Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 111.83 | 112.88 | 111.66 | 112.66 | 18,209,616 | -2.53(-2.20%) |
Oct 30, 2014 | 115.80 | 115.83 | 114.94 | 115.19 | 7,851,179 | -1.22(-1.05%) |
Oct 29, 2014 | 117.65 | 117.71 | 116.14 | 116.41 | 7,896,972 | -1.69(-1.43%) |
Oct 28, 2014 | 118.48 | 118.48 | 118.01 | 118.10 | 3,261,126 | +0.04(+0.03%) |
Oct 27, 2014 | 118.18 | 118.35 | 118.35 | 118.06 | 2,444,676 | -0.29(-0.25%) |
Oct 24, 2014 | 118.62 | 118.63 | 118.12 | 118.35 | 3,611,311 | -0.17(-0.14%) |
Oct 23, 2014 | 118.71 | 118.82 | 117.88 | 118.52 | 6,419,355 | -0.82(-0.69%) |
Oct 22, 2014 | 119.69 | 119.79 | 119.25 | 119.34 | 3,741,210 | -0.68(-0.57%) |
Oct 21, 2014 | 120.27 | 120.50 | 119.91 | 120.02 | 4,568,169 | +0.22(+0.18%) |
Oct 20, 2014 | 119.68 | 119.78 | 119.54 | 119.80 | 3,034,895 | +0.81(+0.68%) |
Oct 17, 2014 | 119.06 | 119.23 | 118.42 | 118.99 | 8,060,834 | -0.23(-0.19%) |
Oct 16, 2014 | 119.02 | 119.55 | 118.88 | 119.22 | 6,548,115 | +0.23(+0.19%) |
Oct 15, 2014 | 118.59 | 120.18 | 118.59 | 118.99 | 9,456,825 | +0.40(+0.34%) |
Oct 14, 2014 | 118.58 | 118.82 | 118.35 | 118.59 | 5,174,970 | +0.07(+0.06%) |
Oct 13, 2014 | 118.14 | 118.67 | 117.97 | 118.52 | 5,397,533 | +0.93(+0.79%) |
Oct 10, 2014 | 117.70 | 117.74 | 117.19 | 117.59 | 4,653,307 | -0.05(-0.04%) |
Oct 09, 2014 | 117.86 | 118.24 | 117.49 | 117.64 | 6,612,528 | +0.17(+0.14%) |
Oct 08, 2014 | 117.03 | 117.71 | 115.85 | 117.47 | 10,673,143 | +1.11(+0.95%) |
Oct 07, 2014 | 116.31 | 116.63 | 116.09 | 116.36 | 5,278,077 | +0.33(+0.28%) |
Oct 06, 2014 | 115.16 | 116.31 | 114.94 | 116.03 | 7,646,056 | +1.42(+1.24%) |
Oct 03, 2014 | 115.17 | 115.51 | 114.42 | 114.61 | 11,304,593 | -2.13(-1.82%) |
Oct 02, 2014 | 116.86 | 117.21 | 116.33 | 116.74 | 6,349,892 | -0.03(-0.03%) |
Oct 01, 2014 | 116.61 | 117.26 | 116.59 | 116.77 | 7,022,894 | +0.56(+0.48%) |
Sep 30, 2014 | 116.54 | 117.35 | 115.85 | 116.21 | 10,173,260 | -0.82(-0.70%) |
Sep 29, 2014 | 117.27 | 117.40 | 116.90 | 117.03 | 4,051,047 | -0.03(-0.03%) |
Sep 26, 2014 | 117.02 | 117.10 | 116.58 | 117.06 | 4,185,425 | -0.33(-0.28%) |
Sep 25, 2014 | 116.30 | 117.76 | 116.20 | 117.39 | 7,639,957 | +0.34(+0.29%) |
Sep 24, 2014 | 117.12 | 117.72 | 116.90 | 117.05 | 5,517,673 | -0.55(-0.47%) |
Sep 23, 2014 | 117.99 | 117.99 | 117.31 | 117.60 | 4,664,827 | +0.75(+0.64%) |
Sep 22, 2014 | 116.72 | 117.37 | 116.58 | 116.85 | 7,601,875 | -0.24(-0.20%) |
Sep 19, 2014 | 117.51 | 117.57 | 116.72 | 117.09 | 10,931,243 | -0.69(-0.59%) |
Sep 18, 2014 | 117.41 | 118.09 | 117.19 | 117.78 | 5,368,824 | +0.24(+0.20%) |
Sep 17, 2014 | 118.95 | 119.24 | 117.50 | 117.54 | 8,317,102 | -1.29(-1.09%) |
Sep 16, 2014 | 118.85 | 119.43 | 118.44 | 118.83 | 6,544,481 | +0.19(+0.16%) |
Sep 15, 2014 | 118.79 | 118.86 | 118.46 | 118.64 | 4,776,539 | +0.26(+0.22%) |
Sep 12, 2014 | 118.63 | 118.90 | 118.07 | 118.38 | 8,129,457 | -1.09(-0.91%) |
Sep 11, 2014 | 119.61 | 119.70 | 118.77 | 119.47 | 7,613,246 | -0.79(-0.66%) |
Sep 10, 2014 | 120.13 | 120.54 | 119.64 | 120.26 | 7,021,529 | -0.61(-0.50%) |
Sep 09, 2014 | 120.57 | 120.94 | 120.00 | 120.87 | 6,153,459 | +0.14(+0.12%) |
Sep 08, 2014 | 121.58 | 121.61 | 120.37 | 120.73 | 7,508,090 | -1.33(-1.09%) |
Sep 05, 2014 | 121.83 | 122.05 | 121.63 | 122.06 | 3,490,704 | +0.58(+0.48%) |
Sep 04, 2014 | 122.48 | 122.60 | 121.25 | 121.48 | 7,300,215 | -0.67(-0.55%) |
Sep 03, 2014 | 121.70 | 122.20 | 121.66 | 122.15 | 3,415,105 | +0.50(+0.41%) |
Sep 02, 2014 | 121.97 | 122.08 | 121.50 | 121.65 | 10,126,456 | -2.21(-1.78%) |
Aug 29, 2014 | 123.75 | 123.86 | 123.86 | 123.86 | 3,683,500 | -0.14(-0.11%) |
Aug 28, 2014 | 124.15 | 124.32 | 123.81 | 124.00 | 3,296,757 | +0.68(+0.55%) |
Aug 27, 2014 | 123.60 | 123.71 | 123.25 | 123.32 | 2,576,844 | -0.03(-0.02%) |
Aug 26, 2014 | 123.92 | 123.97 | 123.28 | 123.35 | 3,891,012 | +0.61(+0.50%) |
Aug 25, 2014 | 122.92 | 123.04 | 122.72 | 122.74 | 5,017,182 | -0.45(-0.37%) |
Aug 22, 2014 | 123.09 | 123.33 | 122.57 | 123.19 | 4,739,968 | +0.31(+0.25%) |
Aug 21, 2014 | 122.72 | 123.24 | 122.45 | 122.88 | 8,009,055 | -1.34(-1.08%) |
Aug 20, 2014 | 124.82 | 124.82 | 123.88 | 124.22 | 4,395,911 | -0.46(-0.37%) |
Aug 19, 2014 | 125.00 | 125.00 | 124.48 | 124.68 | 4,878,377 | -0.28(-0.22%) |
Aug 18, 2014 | 124.78 | 125.08 | 124.65 | 124.96 | 4,952,693 | -0.52(-0.42%) |
Aug 15, 2014 | 124.52 | 126.07 | 124.41 | 125.48 | 13,071,958 | -0.83(-0.65%) |
Aug 14, 2014 | 126.24 | 126.53 | 126.13 | 126.31 | 3,348,441 | +0.11(+0.09%) |
Aug 13, 2014 | 126.35 | 126.53 | 125.90 | 126.20 | 3,969,310 | +0.21(+0.17%) |
Aug 12, 2014 | 126.42 | 126.81 | 125.87 | 125.99 | 4,612,397 | +0.03(+0.02%) |
Aug 11, 2014 | 125.84 | 126.04 | 125.64 | 125.96 | 3,164,728 | -0.23(-0.18%) |
Aug 08, 2014 | 126.08 | 126.41 | 125.89 | 126.19 | 5,729,316 | +0.01(+0.01%) |
Aug 07, 2014 | 125.47 | 126.51 | 125.37 | 126.18 | 7,285,512 | +0.51(+0.41%) |
Aug 06, 2014 | 125.71 | 126.00 | 125.52 | 125.67 | 9,326,345 | +1.80(+1.45%) |
Aug 05, 2014 | 123.74 | 124.52 | 123.40 | 123.87 | 8,335,130 | -0.12(-0.10%) |
Aug 04, 2014 | 124.36 | 124.47 | 123.73 | 123.99 | 6,496,936 | -0.39(-0.31%) |
Aug 01, 2014 | 124.54 | 124.81 | 124.23 | 124.38 | 7,397,317 | +0.99(+0.80%) |
Jul 31, 2014 | 123.85 | 124.07 | 123.23 | 123.39 | 9,837,487 | -1.44(-1.15%) |
Jul 30, 2014 | 124.89 | 124.93 | 124.41 | 124.83 | 5,619,446 | -0.37(-0.30%) |
Jul 29, 2014 | 125.79 | 125.88 | 124.72 | 125.20 | 5,270,794 | -0.38(-0.30%) |
Jul 28, 2014 | 125.44 | 125.67 | 125.30 | 125.58 | 3,213,505 | -0.21(-0.17%) |
Jul 25, 2014 | 124.48 | 125.93 | 124.43 | 125.79 | 5,644,498 | +1.44(+1.16%) |
Jul 24, 2014 | 124.85 | 124.87 | 123.90 | 124.35 | 8,112,822 | -1.27(-1.01%) |
Jul 23, 2014 | 125.72 | 126.04 | 125.40 | 125.62 | 3,027,786 | -0.12(-0.10%) |
Jul 22, 2014 | 126.33 | 126.43 | 125.47 | 125.74 | 3,880,326 | -0.60(-0.47%) |
Jul 21, 2014 | 126.53 | 126.55 | 126.11 | 126.34 | 3,296,187 | +0.21(+0.17%) |
Jul 18, 2014 | 125.79 | 126.21 | 125.67 | 126.13 | 6,461,677 | -0.96(-0.76%) |
Jul 17, 2014 | 125.52 | 127.55 | 125.11 | 127.09 | 11,420,979 | +2.12(+1.70%) |
Jul 16, 2014 | 125.02 | 125.47 | 124.78 | 124.97 | 4,097,378 | +0.44(+0.35%) |
Jul 15, 2014 | 125.89 | 126.32 | 124.36 | 124.53 | 10,539,633 | -1.19(-0.95%) |
Jul 14, 2014 | 125.50 | 126.10 | 125.45 | 125.72 | 11,457,864 | -3.06(-2.38%) |
Jul 11, 2014 | 128.41 | 128.83 | 128.38 | 128.78 | 4,322,535 | +0.24(+0.19%) |
Jul 10, 2014 | 129.11 | 129.21 | 128.49 | 128.54 | 6,304,563 | +0.70(+0.55%) |
Jul 09, 2014 | 127.54 | 128.26 | 127.18 | 127.84 | 8,359,847 | +0.77(+0.61%) |
Jul 08, 2014 | 127.29 | 127.53 | 126.43 | 127.07 | 6,213,706 | +0.05(+0.04%) |
Jul 07, 2014 | 126.63 | 127.03 | 126.23 | 127.02 | 4,623,964 | -0.14(-0.11%) |
Jul 03, 2014 | 126.79 | 127.16 | 127.16 | 127.16 | 4,922,500 | -0.54(-0.42%) |
Jul 02, 2014 | 127.76 | 128.24 | 127.64 | 127.70 | 5,736,502 | +0.00(+0.00%) |
Jul 01, 2014 | 127.99 | 128.12 | 127.49 | 127.70 | 8,144,320 | -0.34(-0.27%) |
Jun 30, 2014 | 126.53 | 128.04 | 126.37 | 128.04 | 18,090,472 | +1.38(+1.09%) |
Jun 27, 2014 | 126.88 | 127.17 | 126.65 | 126.66 | 4,200,393 | -0.07(-0.06%) |
Jun 26, 2014 | 126.53 | 126.92 | 126.20 | 126.73 | 5,523,280 | -0.26(-0.20%) |
Jun 25, 2014 | 126.98 | 127.55 | 126.66 | 126.99 | 6,692,076 | +0.01(+0.01%) |
Jun 24, 2014 | 127.22 | 127.32 | 126.73 | 126.98 | 6,323,053 | +0.13(+0.10%) |
Jun 23, 2014 | 126.65 | 126.94 | 126.37 | 126.85 | 5,111,444 | +0.35(+0.28%) |
Jun 20, 2014 | 126.32 | 127.07 | 126.21 | 126.50 | 9,955,149 | -0.44(-0.35%) |
Jun 19, 2014 | 124.33 | 127.23 | 124.32 | 126.94 | 24,307,108 | +4.27(+3.48%) |
Jun 18, 2014 | 122.22 | 122.80 | 122.09 | 122.67 | 4,597,717 | +0.39(+0.32%) |
Jun 17, 2014 | 121.85 | 122.50 | 121.82 | 122.28 | 4,031,938 | -0.14(-0.11%) |
Jun 16, 2014 | 122.88 | 123.01 | 122.30 | 122.42 | 5,832,018 | -0.54(-0.44%) |
Jun 13, 2014 | 122.57 | 123.04 | 122.51 | 122.96 | 4,026,822 | +0.32(+0.26%) |
Jun 12, 2014 | 121.92 | 122.75 | 121.83 | 122.64 | 7,333,477 | +1.23(+1.01%) |
Jun 11, 2014 | 121.51 | 121.61 | 121.18 | 121.41 | 3,566,415 | +0.02(+0.02%) |
Jun 10, 2014 | 121.29 | 121.47 | 121.21 | 121.39 | 3,529,901 | +0.78(+0.65%) |
Jun 06, 2014 | 120.68 | 120.77 | 119.94 | 120.61 | 4,808,750 | -0.05(-0.04%) |
Jun 05, 2014 | 120.55 | 120.88 | 120.43 | 120.66 | 4,180,383 | +0.90(+0.75%) |
Jun 04, 2014 | 120.10 | 120.16 | 119.68 | 119.76 | 3,859,272 | -0.25(-0.21%) |
Jun 03, 2014 | 119.73 | 120.09 | 119.42 | 120.01 | 4,999,860 | +0.31(+0.26%) |
Jun 02, 2014 | 119.93 | 120.46 | 119.61 | 119.70 | 5,913,021 | -0.73(-0.61%) |
May 30, 2014 | 120.76 | 120.81 | 119.62 | 120.43 | 8,753,575 | -0.51(-0.42%) |
May 29, 2014 | 120.78 | 121.46 | 120.77 | 120.94 | 5,551,606 | -0.26(-0.21%) |
May 28, 2014 | 121.47 | 121.70 | 120.92 | 121.20 | 6,734,917 | -0.65(-0.53%) |
May 27, 2014 | 122.98 | 123.07 | 121.75 | 121.85 | 10,892,261 | -2.66(-2.14%) |
May 23, 2014 | 124.60 | 124.51 | 124.51 | 124.51 | 2,205,900 | -0.21(-0.17%) |
May 22, 2014 | 125.14 | 125.24 | 124.54 | 124.72 | 2,915,924 | +0.33(+0.27%) |
May 21, 2014 | 124.25 | 124.55 | 123.53 | 124.39 | 6,845,102 | -0.30(-0.24%) |
May 20, 2014 | 124.12 | 124.91 | 124.09 | 124.69 | 3,770,627 | +0.11(+0.09%) |
May 19, 2014 | 125.28 | 125.47 | 124.48 | 124.58 | 3,902,300 | +0.08(+0.06%) |
May 16, 2014 | 124.35 | 124.77 | 124.29 | 124.50 | 4,052,154 | -0.27(-0.22%) |
May 15, 2014 | 124.77 | 125.51 | 124.54 | 124.77 | 5,860,989 | -1.04(-0.83%) |
May 14, 2014 | 125.80 | 125.96 | 125.44 | 125.81 | 4,015,788 | +1.21(+0.97%) |
May 13, 2014 | 124.79 | 125.10 | 124.50 | 124.60 | 2,638,428 | -0.34(-0.27%) |
May 12, 2014 | 125.40 | 125.42 | 124.69 | 124.94 | 4,023,017 | +0.84(+0.68%) |
May 09, 2014 | 124.39 | 124.47 | 123.82 | 124.10 | 3,119,978 | -0.07(-0.06%) |
May 08, 2014 | 124.19 | 124.47 | 123.89 | 124.17 | 3,695,200 | +0.00(+0.00%) |
May 07, 2014 | 125.52 | 125.57 | 123.92 | 124.17 | 8,465,527 | -1.81(-1.44%) |
May 06, 2014 | 126.02 | 126.11 | 125.63 | 125.98 | 3,487,324 | -0.24(-0.19%) |
May 05, 2014 | 126.47 | 126.63 | 126.00 | 126.22 | 5,196,458 | +1.16(+0.93%) |
May 02, 2014 | 123.69 | 125.67 | 123.33 | 125.06 | 9,914,822 | +1.26(+1.02%) |
May 01, 2014 | 123.17 | 123.83 | 123.06 | 123.80 | 6,687,262 | -0.42(-0.34%) |
Apr 30, 2014 | 124.19 | 125.05 | 123.82 | 124.22 | 10,331,440 | -0.64(-0.51%) |
Apr 29, 2014 | 124.95 | 125.38 | 124.65 | 124.86 | 5,237,668 | -0.02(-0.02%) |
Apr 28, 2014 | 125.30 | 125.34 | 124.45 | 124.88 | 4,894,800 | -0.55(-0.44%) |
Apr 25, 2014 | 125.18 | 125.71 | 125.07 | 125.43 | 7,025,124 | +0.87(+0.70%) |
Apr 24, 2014 | 122.87 | 125.12 | 122.84 | 124.56 | 8,753,708 | +0.80(+0.65%) |
Apr 23, 2014 | 123.70 | 123.94 | 123.38 | 123.76 | 3,734,836 | -0.02(-0.02%) |
Apr 22, 2014 | 124.15 | 124.16 | 122.92 | 123.78 | 6,895,552 | -0.46(-0.37%) |
Apr 21, 2014 | 124.07 | 124.33 | 123.76 | 124.24 | 6,571,091 | -0.51(-0.41%) |
Apr 17, 2014 | 125.38 | 124.75 | 124.75 | 124.75 | 5,901,900 | -0.79(-0.63%) |
Apr 16, 2014 | 125.37 | 125.57 | 125.03 | 125.54 | 4,070,948 | +0.05(+0.04%) |
Apr 15, 2014 | 124.79 | 125.70 | 124.60 | 125.49 | 9,965,848 | -2.36(-1.85%) |
Apr 14, 2014 | 127.80 | 128.25 | 127.62 | 127.85 | 6,676,180 | +0.92(+0.72%) |
Apr 11, 2014 | 127.04 | 127.23 | 126.86 | 126.93 | 4,699,538 | -0.08(-0.06%) |
Apr 10, 2014 | 126.95 | 127.37 | 126.82 | 127.01 | 5,001,362 | +0.69(+0.55%) |
Apr 09, 2014 | 125.46 | 126.72 | 125.33 | 126.32 | 5,305,538 | +0.23(+0.18%) |
Apr 08, 2014 | 126.34 | 126.34 | 125.90 | 126.09 | 6,938,407 | +1.18(+0.94%) |
Apr 07, 2014 | 125.07 | 125.47 | 124.84 | 124.91 | 3,959,569 | -0.66(-0.53%) |
Apr 04, 2014 | 125.20 | 125.96 | 124.86 | 125.57 | 7,278,979 | +1.65(+1.33%) |
Apr 03, 2014 | 123.75 | 124.26 | 123.59 | 123.92 | 3,658,503 | -0.40(-0.32%) |
Apr 02, 2014 | 124.41 | 124.75 | 124.19 | 124.32 | 4,904,008 | +0.93(+0.75%) |
Apr 01, 2014 | 123.71 | 123.85 | 123.11 | 123.39 | 5,990,661 | -0.22(-0.18%) |
Mar 31, 2014 | 124.52 | 124.79 | 123.57 | 123.61 | 12,365,486 | -0.95(-0.76%) |
Mar 28, 2014 | 124.23 | 124.96 | 123.88 | 124.56 | 7,253,673 | -0.03(-0.02%) |
Mar 27, 2014 | 125.06 | 125.29 | 124.21 | 124.59 | 7,301,442 | -0.82(-0.65%) |
Mar 26, 2014 | 126.41 | 126.38 | 125.13 | 125.41 | 8,568,314 | -1.00(-0.79%) |
Mar 25, 2014 | 126.44 | 126.82 | 126.24 | 126.41 | 6,564,073 | +0.23(+0.18%) |
Mar 24, 2014 | 126.87 | 127.14 | 126.03 | 126.18 | 13,049,604 | -2.29(-1.78%) |
Mar 21, 2014 | 129.04 | 129.09 | 128.41 | 128.47 | 7,246,489 | +0.61(+0.48%) |
Mar 20, 2014 | 127.78 | 128.41 | 127.58 | 127.86 | 7,681,191 | -0.23(-0.18%) |
Mar 19, 2014 | 129.55 | 129.68 | 127.94 | 128.09 | 12,894,403 | -2.53(-1.94%) |
Mar 18, 2014 | 130.39 | 131.27 | 130.33 | 130.62 | 6,422,180 | -1.02(-0.77%) |
Mar 17, 2014 | 133.10 | 133.22 | 131.22 | 131.64 | 14,626,633 | -1.46(-1.10%) |
Mar 14, 2014 | 133.68 | 133.69 | 132.35 | 133.10 | 11,949,426 | +0.89(+0.67%) |
Mar 13, 2014 | 131.69 | 132.54 | 131.56 | 132.21 | 7,991,731 | +0.45(+0.34%) |
Mar 12, 2014 | 131.56 | 132.12 | 131.39 | 131.76 | 11,093,881 | +1.90(+1.46%) |
Mar 11, 2014 | 130.01 | 130.15 | 128.93 | 129.86 | 7,280,132 | +0.73(+0.57%) |
Mar 10, 2014 | 128.88 | 129.61 | 128.78 | 129.13 | 4,169,721 | +0.04(+0.03%) |
Mar 07, 2014 | 128.25 | 129.23 | 128.21 | 129.09 | 7,577,498 | -1.08(-0.83%) |
Mar 06, 2014 | 129.71 | 130.47 | 129.47 | 130.17 | 5,407,011 | +1.28(+0.99%) |
Mar 05, 2014 | 128.71 | 129.34 | 128.59 | 128.89 | 4,877,483 | +0.21(+0.16%) |
Mar 04, 2014 | 128.54 | 129.24 | 128.32 | 128.68 | 6,340,247 | -1.61(-1.24%) |
Mar 03, 2014 | 130.00 | 130.59 | 129.81 | 130.29 | 11,735,102 | +2.67(+2.09%) |
Feb 28, 2014 | 128.27 | 128.35 | 127.15 | 127.62 | 10,588,738 | -0.58(-0.45%) |
Feb 27, 2014 | 128.40 | 128.80 | 127.89 | 128.20 | 5,066,289 | +0.09(+0.07%) |
Feb 26, 2014 | 128.49 | 128.76 | 127.49 | 128.11 | 7,049,658 | -1.10(-0.85%) |
Feb 25, 2014 | 128.62 | 129.53 | 128.57 | 129.21 | 5,784,565 | +0.22(+0.17%) |
Feb 24, 2014 | 128.47 | 129.06 | 127.58 | 128.99 | 12,047,362 | +1.41(+1.11%) |
Feb 21, 2014 | 127.57 | 128.07 | 127.15 | 127.58 | 7,306,796 | -0.02(-0.02%) |
Feb 20, 2014 | 126.75 | 127.75 | 126.40 | 127.60 | 10,563,431 | +1.33(+1.05%) |
Feb 19, 2014 | 127.26 | 127.45 | 126.16 | 126.27 | 9,373,302 | -1.13(-0.89%) |
Feb 18, 2014 | 127.42 | 127.75 | 127.09 | 127.40 | 7,683,119 | +0.25(+0.20%) |
Feb 14, 2014 | 126.99 | 127.15 | 127.15 | 127.15 | 11,147,900 | +1.66(+1.32%) |
Feb 13, 2014 | 124.70 | 125.60 | 124.66 | 125.49 | 9,166,901 | +1.06(+0.85%) |
Feb 12, 2014 | 124.40 | 124.98 | 124.13 | 124.43 | 6,651,728 | +0.07(+0.06%) |
Feb 11, 2014 | 123.38 | 124.75 | 123.36 | 124.36 | 11,545,612 | +1.44(+1.17%) |
Feb 10, 2014 | 122.80 | 123.16 | 122.72 | 122.92 | 7,330,727 | +0.75(+0.61%) |
Feb 07, 2014 | 121.24 | 122.24 | 121.23 | 122.17 | 6,683,018 | +0.93(+0.77%) |
Feb 06, 2014 | 121.38 | 121.51 | 120.78 | 121.24 | 4,745,144 | -0.05(-0.04%) |
Feb 05, 2014 | 121.76 | 121.88 | 120.73 | 121.29 | 6,796,922 | +0.30(+0.25%) |
Feb 04, 2014 | 120.41 | 121.09 | 120.39 | 120.99 | 5,927,396 | -0.33(-0.27%) |
Feb 03, 2014 | 120.47 | 122.09 | 120.32 | 121.32 | 9,267,043 | +1.23(+1.02%) |
Jan 31, 2014 | 120.65 | 120.86 | 119.46 | 120.09 | 7,984,890 | +0.32(+0.27%) |
Jan 30, 2014 | 119.67 | 120.22 | 119.60 | 119.77 | 8,746,515 | -2.70(-2.20%) |
Jan 29, 2014 | 122.19 | 122.51 | 121.13 | 122.47 | 12,247,744 | +1.52(+1.26%) |
Jan 28, 2014 | 121.32 | 121.40 | 120.41 | 120.95 | 5,146,837 | -0.01(-0.01%) |
Jan 27, 2014 | 121.65 | 122.06 | 120.72 | 120.96 | 7,525,200 | -1.33(-1.09%) |
Jan 24, 2014 | 122.06 | 122.50 | 121.55 | 122.29 | 8,540,453 | +0.50(+0.41%) |
Jan 23, 2014 | 120.97 | 122.02 | 120.97 | 121.79 | 11,026,377 | +2.60(+2.18%) |
Jan 22, 2014 | 119.65 | 119.77 | 119.17 | 119.19 | 4,881,151 | -0.51(-0.43%) |
Jan 21, 2014 | 119.23 | 119.97 | 119.23 | 119.70 | 6,674,553 | -1.23(-1.02%) |
Jan 17, 2014 | 120.35 | 120.93 | 120.93 | 120.93 | 7,923,400 | +1.14(+0.95%) |
Jan 16, 2014 | 119.84 | 119.96 | 119.57 | 119.79 | 3,948,788 | +0.13(+0.11%) |
Jan 15, 2014 | 119.89 | 119.81 | 119.11 | 119.66 | 5,472,514 | -0.23(-0.19%) |
Jan 14, 2014 | 120.54 | 121.06 | 119.72 | 119.89 | 7,501,739 | -1.13(-0.93%) |
Jan 13, 2014 | 120.27 | 121.04 | 120.20 | 121.02 | 5,872,212 | +0.76(+0.63%) |
Jan 10, 2014 | 119.72 | 120.43 | 119.58 | 120.26 | 7,994,809 | +1.80(+1.52%) |
Jan 09, 2014 | 118.11 | 118.69 | 117.99 | 118.46 | 3,970,230 | +0.34(+0.29%) |
Jan 08, 2014 | 117.99 | 118.52 | 117.50 | 118.12 | 7,427,685 | -0.70(-0.59%) |
Jan 07, 2014 | 118.46 | 118.92 | 118.13 | 118.82 | 6,429,050 | -0.68(-0.57%) |
Jan 06, 2014 | 119.76 | 120.39 | 117.11 | 119.50 | 10,106,016 | +0.21(+0.18%) |
Jan 03, 2014 | 118.64 | 119.62 | 118.59 | 119.29 | 5,879,119 | +1.29(+1.09%) |
Jan 02, 2014 | 117.93 | 118.73 | 117.75 | 118.00 | 7,549,626 | +1.88(+1.62%) |
Dec 31, 2013 | 114.61 | 116.12 | 116.12 | 116.12 | 12,835,900 | +0.73(+0.63%) |
Dec 30, 2013 | 116.37 | 116.40 | 115.18 | 115.39 | 6,694,760 | -1.73(-1.48%) |
Dec 27, 2013 | 117.31 | 117.38 | 116.85 | 117.12 | 4,207,991 | +0.38(+0.33%) |
Dec 26, 2013 | 117.23 | 117.23 | 116.65 | 116.74 | 3,868,208 | +0.64(+0.55%) |
Dec 24, 2013 | 115.79 | 116.29 | 115.71 | 116.10 | 3,353,940 | +0.53(+0.46%) |
Dec 23, 2013 | 115.61 | 116.12 | 115.43 | 115.57 | 6,237,138 | -0.37(-0.32%) |
Dec 20, 2013 | 115.38 | 116.47 | 115.06 | 115.94 | 14,697,716 | +1.12(+0.98%) |
Dec 19, 2013 | 115.95 | 116.06 | 114.50 | 114.82 | 15,949,204 | -2.79(-2.37%) |
Dec 18, 2013 | 119.00 | 120.05 | 117.29 | 117.61 | 16,246,133 | -1.04(-0.88%) |
Dec 17, 2013 | 118.97 | 119.90 | 118.37 | 118.65 | 8,574,629 | -1.04(-0.87%) |
Dec 16, 2013 | 119.25 | 120.77 | 118.97 | 119.69 | 8,189,452 | +0.31(+0.26%) |
Dec 13, 2013 | 118.90 | 119.49 | 118.76 | 119.38 | 6,484,891 | +1.09(+0.92%) |
Dec 12, 2013 | 118.59 | 118.82 | 118.03 | 118.29 | 8,770,679 | -2.57(-2.13%) |
Dec 11, 2013 | 121.49 | 121.81 | 120.76 | 120.86 | 9,926,662 | -0.96(-0.79%) |
Dec 10, 2013 | 122.14 | 122.32 | 121.47 | 121.82 | 9,154,455 | +2.10(+1.75%) |
Dec 09, 2013 | 118.99 | 119.92 | 118.95 | 119.72 | 5,491,444 | +1.17(+0.99%) |
Dec 06, 2013 | 118.86 | 119.26 | 118.01 | 118.55 | 7,910,040 | +0.25(+0.21%) |
Dec 05, 2013 | 118.20 | 119.24 | 117.41 | 118.30 | 10,245,440 | -1.66(-1.38%) |
Dec 04, 2013 | 118.33 | 120.76 | 118.16 | 119.96 | 9,094,772 | +2.00(+1.70%) |
Dec 03, 2013 | 117.58 | 118.31 | 117.58 | 117.96 | 6,984,847 | +0.38(+0.32%) |
Dec 02, 2013 | 119.20 | 119.29 | 117.50 | 117.58 | 10,273,367 | -3.12(-2.58%) |
Nov 29, 2013 | 120.67 | 121.05 | 120.62 | 120.70 | 2,364,671 | +1.24(+1.04%) |
Nov 27, 2013 | 120.49 | 120.69 | 119.25 | 119.46 | 6,144,568 | -0.36(-0.30%) |
Nov 26, 2013 | 119.84 | 120.40 | 119.59 | 119.82 | 9,042,123 | -0.64(-0.53%) |
Nov 25, 2013 | 119.18 | 121.00 | 119.13 | 120.46 | 7,258,371 | +0.54(+0.45%) |
Nov 22, 2013 | 120.24 | 120.40 | 119.82 | 119.92 | 6,776,461 | -0.02(-0.02%) |
Nov 21, 2013 | 119.81 | 120.35 | 119.31 | 119.94 | 7,556,193 | -0.18(-0.15%) |
Nov 20, 2013 | 121.67 | 122.44 | 119.76 | 120.12 | 14,250,991 | -2.83(-2.30%) |
Nov 19, 2013 | 122.97 | 123.40 | 122.83 | 122.95 | 3,659,851 | +0.05(+0.04%) |
Nov 18, 2013 | 123.70 | 123.96 | 122.55 | 122.90 | 6,142,501 | -1.42(-1.14%) |
Nov 15, 2013 | 124.16 | 124.52 | 124.07 | 124.32 | 4,664,240 | +0.05(+0.04%) |
Nov 14, 2013 | 123.92 | 124.91 | 123.88 | 124.27 | 7,651,494 | +1.82(+1.49%) |
Nov 12, 2013 | 123.51 | 123.87 | 121.73 | 122.45 | 7,690,847 | -1.42(-1.15%) |
Nov 11, 2013 | 123.92 | 123.97 | 123.66 | 123.87 | 3,251,873 | -0.41(-0.33%) |
Nov 08, 2013 | 124.46 | 124.46 | 123.62 | 124.28 | 8,427,259 | -1.88(-1.49%) |
Nov 07, 2013 | 126.14 | 126.85 | 125.86 | 126.16 | 7,690,684 | -1.04(-0.82%) |
Nov 06, 2013 | 127.11 | 127.36 | 126.92 | 127.20 | 3,538,658 | +0.64(+0.51%) |
Nov 05, 2013 | 126.71 | 126.86 | 126.00 | 126.56 | 4,933,448 | -0.25(-0.20%) |
Nov 04, 2013 | 127.18 | 127.52 | 126.74 | 126.81 | 3,808,697 | -0.14(-0.11%) |