Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 181.42 | 183.81 | 180.37 | 181.32 | 26,717 | +0.38(+0.21%) |
Apr 29, 2014 | 182.00 | 183.62 | 178.74 | 180.94 | 32,674 | +0.48(+0.27%) |
Apr 28, 2014 | 177.59 | 181.23 | 177.21 | 180.46 | 24,507 | +3.16(+1.78%) |
Apr 25, 2014 | 177.59 | 179.22 | 175.96 | 177.30 | 24,903 | -0.67(-0.38%) |
Apr 24, 2014 | 182.00 | 182.00 | 175.58 | 177.97 | 33,064 | -3.16(-1.75%) |
Apr 23, 2014 | 182.86 | 183.43 | 179.60 | 181.13 | 22,859 | -1.24(-0.68%) |
Apr 22, 2014 | 182.00 | 183.34 | 181.42 | 182.38 | 14,710 | +0.38(+0.21%) |
Apr 21, 2014 | 182.57 | 183.72 | 181.04 | 182.00 | 38,934 | -0.77(-0.42%) |
Apr 17, 2014 | 182.86 | 182.76 | 182.76 | 182.76 | 20,994 | -0.10(-0.05%) |
Apr 16, 2014 | 180.08 | 184.58 | 177.88 | 182.86 | 34,601 | +2.68(+1.49%) |
Apr 15, 2014 | 179.60 | 181.32 | 177.40 | 180.18 | 20,023 | +0.67(+0.37%) |
Apr 14, 2014 | 174.33 | 179.50 | 174.14 | 179.50 | 27,847 | +5.65(+3.25%) |
Apr 11, 2014 | 172.51 | 175.31 | 172.42 | 173.85 | 21,833 | +0.29(+0.17%) |
Apr 10, 2014 | 178.35 | 179.60 | 172.51 | 173.56 | 32,062 | -5.37(-3.00%) |
Apr 09, 2014 | 175.86 | 179.31 | 175.77 | 178.93 | 23,574 | +3.16(+1.80%) |
Apr 08, 2014 | 175.48 | 177.68 | 173.95 | 175.77 | 45,573 | -0.48(-0.27%) |
Apr 07, 2014 | 177.68 | 177.68 | 174.33 | 176.25 | 33,932 | -1.53(-0.86%) |
Apr 04, 2014 | 177.68 | 178.35 | 175.29 | 177.78 | 42,388 | +1.05(+0.60%) |
Apr 03, 2014 | 178.16 | 178.55 | 173.66 | 176.73 | 54,681 | -1.92(-1.07%) |
Apr 02, 2014 | 182.00 | 182.00 | 177.21 | 178.64 | 48,462 | -3.54(-1.95%) |
Apr 01, 2014 | 186.98 | 187.36 | 175.48 | 182.19 | 94,205 | -4.50(-2.41%) |
Mar 31, 2014 | 189.47 | 189.75 | 185.83 | 186.69 | 46,875 | -2.59(-1.37%) |
Mar 28, 2014 | 186.78 | 190.52 | 184.59 | 189.27 | 53,536 | +2.30(+1.23%) |
Mar 27, 2014 | 183.81 | 187.46 | 182.66 | 186.98 | 68,448 | +3.64(+1.99%) |
Mar 26, 2014 | 182.47 | 185.73 | 182.47 | 183.34 | 48,303 | -0.38(-0.21%) |
Mar 25, 2014 | 183.43 | 184.87 | 182.81 | 183.72 | 30,162 | +0.29(+0.16%) |
Mar 24, 2014 | 185.54 | 186.50 | 182.09 | 183.43 | 93,160 | -2.39(-1.29%) |
Mar 21, 2014 | 184.58 | 186.59 | 181.80 | 185.83 | 403,001 | +1.92(+1.04%) |
Mar 20, 2014 | 181.61 | 185.16 | 179.22 | 183.91 | 84,989 | +2.30(+1.27%) |
Mar 19, 2014 | 179.70 | 182.66 | 179.12 | 181.61 | 57,638 | +1.82(+1.01%) |
Mar 18, 2014 | 178.93 | 181.61 | 178.64 | 179.79 | 75,012 | +0.86(+0.48%) |
Mar 17, 2014 | 175.58 | 181.80 | 175.48 | 178.93 | 99,009 | +4.50(+2.58%) |
Mar 14, 2014 | 168.20 | 174.72 | 168.20 | 174.43 | 76,377 | +4.02(+2.36%) |
Mar 13, 2014 | 173.37 | 174.33 | 168.59 | 170.41 | 36,053 | -3.45(-1.98%) |
Mar 12, 2014 | 172.90 | 174.14 | 171.46 | 173.85 | 30,149 | -0.86(-0.49%) |
Mar 11, 2014 | 173.56 | 174.72 | 172.03 | 174.72 | 45,814 | +0.96(+0.55%) |
Mar 10, 2014 | 171.94 | 174.43 | 170.12 | 173.76 | 50,540 | +1.63(+0.95%) |
Mar 07, 2014 | 170.69 | 172.51 | 169.06 | 172.13 | 45,493 | +2.11(+1.24%) |
Mar 06, 2014 | 169.54 | 171.46 | 168.68 | 170.02 | 51,589 | +1.53(+0.91%) |
Mar 05, 2014 | 168.97 | 170.02 | 167.82 | 168.49 | 47,166 | -0.67(-0.40%) |
Mar 04, 2014 | 167.53 | 170.31 | 165.81 | 169.16 | 69,347 | +3.54(+2.14%) |
Mar 03, 2014 | 162.93 | 166.09 | 162.84 | 165.62 | 38,939 | +1.82(+1.11%) |
Feb 28, 2014 | 167.34 | 167.34 | 162.65 | 163.79 | 53,875 | -3.07(-1.84%) |
Feb 27, 2014 | 162.26 | 167.53 | 160.44 | 166.86 | 43,573 | +4.98(+3.08%) |
Feb 26, 2014 | 161.50 | 161.97 | 158.24 | 161.88 | 61,643 | +0.57(+0.36%) |
Feb 25, 2014 | 161.97 | 163.03 | 160.83 | 161.31 | 36,145 | -0.48(-0.30%) |
Feb 24, 2014 | 161.97 | 164.18 | 160.73 | 161.78 | 46,408 | +1.05(+0.66%) |
Feb 21, 2014 | 164.37 | 165.13 | 156.51 | 160.73 | 137,618 | -3.64(-2.21%) |
Feb 20, 2014 | 167.63 | 167.63 | 161.11 | 164.37 | 134,405 | -3.35(-2.00%) |
Feb 19, 2014 | 167.72 | 168.11 | 166.29 | 167.72 | 58,030 | -1.15(-0.68%) |
Feb 18, 2014 | 169.35 | 170.60 | 168.01 | 168.87 | 67,844 | -1.24(-0.73%) |
Feb 14, 2014 | 168.78 | 170.12 | 170.12 | 170.12 | 69,644 | +1.63(+0.97%) |
Feb 13, 2014 | 166.67 | 168.68 | 165.33 | 168.49 | 103,824 | +2.01(+1.21%) |
Feb 12, 2014 | 166.00 | 169.54 | 164.75 | 166.48 | 156,802 | +0.77(+0.46%) |
Feb 11, 2014 | 164.75 | 166.67 | 164.37 | 165.71 | 685,819 | -7.95(-4.58%) |
Feb 10, 2014 | 172.70 | 174.33 | 171.65 | 173.66 | 24,667 | +2.39(+1.40%) |
Feb 07, 2014 | 173.18 | 175.00 | 171.07 | 171.27 | 32,213 | -1.53(-0.89%) |
Feb 06, 2014 | 172.99 | 174.03 | 171.46 | 172.80 | 35,830 | +0.98(+0.57%) |
Feb 05, 2014 | 172.10 | 173.69 | 169.67 | 171.82 | 38,517 | -0.19(-0.11%) |
Feb 04, 2014 | 172.38 | 173.69 | 169.76 | 172.00 | 34,995 | +1.22(+0.71%) |
Feb 03, 2014 | 172.10 | 174.06 | 169.39 | 170.79 | 42,599 | -0.84(-0.49%) |
Jan 31, 2014 | 169.11 | 172.85 | 168.08 | 171.63 | 46,620 | +0.75(+0.44%) |
Jan 30, 2014 | 174.25 | 174.61 | 169.67 | 170.88 | 35,512 | -1.49(-0.87%) |
Jan 29, 2014 | 173.59 | 174.53 | 170.60 | 172.38 | 34,952 | -3.37(-1.92%) |
Jan 28, 2014 | 171.63 | 177.99 | 171.07 | 175.74 | 46,862 | +5.52(+3.24%) |
Jan 27, 2014 | 170.41 | 172.00 | 166.30 | 170.23 | 44,367 | +1.40(+0.83%) |
Jan 24, 2014 | 176.40 | 177.43 | 166.68 | 168.83 | 100,314 | -9.44(-5.30%) |
Jan 23, 2014 | 176.96 | 179.86 | 175.74 | 178.27 | 49,431 | -0.56(-0.31%) |
Jan 22, 2014 | 178.17 | 179.95 | 176.87 | 178.83 | 37,840 | +1.68(+0.95%) |
Jan 21, 2014 | 177.71 | 177.99 | 174.25 | 177.15 | 42,462 | +0.93(+0.53%) |
Jan 17, 2014 | 175.46 | 176.21 | 176.21 | 176.21 | 54,054 | -1.78(-1.00%) |
Jan 16, 2014 | 178.36 | 184.18 | 177.24 | 177.99 | 70,450 | +0.28(+0.16%) |
Jan 15, 2014 | 174.90 | 179.47 | 174.62 | 177.71 | 55,990 | +2.81(+1.60%) |
Jan 14, 2014 | 168.26 | 175.56 | 168.26 | 174.90 | 50,298 | +5.61(+3.31%) |
Jan 13, 2014 | 170.60 | 172.28 | 168.26 | 169.29 | 47,136 | -3.37(-1.95%) |
Jan 10, 2014 | 175.18 | 175.18 | 165.93 | 172.66 | 97,939 | -2.52(-1.44%) |
Jan 09, 2014 | 176.30 | 176.77 | 173.78 | 175.18 | 27,990 | +0.75(+0.43%) |
Jan 08, 2014 | 175.28 | 175.84 | 173.41 | 174.44 | 31,314 | +0.75(+0.43%) |
Jan 07, 2014 | 174.90 | 176.97 | 173.69 | 173.69 | 41,354 | -1.03(-0.59%) |
Jan 06, 2014 | 173.22 | 175.28 | 169.29 | 174.72 | 51,983 | +0.56(+0.32%) |
Jan 03, 2014 | 175.28 | 177.15 | 174.06 | 174.15 | 36,820 | +0.09(+0.05%) |
Jan 02, 2014 | 177.89 | 177.89 | 172.47 | 174.06 | 57,476 | -4.67(-2.62%) |
Dec 31, 2013 | 173.87 | 178.74 | 178.74 | 178.74 | 57,038 | +5.89(+3.41%) |
Dec 30, 2013 | 178.55 | 178.55 | 166.02 | 172.85 | 135,496 | -5.79(-3.24%) |
Dec 27, 2013 | 183.03 | 183.13 | 178.08 | 178.64 | 43,567 | -3.18(-1.75%) |
Dec 26, 2013 | 176.96 | 184.16 | 176.96 | 181.82 | 66,735 | +5.80(+3.29%) |
Dec 24, 2013 | 176.02 | 179.48 | 175.79 | 176.02 | 39,280 | +0.09(+0.05%) |
Dec 23, 2013 | 177.61 | 179.48 | 174.72 | 175.93 | 97,267 | -3.65(-2.03%) |
Dec 20, 2013 | 169.20 | 179.58 | 168.73 | 179.58 | 173,251 | +10.84(+6.43%) |
Dec 19, 2013 | 167.80 | 169.20 | 166.58 | 168.73 | 45,794 | +0.84(+0.50%) |
Dec 18, 2013 | 168.45 | 169.01 | 166.21 | 167.89 | 33,515 | -0.66(-0.39%) |
Dec 17, 2013 | 167.70 | 169.11 | 166.02 | 168.55 | 33,980 | +1.31(+0.78%) |
Dec 16, 2013 | 168.26 | 170.13 | 166.77 | 167.24 | 55,256 | +0.75(+0.45%) |
Dec 13, 2013 | 163.87 | 170.51 | 162.66 | 166.49 | 52,507 | +1.31(+0.79%) |
Dec 12, 2013 | 162.19 | 165.42 | 161.81 | 165.18 | 55,159 | +3.37(+2.08%) |
Dec 11, 2013 | 160.41 | 162.19 | 159.66 | 161.81 | 30,861 | +1.96(+1.23%) |
Dec 10, 2013 | 160.32 | 160.69 | 158.64 | 159.85 | 38,578 | -0.28(-0.17%) |
Dec 09, 2013 | 161.44 | 161.44 | 159.10 | 160.13 | 39,801 | +0.37(+0.23%) |
Dec 06, 2013 | 160.88 | 161.53 | 158.92 | 159.76 | 33,887 | -1.12(-0.70%) |
Dec 05, 2013 | 158.45 | 162.00 | 157.89 | 160.88 | 87,959 | +6.17(+3.99%) |
Dec 04, 2013 | 155.93 | 156.02 | 153.40 | 154.71 | 26,585 | -1.40(-0.90%) |
Dec 03, 2013 | 155.18 | 156.64 | 154.15 | 156.11 | 30,486 | +0.94(+0.60%) |
Dec 02, 2013 | 157.98 | 158.82 | 153.87 | 155.18 | 35,843 | -1.96(-1.25%) |
Nov 29, 2013 | 154.71 | 157.42 | 154.55 | 157.14 | 25,998 | +2.90(+1.88%) |
Nov 27, 2013 | 153.12 | 155.06 | 152.84 | 154.24 | 21,011 | +1.68(+1.10%) |
Nov 26, 2013 | 154.15 | 154.29 | 152.19 | 152.56 | 20,099 | -1.12(-0.73%) |
Nov 25, 2013 | 154.71 | 154.71 | 153.03 | 153.68 | 26,880 | -0.09(-0.06%) |
Nov 22, 2013 | 154.62 | 154.71 | 151.82 | 153.78 | 25,540 | +0.37(+0.24%) |
Nov 21, 2013 | 153.31 | 155.55 | 152.56 | 153.40 | 24,034 | +1.12(+0.74%) |
Nov 20, 2013 | 153.12 | 154.71 | 151.25 | 152.28 | 29,946 | -0.94(-0.61%) |
Nov 19, 2013 | 152.09 | 154.15 | 151.16 | 153.22 | 26,625 | +2.15(+1.42%) |
Nov 18, 2013 | 155.65 | 155.78 | 150.60 | 151.06 | 29,687 | -4.30(-2.77%) |
Nov 15, 2013 | 154.71 | 155.65 | 154.62 | 155.37 | 42,900 | +0.66(+0.42%) |
Nov 14, 2013 | 153.22 | 154.99 | 153.12 | 154.71 | 44,566 | +3.74(+2.48%) |
Nov 12, 2013 | 152.28 | 152.84 | 150.13 | 150.97 | 29,334 | -0.94(-0.62%) |
Nov 11, 2013 | 152.28 | 153.31 | 150.78 | 151.91 | 35,770 | -0.09(-0.06%) |
Nov 08, 2013 | 149.66 | 156.49 | 149.66 | 152.00 | 41,606 | +2.71(+1.82%) |
Nov 07, 2013 | 156.02 | 156.39 | 149.10 | 149.29 | 66,579 | -6.64(-4.26%) |
Nov 06, 2013 | 155.27 | 157.79 | 153.31 | 155.93 | 93,797 | +1.14(+0.74%) |
Nov 05, 2013 | 154.32 | 155.69 | 152.50 | 154.78 | 93,563 | +1.46(+0.95%) |
Nov 04, 2013 | 151.69 | 154.69 | 151.41 | 153.32 | 84,423 | +3.10(+2.06%) |
Nov 01, 2013 | 148.59 | 154.60 | 147.10 | 150.23 | 149,840 | +7.92(+5.57%) |
Oct 31, 2013 | 141.58 | 142.85 | 139.76 | 142.31 | 82,894 | +5.01(+3.65%) |
Oct 30, 2013 | 139.21 | 139.30 | 137.30 | 137.30 | 30,417 | -1.55(-1.11%) |
Oct 29, 2013 | 138.85 | 139.76 | 137.85 | 138.85 | 36,167 | +0.64(+0.46%) |
Oct 28, 2013 | 138.85 | 138.85 | 137.48 | 138.21 | 32,090 | -0.09(-0.07%) |
Oct 25, 2013 | 137.75 | 138.85 | 137.21 | 138.30 | 35,652 | +1.46(+1.06%) |
Oct 24, 2013 | 137.66 | 137.94 | 136.66 | 136.84 | 15,628 | -0.27(-0.20%) |
Oct 23, 2013 | 137.48 | 138.20 | 136.57 | 137.12 | 19,766 | -0.46(-0.33%) |
Oct 22, 2013 | 137.48 | 138.39 | 136.57 | 137.57 | 42,588 | +1.09(+0.80%) |
Oct 21, 2013 | 136.57 | 137.48 | 134.11 | 136.48 | 39,792 | -0.09(-0.07%) |
Oct 18, 2013 | 137.57 | 137.66 | 135.21 | 136.57 | 61,259 | -0.91(-0.66%) |
Oct 17, 2013 | 135.11 | 137.75 | 134.39 | 137.48 | 38,201 | +3.19(+2.37%) |
Oct 16, 2013 | 136.57 | 137.39 | 134.20 | 134.29 | 47,710 | -1.46(-1.07%) |
Oct 15, 2013 | 135.66 | 137.48 | 135.30 | 135.75 | 71,351 | +0.91(+0.68%) |
Oct 14, 2013 | 133.66 | 135.48 | 132.29 | 134.84 | 32,661 | +0.09(+0.07%) |
Oct 11, 2013 | 131.65 | 134.75 | 130.29 | 134.75 | 37,524 | +3.64(+2.78%) |
Oct 10, 2013 | 131.75 | 132.00 | 129.65 | 131.11 | 21,659 | +1.46(+1.12%) |
Oct 09, 2013 | 130.56 | 131.84 | 128.92 | 129.65 | 36,717 | -0.91(-0.70%) |
Oct 08, 2013 | 130.74 | 132.84 | 130.38 | 130.56 | 25,537 | -0.55(-0.42%) |
Oct 07, 2013 | 131.75 | 131.93 | 130.74 | 131.11 | 28,568 | -1.55(-1.17%) |
Oct 04, 2013 | 132.38 | 133.11 | 132.11 | 132.66 | 19,459 | +0.09(+0.07%) |
Oct 03, 2013 | 132.20 | 133.38 | 131.84 | 132.56 | 34,476 | -0.46(-0.34%) |
Oct 02, 2013 | 133.11 | 133.84 | 132.47 | 133.02 | 34,039 | -0.82(-0.61%) |
Oct 01, 2013 | 133.93 | 134.29 | 132.20 | 133.84 | 33,538 | +0.91(+0.69%) |
Sep 27, 2013 | 132.47 | 133.75 | 131.20 | 132.93 | 41,510 | -0.27(-0.20%) |
Sep 26, 2013 | 132.20 | 134.29 | 131.56 | 133.20 | 91,352 | +0.55(+0.41%) |
Sep 25, 2013 | 132.93 | 132.93 | 131.11 | 132.66 | 56,725 | +1.37(+1.04%) |
Sep 24, 2013 | 130.56 | 132.66 | 129.88 | 131.29 | 67,392 | +1.18(+0.91%) |
Sep 23, 2013 | 130.56 | 130.93 | 127.74 | 130.11 | 78,549 | +0.27(+0.21%) |
Sep 20, 2013 | 127.56 | 130.38 | 126.83 | 129.83 | 670,900 | -6.10(-4.49%) |
Sep 19, 2013 | 135.66 | 136.57 | 134.84 | 135.93 | 44,853 | +1.55(+1.15%) |
Sep 18, 2013 | 133.57 | 135.93 | 133.57 | 134.39 | 31,656 | +1.28(+0.96%) |
Sep 17, 2013 | 133.57 | 134.57 | 132.29 | 133.11 | 20,061 | +0.27(+0.21%) |
Sep 16, 2013 | 132.56 | 135.21 | 132.47 | 132.84 | 25,515 | +1.46(+1.11%) |
Sep 13, 2013 | 135.39 | 136.03 | 131.20 | 131.38 | 53,938 | -4.10(-3.02%) |
Sep 12, 2013 | 133.57 | 136.48 | 132.93 | 135.48 | 50,228 | +3.19(+2.41%) |
Sep 11, 2013 | 130.20 | 133.38 | 130.20 | 132.29 | 32,233 | +1.37(+1.04%) |
Sep 10, 2013 | 132.11 | 133.38 | 130.47 | 130.93 | 50,689 | +0.00(+0.00%) |
Sep 09, 2013 | 130.20 | 133.66 | 130.20 | 130.93 | 36,659 | +0.82(+0.63%) |
Sep 06, 2013 | 133.20 | 133.38 | 129.74 | 130.11 | 27,515 | -1.73(-1.31%) |
Sep 05, 2013 | 131.93 | 133.75 | 131.38 | 131.84 | 14,705 | +0.82(+0.63%) |
Sep 04, 2013 | 129.65 | 132.66 | 129.65 | 131.02 | 30,764 | +2.28(+1.77%) |
Sep 03, 2013 | 128.19 | 129.74 | 127.74 | 128.74 | 25,739 | +0.27(+0.21%) |
Aug 30, 2013 | 129.10 | 129.65 | 128.19 | 128.47 | 14,175 | -0.55(-0.42%) |
Aug 29, 2013 | 129.20 | 130.28 | 127.74 | 129.01 | 17,220 | +0.00(+0.00%) |
Aug 28, 2013 | 129.20 | 130.93 | 127.65 | 129.01 | 20,053 | +0.18(+0.14%) |
Aug 27, 2013 | 131.56 | 131.93 | 128.65 | 128.83 | 26,764 | -3.37(-2.55%) |
Aug 26, 2013 | 131.84 | 133.20 | 130.38 | 132.20 | 32,161 | +0.36(+0.28%) |
Aug 23, 2013 | 131.02 | 132.75 | 130.11 | 131.84 | 29,964 | +1.73(+1.33%) |
Aug 22, 2013 | 128.19 | 130.56 | 127.92 | 130.11 | 26,092 | +2.09(+1.64%) |
Aug 21, 2013 | 128.83 | 129.73 | 127.92 | 128.01 | 21,570 | -0.82(-0.64%) |
Aug 20, 2013 | 125.74 | 129.36 | 125.74 | 128.83 | 25,997 | +3.10(+2.46%) |
Aug 19, 2013 | 128.29 | 128.35 | 125.64 | 125.74 | 47,588 | -2.46(-1.92%) |
Aug 16, 2013 | 128.01 | 131.02 | 127.75 | 128.19 | 38,816 | -0.36(-0.28%) |
Aug 15, 2013 | 129.47 | 130.56 | 126.01 | 128.56 | 83,839 | -2.00(-1.53%) |
Aug 14, 2013 | 132.02 | 132.56 | 129.74 | 130.56 | 45,267 | -1.64(-1.24%) |
Aug 13, 2013 | 132.93 | 134.93 | 129.38 | 132.20 | 73,466 | -2.55(-1.89%) |
Aug 12, 2013 | 133.66 | 135.48 | 133.38 | 134.75 | 23,392 | +0.64(+0.47%) |
Aug 09, 2013 | 134.66 | 135.66 | 133.66 | 134.11 | 33,929 | -0.27(-0.20%) |
Aug 08, 2013 | 135.21 | 136.21 | 133.93 | 134.39 | 31,259 | +0.45(+0.34%) |
Aug 07, 2013 | 133.75 | 135.02 | 132.84 | 133.93 | 41,387 | -0.09(-0.07%) |
Aug 06, 2013 | 136.66 | 136.66 | 131.20 | 134.02 | 55,652 | +0.02(+0.02%) |
Aug 05, 2013 | 134.97 | 134.97 | 133.03 | 134.00 | 118,049 | +0.26(+0.20%) |
Aug 02, 2013 | 134.62 | 134.62 | 133.20 | 133.73 | 50,852 | +0.18(+0.13%) |
Aug 01, 2013 | 134.44 | 135.24 | 133.38 | 133.56 | 69,868 | +0.18(+0.13%) |
Jul 31, 2013 | 133.91 | 134.35 | 132.42 | 133.38 | 38,137 | +0.26(+0.20%) |
Jul 30, 2013 | 133.56 | 134.79 | 133.03 | 133.12 | 29,237 | -0.62(-0.46%) |
Jul 29, 2013 | 134.79 | 135.15 | 133.29 | 133.73 | 22,035 | -0.79(-0.59%) |
Jul 26, 2013 | 135.94 | 135.94 | 133.05 | 134.53 | 25,997 | +0.00(+0.00%) |
Jul 25, 2013 | 134.79 | 136.74 | 133.47 | 134.53 | 70,550 | +1.68(+1.26%) |
Jul 24, 2013 | 134.35 | 134.55 | 132.85 | 132.85 | 23,851 | -0.35(-0.27%) |
Jul 23, 2013 | 134.18 | 134.79 | 133.20 | 133.20 | 66,515 | +0.80(+0.60%) |
Jul 22, 2013 | 131.53 | 132.67 | 131.18 | 132.41 | 23,556 | +0.62(+0.47%) |
Jul 19, 2013 | 131.97 | 133.20 | 131.26 | 131.79 | 18,591 | -1.06(-0.80%) |
Jul 18, 2013 | 132.59 | 134.00 | 131.35 | 132.85 | 39,869 | +0.35(+0.27%) |
Jul 17, 2013 | 132.05 | 132.76 | 131.70 | 132.50 | 15,641 | +1.24(+0.94%) |
Jul 16, 2013 | 134.00 | 134.00 | 131.26 | 131.26 | 17,124 | -2.39(-1.79%) |
Jul 15, 2013 | 132.59 | 133.73 | 131.22 | 133.65 | 26,048 | +1.59(+1.20%) |
Jul 12, 2013 | 132.05 | 132.32 | 130.21 | 132.05 | 21,732 | +0.00(+0.00%) |
Jul 11, 2013 | 131.88 | 132.14 | 130.46 | 132.05 | 24,963 | +1.77(+1.36%) |
Jul 10, 2013 | 129.40 | 130.38 | 128.52 | 130.29 | 19,192 | +0.88(+0.68%) |
Jul 09, 2013 | 127.99 | 129.49 | 127.91 | 129.40 | 22,902 | +1.59(+1.24%) |
Jul 08, 2013 | 128.25 | 129.40 | 126.75 | 127.81 | 20,017 | +0.88(+0.70%) |
Jul 05, 2013 | 127.37 | 127.37 | 124.46 | 126.93 | 19,505 | +0.09(+0.07%) |
Jul 03, 2013 | 127.02 | 127.89 | 125.69 | 126.84 | 9,665 | -0.18(-0.14%) |
Jul 02, 2013 | 129.84 | 130.99 | 125.96 | 127.02 | 26,879 | -3.54(-2.71%) |
Jul 01, 2013 | 127.99 | 130.99 | 127.72 | 130.55 | 36,749 | +2.83(+2.21%) |
Jun 28, 2013 | 128.16 | 129.67 | 126.66 | 127.72 | 24,433 | +2.74(+2.19%) |
Jun 26, 2013 | 123.75 | 126.49 | 123.75 | 124.98 | 33,537 | +1.41(+1.14%) |
Jun 25, 2013 | 122.24 | 123.57 | 118.73 | 123.57 | 27,572 | +3.45(+2.87%) |
Jun 24, 2013 | 121.54 | 122.69 | 116.85 | 120.12 | 37,791 | -2.56(-2.09%) |
Jun 21, 2013 | 123.75 | 127.28 | 120.65 | 122.69 | 36,050 | -0.27(-0.22%) |
Jun 20, 2013 | 126.40 | 126.64 | 122.07 | 122.95 | 50,227 | -3.89(-3.07%) |
Jun 19, 2013 | 127.37 | 128.52 | 126.22 | 126.84 | 13,649 | -0.27(-0.21%) |
Jun 18, 2013 | 127.64 | 128.61 | 126.31 | 127.11 | 22,247 | +0.27(+0.21%) |
Jun 17, 2013 | 128.52 | 128.78 | 126.15 | 126.84 | 15,029 | -0.18(-0.14%) |
Jun 14, 2013 | 127.81 | 129.39 | 125.60 | 127.02 | 23,205 | +0.18(+0.14%) |
Jun 13, 2013 | 124.19 | 127.59 | 123.30 | 126.84 | 25,077 | +2.47(+1.99%) |
Jun 12, 2013 | 122.95 | 124.63 | 122.86 | 124.36 | 30,179 | +1.59(+1.30%) |
Jun 11, 2013 | 124.28 | 124.98 | 121.98 | 122.77 | 27,566 | -2.03(-1.63%) |
Jun 10, 2013 | 124.63 | 125.95 | 123.75 | 124.81 | 14,637 | +0.18(+0.14%) |
Jun 07, 2013 | 124.89 | 125.87 | 123.75 | 124.63 | 17,834 | +0.53(+0.43%) |
Jun 06, 2013 | 123.30 | 124.98 | 122.16 | 124.10 | 22,082 | +1.15(+0.93%) |
Jun 05, 2013 | 124.01 | 125.07 | 121.80 | 122.95 | 25,723 | -0.71(-0.57%) |
Jun 04, 2013 | 122.69 | 125.95 | 122.69 | 123.66 | 25,577 | +1.24(+1.01%) |
Jun 03, 2013 | 121.98 | 123.39 | 119.33 | 122.42 | 53,699 | +0.09(+0.07%) |
May 31, 2013 | 123.75 | 124.37 | 120.21 | 122.33 | 62,219 | -2.12(-1.70%) |
May 30, 2013 | 126.22 | 126.40 | 123.75 | 124.45 | 44,460 | -1.77(-1.40%) |
May 29, 2013 | 129.67 | 130.29 | 125.95 | 126.22 | 71,453 | -4.86(-3.71%) |
May 28, 2013 | 132.50 | 133.03 | 130.73 | 131.08 | 29,484 | +0.53(+0.41%) |
May 24, 2013 | 130.29 | 131.26 | 129.14 | 130.55 | 15,678 | +0.09(+0.07%) |
May 23, 2013 | 129.49 | 131.35 | 128.61 | 130.46 | 25,201 | -0.09(-0.07%) |
May 22, 2013 | 131.70 | 134.18 | 129.58 | 130.55 | 46,412 | -0.71(-0.54%) |
May 21, 2013 | 130.38 | 131.88 | 130.02 | 131.26 | 33,007 | +1.06(+0.81%) |
May 20, 2013 | 130.46 | 131.26 | 129.06 | 130.20 | 64,234 | -1.15(-0.87%) |
May 17, 2013 | 130.20 | 132.32 | 130.20 | 131.35 | 28,921 | +0.53(+0.41%) |
May 16, 2013 | 130.99 | 132.59 | 129.93 | 130.82 | 22,083 | +0.00(+0.00%) |
May 15, 2013 | 129.49 | 132.41 | 128.70 | 130.82 | 44,459 | -1.50(-1.14%) |
May 13, 2013 | 132.32 | 133.03 | 131.44 | 132.32 | 30,060 | -0.09(-0.07%) |
May 10, 2013 | 132.05 | 133.29 | 129.93 | 132.41 | 54,987 | +2.03(+1.56%) |
May 09, 2013 | 130.73 | 130.73 | 127.11 | 130.38 | 52,981 | +0.97(+0.75%) |
May 08, 2013 | 129.14 | 130.20 | 129.05 | 129.40 | 58,571 | +0.02(+0.02%) |
May 07, 2013 | 131.78 | 132.38 | 128.95 | 129.38 | 91,103 | -1.12(-0.85%) |
May 06, 2013 | 131.27 | 131.53 | 130.41 | 130.50 | 97,838 | +0.26(+0.20%) |
May 03, 2013 | 130.84 | 131.10 | 129.98 | 130.24 | 57,464 | +0.09(+0.07%) |
May 02, 2013 | 130.41 | 131.44 | 129.98 | 130.15 | 50,484 | +0.34(+0.26%) |