Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 139.35 | 139.33 | 139.33 | 139.33 | 4,023,024 | +0.09(+0.06%) |
Aug 28, 2014 | 138.94 | 139.33 | 138.70 | 139.24 | 3,411,774 | -0.19(-0.14%) |
Aug 27, 2014 | 139.55 | 139.60 | 139.23 | 139.44 | 6,331,301 | +0.06(+0.05%) |
Aug 26, 2014 | 139.28 | 139.72 | 139.25 | 139.37 | 4,392,254 | +0.25(+0.18%) |
Aug 25, 2014 | 139.07 | 139.48 | 139.04 | 139.12 | 3,174,621 | +0.61(+0.44%) |
Aug 22, 2014 | 138.62 | 139.00 | 138.33 | 138.51 | 6,318,925 | -0.25(-0.18%) |
Aug 21, 2014 | 138.46 | 139.05 | 138.40 | 138.76 | 3,253,380 | +0.47(+0.34%) |
Aug 20, 2014 | 137.57 | 138.40 | 137.57 | 138.29 | 3,812,762 | +0.58(+0.42%) |
Aug 19, 2014 | 137.51 | 137.82 | 137.25 | 137.71 | 3,749,489 | +0.68(+0.49%) |
Aug 18, 2014 | 136.37 | 137.08 | 136.36 | 137.03 | 3,649,684 | +1.39(+1.03%) |
Aug 15, 2014 | 136.51 | 136.54 | 134.91 | 135.64 | 8,624,783 | -0.37(-0.27%) |
Aug 14, 2014 | 135.68 | 136.01 | 135.49 | 136.01 | 3,379,033 | +0.50(+0.37%) |
Aug 13, 2014 | 135.11 | 135.65 | 134.92 | 135.51 | 3,491,774 | +0.81(+0.60%) |
Aug 12, 2014 | 134.53 | 134.93 | 134.30 | 134.70 | 4,022,764 | -0.05(-0.04%) |
Aug 11, 2014 | 135.08 | 135.24 | 134.68 | 134.75 | 7,080,543 | +0.17(+0.13%) |
Aug 08, 2014 | 133.22 | 134.52 | 133.03 | 134.58 | 6,650,014 | +1.46(+1.09%) |
Aug 07, 2014 | 134.18 | 134.21 | 132.78 | 133.12 | 6,097,247 | -0.53(-0.40%) |
Aug 06, 2014 | 133.05 | 134.10 | 132.97 | 133.65 | 5,874,671 | +0.23(+0.17%) |
Aug 05, 2014 | 134.14 | 134.41 | 132.95 | 133.42 | 10,465,124 | -1.15(-0.85%) |
Aug 04, 2014 | 134.14 | 134.80 | 133.57 | 134.57 | 5,405,019 | +0.62(+0.46%) |
Aug 01, 2014 | 134.14 | 134.72 | 133.49 | 133.95 | 9,136,479 | -0.59(-0.44%) |
Jul 31, 2014 | 136.15 | 136.28 | 134.54 | 134.54 | 11,099,489 | -2.60(-1.89%) |
Jul 30, 2014 | 137.78 | 137.98 | 136.56 | 137.13 | 6,692,083 | -0.24(-0.18%) |
Jul 29, 2014 | 138.28 | 138.52 | 137.38 | 137.38 | 4,527,181 | -0.51(-0.37%) |
Jul 28, 2014 | 137.74 | 138.08 | 137.04 | 137.89 | 4,430,461 | +0.20(+0.15%) |
Jul 25, 2014 | 138.18 | 138.25 | 137.36 | 137.69 | 7,022,945 | -1.04(-0.75%) |
Jul 24, 2014 | 138.91 | 139.06 | 138.55 | 138.73 | 3,963,402 | -0.10(-0.07%) |
Jul 23, 2014 | 139.03 | 139.03 | 138.53 | 138.82 | 3,202,604 | -0.15(-0.11%) |
Jul 22, 2014 | 138.82 | 139.15 | 138.72 | 138.97 | 4,663,356 | +0.46(+0.33%) |
Jul 21, 2014 | 138.45 | 138.68 | 137.85 | 138.52 | 3,544,693 | -0.33(-0.23%) |
Jul 18, 2014 | 138.33 | 138.99 | 138.16 | 138.84 | 8,511,116 | +0.94(+0.68%) |
Jul 17, 2014 | 138.88 | 139.29 | 137.78 | 137.90 | 7,536,246 | -1.19(-0.85%) |
Jul 16, 2014 | 139.00 | 139.16 | 138.76 | 139.09 | 3,925,747 | +0.56(+0.40%) |
Jul 15, 2014 | 138.63 | 138.90 | 138.04 | 138.53 | 6,354,378 | +0.07(+0.05%) |
Jul 14, 2014 | 138.34 | 138.72 | 138.25 | 138.46 | 3,481,768 | +0.89(+0.64%) |
Jul 11, 2014 | 137.22 | 137.59 | 136.85 | 137.57 | 3,481,591 | +0.19(+0.14%) |
Jul 10, 2014 | 136.50 | 137.68 | 136.35 | 137.38 | 6,065,983 | -0.50(-0.37%) |
Jul 09, 2014 | 137.55 | 138.00 | 137.29 | 137.88 | 4,358,558 | +0.60(+0.44%) |
Jul 08, 2014 | 137.88 | 137.90 | 136.95 | 137.28 | 6,689,114 | -0.83(-0.60%) |
Jul 07, 2014 | 138.12 | 138.23 | 137.86 | 138.11 | 3,612,250 | -0.50(-0.36%) |
Jul 03, 2014 | 138.10 | 138.60 | 138.60 | 138.60 | 2,551,834 | +0.87(+0.63%) |
Jul 02, 2014 | 137.66 | 137.82 | 137.55 | 137.73 | 2,373,374 | +0.16(+0.12%) |
Jul 01, 2014 | 136.81 | 137.93 | 136.78 | 137.57 | 6,040,714 | +1.06(+0.78%) |
Jun 30, 2014 | 136.52 | 136.88 | 136.31 | 136.50 | 7,977,986 | -0.23(-0.17%) |
Jun 27, 2014 | 136.40 | 136.80 | 136.06 | 136.73 | 3,803,105 | +0.07(+0.05%) |
Jun 26, 2014 | 136.90 | 136.91 | 135.83 | 136.66 | 4,984,061 | -0.16(-0.12%) |
Jun 25, 2014 | 136.20 | 136.99 | 136.20 | 136.82 | 4,498,471 | +0.33(+0.24%) |
Jun 24, 2014 | 137.27 | 137.68 | 136.33 | 136.49 | 5,977,923 | -0.84(-0.62%) |
Jun 23, 2014 | 137.46 | 137.50 | 137.07 | 137.33 | 3,356,712 | -0.14(-0.10%) |
Jun 20, 2014 | 137.61 | 137.75 | 137.38 | 137.47 | 6,605,547 | +0.26(+0.19%) |
Jun 19, 2014 | 137.16 | 137.30 | 136.77 | 137.22 | 3,729,981 | +0.13(+0.09%) |
Jun 18, 2014 | 136.37 | 137.19 | 135.80 | 137.09 | 5,824,206 | +0.76(+0.55%) |
Jun 17, 2014 | 135.87 | 136.49 | 135.71 | 136.33 | 3,553,741 | +0.25(+0.18%) |
Jun 16, 2014 | 135.84 | 136.31 | 135.64 | 136.08 | 3,780,340 | +0.06(+0.04%) |
Jun 13, 2014 | 135.96 | 136.19 | 135.62 | 136.02 | 3,338,468 | +0.27(+0.20%) |
Jun 12, 2014 | 136.57 | 136.61 | 135.50 | 135.75 | 6,662,614 | -0.86(-0.63%) |
Jun 11, 2014 | 136.94 | 136.99 | 136.40 | 136.62 | 3,774,174 | -0.81(-0.59%) |
Jun 10, 2014 | 137.26 | 137.44 | 137.01 | 137.43 | 3,457,624 | +0.22(+0.16%) |
Jun 06, 2014 | 136.80 | 137.24 | 136.70 | 137.21 | 5,078,987 | +0.76(+0.56%) |
Jun 05, 2014 | 135.93 | 136.58 | 135.46 | 136.44 | 6,674,327 | +0.82(+0.60%) |
Jun 04, 2014 | 135.43 | 135.74 | 135.18 | 135.62 | 2,790,616 | +0.09(+0.07%) |
Jun 03, 2014 | 135.47 | 135.68 | 135.32 | 135.54 | 5,080,908 | -0.15(-0.11%) |
Jun 02, 2014 | 135.72 | 135.84 | 135.22 | 135.68 | 5,487,711 | +0.22(+0.16%) |
May 30, 2014 | 135.19 | 135.54 | 134.95 | 135.46 | 3,412,765 | +0.12(+0.09%) |
May 29, 2014 | 135.09 | 135.35 | 134.73 | 135.34 | 3,404,737 | +0.56(+0.42%) |
May 28, 2014 | 135.15 | 135.15 | 134.67 | 134.78 | 4,518,095 | -0.31(-0.23%) |
May 27, 2014 | 135.07 | 135.19 | 134.81 | 135.09 | 3,156,283 | +0.52(+0.39%) |
May 23, 2014 | 134.13 | 134.57 | 134.57 | 134.57 | 3,520,664 | +0.42(+0.31%) |
May 22, 2014 | 133.97 | 134.21 | 133.57 | 134.15 | 3,308,553 | +0.27(+0.20%) |
May 21, 2014 | 133.04 | 134.02 | 133.00 | 133.88 | 5,956,739 | +1.35(+1.02%) |
May 20, 2014 | 133.65 | 133.67 | 132.31 | 132.53 | 5,984,507 | -1.13(-0.84%) |
May 19, 2014 | 133.20 | 133.82 | 133.11 | 133.66 | 3,548,484 | +0.08(+0.06%) |
May 16, 2014 | 133.22 | 133.60 | 132.90 | 133.58 | 6,303,730 | +0.39(+0.29%) |
May 15, 2014 | 134.19 | 134.26 | 132.76 | 133.19 | 9,311,144 | -1.26(-0.94%) |
May 14, 2014 | 135.25 | 135.29 | 134.30 | 134.45 | 3,828,549 | -0.76(-0.56%) |
May 13, 2014 | 135.25 | 135.41 | 135.13 | 135.21 | 5,103,733 | +0.20(+0.15%) |
May 12, 2014 | 134.59 | 135.12 | 134.59 | 135.01 | 4,870,171 | +0.87(+0.65%) |
May 09, 2014 | 133.79 | 134.19 | 133.45 | 134.14 | 5,224,280 | +0.30(+0.22%) |
May 08, 2014 | 133.57 | 134.42 | 133.44 | 133.84 | 7,407,073 | +0.26(+0.19%) |
May 07, 2014 | 133.16 | 133.62 | 132.25 | 133.58 | 6,888,567 | +1.05(+0.79%) |
May 06, 2014 | 133.28 | 133.29 | 132.49 | 132.53 | 6,515,392 | -0.97(-0.73%) |
May 05, 2014 | 132.72 | 133.69 | 132.30 | 133.50 | 5,014,159 | +0.15(+0.11%) |
May 02, 2014 | 133.68 | 134.24 | 133.17 | 133.35 | 8,694,200 | -0.39(-0.29%) |
May 01, 2014 | 133.80 | 134.13 | 133.47 | 133.74 | 4,803,885 | -0.18(-0.13%) |
Apr 30, 2014 | 133.49 | 134.04 | 133.42 | 133.92 | 6,048,860 | +0.36(+0.27%) |
Apr 29, 2014 | 133.25 | 133.77 | 133.14 | 133.55 | 5,641,023 | +0.67(+0.51%) |
Apr 28, 2014 | 132.85 | 133.30 | 131.76 | 132.88 | 8,937,390 | +0.66(+0.50%) |
Apr 25, 2014 | 132.81 | 132.90 | 131.94 | 132.22 | 6,306,108 | -1.08(-0.81%) |
Apr 24, 2014 | 133.56 | 133.64 | 132.90 | 133.30 | 4,974,170 | +0.04(+0.03%) |
Apr 23, 2014 | 133.51 | 133.55 | 133.11 | 133.26 | 4,369,902 | -0.13(-0.10%) |
Apr 22, 2014 | 132.99 | 133.80 | 132.93 | 133.39 | 4,993,778 | +0.62(+0.47%) |
Apr 21, 2014 | 132.62 | 132.95 | 132.50 | 132.77 | 3,784,301 | +0.23(+0.17%) |
Apr 17, 2014 | 132.43 | 132.54 | 132.54 | 132.54 | 7,154,140 | -0.11(-0.08%) |
Apr 16, 2014 | 132.18 | 132.66 | 131.77 | 132.65 | 7,233,881 | +1.34(+1.02%) |
Apr 15, 2014 | 130.75 | 131.40 | 129.71 | 131.31 | 10,415,974 | +0.74(+0.56%) |
Apr 14, 2014 | 130.28 | 130.71 | 129.62 | 130.57 | 7,753,220 | +1.16(+0.89%) |
Apr 11, 2014 | 129.94 | 130.33 | 129.31 | 129.42 | 13,685,215 | -1.17(-0.90%) |
Apr 10, 2014 | 132.74 | 132.89 | 130.43 | 130.59 | 12,007,871 | -2.13(-1.60%) |
Apr 09, 2014 | 131.83 | 132.75 | 131.37 | 132.72 | 7,428,849 | +1.43(+1.09%) |
Apr 08, 2014 | 131.10 | 131.61 | 130.66 | 131.29 | 7,325,886 | +0.14(+0.11%) |
Apr 07, 2014 | 132.30 | 132.58 | 131.12 | 131.15 | 10,654,136 | -1.39(-1.05%) |
Apr 04, 2014 | 134.26 | 134.30 | 132.30 | 132.54 | 13,057,754 | -1.18(-0.88%) |
Apr 03, 2014 | 134.03 | 134.05 | 133.41 | 133.72 | 5,394,304 | -0.03(-0.02%) |
Apr 02, 2014 | 133.60 | 133.91 | 133.24 | 133.75 | 6,911,705 | +0.34(+0.25%) |
Apr 01, 2014 | 133.18 | 133.70 | 133.11 | 133.41 | 5,036,101 | +0.57(+0.43%) |
Mar 31, 2014 | 132.41 | 133.01 | 132.35 | 132.83 | 7,868,296 | +1.12(+0.85%) |
Mar 28, 2014 | 131.51 | 132.49 | 131.28 | 131.71 | 5,608,493 | +0.46(+0.35%) |
Mar 27, 2014 | 131.22 | 131.57 | 130.65 | 131.25 | 9,522,414 | -0.04(-0.03%) |
Mar 26, 2014 | 132.69 | 132.90 | 131.28 | 131.29 | 7,583,907 | -0.86(-0.65%) |
Mar 25, 2014 | 132.13 | 132.41 | 131.48 | 132.14 | 7,394,979 | +0.77(+0.58%) |
Mar 24, 2014 | 131.93 | 132.20 | 130.84 | 131.38 | 7,834,142 | -0.15(-0.12%) |
Mar 21, 2014 | 132.21 | 132.80 | 131.45 | 131.53 | 9,433,544 | -0.31(-0.24%) |
Mar 20, 2014 | 130.67 | 131.98 | 130.38 | 131.84 | 8,189,587 | +0.90(+0.68%) |
Mar 19, 2014 | 131.81 | 132.06 | 130.11 | 130.95 | 9,794,824 | -0.88(-0.67%) |
Mar 18, 2014 | 131.35 | 132.12 | 131.24 | 131.83 | 8,533,844 | +0.73(+0.56%) |
Mar 17, 2014 | 130.31 | 131.33 | 130.25 | 131.09 | 8,225,933 | +1.39(+1.07%) |
Mar 14, 2014 | 129.77 | 130.47 | 129.49 | 129.70 | 10,656,342 | -0.32(-0.25%) |
Mar 13, 2014 | 132.20 | 132.43 | 129.81 | 130.03 | 11,759,246 | -1.76(-1.34%) |
Mar 12, 2014 | 131.33 | 132.06 | 131.17 | 131.79 | 6,503,464 | -0.15(-0.12%) |
Mar 11, 2014 | 132.63 | 132.80 | 131.69 | 131.94 | 6,422,957 | -0.46(-0.35%) |
Mar 10, 2014 | 132.45 | 132.54 | 131.75 | 132.40 | 4,944,745 | -0.28(-0.21%) |
Mar 07, 2014 | 133.02 | 133.13 | 132.25 | 132.68 | 9,144,742 | +0.20(+0.15%) |
Mar 06, 2014 | 132.26 | 132.66 | 132.22 | 132.48 | 5,760,533 | +0.60(+0.45%) |
Mar 05, 2014 | 132.23 | 132.26 | 131.77 | 131.88 | 6,153,867 | -0.23(-0.17%) |
Mar 04, 2014 | 131.71 | 132.41 | 131.64 | 132.11 | 9,839,138 | +1.73(+1.33%) |
Mar 03, 2014 | 130.46 | 130.95 | 129.57 | 130.38 | 11,323,685 | -1.23(-0.94%) |
Feb 28, 2014 | 131.25 | 132.22 | 130.80 | 131.62 | 12,402,116 | +0.38(+0.29%) |
Feb 27, 2014 | 130.50 | 131.25 | 130.28 | 131.24 | 6,540,723 | +0.57(+0.44%) |
Feb 26, 2014 | 130.56 | 131.00 | 130.20 | 130.66 | 6,224,102 | +0.27(+0.21%) |
Feb 25, 2014 | 130.58 | 130.99 | 130.09 | 130.39 | 7,509,173 | -0.13(-0.10%) |
Feb 24, 2014 | 130.03 | 131.35 | 129.83 | 130.52 | 8,302,706 | +0.69(+0.53%) |
Feb 21, 2014 | 130.05 | 130.49 | 129.68 | 129.83 | 6,525,341 | -0.05(-0.04%) |
Feb 20, 2014 | 129.28 | 130.22 | 128.91 | 129.88 | 8,732,529 | +0.64(+0.49%) |
Feb 19, 2014 | 129.65 | 130.72 | 129.14 | 129.25 | 10,237,704 | -0.72(-0.55%) |
Feb 18, 2014 | 130.20 | 130.25 | 129.75 | 129.97 | 6,167,692 | -0.14(-0.11%) |
Feb 14, 2014 | 128.90 | 130.11 | 130.11 | 130.11 | 7,233,555 | +1.05(+0.81%) |
Feb 13, 2014 | 127.75 | 129.21 | 127.71 | 129.06 | 6,314,686 | +0.47(+0.36%) |
Feb 12, 2014 | 128.83 | 129.19 | 128.30 | 128.60 | 6,519,705 | -0.04(-0.03%) |
Feb 11, 2014 | 127.27 | 128.90 | 127.17 | 128.64 | 9,462,567 | +1.62(+1.27%) |
Feb 10, 2014 | 127.03 | 127.08 | 126.52 | 127.02 | 5,949,751 | -0.02(-0.02%) |
Feb 07, 2014 | 126.06 | 127.06 | 125.65 | 127.04 | 15,582,423 | +1.32(+1.05%) |
Feb 06, 2014 | 124.56 | 125.73 | 124.56 | 125.72 | 12,948,111 | +1.58(+1.27%) |
Feb 05, 2014 | 123.77 | 124.41 | 123.29 | 124.14 | 14,395,561 | +0.08(+0.06%) |
Feb 04, 2014 | 123.96 | 124.43 | 123.40 | 124.06 | 14,408,364 | +0.44(+0.36%) |
Feb 03, 2014 | 126.07 | 126.22 | 123.40 | 123.62 | 23,522,346 | -2.59(-2.05%) |
Jan 31, 2014 | 125.80 | 126.98 | 125.49 | 126.21 | 13,282,069 | -1.14(-0.90%) |
Jan 30, 2014 | 127.46 | 127.84 | 126.71 | 127.36 | 9,758,452 | +0.86(+0.68%) |
Jan 29, 2014 | 126.95 | 127.42 | 126.21 | 126.50 | 17,722,644 | -1.48(-1.16%) |
Jan 28, 2014 | 127.60 | 128.16 | 127.45 | 127.98 | 10,310,052 | +0.74(+0.58%) |
Jan 27, 2014 | 127.79 | 128.11 | 126.83 | 127.24 | 17,573,606 | -0.37(-0.29%) |
Jan 24, 2014 | 129.40 | 129.55 | 127.61 | 127.61 | 18,293,336 | -2.60(-2.00%) |
Jan 23, 2014 | 130.79 | 130.79 | 129.69 | 130.21 | 11,431,118 | -1.42(-1.08%) |
Jan 22, 2014 | 131.86 | 131.89 | 131.24 | 131.62 | 6,728,833 | -0.21(-0.16%) |
Jan 21, 2014 | 132.88 | 132.90 | 131.08 | 131.83 | 10,761,697 | -0.28(-0.21%) |
Jan 17, 2014 | 131.88 | 132.12 | 132.12 | 132.12 | 9,951,914 | +0.19(+0.14%) |
Jan 16, 2014 | 132.12 | 132.21 | 131.56 | 131.93 | 6,426,712 | -0.47(-0.36%) |
Jan 15, 2014 | 131.50 | 132.59 | 131.50 | 132.40 | 9,671,139 | +0.90(+0.69%) |
Jan 14, 2014 | 130.93 | 131.52 | 130.63 | 131.50 | 9,116,869 | +0.97(+0.75%) |
Jan 13, 2014 | 131.86 | 132.17 | 130.45 | 130.53 | 13,269,891 | -1.56(-1.18%) |
Jan 10, 2014 | 132.40 | 132.50 | 131.56 | 132.09 | 9,318,605 | -0.01(-0.01%) |
Jan 09, 2014 | 132.71 | 132.74 | 131.56 | 132.10 | 10,207,760 | -0.13(-0.10%) |
Jan 08, 2014 | 132.51 | 132.61 | 131.87 | 132.23 | 11,757,609 | -0.50(-0.38%) |
Jan 07, 2014 | 132.47 | 132.98 | 132.36 | 132.72 | 6,695,613 | +0.87(+0.66%) |
Jan 06, 2014 | 132.74 | 132.80 | 131.71 | 131.86 | 9,255,463 | -0.40(-0.30%) |
Jan 03, 2014 | 132.27 | 132.64 | 131.98 | 132.26 | 7,616,330 | +0.23(+0.17%) |
Jan 02, 2014 | 132.58 | 132.76 | 131.81 | 132.03 | 11,548,367 | -1.09(-0.82%) |
Dec 31, 2013 | 132.70 | 133.13 | 133.13 | 133.13 | 7,044,794 | +0.71(+0.53%) |
Dec 30, 2013 | 132.39 | 132.49 | 132.27 | 132.42 | 5,025,590 | +0.10(+0.07%) |
Dec 27, 2013 | 132.56 | 132.68 | 132.12 | 132.32 | 7,677,968 | +0.01(+0.01%) |
Dec 26, 2013 | 131.62 | 132.34 | 131.61 | 132.31 | 6,163,914 | +1.05(+0.80%) |
Dec 24, 2013 | 130.91 | 131.35 | 130.81 | 131.27 | 3,060,129 | +0.43(+0.33%) |
Dec 23, 2013 | 130.79 | 131.02 | 130.60 | 130.83 | 6,204,270 | +0.49(+0.38%) |
Dec 20, 2013 | 130.03 | 130.76 | 130.02 | 130.34 | 9,917,009 | +0.42(+0.32%) |
Dec 19, 2013 | 129.58 | 130.03 | 129.44 | 129.92 | 9,367,640 | +0.10(+0.07%) |
Dec 18, 2013 | 127.74 | 129.85 | 126.89 | 129.82 | 19,080,232 | +2.39(+1.88%) |
Dec 17, 2013 | 127.83 | 127.84 | 127.12 | 127.43 | 7,475,345 | -0.10(-0.08%) |
Dec 16, 2013 | 127.08 | 127.91 | 127.01 | 127.53 | 8,817,036 | +1.00(+0.79%) |
Dec 13, 2013 | 126.45 | 126.78 | 126.08 | 126.53 | 11,072,443 | +0.14(+0.11%) |
Dec 12, 2013 | 126.98 | 127.15 | 126.06 | 126.38 | 8,816,784 | -0.67(-0.53%) |
Dec 11, 2013 | 128.28 | 128.33 | 126.99 | 127.06 | 9,835,705 | -1.13(-0.88%) |
Dec 10, 2013 | 128.25 | 128.56 | 128.12 | 128.19 | 4,872,369 | -0.41(-0.32%) |
Dec 09, 2013 | 128.61 | 128.84 | 128.50 | 128.60 | 4,928,731 | +0.06(+0.04%) |
Dec 06, 2013 | 128.03 | 128.56 | 127.71 | 128.54 | 7,907,753 | +1.64(+1.29%) |
Dec 05, 2013 | 127.17 | 127.52 | 126.81 | 126.90 | 7,254,628 | -0.51(-0.40%) |
Dec 04, 2013 | 127.18 | 128.03 | 126.67 | 127.42 | 8,892,757 | -0.19(-0.14%) |
Dec 03, 2013 | 127.79 | 128.11 | 127.18 | 127.60 | 11,102,893 | -0.75(-0.58%) |
Dec 02, 2013 | 129.02 | 129.09 | 128.18 | 128.35 | 7,046,666 | -0.64(-0.50%) |
Nov 29, 2013 | 129.30 | 129.68 | 128.88 | 128.99 | 3,598,232 | -0.10(-0.08%) |
Nov 27, 2013 | 129.05 | 129.17 | 128.74 | 129.09 | 7,815,882 | +0.28(+0.22%) |
Nov 26, 2013 | 128.85 | 129.19 | 128.78 | 128.81 | 6,518,073 | -0.09(-0.07%) |
Nov 25, 2013 | 129.06 | 129.09 | 128.65 | 128.90 | 6,372,453 | +0.17(+0.13%) |
Nov 22, 2013 | 128.28 | 128.76 | 128.00 | 128.73 | 5,566,151 | +0.43(+0.34%) |
Nov 21, 2013 | 127.84 | 128.32 | 127.75 | 128.30 | 5,682,542 | +0.88(+0.69%) |
Nov 20, 2013 | 128.05 | 128.32 | 127.09 | 127.42 | 10,449,830 | -0.45(-0.35%) |
Nov 19, 2013 | 128.07 | 128.36 | 127.68 | 127.87 | 6,233,487 | -0.09(-0.07%) |
Nov 18, 2013 | 128.18 | 128.37 | 127.67 | 127.96 | 6,520,272 | +0.11(+0.09%) |
Nov 15, 2013 | 127.27 | 127.85 | 127.19 | 127.85 | 8,136,440 | +0.70(+0.55%) |
Nov 14, 2013 | 126.65 | 127.22 | 126.53 | 127.15 | 8,651,550 | +1.09(+0.86%) |
Nov 12, 2013 | 126.11 | 126.34 | 125.66 | 126.06 | 5,110,716 | -0.19(-0.15%) |
Nov 11, 2013 | 126.03 | 126.35 | 125.89 | 126.26 | 4,737,587 | +0.10(+0.08%) |
Nov 08, 2013 | 124.69 | 126.16 | 124.63 | 126.16 | 9,486,066 | +1.31(+1.05%) |
Nov 07, 2013 | 126.34 | 126.41 | 124.71 | 124.85 | 12,718,458 | -1.10(-0.87%) |
Nov 06, 2013 | 125.36 | 126.00 | 125.26 | 125.94 | 9,370,540 | +1.06(+0.85%) |
Nov 05, 2013 | 124.39 | 125.11 | 124.06 | 124.88 | 6,666,200 | -0.14(-0.11%) |
Nov 04, 2013 | 125.17 | 125.25 | 124.59 | 125.02 | 5,045,787 | +0.16(+0.13%) |
Nov 01, 2013 | 124.63 | 125.09 | 124.23 | 124.86 | 7,377,700 | +0.46(+0.37%) |
Oct 31, 2013 | 124.66 | 125.11 | 124.25 | 124.40 | 9,870,595 | -0.47(-0.37%) |
Oct 30, 2013 | 125.55 | 125.66 | 124.46 | 124.86 | 7,598,952 | -0.50(-0.40%) |
Oct 29, 2013 | 124.73 | 125.37 | 124.66 | 125.37 | 7,213,358 | +0.91(+0.73%) |
Oct 28, 2013 | 124.33 | 124.69 | 124.16 | 124.46 | 6,199,784 | -0.06(-0.05%) |
Oct 25, 2013 | 124.09 | 124.53 | 124.00 | 124.53 | 5,700,799 | +0.52(+0.42%) |
Oct 24, 2013 | 123.52 | 124.13 | 123.44 | 124.01 | 6,449,002 | +0.78(+0.64%) |
Oct 23, 2013 | 123.21 | 123.39 | 122.82 | 123.22 | 6,776,008 | -0.34(-0.28%) |
Oct 22, 2013 | 123.39 | 124.05 | 123.22 | 123.56 | 9,362,924 | +0.58(+0.47%) |
Oct 21, 2013 | 122.88 | 123.17 | 122.78 | 122.99 | 4,475,044 | -0.06(-0.05%) |
Oct 18, 2013 | 123.09 | 123.20 | 122.48 | 123.04 | 9,631,229 | +0.23(+0.19%) |
Oct 17, 2013 | 121.72 | 122.90 | 121.67 | 122.81 | 12,392,437 | -0.03(-0.03%) |
Oct 16, 2013 | 121.92 | 122.88 | 121.82 | 122.84 | 10,850,180 | +1.74(+1.44%) |
Oct 15, 2013 | 122.11 | 122.27 | 121.10 | 121.10 | 10,131,526 | -1.17(-0.96%) |
Oct 14, 2013 | 120.98 | 122.33 | 120.89 | 122.27 | 8,069,092 | +0.50(+0.41%) |
Oct 11, 2013 | 120.76 | 121.80 | 120.64 | 121.76 | 10,230,181 | +0.97(+0.80%) |
Oct 10, 2013 | 119.34 | 120.84 | 119.30 | 120.80 | 15,951,955 | +2.55(+2.15%) |
Oct 09, 2013 | 118.18 | 118.68 | 117.59 | 118.25 | 13,840,691 | +0.20(+0.17%) |
Oct 08, 2013 | 119.23 | 119.34 | 118.03 | 118.05 | 12,963,043 | -1.18(-0.99%) |
Oct 07, 2013 | 119.32 | 119.91 | 119.16 | 119.23 | 7,565,110 | -1.14(-0.95%) |
Oct 04, 2013 | 119.77 | 120.48 | 119.57 | 120.37 | 8,582,839 | +0.61(+0.51%) |
Oct 03, 2013 | 120.56 | 120.64 | 119.36 | 119.76 | 13,302,460 | -1.05(-0.87%) |
Oct 02, 2013 | 120.75 | 120.91 | 120.15 | 120.81 | 10,885,249 | -0.51(-0.42%) |
Oct 01, 2013 | 120.83 | 121.44 | 120.64 | 121.32 | 10,502,341 | -0.47(-0.39%) |
Sep 27, 2013 | 121.87 | 121.98 | 121.44 | 121.80 | 8,554,208 | -0.59(-0.48%) |
Sep 26, 2013 | 122.19 | 122.86 | 122.00 | 122.39 | 6,207,930 | +0.42(+0.35%) |
Sep 25, 2013 | 122.64 | 122.66 | 121.78 | 121.96 | 8,907,802 | -0.51(-0.42%) |
Sep 24, 2013 | 123.02 | 123.24 | 122.39 | 122.48 | 5,853,720 | -0.52(-0.42%) |
Sep 23, 2013 | 123.32 | 123.48 | 122.68 | 122.99 | 10,736,843 | -0.47(-0.38%) |
Sep 20, 2013 | 124.96 | 124.98 | 123.47 | 123.47 | 11,723,527 | -1.37(-1.10%) |
Sep 19, 2013 | 125.28 | 125.32 | 124.76 | 124.84 | 9,438,960 | -0.30(-0.24%) |
Sep 18, 2013 | 123.92 | 125.43 | 123.51 | 125.14 | 11,538,768 | +1.12(+0.90%) |
Sep 17, 2013 | 123.80 | 124.19 | 123.77 | 124.02 | 5,440,831 | +0.28(+0.23%) |
Sep 16, 2013 | 124.14 | 124.17 | 123.52 | 123.74 | 8,348,815 | +1.00(+0.81%) |
Sep 13, 2013 | 122.46 | 122.83 | 122.36 | 122.74 | 6,047,279 | +0.53(+0.43%) |
Sep 12, 2013 | 122.45 | 122.52 | 122.01 | 122.21 | 6,791,553 | -0.10(-0.08%) |
Sep 11, 2013 | 121.25 | 122.33 | 121.21 | 122.31 | 8,778,073 | +1.09(+0.90%) |
Sep 10, 2013 | 120.97 | 121.25 | 120.67 | 121.22 | 7,387,788 | +1.05(+0.88%) |
Sep 09, 2013 | 119.39 | 120.42 | 119.38 | 120.17 | 5,441,089 | +1.10(+0.93%) |
Sep 06, 2013 | 119.56 | 119.77 | 118.01 | 119.07 | 11,271,721 | -0.02(-0.02%) |
Sep 05, 2013 | 119.14 | 119.56 | 119.01 | 119.09 | 7,530,752 | -0.05(-0.04%) |
Sep 04, 2013 | 118.21 | 119.32 | 118.05 | 119.14 | 5,729,481 | +0.85(+0.72%) |