Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 144.30 | 145.16 | 145.16 | 145.16 | 2,031,911 | +1.25(+0.87%) |
Dec 30, 2013 | 144.53 | 145.04 | 143.52 | 143.90 | 1,471,055 | -0.51(-0.35%) |
Dec 27, 2013 | 144.44 | 144.49 | 143.77 | 144.41 | 2,096,640 | -0.08(-0.06%) |
Dec 26, 2013 | 144.62 | 144.75 | 143.45 | 144.49 | 1,611,994 | +0.24(+0.16%) |
Dec 24, 2013 | 144.67 | 144.68 | 143.66 | 144.25 | 954,089 | -0.25(-0.18%) |
Dec 23, 2013 | 144.03 | 144.69 | 143.71 | 144.51 | 1,935,786 | +1.07(+0.75%) |
Dec 20, 2013 | 143.03 | 143.95 | 142.28 | 143.44 | 4,596,330 | +0.32(+0.22%) |
Dec 19, 2013 | 143.10 | 143.96 | 142.49 | 143.12 | 3,736,665 | -0.06(-0.04%) |
Dec 18, 2013 | 139.96 | 143.24 | 139.20 | 143.17 | 5,506,463 | +3.56(+2.55%) |
Dec 17, 2013 | 140.25 | 140.25 | 138.97 | 139.61 | 3,488,523 | -0.38(-0.27%) |
Dec 16, 2013 | 138.65 | 140.43 | 138.47 | 139.99 | 3,624,019 | +2.10(+1.52%) |
Dec 13, 2013 | 138.06 | 138.62 | 137.25 | 137.89 | 3,041,564 | +0.05(+0.04%) |
Dec 12, 2013 | 136.36 | 138.36 | 136.36 | 137.84 | 3,548,307 | +0.60(+0.44%) |
Dec 11, 2013 | 138.85 | 139.07 | 136.86 | 137.25 | 3,627,577 | -1.74(-1.25%) |
Dec 10, 2013 | 137.18 | 141.01 | 137.18 | 138.99 | 5,154,406 | +1.69(+1.23%) |
Dec 09, 2013 | 137.39 | 138.50 | 136.62 | 137.30 | 3,162,189 | +0.38(+0.27%) |
Dec 06, 2013 | 137.23 | 137.54 | 134.93 | 136.93 | 3,310,790 | +1.35(+1.00%) |
Dec 05, 2013 | 137.09 | 137.54 | 135.40 | 135.57 | 4,350,531 | -2.57(-1.86%) |
Dec 04, 2013 | 137.01 | 139.15 | 137.01 | 138.15 | 2,843,076 | +0.53(+0.39%) |
Dec 03, 2013 | 138.47 | 139.51 | 137.50 | 137.61 | 4,001,468 | -1.37(-0.98%) |
Dec 02, 2013 | 139.11 | 140.50 | 138.13 | 138.98 | 3,811,208 | +0.64(+0.46%) |
Nov 29, 2013 | 137.48 | 139.52 | 137.32 | 138.34 | 2,465,241 | +0.59(+0.43%) |
Nov 27, 2013 | 137.61 | 138.24 | 136.65 | 137.75 | 2,790,955 | +0.60(+0.44%) |
Nov 26, 2013 | 138.23 | 139.32 | 137.12 | 137.16 | 3,599,439 | -1.18(-0.85%) |
Nov 25, 2013 | 137.53 | 139.16 | 137.53 | 138.33 | 3,799,551 | +1.13(+0.82%) |
Nov 22, 2013 | 136.12 | 137.32 | 135.11 | 137.20 | 3,284,495 | +0.84(+0.62%) |
Nov 21, 2013 | 134.88 | 136.56 | 134.68 | 136.36 | 3,869,686 | +1.69(+1.25%) |
Nov 20, 2013 | 136.11 | 136.51 | 134.56 | 134.67 | 3,422,092 | -1.31(-0.96%) |
Nov 19, 2013 | 135.38 | 137.12 | 135.19 | 135.98 | 3,295,940 | +0.75(+0.56%) |
Nov 18, 2013 | 134.46 | 136.84 | 134.02 | 135.23 | 4,355,360 | +1.05(+0.78%) |
Nov 15, 2013 | 133.19 | 135.02 | 133.19 | 134.18 | 3,271,096 | +0.98(+0.74%) |
Nov 14, 2013 | 133.49 | 133.82 | 132.56 | 133.20 | 4,468,510 | +0.21(+0.16%) |
Nov 13, 2013 | 132.04 | 133.62 | 131.57 | 132.99 | 4,158,719 | +0.04(+0.03%) |
Nov 12, 2013 | 133.12 | 134.17 | 132.33 | 132.95 | 2,743,981 | -0.78(-0.58%) |
Nov 11, 2013 | 132.63 | 134.47 | 132.36 | 133.73 | 2,804,407 | +0.55(+0.41%) |
Nov 08, 2013 | 130.91 | 133.60 | 130.50 | 133.18 | 4,724,371 | +2.88(+2.21%) |
Nov 07, 2013 | 133.89 | 134.03 | 130.27 | 130.30 | 4,276,291 | -3.17(-2.37%) |
Nov 06, 2013 | 132.66 | 134.10 | 132.49 | 133.47 | 4,402,611 | +1.28(+0.97%) |
Nov 05, 2013 | 131.96 | 132.74 | 131.23 | 132.18 | 3,094,273 | -0.99(-0.74%) |
Nov 04, 2013 | 132.57 | 133.24 | 131.89 | 133.17 | 2,095,258 | +0.91(+0.68%) |
Nov 01, 2013 | 131.43 | 132.72 | 131.18 | 132.27 | 3,355,260 | +0.97(+0.74%) |
Oct 31, 2013 | 132.30 | 133.33 | 131.29 | 131.29 | 3,411,752 | -0.97(-0.73%) |
Oct 30, 2013 | 132.68 | 133.01 | 131.53 | 132.27 | 2,870,436 | -0.05(-0.04%) |
Oct 29, 2013 | 132.28 | 133.13 | 131.42 | 132.31 | 4,535,714 | +0.54(+0.41%) |
Oct 28, 2013 | 132.22 | 132.38 | 130.80 | 131.78 | 4,093,918 | -0.52(-0.39%) |
Oct 25, 2013 | 130.59 | 132.42 | 130.52 | 132.30 | 4,560,107 | +1.74(+1.33%) |
Oct 24, 2013 | 130.14 | 130.88 | 129.64 | 130.56 | 3,173,931 | +1.81(+1.41%) |
Oct 23, 2013 | 128.98 | 129.03 | 127.78 | 128.75 | 3,326,436 | -1.23(-0.95%) |
Oct 22, 2013 | 131.12 | 131.17 | 129.15 | 129.98 | 3,968,555 | -0.43(-0.33%) |
Oct 21, 2013 | 129.51 | 131.12 | 129.16 | 130.41 | 3,296,926 | +0.88(+0.68%) |
Oct 18, 2013 | 129.65 | 130.35 | 127.88 | 129.52 | 6,105,051 | +0.30(+0.23%) |
Oct 17, 2013 | 127.72 | 129.94 | 127.32 | 129.22 | 9,198,975 | -3.21(-2.42%) |
Oct 16, 2013 | 129.43 | 132.63 | 128.55 | 132.43 | 4,460,549 | +3.77(+2.93%) |
Oct 15, 2013 | 130.44 | 130.62 | 128.56 | 128.66 | 3,721,651 | -1.49(-1.15%) |
Oct 14, 2013 | 129.14 | 130.53 | 128.55 | 130.15 | 2,972,748 | -0.44(-0.34%) |
Oct 11, 2013 | 129.36 | 131.00 | 128.57 | 130.59 | 3,828,770 | +1.62(+1.26%) |
Oct 10, 2013 | 128.00 | 129.16 | 127.33 | 128.97 | 4,457,019 | +2.91(+2.31%) |
Oct 09, 2013 | 125.34 | 126.77 | 124.74 | 126.06 | 3,953,486 | +1.14(+0.91%) |
Oct 08, 2013 | 126.20 | 127.20 | 124.88 | 124.92 | 3,573,827 | -0.98(-0.78%) |
Oct 07, 2013 | 126.65 | 127.49 | 125.88 | 125.90 | 3,200,870 | -1.88(-1.47%) |
Oct 04, 2013 | 128.21 | 128.35 | 127.40 | 127.78 | 3,663,208 | -0.24(-0.19%) |
Oct 03, 2013 | 129.47 | 129.91 | 126.89 | 128.02 | 3,613,664 | -1.49(-1.15%) |
Oct 02, 2013 | 128.71 | 130.25 | 128.57 | 129.51 | 2,971,591 | -0.27(-0.21%) |
Oct 01, 2013 | 129.66 | 130.85 | 128.60 | 129.78 | 2,986,306 | +0.64(+0.50%) |
Sep 30, 2013 | 128.73 | 129.89 | 127.79 | 129.13 | 3,430,899 | -1.34(-1.03%) |
Sep 27, 2013 | 131.16 | 131.37 | 130.13 | 130.47 | 4,514,114 | -1.99(-1.50%) |
Sep 26, 2013 | 132.96 | 133.80 | 131.44 | 132.46 | 3,321,311 | -0.02(-0.01%) |
Sep 25, 2013 | 133.25 | 133.38 | 131.70 | 132.48 | 4,422,745 | -0.54(-0.41%) |
Sep 24, 2013 | 135.10 | 135.82 | 133.02 | 133.02 | 4,124,255 | -1.86(-1.38%) |
Sep 23, 2013 | 137.27 | 137.50 | 134.44 | 134.88 | 5,865,851 | -3.67(-2.65%) |
Sep 20, 2013 | 137.12 | 138.55 | 133.88 | 138.55 | 25,012,718 | +1.61(+1.17%) |
Sep 19, 2013 | 138.50 | 138.75 | 136.21 | 136.94 | 4,330,065 | -0.23(-0.17%) |
Sep 18, 2013 | 135.90 | 138.01 | 135.20 | 137.17 | 4,172,510 | +0.52(+0.38%) |
Sep 17, 2013 | 136.46 | 136.78 | 135.21 | 136.65 | 3,231,543 | +0.32(+0.23%) |
Sep 16, 2013 | 135.67 | 137.59 | 134.96 | 136.33 | 4,360,077 | +2.47(+1.85%) |
Sep 13, 2013 | 134.17 | 134.44 | 133.01 | 133.86 | 2,734,591 | +0.53(+0.40%) |
Sep 12, 2013 | 134.54 | 134.93 | 133.10 | 133.33 | 3,233,278 | -1.40(-1.04%) |
Sep 11, 2013 | 134.62 | 135.32 | 133.68 | 134.72 | 2,731,038 | -0.06(-0.05%) |
Sep 10, 2013 | 133.03 | 135.11 | 132.68 | 134.79 | 6,437,936 | +4.61(+3.54%) |
Sep 09, 2013 | 128.48 | 130.35 | 128.28 | 130.18 | 2,597,993 | +2.31(+1.81%) |
Sep 06, 2013 | 128.13 | 128.72 | 125.22 | 127.87 | 3,018,835 | +0.40(+0.31%) |
Sep 05, 2013 | 127.32 | 129.00 | 126.98 | 127.47 | 2,990,697 | +0.35(+0.28%) |
Sep 04, 2013 | 126.32 | 128.35 | 125.98 | 127.12 | 2,684,691 | +0.80(+0.63%) |
Sep 03, 2013 | 126.09 | 127.36 | 125.30 | 126.32 | 3,015,771 | +2.15(+1.73%) |
Aug 30, 2013 | 125.51 | 125.68 | 123.52 | 124.17 | 2,737,049 | -1.22(-0.98%) |
Aug 29, 2013 | 124.36 | 126.25 | 124.14 | 125.39 | 2,575,795 | +0.54(+0.43%) |
Aug 28, 2013 | 124.88 | 125.82 | 123.61 | 124.86 | 2,865,525 | +0.20(+0.16%) |
Aug 27, 2013 | 126.69 | 127.34 | 124.42 | 124.66 | 4,511,538 | -3.80(-2.96%) |
Aug 26, 2013 | 128.87 | 130.74 | 128.34 | 128.46 | 2,314,078 | -0.61(-0.47%) |
Aug 23, 2013 | 129.83 | 129.99 | 128.54 | 129.07 | 1,844,636 | -0.62(-0.48%) |
Aug 22, 2013 | 128.38 | 129.89 | 127.89 | 129.69 | 2,820,141 | +1.87(+1.46%) |
Aug 21, 2013 | 129.17 | 129.54 | 127.33 | 127.81 | 3,738,833 | -1.99(-1.54%) |
Aug 20, 2013 | 129.12 | 130.19 | 128.36 | 129.81 | 2,814,256 | +0.76(+0.59%) |
Aug 19, 2013 | 130.31 | 130.81 | 128.97 | 129.05 | 2,718,381 | -1.65(-1.26%) |
Aug 16, 2013 | 130.39 | 132.03 | 130.19 | 130.70 | 2,488,518 | -0.07(-0.06%) |
Aug 15, 2013 | 131.72 | 131.77 | 130.22 | 130.78 | 2,710,840 | -2.11(-1.59%) |
Aug 14, 2013 | 133.30 | 134.07 | 132.55 | 132.88 | 2,047,882 | -0.30(-0.23%) |
Aug 13, 2013 | 131.78 | 133.87 | 130.94 | 133.19 | 2,836,492 | +1.64(+1.25%) |
Aug 12, 2013 | 131.57 | 132.10 | 130.61 | 131.54 | 2,435,760 | -0.36(-0.27%) |
Aug 09, 2013 | 132.12 | 133.50 | 131.81 | 131.90 | 2,474,284 | -0.58(-0.44%) |
Aug 08, 2013 | 134.03 | 135.40 | 132.47 | 132.48 | 3,461,747 | -0.50(-0.37%) |
Aug 07, 2013 | 133.42 | 133.61 | 131.83 | 132.97 | 2,616,681 | -1.08(-0.81%) |
Aug 06, 2013 | 136.73 | 136.90 | 133.80 | 134.06 | 4,382,128 | -2.88(-2.10%) |
Aug 05, 2013 | 136.09 | 138.05 | 135.41 | 136.94 | 3,223,907 | +0.57(+0.42%) |
Aug 02, 2013 | 135.72 | 136.59 | 135.42 | 136.37 | 2,298,162 | +0.11(+0.08%) |
Aug 01, 2013 | 134.84 | 136.59 | 134.14 | 136.26 | 3,998,181 | +2.81(+2.11%) |
Jul 31, 2013 | 132.22 | 135.02 | 132.14 | 133.44 | 4,548,434 | +1.30(+0.99%) |
Jul 30, 2013 | 133.01 | 133.43 | 132.06 | 132.14 | 3,138,442 | -0.60(-0.45%) |
Jul 29, 2013 | 133.93 | 134.09 | 131.81 | 132.75 | 3,470,764 | -1.70(-1.27%) |
Jul 26, 2013 | 134.28 | 134.76 | 133.64 | 134.45 | 2,916,186 | -0.53(-0.39%) |
Jul 25, 2013 | 133.65 | 135.05 | 133.17 | 134.97 | 2,748,638 | +0.71(+0.53%) |
Jul 24, 2013 | 135.66 | 135.77 | 133.78 | 134.27 | 3,131,302 | -0.99(-0.73%) |
Jul 23, 2013 | 135.46 | 136.19 | 134.62 | 135.26 | 3,129,027 | +0.01(+0.01%) |
Jul 22, 2013 | 133.51 | 135.32 | 133.71 | 135.25 | 3,369,857 | +1.54(+1.15%) |
Jul 19, 2013 | 133.22 | 134.11 | 132.26 | 133.71 | 4,094,933 | +0.25(+0.18%) |
Jul 18, 2013 | 131.45 | 133.89 | 131.39 | 133.47 | 4,255,261 | +2.24(+1.71%) |
Jul 17, 2013 | 130.04 | 131.78 | 129.76 | 131.23 | 4,169,398 | +0.87(+0.67%) |
Jul 16, 2013 | 133.36 | 133.66 | 129.70 | 130.36 | 7,341,645 | -2.25(-1.69%) |
Jul 15, 2013 | 132.44 | 132.92 | 131.11 | 132.61 | 5,076,729 | +2.35(+1.80%) |
Jul 12, 2013 | 129.04 | 130.39 | 128.99 | 130.26 | 3,497,461 | +1.95(+1.52%) |
Jul 11, 2013 | 128.95 | 129.96 | 127.00 | 128.30 | 3,646,692 | +1.53(+1.21%) |
Jul 10, 2013 | 127.38 | 128.23 | 125.83 | 126.77 | 3,005,823 | -0.90(-0.71%) |
Jul 09, 2013 | 126.09 | 128.08 | 124.85 | 127.68 | 3,845,227 | +2.55(+2.03%) |
Jul 08, 2013 | 125.76 | 125.93 | 124.37 | 125.13 | 3,319,150 | +0.46(+0.37%) |
Jul 05, 2013 | 123.90 | 124.71 | 123.25 | 124.67 | 2,759,364 | +2.29(+1.87%) |
Jul 03, 2013 | 121.72 | 123.19 | 121.44 | 122.38 | 1,561,539 | -0.40(-0.32%) |
Jul 02, 2013 | 122.97 | 124.63 | 121.95 | 122.78 | 3,800,829 | -0.67(-0.55%) |
Jul 01, 2013 | 124.29 | 125.37 | 123.41 | 123.45 | 3,067,731 | +0.41(+0.33%) |
Jun 28, 2013 | 124.22 | 124.28 | 122.84 | 123.05 | 3,703,938 | -1.84(-1.47%) |
Jun 27, 2013 | 124.50 | 126.09 | 124.15 | 124.89 | 3,263,326 | +1.50(+1.22%) |
Jun 26, 2013 | 125.68 | 125.74 | 122.64 | 123.38 | 4,400,895 | -1.14(-0.91%) |
Jun 25, 2013 | 124.02 | 125.54 | 123.29 | 124.52 | 4,025,378 | +1.86(+1.51%) |
Jun 24, 2013 | 123.65 | 124.15 | 120.98 | 122.67 | 4,932,709 | -2.82(-2.25%) |
Jun 21, 2013 | 127.73 | 127.94 | 123.90 | 125.49 | 6,626,330 | -0.94(-0.75%) |
Jun 20, 2013 | 129.47 | 130.16 | 125.97 | 126.43 | 7,975,961 | -5.00(-3.81%) |
Jun 19, 2013 | 133.55 | 134.18 | 131.40 | 131.44 | 4,372,295 | -2.11(-1.58%) |
Jun 18, 2013 | 133.54 | 134.13 | 132.65 | 133.54 | 2,532,429 | +0.03(+0.02%) |
Jun 17, 2013 | 133.49 | 134.78 | 132.53 | 133.51 | 3,230,619 | +0.97(+0.73%) |
Jun 14, 2013 | 134.84 | 135.14 | 132.53 | 132.54 | 3,651,646 | -2.36(-1.75%) |
Jun 13, 2013 | 131.14 | 135.37 | 131.04 | 134.90 | 4,633,048 | +3.22(+2.45%) |
Jun 12, 2013 | 134.22 | 134.22 | 131.04 | 131.68 | 3,986,608 | -1.18(-0.89%) |
Jun 11, 2013 | 134.52 | 135.37 | 132.76 | 132.86 | 4,742,323 | -3.40(-2.50%) |
Jun 10, 2013 | 135.62 | 136.84 | 134.47 | 136.26 | 4,811,482 | +1.20(+0.89%) |
Jun 07, 2013 | 130.96 | 135.19 | 130.65 | 135.06 | 6,994,687 | +5.15(+3.96%) |
Jun 06, 2013 | 128.78 | 130.00 | 127.19 | 129.91 | 3,987,560 | +1.12(+0.87%) |
Jun 05, 2013 | 131.33 | 132.52 | 128.17 | 128.78 | 5,086,657 | -2.75(-2.09%) |
Jun 04, 2013 | 132.98 | 134.84 | 130.57 | 131.53 | 4,888,798 | -1.53(-1.15%) |
Jun 03, 2013 | 131.44 | 133.21 | 129.99 | 133.06 | 5,602,286 | +1.20(+0.91%) |
May 31, 2013 | 133.38 | 134.91 | 131.85 | 131.86 | 5,415,117 | -1.85(-1.38%) |
May 30, 2013 | 132.33 | 134.60 | 130.98 | 133.71 | 5,330,002 | +1.20(+0.91%) |
May 29, 2013 | 129.96 | 133.53 | 129.69 | 132.50 | 6,107,928 | +1.77(+1.35%) |
May 28, 2013 | 130.91 | 132.35 | 130.09 | 130.74 | 5,496,518 | +2.02(+1.57%) |
May 24, 2013 | 126.16 | 128.88 | 125.94 | 128.72 | 4,090,815 | +1.06(+0.83%) |
May 23, 2013 | 126.80 | 128.86 | 125.39 | 127.66 | 6,929,549 | -1.56(-1.21%) |
May 22, 2013 | 130.25 | 133.38 | 128.56 | 129.22 | 7,615,760 | -1.13(-0.86%) |
May 21, 2013 | 128.68 | 131.17 | 128.56 | 130.35 | 5,028,186 | +1.48(+1.15%) |
May 20, 2013 | 127.79 | 130.15 | 127.75 | 128.86 | 4,944,534 | +0.58(+0.46%) |
May 17, 2013 | 126.03 | 128.70 | 125.70 | 128.28 | 5,151,224 | +3.01(+2.40%) |
May 16, 2013 | 125.48 | 127.72 | 124.86 | 125.27 | 3,987,478 | -0.92(-0.73%) |
May 15, 2013 | 124.92 | 126.74 | 124.72 | 126.20 | 5,151,594 | +4.85(+4.00%) |
May 13, 2013 | 119.76 | 121.91 | 119.26 | 121.35 | 3,668,602 | +0.43(+0.36%) |
May 10, 2013 | 120.49 | 120.98 | 119.62 | 120.92 | 3,245,963 | +0.45(+0.38%) |
May 09, 2013 | 121.73 | 122.34 | 120.23 | 120.46 | 3,475,350 | -1.40(-1.14%) |
May 08, 2013 | 120.94 | 122.45 | 120.35 | 121.86 | 4,338,531 | +0.76(+0.63%) |
May 07, 2013 | 121.17 | 121.60 | 119.66 | 121.09 | 3,868,890 | +0.70(+0.59%) |
May 06, 2013 | 118.34 | 121.27 | 118.11 | 120.39 | 4,612,177 | +2.50(+2.12%) |
May 03, 2013 | 117.84 | 118.27 | 117.64 | 117.89 | 4,955,595 | +1.38(+1.18%) |
May 02, 2013 | 115.71 | 116.51 | 113.85 | 116.51 | 5,341,792 | +0.86(+0.74%) |
May 01, 2013 | 118.27 | 118.27 | 115.48 | 115.65 | 4,326,844 | -2.81(-2.37%) |
Apr 30, 2013 | 117.75 | 118.84 | 117.23 | 118.46 | 3,189,991 | +0.78(+0.66%) |
Apr 29, 2013 | 117.22 | 118.32 | 116.71 | 117.68 | 3,348,178 | +0.81(+0.69%) |
Apr 26, 2013 | 117.19 | 117.40 | 116.03 | 116.87 | 2,756,127 | -0.53(-0.45%) |
Apr 25, 2013 | 116.87 | 118.44 | 116.58 | 117.40 | 3,252,010 | +0.67(+0.58%) |
Apr 24, 2013 | 116.19 | 117.15 | 115.93 | 116.72 | 3,434,309 | +0.80(+0.69%) |
Apr 23, 2013 | 113.89 | 116.29 | 113.47 | 115.92 | 4,560,073 | +2.77(+2.45%) |
Apr 22, 2013 | 112.73 | 113.42 | 111.34 | 113.15 | 3,929,946 | +0.65(+0.58%) |
Apr 19, 2013 | 112.98 | 113.41 | 111.79 | 112.50 | 4,886,809 | +0.10(+0.09%) |
Apr 18, 2013 | 113.61 | 114.27 | 111.44 | 112.40 | 5,933,717 | -1.62(-1.42%) |
Apr 17, 2013 | 115.96 | 116.46 | 111.95 | 114.02 | 7,844,053 | -2.84(-2.43%) |
Apr 16, 2013 | 120.13 | 120.37 | 115.27 | 116.86 | 10,202,982 | -1.91(-1.61%) |
Apr 15, 2013 | 120.63 | 122.82 | 118.02 | 118.78 | 6,849,574 | -2.16(-1.78%) |
Apr 12, 2013 | 120.35 | 121.32 | 119.22 | 120.93 | 3,861,558 | +0.04(+0.03%) |
Apr 11, 2013 | 121.21 | 122.12 | 120.20 | 120.89 | 3,639,774 | -0.32(-0.26%) |
Apr 10, 2013 | 119.46 | 121.44 | 119.41 | 121.21 | 3,856,596 | +2.39(+2.01%) |
Apr 09, 2013 | 117.04 | 119.68 | 116.83 | 118.82 | 4,023,174 | +2.19(+1.88%) |
Apr 08, 2013 | 116.56 | 116.88 | 115.03 | 116.64 | 3,586,542 | +0.11(+0.09%) |
Apr 05, 2013 | 114.03 | 116.62 | 113.81 | 116.53 | 4,765,967 | +0.57(+0.49%) |
Apr 04, 2013 | 116.39 | 117.55 | 115.35 | 115.96 | 4,222,338 | -0.34(-0.29%) |
Apr 03, 2013 | 119.02 | 119.11 | 115.31 | 116.30 | 5,392,552 | -2.65(-2.23%) |
Apr 02, 2013 | 117.81 | 119.61 | 117.40 | 118.95 | 4,160,515 | +0.52(+0.44%) |
Apr 01, 2013 | 118.95 | 120.07 | 117.27 | 118.44 | 3,182,626 | -0.90(-0.75%) |
Mar 28, 2013 | 120.12 | 120.88 | 119.32 | 119.33 | 4,564,670 | -0.56(-0.47%) |
Mar 27, 2013 | 118.31 | 120.54 | 118.29 | 119.89 | 4,889,090 | +1.05(+0.89%) |
Mar 26, 2013 | 120.26 | 120.30 | 117.49 | 118.84 | 4,759,552 | +0.35(+0.29%) |
Mar 25, 2013 | 120.02 | 120.56 | 117.33 | 118.49 | 4,654,905 | -0.40(-0.33%) |
Mar 22, 2013 | 118.82 | 119.78 | 118.09 | 118.89 | 4,270,425 | +0.99(+0.84%) |
Mar 21, 2013 | 121.07 | 121.83 | 117.89 | 117.90 | 5,800,503 | -3.85(-3.16%) |
Mar 20, 2013 | 121.66 | 122.85 | 121.04 | 121.75 | 3,556,289 | +1.05(+0.87%) |
Mar 19, 2013 | 123.76 | 124.15 | 119.88 | 120.71 | 5,828,822 | -2.52(-2.05%) |
Mar 18, 2013 | 123.70 | 124.17 | 122.37 | 123.23 | 4,670,930 | -2.34(-1.87%) |
Mar 15, 2013 | 122.74 | 126.21 | 122.70 | 125.57 | 9,006,487 | +0.67(+0.53%) |
Mar 14, 2013 | 123.49 | 125.17 | 123.40 | 124.91 | 4,773,127 | +1.71(+1.39%) |
Mar 13, 2013 | 123.29 | 123.97 | 122.12 | 123.20 | 4,138,636 | +0.05(+0.04%) |
Mar 12, 2013 | 124.32 | 124.73 | 122.02 | 123.15 | 4,231,683 | -1.18(-0.95%) |
Mar 11, 2013 | 123.63 | 125.15 | 123.56 | 124.32 | 4,422,298 | +0.26(+0.21%) |
Mar 08, 2013 | 126.42 | 126.70 | 123.28 | 124.06 | 8,157,338 | -2.95(-2.32%) |
Mar 07, 2013 | 125.46 | 127.48 | 125.30 | 127.02 | 4,788,346 | +2.02(+1.62%) |
Mar 06, 2013 | 124.94 | 125.74 | 123.92 | 125.00 | 4,430,676 | +0.95(+0.77%) |
Mar 05, 2013 | 124.44 | 125.67 | 123.92 | 124.05 | 5,658,846 | +0.63(+0.51%) |
Mar 04, 2013 | 121.66 | 123.65 | 121.41 | 123.42 | 3,957,297 | +1.34(+1.10%) |
Mar 01, 2013 | 120.12 | 123.03 | 119.39 | 122.08 | 5,597,234 | +0.62(+0.51%) |
Feb 28, 2013 | 122.30 | 123.42 | 121.45 | 121.45 | 6,110,868 | -1.53(-1.25%) |
Feb 27, 2013 | 119.92 | 123.31 | 119.83 | 122.98 | 5,789,557 | +2.96(+2.47%) |
Feb 26, 2013 | 120.11 | 121.21 | 118.98 | 120.03 | 7,011,941 | +0.69(+0.58%) |
Feb 25, 2013 | 125.43 | 125.83 | 119.30 | 119.33 | 7,787,535 | -5.21(-4.18%) |
Feb 22, 2013 | 123.15 | 124.57 | 122.89 | 124.54 | 5,906,162 | +2.59(+2.13%) |
Feb 21, 2013 | 124.24 | 124.43 | 121.07 | 121.95 | 10,280,663 | -3.48(-2.77%) |
Feb 20, 2013 | 127.88 | 128.10 | 124.92 | 125.42 | 6,222,985 | -2.80(-2.19%) |
Feb 19, 2013 | 125.83 | 128.51 | 125.48 | 128.23 | 6,313,933 | +2.96(+2.36%) |
Feb 15, 2013 | 126.41 | 126.52 | 124.53 | 125.27 | 5,264,210 | -0.76(-0.60%) |
Feb 14, 2013 | 124.34 | 126.67 | 124.16 | 126.03 | 6,230,327 | +1.14(+0.91%) |
Feb 13, 2013 | 124.56 | 125.16 | 123.89 | 124.89 | 5,405,351 | +0.33(+0.27%) |
Feb 12, 2013 | 123.24 | 124.73 | 122.68 | 124.56 | 5,330,730 | +1.51(+1.23%) |
Feb 11, 2013 | 122.38 | 123.55 | 122.01 | 123.05 | 4,641,459 | +0.52(+0.42%) |
Feb 08, 2013 | 121.86 | 122.83 | 121.52 | 122.53 | 4,469,898 | +1.08(+0.89%) |
Feb 07, 2013 | 121.85 | 123.25 | 120.43 | 121.44 | 6,051,145 | -0.70(-0.57%) |
Feb 06, 2013 | 121.03 | 122.16 | 120.56 | 122.14 | 4,874,976 | +2.91(+2.44%) |
Feb 04, 2013 | 119.82 | 120.39 | 118.50 | 119.23 | 5,789,673 | -1.92(-1.59%) |
Feb 01, 2013 | 120.03 | 121.55 | 119.42 | 121.15 | 5,647,375 | +1.65(+1.38%) |
Jan 31, 2013 | 118.21 | 119.62 | 118.21 | 119.50 | 4,556,013 | +0.57(+0.48%) |
Jan 30, 2013 | 118.66 | 119.15 | 117.93 | 118.93 | 5,051,864 | +0.04(+0.03%) |
Jan 29, 2013 | 116.47 | 119.21 | 116.26 | 118.89 | 5,592,372 | +2.38(+2.05%) |
Jan 28, 2013 | 116.73 | 117.40 | 116.14 | 116.51 | 3,768,131 | -0.25(-0.21%) |
Jan 25, 2013 | 116.53 | 117.41 | 115.82 | 116.76 | 5,741,489 | -0.40(-0.34%) |
Jan 24, 2013 | 117.19 | 118.60 | 116.43 | 117.16 | 5,723,306 | -0.48(-0.41%) |
Jan 23, 2013 | 117.82 | 117.95 | 117.04 | 117.65 | 4,885,079 | -0.31(-0.27%) |
Jan 22, 2013 | 116.39 | 118.23 | 115.85 | 117.96 | 6,378,042 | +1.21(+1.04%) |
Jan 18, 2013 | 114.24 | 117.04 | 114.16 | 116.75 | 9,095,189 | +2.78(+2.44%) |
Jan 17, 2013 | 113.87 | 114.73 | 112.84 | 113.97 | 8,129,863 | -0.06(-0.06%) |
Jan 16, 2013 | 112.30 | 114.43 | 111.45 | 114.03 | 13,177,894 | +4.45(+4.06%) |
Jan 15, 2013 | 109.56 | 110.93 | 109.21 | 109.59 | 5,348,333 | -0.44(-0.40%) |
Jan 14, 2013 | 110.88 | 110.99 | 109.64 | 110.03 | 3,533,311 | -0.81(-0.73%) |
Jan 11, 2013 | 110.74 | 110.86 | 110.03 | 110.83 | 3,973,661 | -0.19(-0.17%) |
Jan 10, 2013 | 109.17 | 111.66 | 108.41 | 111.03 | 7,375,211 | +2.47(+2.27%) |
Jan 09, 2013 | 107.82 | 108.65 | 107.71 | 108.56 | 4,536,409 | +1.03(+0.96%) |
Jan 08, 2013 | 108.07 | 108.26 | 107.25 | 107.53 | 3,414,950 | -0.98(-0.90%) |
Jan 07, 2013 | 108.40 | 108.72 | 107.40 | 108.51 | 4,400,826 | -0.20(-0.19%) |
Jan 04, 2013 | 105.82 | 108.82 | 105.33 | 108.72 | 6,478,265 | +2.89(+2.73%) |
Jan 03, 2013 | 106.44 | 106.51 | 105.13 | 105.83 | 5,672,287 | -0.58(-0.55%) |