Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 163.21 | 164.48 | 162.64 | 163.20 | 1,093,100 | +1.06(+0.66%) |
Mar 28, 2014 | 160.35 | 162.41 | 160.14 | 162.13 | 1,217,131 | +2.14(+1.34%) |
Mar 27, 2014 | 160.16 | 161.46 | 158.60 | 159.99 | 1,505,491 | -0.68(-0.43%) |
Mar 26, 2014 | 164.06 | 164.75 | 160.67 | 160.67 | 1,563,437 | -2.43(-1.49%) |
Mar 25, 2014 | 164.26 | 165.38 | 161.29 | 163.10 | 1,756,538 | -0.99(-0.60%) |
Mar 24, 2014 | 167.42 | 167.76 | 163.19 | 164.09 | 1,566,747 | -3.06(-1.83%) |
Mar 21, 2014 | 172.77 | 173.78 | 167.06 | 167.15 | 1,930,719 | -4.16(-2.43%) |
Mar 20, 2014 | 168.12 | 171.62 | 168.06 | 171.31 | 1,436,213 | +3.18(+1.89%) |
Mar 19, 2014 | 169.01 | 169.72 | 167.24 | 168.13 | 1,032,521 | -1.16(-0.69%) |
Mar 18, 2014 | 168.11 | 169.55 | 167.47 | 169.30 | 899,699 | +1.16(+0.69%) |
Mar 17, 2014 | 167.49 | 169.25 | 167.11 | 168.14 | 834,180 | +1.03(+0.61%) |
Mar 14, 2014 | 169.19 | 169.95 | 166.77 | 167.12 | 1,471,314 | -2.62(-1.55%) |
Mar 13, 2014 | 170.15 | 171.85 | 169.40 | 169.74 | 1,266,763 | +0.00(+0.00%) |
Mar 12, 2014 | 168.46 | 169.80 | 166.82 | 169.74 | 1,068,491 | +1.18(+0.70%) |
Mar 11, 2014 | 167.28 | 169.60 | 166.92 | 168.56 | 1,182,366 | +1.73(+1.04%) |
Mar 10, 2014 | 168.54 | 168.74 | 165.58 | 166.83 | 1,614,611 | -1.76(-1.04%) |
Mar 07, 2014 | 169.12 | 169.61 | 167.69 | 168.58 | 1,289,278 | -0.17(-0.10%) |
Mar 06, 2014 | 168.48 | 170.11 | 167.85 | 168.75 | 1,600,702 | +0.57(+0.34%) |
Mar 05, 2014 | 167.96 | 168.72 | 166.81 | 168.18 | 1,446,242 | +1.07(+0.64%) |
Mar 04, 2014 | 164.54 | 167.63 | 164.26 | 167.11 | 1,826,426 | +4.39(+2.70%) |
Mar 03, 2014 | 162.06 | 163.57 | 161.67 | 162.72 | 1,187,216 | -0.92(-0.57%) |
Feb 28, 2014 | 161.51 | 164.85 | 160.98 | 163.64 | 1,821,616 | +2.42(+1.50%) |
Feb 27, 2014 | 161.54 | 161.85 | 160.33 | 161.22 | 1,717,532 | -0.10(-0.06%) |
Feb 26, 2014 | 163.07 | 163.63 | 160.88 | 161.32 | 1,098,368 | -1.80(-1.10%) |
Feb 25, 2014 | 162.87 | 164.26 | 162.73 | 163.12 | 1,332,575 | +0.38(+0.23%) |
Feb 24, 2014 | 163.03 | 164.39 | 162.71 | 162.74 | 2,285,268 | -0.03(-0.02%) |
Feb 21, 2014 | 163.95 | 164.60 | 162.60 | 162.77 | 2,431,421 | -1.13(-0.69%) |
Feb 20, 2014 | 163.78 | 164.85 | 162.45 | 163.90 | 1,327,501 | -0.07(-0.05%) |
Feb 19, 2014 | 164.29 | 165.58 | 162.77 | 163.98 | 1,811,065 | +0.17(+0.10%) |
Feb 18, 2014 | 163.10 | 165.22 | 162.20 | 163.81 | 1,787,359 | +1.74(+1.07%) |
Feb 14, 2014 | 162.13 | 162.08 | 162.08 | 162.08 | 1,098,498 | -0.06(-0.04%) |
Feb 13, 2014 | 161.06 | 162.31 | 160.66 | 162.14 | 1,185,570 | +0.66(+0.41%) |
Feb 12, 2014 | 161.16 | 162.79 | 160.36 | 161.48 | 1,162,720 | -0.09(-0.06%) |
Feb 11, 2014 | 159.21 | 161.76 | 158.35 | 161.57 | 1,752,885 | +2.10(+1.32%) |
Feb 10, 2014 | 161.08 | 161.51 | 158.64 | 159.46 | 1,924,091 | -2.05(-1.27%) |
Feb 07, 2014 | 158.99 | 161.52 | 158.62 | 161.51 | 1,559,013 | +2.39(+1.50%) |
Feb 06, 2014 | 156.03 | 159.75 | 155.08 | 159.12 | 2,251,605 | +3.49(+2.24%) |
Feb 05, 2014 | 155.61 | 156.17 | 154.16 | 155.63 | 1,430,369 | -0.76(-0.48%) |
Feb 04, 2014 | 157.83 | 158.06 | 155.81 | 156.39 | 1,769,412 | -1.44(-0.91%) |
Feb 03, 2014 | 161.24 | 161.41 | 156.82 | 157.83 | 2,306,646 | -3.15(-1.95%) |
Jan 31, 2014 | 162.45 | 163.37 | 160.28 | 160.98 | 2,925,335 | -2.60(-1.59%) |
Jan 30, 2014 | 162.10 | 163.81 | 161.58 | 163.58 | 2,598,891 | +3.65(+2.28%) |
Jan 29, 2014 | 160.25 | 161.52 | 159.39 | 159.94 | 1,811,968 | -1.83(-1.13%) |
Jan 28, 2014 | 159.24 | 162.12 | 159.22 | 161.76 | 1,830,413 | +2.11(+1.32%) |
Jan 27, 2014 | 160.03 | 161.74 | 158.54 | 159.66 | 2,750,588 | -0.68(-0.43%) |
Jan 24, 2014 | 162.60 | 163.83 | 159.24 | 160.34 | 4,940,888 | +1.25(+0.78%) |
Jan 23, 2014 | 160.73 | 160.88 | 157.74 | 159.09 | 3,740,697 | +2.48(+1.59%) |
Jan 22, 2014 | 155.62 | 157.27 | 154.41 | 156.61 | 1,368,409 | +1.04(+0.67%) |
Jan 21, 2014 | 155.72 | 156.91 | 154.69 | 155.57 | 1,613,111 | +0.40(+0.26%) |
Jan 17, 2014 | 155.87 | 155.17 | 155.17 | 155.17 | 1,824,402 | -0.41(-0.26%) |
Jan 16, 2014 | 154.55 | 156.06 | 154.37 | 155.58 | 1,508,415 | +1.15(+0.74%) |
Jan 15, 2014 | 154.57 | 154.57 | 153.04 | 154.43 | 3,564,468 | -0.14(-0.09%) |
Jan 14, 2014 | 154.60 | 155.99 | 151.70 | 154.57 | 4,825,973 | +0.31(+0.20%) |
Jan 13, 2014 | 161.55 | 161.86 | 147.87 | 154.27 | 6,728,506 | -7.66(-4.73%) |
Jan 10, 2014 | 162.10 | 162.32 | 160.90 | 161.93 | 1,279,288 | +0.10(+0.06%) |
Jan 09, 2014 | 161.93 | 163.37 | 160.78 | 161.83 | 4,167,216 | +5.09(+3.25%) |
Jan 08, 2014 | 153.22 | 159.75 | 152.85 | 156.73 | 5,909,744 | +7.37(+4.93%) |
Jan 07, 2014 | 148.36 | 150.76 | 147.74 | 149.37 | 2,400,198 | +1.45(+0.98%) |
Jan 06, 2014 | 153.32 | 153.71 | 147.59 | 147.92 | 2,184,273 | -0.41(-0.28%) |
Jan 03, 2014 | 147.91 | 149.62 | 147.78 | 148.33 | 2,336,092 | +0.51(+0.34%) |
Jan 02, 2014 | 148.46 | 148.59 | 147.17 | 147.83 | 916,672 | -1.14(-0.77%) |
Dec 31, 2013 | 148.91 | 148.97 | 148.97 | 148.97 | 743,022 | +0.66(+0.44%) |
Dec 30, 2013 | 148.56 | 148.86 | 147.66 | 148.31 | 581,494 | -0.27(-0.18%) |
Dec 27, 2013 | 149.26 | 149.51 | 147.82 | 148.58 | 477,366 | -0.36(-0.24%) |
Dec 26, 2013 | 148.15 | 149.17 | 147.80 | 148.94 | 595,730 | +1.02(+0.69%) |
Dec 24, 2013 | 148.45 | 148.45 | 147.00 | 147.93 | 384,734 | -0.12(-0.08%) |
Dec 23, 2013 | 149.08 | 149.47 | 146.12 | 148.05 | 1,016,034 | -1.02(-0.68%) |
Dec 20, 2013 | 148.91 | 150.12 | 148.27 | 149.06 | 1,613,452 | +0.84(+0.57%) |
Dec 19, 2013 | 147.87 | 148.31 | 146.29 | 148.22 | 1,411,234 | -0.41(-0.27%) |
Dec 18, 2013 | 147.38 | 148.66 | 144.73 | 148.63 | 1,200,009 | +2.41(+1.65%) |
Dec 17, 2013 | 145.49 | 146.53 | 144.74 | 146.22 | 1,632,996 | +0.89(+0.61%) |
Dec 16, 2013 | 145.77 | 146.26 | 145.01 | 145.33 | 785,852 | +0.06(+0.04%) |
Dec 13, 2013 | 145.43 | 145.79 | 144.01 | 145.27 | 1,311,642 | +0.59(+0.41%) |
Dec 12, 2013 | 145.50 | 146.26 | 143.99 | 144.68 | 1,666,523 | -1.47(-1.00%) |
Dec 11, 2013 | 145.20 | 148.31 | 145.20 | 146.15 | 2,340,679 | -1.48(-1.00%) |
Dec 10, 2013 | 147.47 | 149.22 | 144.91 | 147.62 | 4,622,878 | -2.85(-1.90%) |
Dec 09, 2013 | 150.84 | 151.95 | 150.31 | 150.47 | 1,273,069 | +0.20(+0.14%) |
Dec 06, 2013 | 149.19 | 150.52 | 148.34 | 150.27 | 1,732,871 | +2.61(+1.77%) |
Dec 05, 2013 | 150.04 | 150.63 | 147.47 | 147.66 | 2,021,205 | -2.55(-1.70%) |
Dec 04, 2013 | 150.93 | 152.46 | 149.50 | 150.21 | 1,300,410 | -1.04(-0.69%) |
Dec 03, 2013 | 150.54 | 152.09 | 150.05 | 151.25 | 1,473,326 | -0.74(-0.49%) |
Dec 02, 2013 | 153.11 | 153.45 | 151.54 | 151.99 | 1,059,689 | -1.13(-0.74%) |
Nov 29, 2013 | 152.97 | 153.74 | 152.52 | 153.11 | 761,881 | +0.36(+0.24%) |
Nov 27, 2013 | 152.38 | 152.84 | 151.16 | 152.75 | 984,708 | +1.28(+0.85%) |
Nov 26, 2013 | 152.04 | 152.43 | 150.76 | 151.47 | 1,714,696 | -0.73(-0.48%) |
Nov 25, 2013 | 151.10 | 153.04 | 150.79 | 152.20 | 2,019,861 | +1.41(+0.94%) |
Nov 22, 2013 | 148.29 | 151.15 | 147.86 | 150.79 | 1,848,082 | +2.50(+1.68%) |
Nov 21, 2013 | 146.73 | 148.54 | 145.98 | 148.29 | 1,093,425 | +2.31(+1.59%) |
Nov 20, 2013 | 147.16 | 147.40 | 145.46 | 145.98 | 1,061,634 | -0.76(-0.52%) |
Nov 19, 2013 | 146.54 | 147.17 | 145.05 | 146.73 | 994,808 | +0.40(+0.27%) |
Nov 18, 2013 | 148.70 | 148.94 | 146.15 | 146.34 | 1,294,352 | -1.26(-0.86%) |
Nov 15, 2013 | 147.13 | 148.03 | 146.57 | 147.60 | 1,199,597 | +0.64(+0.43%) |
Nov 14, 2013 | 145.50 | 147.25 | 143.70 | 146.97 | 2,184,567 | +1.45(+0.99%) |
Nov 13, 2013 | 144.98 | 145.53 | 144.20 | 145.52 | 1,444,923 | +0.00(+0.00%) |
Nov 12, 2013 | 146.03 | 147.16 | 144.56 | 145.52 | 1,593,962 | -0.93(-0.64%) |
Nov 11, 2013 | 146.36 | 147.00 | 145.42 | 146.45 | 1,066,915 | +0.31(+0.21%) |
Nov 08, 2013 | 143.82 | 146.20 | 143.69 | 146.13 | 1,445,142 | +2.09(+1.45%) |
Nov 07, 2013 | 145.14 | 145.62 | 143.59 | 144.04 | 1,491,023 | -0.16(-0.11%) |
Nov 06, 2013 | 146.51 | 146.53 | 141.95 | 144.20 | 2,773,863 | -2.27(-1.55%) |
Nov 05, 2013 | 147.10 | 147.19 | 146.01 | 146.47 | 1,326,113 | -0.74(-0.50%) |
Nov 04, 2013 | 146.93 | 147.27 | 146.08 | 147.20 | 1,344,762 | +0.26(+0.18%) |
Nov 01, 2013 | 144.04 | 147.07 | 143.78 | 146.95 | 2,467,412 | +2.86(+1.98%) |
Oct 31, 2013 | 143.92 | 145.97 | 143.14 | 144.09 | 2,492,852 | +0.28(+0.19%) |
Oct 30, 2013 | 144.01 | 145.02 | 143.16 | 143.81 | 2,325,081 | +0.16(+0.11%) |
Oct 29, 2013 | 141.43 | 143.73 | 141.28 | 143.66 | 2,107,012 | +2.39(+1.69%) |
Oct 28, 2013 | 140.90 | 141.84 | 140.14 | 141.27 | 3,261,912 | -1.58(-1.10%) |
Oct 25, 2013 | 139.91 | 144.03 | 139.21 | 142.84 | 4,634,153 | +4.60(+3.33%) |
Oct 24, 2013 | 142.49 | 142.85 | 136.04 | 138.25 | 7,556,418 | +6.41(+4.86%) |
Oct 23, 2013 | 131.34 | 133.68 | 130.15 | 131.84 | 2,864,977 | +0.85(+0.65%) |
Oct 22, 2013 | 125.67 | 132.01 | 125.05 | 130.99 | 2,152,702 | +1.02(+0.79%) |
Oct 21, 2013 | 130.41 | 130.96 | 129.43 | 129.97 | 1,243,731 | -0.40(-0.30%) |
Oct 18, 2013 | 132.23 | 132.59 | 129.73 | 130.37 | 1,650,924 | -1.26(-0.96%) |
Oct 17, 2013 | 129.33 | 131.71 | 129.16 | 131.63 | 1,628,672 | +1.87(+1.44%) |
Oct 16, 2013 | 128.17 | 130.13 | 128.11 | 129.76 | 1,255,811 | +2.62(+2.06%) |
Oct 15, 2013 | 127.42 | 128.44 | 126.62 | 127.14 | 1,394,198 | -0.68(-0.53%) |
Oct 14, 2013 | 127.11 | 127.91 | 125.98 | 127.82 | 980,906 | +0.35(+0.27%) |
Oct 11, 2013 | 127.08 | 128.11 | 126.48 | 127.47 | 1,542,379 | +0.40(+0.31%) |
Oct 10, 2013 | 124.02 | 127.21 | 124.02 | 127.08 | 2,479,807 | +4.06(+3.30%) |
Oct 09, 2013 | 123.55 | 124.12 | 122.42 | 123.02 | 3,082,628 | -0.22(-0.18%) |
Oct 08, 2013 | 126.72 | 127.58 | 122.93 | 123.24 | 6,862,110 | +3.77(+3.16%) |
Oct 07, 2013 | 120.96 | 121.01 | 119.42 | 119.47 | 1,417,641 | -2.07(-1.70%) |
Oct 04, 2013 | 119.81 | 121.68 | 119.32 | 121.54 | 1,341,539 | +2.12(+1.78%) |
Oct 03, 2013 | 119.69 | 119.84 | 118.75 | 119.42 | 1,162,869 | -0.90(-0.75%) |
Oct 02, 2013 | 120.84 | 120.90 | 119.39 | 120.32 | 1,112,236 | -0.89(-0.74%) |
Oct 01, 2013 | 118.86 | 121.50 | 118.86 | 121.21 | 1,372,286 | +2.97(+2.51%) |
Sep 30, 2013 | 118.34 | 118.61 | 117.92 | 118.25 | 848,779 | -0.91(-0.77%) |
Sep 27, 2013 | 118.14 | 119.60 | 118.01 | 119.16 | 1,052,004 | +0.78(+0.66%) |
Sep 26, 2013 | 118.50 | 118.94 | 117.88 | 118.38 | 998,181 | -0.04(-0.03%) |
Sep 25, 2013 | 118.73 | 119.79 | 118.34 | 118.41 | 1,578,070 | +0.53(+0.45%) |
Sep 24, 2013 | 118.99 | 119.56 | 117.46 | 117.89 | 1,890,831 | -1.47(-1.23%) |
Sep 23, 2013 | 120.80 | 121.05 | 119.08 | 119.35 | 1,619,866 | -1.63(-1.35%) |
Sep 20, 2013 | 121.56 | 122.22 | 120.53 | 120.98 | 2,414,877 | -0.68(-0.56%) |
Sep 19, 2013 | 121.84 | 122.88 | 121.30 | 121.67 | 1,776,430 | +0.37(+0.30%) |
Sep 18, 2013 | 120.93 | 121.56 | 119.43 | 121.30 | 909,784 | +0.49(+0.40%) |
Sep 17, 2013 | 119.66 | 121.11 | 119.61 | 120.81 | 1,002,313 | +1.20(+1.00%) |
Sep 16, 2013 | 119.84 | 120.23 | 119.35 | 119.61 | 646,547 | +1.00(+0.84%) |
Sep 13, 2013 | 118.47 | 118.82 | 117.97 | 118.61 | 782,107 | +0.09(+0.08%) |
Sep 12, 2013 | 117.79 | 119.46 | 117.79 | 118.52 | 976,856 | +0.83(+0.71%) |
Sep 11, 2013 | 116.10 | 117.69 | 115.75 | 117.69 | 1,393,929 | +1.64(+1.41%) |
Sep 10, 2013 | 115.20 | 116.07 | 114.78 | 116.05 | 800,821 | +1.54(+1.34%) |
Sep 09, 2013 | 114.04 | 114.79 | 113.66 | 114.51 | 694,816 | +0.63(+0.55%) |
Sep 06, 2013 | 113.34 | 114.71 | 111.87 | 113.89 | 817,299 | +0.58(+0.51%) |
Sep 05, 2013 | 113.17 | 113.78 | 112.93 | 113.31 | 673,555 | -0.06(-0.05%) |
Sep 04, 2013 | 113.08 | 113.74 | 112.51 | 113.36 | 1,233,989 | +0.44(+0.39%) |
Sep 03, 2013 | 113.15 | 114.39 | 112.25 | 112.92 | 902,126 | +1.02(+0.91%) |
Aug 30, 2013 | 112.20 | 112.63 | 111.32 | 111.90 | 975,223 | -0.14(-0.12%) |
Aug 29, 2013 | 111.20 | 112.76 | 110.75 | 112.03 | 598,200 | +0.55(+0.50%) |
Aug 28, 2013 | 110.94 | 112.07 | 110.62 | 111.48 | 758,788 | +0.32(+0.29%) |
Aug 27, 2013 | 112.25 | 112.25 | 110.85 | 111.16 | 797,769 | -1.41(-1.25%) |
Aug 26, 2013 | 113.39 | 113.39 | 112.47 | 112.57 | 681,513 | -0.52(-0.46%) |
Aug 23, 2013 | 113.08 | 113.28 | 112.22 | 113.09 | 551,990 | +0.03(+0.02%) |
Aug 22, 2013 | 112.34 | 113.25 | 112.22 | 113.06 | 418,823 | +0.77(+0.69%) |
Aug 21, 2013 | 112.59 | 113.21 | 112.20 | 112.29 | 818,674 | -0.41(-0.36%) |
Aug 20, 2013 | 111.89 | 113.12 | 111.80 | 112.70 | 885,294 | +0.82(+0.73%) |
Aug 19, 2013 | 111.80 | 112.58 | 111.78 | 111.88 | 964,334 | -0.18(-0.16%) |
Aug 16, 2013 | 112.14 | 112.94 | 111.96 | 112.05 | 2,591,953 | -0.36(-0.32%) |
Aug 15, 2013 | 112.97 | 113.23 | 111.85 | 112.41 | 1,006,198 | -1.08(-0.96%) |
Aug 14, 2013 | 113.70 | 114.04 | 113.32 | 113.50 | 742,875 | -0.14(-0.12%) |
Aug 13, 2013 | 113.14 | 113.93 | 112.76 | 113.63 | 742,424 | +0.62(+0.55%) |
Aug 12, 2013 | 114.04 | 114.09 | 112.73 | 113.02 | 1,132,452 | -1.23(-1.08%) |
Aug 09, 2013 | 114.31 | 114.60 | 113.39 | 114.25 | 847,894 | -0.20(-0.18%) |
Aug 08, 2013 | 113.97 | 114.66 | 113.40 | 114.45 | 883,027 | +1.23(+1.09%) |
Aug 07, 2013 | 113.53 | 113.78 | 112.75 | 113.22 | 843,225 | -0.44(-0.39%) |
Aug 06, 2013 | 113.63 | 113.88 | 112.63 | 113.66 | 849,760 | +0.10(+0.09%) |
Aug 05, 2013 | 113.05 | 114.12 | 112.44 | 113.56 | 906,972 | +0.04(+0.03%) |
Aug 02, 2013 | 113.19 | 113.96 | 112.79 | 113.52 | 976,819 | -0.08(-0.07%) |
Aug 01, 2013 | 113.38 | 113.94 | 112.79 | 113.61 | 1,071,486 | +0.78(+0.69%) |
Jul 31, 2013 | 113.44 | 114.06 | 112.02 | 112.82 | 1,457,875 | -0.71(-0.62%) |
Jul 30, 2013 | 114.00 | 114.46 | 113.25 | 113.53 | 1,041,793 | -0.60(-0.52%) |
Jul 29, 2013 | 114.39 | 114.51 | 112.99 | 114.13 | 1,498,136 | -0.71(-0.62%) |
Jul 26, 2013 | 111.30 | 116.23 | 111.30 | 114.84 | 2,146,235 | +5.77(+5.29%) |
Jul 25, 2013 | 108.77 | 109.17 | 107.87 | 109.07 | 1,093,198 | +0.11(+0.10%) |
Jul 24, 2013 | 109.08 | 109.22 | 108.30 | 108.96 | 973,560 | +0.31(+0.29%) |
Jul 23, 2013 | 109.26 | 109.26 | 108.18 | 108.65 | 817,689 | -0.40(-0.37%) |
Jul 22, 2013 | 109.15 | 109.83 | 108.83 | 109.05 | 1,386,568 | -0.08(-0.08%) |
Jul 19, 2013 | 108.66 | 109.40 | 108.11 | 109.14 | 746,637 | +0.16(+0.14%) |
Jul 18, 2013 | 108.90 | 109.51 | 108.55 | 108.98 | 776,290 | +0.29(+0.26%) |
Jul 17, 2013 | 108.92 | 109.11 | 108.20 | 108.69 | 629,885 | -0.12(-0.11%) |
Jul 16, 2013 | 109.83 | 109.97 | 108.51 | 108.81 | 879,881 | -1.11(-1.01%) |
Jul 15, 2013 | 109.42 | 109.94 | 108.85 | 109.93 | 660,661 | +0.80(+0.73%) |
Jul 12, 2013 | 108.96 | 109.22 | 108.12 | 109.13 | 791,044 | +0.38(+0.35%) |
Jul 11, 2013 | 108.54 | 109.00 | 108.32 | 108.75 | 798,042 | +1.23(+1.15%) |
Jul 10, 2013 | 106.76 | 108.22 | 105.53 | 107.52 | 1,040,134 | +0.81(+0.76%) |
Jul 09, 2013 | 107.16 | 107.85 | 106.62 | 106.71 | 1,037,337 | +0.06(+0.06%) |
Jul 08, 2013 | 106.70 | 107.66 | 106.50 | 106.64 | 943,016 | +0.19(+0.18%) |
Jul 05, 2013 | 106.42 | 106.50 | 105.45 | 106.45 | 551,989 | +1.02(+0.97%) |
Jul 03, 2013 | 104.69 | 105.66 | 104.18 | 105.43 | 827,510 | +0.31(+0.30%) |
Jul 02, 2013 | 106.68 | 106.77 | 104.69 | 105.12 | 1,263,058 | -1.75(-1.64%) |
Jul 01, 2013 | 106.49 | 107.42 | 106.06 | 106.86 | 1,509,238 | +1.55(+1.47%) |
Jun 28, 2013 | 106.30 | 106.69 | 105.32 | 105.32 | 1,646,370 | -0.98(-0.93%) |
Jun 27, 2013 | 106.54 | 107.81 | 106.12 | 106.30 | 1,320,866 | +0.03(+0.03%) |
Jun 26, 2013 | 102.57 | 106.39 | 101.92 | 106.28 | 2,592,931 | +4.45(+4.37%) |
Jun 25, 2013 | 103.06 | 103.06 | 101.69 | 101.82 | 1,488,916 | -0.78(-0.76%) |
Jun 24, 2013 | 101.70 | 102.99 | 101.02 | 102.61 | 1,240,342 | +0.53(+0.52%) |
Jun 21, 2013 | 102.87 | 103.83 | 101.67 | 102.07 | 2,680,139 | +0.17(+0.16%) |
Jun 20, 2013 | 104.20 | 104.33 | 101.57 | 101.91 | 1,835,317 | -2.89(-2.76%) |
Jun 19, 2013 | 105.59 | 106.65 | 104.78 | 104.79 | 1,260,330 | -0.64(-0.60%) |
Jun 18, 2013 | 105.62 | 106.49 | 105.22 | 105.43 | 1,209,888 | +0.22(+0.21%) |
Jun 17, 2013 | 105.79 | 105.95 | 104.60 | 105.21 | 1,208,559 | +0.08(+0.08%) |
Jun 14, 2013 | 104.52 | 105.99 | 104.38 | 105.13 | 1,264,406 | +0.41(+0.39%) |
Jun 13, 2013 | 103.19 | 104.81 | 102.39 | 104.72 | 836,987 | +1.68(+1.63%) |
Jun 12, 2013 | 104.67 | 104.86 | 103.01 | 103.04 | 801,404 | -0.78(-0.75%) |
Jun 11, 2013 | 104.52 | 105.14 | 103.68 | 103.82 | 1,114,471 | -1.65(-1.56%) |
Jun 10, 2013 | 104.95 | 106.07 | 104.92 | 105.47 | 1,079,819 | +0.64(+0.61%) |
Jun 07, 2013 | 103.64 | 105.64 | 103.62 | 104.82 | 1,127,956 | +1.98(+1.92%) |
Jun 06, 2013 | 102.83 | 103.30 | 102.22 | 102.84 | 1,138,454 | +0.13(+0.12%) |
Jun 05, 2013 | 102.67 | 103.81 | 102.46 | 102.72 | 1,031,894 | -0.40(-0.39%) |
Jun 04, 2013 | 103.33 | 104.06 | 102.26 | 103.12 | 1,584,091 | -0.39(-0.38%) |
Jun 03, 2013 | 104.93 | 104.93 | 102.68 | 103.52 | 1,829,464 | -1.03(-0.98%) |
May 31, 2013 | 105.21 | 106.20 | 104.50 | 104.54 | 1,347,353 | -0.99(-0.94%) |
May 30, 2013 | 104.86 | 105.98 | 104.29 | 105.53 | 1,141,004 | +0.52(+0.50%) |
May 29, 2013 | 104.12 | 105.40 | 103.76 | 105.01 | 1,813,568 | -1.78(-1.67%) |
May 28, 2013 | 108.16 | 108.62 | 105.79 | 106.79 | 1,639,988 | -0.92(-0.85%) |
May 24, 2013 | 107.23 | 108.01 | 106.59 | 107.71 | 724,836 | +0.03(+0.03%) |
May 23, 2013 | 107.17 | 108.11 | 106.67 | 107.68 | 913,086 | -0.25(-0.23%) |
May 22, 2013 | 108.53 | 109.56 | 107.61 | 107.93 | 1,299,488 | -0.79(-0.73%) |
May 21, 2013 | 108.34 | 108.87 | 107.53 | 108.72 | 1,526,927 | +0.36(+0.33%) |
May 20, 2013 | 107.09 | 109.10 | 107.09 | 108.36 | 1,376,345 | +1.04(+0.97%) |
May 17, 2013 | 106.20 | 107.43 | 106.03 | 107.33 | 996,689 | +1.36(+1.28%) |
May 16, 2013 | 106.27 | 106.80 | 105.87 | 105.97 | 790,454 | -0.76(-0.71%) |
May 15, 2013 | 105.88 | 107.61 | 105.88 | 106.73 | 1,199,364 | +1.50(+1.42%) |
May 13, 2013 | 105.56 | 105.64 | 104.85 | 105.23 | 1,218,988 | -0.62(-0.59%) |
May 10, 2013 | 106.13 | 106.31 | 105.45 | 105.86 | 2,046,703 | -0.44(-0.41%) |
May 09, 2013 | 106.57 | 107.37 | 105.75 | 106.30 | 1,455,518 | -0.31(-0.29%) |
May 08, 2013 | 103.03 | 106.65 | 102.85 | 106.61 | 3,430,560 | +6.87(+6.89%) |
May 07, 2013 | 99.53 | 99.82 | 98.96 | 99.74 | 1,318,002 | +0.37(+0.37%) |
May 06, 2013 | 99.20 | 100.10 | 99.16 | 99.37 | 936,122 | +0.08(+0.08%) |
May 03, 2013 | 99.21 | 99.71 | 98.65 | 99.29 | 842,568 | +0.64(+0.65%) |
May 02, 2013 | 97.56 | 98.65 | 97.12 | 98.65 | 1,401,167 | +1.55(+1.60%) |
May 01, 2013 | 97.15 | 97.42 | 96.58 | 97.10 | 1,256,050 | -0.06(-0.07%) |
Apr 30, 2013 | 95.90 | 97.17 | 95.06 | 97.16 | 1,620,557 | +1.22(+1.27%) |
Apr 29, 2013 | 95.65 | 96.56 | 94.28 | 95.94 | 1,397,287 | +0.28(+0.30%) |
Apr 26, 2013 | 96.35 | 96.36 | 95.46 | 95.66 | 1,309,925 | -0.71(-0.73%) |
Apr 25, 2013 | 98.28 | 99.31 | 96.02 | 96.36 | 2,114,932 | -1.89(-1.93%) |
Apr 24, 2013 | 97.73 | 98.38 | 97.58 | 98.25 | 1,046,571 | +0.72(+0.73%) |
Apr 23, 2013 | 97.80 | 98.88 | 96.99 | 97.54 | 814,615 | +0.19(+0.20%) |
Apr 22, 2013 | 97.36 | 98.04 | 97.10 | 97.35 | 840,877 | -0.21(-0.22%) |
Apr 19, 2013 | 97.23 | 97.83 | 96.24 | 97.56 | 1,342,692 | +0.73(+0.75%) |
Apr 18, 2013 | 98.15 | 98.15 | 96.35 | 96.83 | 1,324,579 | -1.17(-1.19%) |
Apr 17, 2013 | 98.39 | 98.53 | 97.65 | 98.00 | 1,178,181 | -0.95(-0.97%) |
Apr 16, 2013 | 98.24 | 99.00 | 97.72 | 98.95 | 951,010 | +0.77(+0.79%) |
Apr 15, 2013 | 99.15 | 99.70 | 98.18 | 98.18 | 810,032 | -1.31(-1.32%) |
Apr 12, 2013 | 99.66 | 100.42 | 99.05 | 99.49 | 1,054,414 | -0.39(-0.39%) |
Apr 11, 2013 | 98.84 | 100.70 | 98.83 | 99.88 | 1,267,393 | +1.25(+1.27%) |
Apr 10, 2013 | 98.55 | 99.15 | 98.51 | 98.63 | 990,566 | +0.54(+0.55%) |
Apr 09, 2013 | 98.41 | 98.55 | 98.03 | 98.09 | 1,021,313 | -0.10(-0.10%) |
Apr 08, 2013 | 98.09 | 98.75 | 97.57 | 98.19 | 1,183,691 | +0.10(+0.10%) |
Apr 05, 2013 | 98.19 | 98.70 | 97.77 | 98.09 | 1,325,815 | -1.03(-1.04%) |
Apr 04, 2013 | 98.79 | 99.89 | 98.33 | 99.12 | 1,192,961 | +0.25(+0.25%) |
Apr 03, 2013 | 99.68 | 100.08 | 98.47 | 98.87 | 1,722,057 | -0.74(-0.75%) |
Apr 02, 2013 | 99.53 | 100.38 | 99.35 | 99.61 | 788,516 | +0.51(+0.52%) |