Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 155.67 | 156.23 | 155.54 | 155.99 | 7,352,294 | +1.31(+0.85%) |
Mar 28, 2014 | 154.44 | 155.50 | 154.33 | 154.68 | 4,423,481 | +0.66(+0.43%) |
Mar 27, 2014 | 154.10 | 154.59 | 153.41 | 154.03 | 5,140,736 | -0.27(-0.17%) |
Mar 26, 2014 | 156.01 | 156.25 | 154.28 | 154.29 | 6,051,117 | -1.16(-0.75%) |
Mar 25, 2014 | 155.45 | 155.93 | 154.55 | 155.46 | 4,510,023 | +0.76(+0.49%) |
Mar 24, 2014 | 155.83 | 156.03 | 154.01 | 154.69 | 6,214,347 | -0.65(-0.42%) |
Mar 21, 2014 | 156.57 | 156.94 | 155.18 | 155.34 | 4,870,044 | -0.59(-0.38%) |
Mar 20, 2014 | 154.67 | 156.03 | 154.40 | 155.93 | 4,181,061 | +0.91(+0.59%) |
Mar 19, 2014 | 155.90 | 156.08 | 154.05 | 155.02 | 7,326,182 | -0.86(-0.55%) |
Mar 18, 2014 | 155.06 | 156.05 | 154.88 | 155.88 | 3,892,713 | +1.14(+0.74%) |
Mar 17, 2014 | 154.10 | 155.10 | 154.06 | 154.74 | 4,155,801 | +1.40(+0.91%) |
Mar 14, 2014 | 153.44 | 154.27 | 153.16 | 153.34 | 5,710,531 | -0.42(-0.27%) |
Mar 13, 2014 | 156.00 | 156.10 | 153.35 | 153.76 | 5,960,311 | -1.76(-1.13%) |
Mar 12, 2014 | 154.73 | 155.57 | 154.38 | 155.52 | 2,968,228 | +0.02(+0.01%) |
Mar 11, 2014 | 156.50 | 156.71 | 155.13 | 155.50 | 4,747,876 | -0.78(-0.50%) |
Mar 10, 2014 | 156.07 | 156.31 | 155.36 | 156.28 | 2,329,148 | -0.07(-0.04%) |
Mar 07, 2014 | 156.86 | 156.92 | 155.67 | 156.34 | 6,132,604 | +0.10(+0.06%) |
Mar 06, 2014 | 156.31 | 156.63 | 156.04 | 156.24 | 5,958,199 | +0.44(+0.29%) |
Mar 05, 2014 | 155.91 | 156.17 | 155.68 | 155.80 | 6,538,916 | -0.07(-0.04%) |
Mar 04, 2014 | 155.10 | 156.12 | 155.10 | 155.86 | 27,276,332 | +2.25(+1.47%) |
Mar 03, 2014 | 153.36 | 154.00 | 152.59 | 153.61 | 7,519,532 | -1.03(-0.67%) |
Feb 28, 2014 | 154.29 | 155.42 | 153.68 | 154.64 | 7,002,219 | +0.33(+0.21%) |
Feb 27, 2014 | 153.28 | 154.34 | 153.11 | 154.31 | 2,889,617 | +0.82(+0.53%) |
Feb 26, 2014 | 153.73 | 154.11 | 153.07 | 153.50 | 5,104,228 | +0.00(+0.00%) |
Feb 25, 2014 | 153.65 | 154.11 | 153.00 | 153.50 | 4,256,795 | +0.08(+0.05%) |
Feb 24, 2014 | 153.07 | 154.58 | 152.78 | 153.42 | 3,752,588 | +0.64(+0.42%) |
Feb 21, 2014 | 153.20 | 153.53 | 152.63 | 152.78 | 3,115,891 | -0.08(-0.05%) |
Feb 20, 2014 | 152.18 | 153.23 | 151.65 | 152.86 | 3,811,772 | +0.86(+0.57%) |
Feb 19, 2014 | 152.59 | 153.59 | 151.85 | 152.00 | 3,749,541 | -1.02(-0.66%) |
Feb 18, 2014 | 152.93 | 153.20 | 152.51 | 153.02 | 3,651,316 | +0.23(+0.15%) |
Feb 14, 2014 | 151.83 | 152.78 | 152.78 | 152.78 | 4,146,165 | +0.81(+0.53%) |
Feb 13, 2014 | 150.16 | 152.12 | 150.16 | 151.98 | 6,182,267 | +0.73(+0.49%) |
Feb 12, 2014 | 151.31 | 151.80 | 150.89 | 151.24 | 6,542,253 | +0.12(+0.08%) |
Feb 11, 2014 | 149.62 | 151.48 | 149.53 | 151.12 | 5,611,961 | +1.65(+1.10%) |
Feb 10, 2014 | 149.20 | 149.51 | 148.81 | 149.47 | 5,165,626 | +0.21(+0.14%) |
Feb 07, 2014 | 148.06 | 149.34 | 147.58 | 149.26 | 7,721,727 | +1.92(+1.31%) |
Feb 06, 2014 | 145.78 | 147.35 | 145.78 | 147.34 | 6,356,430 | +1.94(+1.33%) |
Feb 05, 2014 | 145.11 | 145.77 | 144.22 | 145.40 | 5,698,628 | -0.19(-0.13%) |
Feb 04, 2014 | 145.25 | 145.99 | 144.75 | 145.59 | 6,928,967 | +0.99(+0.69%) |
Feb 03, 2014 | 147.73 | 148.08 | 144.32 | 144.60 | 46,941,188 | -3.30(-2.23%) |
Jan 31, 2014 | 146.97 | 148.86 | 146.91 | 147.90 | 7,470,987 | -0.93(-0.63%) |
Jan 30, 2014 | 148.48 | 149.28 | 148.01 | 148.83 | 4,585,677 | +1.58(+1.08%) |
Jan 29, 2014 | 147.46 | 148.24 | 146.85 | 147.25 | 9,611,323 | -1.44(-0.97%) |
Jan 28, 2014 | 147.92 | 148.85 | 147.89 | 148.68 | 5,941,810 | +0.96(+0.65%) |
Jan 27, 2014 | 148.69 | 149.04 | 147.06 | 147.72 | 10,392,415 | -0.78(-0.52%) |
Jan 24, 2014 | 150.77 | 150.83 | 148.50 | 148.50 | 14,826,975 | -3.28(-2.16%) |
Jan 23, 2014 | 152.27 | 152.27 | 150.97 | 151.78 | 5,204,254 | -1.25(-0.82%) |
Jan 22, 2014 | 153.21 | 153.24 | 152.70 | 153.03 | 5,370,688 | +0.11(+0.07%) |
Jan 21, 2014 | 153.35 | 153.41 | 151.99 | 152.93 | 3,976,359 | +0.42(+0.28%) |
Jan 17, 2014 | 152.88 | 152.50 | 152.50 | 152.50 | 4,435,822 | -0.59(-0.38%) |
Jan 16, 2014 | 153.03 | 153.18 | 152.64 | 153.09 | 8,113,387 | -0.26(-0.17%) |
Jan 15, 2014 | 152.49 | 153.55 | 152.78 | 153.35 | 4,080,936 | +0.87(+0.57%) |
Jan 14, 2014 | 151.34 | 152.59 | 151.08 | 152.49 | 6,580,899 | +1.61(+1.07%) |
Jan 13, 2014 | 152.51 | 152.93 | 150.58 | 150.88 | 5,872,769 | -2.02(-1.32%) |
Jan 10, 2014 | 152.75 | 152.96 | 151.96 | 152.90 | 4,040,467 | +0.40(+0.26%) |
Jan 09, 2014 | 152.88 | 152.88 | 151.79 | 152.50 | 4,122,341 | +0.07(+0.05%) |
Jan 08, 2014 | 152.32 | 152.63 | 151.86 | 152.43 | 7,754,479 | +0.08(+0.05%) |
Jan 07, 2014 | 152.04 | 152.59 | 151.92 | 152.35 | 3,188,230 | +0.93(+0.62%) |
Jan 06, 2014 | 152.33 | 152.41 | 151.18 | 151.41 | 4,189,260 | -0.41(-0.27%) |
Jan 03, 2014 | 152.13 | 152.45 | 151.64 | 151.83 | 7,058,052 | -0.07(-0.04%) |
Jan 02, 2014 | 152.74 | 152.83 | 151.52 | 151.89 | 8,146,104 | -1.35(-0.88%) |
Dec 31, 2013 | 152.88 | 153.25 | 153.25 | 153.25 | 5,539,326 | +0.64(+0.42%) |
Dec 30, 2013 | 152.67 | 152.78 | 152.43 | 152.61 | 4,385,724 | -0.08(-0.05%) |
Dec 27, 2013 | 152.92 | 152.95 | 152.50 | 152.69 | 4,570,682 | -0.03(-0.02%) |
Dec 26, 2013 | 152.25 | 152.74 | 152.22 | 152.72 | 5,926,228 | +0.73(+0.48%) |
Dec 24, 2013 | 151.59 | 151.98 | 151.55 | 151.98 | 4,274,370 | +0.44(+0.29%) |
Dec 23, 2013 | 151.51 | 151.66 | 151.18 | 151.55 | 8,668,526 | +0.84(+0.56%) |
Dec 20, 2013 | 150.02 | 151.11 | 149.99 | 150.71 | 7,783,809 | +0.80(+0.53%) |
Dec 19, 2013 | 149.63 | 150.04 | 149.24 | 149.91 | 4,418,413 | -0.09(-0.06%) |
Dec 18, 2013 | 147.75 | 150.06 | 146.34 | 150.00 | 9,632,023 | +2.55(+1.73%) |
Dec 17, 2013 | 148.12 | 148.14 | 147.18 | 147.45 | 4,319,395 | -0.50(-0.34%) |
Dec 16, 2013 | 147.81 | 148.47 | 147.74 | 147.95 | 4,469,176 | +0.88(+0.60%) |
Dec 13, 2013 | 147.39 | 147.52 | 146.81 | 147.07 | 3,081,960 | -0.06(-0.04%) |
Dec 12, 2013 | 147.50 | 147.68 | 146.78 | 147.12 | 4,748,006 | -0.45(-0.31%) |
Dec 11, 2013 | 149.35 | 149.35 | 147.40 | 147.58 | 5,346,524 | -1.73(-1.16%) |
Dec 10, 2013 | 149.47 | 149.76 | 149.17 | 149.31 | 3,130,759 | -0.46(-0.31%) |
Dec 09, 2013 | 149.84 | 150.02 | 149.60 | 149.77 | 5,560,324 | +0.33(+0.22%) |
Dec 06, 2013 | 149.19 | 149.55 | 148.77 | 149.44 | 6,185,920 | +1.64(+1.11%) |
Dec 05, 2013 | 148.13 | 148.41 | 147.63 | 147.80 | 4,695,231 | -0.56(-0.38%) |
Dec 04, 2013 | 147.88 | 149.02 | 147.26 | 148.36 | 3,257,973 | -0.17(-0.12%) |
Dec 03, 2013 | 148.61 | 149.10 | 147.96 | 148.53 | 4,746,953 | -0.57(-0.38%) |
Dec 02, 2013 | 149.54 | 149.80 | 148.84 | 149.10 | 3,140,920 | -0.32(-0.21%) |
Nov 29, 2013 | 149.71 | 150.08 | 149.30 | 149.42 | 2,208,222 | -0.15(-0.10%) |
Nov 27, 2013 | 149.37 | 149.66 | 149.18 | 149.56 | 4,109,678 | +0.37(+0.25%) |
Nov 26, 2013 | 149.24 | 149.64 | 148.97 | 149.19 | 2,328,247 | +0.03(+0.02%) |
Nov 25, 2013 | 149.56 | 149.59 | 148.95 | 149.17 | 2,569,182 | -0.15(-0.10%) |
Nov 22, 2013 | 148.62 | 149.32 | 148.45 | 149.32 | 3,195,850 | +0.77(+0.52%) |
Nov 21, 2013 | 147.82 | 148.67 | 147.69 | 148.55 | 2,138,381 | +1.14(+0.77%) |
Nov 20, 2013 | 148.13 | 148.55 | 146.98 | 147.41 | 4,666,039 | -0.47(-0.32%) |
Nov 19, 2013 | 148.08 | 148.52 | 147.59 | 147.87 | 2,193,992 | -0.36(-0.24%) |
Nov 18, 2013 | 148.93 | 149.04 | 147.83 | 148.23 | 3,134,680 | -0.49(-0.33%) |
Nov 15, 2013 | 148.28 | 148.73 | 148.09 | 148.73 | 2,007,475 | +0.63(+0.43%) |
Nov 14, 2013 | 147.43 | 148.15 | 147.19 | 148.09 | 3,087,757 | +0.88(+0.60%) |
Nov 13, 2013 | 145.40 | 147.31 | 145.40 | 147.22 | 2,985,067 | +1.13(+0.78%) |
Nov 12, 2013 | 146.13 | 146.44 | 145.63 | 146.08 | 2,765,147 | -0.33(-0.22%) |
Nov 11, 2013 | 146.27 | 146.58 | 146.08 | 146.41 | 2,241,731 | +0.00(+0.00%) |
Nov 08, 2013 | 144.43 | 146.41 | 144.38 | 146.41 | 5,768,343 | +1.96(+1.36%) |
Nov 07, 2013 | 146.57 | 146.68 | 144.31 | 144.45 | 10,024,210 | -1.85(-1.26%) |
Nov 06, 2013 | 146.20 | 146.56 | 145.77 | 146.30 | 3,087,054 | +0.70(+0.48%) |
Nov 05, 2013 | 145.44 | 145.94 | 144.97 | 145.60 | 3,357,059 | -0.41(-0.28%) |
Nov 04, 2013 | 145.91 | 146.06 | 145.44 | 146.01 | 3,523,276 | +0.49(+0.34%) |
Nov 01, 2013 | 145.36 | 145.82 | 144.70 | 145.52 | 27,595,250 | +0.43(+0.29%) |
Oct 31, 2013 | 145.47 | 146.05 | 144.93 | 145.09 | 6,619,884 | -0.56(-0.38%) |
Oct 30, 2013 | 146.49 | 146.57 | 145.04 | 145.65 | 8,365,959 | -0.72(-0.49%) |
Oct 29, 2013 | 145.82 | 146.36 | 145.65 | 146.36 | 3,464,113 | +0.86(+0.59%) |
Oct 28, 2013 | 145.23 | 145.72 | 145.08 | 145.50 | 3,723,533 | +0.16(+0.11%) |
Oct 25, 2013 | 144.91 | 145.34 | 144.65 | 145.34 | 3,089,647 | +0.65(+0.45%) |
Oct 24, 2013 | 144.38 | 144.80 | 144.09 | 144.69 | 2,439,836 | +0.48(+0.33%) |
Oct 23, 2013 | 144.35 | 144.40 | 143.65 | 144.21 | 5,381,409 | -0.56(-0.39%) |
Oct 22, 2013 | 144.42 | 145.25 | 144.23 | 144.77 | 5,441,313 | +0.77(+0.54%) |
Oct 21, 2013 | 144.04 | 144.28 | 143.68 | 144.00 | 4,439,876 | +0.03(+0.02%) |
Oct 18, 2013 | 143.56 | 144.09 | 143.27 | 143.97 | 3,680,001 | +0.97(+0.68%) |
Oct 17, 2013 | 141.48 | 143.09 | 141.48 | 143.00 | 4,761,682 | +0.91(+0.64%) |
Oct 16, 2013 | 140.95 | 142.14 | 140.89 | 142.09 | 4,249,711 | +2.02(+1.44%) |
Oct 15, 2013 | 140.77 | 141.29 | 139.93 | 140.07 | 5,546,253 | -1.14(-0.81%) |
Oct 14, 2013 | 139.75 | 141.25 | 139.59 | 141.21 | 4,662,533 | +0.63(+0.45%) |
Oct 11, 2013 | 139.47 | 140.62 | 139.36 | 140.58 | 3,916,838 | +0.87(+0.62%) |
Oct 10, 2013 | 138.12 | 139.74 | 138.08 | 139.71 | 6,066,741 | +3.00(+2.19%) |
Oct 09, 2013 | 136.89 | 137.22 | 135.85 | 136.71 | 10,512,824 | +0.06(+0.04%) |
Oct 08, 2013 | 138.22 | 138.38 | 136.53 | 136.66 | 8,047,576 | -1.58(-1.14%) |
Oct 07, 2013 | 138.23 | 139.08 | 138.09 | 138.23 | 3,844,218 | -1.19(-0.85%) |
Oct 04, 2013 | 138.47 | 139.57 | 138.33 | 139.42 | 4,158,263 | +1.02(+0.74%) |
Oct 03, 2013 | 139.35 | 139.47 | 137.76 | 138.41 | 10,374,558 | -1.20(-0.86%) |
Oct 02, 2013 | 138.98 | 139.70 | 138.58 | 139.60 | 9,430,659 | -0.21(-0.15%) |
Oct 01, 2013 | 138.81 | 139.94 | 138.72 | 139.82 | 8,049,737 | +1.12(+0.81%) |
Sep 30, 2013 | 138.26 | 139.16 | 138.00 | 138.69 | 8,717,546 | -0.78(-0.56%) |
Sep 27, 2013 | 139.39 | 139.64 | 139.09 | 139.47 | 3,338,547 | -0.60(-0.43%) |
Sep 26, 2013 | 139.80 | 140.49 | 139.58 | 140.07 | 4,312,356 | +0.44(+0.31%) |
Sep 25, 2013 | 140.06 | 140.28 | 139.46 | 139.64 | 10,260,832 | -0.40(-0.29%) |
Sep 24, 2013 | 140.27 | 140.79 | 139.71 | 140.04 | 5,051,388 | -0.31(-0.22%) |
Sep 23, 2013 | 140.77 | 140.88 | 139.86 | 140.35 | 6,346,909 | -0.59(-0.42%) |
Sep 20, 2013 | 142.27 | 142.28 | 140.85 | 140.94 | 4,516,331 | -1.07(-0.75%) |
Sep 19, 2013 | 142.58 | 142.63 | 141.80 | 142.00 | 4,646,335 | -0.19(-0.13%) |
Sep 18, 2013 | 140.50 | 142.57 | 140.15 | 142.19 | 6,365,827 | +1.65(+1.17%) |
Sep 17, 2013 | 140.05 | 140.57 | 140.05 | 140.54 | 5,092,831 | +0.56(+0.40%) |
Sep 16, 2013 | 140.62 | 140.64 | 139.70 | 139.98 | 4,447,204 | +0.92(+0.66%) |
Sep 13, 2013 | 138.96 | 139.21 | 138.63 | 139.06 | 5,152,403 | +0.20(+0.14%) |
Sep 12, 2013 | 139.12 | 139.29 | 138.62 | 138.87 | 7,111,912 | -0.29(-0.21%) |
Sep 11, 2013 | 138.54 | 139.17 | 138.29 | 139.15 | 4,073,718 | +0.47(+0.34%) |
Sep 10, 2013 | 138.52 | 138.75 | 138.23 | 138.69 | 3,974,324 | +0.96(+0.69%) |
Sep 09, 2013 | 136.75 | 137.78 | 136.73 | 137.73 | 3,732,598 | +1.36(+1.00%) |
Sep 06, 2013 | 136.78 | 137.16 | 135.12 | 136.38 | 4,654,534 | +0.11(+0.08%) |
Sep 05, 2013 | 136.24 | 136.68 | 136.15 | 136.27 | 4,053,379 | +0.14(+0.10%) |
Sep 04, 2013 | 135.07 | 136.38 | 134.83 | 136.13 | 4,288,391 | +1.12(+0.83%) |
Sep 03, 2013 | 135.71 | 136.01 | 134.47 | 135.01 | 3,628,630 | +0.67(+0.50%) |
Aug 30, 2013 | 135.14 | 135.14 | 134.03 | 134.34 | 4,887,596 | -0.52(-0.39%) |
Aug 29, 2013 | 134.32 | 135.56 | 134.23 | 134.86 | 4,528,484 | +0.24(+0.18%) |
Aug 28, 2013 | 134.11 | 135.11 | 133.93 | 134.63 | 6,880,766 | +0.46(+0.34%) |
Aug 27, 2013 | 135.02 | 135.52 | 134.06 | 134.17 | 6,389,433 | -2.20(-1.61%) |
Aug 26, 2013 | 137.03 | 137.44 | 136.30 | 136.37 | 2,564,441 | -0.54(-0.39%) |
Aug 23, 2013 | 136.80 | 137.04 | 136.18 | 136.91 | 4,045,893 | +0.52(+0.38%) |
Aug 22, 2013 | 135.44 | 137.76 | 135.44 | 136.39 | 6,103,195 | +1.22(+0.91%) |
Aug 21, 2013 | 135.63 | 136.38 | 134.88 | 135.17 | 6,833,307 | -0.84(-0.62%) |
Aug 20, 2013 | 135.57 | 136.51 | 135.43 | 136.01 | 7,122,566 | +0.65(+0.48%) |
Aug 19, 2013 | 136.08 | 136.52 | 135.35 | 135.36 | 4,448,719 | -0.87(-0.64%) |
Aug 16, 2013 | 136.41 | 136.87 | 136.00 | 136.24 | 5,102,309 | -0.42(-0.31%) |
Aug 15, 2013 | 137.50 | 137.50 | 136.43 | 136.65 | 4,174,656 | -1.99(-1.44%) |
Aug 14, 2013 | 139.24 | 139.47 | 138.59 | 138.65 | 3,486,147 | -0.74(-0.53%) |
Aug 13, 2013 | 139.15 | 139.57 | 138.34 | 139.39 | 2,504,131 | +0.50(+0.36%) |
Aug 12, 2013 | 138.38 | 139.09 | 138.33 | 138.89 | 2,713,920 | -0.21(-0.15%) |
Aug 09, 2013 | 139.31 | 139.72 | 138.61 | 139.10 | 3,507,006 | -0.38(-0.28%) |
Aug 08, 2013 | 139.66 | 139.79 | 138.78 | 139.49 | 3,683,143 | +0.48(+0.35%) |
Aug 07, 2013 | 139.01 | 139.17 | 138.46 | 139.01 | 3,983,093 | -0.55(-0.39%) |
Aug 06, 2013 | 139.98 | 140.08 | 139.14 | 139.55 | 3,029,707 | -0.74(-0.53%) |
Aug 05, 2013 | 140.13 | 140.44 | 139.95 | 140.30 | 2,162,074 | -0.14(-0.10%) |
Aug 02, 2013 | 139.89 | 140.45 | 139.71 | 140.44 | 4,327,985 | +0.25(+0.18%) |
Aug 01, 2013 | 139.64 | 140.32 | 139.58 | 140.18 | 4,452,131 | +1.63(+1.18%) |
Jul 31, 2013 | 138.80 | 139.53 | 138.43 | 138.55 | 6,709,399 | +0.05(+0.04%) |
Jul 30, 2013 | 138.93 | 139.06 | 138.17 | 138.50 | 4,268,556 | -0.02(-0.02%) |
Jul 29, 2013 | 138.59 | 138.88 | 138.11 | 138.52 | 4,281,321 | -0.41(-0.29%) |
Jul 26, 2013 | 138.20 | 138.97 | 137.62 | 138.93 | 5,574,127 | +0.19(+0.14%) |
Jul 25, 2013 | 138.21 | 138.89 | 137.97 | 138.75 | 7,191,083 | +0.26(+0.19%) |
Jul 24, 2013 | 139.50 | 139.54 | 138.17 | 138.48 | 5,793,927 | -0.49(-0.35%) |
Jul 23, 2013 | 139.53 | 139.54 | 138.88 | 138.97 | 6,812,229 | -0.29(-0.21%) |
Jul 22, 2013 | 139.02 | 139.45 | 138.86 | 139.26 | 4,048,555 | +0.22(+0.16%) |
Jul 19, 2013 | 138.45 | 139.04 | 138.26 | 139.04 | 5,107,767 | +0.32(+0.23%) |
Jul 18, 2013 | 138.25 | 139.06 | 138.18 | 138.72 | 5,445,323 | +0.79(+0.57%) |
Jul 17, 2013 | 138.16 | 138.34 | 137.83 | 137.93 | 3,368,365 | +0.29(+0.21%) |
Jul 16, 2013 | 138.23 | 138.31 | 137.27 | 137.64 | 6,270,069 | -0.58(-0.42%) |
Jul 15, 2013 | 137.98 | 138.34 | 137.76 | 138.22 | 4,067,876 | +0.61(+0.45%) |
Jul 12, 2013 | 137.53 | 137.90 | 137.31 | 137.61 | 4,227,561 | -0.05(-0.04%) |
Jul 11, 2013 | 137.27 | 137.68 | 136.82 | 137.66 | 5,100,835 | +1.96(+1.45%) |
Jul 10, 2013 | 135.52 | 136.16 | 135.24 | 135.70 | 7,593,947 | +0.06(+0.04%) |
Jul 09, 2013 | 135.51 | 135.83 | 135.09 | 135.64 | 5,518,677 | +0.96(+0.72%) |
Jul 08, 2013 | 134.61 | 135.04 | 134.37 | 134.68 | 5,694,761 | +0.74(+0.55%) |
Jul 05, 2013 | 133.46 | 133.96 | 132.49 | 133.94 | 6,047,537 | +1.46(+1.10%) |
Jul 03, 2013 | 131.81 | 132.86 | 131.62 | 132.48 | 3,933,406 | +0.14(+0.11%) |
Jul 02, 2013 | 132.32 | 133.30 | 131.82 | 132.34 | 7,967,512 | -0.21(-0.16%) |
Jul 01, 2013 | 132.48 | 133.46 | 132.28 | 132.55 | 24,526,972 | +1.09(+0.83%) |
Jun 28, 2013 | 131.95 | 132.58 | 131.32 | 131.46 | 8,642,618 | -0.84(-0.64%) |
Jun 27, 2013 | 132.35 | 132.92 | 132.22 | 132.31 | 6,388,049 | +0.77(+0.58%) |
Jun 26, 2013 | 131.33 | 131.83 | 130.82 | 131.54 | 10,950,541 | +1.28(+0.98%) |
Jun 25, 2013 | 130.20 | 130.73 | 129.31 | 130.26 | 7,217,150 | +1.28(+0.99%) |
Jun 24, 2013 | 129.29 | 130.13 | 127.93 | 128.98 | 8,698,216 | -1.67(-1.28%) |
Jun 21, 2013 | 131.11 | 131.24 | 129.37 | 130.65 | 8,875,024 | +0.40(+0.31%) |
Jun 20, 2013 | 132.27 | 132.45 | 129.90 | 130.25 | 9,320,419 | -3.40(-2.54%) |
Jun 19, 2013 | 135.31 | 135.70 | 133.51 | 133.65 | 5,784,125 | -1.77(-1.31%) |
Jun 18, 2013 | 134.44 | 135.65 | 134.44 | 135.43 | 3,591,408 | +0.98(+0.73%) |
Jun 17, 2013 | 134.26 | 135.01 | 133.65 | 134.44 | 6,154,542 | +1.09(+0.82%) |
Jun 14, 2013 | 134.03 | 134.56 | 133.12 | 133.35 | 5,889,089 | -0.85(-0.64%) |
Jun 13, 2013 | 132.08 | 134.42 | 131.81 | 134.21 | 4,309,347 | +2.01(+1.52%) |
Jun 12, 2013 | 134.21 | 134.32 | 132.04 | 132.20 | 5,643,138 | -1.11(-0.84%) |
Jun 11, 2013 | 133.42 | 134.46 | 133.00 | 133.31 | 6,054,188 | -1.33(-0.98%) |
Jun 10, 2013 | 135.08 | 135.15 | 134.31 | 134.64 | 3,787,103 | -0.02(-0.01%) |
Jun 07, 2013 | 133.90 | 134.78 | 133.33 | 134.65 | 6,649,332 | +1.71(+1.28%) |
Jun 06, 2013 | 131.74 | 132.96 | 130.95 | 132.95 | 5,347,977 | +1.20(+0.91%) |
Jun 05, 2013 | 133.26 | 133.52 | 131.65 | 131.74 | 6,484,594 | -1.94(-1.45%) |
Jun 04, 2013 | 134.39 | 134.91 | 132.98 | 133.68 | 7,477,112 | -0.61(-0.45%) |
Jun 03, 2013 | 133.87 | 134.37 | 132.91 | 134.29 | 8,164,698 | +0.71(+0.53%) |
May 31, 2013 | 135.12 | 135.88 | 133.40 | 133.58 | 5,375,286 | -1.95(-1.44%) |
May 30, 2013 | 135.14 | 136.13 | 135.02 | 135.53 | 4,421,452 | +0.54(+0.40%) |
May 29, 2013 | 135.18 | 135.48 | 134.29 | 135.00 | 5,408,485 | -0.92(-0.68%) |
May 28, 2013 | 136.54 | 137.10 | 135.50 | 135.91 | 10,017,928 | +0.83(+0.61%) |
May 24, 2013 | 134.40 | 135.10 | 134.00 | 135.09 | 5,116,678 | -0.12(-0.09%) |
May 23, 2013 | 134.15 | 135.57 | 133.97 | 135.21 | 10,865,792 | -0.40(-0.29%) |
May 22, 2013 | 136.75 | 138.16 | 134.99 | 135.61 | 12,889,507 | -1.02(-0.75%) |
May 21, 2013 | 136.54 | 137.12 | 136.06 | 136.63 | 5,689,297 | +0.17(+0.13%) |
May 20, 2013 | 136.31 | 136.94 | 136.15 | 136.46 | 5,608,054 | +0.03(+0.02%) |
May 17, 2013 | 135.61 | 136.49 | 135.42 | 136.43 | 6,797,647 | +1.32(+0.98%) |
May 16, 2013 | 135.47 | 135.94 | 134.91 | 135.10 | 6,938,601 | -0.65(-0.48%) |
May 15, 2013 | 134.81 | 136.00 | 134.76 | 135.75 | 3,832,772 | +2.11(+1.58%) |
May 13, 2013 | 133.35 | 133.84 | 133.06 | 133.64 | 2,555,872 | +0.11(+0.09%) |
May 10, 2013 | 133.20 | 133.59 | 132.79 | 133.52 | 4,202,763 | +0.41(+0.31%) |
May 09, 2013 | 133.41 | 133.76 | 132.76 | 133.11 | 4,264,172 | -0.36(-0.27%) |
May 08, 2013 | 132.73 | 133.50 | 132.65 | 133.47 | 3,821,018 | +0.63(+0.47%) |
May 07, 2013 | 132.48 | 132.91 | 132.11 | 132.84 | 7,232,504 | +0.68(+0.51%) |
May 06, 2013 | 131.96 | 132.38 | 131.90 | 132.17 | 3,141,611 | +0.35(+0.26%) |
May 03, 2013 | 131.66 | 132.20 | 130.52 | 131.82 | 3,066,643 | +1.29(+0.99%) |
May 02, 2013 | 129.65 | 130.63 | 129.55 | 130.52 | 3,298,715 | +1.17(+0.91%) |
May 01, 2013 | 130.19 | 130.26 | 129.18 | 129.35 | 5,781,265 | -1.10(-0.84%) |
Apr 30, 2013 | 130.15 | 130.50 | 129.60 | 130.45 | 4,286,477 | +0.28(+0.22%) |
Apr 29, 2013 | 129.63 | 130.44 | 129.44 | 130.17 | 2,925,111 | +0.89(+0.69%) |
Apr 26, 2013 | 129.35 | 129.56 | 129.20 | 129.27 | 3,046,757 | -0.28(-0.21%) |
Apr 25, 2013 | 129.34 | 130.12 | 129.19 | 129.55 | 2,886,518 | +0.61(+0.47%) |
Apr 24, 2013 | 128.96 | 129.33 | 128.73 | 128.94 | 4,418,454 | -0.01(-0.01%) |
Apr 23, 2013 | 128.24 | 129.04 | 127.61 | 128.95 | 6,014,749 | +1.30(+1.02%) |
Apr 22, 2013 | 127.28 | 127.89 | 126.44 | 127.65 | 3,214,639 | +0.67(+0.53%) |
Apr 19, 2013 | 126.21 | 127.08 | 125.93 | 126.97 | 2,537,283 | +1.02(+0.81%) |
Apr 18, 2013 | 126.93 | 126.96 | 125.46 | 125.95 | 4,893,460 | -0.73(-0.58%) |
Apr 17, 2013 | 127.70 | 127.72 | 126.06 | 126.69 | 5,122,537 | -1.94(-1.50%) |
Apr 16, 2013 | 127.71 | 128.67 | 127.39 | 128.62 | 5,734,287 | +1.85(+1.46%) |
Apr 15, 2013 | 129.10 | 129.19 | 126.73 | 126.77 | 6,459,599 | -2.97(-2.29%) |
Apr 12, 2013 | 129.65 | 129.93 | 129.04 | 129.74 | 3,261,331 | -0.34(-0.26%) |
Apr 11, 2013 | 129.68 | 130.49 | 129.53 | 130.09 | 4,643,686 | +0.42(+0.33%) |
Apr 10, 2013 | 128.41 | 129.78 | 128.38 | 129.66 | 5,075,003 | +1.60(+1.25%) |
Apr 09, 2013 | 127.85 | 128.53 | 127.44 | 128.06 | 5,660,404 | +0.47(+0.37%) |
Apr 08, 2013 | 126.73 | 127.65 | 126.44 | 127.59 | 3,163,488 | +0.78(+0.62%) |
Apr 05, 2013 | 125.78 | 126.92 | 125.64 | 126.81 | 6,447,387 | -0.54(-0.43%) |
Apr 04, 2013 | 126.99 | 127.58 | 126.73 | 127.35 | 5,391,862 | +0.49(+0.38%) |
Apr 03, 2013 | 128.21 | 128.31 | 126.49 | 126.87 | 4,819,141 | -1.25(-0.98%) |
Apr 02, 2013 | 127.97 | 128.44 | 127.77 | 128.12 | 4,086,048 | +0.60(+0.47%) |