Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 132.21 | 132.81 | 132.16 | 132.63 | 7,880,016 | +1.12(+0.85%) |
Mar 28, 2014 | 131.32 | 132.29 | 131.08 | 131.51 | 5,616,847 | +0.46(+0.35%) |
Mar 27, 2014 | 131.03 | 131.37 | 130.45 | 131.05 | 9,536,597 | -0.04(-0.03%) |
Mar 26, 2014 | 132.50 | 132.71 | 131.08 | 131.09 | 7,595,203 | -0.86(-0.65%) |
Mar 25, 2014 | 131.93 | 132.21 | 131.28 | 131.95 | 7,405,993 | +0.77(+0.59%) |
Mar 24, 2014 | 131.74 | 132.00 | 130.65 | 131.18 | 7,845,810 | -0.15(-0.12%) |
Mar 21, 2014 | 132.01 | 132.60 | 131.25 | 131.33 | 9,447,594 | -0.31(-0.24%) |
Mar 20, 2014 | 130.48 | 131.78 | 130.18 | 131.65 | 8,201,785 | +0.89(+0.68%) |
Mar 19, 2014 | 131.62 | 131.86 | 129.91 | 130.75 | 9,809,413 | -0.88(-0.67%) |
Mar 18, 2014 | 131.16 | 131.92 | 131.04 | 131.63 | 8,546,555 | +0.73(+0.56%) |
Mar 17, 2014 | 130.12 | 131.14 | 130.06 | 130.90 | 8,238,186 | +1.39(+1.07%) |
Mar 14, 2014 | 129.57 | 130.28 | 129.29 | 129.51 | 10,672,215 | -0.32(-0.25%) |
Mar 13, 2014 | 132.00 | 132.24 | 129.62 | 129.83 | 11,776,762 | -1.76(-1.34%) |
Mar 12, 2014 | 131.13 | 131.87 | 130.98 | 131.59 | 6,513,151 | -0.15(-0.12%) |
Mar 11, 2014 | 132.44 | 132.61 | 131.49 | 131.74 | 6,432,524 | -0.46(-0.35%) |
Mar 10, 2014 | 132.25 | 132.34 | 131.55 | 132.20 | 4,952,110 | -0.28(-0.21%) |
Mar 07, 2014 | 132.82 | 132.93 | 132.06 | 132.49 | 9,158,363 | +0.20(+0.15%) |
Mar 06, 2014 | 132.07 | 132.46 | 132.02 | 132.28 | 5,769,114 | +0.60(+0.45%) |
Mar 05, 2014 | 132.03 | 132.07 | 131.57 | 131.69 | 6,163,034 | -0.23(-0.17%) |
Mar 04, 2014 | 131.51 | 132.21 | 131.44 | 131.91 | 9,853,794 | +1.73(+1.33%) |
Mar 03, 2014 | 130.27 | 130.75 | 129.38 | 130.19 | 11,340,552 | -1.23(-0.94%) |
Feb 28, 2014 | 131.05 | 132.03 | 130.61 | 131.42 | 12,420,589 | +0.38(+0.29%) |
Feb 27, 2014 | 130.31 | 131.05 | 130.09 | 131.04 | 6,550,466 | +0.57(+0.44%) |
Feb 26, 2014 | 130.37 | 130.81 | 130.01 | 130.47 | 6,233,373 | +0.27(+0.21%) |
Feb 25, 2014 | 130.39 | 130.79 | 129.90 | 130.20 | 7,520,358 | -0.13(-0.10%) |
Feb 24, 2014 | 129.84 | 131.16 | 129.64 | 130.32 | 8,315,073 | +0.69(+0.53%) |
Feb 21, 2014 | 129.86 | 130.29 | 129.49 | 129.64 | 6,535,061 | -0.05(-0.04%) |
Feb 20, 2014 | 129.09 | 130.02 | 128.72 | 129.69 | 8,745,535 | +0.64(+0.49%) |
Feb 19, 2014 | 129.46 | 130.52 | 128.94 | 129.06 | 10,252,953 | -0.72(-0.55%) |
Feb 18, 2014 | 130.01 | 130.05 | 129.55 | 129.77 | 6,176,879 | -0.14(-0.11%) |
Feb 14, 2014 | 128.70 | 129.92 | 129.92 | 129.92 | 7,244,329 | +1.04(+0.81%) |
Feb 13, 2014 | 127.56 | 129.02 | 127.52 | 128.87 | 6,324,091 | +0.47(+0.36%) |
Feb 12, 2014 | 128.64 | 129.00 | 128.11 | 128.41 | 6,529,416 | -0.04(-0.03%) |
Feb 11, 2014 | 127.08 | 128.71 | 126.98 | 128.45 | 9,476,661 | +1.62(+1.27%) |
Feb 10, 2014 | 126.84 | 126.89 | 126.33 | 126.83 | 5,958,612 | -0.02(-0.02%) |
Feb 07, 2014 | 125.87 | 126.87 | 125.46 | 126.85 | 15,605,632 | +1.32(+1.05%) |
Feb 06, 2014 | 124.38 | 125.54 | 124.38 | 125.54 | 12,967,397 | +1.58(+1.27%) |
Feb 05, 2014 | 123.59 | 124.23 | 123.11 | 123.96 | 14,417,003 | +0.08(+0.07%) |
Feb 04, 2014 | 123.78 | 124.24 | 123.22 | 123.88 | 14,429,825 | +0.44(+0.36%) |
Feb 03, 2014 | 125.88 | 126.03 | 123.21 | 123.44 | 23,557,382 | -2.59(-2.05%) |
Jan 31, 2014 | 125.61 | 126.79 | 125.30 | 126.03 | 13,301,852 | -1.14(-0.90%) |
Jan 30, 2014 | 127.27 | 127.65 | 126.53 | 127.17 | 9,772,986 | +0.86(+0.68%) |
Jan 29, 2014 | 126.76 | 127.23 | 126.03 | 126.31 | 17,749,042 | -1.48(-1.16%) |
Jan 28, 2014 | 127.41 | 127.97 | 127.26 | 127.79 | 10,325,408 | +0.74(+0.58%) |
Jan 27, 2014 | 127.60 | 127.92 | 126.64 | 127.05 | 17,599,780 | -0.37(-0.29%) |
Jan 24, 2014 | 129.21 | 129.35 | 127.42 | 127.42 | 18,320,582 | -2.60(-2.00%) |
Jan 23, 2014 | 130.59 | 130.59 | 129.50 | 130.01 | 11,448,144 | -1.41(-1.08%) |
Jan 22, 2014 | 131.66 | 131.69 | 131.04 | 131.43 | 6,738,856 | -0.21(-0.16%) |
Jan 21, 2014 | 132.68 | 132.70 | 130.88 | 131.64 | 10,777,726 | -0.28(-0.21%) |
Jan 17, 2014 | 131.69 | 131.92 | 131.92 | 131.92 | 9,966,737 | +0.19(+0.14%) |
Jan 16, 2014 | 131.93 | 132.01 | 131.36 | 131.73 | 6,436,284 | -0.47(-0.36%) |
Jan 15, 2014 | 131.31 | 132.39 | 131.31 | 132.21 | 9,685,545 | +0.90(+0.69%) |
Jan 14, 2014 | 130.74 | 131.32 | 130.44 | 131.31 | 9,130,449 | +0.97(+0.75%) |
Jan 13, 2014 | 131.67 | 131.97 | 130.25 | 130.33 | 13,289,656 | -1.56(-1.18%) |
Jan 10, 2014 | 132.20 | 132.30 | 131.36 | 131.89 | 9,332,485 | -0.01(-0.01%) |
Jan 09, 2014 | 132.51 | 132.54 | 131.36 | 131.90 | 10,222,964 | -0.13(-0.10%) |
Jan 08, 2014 | 132.31 | 132.41 | 131.68 | 132.03 | 11,775,122 | -0.50(-0.38%) |
Jan 07, 2014 | 132.28 | 132.78 | 132.17 | 132.53 | 6,705,586 | +0.87(+0.66%) |
Jan 06, 2014 | 132.54 | 132.60 | 131.51 | 131.66 | 9,269,249 | -0.40(-0.30%) |
Jan 03, 2014 | 132.07 | 132.45 | 131.78 | 132.06 | 7,627,674 | +0.22(+0.17%) |
Jan 02, 2014 | 132.38 | 132.56 | 131.62 | 131.84 | 11,565,569 | -1.09(-0.82%) |
Dec 31, 2013 | 132.50 | 132.93 | 132.93 | 132.93 | 7,055,287 | +0.71(+0.53%) |
Dec 30, 2013 | 132.19 | 132.29 | 132.07 | 132.22 | 5,033,075 | +0.10(+0.07%) |
Dec 27, 2013 | 132.36 | 132.49 | 131.93 | 132.12 | 7,689,404 | +0.01(+0.01%) |
Dec 26, 2013 | 131.43 | 132.14 | 131.41 | 132.12 | 6,173,095 | +1.04(+0.80%) |
Dec 24, 2013 | 130.72 | 131.15 | 130.62 | 131.07 | 3,064,687 | +0.43(+0.33%) |
Dec 23, 2013 | 130.60 | 130.82 | 130.41 | 130.64 | 6,213,511 | +0.49(+0.38%) |
Dec 20, 2013 | 129.84 | 130.57 | 129.83 | 130.15 | 9,931,780 | +0.42(+0.32%) |
Dec 19, 2013 | 129.39 | 129.83 | 129.25 | 129.73 | 9,381,593 | +0.10(+0.07%) |
Dec 18, 2013 | 127.55 | 129.66 | 126.71 | 129.63 | 19,108,652 | +2.39(+1.88%) |
Dec 17, 2013 | 127.64 | 127.65 | 126.93 | 127.24 | 7,486,479 | -0.10(-0.08%) |
Dec 16, 2013 | 126.89 | 127.72 | 126.82 | 127.34 | 8,830,169 | +1.00(+0.79%) |
Dec 13, 2013 | 126.27 | 126.59 | 125.90 | 126.34 | 11,088,935 | +0.14(+0.11%) |
Dec 12, 2013 | 126.79 | 126.96 | 125.88 | 126.19 | 8,829,917 | -0.67(-0.53%) |
Dec 11, 2013 | 128.09 | 128.14 | 126.80 | 126.87 | 9,850,355 | -1.13(-0.88%) |
Dec 10, 2013 | 128.06 | 128.37 | 127.93 | 128.00 | 4,879,626 | -0.41(-0.32%) |
Dec 09, 2013 | 128.42 | 128.65 | 128.31 | 128.41 | 4,936,072 | +0.06(+0.04%) |
Dec 06, 2013 | 127.84 | 128.37 | 127.52 | 128.35 | 7,919,531 | +1.63(+1.29%) |
Dec 05, 2013 | 126.98 | 127.33 | 126.63 | 126.72 | 7,265,434 | -0.51(-0.40%) |
Dec 04, 2013 | 126.99 | 127.84 | 126.48 | 127.23 | 8,906,003 | -0.18(-0.14%) |
Dec 03, 2013 | 127.60 | 127.92 | 126.99 | 127.41 | 11,119,431 | -0.75(-0.58%) |
Dec 02, 2013 | 128.83 | 128.89 | 127.99 | 128.16 | 7,057,161 | -0.64(-0.50%) |
Nov 29, 2013 | 129.11 | 129.49 | 128.69 | 128.80 | 3,603,591 | -0.10(-0.08%) |
Nov 27, 2013 | 128.85 | 128.97 | 128.55 | 128.90 | 7,827,524 | +0.28(+0.22%) |
Nov 26, 2013 | 128.65 | 129.00 | 128.59 | 128.62 | 6,527,781 | -0.09(-0.07%) |
Nov 25, 2013 | 128.87 | 128.90 | 128.46 | 128.71 | 6,381,945 | +0.17(+0.13%) |
Nov 22, 2013 | 128.09 | 128.57 | 127.81 | 128.54 | 5,574,442 | +0.43(+0.34%) |
Nov 21, 2013 | 127.65 | 128.12 | 127.56 | 128.11 | 5,691,006 | +0.87(+0.69%) |
Nov 20, 2013 | 127.86 | 128.12 | 126.90 | 127.24 | 10,465,395 | -0.45(-0.35%) |
Nov 19, 2013 | 127.89 | 128.16 | 127.49 | 127.68 | 6,242,771 | -0.09(-0.07%) |
Nov 18, 2013 | 127.99 | 128.18 | 127.48 | 127.77 | 6,529,984 | +0.11(+0.09%) |
Nov 15, 2013 | 127.08 | 127.66 | 127.00 | 127.66 | 8,148,559 | +0.69(+0.55%) |
Nov 14, 2013 | 126.46 | 127.03 | 126.34 | 126.97 | 8,664,436 | +1.09(+0.86%) |
Nov 12, 2013 | 125.92 | 126.16 | 125.48 | 125.88 | 5,118,328 | -0.19(-0.15%) |
Nov 11, 2013 | 125.84 | 126.17 | 125.70 | 126.07 | 4,744,643 | +0.10(+0.08%) |
Nov 08, 2013 | 124.51 | 125.97 | 124.44 | 125.97 | 9,500,195 | +1.31(+1.05%) |
Nov 07, 2013 | 126.16 | 126.22 | 124.53 | 124.66 | 12,737,402 | -1.10(-0.87%) |
Nov 06, 2013 | 125.17 | 125.81 | 125.08 | 125.76 | 9,384,497 | +1.06(+0.85%) |
Nov 05, 2013 | 124.20 | 124.92 | 123.88 | 124.69 | 6,676,129 | -0.14(-0.11%) |
Nov 04, 2013 | 124.99 | 125.07 | 124.41 | 124.83 | 5,053,302 | +0.16(+0.13%) |
Nov 01, 2013 | 124.44 | 124.90 | 124.05 | 124.67 | 7,388,689 | +0.46(+0.37%) |
Oct 31, 2013 | 124.47 | 124.92 | 124.06 | 124.21 | 9,885,297 | -0.46(-0.37%) |
Oct 30, 2013 | 125.36 | 125.48 | 124.28 | 124.68 | 7,610,270 | -0.50(-0.40%) |
Oct 29, 2013 | 124.55 | 125.18 | 124.48 | 125.18 | 7,224,102 | +0.90(+0.73%) |
Oct 28, 2013 | 124.14 | 124.50 | 123.97 | 124.28 | 6,209,018 | -0.06(-0.05%) |
Oct 25, 2013 | 123.91 | 124.34 | 123.81 | 124.34 | 5,709,290 | +0.52(+0.42%) |
Oct 24, 2013 | 123.33 | 123.94 | 123.26 | 123.82 | 6,458,607 | +0.78(+0.64%) |
Oct 23, 2013 | 123.03 | 123.20 | 122.64 | 123.04 | 6,786,101 | -0.34(-0.28%) |
Oct 22, 2013 | 123.20 | 123.87 | 123.04 | 123.38 | 9,376,870 | +0.58(+0.47%) |
Oct 21, 2013 | 122.69 | 122.99 | 122.60 | 122.81 | 4,481,710 | -0.06(-0.05%) |
Oct 18, 2013 | 122.91 | 123.02 | 122.30 | 122.86 | 9,645,574 | +0.23(+0.19%) |
Oct 17, 2013 | 121.53 | 122.72 | 121.49 | 122.63 | 12,410,896 | -0.03(-0.03%) |
Oct 16, 2013 | 121.74 | 122.69 | 121.64 | 122.66 | 10,866,342 | +1.74(+1.44%) |
Oct 15, 2013 | 121.93 | 122.09 | 120.92 | 120.92 | 10,146,617 | -1.17(-0.96%) |
Oct 14, 2013 | 120.80 | 122.15 | 120.71 | 122.09 | 8,081,111 | +0.50(+0.41%) |
Oct 11, 2013 | 120.58 | 121.62 | 120.46 | 121.58 | 10,245,419 | +0.97(+0.80%) |
Oct 10, 2013 | 119.16 | 120.66 | 119.12 | 120.62 | 15,975,716 | +2.54(+2.15%) |
Oct 09, 2013 | 118.00 | 118.51 | 117.42 | 118.08 | 13,861,307 | +0.20(+0.17%) |
Oct 08, 2013 | 119.05 | 119.16 | 117.85 | 117.88 | 12,982,352 | -1.17(-0.99%) |
Oct 07, 2013 | 119.15 | 119.73 | 118.98 | 119.05 | 7,576,378 | -1.14(-0.95%) |
Oct 04, 2013 | 119.59 | 120.30 | 119.39 | 120.19 | 8,595,623 | +0.61(+0.51%) |
Oct 03, 2013 | 120.38 | 120.46 | 119.18 | 119.59 | 13,322,275 | -1.05(-0.87%) |
Oct 02, 2013 | 120.57 | 120.73 | 119.97 | 120.63 | 10,901,463 | -0.51(-0.42%) |
Oct 01, 2013 | 120.65 | 121.26 | 120.46 | 121.14 | 10,517,985 | -0.47(-0.39%) |
Sep 27, 2013 | 121.69 | 121.80 | 121.25 | 121.61 | 8,566,949 | -0.59(-0.48%) |
Sep 26, 2013 | 122.01 | 122.68 | 121.82 | 122.21 | 6,217,177 | +0.42(+0.35%) |
Sep 25, 2013 | 122.45 | 122.48 | 121.60 | 121.78 | 8,921,070 | -0.51(-0.42%) |
Sep 24, 2013 | 122.84 | 123.06 | 122.21 | 122.29 | 5,862,439 | -0.52(-0.42%) |
Sep 23, 2013 | 123.13 | 123.30 | 122.50 | 122.81 | 10,752,836 | -0.47(-0.38%) |
Sep 20, 2013 | 124.77 | 124.80 | 123.28 | 123.28 | 11,740,990 | -1.37(-1.10%) |
Sep 19, 2013 | 125.09 | 125.13 | 124.58 | 124.66 | 9,453,019 | -0.29(-0.24%) |
Sep 18, 2013 | 123.73 | 125.25 | 123.32 | 124.95 | 11,555,955 | +1.12(+0.90%) |
Sep 17, 2013 | 123.62 | 124.01 | 123.59 | 123.83 | 5,448,935 | +0.28(+0.23%) |
Sep 16, 2013 | 123.95 | 123.99 | 123.33 | 123.56 | 8,361,250 | +1.00(+0.81%) |
Sep 13, 2013 | 122.28 | 122.65 | 122.18 | 122.56 | 6,056,286 | +0.53(+0.43%) |
Sep 12, 2013 | 122.27 | 122.33 | 121.83 | 122.03 | 6,801,668 | -0.10(-0.08%) |
Sep 11, 2013 | 121.07 | 122.15 | 121.03 | 122.13 | 8,791,147 | +1.08(+0.90%) |
Sep 10, 2013 | 120.79 | 121.07 | 120.49 | 121.04 | 7,398,792 | +1.05(+0.88%) |
Sep 09, 2013 | 119.22 | 120.24 | 119.20 | 119.99 | 5,449,193 | +1.10(+0.93%) |
Sep 06, 2013 | 119.38 | 119.59 | 117.84 | 118.89 | 11,288,510 | -0.02(-0.02%) |
Sep 05, 2013 | 118.96 | 119.38 | 118.83 | 118.91 | 7,541,969 | -0.05(-0.04%) |
Sep 04, 2013 | 118.04 | 119.15 | 117.88 | 118.96 | 5,738,015 | +0.85(+0.72%) |
Sep 03, 2013 | 118.72 | 118.98 | 117.71 | 118.11 | 6,807,723 | +0.21(+0.18%) |
Aug 30, 2013 | 118.36 | 118.36 | 117.57 | 117.90 | 7,935,092 | -0.32(-0.27%) |
Aug 29, 2013 | 118.04 | 118.80 | 117.88 | 118.22 | 5,886,791 | +0.17(+0.14%) |
Aug 28, 2013 | 117.56 | 118.37 | 117.52 | 118.05 | 6,072,617 | +0.43(+0.37%) |
Aug 27, 2013 | 118.17 | 118.61 | 117.55 | 117.62 | 14,334,987 | -1.36(-1.15%) |
Aug 26, 2013 | 119.48 | 119.83 | 118.97 | 118.99 | 7,229,846 | -0.49(-0.41%) |
Aug 23, 2013 | 119.29 | 119.62 | 118.87 | 119.48 | 12,040,491 | +0.34(+0.29%) |
Aug 22, 2013 | 118.71 | 119.31 | 118.64 | 119.14 | 5,297,669 | +0.61(+0.51%) |
Aug 21, 2013 | 119.17 | 119.55 | 118.42 | 118.53 | 11,906,238 | -0.89(-0.74%) |
Aug 20, 2013 | 119.54 | 119.94 | 119.27 | 119.42 | 4,823,022 | +0.01(+0.01%) |
Aug 19, 2013 | 119.86 | 120.19 | 119.34 | 119.41 | 5,234,393 | -0.61(-0.50%) |
Aug 16, 2013 | 120.08 | 120.46 | 119.80 | 120.02 | 8,825,768 | -0.19(-0.16%) |
Aug 15, 2013 | 120.98 | 120.98 | 120.08 | 120.20 | 12,590,428 | -1.75(-1.44%) |
Aug 14, 2013 | 122.71 | 122.84 | 121.79 | 121.96 | 7,988,285 | -0.89(-0.72%) |
Aug 13, 2013 | 122.83 | 123.27 | 121.97 | 122.84 | 5,974,396 | +0.33(+0.27%) |
Aug 12, 2013 | 122.06 | 122.73 | 121.98 | 122.52 | 4,648,169 | -0.06(-0.05%) |
Aug 09, 2013 | 122.88 | 123.25 | 121.96 | 122.58 | 5,722,245 | -0.46(-0.37%) |
Aug 08, 2013 | 123.55 | 123.65 | 122.49 | 123.04 | 6,375,107 | +0.12(+0.10%) |
Aug 07, 2013 | 122.75 | 123.09 | 122.50 | 122.92 | 5,457,911 | -0.25(-0.20%) |
Aug 06, 2013 | 123.58 | 123.59 | 122.82 | 123.17 | 4,502,005 | -0.75(-0.60%) |
Aug 05, 2013 | 124.01 | 124.09 | 123.69 | 123.92 | 3,868,566 | -0.33(-0.26%) |
Aug 02, 2013 | 123.66 | 124.28 | 123.47 | 124.24 | 4,557,753 | +0.25(+0.20%) |
Aug 01, 2013 | 124.00 | 124.21 | 123.82 | 124.00 | 6,126,330 | +0.84(+0.68%) |
Jul 31, 2013 | 123.39 | 124.11 | 122.94 | 123.16 | 14,815,663 | -0.06(-0.05%) |
Jul 30, 2013 | 123.61 | 123.75 | 122.83 | 123.22 | 5,294,045 | -0.02(-0.01%) |
Jul 29, 2013 | 123.18 | 123.40 | 122.85 | 123.23 | 3,259,281 | -0.18(-0.15%) |
Jul 26, 2013 | 122.88 | 123.49 | 122.23 | 123.42 | 4,852,746 | +0.03(+0.03%) |
Jul 25, 2013 | 122.92 | 123.49 | 122.65 | 123.39 | 6,893,758 | +0.02(+0.01%) |
Jul 24, 2013 | 123.78 | 123.85 | 122.98 | 123.37 | 4,895,280 | -0.21(-0.17%) |
Jul 23, 2013 | 123.74 | 123.82 | 123.35 | 123.58 | 4,266,588 | +0.20(+0.16%) |
Jul 22, 2013 | 123.31 | 123.62 | 123.14 | 123.38 | 3,980,229 | -0.01(-0.01%) |
Jul 19, 2013 | 123.19 | 123.40 | 122.95 | 123.39 | 6,071,732 | -0.18(-0.14%) |
Jul 18, 2013 | 123.27 | 123.88 | 122.94 | 123.56 | 8,571,737 | +0.79(+0.64%) |
Jul 17, 2013 | 123.00 | 123.17 | 122.64 | 122.77 | 8,178,352 | +0.04(+0.03%) |
Jul 16, 2013 | 122.97 | 123.08 | 122.44 | 122.73 | 4,519,136 | -0.27(-0.22%) |
Jul 15, 2013 | 122.94 | 123.19 | 122.76 | 123.00 | 3,459,318 | +0.37(+0.30%) |
Jul 12, 2013 | 122.83 | 123.10 | 122.41 | 122.63 | 7,983,095 | -0.17(-0.14%) |
Jul 11, 2013 | 122.77 | 122.99 | 122.26 | 122.80 | 7,352,586 | +1.33(+1.09%) |
Jul 10, 2013 | 121.52 | 121.93 | 121.19 | 121.47 | 7,626,295 | -0.06(-0.05%) |
Jul 09, 2013 | 121.47 | 121.69 | 121.21 | 121.53 | 6,537,672 | +0.61(+0.51%) |
Jul 08, 2013 | 120.73 | 121.25 | 120.65 | 120.92 | 6,180,032 | +0.80(+0.66%) |
Jul 05, 2013 | 119.89 | 120.18 | 118.84 | 120.12 | 6,950,628 | +1.18(+0.99%) |
Jul 03, 2013 | 118.06 | 119.30 | 117.92 | 118.95 | 3,267,637 | +0.49(+0.41%) |
Jul 02, 2013 | 118.64 | 119.48 | 118.04 | 118.46 | 6,127,366 | -0.39(-0.33%) |
Jul 01, 2013 | 118.93 | 119.71 | 118.69 | 118.85 | 6,154,997 | +0.69(+0.59%) |
Jun 28, 2013 | 118.77 | 119.34 | 118.10 | 118.16 | 8,448,489 | -0.19(-0.16%) |
Jun 26, 2013 | 117.96 | 118.57 | 117.70 | 118.35 | 7,953,553 | +1.18(+1.01%) |
Jun 25, 2013 | 117.25 | 117.56 | 116.62 | 117.17 | 9,523,654 | +0.81(+0.70%) |
Jun 24, 2013 | 116.39 | 117.27 | 116.08 | 116.35 | 17,763,286 | -1.15(-0.98%) |
Jun 21, 2013 | 117.75 | 117.94 | 116.55 | 117.51 | 13,789,656 | +0.12(+0.10%) |
Jun 20, 2013 | 119.19 | 119.22 | 117.16 | 117.39 | 17,994,126 | -2.79(-2.32%) |
Jun 19, 2013 | 121.65 | 121.87 | 120.15 | 120.18 | 11,495,435 | -1.60(-1.31%) |
Jun 18, 2013 | 120.87 | 121.98 | 120.84 | 121.78 | 6,044,139 | +1.05(+0.87%) |
Jun 17, 2013 | 120.61 | 121.36 | 120.15 | 120.73 | 8,414,221 | +0.89(+0.74%) |
Jun 14, 2013 | 120.58 | 120.91 | 119.62 | 119.84 | 5,833,692 | -0.88(-0.72%) |
Jun 13, 2013 | 119.11 | 120.89 | 118.90 | 120.71 | 7,804,634 | +1.51(+1.27%) |
Jun 12, 2013 | 121.05 | 121.18 | 119.07 | 119.20 | 8,674,631 | -1.07(-0.89%) |
Jun 11, 2013 | 120.17 | 121.24 | 119.87 | 120.27 | 8,816,065 | -0.80(-0.66%) |
Jun 10, 2013 | 121.53 | 121.60 | 120.89 | 121.07 | 6,182,517 | -0.09(-0.07%) |
Jun 07, 2013 | 120.23 | 121.25 | 119.87 | 121.16 | 10,168,827 | +1.65(+1.38%) |
Jun 06, 2013 | 118.82 | 119.53 | 117.97 | 119.51 | 19,053,202 | +0.75(+0.63%) |
Jun 05, 2013 | 120.28 | 120.45 | 118.75 | 118.76 | 11,850,835 | -1.85(-1.54%) |
Jun 04, 2013 | 121.11 | 121.63 | 119.97 | 120.62 | 10,002,977 | -0.53(-0.44%) |
Jun 03, 2013 | 120.54 | 121.19 | 120.19 | 121.15 | 13,655,706 | +0.96(+0.80%) |
May 31, 2013 | 121.39 | 122.28 | 120.03 | 120.19 | 9,341,040 | -1.59(-1.31%) |
May 30, 2013 | 121.59 | 122.33 | 121.38 | 121.78 | 10,348,964 | +0.21(+0.17%) |
May 29, 2013 | 121.72 | 121.90 | 120.92 | 121.57 | 9,939,565 | -0.83(-0.68%) |
May 28, 2013 | 122.66 | 123.27 | 122.08 | 122.40 | 11,791,434 | +0.88(+0.73%) |
May 24, 2013 | 121.03 | 121.56 | 120.69 | 121.52 | 5,702,155 | +0.00(+0.00%) |
May 23, 2013 | 120.64 | 121.89 | 120.55 | 121.52 | 13,167,926 | -0.06(-0.05%) |
May 22, 2013 | 122.26 | 123.40 | 121.18 | 121.57 | 16,078,790 | -0.53(-0.44%) |
May 21, 2013 | 121.92 | 122.51 | 121.61 | 122.11 | 7,209,850 | +0.37(+0.31%) |
May 20, 2013 | 121.73 | 122.14 | 121.56 | 121.73 | 5,613,018 | -0.08(-0.06%) |
May 17, 2013 | 121.24 | 121.89 | 121.07 | 121.81 | 6,918,628 | +0.55(+0.45%) |
May 16, 2013 | 121.41 | 121.79 | 121.09 | 121.26 | 10,302,310 | -0.26(-0.22%) |
May 15, 2013 | 120.81 | 121.79 | 120.79 | 121.52 | 7,254,916 | +1.53(+1.27%) |
May 13, 2013 | 119.91 | 120.12 | 119.70 | 120.00 | 4,829,462 | -0.14(-0.12%) |
May 10, 2013 | 120.04 | 120.19 | 119.54 | 120.14 | 5,202,502 | +0.16(+0.13%) |
May 09, 2013 | 120.03 | 120.40 | 119.62 | 119.98 | 4,962,553 | -0.08(-0.07%) |
May 08, 2013 | 119.42 | 120.08 | 119.39 | 120.06 | 5,138,230 | +0.54(+0.45%) |
May 07, 2013 | 119.13 | 119.53 | 118.87 | 119.52 | 6,741,031 | +0.66(+0.56%) |
May 06, 2013 | 118.80 | 118.99 | 118.63 | 118.86 | 3,910,626 | +0.05(+0.05%) |
May 03, 2013 | 118.72 | 119.12 | 117.69 | 118.80 | 7,459,582 | +1.11(+0.95%) |
May 02, 2013 | 117.02 | 117.76 | 116.86 | 117.69 | 5,457,104 | +0.97(+0.83%) |
May 01, 2013 | 117.37 | 117.57 | 116.59 | 116.72 | 6,754,518 | -1.02(-0.86%) |
Apr 30, 2013 | 117.62 | 117.81 | 116.97 | 117.74 | 10,141,234 | +0.13(+0.11%) |
Apr 29, 2013 | 117.08 | 117.84 | 116.86 | 117.61 | 7,710,527 | +0.78(+0.67%) |
Apr 26, 2013 | 116.57 | 117.05 | 116.55 | 116.83 | 4,076,577 | +0.10(+0.08%) |
Apr 25, 2013 | 116.64 | 117.26 | 116.42 | 116.73 | 5,230,477 | +0.25(+0.21%) |
Apr 24, 2013 | 116.94 | 117.09 | 116.44 | 116.49 | 6,240,483 | -0.28(-0.24%) |
Apr 23, 2013 | 116.23 | 116.85 | 115.45 | 116.77 | 13,119,264 | +1.18(+1.02%) |
Apr 22, 2013 | 115.64 | 115.79 | 114.73 | 115.59 | 14,723,929 | +0.14(+0.12%) |
Apr 19, 2013 | 115.11 | 115.50 | 114.83 | 115.45 | 7,579,743 | -0.03(-0.03%) |
Apr 18, 2013 | 116.21 | 116.23 | 115.15 | 115.48 | 10,404,750 | -0.61(-0.53%) |
Apr 17, 2013 | 116.57 | 116.61 | 115.63 | 116.09 | 13,523,773 | -1.12(-0.96%) |
Apr 16, 2013 | 116.91 | 117.24 | 116.42 | 117.21 | 8,767,160 | +1.23(+1.06%) |
Apr 15, 2013 | 117.64 | 117.67 | 115.91 | 115.98 | 17,823,642 | -2.08(-1.76%) |
Apr 12, 2013 | 117.71 | 118.09 | 117.47 | 118.06 | 10,951,896 | +0.02(+0.01%) |
Apr 11, 2013 | 117.58 | 118.25 | 117.43 | 118.04 | 8,769,639 | +0.49(+0.42%) |
Apr 10, 2013 | 116.91 | 117.77 | 116.89 | 117.55 | 9,990,274 | +1.01(+0.87%) |
Apr 09, 2013 | 116.19 | 116.89 | 115.93 | 116.54 | 6,904,872 | +0.45(+0.38%) |
Apr 08, 2013 | 115.31 | 116.09 | 115.14 | 116.09 | 4,858,935 | +0.51(+0.44%) |
Apr 05, 2013 | 114.68 | 115.74 | 114.58 | 115.58 | 9,186,893 | -0.37(-0.32%) |
Apr 04, 2013 | 115.62 | 116.11 | 115.41 | 115.95 | 9,454,040 | +0.50(+0.43%) |
Apr 03, 2013 | 116.32 | 116.50 | 115.30 | 115.45 | 9,631,577 | -0.90(-0.77%) |
Apr 02, 2013 | 116.03 | 116.53 | 115.96 | 116.35 | 7,131,127 | +0.73(+0.63%) |