Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 131.31 | 132.29 | 130.87 | 131.69 | 12,395,615 | +0.38(+0.29%) |
Feb 27, 2014 | 130.57 | 131.31 | 130.35 | 131.31 | 6,537,295 | +0.57(+0.44%) |
Feb 26, 2014 | 130.63 | 131.07 | 130.27 | 130.73 | 6,220,839 | +0.28(+0.21%) |
Feb 25, 2014 | 130.65 | 131.06 | 130.16 | 130.46 | 7,505,237 | -0.13(-0.10%) |
Feb 24, 2014 | 130.10 | 131.42 | 129.90 | 130.59 | 8,298,354 | +0.69(+0.53%) |
Feb 21, 2014 | 130.12 | 130.56 | 129.75 | 129.90 | 6,521,921 | -0.05(-0.04%) |
Feb 20, 2014 | 129.35 | 130.28 | 128.98 | 129.95 | 8,727,950 | +0.64(+0.49%) |
Feb 19, 2014 | 129.72 | 130.78 | 129.20 | 129.32 | 10,232,337 | -0.72(-0.55%) |
Feb 18, 2014 | 130.27 | 130.32 | 129.81 | 130.03 | 6,164,459 | -0.15(-0.11%) |
Feb 14, 2014 | 128.96 | 130.18 | 130.18 | 130.18 | 7,229,763 | +1.05(+0.81%) |
Feb 13, 2014 | 127.82 | 129.28 | 127.78 | 129.13 | 6,311,375 | +0.47(+0.36%) |
Feb 12, 2014 | 128.90 | 129.26 | 128.37 | 128.66 | 6,516,287 | -0.04(-0.03%) |
Feb 11, 2014 | 127.33 | 128.97 | 127.24 | 128.71 | 9,457,606 | +1.62(+1.27%) |
Feb 10, 2014 | 127.09 | 127.14 | 126.59 | 127.09 | 5,946,631 | -0.02(-0.02%) |
Feb 07, 2014 | 126.13 | 127.13 | 125.72 | 127.11 | 15,574,253 | +1.32(+1.05%) |
Feb 06, 2014 | 124.63 | 125.80 | 124.63 | 125.79 | 12,941,323 | +1.58(+1.27%) |
Feb 05, 2014 | 123.84 | 124.48 | 123.36 | 124.21 | 14,388,014 | +0.08(+0.07%) |
Feb 04, 2014 | 124.02 | 124.49 | 123.47 | 124.13 | 14,400,811 | +0.44(+0.36%) |
Feb 03, 2014 | 126.14 | 126.29 | 123.46 | 123.69 | 23,510,014 | -2.59(-2.05%) |
Jan 31, 2014 | 125.86 | 127.05 | 125.56 | 126.28 | 13,275,106 | -1.14(-0.90%) |
Jan 30, 2014 | 127.53 | 127.91 | 126.78 | 127.42 | 9,753,336 | +0.86(+0.68%) |
Jan 29, 2014 | 127.01 | 127.49 | 126.28 | 126.56 | 17,713,352 | -1.48(-1.16%) |
Jan 28, 2014 | 127.67 | 128.23 | 127.51 | 128.04 | 10,304,647 | +0.74(+0.58%) |
Jan 27, 2014 | 127.86 | 128.18 | 126.89 | 127.30 | 17,564,392 | -0.37(-0.29%) |
Jan 24, 2014 | 129.47 | 129.62 | 127.67 | 127.67 | 18,283,744 | -2.60(-2.00%) |
Jan 23, 2014 | 130.86 | 130.86 | 129.76 | 130.28 | 11,425,125 | -1.42(-1.08%) |
Jan 22, 2014 | 131.93 | 131.96 | 131.31 | 131.69 | 6,725,305 | -0.21(-0.16%) |
Jan 21, 2014 | 132.95 | 132.97 | 131.15 | 131.90 | 10,756,055 | -0.28(-0.21%) |
Jan 17, 2014 | 131.95 | 132.19 | 132.19 | 132.19 | 9,946,696 | +0.19(+0.14%) |
Jan 16, 2014 | 132.19 | 132.28 | 131.63 | 132.00 | 6,423,343 | -0.47(-0.36%) |
Jan 15, 2014 | 131.57 | 132.66 | 131.57 | 132.47 | 9,666,069 | +0.90(+0.68%) |
Jan 14, 2014 | 131.00 | 131.59 | 130.70 | 131.57 | 9,112,090 | +0.97(+0.75%) |
Jan 13, 2014 | 131.93 | 132.24 | 130.52 | 130.60 | 13,262,934 | -1.56(-1.18%) |
Jan 10, 2014 | 132.46 | 132.57 | 131.63 | 132.16 | 9,313,720 | -0.01(-0.01%) |
Jan 09, 2014 | 132.78 | 132.81 | 131.63 | 132.17 | 10,202,408 | -0.13(-0.10%) |
Jan 08, 2014 | 132.58 | 132.68 | 131.94 | 132.29 | 11,751,445 | -0.50(-0.38%) |
Jan 07, 2014 | 132.54 | 133.05 | 132.43 | 132.79 | 6,692,103 | +0.87(+0.66%) |
Jan 06, 2014 | 132.81 | 132.87 | 131.78 | 131.93 | 9,250,611 | -0.40(-0.30%) |
Jan 03, 2014 | 132.34 | 132.71 | 132.05 | 132.33 | 7,612,337 | +0.22(+0.17%) |
Jan 02, 2014 | 132.65 | 132.83 | 131.88 | 132.10 | 11,542,313 | -1.09(-0.82%) |
Dec 31, 2013 | 132.77 | 133.20 | 133.20 | 133.20 | 7,041,101 | +0.71(+0.54%) |
Dec 30, 2013 | 132.46 | 132.56 | 132.34 | 132.49 | 5,022,955 | +0.10(+0.07%) |
Dec 27, 2013 | 132.62 | 132.75 | 132.19 | 132.39 | 7,673,942 | +0.01(+0.01%) |
Dec 26, 2013 | 131.69 | 132.41 | 131.68 | 132.38 | 6,160,682 | +1.05(+0.80%) |
Dec 24, 2013 | 130.98 | 131.42 | 130.88 | 131.34 | 3,058,524 | +0.44(+0.33%) |
Dec 23, 2013 | 130.86 | 131.09 | 130.67 | 130.90 | 6,201,017 | +0.49(+0.38%) |
Dec 20, 2013 | 130.10 | 130.83 | 130.09 | 130.41 | 9,911,810 | +0.42(+0.32%) |
Dec 19, 2013 | 129.65 | 130.09 | 129.51 | 129.99 | 9,362,729 | +0.10(+0.07%) |
Dec 18, 2013 | 127.81 | 129.92 | 126.96 | 129.89 | 19,070,228 | +2.39(+1.88%) |
Dec 17, 2013 | 127.89 | 127.91 | 127.19 | 127.50 | 7,471,426 | -0.10(-0.08%) |
Dec 16, 2013 | 127.15 | 127.97 | 127.07 | 127.60 | 8,812,413 | +1.00(+0.79%) |
Dec 13, 2013 | 126.52 | 126.85 | 126.15 | 126.59 | 11,066,638 | +0.15(+0.11%) |
Dec 12, 2013 | 127.04 | 127.22 | 126.13 | 126.45 | 8,812,162 | -0.67(-0.53%) |
Dec 11, 2013 | 128.35 | 128.40 | 127.06 | 127.12 | 9,830,549 | -1.13(-0.88%) |
Dec 10, 2013 | 128.32 | 128.63 | 128.19 | 128.25 | 4,869,814 | -0.41(-0.32%) |
Dec 09, 2013 | 128.68 | 128.91 | 128.57 | 128.66 | 4,926,147 | +0.06(+0.04%) |
Dec 06, 2013 | 128.10 | 128.62 | 127.78 | 128.61 | 7,903,607 | +1.64(+1.29%) |
Dec 05, 2013 | 127.23 | 127.59 | 126.88 | 126.97 | 7,250,825 | -0.51(-0.40%) |
Dec 04, 2013 | 127.24 | 128.09 | 126.74 | 127.48 | 8,888,095 | -0.19(-0.14%) |
Dec 03, 2013 | 127.86 | 128.17 | 127.24 | 127.67 | 11,097,072 | -0.75(-0.58%) |
Dec 02, 2013 | 129.09 | 129.15 | 128.25 | 128.41 | 7,042,971 | -0.64(-0.50%) |
Nov 29, 2013 | 129.37 | 129.75 | 128.94 | 129.06 | 3,596,346 | -0.10(-0.08%) |
Nov 27, 2013 | 129.11 | 129.23 | 128.81 | 129.16 | 7,811,785 | +0.28(+0.22%) |
Nov 26, 2013 | 128.91 | 129.26 | 128.85 | 128.88 | 6,514,656 | -0.09(-0.07%) |
Nov 25, 2013 | 129.13 | 129.16 | 128.72 | 128.97 | 6,369,112 | +0.17(+0.13%) |
Nov 22, 2013 | 128.34 | 128.82 | 128.06 | 128.80 | 5,563,233 | +0.43(+0.34%) |
Nov 21, 2013 | 127.91 | 128.38 | 127.81 | 128.37 | 5,679,563 | +0.87(+0.69%) |
Nov 20, 2013 | 128.12 | 128.38 | 127.16 | 127.49 | 10,444,352 | -0.45(-0.35%) |
Nov 19, 2013 | 128.14 | 128.42 | 127.75 | 127.94 | 6,230,219 | -0.09(-0.07%) |
Nov 18, 2013 | 128.25 | 128.44 | 127.73 | 128.03 | 6,516,854 | +0.11(+0.09%) |
Nov 15, 2013 | 127.33 | 127.92 | 127.26 | 127.92 | 8,132,174 | +0.70(+0.55%) |
Nov 14, 2013 | 126.72 | 127.28 | 126.59 | 127.22 | 8,647,014 | +1.09(+0.86%) |
Nov 12, 2013 | 126.17 | 126.41 | 125.73 | 126.13 | 5,108,037 | -0.19(-0.15%) |
Nov 11, 2013 | 126.10 | 126.42 | 125.95 | 126.32 | 4,735,103 | +0.10(+0.08%) |
Nov 08, 2013 | 124.76 | 126.23 | 124.70 | 126.23 | 9,481,092 | +1.31(+1.05%) |
Nov 07, 2013 | 126.41 | 126.47 | 124.78 | 124.91 | 12,711,790 | -1.10(-0.87%) |
Nov 06, 2013 | 125.43 | 126.07 | 125.33 | 126.01 | 9,365,627 | +1.07(+0.85%) |
Nov 05, 2013 | 124.45 | 125.18 | 124.13 | 124.94 | 6,662,705 | -0.14(-0.11%) |
Nov 04, 2013 | 125.24 | 125.32 | 124.66 | 125.08 | 5,043,141 | +0.16(+0.13%) |
Nov 01, 2013 | 124.70 | 125.15 | 124.30 | 124.92 | 7,373,832 | +0.46(+0.37%) |
Oct 31, 2013 | 124.72 | 125.18 | 124.31 | 124.46 | 9,865,420 | -0.47(-0.37%) |
Oct 30, 2013 | 125.62 | 125.73 | 124.53 | 124.93 | 7,594,968 | -0.51(-0.40%) |
Oct 29, 2013 | 124.80 | 125.43 | 124.73 | 125.43 | 7,209,576 | +0.91(+0.73%) |
Oct 28, 2013 | 124.39 | 124.75 | 124.22 | 124.53 | 6,196,534 | -0.06(-0.05%) |
Oct 25, 2013 | 124.16 | 124.59 | 124.06 | 124.59 | 5,697,810 | +0.52(+0.42%) |
Oct 24, 2013 | 123.58 | 124.19 | 123.51 | 124.07 | 6,445,621 | +0.79(+0.64%) |
Oct 23, 2013 | 123.28 | 123.45 | 122.89 | 123.28 | 6,772,455 | -0.34(-0.28%) |
Oct 22, 2013 | 123.45 | 124.12 | 123.28 | 123.63 | 9,358,015 | +0.58(+0.47%) |
Oct 21, 2013 | 122.94 | 123.24 | 122.84 | 123.05 | 4,472,698 | -0.06(-0.05%) |
Oct 18, 2013 | 123.16 | 123.27 | 122.54 | 123.11 | 9,626,179 | +0.23(+0.19%) |
Oct 17, 2013 | 121.78 | 122.97 | 121.73 | 122.88 | 12,385,941 | -0.03(-0.03%) |
Oct 16, 2013 | 121.99 | 122.94 | 121.88 | 122.91 | 10,844,493 | +1.75(+1.44%) |
Oct 15, 2013 | 122.17 | 122.33 | 121.16 | 121.16 | 10,126,215 | -1.17(-0.96%) |
Oct 14, 2013 | 121.04 | 122.40 | 120.95 | 122.33 | 8,064,862 | +0.50(+0.41%) |
Oct 11, 2013 | 120.83 | 121.87 | 120.70 | 121.83 | 10,224,818 | +0.97(+0.80%) |
Oct 10, 2013 | 119.40 | 120.90 | 119.36 | 120.86 | 15,943,593 | +2.55(+2.15%) |
Oct 09, 2013 | 118.24 | 118.75 | 117.66 | 118.31 | 13,833,436 | +0.20(+0.17%) |
Oct 08, 2013 | 119.29 | 119.40 | 118.09 | 118.11 | 12,956,247 | -1.18(-0.99%) |
Oct 07, 2013 | 119.39 | 119.97 | 119.22 | 119.29 | 7,561,144 | -1.14(-0.95%) |
Oct 04, 2013 | 119.83 | 120.54 | 119.63 | 120.44 | 8,578,339 | +0.61(+0.51%) |
Oct 03, 2013 | 120.62 | 120.70 | 119.42 | 119.83 | 13,295,487 | -1.05(-0.87%) |
Oct 02, 2013 | 120.81 | 120.97 | 120.21 | 120.87 | 10,879,543 | -0.51(-0.42%) |
Oct 01, 2013 | 120.89 | 121.51 | 120.71 | 121.39 | 10,496,836 | -0.47(-0.39%) |
Sep 27, 2013 | 121.93 | 122.04 | 121.50 | 121.86 | 8,549,724 | -0.59(-0.48%) |
Sep 26, 2013 | 122.25 | 122.92 | 122.07 | 122.45 | 6,204,676 | +0.42(+0.35%) |
Sep 25, 2013 | 122.70 | 122.72 | 121.84 | 122.03 | 8,903,132 | -0.51(-0.42%) |
Sep 24, 2013 | 123.08 | 123.31 | 122.45 | 122.54 | 5,850,651 | -0.52(-0.42%) |
Sep 23, 2013 | 123.38 | 123.55 | 122.75 | 123.06 | 10,731,214 | -0.47(-0.38%) |
Sep 20, 2013 | 125.02 | 125.05 | 123.53 | 123.53 | 11,717,382 | -1.37(-1.10%) |
Sep 19, 2013 | 125.35 | 125.39 | 124.83 | 124.91 | 9,434,012 | -0.30(-0.24%) |
Sep 18, 2013 | 123.98 | 125.50 | 123.57 | 125.20 | 11,532,719 | +1.12(+0.90%) |
Sep 17, 2013 | 123.87 | 124.26 | 123.84 | 124.08 | 5,437,979 | +0.28(+0.23%) |
Sep 16, 2013 | 124.20 | 124.24 | 123.58 | 123.80 | 8,344,438 | +1.00(+0.81%) |
Sep 13, 2013 | 122.53 | 122.89 | 122.42 | 122.81 | 6,044,108 | +0.53(+0.43%) |
Sep 12, 2013 | 122.52 | 122.58 | 122.08 | 122.28 | 6,787,992 | -0.10(-0.08%) |
Sep 11, 2013 | 121.31 | 122.40 | 121.27 | 122.37 | 8,773,471 | +1.09(+0.90%) |
Sep 10, 2013 | 121.03 | 121.31 | 120.74 | 121.29 | 7,383,915 | +1.05(+0.88%) |
Sep 09, 2013 | 119.46 | 120.48 | 119.44 | 120.23 | 5,438,236 | +1.10(+0.93%) |
Sep 06, 2013 | 119.62 | 119.83 | 118.08 | 119.13 | 11,265,812 | -0.02(-0.02%) |
Sep 05, 2013 | 119.20 | 119.62 | 119.08 | 119.15 | 7,526,804 | -0.05(-0.04%) |
Sep 04, 2013 | 118.28 | 119.39 | 118.11 | 119.20 | 5,726,477 | +0.86(+0.72%) |
Sep 03, 2013 | 118.96 | 119.22 | 117.95 | 118.35 | 6,794,034 | +0.21(+0.18%) |
Aug 30, 2013 | 118.59 | 118.59 | 117.80 | 118.14 | 7,919,136 | -0.32(-0.27%) |
Aug 29, 2013 | 118.28 | 119.04 | 118.11 | 118.46 | 5,874,954 | +0.17(+0.14%) |
Aug 28, 2013 | 117.80 | 118.61 | 117.76 | 118.29 | 6,060,407 | +0.43(+0.37%) |
Aug 27, 2013 | 118.41 | 118.85 | 117.79 | 117.86 | 14,306,164 | -1.37(-1.15%) |
Aug 26, 2013 | 119.72 | 120.07 | 119.21 | 119.23 | 7,215,309 | -0.50(-0.41%) |
Aug 23, 2013 | 119.53 | 119.86 | 119.11 | 119.72 | 12,016,281 | +0.34(+0.29%) |
Aug 22, 2013 | 118.95 | 119.55 | 118.87 | 119.38 | 5,287,017 | +0.61(+0.51%) |
Aug 21, 2013 | 119.41 | 119.79 | 118.66 | 118.77 | 11,882,298 | -0.89(-0.74%) |
Aug 20, 2013 | 119.78 | 120.19 | 119.50 | 119.66 | 4,813,324 | +0.01(+0.01%) |
Aug 19, 2013 | 120.10 | 120.43 | 119.58 | 119.65 | 5,223,868 | -0.61(-0.50%) |
Aug 16, 2013 | 120.32 | 120.70 | 120.04 | 120.26 | 8,808,022 | -0.19(-0.16%) |
Aug 15, 2013 | 121.23 | 121.23 | 120.33 | 120.45 | 12,565,112 | -1.76(-1.44%) |
Aug 14, 2013 | 122.96 | 123.08 | 122.03 | 122.20 | 7,972,222 | -0.89(-0.72%) |
Aug 13, 2013 | 123.08 | 123.51 | 122.22 | 123.09 | 5,962,383 | +0.33(+0.27%) |
Aug 12, 2013 | 122.30 | 122.98 | 122.22 | 122.77 | 4,638,822 | -0.06(-0.05%) |
Aug 09, 2013 | 123.13 | 123.50 | 122.21 | 122.83 | 5,710,739 | -0.46(-0.37%) |
Aug 08, 2013 | 123.80 | 123.90 | 122.73 | 123.29 | 6,362,289 | +0.12(+0.10%) |
Aug 07, 2013 | 123.00 | 123.34 | 122.75 | 123.17 | 5,446,937 | -0.25(-0.20%) |
Aug 06, 2013 | 123.83 | 123.84 | 123.07 | 123.42 | 4,492,953 | -0.75(-0.60%) |
Aug 05, 2013 | 124.26 | 124.34 | 123.94 | 124.17 | 3,860,788 | -0.33(-0.26%) |
Aug 02, 2013 | 123.91 | 124.53 | 123.72 | 124.50 | 4,548,589 | +0.25(+0.20%) |
Aug 01, 2013 | 124.25 | 124.46 | 124.07 | 124.25 | 6,114,011 | +0.84(+0.68%) |
Jul 31, 2013 | 123.63 | 124.36 | 123.19 | 123.41 | 14,785,873 | -0.05(-0.04%) |
Jul 30, 2013 | 123.86 | 124.00 | 123.08 | 123.47 | 5,283,400 | -0.02(-0.01%) |
Jul 29, 2013 | 123.43 | 123.65 | 123.10 | 123.48 | 3,252,728 | -0.18(-0.15%) |
Jul 26, 2013 | 123.12 | 123.74 | 122.48 | 123.67 | 4,842,988 | +0.03(+0.03%) |
Jul 25, 2013 | 123.17 | 123.74 | 122.90 | 123.63 | 6,879,897 | +0.02(+0.01%) |
Jul 24, 2013 | 124.02 | 124.10 | 123.23 | 123.62 | 4,885,437 | -0.21(-0.17%) |
Jul 23, 2013 | 123.99 | 124.07 | 123.60 | 123.83 | 4,258,009 | +0.20(+0.16%) |
Jul 22, 2013 | 123.55 | 123.87 | 123.39 | 123.63 | 3,972,225 | -0.01(-0.01%) |
Jul 19, 2013 | 123.44 | 123.65 | 123.19 | 123.63 | 6,059,523 | -0.18(-0.14%) |
Jul 18, 2013 | 123.52 | 124.13 | 123.19 | 123.81 | 8,554,502 | +0.79(+0.64%) |
Jul 17, 2013 | 123.25 | 123.42 | 122.89 | 123.02 | 8,161,908 | +0.04(+0.03%) |
Jul 16, 2013 | 123.22 | 123.33 | 122.69 | 122.98 | 4,510,049 | -0.27(-0.22%) |
Jul 15, 2013 | 123.19 | 123.43 | 123.00 | 123.25 | 3,452,363 | +0.37(+0.30%) |
Jul 12, 2013 | 123.08 | 123.35 | 122.65 | 122.88 | 7,967,043 | -0.17(-0.14%) |
Jul 11, 2013 | 123.02 | 123.23 | 122.51 | 123.04 | 7,337,801 | +1.33(+1.09%) |
Jul 10, 2013 | 121.76 | 122.17 | 121.43 | 121.71 | 7,610,960 | -0.06(-0.05%) |
Jul 09, 2013 | 121.71 | 121.94 | 121.45 | 121.78 | 6,524,527 | +0.61(+0.51%) |
Jul 08, 2013 | 120.97 | 121.49 | 120.89 | 121.16 | 6,167,606 | +0.80(+0.66%) |
Jul 05, 2013 | 120.13 | 120.42 | 119.08 | 120.37 | 6,936,652 | +1.18(+0.99%) |
Jul 03, 2013 | 118.29 | 119.54 | 118.16 | 119.19 | 3,261,066 | +0.49(+0.41%) |
Jul 02, 2013 | 118.88 | 119.72 | 118.28 | 118.70 | 6,115,045 | -0.39(-0.33%) |
Jul 01, 2013 | 119.17 | 119.95 | 118.93 | 119.09 | 6,142,621 | +0.69(+0.59%) |
Jun 28, 2013 | 119.01 | 119.58 | 118.33 | 118.40 | 8,431,501 | -0.19(-0.16%) |
Jun 26, 2013 | 118.20 | 118.81 | 117.94 | 118.59 | 7,937,561 | +1.19(+1.01%) |
Jun 25, 2013 | 117.49 | 117.80 | 116.86 | 117.40 | 9,504,504 | +0.81(+0.70%) |
Jun 24, 2013 | 116.63 | 117.50 | 116.31 | 116.59 | 17,727,568 | -1.16(-0.98%) |
Jun 21, 2013 | 117.98 | 118.18 | 116.79 | 117.74 | 13,761,929 | +0.12(+0.10%) |
Jun 20, 2013 | 119.42 | 119.46 | 117.39 | 117.62 | 17,957,946 | -2.80(-2.32%) |
Jun 19, 2013 | 121.90 | 122.12 | 120.39 | 120.42 | 11,472,321 | -1.60(-1.31%) |
Jun 18, 2013 | 121.11 | 122.23 | 121.08 | 122.02 | 6,031,986 | +1.05(+0.87%) |
Jun 17, 2013 | 120.85 | 121.61 | 120.39 | 120.97 | 8,397,302 | +0.89(+0.74%) |
Jun 14, 2013 | 120.83 | 121.16 | 119.86 | 120.08 | 5,821,962 | -0.88(-0.73%) |
Jun 13, 2013 | 119.35 | 121.14 | 119.14 | 120.96 | 7,788,941 | +1.52(+1.27%) |
Jun 12, 2013 | 121.29 | 121.43 | 119.31 | 119.44 | 8,657,189 | -1.07(-0.89%) |
Jun 11, 2013 | 120.41 | 121.48 | 120.11 | 120.51 | 8,798,339 | -0.80(-0.66%) |
Jun 10, 2013 | 121.78 | 121.85 | 121.13 | 121.31 | 6,170,085 | -0.09(-0.07%) |
Jun 07, 2013 | 120.48 | 121.50 | 120.11 | 121.40 | 10,148,380 | +1.65(+1.38%) |
Jun 06, 2013 | 119.06 | 119.77 | 118.21 | 119.75 | 19,014,892 | +0.75(+0.63%) |
Jun 05, 2013 | 120.53 | 120.69 | 118.99 | 119.00 | 11,827,006 | -1.86(-1.54%) |
Jun 04, 2013 | 121.35 | 121.87 | 120.21 | 120.86 | 9,982,864 | -0.53(-0.44%) |
Jun 03, 2013 | 120.78 | 121.43 | 120.43 | 121.39 | 13,628,248 | +0.96(+0.80%) |
May 31, 2013 | 121.63 | 122.53 | 120.27 | 120.43 | 9,322,258 | -1.59(-1.31%) |
May 30, 2013 | 121.83 | 122.58 | 121.62 | 122.02 | 10,328,155 | +0.21(+0.17%) |
May 29, 2013 | 121.96 | 122.14 | 121.16 | 121.82 | 9,919,579 | -0.83(-0.68%) |
May 28, 2013 | 122.91 | 123.52 | 122.33 | 122.64 | 11,767,725 | +0.88(+0.73%) |
May 24, 2013 | 121.28 | 121.80 | 120.93 | 121.76 | 5,690,690 | +0.00(+0.00%) |
May 23, 2013 | 120.88 | 122.14 | 120.79 | 121.76 | 13,141,449 | -0.06(-0.05%) |
May 22, 2013 | 122.51 | 123.65 | 121.43 | 121.82 | 16,046,460 | -0.53(-0.44%) |
May 21, 2013 | 122.17 | 122.76 | 121.86 | 122.35 | 7,195,353 | +0.38(+0.31%) |
May 20, 2013 | 121.98 | 122.39 | 121.80 | 121.98 | 5,601,732 | -0.08(-0.07%) |
May 17, 2013 | 121.48 | 122.14 | 121.31 | 122.06 | 6,904,717 | +0.55(+0.45%) |
May 16, 2013 | 121.66 | 122.03 | 121.34 | 121.51 | 10,281,595 | -0.26(-0.22%) |
May 15, 2013 | 121.05 | 122.03 | 121.03 | 121.77 | 7,240,328 | +1.53(+1.27%) |
May 13, 2013 | 120.15 | 120.36 | 119.94 | 120.24 | 4,819,751 | -0.14(-0.12%) |
May 10, 2013 | 120.28 | 120.43 | 119.78 | 120.38 | 5,192,041 | +0.16(+0.13%) |
May 09, 2013 | 120.27 | 120.64 | 119.86 | 120.22 | 4,952,575 | -0.08(-0.07%) |
May 08, 2013 | 119.66 | 120.32 | 119.63 | 120.30 | 5,127,898 | +0.54(+0.45%) |
May 07, 2013 | 119.37 | 119.78 | 119.11 | 119.76 | 6,727,477 | +0.66(+0.56%) |
May 06, 2013 | 119.04 | 119.23 | 118.87 | 119.10 | 3,902,763 | +0.06(+0.05%) |
May 03, 2013 | 118.96 | 119.36 | 117.93 | 119.04 | 7,444,583 | +1.12(+0.95%) |
May 02, 2013 | 117.26 | 118.00 | 117.09 | 117.93 | 5,446,131 | +0.97(+0.83%) |
May 01, 2013 | 117.61 | 117.81 | 116.83 | 116.95 | 6,740,937 | -1.02(-0.86%) |
Apr 30, 2013 | 117.86 | 118.05 | 117.20 | 117.97 | 10,120,843 | +0.13(+0.11%) |
Apr 29, 2013 | 117.32 | 118.08 | 117.09 | 117.85 | 7,695,023 | +0.78(+0.67%) |
Apr 26, 2013 | 116.80 | 117.28 | 116.78 | 117.07 | 4,068,380 | +0.09(+0.08%) |
Apr 25, 2013 | 116.88 | 117.50 | 116.65 | 116.97 | 5,219,960 | +0.25(+0.21%) |
Apr 24, 2013 | 117.18 | 117.33 | 116.68 | 116.72 | 6,227,935 | -0.28(-0.24%) |
Apr 23, 2013 | 116.47 | 117.08 | 115.69 | 117.00 | 13,092,885 | +1.18(+1.02%) |
Apr 22, 2013 | 115.87 | 116.02 | 114.96 | 115.82 | 14,694,323 | +0.14(+0.12%) |
Apr 19, 2013 | 115.34 | 115.73 | 115.06 | 115.68 | 7,564,502 | -0.03(-0.03%) |
Apr 18, 2013 | 116.44 | 116.46 | 115.39 | 115.71 | 10,383,829 | -0.61(-0.53%) |
Apr 17, 2013 | 116.80 | 116.84 | 115.86 | 116.33 | 13,496,580 | -1.12(-0.96%) |
Apr 16, 2013 | 117.15 | 117.47 | 116.66 | 117.45 | 8,749,532 | +1.24(+1.06%) |
Apr 15, 2013 | 117.88 | 117.90 | 116.14 | 116.21 | 17,787,804 | -2.08(-1.76%) |
Apr 12, 2013 | 117.95 | 118.33 | 117.70 | 118.29 | 10,929,875 | +0.02(+0.01%) |
Apr 11, 2013 | 117.81 | 118.48 | 117.66 | 118.28 | 8,752,006 | +0.49(+0.42%) |
Apr 10, 2013 | 117.15 | 118.01 | 117.13 | 117.78 | 9,970,186 | +1.01(+0.87%) |
Apr 09, 2013 | 116.43 | 117.13 | 116.17 | 116.77 | 6,890,988 | +0.45(+0.38%) |
Apr 08, 2013 | 115.54 | 116.33 | 115.38 | 116.33 | 4,849,165 | +0.51(+0.44%) |
Apr 05, 2013 | 114.91 | 115.97 | 114.81 | 115.81 | 9,168,421 | -0.37(-0.32%) |
Apr 04, 2013 | 115.86 | 116.35 | 115.64 | 116.18 | 9,435,030 | +0.50(+0.43%) |
Apr 03, 2013 | 116.56 | 116.74 | 115.53 | 115.68 | 9,612,210 | -0.90(-0.77%) |
Apr 02, 2013 | 116.26 | 116.76 | 116.19 | 116.58 | 7,116,788 | +0.73(+0.63%) |
Apr 01, 2013 | 115.81 | 116.15 | 115.54 | 115.85 | 10,819,517 | +0.02(+0.02%) |
Mar 28, 2013 | 115.58 | 115.99 | 115.44 | 115.82 | 5,452,897 | +0.29(+0.25%) |
Mar 27, 2013 | 115.05 | 115.64 | 114.82 | 115.54 | 5,180,596 | -0.25(-0.22%) |
Mar 26, 2013 | 115.31 | 115.80 | 115.27 | 115.79 | 6,119,783 | +0.85(+0.74%) |
Mar 25, 2013 | 115.64 | 115.82 | 114.45 | 114.94 | 12,048,778 | -0.55(-0.48%) |
Mar 22, 2013 | 115.02 | 115.52 | 114.99 | 115.49 | 6,309,211 | +0.80(+0.70%) |
Mar 21, 2013 | 114.87 | 115.24 | 114.36 | 114.68 | 7,623,403 | -0.73(-0.64%) |
Mar 20, 2013 | 115.46 | 115.69 | 115.24 | 115.42 | 7,433,552 | +0.41(+0.35%) |
Mar 19, 2013 | 115.18 | 115.43 | 114.36 | 115.01 | 11,666,547 | +0.10(+0.09%) |
Mar 18, 2013 | 114.65 | 115.47 | 114.53 | 114.91 | 6,914,702 | -0.52(-0.45%) |
Mar 15, 2013 | 115.42 | 115.48 | 115.08 | 115.42 | 13,596,541 | -0.41(-0.35%) |
Mar 14, 2013 | 115.42 | 115.85 | 115.38 | 115.83 | 6,727,626 | +0.69(+0.60%) |
Mar 13, 2013 | 115.12 | 115.34 | 114.84 | 115.14 | 5,419,483 | +0.05(+0.04%) |
Mar 12, 2013 | 115.00 | 115.33 | 114.80 | 115.09 | 6,482,035 | +0.03(+0.03%) |
Mar 11, 2013 | 114.56 | 115.06 | 114.46 | 115.06 | 5,486,678 | +0.48(+0.42%) |
Mar 08, 2013 | 114.73 | 114.79 | 114.14 | 114.58 | 7,127,882 | +0.50(+0.43%) |
Mar 07, 2013 | 113.96 | 114.28 | 113.89 | 114.08 | 4,628,579 | +0.24(+0.21%) |
Mar 06, 2013 | 113.90 | 114.03 | 113.57 | 113.85 | 5,621,597 | +0.40(+0.35%) |
Mar 05, 2013 | 112.93 | 113.72 | 112.93 | 113.45 | 9,989,969 | +1.01(+0.90%) |
Mar 04, 2013 | 111.87 | 112.46 | 111.66 | 112.44 | 4,541,342 | +0.26(+0.23%) |