Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 508.80 | 508.80 | 475.20 | 480.20 | 32,297 | -49.20(-9.29%) |
Nov 26, 2014 | 534.80 | 529.40 | 529.40 | 529.40 | 29,775 | -7.00(-1.30%) |
Nov 25, 2014 | 546.80 | 549.40 | 533.00 | 536.40 | 29,987 | -7.40(-1.36%) |
Nov 24, 2014 | 545.40 | 552.80 | 539.80 | 543.80 | 18,214 | -2.80(-0.51%) |
Nov 21, 2014 | 552.60 | 557.80 | 539.80 | 546.60 | 34,012 | +4.00(+0.74%) |
Nov 20, 2014 | 535.20 | 547.00 | 535.20 | 542.60 | 23,615 | +6.20(+1.16%) |
Nov 19, 2014 | 539.40 | 544.80 | 532.80 | 536.40 | 28,283 | -7.00(-1.29%) |
Nov 18, 2014 | 542.80 | 554.60 | 541.40 | 543.40 | 49,094 | +4.20(+0.78%) |
Nov 17, 2014 | 541.00 | 545.00 | 535.80 | 539.20 | 33,066 | -4.00(-0.74%) |
Nov 14, 2014 | 538.00 | 547.80 | 535.80 | 543.20 | 30,659 | +10.00(+1.88%) |
Nov 13, 2014 | 540.40 | 541.90 | 525.20 | 533.20 | 49,784 | -10.60(-1.95%) |
Nov 12, 2014 | 546.60 | 554.00 | 542.80 | 543.80 | 25,956 | -7.00(-1.27%) |
Nov 11, 2014 | 556.40 | 556.80 | 542.00 | 550.80 | 27,477 | -3.80(-0.69%) |
Nov 10, 2014 | 561.20 | 569.00 | 547.20 | 554.60 | 29,899 | +0.60(+0.11%) |
Nov 07, 2014 | 525.60 | 554.20 | 525.60 | 554.00 | 189,838 | +28.20(+5.36%) |
Nov 06, 2014 | 523.00 | 531.80 | 519.20 | 525.80 | 113,414 | +0.80(+0.15%) |
Nov 05, 2014 | 520.40 | 535.20 | 520.40 | 525.00 | 58,612 | +8.20(+1.59%) |
Nov 04, 2014 | 538.80 | 541.00 | 516.60 | 516.80 | 49,329 | -27.80(-5.10%) |
Nov 03, 2014 | 545.80 | 563.00 | 539.80 | 544.60 | 35,983 | -1.40(-0.26%) |
Oct 31, 2014 | 560.60 | 567.40 | 539.80 | 546.00 | 47,844 | +3.00(+0.55%) |
Oct 30, 2014 | 542.00 | 553.20 | 539.20 | 543.00 | 26,355 | -3.20(-0.59%) |
Oct 29, 2014 | 543.40 | 549.80 | 538.40 | 546.20 | 29,987 | +6.20(+1.15%) |
Oct 28, 2014 | 521.00 | 540.20 | 519.20 | 540.00 | 49,227 | +13.20(+2.51%) |
Oct 27, 2014 | 537.80 | 547.60 | 523.00 | 526.80 | 58,861 | -20.80(-3.80%) |
Oct 24, 2014 | 584.00 | 595.20 | 521.60 | 547.60 | 55,528 | +25.20(+4.82%) |
Oct 23, 2014 | 519.00 | 534.40 | 514.60 | 522.40 | 43,452 | +12.20(+2.39%) |
Oct 22, 2014 | 521.00 | 528.40 | 510.00 | 510.20 | 21,988 | -8.40(-1.62%) |
Oct 21, 2014 | 513.40 | 521.80 | 511.20 | 518.60 | 14,906 | +9.60(+1.89%) |
Oct 20, 2014 | 495.40 | 509.60 | 491.80 | 509.00 | 19,341 | +13.80(+2.79%) |
Oct 17, 2014 | 502.20 | 518.20 | 488.60 | 495.20 | 38,597 | +0.20(+0.04%) |
Oct 16, 2014 | 473.80 | 500.40 | 472.00 | 495.00 | 43,820 | +7.80(+1.60%) |
Oct 15, 2014 | 465.40 | 491.80 | 454.40 | 487.20 | 70,548 | +15.60(+3.31%) |
Oct 14, 2014 | 510.80 | 511.20 | 466.33 | 471.60 | 96,721 | -35.20(-6.95%) |
Oct 13, 2014 | 552.40 | 559.25 | 505.80 | 506.80 | 59,802 | -46.40(-8.39%) |
Oct 10, 2014 | 566.80 | 570.20 | 551.60 | 553.20 | 17,167 | -16.80(-2.95%) |
Oct 09, 2014 | 580.80 | 583.60 | 561.80 | 570.00 | 26,905 | -14.40(-2.46%) |
Oct 08, 2014 | 575.00 | 585.00 | 565.20 | 584.40 | 34,753 | +8.00(+1.39%) |
Oct 07, 2014 | 579.40 | 587.60 | 574.90 | 576.40 | 21,130 | -7.80(-1.34%) |
Oct 06, 2014 | 584.80 | 592.60 | 581.00 | 584.20 | 10,761 | +0.40(+0.07%) |
Oct 03, 2014 | 586.20 | 590.00 | 576.80 | 583.80 | 15,418 | -1.00(-0.17%) |
Oct 02, 2014 | 594.20 | 594.60 | 571.00 | 584.80 | 30,840 | -11.00(-1.85%) |
Oct 01, 2014 | 612.20 | 615.20 | 595.60 | 595.80 | 29,875 | -16.40(-2.68%) |
Sep 30, 2014 | 633.40 | 634.20 | 612.20 | 612.20 | 27,741 | -21.20(-3.35%) |
Sep 29, 2014 | 626.00 | 634.60 | 622.40 | 633.40 | 15,669 | +2.20(+0.35%) |
Sep 26, 2014 | 626.20 | 632.60 | 623.00 | 631.20 | 15,099 | +3.00(+0.48%) |
Sep 25, 2014 | 638.40 | 638.42 | 627.00 | 628.20 | 18,533 | -13.20(-2.06%) |
Sep 24, 2014 | 642.60 | 647.40 | 629.20 | 641.40 | 16,154 | -1.40(-0.22%) |
Sep 23, 2014 | 642.60 | 647.20 | 640.00 | 642.80 | 16,079 | -1.80(-0.28%) |
Sep 22, 2014 | 657.60 | 657.60 | 641.84 | 644.60 | 15,516 | -13.80(-2.10%) |
Sep 19, 2014 | 661.60 | 668.20 | 651.80 | 658.40 | 36,977 | -2.00(-0.30%) |
Sep 18, 2014 | 667.00 | 677.80 | 659.20 | 660.40 | 39,837 | -1.80(-0.27%) |
Sep 17, 2014 | 656.20 | 668.00 | 653.00 | 662.20 | 21,703 | +9.20(+1.41%) |
Sep 16, 2014 | 644.60 | 655.20 | 643.20 | 653.00 | 14,417 | +6.80(+1.05%) |
Sep 15, 2014 | 649.20 | 649.20 | 638.80 | 646.20 | 15,660 | -3.40(-0.52%) |
Sep 12, 2014 | 653.20 | 657.20 | 646.00 | 649.60 | 22,300 | -3.80(-0.58%) |
Sep 11, 2014 | 639.60 | 654.80 | 636.80 | 653.40 | 48,082 | +9.60(+1.49%) |
Sep 10, 2014 | 646.00 | 648.40 | 635.00 | 643.80 | 34,521 | -2.40(-0.37%) |
Sep 09, 2014 | 649.00 | 657.00 | 639.40 | 646.20 | 18,624 | -4.20(-0.65%) |
Sep 08, 2014 | 655.00 | 666.00 | 645.40 | 650.40 | 37,018 | -6.20(-0.94%) |
Sep 05, 2014 | 661.00 | 663.60 | 647.80 | 656.60 | 26,535 | -6.20(-0.94%) |
Sep 04, 2014 | 672.20 | 675.20 | 658.20 | 662.80 | 17,319 | -9.40(-1.40%) |
Sep 03, 2014 | 681.40 | 684.80 | 671.60 | 672.20 | 12,972 | -8.20(-1.21%) |
Sep 02, 2014 | 682.40 | 687.80 | 672.60 | 680.40 | 19,193 | -0.60(-0.09%) |
Aug 29, 2014 | 670.00 | 681.00 | 681.00 | 681.00 | 11,015 | +12.40(+1.85%) |
Aug 28, 2014 | 665.60 | 673.00 | 661.00 | 668.60 | 11,731 | -0.80(-0.12%) |
Aug 27, 2014 | 664.40 | 674.80 | 663.00 | 669.40 | 7,478 | +2.40(+0.36%) |
Aug 26, 2014 | 666.00 | 674.80 | 661.80 | 667.00 | 10,702 | +3.60(+0.54%) |
Aug 25, 2014 | 660.60 | 665.20 | 655.80 | 663.40 | 6,687 | +6.00(+0.91%) |
Aug 22, 2014 | 661.40 | 661.40 | 651.00 | 657.40 | 11,416 | -4.40(-0.66%) |
Aug 21, 2014 | 662.60 | 666.40 | 651.20 | 661.80 | 9,779 | -1.00(-0.15%) |
Aug 20, 2014 | 656.80 | 666.00 | 648.80 | 662.80 | 13,966 | +4.40(+0.67%) |
Aug 19, 2014 | 654.20 | 660.00 | 651.60 | 658.40 | 8,711 | +5.40(+0.83%) |
Aug 18, 2014 | 652.60 | 653.40 | 644.80 | 653.00 | 11,367 | +5.80(+0.90%) |
Aug 15, 2014 | 646.20 | 650.80 | 639.80 | 647.20 | 13,647 | +7.80(+1.22%) |
Aug 14, 2014 | 650.00 | 652.80 | 636.40 | 639.40 | 9,299 | -11.60(-1.78%) |
Aug 13, 2014 | 653.80 | 659.60 | 650.60 | 651.00 | 8,123 | -0.60(-0.09%) |
Aug 12, 2014 | 652.80 | 658.20 | 645.80 | 651.60 | 9,790 | -3.80(-0.58%) |
Aug 11, 2014 | 658.80 | 666.60 | 653.80 | 655.40 | 15,249 | +1.60(+0.24%) |
Aug 08, 2014 | 641.20 | 657.80 | 638.80 | 653.80 | 29,173 | +16.40(+2.57%) |
Aug 07, 2014 | 653.20 | 653.80 | 637.00 | 637.40 | 21,411 | -11.80(-1.82%) |
Aug 06, 2014 | 647.20 | 659.40 | 645.80 | 649.20 | 15,413 | -2.40(-0.37%) |
Aug 05, 2014 | 659.60 | 661.80 | 643.20 | 651.60 | 19,757 | -12.60(-1.90%) |
Aug 04, 2014 | 655.80 | 665.40 | 650.40 | 664.20 | 23,420 | +11.00(+1.68%) |
Aug 01, 2014 | 665.60 | 667.80 | 650.10 | 653.20 | 30,499 | -12.60(-1.89%) |
Jul 31, 2014 | 686.40 | 687.00 | 658.60 | 665.80 | 27,265 | -25.00(-3.62%) |
Jul 30, 2014 | 715.80 | 717.20 | 688.40 | 690.80 | 23,548 | -14.40(-2.04%) |
Jul 29, 2014 | 702.40 | 709.00 | 701.20 | 705.20 | 22,630 | +6.40(+0.92%) |
Jul 28, 2014 | 710.80 | 711.40 | 696.00 | 698.80 | 44,902 | -9.40(-1.33%) |
Jul 25, 2014 | 705.00 | 716.60 | 686.80 | 708.20 | 69,697 | -24.60(-3.36%) |
Jul 24, 2014 | 738.00 | 740.60 | 727.20 | 732.80 | 36,277 | -1.60(-0.22%) |
Jul 23, 2014 | 739.60 | 739.60 | 726.40 | 734.40 | 19,291 | +3.20(+0.44%) |
Jul 22, 2014 | 720.00 | 732.60 | 718.00 | 731.20 | 28,945 | +13.20(+1.84%) |
Jul 21, 2014 | 709.40 | 720.80 | 708.60 | 718.00 | 24,359 | +3.60(+0.50%) |
Jul 18, 2014 | 709.00 | 714.60 | 701.00 | 714.40 | 21,219 | +8.00(+1.13%) |
Jul 17, 2014 | 709.00 | 716.40 | 703.80 | 706.40 | 33,779 | -4.20(-0.59%) |
Jul 16, 2014 | 708.80 | 713.20 | 699.80 | 710.60 | 17,282 | +7.20(+1.02%) |
Jul 15, 2014 | 704.40 | 708.20 | 692.40 | 703.40 | 13,157 | -0.80(-0.11%) |
Jul 14, 2014 | 700.60 | 706.40 | 698.00 | 704.20 | 9,539 | +8.40(+1.21%) |
Jul 11, 2014 | 704.40 | 708.60 | 693.80 | 695.80 | 11,245 | -7.00(-1.00%) |
Jul 10, 2014 | 706.20 | 709.30 | 695.80 | 702.80 | 16,203 | -15.60(-2.17%) |
Jul 09, 2014 | 719.00 | 722.60 | 713.70 | 718.40 | 15,209 | +1.20(+0.17%) |
Jul 08, 2014 | 713.80 | 717.20 | 706.40 | 717.20 | 23,014 | +3.20(+0.45%) |
Jul 07, 2014 | 726.20 | 726.20 | 713.60 | 714.00 | 19,577 | -12.60(-1.73%) |
Jul 03, 2014 | 721.60 | 726.60 | 726.60 | 726.60 | 11,050 | +7.00(+0.97%) |
Jul 02, 2014 | 721.00 | 731.40 | 717.80 | 719.60 | 33,437 | -5.80(-0.80%) |
Jul 01, 2014 | 730.00 | 736.20 | 723.30 | 725.40 | 27,428 | -3.20(-0.44%) |
Jun 30, 2014 | 727.80 | 731.80 | 717.20 | 728.60 | 30,297 | +3.40(+0.47%) |
Jun 27, 2014 | 724.40 | 735.60 | 722.60 | 725.20 | 111,292 | -0.40(-0.06%) |
Jun 26, 2014 | 726.60 | 729.20 | 722.00 | 725.60 | 26,722 | -1.00(-0.14%) |
Jun 25, 2014 | 718.80 | 728.80 | 718.80 | 726.60 | 21,208 | +6.40(+0.89%) |
Jun 24, 2014 | 727.40 | 730.40 | 717.20 | 720.20 | 37,779 | -3.40(-0.47%) |
Jun 23, 2014 | 727.00 | 729.80 | 716.50 | 723.60 | 45,737 | +0.60(+0.08%) |
Jun 20, 2014 | 712.80 | 728.40 | 710.80 | 723.00 | 54,354 | +16.00(+2.26%) |
Jun 19, 2014 | 692.00 | 707.20 | 688.60 | 707.00 | 28,360 | +13.00(+1.87%) |
Jun 18, 2014 | 686.00 | 694.80 | 683.40 | 694.00 | 18,225 | +9.20(+1.34%) |
Jun 17, 2014 | 685.00 | 690.20 | 682.36 | 684.80 | 30,858 | -0.40(-0.06%) |
Jun 16, 2014 | 682.60 | 695.40 | 679.80 | 685.20 | 30,108 | +3.60(+0.53%) |
Jun 13, 2014 | 683.40 | 683.96 | 673.60 | 681.60 | 28,234 | +1.40(+0.21%) |
Jun 12, 2014 | 679.40 | 682.60 | 676.80 | 680.20 | 15,905 | +1.60(+0.24%) |
Jun 11, 2014 | 679.20 | 680.20 | 671.69 | 678.60 | 12,991 | -1.40(-0.21%) |
Jun 10, 2014 | 689.20 | 690.00 | 679.80 | 680.00 | 24,837 | -6.40(-0.93%) |
Jun 06, 2014 | 675.80 | 690.40 | 670.80 | 686.40 | 41,977 | +12.80(+1.90%) |
Jun 05, 2014 | 671.20 | 675.40 | 665.40 | 673.60 | 28,845 | +1.80(+0.27%) |
Jun 04, 2014 | 670.60 | 678.40 | 665.60 | 671.80 | 28,757 | +1.00(+0.15%) |
Jun 03, 2014 | 666.20 | 673.80 | 658.90 | 670.80 | 31,110 | +0.60(+0.09%) |
Jun 02, 2014 | 664.20 | 672.30 | 659.70 | 670.20 | 21,111 | +9.40(+1.42%) |
May 30, 2014 | 668.40 | 669.00 | 655.80 | 660.80 | 24,184 | -7.40(-1.11%) |
May 29, 2014 | 664.60 | 670.60 | 659.60 | 668.20 | 16,311 | +8.40(+1.27%) |
May 28, 2014 | 659.40 | 663.00 | 651.00 | 659.80 | 26,271 | +2.40(+0.37%) |
May 27, 2014 | 658.80 | 661.80 | 652.00 | 657.40 | 32,029 | -1.60(-0.24%) |
May 23, 2014 | 656.40 | 659.00 | 659.00 | 659.00 | 22,630 | +3.20(+0.49%) |
May 22, 2014 | 656.80 | 660.60 | 653.40 | 655.80 | 10,075 | +2.20(+0.34%) |
May 21, 2014 | 652.80 | 662.00 | 648.80 | 653.60 | 27,458 | +2.00(+0.31%) |
May 20, 2014 | 649.80 | 653.60 | 645.80 | 651.60 | 32,574 | +0.20(+0.03%) |
May 19, 2014 | 649.40 | 655.08 | 642.00 | 651.40 | 32,196 | +1.00(+0.15%) |
May 16, 2014 | 644.20 | 650.60 | 640.00 | 650.40 | 24,064 | +3.80(+0.59%) |
May 15, 2014 | 641.60 | 647.80 | 630.80 | 646.60 | 30,422 | +0.80(+0.12%) |
May 14, 2014 | 647.20 | 653.80 | 642.00 | 645.80 | 38,499 | -2.60(-0.40%) |
May 13, 2014 | 642.20 | 648.60 | 639.20 | 648.40 | 32,818 | +6.20(+0.97%) |
May 12, 2014 | 633.60 | 644.30 | 628.60 | 642.20 | 24,934 | +10.00(+1.58%) |
May 09, 2014 | 625.40 | 635.00 | 622.40 | 632.20 | 38,723 | +5.00(+0.80%) |
May 08, 2014 | 638.20 | 639.40 | 626.20 | 627.20 | 29,822 | -10.80(-1.69%) |
May 07, 2014 | 625.00 | 639.60 | 619.70 | 638.00 | 38,819 | +14.20(+2.28%) |
May 06, 2014 | 616.40 | 630.00 | 612.80 | 623.80 | 40,061 | +7.40(+1.20%) |
May 05, 2014 | 609.00 | 620.00 | 603.85 | 616.40 | 33,270 | +5.80(+0.95%) |
May 02, 2014 | 598.00 | 620.20 | 596.80 | 610.60 | 85,862 | +13.60(+2.28%) |
May 01, 2014 | 589.80 | 606.20 | 581.00 | 597.00 | 331,103 | -0.20(-0.03%) |
Apr 30, 2014 | 613.40 | 616.00 | 589.00 | 597.20 | 100,174 | -22.60(-3.65%) |
Apr 29, 2014 | 627.60 | 635.80 | 617.40 | 619.80 | 36,173 | -20.20(-3.16%) |
Apr 28, 2014 | 650.00 | 657.20 | 632.80 | 640.00 | 19,336 | -1.20(-0.19%) |
Apr 25, 2014 | 630.80 | 676.80 | 626.40 | 641.20 | 64,451 | +11.40(+1.81%) |
Apr 24, 2014 | 631.00 | 636.60 | 625.20 | 629.80 | 13,313 | -1.00(-0.16%) |
Apr 23, 2014 | 624.00 | 647.60 | 624.00 | 630.80 | 27,108 | +9.20(+1.48%) |
Apr 22, 2014 | 616.20 | 630.00 | 613.40 | 621.60 | 14,621 | +4.40(+0.71%) |
Apr 21, 2014 | 615.60 | 619.80 | 611.20 | 617.20 | 8,308 | +2.00(+0.33%) |
Apr 17, 2014 | 608.00 | 615.20 | 615.20 | 615.20 | 11,375 | +7.00(+1.15%) |
Apr 16, 2014 | 609.00 | 609.40 | 604.76 | 608.20 | 7,811 | +3.20(+0.53%) |
Apr 15, 2014 | 599.00 | 608.00 | 596.28 | 605.00 | 12,656 | +7.20(+1.20%) |
Apr 14, 2014 | 595.00 | 605.50 | 591.07 | 597.80 | 8,284 | +7.20(+1.22%) |
Apr 11, 2014 | 597.40 | 603.00 | 589.80 | 590.60 | 14,005 | -12.60(-2.09%) |
Apr 10, 2014 | 615.80 | 620.20 | 598.80 | 603.20 | 10,934 | -12.00(-1.95%) |
Apr 09, 2014 | 613.60 | 616.20 | 605.40 | 615.20 | 7,558 | +3.60(+0.59%) |
Apr 08, 2014 | 609.00 | 615.60 | 604.60 | 611.60 | 15,558 | +4.40(+0.72%) |
Apr 07, 2014 | 614.20 | 618.80 | 605.00 | 607.20 | 13,362 | -8.00(-1.30%) |
Apr 04, 2014 | 625.40 | 626.40 | 612.60 | 615.20 | 6,906 | -7.60(-1.22%) |
Apr 03, 2014 | 622.60 | 625.00 | 618.60 | 622.80 | 5,427 | +0.20(+0.03%) |
Apr 02, 2014 | 618.80 | 625.20 | 617.60 | 622.60 | 6,502 | +3.60(+0.58%) |
Apr 01, 2014 | 617.60 | 621.00 | 608.20 | 619.00 | 17,076 | -0.60(-0.10%) |
Mar 31, 2014 | 615.00 | 621.00 | 608.20 | 619.60 | 20,588 | +8.00(+1.31%) |
Mar 28, 2014 | 617.00 | 617.80 | 611.00 | 611.60 | 22,568 | -4.40(-0.71%) |
Mar 27, 2014 | 600.00 | 616.40 | 595.98 | 616.00 | 24,037 | +23.60(+3.98%) |
Mar 26, 2014 | 600.00 | 604.80 | 591.60 | 592.40 | 20,841 | -6.40(-1.07%) |
Mar 25, 2014 | 597.60 | 599.80 | 594.40 | 598.80 | 14,643 | +2.40(+0.40%) |
Mar 24, 2014 | 590.60 | 598.40 | 587.20 | 596.40 | 27,023 | +6.00(+1.02%) |
Mar 21, 2014 | 585.00 | 595.00 | 584.20 | 590.40 | 23,126 | +7.40(+1.27%) |
Mar 20, 2014 | 564.20 | 588.60 | 562.08 | 583.00 | 20,364 | +18.00(+3.19%) |
Mar 19, 2014 | 563.60 | 565.40 | 560.00 | 565.00 | 21,110 | +1.00(+0.18%) |
Mar 18, 2014 | 552.00 | 566.40 | 549.76 | 564.00 | 25,942 | +11.20(+2.03%) |
Mar 17, 2014 | 548.20 | 553.20 | 546.00 | 552.80 | 11,407 | +6.80(+1.25%) |
Mar 14, 2014 | 531.40 | 546.80 | 531.40 | 546.00 | 14,210 | +12.00(+2.25%) |
Mar 13, 2014 | 542.00 | 543.70 | 527.40 | 534.00 | 13,796 | -6.20(-1.15%) |
Mar 12, 2014 | 537.60 | 540.40 | 533.20 | 540.20 | 9,606 | -1.40(-0.26%) |
Mar 11, 2014 | 545.40 | 546.40 | 537.80 | 541.60 | 16,715 | -2.20(-0.40%) |
Mar 10, 2014 | 540.00 | 545.20 | 537.20 | 543.80 | 32,389 | +3.20(+0.59%) |
Mar 07, 2014 | 536.40 | 545.40 | 536.40 | 540.60 | 26,391 | +6.60(+1.24%) |
Mar 06, 2014 | 523.60 | 534.40 | 521.32 | 534.00 | 15,970 | +10.00(+1.91%) |
Mar 05, 2014 | 528.60 | 531.40 | 522.80 | 524.00 | 13,904 | -4.60(-0.87%) |
Mar 04, 2014 | 524.60 | 532.00 | 523.20 | 528.60 | 36,028 | +10.60(+2.05%) |
Mar 03, 2014 | 512.00 | 523.78 | 507.20 | 518.00 | 31,913 | +0.00(+0.00%) |
Feb 28, 2014 | 517.60 | 523.20 | 510.40 | 518.00 | 27,928 | +1.20(+0.23%) |
Feb 27, 2014 | 527.40 | 528.00 | 510.20 | 516.80 | 26,023 | -11.40(-2.16%) |
Feb 26, 2014 | 538.00 | 539.20 | 527.20 | 528.20 | 18,020 | -7.60(-1.42%) |
Feb 25, 2014 | 546.60 | 547.68 | 533.60 | 535.80 | 20,299 | -12.00(-2.19%) |
Feb 24, 2014 | 544.00 | 550.80 | 539.20 | 547.80 | 12,811 | +8.60(+1.59%) |
Feb 21, 2014 | 546.20 | 548.20 | 538.40 | 539.20 | 8,086 | -5.20(-0.96%) |
Feb 20, 2014 | 543.20 | 545.30 | 540.00 | 544.40 | 9,193 | -0.40(-0.07%) |
Feb 19, 2014 | 542.80 | 556.60 | 540.40 | 544.80 | 14,362 | -0.40(-0.07%) |
Feb 18, 2014 | 548.20 | 548.60 | 538.20 | 545.20 | 12,218 | -4.80(-0.87%) |
Feb 14, 2014 | 546.00 | 550.00 | 550.00 | 550.00 | 6,330 | +4.80(+0.88%) |
Feb 13, 2014 | 536.60 | 547.60 | 536.60 | 545.20 | 14,700 | +5.20(+0.96%) |
Feb 12, 2014 | 535.80 | 546.20 | 535.80 | 540.00 | 25,203 | +6.40(+1.20%) |
Feb 11, 2014 | 514.40 | 535.80 | 513.60 | 533.60 | 19,129 | +17.80(+3.45%) |
Feb 10, 2014 | 518.20 | 522.60 | 511.40 | 515.80 | 22,699 | -6.20(-1.19%) |
Feb 07, 2014 | 519.00 | 542.60 | 514.80 | 522.00 | 32,731 | -0.40(-0.08%) |
Feb 06, 2014 | 513.00 | 522.80 | 509.40 | 522.40 | 19,174 | +12.00(+2.35%) |
Feb 05, 2014 | 502.00 | 512.40 | 499.00 | 510.40 | 20,051 | +7.00(+1.39%) |
Feb 04, 2014 | 494.40 | 504.40 | 494.00 | 503.40 | 25,102 | +10.20(+2.07%) |
Feb 03, 2014 | 501.20 | 505.50 | 486.40 | 493.20 | 18,045 | -9.20(-1.83%) |
Jan 31, 2014 | 497.00 | 507.00 | 492.84 | 502.40 | 21,097 | -0.80(-0.16%) |
Jan 30, 2014 | 508.00 | 510.00 | 503.00 | 503.20 | 10,402 | -1.00(-0.20%) |
Jan 29, 2014 | 504.20 | 509.00 | 499.40 | 504.20 | 13,084 | -4.40(-0.87%) |
Jan 28, 2014 | 502.40 | 508.60 | 495.40 | 508.60 | 36,844 | +6.80(+1.36%) |
Jan 27, 2014 | 508.40 | 513.80 | 501.40 | 501.80 | 11,889 | -6.60(-1.30%) |
Jan 24, 2014 | 510.80 | 514.80 | 502.80 | 508.40 | 19,333 | -6.80(-1.32%) |
Jan 23, 2014 | 523.60 | 525.65 | 513.60 | 515.20 | 20,981 | -9.20(-1.75%) |
Jan 22, 2014 | 519.80 | 524.40 | 517.20 | 524.40 | 9,004 | +6.40(+1.24%) |
Jan 21, 2014 | 523.00 | 527.80 | 513.60 | 518.00 | 22,333 | +0.00(+0.00%) |
Jan 17, 2014 | 519.40 | 518.00 | 518.00 | 518.00 | 19,460 | -2.00(-0.38%) |
Jan 16, 2014 | 515.80 | 534.40 | 509.40 | 520.00 | 60,520 | -14.40(-2.69%) |
Jan 15, 2014 | 566.40 | 566.40 | 533.60 | 534.40 | 30,590 | -32.00(-5.65%) |
Jan 14, 2014 | 563.40 | 568.20 | 560.80 | 566.40 | 15,223 | +3.20(+0.57%) |
Jan 13, 2014 | 569.20 | 569.24 | 561.60 | 563.20 | 28,533 | -6.20(-1.09%) |
Jan 10, 2014 | 565.80 | 571.40 | 563.80 | 569.40 | 7,774 | +4.40(+0.78%) |
Jan 09, 2014 | 561.40 | 571.92 | 559.60 | 565.00 | 26,147 | +11.80(+2.13%) |
Jan 08, 2014 | 553.40 | 555.00 | 549.20 | 553.20 | 11,740 | -3.00(-0.54%) |
Jan 07, 2014 | 554.80 | 558.30 | 549.60 | 556.20 | 15,177 | -0.20(-0.04%) |
Jan 06, 2014 | 556.60 | 559.60 | 553.00 | 556.40 | 12,039 | +0.60(+0.11%) |
Jan 03, 2014 | 560.00 | 563.00 | 554.20 | 555.80 | 26,358 | -6.60(-1.17%) |
Jan 02, 2014 | 562.00 | 565.50 | 558.80 | 562.40 | 15,669 | -2.80(-0.50%) |
Dec 31, 2013 | 564.00 | 565.20 | 565.20 | 565.20 | 16,185 | +0.80(+0.14%) |
Dec 30, 2013 | 564.20 | 568.20 | 560.20 | 564.40 | 14,208 | -0.80(-0.14%) |
Dec 27, 2013 | 557.40 | 565.60 | 557.40 | 565.20 | 8,985 | +7.00(+1.25%) |
Dec 26, 2013 | 559.00 | 564.20 | 556.50 | 558.20 | 9,523 | -0.60(-0.11%) |
Dec 24, 2013 | 549.60 | 562.20 | 548.80 | 558.80 | 9,326 | +7.00(+1.27%) |
Dec 23, 2013 | 554.40 | 557.00 | 547.40 | 551.80 | 9,308 | -2.60(-0.47%) |
Dec 20, 2013 | 542.20 | 556.20 | 542.20 | 554.40 | 38,568 | +12.20(+2.25%) |
Dec 19, 2013 | 544.40 | 546.20 | 536.68 | 542.20 | 33,457 | -4.60(-0.84%) |
Dec 18, 2013 | 541.20 | 548.40 | 536.00 | 546.80 | 20,509 | +5.00(+0.92%) |
Dec 17, 2013 | 532.00 | 542.80 | 530.90 | 541.80 | 21,829 | +8.40(+1.57%) |
Dec 16, 2013 | 530.00 | 537.40 | 526.00 | 533.40 | 19,422 | +9.80(+1.87%) |
Dec 13, 2013 | 524.40 | 526.00 | 518.80 | 523.60 | 18,907 | +1.00(+0.19%) |
Dec 12, 2013 | 520.00 | 527.00 | 520.00 | 522.60 | 22,595 | +2.80(+0.54%) |
Dec 11, 2013 | 522.80 | 525.20 | 517.80 | 519.80 | 15,580 | -1.20(-0.23%) |
Dec 10, 2013 | 524.60 | 528.80 | 517.00 | 521.00 | 18,305 | -2.60(-0.50%) |
Dec 09, 2013 | 538.40 | 539.60 | 520.40 | 523.60 | 34,058 | -6.20(-1.17%) |
Dec 06, 2013 | 547.00 | 549.40 | 529.20 | 529.80 | 16,561 | -14.60(-2.68%) |
Dec 05, 2013 | 547.40 | 550.20 | 542.28 | 544.40 | 6,662 | -2.20(-0.40%) |
Dec 04, 2013 | 538.60 | 548.00 | 536.40 | 546.60 | 18,347 | +8.00(+1.49%) |
Dec 03, 2013 | 537.80 | 542.40 | 532.60 | 538.60 | 20,588 | +1.00(+0.19%) |