Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 134.80 | 141.30 | 134.31 | 139.91 | 471,021 | +4.86(+3.60%) |
Apr 29, 2014 | 135.43 | 137.54 | 134.35 | 135.05 | 162,382 | +0.05(+0.04%) |
Apr 28, 2014 | 135.67 | 136.90 | 133.50 | 135.00 | 395,871 | -0.40(-0.30%) |
Apr 25, 2014 | 138.03 | 140.10 | 134.40 | 135.40 | 311,032 | -1.26(-0.92%) |
Apr 24, 2014 | 129.00 | 144.35 | 124.58 | 136.66 | 1,174,942 | -0.55(-0.40%) |
Apr 23, 2014 | 136.26 | 139.45 | 136.26 | 137.21 | 320,877 | +0.90(+0.66%) |
Apr 22, 2014 | 137.27 | 137.79 | 134.70 | 136.31 | 325,526 | -1.29(-0.94%) |
Apr 21, 2014 | 138.89 | 139.83 | 137.17 | 137.60 | 236,413 | -1.29(-0.93%) |
Apr 17, 2014 | 140.75 | 138.89 | 138.89 | 138.89 | 187,700 | -0.64(-0.46%) |
Apr 16, 2014 | 141.25 | 141.96 | 137.59 | 139.53 | 205,893 | -0.34(-0.24%) |
Apr 15, 2014 | 136.39 | 141.10 | 136.03 | 139.87 | 265,876 | +3.56(+2.61%) |
Apr 14, 2014 | 135.07 | 138.51 | 134.48 | 136.31 | 173,137 | +2.35(+1.75%) |
Apr 11, 2014 | 130.67 | 135.55 | 129.75 | 133.96 | 299,213 | +1.93(+1.46%) |
Apr 10, 2014 | 134.30 | 136.12 | 130.96 | 132.03 | 209,337 | -2.30(-1.71%) |
Apr 09, 2014 | 143.23 | 137.41 | 133.03 | 134.33 | 210,104 | -1.39(-1.02%) |
Apr 08, 2014 | 133.73 | 135.78 | 132.52 | 135.72 | 189,066 | +1.99(+1.49%) |
Apr 07, 2014 | 137.84 | 137.84 | 133.15 | 133.73 | 308,259 | -3.92(-2.85%) |
Apr 04, 2014 | 140.73 | 142.54 | 137.13 | 137.65 | 403,406 | -0.62(-0.45%) |
Apr 03, 2014 | 137.66 | 138.80 | 137.24 | 138.27 | 197,365 | -0.12(-0.09%) |
Apr 02, 2014 | 138.38 | 139.20 | 137.60 | 138.39 | 243,264 | -0.06(-0.04%) |
Apr 01, 2014 | 137.23 | 138.64 | 136.31 | 138.45 | 284,578 | +0.46(+0.33%) |
Mar 31, 2014 | 136.24 | 138.91 | 135.07 | 137.99 | 500,908 | +2.00(+1.47%) |
Mar 28, 2014 | 131.53 | 136.64 | 130.91 | 135.99 | 353,822 | +5.10(+3.90%) |
Mar 27, 2014 | 128.50 | 132.16 | 128.19 | 130.89 | 235,660 | +2.71(+2.11%) |
Mar 26, 2014 | 129.34 | 130.28 | 126.90 | 128.18 | 380,434 | +2.53(+2.01%) |
Mar 25, 2014 | 121.88 | 126.15 | 120.66 | 125.65 | 361,105 | +5.12(+4.25%) |
Mar 24, 2014 | 122.00 | 122.81 | 119.02 | 120.53 | 187,383 | -0.81(-0.67%) |
Mar 21, 2014 | 124.01 | 124.85 | 121.31 | 121.34 | 349,881 | -1.87(-1.52%) |
Mar 20, 2014 | 122.93 | 124.22 | 121.67 | 123.21 | 223,197 | +0.23(+0.19%) |
Mar 19, 2014 | 125.43 | 126.72 | 122.19 | 122.98 | 309,878 | -2.49(-1.98%) |
Mar 18, 2014 | 121.88 | 125.96 | 121.30 | 125.47 | 250,543 | +3.99(+3.28%) |
Mar 17, 2014 | 119.57 | 122.32 | 118.99 | 121.48 | 227,336 | +2.92(+2.46%) |
Mar 14, 2014 | 118.85 | 120.61 | 117.84 | 118.56 | 123,234 | -0.31(-0.26%) |
Mar 13, 2014 | 121.02 | 121.02 | 117.25 | 118.87 | 230,231 | -1.96(-1.62%) |
Mar 12, 2014 | 121.02 | 122.22 | 118.86 | 120.83 | 154,535 | -0.91(-0.75%) |
Mar 11, 2014 | 126.21 | 126.21 | 120.50 | 121.74 | 248,455 | -4.56(-3.61%) |
Mar 10, 2014 | 125.23 | 126.61 | 123.09 | 126.30 | 169,517 | -0.17(-0.13%) |
Mar 07, 2014 | 126.76 | 127.48 | 125.43 | 126.47 | 129,454 | +0.54(+0.43%) |
Mar 06, 2014 | 125.18 | 127.05 | 123.55 | 125.93 | 156,007 | +1.00(+0.80%) |
Mar 05, 2014 | 125.40 | 126.92 | 124.00 | 124.93 | 208,294 | -1.19(-0.94%) |
Mar 04, 2014 | 124.79 | 127.52 | 123.73 | 126.12 | 308,863 | +3.23(+2.63%) |
Mar 03, 2014 | 122.51 | 124.39 | 121.59 | 122.89 | 176,403 | -1.16(-0.94%) |
Feb 28, 2014 | 123.57 | 126.00 | 121.98 | 124.05 | 162,847 | +1.06(+0.86%) |
Feb 27, 2014 | 123.18 | 123.81 | 119.57 | 122.99 | 254,442 | -0.41(-0.33%) |
Feb 26, 2014 | 124.25 | 126.29 | 122.97 | 123.40 | 205,721 | -0.36(-0.29%) |
Feb 25, 2014 | 124.75 | 125.27 | 122.46 | 123.76 | 176,476 | -1.34(-1.07%) |
Feb 24, 2014 | 122.35 | 126.00 | 122.23 | 125.10 | 260,614 | +2.64(+2.16%) |
Feb 21, 2014 | 122.24 | 123.96 | 121.75 | 122.46 | 251,623 | +0.44(+0.36%) |
Feb 20, 2014 | 121.18 | 124.25 | 120.40 | 122.02 | 360,898 | +1.32(+1.09%) |
Feb 19, 2014 | 121.98 | 123.90 | 119.79 | 120.70 | 336,383 | -1.89(-1.54%) |
Feb 18, 2014 | 120.40 | 123.54 | 119.70 | 122.59 | 350,712 | +1.88(+1.56%) |
Feb 14, 2014 | 118.42 | 120.71 | 120.71 | 120.71 | 267,000 | +2.29(+1.93%) |
Feb 13, 2014 | 115.73 | 119.02 | 113.05 | 118.42 | 387,814 | +1.96(+1.68%) |
Feb 12, 2014 | 116.90 | 118.61 | 114.63 | 116.46 | 313,731 | -0.53(-0.45%) |
Feb 11, 2014 | 114.43 | 118.12 | 113.46 | 116.99 | 340,959 | +2.26(+1.97%) |
Feb 10, 2014 | 115.46 | 116.30 | 112.54 | 114.73 | 338,862 | -1.17(-1.01%) |
Feb 07, 2014 | 114.76 | 116.95 | 113.69 | 115.90 | 417,320 | +1.83(+1.60%) |
Feb 06, 2014 | 114.00 | 115.48 | 111.69 | 114.07 | 636,116 | +4.13(+3.76%) |
Feb 05, 2014 | 110.61 | 110.81 | 107.94 | 109.94 | 370,568 | -1.68(-1.51%) |
Feb 04, 2014 | 111.74 | 112.24 | 110.01 | 111.62 | 416,528 | +0.82(+0.74%) |
Feb 03, 2014 | 115.13 | 115.86 | 110.29 | 110.80 | 454,659 | -4.32(-3.75%) |
Jan 31, 2014 | 111.70 | 117.07 | 110.84 | 115.12 | 518,481 | -1.81(-1.55%) |
Jan 30, 2014 | 115.00 | 125.88 | 114.27 | 116.93 | 1,715,213 | +11.15(+10.54%) |
Jan 29, 2014 | 106.24 | 109.84 | 104.95 | 105.78 | 378,127 | -1.44(-1.34%) |
Jan 28, 2014 | 106.77 | 108.03 | 106.14 | 107.22 | 249,862 | +0.47(+0.44%) |
Jan 27, 2014 | 108.44 | 108.66 | 104.08 | 106.75 | 248,027 | -1.48(-1.37%) |
Jan 24, 2014 | 110.56 | 110.56 | 107.11 | 108.23 | 248,807 | -3.31(-2.97%) |
Jan 23, 2014 | 111.48 | 112.43 | 109.53 | 111.54 | 229,841 | -0.52(-0.46%) |
Jan 22, 2014 | 112.98 | 113.55 | 111.81 | 112.06 | 143,553 | -0.56(-0.50%) |
Jan 21, 2014 | 112.93 | 115.12 | 110.85 | 112.62 | 234,797 | +0.43(+0.38%) |
Jan 17, 2014 | 109.39 | 112.19 | 112.19 | 112.19 | 237,700 | +2.73(+2.49%) |
Jan 16, 2014 | 108.71 | 111.10 | 108.01 | 109.46 | 346,540 | +0.79(+0.73%) |
Jan 15, 2014 | 111.76 | 112.08 | 108.38 | 108.67 | 407,894 | -2.55(-2.29%) |
Jan 14, 2014 | 109.19 | 111.45 | 108.31 | 111.22 | 304,870 | +2.67(+2.46%) |
Jan 13, 2014 | 113.36 | 113.36 | 107.97 | 108.55 | 297,121 | -4.86(-4.29%) |
Jan 10, 2014 | 111.34 | 113.45 | 111.01 | 113.41 | 209,585 | +1.53(+1.37%) |
Jan 09, 2014 | 111.74 | 114.49 | 110.93 | 111.88 | 350,887 | +0.49(+0.44%) |
Jan 08, 2014 | 113.97 | 113.97 | 110.08 | 111.39 | 270,823 | -2.50(-2.20%) |
Jan 07, 2014 | 111.78 | 115.46 | 111.50 | 113.89 | 251,498 | +2.16(+1.93%) |
Jan 06, 2014 | 114.07 | 114.83 | 109.23 | 111.73 | 309,081 | -3.14(-2.73%) |
Jan 03, 2014 | 113.40 | 115.74 | 113.39 | 114.87 | 188,489 | +1.83(+1.62%) |
Jan 02, 2014 | 116.11 | 116.40 | 112.35 | 113.04 | 274,653 | -3.49(-2.99%) |
Dec 31, 2013 | 116.01 | 116.53 | 116.53 | 116.53 | 233,700 | +0.53(+0.46%) |
Dec 30, 2013 | 114.73 | 116.22 | 113.48 | 116.00 | 247,550 | +1.96(+1.72%) |
Dec 27, 2013 | 114.41 | 114.80 | 112.71 | 114.04 | 503,836 | +0.15(+0.13%) |
Dec 26, 2013 | 115.46 | 117.19 | 113.61 | 113.89 | 149,469 | -0.97(-0.84%) |
Dec 24, 2013 | 113.74 | 115.25 | 113.46 | 114.86 | 140,804 | +1.26(+1.11%) |
Dec 23, 2013 | 115.57 | 115.95 | 112.32 | 113.60 | 189,299 | -0.95(-0.83%) |
Dec 20, 2013 | 114.13 | 116.03 | 112.50 | 114.55 | 598,341 | +0.63(+0.55%) |
Dec 19, 2013 | 115.87 | 116.73 | 112.00 | 113.92 | 296,980 | -2.04(-1.76%) |
Dec 18, 2013 | 117.39 | 117.39 | 114.73 | 115.96 | 293,156 | -1.07(-0.91%) |
Dec 17, 2013 | 117.93 | 118.50 | 116.02 | 117.03 | 146,728 | -0.90(-0.76%) |
Dec 16, 2013 | 117.00 | 119.80 | 116.96 | 117.93 | 335,216 | -0.07(-0.06%) |
Dec 13, 2013 | 117.02 | 118.69 | 115.34 | 118.00 | 223,570 | +0.79(+0.67%) |
Dec 12, 2013 | 120.37 | 121.51 | 116.03 | 117.21 | 450,535 | -3.16(-2.63%) |
Dec 11, 2013 | 123.25 | 123.25 | 119.45 | 120.37 | 226,889 | -2.70(-2.19%) |
Dec 10, 2013 | 125.25 | 126.22 | 122.33 | 123.07 | 220,614 | -1.35(-1.09%) |
Dec 09, 2013 | 122.46 | 126.47 | 122.06 | 124.42 | 385,211 | +1.65(+1.34%) |
Dec 06, 2013 | 123.37 | 124.47 | 121.77 | 122.77 | 218,305 | +0.17(+0.14%) |
Dec 05, 2013 | 121.21 | 123.99 | 120.44 | 122.60 | 192,305 | +0.78(+0.64%) |
Dec 04, 2013 | 120.61 | 122.33 | 119.29 | 121.82 | 242,673 | +0.85(+0.70%) |
Dec 03, 2013 | 124.03 | 125.77 | 120.05 | 120.97 | 407,357 | -3.83(-3.07%) |
Dec 02, 2013 | 123.56 | 125.61 | 121.50 | 124.80 | 293,095 | +1.77(+1.44%) |
Nov 29, 2013 | 121.89 | 123.54 | 120.88 | 123.03 | 150,618 | +0.46(+0.38%) |
Nov 27, 2013 | 120.16 | 122.70 | 119.21 | 122.57 | 329,023 | +1.81(+1.50%) |
Nov 26, 2013 | 120.21 | 122.38 | 119.07 | 120.76 | 154,218 | +0.62(+0.52%) |
Nov 25, 2013 | 121.28 | 121.28 | 117.70 | 120.14 | 190,477 | -1.30(-1.07%) |
Nov 22, 2013 | 124.79 | 125.42 | 121.10 | 121.44 | 259,473 | -3.68(-2.94%) |
Nov 21, 2013 | 122.31 | 126.00 | 120.17 | 125.12 | 208,351 | +4.48(+3.71%) |
Nov 20, 2013 | 120.04 | 122.76 | 119.31 | 120.64 | 137,538 | +0.81(+0.68%) |
Nov 19, 2013 | 119.25 | 120.63 | 118.65 | 119.83 | 207,552 | +0.57(+0.48%) |
Nov 18, 2013 | 122.60 | 122.69 | 118.35 | 119.26 | 175,639 | -3.34(-2.72%) |
Nov 15, 2013 | 122.29 | 122.80 | 120.18 | 122.60 | 205,991 | +0.07(+0.06%) |
Nov 14, 2013 | 122.34 | 123.16 | 120.14 | 122.53 | 189,995 | +0.16(+0.13%) |
Nov 13, 2013 | 121.00 | 122.42 | 119.58 | 122.37 | 125,670 | +1.60(+1.32%) |
Nov 12, 2013 | 120.58 | 121.00 | 118.33 | 120.77 | 224,947 | -0.06(-0.05%) |
Nov 11, 2013 | 120.84 | 122.96 | 120.03 | 120.83 | 112,119 | -0.44(-0.36%) |
Nov 08, 2013 | 118.02 | 122.00 | 117.35 | 121.27 | 214,997 | +4.02(+3.43%) |
Nov 07, 2013 | 123.56 | 123.56 | 115.96 | 117.25 | 601,500 | -5.57(-4.54%) |
Nov 06, 2013 | 124.90 | 127.03 | 121.56 | 122.82 | 189,743 | -0.45(-0.37%) |
Nov 05, 2013 | 125.41 | 126.18 | 122.12 | 123.27 | 271,653 | -2.73(-2.17%) |
Nov 04, 2013 | 123.00 | 127.59 | 121.73 | 126.00 | 656,845 | +3.11(+2.53%) |
Nov 01, 2013 | 123.75 | 125.00 | 121.21 | 122.89 | 781,886 | -2.45(-1.95%) |
Oct 31, 2013 | 113.50 | 132.55 | 113.00 | 125.34 | 2,993,418 | +27.66(+28.32%) |
Oct 30, 2013 | 100.79 | 101.05 | 97.02 | 97.68 | 429,868 | -3.20(-3.17%) |
Oct 29, 2013 | 100.66 | 101.94 | 98.62 | 100.88 | 355,548 | +0.61(+0.61%) |
Oct 28, 2013 | 100.48 | 100.82 | 99.51 | 100.27 | 143,131 | -0.25(-0.25%) |
Oct 25, 2013 | 102.00 | 102.00 | 99.09 | 100.52 | 186,734 | -1.34(-1.32%) |
Oct 24, 2013 | 101.35 | 102.31 | 99.86 | 101.86 | 224,911 | +0.39(+0.38%) |
Oct 23, 2013 | 105.01 | 105.05 | 100.21 | 101.47 | 187,397 | -4.46(-4.21%) |
Oct 22, 2013 | 106.40 | 107.57 | 105.15 | 105.93 | 135,232 | -0.41(-0.39%) |
Oct 21, 2013 | 107.32 | 108.69 | 106.03 | 106.34 | 232,076 | -1.33(-1.24%) |
Oct 18, 2013 | 104.87 | 108.47 | 103.92 | 107.67 | 472,824 | +4.03(+3.89%) |
Oct 17, 2013 | 102.40 | 104.00 | 101.37 | 103.64 | 260,222 | +1.33(+1.30%) |
Oct 16, 2013 | 102.24 | 103.03 | 101.65 | 102.31 | 160,448 | +0.35(+0.34%) |
Oct 15, 2013 | 103.27 | 103.76 | 101.52 | 101.96 | 127,333 | -1.92(-1.85%) |
Oct 14, 2013 | 104.00 | 104.34 | 102.34 | 103.88 | 141,114 | -0.81(-0.77%) |
Oct 11, 2013 | 103.37 | 105.61 | 103.04 | 104.69 | 266,769 | +0.63(+0.61%) |
Oct 10, 2013 | 102.22 | 104.99 | 101.95 | 104.06 | 267,419 | +2.61(+2.57%) |
Oct 09, 2013 | 98.97 | 102.81 | 98.66 | 101.45 | 301,481 | +2.36(+2.38%) |
Oct 08, 2013 | 97.77 | 100.17 | 97.77 | 99.09 | 220,545 | +1.20(+1.23%) |
Oct 07, 2013 | 98.38 | 99.79 | 97.85 | 97.89 | 238,530 | -1.57(-1.58%) |
Oct 04, 2013 | 97.66 | 100.47 | 97.14 | 99.46 | 217,193 | +1.57(+1.60%) |
Oct 03, 2013 | 97.87 | 98.31 | 95.87 | 97.89 | 129,713 | -0.39(-0.40%) |
Oct 02, 2013 | 98.33 | 98.63 | 96.45 | 98.28 | 210,743 | -1.07(-1.08%) |
Oct 01, 2013 | 98.49 | 100.56 | 97.03 | 99.35 | 269,423 | +0.24(+0.24%) |
Sep 30, 2013 | 97.82 | 100.23 | 97.45 | 99.11 | 216,696 | -0.40(-0.40%) |
Sep 27, 2013 | 97.22 | 99.93 | 97.01 | 99.51 | 135,146 | +1.38(+1.41%) |
Sep 26, 2013 | 95.85 | 99.21 | 95.81 | 98.13 | 151,937 | +2.13(+2.22%) |
Sep 25, 2013 | 95.82 | 96.64 | 95.28 | 96.00 | 169,316 | +0.18(+0.19%) |
Sep 24, 2013 | 96.42 | 97.16 | 94.45 | 95.82 | 207,855 | -0.60(-0.62%) |
Sep 23, 2013 | 97.74 | 98.95 | 96.21 | 96.42 | 311,380 | -0.41(-0.42%) |
Sep 20, 2013 | 101.71 | 101.71 | 96.79 | 96.83 | 445,707 | -3.21(-3.21%) |
Sep 19, 2013 | 102.44 | 104.17 | 97.03 | 100.04 | 674,482 | -2.40(-2.34%) |
Sep 18, 2013 | 104.40 | 106.51 | 101.68 | 102.44 | 604,009 | -2.51(-2.39%) |
Sep 17, 2013 | 99.54 | 105.10 | 99.27 | 104.95 | 715,854 | +5.44(+5.47%) |
Sep 16, 2013 | 99.43 | 100.73 | 98.02 | 99.51 | 726,282 | +1.49(+1.52%) |
Sep 13, 2013 | 91.00 | 99.43 | 89.64 | 98.02 | 624,219 | +7.17(+7.89%) |
Sep 12, 2013 | 89.59 | 91.00 | 89.02 | 90.85 | 153,515 | +0.83(+0.92%) |
Sep 11, 2013 | 89.20 | 90.19 | 87.70 | 90.02 | 131,014 | +0.73(+0.82%) |
Sep 10, 2013 | 87.14 | 89.49 | 85.98 | 89.29 | 184,667 | +2.41(+2.77%) |
Sep 09, 2013 | 84.68 | 88.00 | 84.68 | 86.88 | 165,547 | +1.99(+2.34%) |
Sep 06, 2013 | 84.34 | 85.77 | 82.40 | 84.89 | 172,530 | +0.94(+1.12%) |
Sep 05, 2013 | 84.48 | 85.26 | 83.78 | 83.95 | 59,945 | -0.13(-0.15%) |
Sep 04, 2013 | 83.78 | 85.00 | 82.85 | 84.08 | 70,667 | +0.67(+0.80%) |
Sep 03, 2013 | 82.70 | 83.79 | 81.01 | 83.41 | 196,908 | +1.82(+2.23%) |
Aug 30, 2013 | 84.30 | 84.30 | 81.33 | 81.59 | 151,918 | -2.94(-3.48%) |
Aug 29, 2013 | 84.62 | 85.95 | 84.11 | 84.53 | 100,642 | -0.40(-0.47%) |
Aug 28, 2013 | 83.87 | 85.97 | 83.77 | 84.93 | 59,177 | +0.89(+1.06%) |
Aug 27, 2013 | 84.20 | 85.62 | 84.00 | 84.04 | 87,244 | -1.29(-1.51%) |
Aug 26, 2013 | 86.50 | 87.09 | 84.80 | 85.33 | 86,175 | -1.19(-1.38%) |
Aug 23, 2013 | 86.28 | 87.00 | 85.61 | 86.52 | 74,907 | +0.21(+0.24%) |
Aug 22, 2013 | 85.79 | 86.82 | 85.22 | 86.31 | 57,452 | +0.87(+1.02%) |
Aug 21, 2013 | 86.08 | 89.77 | 84.51 | 85.44 | 86,232 | -1.25(-1.44%) |
Aug 20, 2013 | 84.94 | 87.91 | 84.94 | 86.69 | 200,636 | +1.51(+1.77%) |
Aug 19, 2013 | 87.00 | 88.58 | 84.96 | 85.18 | 188,992 | -2.12(-2.43%) |
Aug 16, 2013 | 85.64 | 87.33 | 85.60 | 87.30 | 144,656 | +1.08(+1.25%) |
Aug 15, 2013 | 85.50 | 87.37 | 85.07 | 86.22 | 249,404 | +0.27(+0.31%) |
Aug 14, 2013 | 84.88 | 86.46 | 84.45 | 85.95 | 139,916 | +0.71(+0.83%) |
Aug 13, 2013 | 85.17 | 85.81 | 84.61 | 85.24 | 145,301 | +0.25(+0.29%) |
Aug 12, 2013 | 84.56 | 85.89 | 84.00 | 84.99 | 69,302 | +0.17(+0.20%) |
Aug 09, 2013 | 85.30 | 86.04 | 84.15 | 84.82 | 320,773 | -0.75(-0.88%) |
Aug 08, 2013 | 85.39 | 85.81 | 84.97 | 85.57 | 144,921 | +0.57(+0.67%) |
Aug 07, 2013 | 85.23 | 85.52 | 84.40 | 85.00 | 142,285 | -0.09(-0.11%) |
Aug 06, 2013 | 85.00 | 86.57 | 84.71 | 85.09 | 233,378 | -2.25(-2.58%) |
Aug 05, 2013 | 88.60 | 89.68 | 86.76 | 87.34 | 197,523 | -1.42(-1.60%) |
Aug 02, 2013 | 87.78 | 88.76 | 86.55 | 88.76 | 189,007 | +1.08(+1.23%) |
Aug 01, 2013 | 89.40 | 89.44 | 86.78 | 87.68 | 392,016 | -0.18(-0.20%) |
Jul 31, 2013 | 90.18 | 91.00 | 87.82 | 87.86 | 176,840 | -1.24(-1.39%) |
Jul 30, 2013 | 89.50 | 90.10 | 88.11 | 89.10 | 188,484 | -0.19(-0.21%) |
Jul 29, 2013 | 87.37 | 89.54 | 86.44 | 89.29 | 276,341 | +1.21(+1.37%) |
Jul 26, 2013 | 84.33 | 88.95 | 83.00 | 88.08 | 554,455 | +3.65(+4.32%) |
Jul 25, 2013 | 80.00 | 85.37 | 76.28 | 84.43 | 1,570,508 | +12.10(+16.73%) |
Jul 24, 2013 | 76.00 | 76.01 | 72.27 | 72.33 | 477,009 | -3.47(-4.58%) |
Jul 23, 2013 | 76.64 | 77.09 | 75.52 | 75.80 | 139,001 | -0.86(-1.12%) |
Jul 22, 2013 | 78.06 | 78.49 | 75.45 | 76.66 | 168,666 | -1.07(-1.38%) |
Jul 19, 2013 | 77.80 | 77.87 | 76.35 | 77.73 | 168,042 | +0.21(+0.27%) |
Jul 18, 2013 | 76.33 | 77.97 | 76.33 | 77.52 | 227,707 | +1.70(+2.24%) |
Jul 17, 2013 | 75.86 | 76.67 | 75.40 | 75.82 | 123,325 | +0.65(+0.86%) |
Jul 16, 2013 | 75.21 | 75.56 | 74.26 | 75.17 | 230,095 | -0.04(-0.05%) |
Jul 15, 2013 | 72.90 | 75.35 | 72.29 | 75.21 | 245,269 | +2.22(+3.04%) |
Jul 12, 2013 | 75.43 | 75.47 | 71.50 | 72.99 | 287,172 | -2.32(-3.08%) |
Jul 11, 2013 | 73.71 | 75.42 | 73.18 | 75.31 | 263,893 | +2.41(+3.31%) |
Jul 10, 2013 | 72.00 | 73.00 | 71.12 | 72.90 | 190,908 | +0.68(+0.94%) |
Jul 09, 2013 | 72.66 | 72.37 | 70.39 | 72.22 | 354,288 | +2.55(+3.66%) |
Jul 08, 2013 | 68.82 | 70.50 | 67.51 | 69.67 | 261,353 | +1.67(+2.46%) |
Jul 05, 2013 | 67.54 | 68.09 | 66.66 | 68.00 | 306,759 | +1.10(+1.64%) |
Jul 03, 2013 | 67.99 | 68.65 | 66.43 | 66.90 | 141,334 | -0.30(-0.45%) |
Jul 02, 2013 | 65.63 | 67.34 | 65.42 | 67.20 | 256,207 | +1.57(+2.39%) |
Jul 01, 2013 | 67.41 | 68.49 | 65.50 | 65.63 | 309,122 | -1.80(-2.67%) |
Jun 28, 2013 | 65.64 | 67.95 | 65.39 | 67.43 | 1,722,803 | +1.39(+2.10%) |
Jun 27, 2013 | 65.79 | 66.93 | 64.91 | 66.04 | 250,499 | +0.40(+0.61%) |
Jun 26, 2013 | 66.42 | 66.99 | 64.94 | 65.64 | 259,887 | -0.44(-0.67%) |
Jun 25, 2013 | 66.75 | 67.26 | 65.44 | 66.08 | 169,430 | +0.09(+0.14%) |
Jun 24, 2013 | 64.62 | 67.34 | 62.11 | 65.99 | 339,722 | +0.33(+0.50%) |
Jun 21, 2013 | 69.14 | 69.18 | 64.88 | 65.66 | 687,066 | -3.15(-4.58%) |
Jun 20, 2013 | 69.72 | 69.96 | 68.02 | 68.81 | 274,334 | -2.19(-3.08%) |
Jun 19, 2013 | 72.66 | 73.79 | 70.56 | 71.00 | 357,293 | -1.76(-2.42%) |
Jun 18, 2013 | 70.87 | 72.87 | 70.48 | 72.76 | 389,503 | +2.14(+3.03%) |
Jun 17, 2013 | 68.65 | 71.06 | 68.49 | 70.62 | 318,407 | +2.64(+3.88%) |
Jun 14, 2013 | 67.83 | 69.38 | 67.65 | 67.98 | 399,211 | +0.29(+0.43%) |
Jun 13, 2013 | 65.76 | 67.78 | 65.57 | 67.69 | 343,641 | +1.80(+2.73%) |
Jun 12, 2013 | 67.15 | 67.78 | 65.70 | 65.89 | 177,928 | -0.86(-1.29%) |
Jun 11, 2013 | 66.23 | 67.64 | 65.88 | 66.75 | 138,818 | -0.56(-0.83%) |
Jun 10, 2013 | 67.80 | 68.35 | 67.00 | 67.31 | 189,672 | -0.53(-0.78%) |
Jun 07, 2013 | 69.45 | 69.45 | 67.60 | 67.84 | 193,914 | -1.43(-2.06%) |
Jun 06, 2013 | 65.57 | 69.34 | 65.00 | 69.27 | 394,559 | +3.55(+5.40%) |
Jun 05, 2013 | 66.53 | 67.43 | 65.58 | 65.72 | 266,923 | -1.04(-1.56%) |
Jun 04, 2013 | 66.16 | 67.55 | 66.06 | 66.76 | 354,431 | +0.41(+0.62%) |
Jun 03, 2013 | 66.09 | 66.64 | 65.41 | 66.35 | 365,833 | +0.45(+0.68%) |
May 31, 2013 | 68.38 | 68.75 | 65.81 | 65.90 | 428,566 | -2.80(-4.08%) |
May 30, 2013 | 69.25 | 69.42 | 68.56 | 68.70 | 326,471 | -0.72(-1.04%) |
May 29, 2013 | 69.55 | 70.36 | 68.44 | 69.42 | 257,133 | -0.53(-0.76%) |
May 28, 2013 | 71.19 | 71.64 | 69.58 | 69.95 | 387,922 | +0.09(+0.13%) |
May 24, 2013 | 69.59 | 70.06 | 68.55 | 69.86 | 139,675 | -0.19(-0.27%) |
May 23, 2013 | 68.38 | 70.11 | 68.22 | 70.05 | 229,262 | +0.15(+0.21%) |
May 22, 2013 | 71.37 | 71.50 | 69.47 | 69.90 | 404,600 | -1.84(-2.56%) |
May 21, 2013 | 72.88 | 73.03 | 71.38 | 71.74 | 183,350 | -1.14(-1.56%) |
May 20, 2013 | 69.99 | 73.57 | 69.99 | 72.88 | 359,048 | +3.05(+4.37%) |
May 17, 2013 | 69.73 | 70.05 | 69.10 | 69.83 | 232,126 | +0.80(+1.16%) |
May 16, 2013 | 70.50 | 70.50 | 68.87 | 69.03 | 255,004 | -1.72(-2.43%) |
May 15, 2013 | 70.25 | 71.05 | 69.85 | 70.75 | 190,036 | +0.53(+0.75%) |
May 13, 2013 | 69.85 | 70.39 | 69.45 | 70.22 | 166,533 | +0.01(+0.01%) |
May 10, 2013 | 70.79 | 70.90 | 69.51 | 70.21 | 254,591 | -1.08(-1.51%) |
May 09, 2013 | 70.32 | 71.57 | 70.29 | 71.29 | 195,885 | +0.60(+0.85%) |
May 08, 2013 | 70.94 | 71.09 | 70.18 | 70.69 | 163,492 | +0.14(+0.20%) |
May 07, 2013 | 70.16 | 70.98 | 69.40 | 70.55 | 314,782 | +0.22(+0.31%) |
May 06, 2013 | 69.47 | 70.44 | 68.62 | 70.33 | 244,556 | +1.06(+1.53%) |
May 03, 2013 | 68.87 | 69.60 | 68.26 | 69.27 | 457,479 | +1.01(+1.48%) |
May 02, 2013 | 68.80 | 69.39 | 68.00 | 68.26 | 383,523 | -0.42(-0.61%) |