Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 131.87 | 132.46 | 131.81 | 132.29 | 7,900,754 | +1.12(+0.85%) |
Mar 28, 2014 | 130.97 | 131.95 | 130.74 | 131.17 | 5,631,629 | +0.46(+0.35%) |
Mar 27, 2014 | 130.68 | 131.03 | 130.11 | 130.71 | 9,561,695 | -0.04(-0.03%) |
Mar 26, 2014 | 132.15 | 132.36 | 130.74 | 130.75 | 7,615,192 | -0.85(-0.65%) |
Mar 25, 2014 | 131.59 | 131.87 | 130.94 | 131.60 | 7,425,484 | +0.76(+0.58%) |
Mar 24, 2014 | 131.39 | 131.66 | 130.31 | 130.84 | 7,866,459 | -0.15(-0.12%) |
Mar 21, 2014 | 131.67 | 132.25 | 130.91 | 130.99 | 9,472,459 | -0.31(-0.24%) |
Mar 20, 2014 | 130.14 | 131.44 | 129.84 | 131.30 | 8,223,356 | +0.89(+0.68%) |
Mar 19, 2014 | 131.27 | 131.52 | 129.57 | 130.41 | 9,835,212 | -0.88(-0.67%) |
Mar 18, 2014 | 130.81 | 131.57 | 130.70 | 131.29 | 8,569,033 | +0.73(+0.56%) |
Mar 17, 2014 | 129.77 | 130.79 | 129.72 | 130.55 | 8,259,852 | +1.38(+1.07%) |
Mar 14, 2014 | 129.24 | 129.94 | 128.95 | 129.17 | 10,700,283 | -0.32(-0.25%) |
Mar 13, 2014 | 131.66 | 131.89 | 129.28 | 129.49 | 11,807,735 | -1.75(-1.33%) |
Mar 12, 2014 | 130.79 | 131.52 | 130.63 | 131.25 | 6,530,280 | -0.15(-0.12%) |
Mar 11, 2014 | 132.09 | 132.26 | 131.15 | 131.40 | 6,449,441 | -0.46(-0.35%) |
Mar 10, 2014 | 131.91 | 131.99 | 131.21 | 131.86 | 4,965,134 | -0.28(-0.21%) |
Mar 07, 2014 | 132.48 | 132.58 | 131.71 | 132.14 | 9,182,450 | +0.20(+0.15%) |
Mar 06, 2014 | 131.72 | 132.11 | 131.67 | 131.94 | 5,784,287 | +0.59(+0.45%) |
Mar 05, 2014 | 131.69 | 131.72 | 131.23 | 131.34 | 6,179,242 | -0.22(-0.17%) |
Mar 04, 2014 | 131.16 | 131.87 | 131.10 | 131.57 | 9,879,709 | +1.72(+1.33%) |
Mar 03, 2014 | 129.93 | 130.41 | 129.04 | 129.85 | 11,370,377 | -1.23(-0.94%) |
Feb 28, 2014 | 130.71 | 131.68 | 130.26 | 131.08 | 12,453,255 | +0.38(+0.29%) |
Feb 27, 2014 | 129.97 | 130.71 | 129.75 | 130.70 | 6,567,693 | +0.57(+0.44%) |
Feb 26, 2014 | 130.02 | 130.46 | 129.67 | 130.13 | 6,249,766 | +0.27(+0.21%) |
Feb 25, 2014 | 130.05 | 130.45 | 129.56 | 129.85 | 7,540,137 | -0.13(-0.10%) |
Feb 24, 2014 | 129.50 | 130.81 | 129.30 | 129.98 | 8,336,942 | +0.68(+0.53%) |
Feb 21, 2014 | 129.52 | 129.95 | 129.15 | 129.30 | 6,552,248 | -0.05(-0.04%) |
Feb 20, 2014 | 128.75 | 129.68 | 128.38 | 129.35 | 8,768,553 | +0.63(+0.49%) |
Feb 19, 2014 | 129.12 | 130.18 | 128.61 | 128.72 | 10,279,937 | -0.71(-0.55%) |
Feb 18, 2014 | 129.66 | 129.71 | 129.21 | 129.43 | 6,193,136 | -0.14(-0.11%) |
Feb 14, 2014 | 128.37 | 129.58 | 129.58 | 129.58 | 7,263,396 | +1.04(+0.81%) |
Feb 13, 2014 | 127.23 | 128.68 | 127.19 | 128.53 | 6,340,736 | +0.47(+0.36%) |
Feb 12, 2014 | 128.30 | 128.66 | 127.77 | 128.07 | 6,546,601 | -0.04(-0.03%) |
Feb 11, 2014 | 126.75 | 128.37 | 126.65 | 128.11 | 9,501,603 | +1.61(+1.27%) |
Feb 10, 2014 | 126.50 | 126.55 | 126.00 | 126.50 | 5,974,295 | -0.02(-0.02%) |
Feb 07, 2014 | 125.54 | 126.54 | 125.13 | 126.52 | 15,646,704 | +1.31(+1.05%) |
Feb 06, 2014 | 124.05 | 125.21 | 124.05 | 125.21 | 13,001,526 | +1.57(+1.27%) |
Feb 05, 2014 | 123.27 | 123.90 | 122.78 | 123.63 | 14,454,947 | +0.08(+0.06%) |
Feb 04, 2014 | 123.45 | 123.92 | 122.90 | 123.55 | 14,467,803 | +0.44(+0.36%) |
Feb 03, 2014 | 125.55 | 125.70 | 122.89 | 123.11 | 23,619,382 | -2.58(-2.05%) |
Jan 31, 2014 | 125.28 | 126.46 | 124.97 | 125.69 | 13,336,861 | -1.14(-0.90%) |
Jan 30, 2014 | 126.94 | 127.31 | 126.19 | 126.83 | 9,798,708 | +0.86(+0.68%) |
Jan 29, 2014 | 126.42 | 126.90 | 125.69 | 125.98 | 17,795,754 | -1.47(-1.16%) |
Jan 28, 2014 | 127.08 | 127.64 | 126.92 | 127.45 | 10,352,584 | +0.74(+0.58%) |
Jan 27, 2014 | 127.26 | 127.59 | 126.31 | 126.71 | 17,646,102 | -0.37(-0.29%) |
Jan 24, 2014 | 128.87 | 129.01 | 127.08 | 127.08 | 18,368,800 | -2.59(-2.00%) |
Jan 23, 2014 | 130.25 | 130.25 | 129.16 | 129.67 | 11,478,274 | -1.41(-1.08%) |
Jan 22, 2014 | 131.32 | 131.35 | 130.70 | 131.08 | 6,756,592 | -0.21(-0.16%) |
Jan 21, 2014 | 132.34 | 132.35 | 130.54 | 131.29 | 10,806,092 | -0.28(-0.21%) |
Jan 17, 2014 | 131.34 | 131.57 | 131.57 | 131.57 | 9,992,968 | +0.19(+0.14%) |
Jan 16, 2014 | 131.58 | 131.67 | 131.02 | 131.39 | 6,453,214 | -0.47(-0.36%) |
Jan 15, 2014 | 130.96 | 132.04 | 130.96 | 131.86 | 9,711,021 | +0.90(+0.68%) |
Jan 14, 2014 | 130.39 | 130.98 | 130.10 | 130.96 | 9,154,466 | +0.97(+0.75%) |
Jan 13, 2014 | 131.32 | 131.63 | 129.91 | 129.99 | 13,324,613 | -1.55(-1.18%) |
Jan 10, 2014 | 131.85 | 131.96 | 131.02 | 131.55 | 9,357,033 | -0.01(-0.01%) |
Jan 09, 2014 | 132.16 | 132.19 | 131.02 | 131.55 | 10,249,854 | -0.13(-0.10%) |
Jan 08, 2014 | 131.96 | 132.07 | 131.33 | 131.68 | 11,806,095 | -0.50(-0.38%) |
Jan 07, 2014 | 131.93 | 132.44 | 131.82 | 132.18 | 6,723,224 | +0.87(+0.66%) |
Jan 06, 2014 | 132.19 | 132.25 | 131.17 | 131.31 | 9,293,631 | -0.40(-0.30%) |
Jan 03, 2014 | 131.72 | 132.10 | 131.43 | 131.72 | 7,647,738 | +0.22(+0.17%) |
Jan 02, 2014 | 132.03 | 132.21 | 131.27 | 131.49 | 11,595,991 | -1.09(-0.82%) |
Dec 31, 2013 | 132.16 | 132.58 | 132.58 | 132.58 | 7,073,845 | +0.71(+0.53%) |
Dec 30, 2013 | 131.84 | 131.95 | 131.72 | 131.88 | 5,046,314 | +0.10(+0.07%) |
Dec 27, 2013 | 132.01 | 132.14 | 131.58 | 131.78 | 7,709,630 | +0.01(+0.01%) |
Dec 26, 2013 | 131.08 | 131.79 | 131.07 | 131.77 | 6,189,332 | +1.04(+0.80%) |
Dec 24, 2013 | 130.38 | 130.81 | 130.27 | 130.73 | 3,072,748 | +0.43(+0.33%) |
Dec 23, 2013 | 130.26 | 130.48 | 130.06 | 130.30 | 6,229,855 | +0.49(+0.38%) |
Dec 20, 2013 | 129.50 | 130.22 | 129.49 | 129.81 | 9,957,904 | +0.42(+0.33%) |
Dec 19, 2013 | 129.05 | 129.49 | 128.91 | 129.39 | 9,406,290 | +0.10(+0.07%) |
Dec 18, 2013 | 127.21 | 129.31 | 126.37 | 129.29 | 19,158,956 | +2.38(+1.88%) |
Dec 17, 2013 | 127.30 | 127.32 | 126.60 | 126.91 | 7,506,188 | -0.10(-0.08%) |
Dec 16, 2013 | 126.56 | 127.38 | 126.49 | 127.00 | 8,853,414 | +1.00(+0.79%) |
Dec 13, 2013 | 125.93 | 126.26 | 125.57 | 126.01 | 11,118,126 | +0.14(+0.11%) |
Dec 12, 2013 | 126.45 | 126.63 | 125.55 | 125.86 | 8,853,161 | -0.67(-0.53%) |
Dec 11, 2013 | 127.76 | 127.81 | 126.47 | 126.53 | 9,876,286 | -1.13(-0.88%) |
Dec 10, 2013 | 127.72 | 128.04 | 127.60 | 127.66 | 4,892,472 | -0.41(-0.32%) |
Dec 09, 2013 | 128.08 | 128.31 | 127.97 | 128.07 | 4,949,067 | +0.06(+0.04%) |
Dec 06, 2013 | 127.51 | 128.03 | 127.19 | 128.01 | 7,940,379 | +1.63(+1.29%) |
Dec 05, 2013 | 126.65 | 127.00 | 126.29 | 126.38 | 7,284,560 | -0.51(-0.40%) |
Dec 04, 2013 | 126.65 | 127.50 | 126.15 | 126.89 | 8,929,448 | -0.18(-0.14%) |
Dec 03, 2013 | 127.27 | 127.58 | 126.65 | 127.08 | 11,148,703 | -0.74(-0.58%) |
Dec 02, 2013 | 128.49 | 128.56 | 127.65 | 127.82 | 7,075,739 | -0.64(-0.50%) |
Nov 29, 2013 | 128.77 | 129.15 | 128.35 | 128.46 | 3,613,078 | -0.10(-0.08%) |
Nov 27, 2013 | 128.52 | 128.64 | 128.21 | 128.56 | 7,848,130 | +0.28(+0.22%) |
Nov 26, 2013 | 128.32 | 128.66 | 128.25 | 128.28 | 6,544,966 | -0.09(-0.07%) |
Nov 25, 2013 | 128.53 | 128.56 | 128.12 | 128.37 | 6,398,745 | +0.17(+0.13%) |
Nov 22, 2013 | 127.75 | 128.23 | 127.47 | 128.20 | 5,589,116 | +0.43(+0.34%) |
Nov 21, 2013 | 127.32 | 127.79 | 127.22 | 127.77 | 5,705,988 | +0.87(+0.69%) |
Nov 20, 2013 | 127.53 | 127.79 | 126.57 | 126.90 | 10,492,945 | -0.45(-0.35%) |
Nov 19, 2013 | 127.55 | 127.83 | 127.16 | 127.35 | 6,259,206 | -0.09(-0.07%) |
Nov 18, 2013 | 127.65 | 127.84 | 127.14 | 127.44 | 6,547,174 | +0.11(+0.09%) |
Nov 15, 2013 | 126.74 | 127.33 | 126.67 | 127.33 | 8,170,010 | +0.69(+0.55%) |
Nov 14, 2013 | 126.13 | 126.69 | 126.01 | 126.63 | 8,687,258 | +1.08(+0.86%) |
Nov 12, 2013 | 125.59 | 125.83 | 125.15 | 125.55 | 5,131,810 | -0.19(-0.15%) |
Nov 11, 2013 | 125.51 | 125.83 | 125.37 | 125.74 | 4,757,141 | +0.10(+0.08%) |
Nov 08, 2013 | 124.18 | 125.64 | 124.12 | 125.64 | 9,525,218 | +1.31(+1.05%) |
Nov 07, 2013 | 125.83 | 125.89 | 124.20 | 124.33 | 12,770,952 | -1.09(-0.87%) |
Nov 06, 2013 | 124.84 | 125.48 | 124.75 | 125.43 | 9,409,216 | +1.06(+0.85%) |
Nov 05, 2013 | 123.88 | 124.60 | 123.55 | 124.37 | 6,693,714 | -0.14(-0.11%) |
Nov 04, 2013 | 124.66 | 124.74 | 124.08 | 124.50 | 5,066,613 | +0.16(+0.13%) |
Nov 01, 2013 | 124.12 | 124.57 | 123.72 | 124.34 | 7,408,151 | +0.45(+0.37%) |
Oct 31, 2013 | 124.14 | 124.60 | 123.73 | 123.89 | 9,911,335 | -0.46(-0.37%) |
Oct 30, 2013 | 125.04 | 125.15 | 123.95 | 124.35 | 7,630,316 | -0.50(-0.40%) |
Oct 29, 2013 | 124.22 | 124.85 | 124.15 | 124.85 | 7,243,130 | +0.90(+0.73%) |
Oct 28, 2013 | 123.81 | 124.17 | 123.65 | 123.95 | 6,225,373 | -0.06(-0.05%) |
Oct 25, 2013 | 123.58 | 124.02 | 123.49 | 124.02 | 5,724,329 | +0.52(+0.42%) |
Oct 24, 2013 | 123.01 | 123.62 | 122.94 | 123.50 | 6,475,619 | +0.78(+0.64%) |
Oct 23, 2013 | 122.71 | 122.88 | 122.31 | 122.71 | 6,803,975 | -0.34(-0.28%) |
Oct 22, 2013 | 122.88 | 123.54 | 122.71 | 123.06 | 9,401,569 | +0.57(+0.47%) |
Oct 21, 2013 | 122.37 | 122.67 | 122.28 | 122.48 | 4,493,515 | -0.06(-0.05%) |
Oct 18, 2013 | 122.59 | 122.70 | 121.98 | 122.54 | 9,670,981 | +0.23(+0.19%) |
Oct 17, 2013 | 121.22 | 122.39 | 121.17 | 122.31 | 12,443,583 | -0.03(-0.03%) |
Oct 16, 2013 | 121.42 | 122.37 | 121.32 | 122.34 | 10,894,961 | +1.74(+1.44%) |
Oct 15, 2013 | 121.61 | 121.77 | 120.60 | 120.60 | 10,173,341 | -1.16(-0.96%) |
Oct 14, 2013 | 120.48 | 121.83 | 120.39 | 121.77 | 8,102,395 | +0.50(+0.41%) |
Oct 11, 2013 | 120.27 | 121.30 | 120.14 | 121.26 | 10,272,403 | +0.96(+0.80%) |
Oct 10, 2013 | 118.85 | 120.34 | 118.81 | 120.30 | 16,017,791 | +2.53(+2.15%) |
Oct 09, 2013 | 117.69 | 118.19 | 117.11 | 117.77 | 13,897,814 | +0.20(+0.17%) |
Oct 08, 2013 | 118.74 | 118.85 | 117.54 | 117.57 | 13,016,543 | -1.17(-0.99%) |
Oct 07, 2013 | 118.83 | 119.42 | 118.67 | 118.74 | 7,596,332 | -1.14(-0.95%) |
Oct 04, 2013 | 119.28 | 119.98 | 119.08 | 119.88 | 8,618,262 | +0.60(+0.51%) |
Oct 03, 2013 | 120.06 | 120.14 | 118.87 | 119.27 | 13,357,362 | -1.04(-0.87%) |
Oct 02, 2013 | 120.25 | 120.41 | 119.65 | 120.31 | 10,930,174 | -0.51(-0.42%) |
Oct 01, 2013 | 120.33 | 120.94 | 120.15 | 120.83 | 10,545,686 | -0.47(-0.39%) |
Sep 27, 2013 | 121.37 | 121.48 | 120.94 | 121.30 | 8,589,512 | -0.59(-0.48%) |
Sep 26, 2013 | 121.69 | 122.36 | 121.50 | 121.89 | 6,233,551 | +0.42(+0.35%) |
Sep 25, 2013 | 122.13 | 122.16 | 121.28 | 121.46 | 8,944,566 | -0.51(-0.42%) |
Sep 24, 2013 | 122.51 | 122.74 | 121.89 | 121.97 | 5,877,879 | -0.52(-0.42%) |
Sep 23, 2013 | 122.81 | 122.98 | 122.18 | 122.49 | 10,781,156 | -0.47(-0.38%) |
Sep 20, 2013 | 124.44 | 124.47 | 122.96 | 122.96 | 11,771,912 | -1.37(-1.10%) |
Sep 19, 2013 | 124.77 | 124.81 | 124.25 | 124.33 | 9,477,927 | -0.30(-0.24%) |
Sep 18, 2013 | 123.41 | 124.92 | 123.00 | 124.62 | 11,586,404 | +1.11(+0.90%) |
Sep 17, 2013 | 123.29 | 123.68 | 123.26 | 123.51 | 5,463,292 | +0.28(+0.23%) |
Sep 16, 2013 | 123.63 | 123.66 | 123.01 | 123.23 | 8,383,282 | +0.99(+0.81%) |
Sep 13, 2013 | 121.96 | 122.32 | 121.86 | 122.24 | 6,072,244 | +0.52(+0.43%) |
Sep 12, 2013 | 121.95 | 122.01 | 121.51 | 121.71 | 6,819,591 | -0.09(-0.08%) |
Sep 11, 2013 | 120.75 | 121.83 | 120.71 | 121.81 | 8,814,312 | +1.08(+0.90%) |
Sep 10, 2013 | 120.47 | 120.75 | 120.18 | 120.72 | 7,418,287 | +1.05(+0.88%) |
Sep 09, 2013 | 118.90 | 119.92 | 118.89 | 119.67 | 5,463,551 | +1.10(+0.93%) |
Sep 06, 2013 | 119.06 | 119.28 | 117.53 | 118.58 | 11,318,255 | -0.02(-0.02%) |
Sep 05, 2013 | 118.65 | 119.06 | 118.52 | 118.60 | 7,561,841 | -0.05(-0.04%) |
Sep 04, 2013 | 117.73 | 118.83 | 117.57 | 118.65 | 5,753,134 | +0.85(+0.72%) |
Sep 03, 2013 | 118.41 | 118.67 | 117.40 | 117.80 | 6,825,661 | +0.21(+0.18%) |
Aug 30, 2013 | 118.05 | 118.05 | 117.26 | 117.59 | 7,956,000 | -0.32(-0.27%) |
Aug 29, 2013 | 117.73 | 118.49 | 117.57 | 117.91 | 5,902,302 | +0.17(+0.14%) |
Aug 28, 2013 | 117.25 | 118.06 | 117.21 | 117.74 | 6,088,618 | +0.43(+0.37%) |
Aug 27, 2013 | 117.86 | 118.30 | 117.24 | 117.31 | 14,372,759 | -1.36(-1.15%) |
Aug 26, 2013 | 119.17 | 119.52 | 118.66 | 118.67 | 7,248,896 | -0.49(-0.41%) |
Aug 23, 2013 | 118.98 | 119.31 | 118.55 | 119.17 | 12,072,217 | +0.34(+0.29%) |
Aug 22, 2013 | 118.39 | 118.99 | 118.32 | 118.82 | 5,311,629 | +0.60(+0.51%) |
Aug 21, 2013 | 118.86 | 119.24 | 118.11 | 118.22 | 11,937,610 | -0.88(-0.74%) |
Aug 20, 2013 | 119.23 | 119.63 | 118.95 | 119.10 | 4,835,730 | +0.01(+0.01%) |
Aug 19, 2013 | 119.54 | 119.87 | 119.03 | 119.10 | 5,248,186 | -0.60(-0.50%) |
Aug 16, 2013 | 119.76 | 120.14 | 119.48 | 119.70 | 8,849,024 | -0.19(-0.16%) |
Aug 15, 2013 | 120.67 | 120.67 | 119.77 | 119.89 | 12,623,570 | -1.75(-1.44%) |
Aug 14, 2013 | 122.39 | 122.51 | 121.47 | 121.64 | 8,009,312 | -0.89(-0.72%) |
Aug 13, 2013 | 122.51 | 122.94 | 121.65 | 122.52 | 5,990,122 | +0.33(+0.27%) |
Aug 12, 2013 | 121.74 | 122.41 | 121.66 | 122.20 | 4,660,404 | -0.06(-0.05%) |
Aug 09, 2013 | 122.56 | 122.93 | 121.64 | 122.26 | 5,737,308 | -0.46(-0.37%) |
Aug 08, 2013 | 123.23 | 123.32 | 122.17 | 122.72 | 6,391,889 | +0.12(+0.10%) |
Aug 07, 2013 | 122.43 | 122.77 | 122.18 | 122.60 | 5,472,278 | -0.25(-0.20%) |
Aug 06, 2013 | 123.26 | 123.27 | 122.50 | 122.85 | 4,513,856 | -0.75(-0.60%) |
Aug 05, 2013 | 123.69 | 123.77 | 123.36 | 123.59 | 3,878,750 | -0.33(-0.26%) |
Aug 02, 2013 | 123.34 | 123.95 | 123.15 | 123.92 | 4,569,751 | +0.25(+0.20%) |
Aug 01, 2013 | 123.67 | 123.89 | 123.50 | 123.67 | 6,142,456 | +0.83(+0.68%) |
Jul 31, 2013 | 123.06 | 123.78 | 122.62 | 122.84 | 14,854,663 | -0.06(-0.05%) |
Jul 30, 2013 | 123.28 | 123.43 | 122.51 | 122.89 | 5,307,980 | -0.02(-0.01%) |
Jul 29, 2013 | 122.86 | 123.08 | 122.53 | 122.91 | 3,267,861 | -0.18(-0.15%) |
Jul 26, 2013 | 122.55 | 123.16 | 121.91 | 123.09 | 4,865,520 | +0.03(+0.03%) |
Jul 25, 2013 | 122.60 | 123.16 | 122.33 | 123.06 | 6,911,905 | +0.02(+0.01%) |
Jul 24, 2013 | 123.45 | 123.52 | 122.66 | 123.05 | 4,908,166 | -0.21(-0.17%) |
Jul 23, 2013 | 123.42 | 123.50 | 123.03 | 123.25 | 4,277,819 | +0.20(+0.16%) |
Jul 22, 2013 | 122.98 | 123.30 | 122.81 | 123.05 | 3,990,706 | -0.01(-0.01%) |
Jul 19, 2013 | 122.87 | 123.08 | 122.62 | 123.06 | 6,087,715 | -0.18(-0.14%) |
Jul 18, 2013 | 122.95 | 123.55 | 122.62 | 123.24 | 8,594,301 | +0.79(+0.64%) |
Jul 17, 2013 | 122.68 | 122.85 | 122.31 | 122.45 | 8,199,880 | +0.04(+0.03%) |
Jul 16, 2013 | 122.65 | 122.76 | 122.12 | 122.41 | 4,531,032 | -0.27(-0.22%) |
Jul 15, 2013 | 122.62 | 122.86 | 122.43 | 122.68 | 3,468,424 | +0.37(+0.30%) |
Jul 12, 2013 | 122.51 | 122.78 | 122.08 | 122.31 | 8,004,109 | -0.17(-0.14%) |
Jul 11, 2013 | 122.45 | 122.67 | 121.94 | 122.47 | 7,371,940 | +1.33(+1.09%) |
Jul 10, 2013 | 121.20 | 121.61 | 120.87 | 121.15 | 7,646,370 | -0.06(-0.05%) |
Jul 09, 2013 | 121.15 | 121.37 | 120.89 | 121.21 | 6,554,882 | +0.61(+0.51%) |
Jul 08, 2013 | 120.41 | 120.93 | 120.33 | 120.60 | 6,196,300 | +0.79(+0.66%) |
Jul 05, 2013 | 119.57 | 119.86 | 118.53 | 119.81 | 6,968,924 | +1.17(+0.99%) |
Jul 03, 2013 | 117.75 | 118.98 | 117.61 | 118.63 | 3,276,238 | +0.48(+0.41%) |
Jul 02, 2013 | 118.33 | 119.17 | 117.73 | 118.15 | 6,143,495 | -0.39(-0.33%) |
Jul 01, 2013 | 118.62 | 119.40 | 118.38 | 118.54 | 6,171,199 | +0.69(+0.59%) |
Jun 28, 2013 | 118.46 | 119.02 | 117.79 | 117.85 | 8,470,728 | -0.19(-0.16%) |
Jun 26, 2013 | 117.65 | 118.26 | 117.39 | 118.04 | 7,974,490 | +1.18(+1.01%) |
Jun 25, 2013 | 116.94 | 117.25 | 116.32 | 116.86 | 9,548,723 | +0.81(+0.70%) |
Jun 24, 2013 | 116.09 | 116.96 | 115.77 | 116.05 | 17,810,044 | -1.15(-0.98%) |
Jun 21, 2013 | 117.44 | 117.64 | 116.25 | 117.20 | 13,825,955 | +0.12(+0.10%) |
Jun 20, 2013 | 118.87 | 118.90 | 116.85 | 117.08 | 18,041,494 | -2.79(-2.32%) |
Jun 19, 2013 | 121.33 | 121.55 | 119.83 | 119.86 | 11,525,695 | -1.59(-1.31%) |
Jun 18, 2013 | 120.55 | 121.67 | 120.52 | 121.46 | 6,060,049 | +1.05(+0.87%) |
Jun 17, 2013 | 120.29 | 121.05 | 119.83 | 120.41 | 8,436,370 | +0.89(+0.74%) |
Jun 14, 2013 | 120.27 | 120.59 | 119.31 | 119.52 | 5,849,049 | -0.87(-0.73%) |
Jun 13, 2013 | 118.79 | 120.58 | 118.59 | 120.40 | 7,825,178 | +1.51(+1.27%) |
Jun 12, 2013 | 120.73 | 120.86 | 118.76 | 118.89 | 8,697,466 | -1.06(-0.89%) |
Jun 11, 2013 | 119.86 | 120.92 | 119.56 | 119.95 | 8,839,272 | -0.80(-0.66%) |
Jun 10, 2013 | 121.21 | 121.28 | 120.57 | 120.75 | 6,198,791 | -0.09(-0.07%) |
Jun 07, 2013 | 119.92 | 120.94 | 119.56 | 120.84 | 10,195,595 | +1.64(+1.38%) |
Jun 06, 2013 | 118.51 | 119.21 | 117.66 | 119.20 | 19,103,356 | +0.75(+0.63%) |
Jun 05, 2013 | 119.97 | 120.13 | 118.44 | 118.45 | 11,882,030 | -1.85(-1.54%) |
Jun 04, 2013 | 120.79 | 121.31 | 119.65 | 120.30 | 10,029,308 | -0.53(-0.44%) |
Jun 03, 2013 | 120.22 | 120.87 | 119.87 | 120.83 | 13,691,653 | +0.96(+0.80%) |
May 31, 2013 | 121.07 | 121.96 | 119.71 | 119.87 | 9,365,629 | -1.59(-1.31%) |
May 30, 2013 | 121.27 | 122.01 | 121.06 | 121.46 | 10,376,206 | +0.21(+0.17%) |
May 29, 2013 | 121.39 | 121.58 | 120.60 | 121.25 | 9,965,729 | -0.83(-0.68%) |
May 28, 2013 | 122.34 | 122.95 | 121.76 | 122.08 | 11,822,473 | +0.88(+0.73%) |
May 24, 2013 | 120.71 | 121.24 | 120.37 | 121.20 | 5,717,165 | +0.00(+0.00%) |
May 23, 2013 | 120.32 | 121.57 | 120.23 | 121.20 | 13,202,588 | -0.05(-0.05%) |
May 22, 2013 | 121.94 | 123.08 | 120.86 | 121.25 | 16,121,115 | -0.53(-0.44%) |
May 21, 2013 | 121.60 | 122.19 | 121.29 | 121.78 | 7,228,829 | +0.37(+0.31%) |
May 20, 2013 | 121.41 | 121.82 | 121.24 | 121.41 | 5,627,794 | -0.08(-0.07%) |
May 17, 2013 | 120.92 | 121.57 | 120.75 | 121.49 | 6,936,841 | +0.55(+0.45%) |
May 16, 2013 | 121.09 | 121.47 | 120.78 | 120.94 | 10,329,430 | -0.26(-0.22%) |
May 15, 2013 | 120.49 | 121.47 | 120.47 | 121.20 | 7,274,013 | +1.52(+1.27%) |
May 13, 2013 | 119.59 | 119.80 | 119.38 | 119.68 | 4,842,175 | -0.14(-0.12%) |
May 10, 2013 | 119.72 | 119.87 | 119.23 | 119.82 | 5,216,196 | +0.16(+0.13%) |
May 09, 2013 | 119.71 | 120.09 | 119.31 | 119.67 | 4,975,616 | -0.08(-0.07%) |
May 08, 2013 | 119.10 | 119.76 | 119.08 | 119.75 | 5,151,755 | +0.54(+0.45%) |
May 07, 2013 | 118.82 | 119.22 | 118.56 | 119.21 | 6,758,776 | +0.66(+0.56%) |
May 06, 2013 | 118.49 | 118.68 | 118.32 | 118.55 | 3,920,920 | +0.05(+0.05%) |
May 03, 2013 | 118.41 | 118.81 | 117.38 | 118.49 | 7,479,218 | +1.11(+0.95%) |
May 02, 2013 | 116.72 | 117.45 | 116.55 | 117.38 | 5,471,469 | +0.97(+0.83%) |
May 01, 2013 | 117.06 | 117.26 | 116.29 | 116.41 | 6,772,299 | -1.02(-0.87%) |
Apr 30, 2013 | 117.31 | 117.50 | 116.66 | 117.43 | 10,167,929 | +0.13(+0.11%) |
Apr 29, 2013 | 116.78 | 117.53 | 116.55 | 117.30 | 7,730,824 | +0.78(+0.67%) |
Apr 26, 2013 | 116.26 | 116.74 | 116.24 | 116.52 | 4,087,308 | +0.09(+0.08%) |
Apr 25, 2013 | 116.33 | 116.95 | 116.11 | 116.43 | 5,244,245 | +0.25(+0.21%) |
Apr 24, 2013 | 116.64 | 116.79 | 116.14 | 116.18 | 6,256,910 | -0.28(-0.24%) |
Apr 23, 2013 | 115.93 | 116.54 | 115.15 | 116.46 | 13,153,799 | +1.17(+1.02%) |
Apr 22, 2013 | 115.33 | 115.48 | 114.43 | 115.29 | 14,762,687 | +0.14(+0.12%) |
Apr 19, 2013 | 114.80 | 115.20 | 114.53 | 115.14 | 7,599,695 | -0.03(-0.03%) |
Apr 18, 2013 | 115.91 | 115.92 | 114.85 | 115.17 | 10,432,138 | -0.61(-0.53%) |
Apr 17, 2013 | 116.26 | 116.30 | 115.33 | 115.79 | 13,559,372 | -1.12(-0.96%) |
Apr 16, 2013 | 116.60 | 116.93 | 116.12 | 116.91 | 8,790,238 | +1.23(+1.06%) |
Apr 15, 2013 | 117.33 | 117.36 | 115.60 | 115.67 | 17,870,560 | -2.07(-1.76%) |
Apr 12, 2013 | 117.41 | 117.78 | 117.16 | 117.75 | 10,980,726 | +0.02(+0.01%) |
Apr 11, 2013 | 117.27 | 117.94 | 117.12 | 117.73 | 8,792,724 | +0.49(+0.42%) |
Apr 10, 2013 | 116.60 | 117.46 | 116.59 | 117.24 | 10,016,572 | +1.01(+0.87%) |
Apr 09, 2013 | 115.89 | 116.58 | 115.63 | 116.23 | 6,923,048 | +0.44(+0.38%) |
Apr 08, 2013 | 115.01 | 115.79 | 114.84 | 115.79 | 4,871,725 | +0.51(+0.44%) |
Apr 05, 2013 | 114.38 | 115.44 | 114.28 | 115.28 | 9,211,076 | -0.37(-0.32%) |
Apr 04, 2013 | 115.32 | 115.81 | 115.10 | 115.64 | 9,478,926 | +0.50(+0.43%) |
Apr 03, 2013 | 116.02 | 116.20 | 114.99 | 115.14 | 9,656,930 | -0.90(-0.77%) |
Apr 02, 2013 | 115.72 | 116.22 | 115.65 | 116.04 | 7,149,898 | +0.73(+0.63%) |