Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2013 | 543.00 | 545.00 | 529.60 | 537.60 | 29,734 | -2.60(-0.48%) |
Nov 29, 2013 | 540.20 | 545.80 | 538.20 | 540.20 | 5,820 | -0.80(-0.15%) |
Nov 27, 2013 | 550.00 | 552.60 | 539.50 | 541.00 | 12,959 | -11.20(-2.03%) |
Nov 26, 2013 | 549.80 | 552.40 | 545.40 | 552.20 | 10,261 | +1.20(+0.22%) |
Nov 25, 2013 | 564.40 | 564.40 | 548.00 | 551.00 | 6,357 | -13.60(-2.41%) |
Nov 22, 2013 | 558.60 | 567.60 | 551.60 | 564.60 | 8,510 | +6.40(+1.15%) |
Nov 21, 2013 | 555.80 | 561.00 | 552.60 | 558.20 | 12,228 | +2.60(+0.47%) |
Nov 20, 2013 | 558.40 | 560.00 | 550.00 | 555.60 | 22,798 | -2.20(-0.39%) |
Nov 19, 2013 | 562.80 | 567.40 | 554.20 | 557.80 | 9,191 | -6.40(-1.13%) |
Nov 18, 2013 | 574.60 | 575.30 | 560.60 | 564.20 | 14,822 | -7.60(-1.33%) |
Nov 15, 2013 | 570.60 | 575.60 | 565.40 | 571.80 | 27,763 | +3.40(+0.60%) |
Nov 14, 2013 | 564.80 | 572.20 | 561.00 | 568.40 | 25,364 | +3.60(+0.64%) |
Nov 12, 2013 | 568.20 | 568.80 | 562.40 | 564.80 | 11,308 | -4.60(-0.81%) |
Nov 11, 2013 | 564.80 | 570.80 | 562.20 | 569.40 | 16,818 | +5.80(+1.03%) |
Nov 08, 2013 | 554.00 | 567.60 | 554.00 | 563.60 | 20,608 | +9.80(+1.77%) |
Nov 07, 2013 | 553.40 | 564.20 | 542.20 | 553.80 | 112,469 | -40.20(-6.77%) |
Nov 06, 2013 | 597.60 | 600.00 | 584.90 | 594.00 | 11,596 | +1.40(+0.24%) |
Nov 05, 2013 | 601.20 | 612.80 | 591.80 | 592.60 | 12,860 | +3.20(+0.54%) |
Nov 04, 2013 | 581.40 | 589.80 | 581.40 | 589.40 | 10,589 | +8.60(+1.48%) |
Nov 01, 2013 | 583.80 | 599.40 | 573.40 | 580.80 | 12,167 | -4.40(-0.75%) |
Oct 31, 2013 | 585.60 | 590.30 | 577.92 | 585.20 | 12,487 | +0.60(+0.10%) |
Oct 30, 2013 | 588.80 | 596.20 | 582.20 | 584.60 | 8,145 | -5.00(-0.85%) |
Oct 29, 2013 | 586.00 | 591.00 | 582.00 | 589.60 | 10,061 | +4.80(+0.82%) |
Oct 28, 2013 | 594.20 | 595.00 | 578.60 | 584.80 | 17,013 | +3.80(+0.65%) |
Oct 25, 2013 | 590.60 | 597.20 | 574.00 | 581.00 | 28,930 | -12.20(-2.06%) |
Oct 24, 2013 | 598.60 | 605.40 | 591.80 | 593.20 | 32,304 | -7.40(-1.23%) |
Oct 23, 2013 | 610.40 | 612.60 | 599.40 | 600.60 | 8,629 | -14.00(-2.28%) |
Oct 22, 2013 | 617.40 | 627.00 | 611.80 | 614.60 | 10,940 | +0.60(+0.10%) |
Oct 21, 2013 | 620.20 | 624.20 | 612.00 | 614.00 | 17,988 | -8.60(-1.38%) |
Oct 18, 2013 | 616.60 | 625.80 | 613.00 | 622.60 | 17,344 | +11.00(+1.80%) |
Oct 17, 2013 | 603.40 | 611.60 | 602.40 | 611.60 | 8,004 | +7.00(+1.16%) |
Oct 16, 2013 | 596.80 | 608.80 | 595.00 | 604.60 | 11,461 | +7.40(+1.24%) |
Oct 15, 2013 | 598.20 | 605.20 | 594.40 | 597.20 | 25,103 | +4.40(+0.74%) |
Oct 14, 2013 | 584.80 | 595.20 | 581.00 | 592.80 | 13,348 | +3.80(+0.65%) |
Oct 11, 2013 | 584.60 | 590.20 | 584.40 | 589.00 | 9,506 | +3.40(+0.58%) |
Oct 10, 2013 | 590.40 | 590.40 | 581.20 | 585.60 | 17,284 | +0.80(+0.14%) |
Oct 09, 2013 | 572.80 | 585.60 | 569.60 | 584.80 | 25,058 | +12.40(+2.17%) |
Oct 08, 2013 | 573.00 | 577.20 | 567.80 | 572.40 | 15,267 | +0.20(+0.03%) |
Oct 07, 2013 | 568.00 | 580.00 | 565.40 | 572.20 | 8,945 | -1.60(-0.28%) |
Oct 04, 2013 | 565.80 | 578.20 | 565.80 | 573.80 | 6,096 | +6.60(+1.16%) |
Oct 03, 2013 | 569.40 | 571.60 | 561.40 | 567.20 | 8,344 | -4.20(-0.74%) |
Oct 02, 2013 | 552.60 | 572.40 | 552.60 | 571.40 | 18,126 | +17.80(+3.22%) |
Oct 01, 2013 | 538.80 | 555.60 | 538.80 | 553.60 | 22,945 | +9.00(+1.65%) |
Sep 27, 2013 | 548.00 | 552.40 | 544.40 | 544.60 | 9,926 | -7.60(-1.38%) |
Sep 26, 2013 | 553.00 | 558.80 | 550.20 | 552.20 | 18,181 | -0.80(-0.14%) |
Sep 25, 2013 | 550.40 | 556.00 | 549.60 | 553.00 | 16,525 | +3.00(+0.55%) |
Sep 24, 2013 | 559.80 | 563.20 | 547.00 | 550.00 | 16,283 | -7.80(-1.40%) |
Sep 23, 2013 | 552.80 | 568.80 | 550.00 | 557.80 | 21,240 | -4.40(-0.78%) |
Sep 20, 2013 | 567.40 | 569.20 | 552.60 | 562.20 | 53,723 | -2.40(-0.43%) |
Sep 19, 2013 | 558.20 | 565.40 | 554.60 | 564.60 | 21,069 | +7.60(+1.36%) |
Sep 18, 2013 | 548.60 | 560.40 | 548.40 | 557.00 | 21,652 | +8.80(+1.61%) |
Sep 17, 2013 | 550.80 | 555.42 | 546.40 | 548.20 | 22,663 | -1.20(-0.22%) |
Sep 16, 2013 | 539.60 | 550.40 | 538.40 | 549.40 | 10,466 | +11.00(+2.04%) |
Sep 13, 2013 | 541.00 | 541.00 | 536.60 | 538.40 | 17,053 | -0.80(-0.15%) |
Sep 12, 2013 | 537.40 | 542.00 | 534.40 | 539.20 | 21,613 | +2.40(+0.45%) |
Sep 11, 2013 | 536.40 | 540.00 | 535.40 | 536.80 | 24,328 | -0.40(-0.07%) |
Sep 10, 2013 | 537.40 | 538.90 | 535.60 | 537.20 | 10,903 | +1.40(+0.26%) |
Sep 09, 2013 | 530.20 | 537.40 | 530.20 | 535.80 | 21,442 | +7.20(+1.36%) |
Sep 06, 2013 | 530.00 | 533.80 | 521.20 | 528.60 | 16,237 | +0.60(+0.11%) |
Sep 05, 2013 | 524.80 | 532.40 | 524.32 | 528.00 | 23,901 | +3.00(+0.57%) |
Sep 04, 2013 | 518.20 | 525.60 | 514.40 | 525.00 | 15,900 | +8.60(+1.67%) |
Sep 03, 2013 | 529.40 | 532.40 | 515.40 | 516.40 | 39,086 | -7.00(-1.34%) |
Aug 30, 2013 | 530.40 | 531.25 | 514.60 | 523.40 | 11,584 | -7.40(-1.39%) |
Aug 29, 2013 | 527.40 | 531.60 | 525.20 | 530.80 | 16,799 | +3.60(+0.68%) |
Aug 28, 2013 | 520.20 | 532.00 | 520.20 | 527.20 | 31,782 | +5.80(+1.11%) |
Aug 27, 2013 | 517.60 | 528.40 | 517.60 | 521.40 | 23,873 | -0.60(-0.11%) |
Aug 26, 2013 | 522.60 | 524.80 | 514.00 | 522.00 | 11,289 | +1.20(+0.23%) |
Aug 23, 2013 | 523.40 | 527.00 | 518.10 | 520.80 | 11,262 | -2.40(-0.46%) |
Aug 22, 2013 | 520.00 | 526.00 | 518.60 | 523.20 | 8,425 | +4.40(+0.85%) |
Aug 21, 2013 | 521.60 | 525.18 | 514.80 | 518.80 | 5,892 | -2.80(-0.54%) |
Aug 20, 2013 | 516.60 | 523.60 | 516.60 | 521.60 | 5,984 | +4.80(+0.93%) |
Aug 19, 2013 | 522.00 | 526.18 | 514.80 | 516.80 | 11,357 | -7.40(-1.41%) |
Aug 16, 2013 | 524.60 | 529.20 | 518.80 | 524.20 | 11,560 | -2.80(-0.53%) |
Aug 15, 2013 | 530.00 | 532.40 | 517.80 | 527.00 | 17,573 | -8.20(-1.53%) |
Aug 14, 2013 | 540.00 | 542.00 | 535.20 | 535.20 | 13,279 | -4.40(-0.82%) |
Aug 13, 2013 | 538.60 | 541.30 | 535.60 | 539.60 | 12,570 | +0.60(+0.11%) |
Aug 12, 2013 | 541.40 | 547.20 | 538.40 | 539.00 | 17,238 | -6.40(-1.17%) |
Aug 09, 2013 | 549.60 | 551.20 | 541.40 | 545.40 | 10,502 | -4.40(-0.80%) |
Aug 08, 2013 | 554.40 | 554.40 | 545.00 | 549.80 | 13,923 | -0.60(-0.11%) |
Aug 07, 2013 | 551.00 | 553.20 | 541.80 | 550.40 | 22,736 | -1.20(-0.22%) |
Aug 06, 2013 | 558.40 | 559.80 | 543.00 | 551.60 | 24,723 | -6.20(-1.11%) |
Aug 05, 2013 | 550.00 | 561.60 | 547.20 | 557.80 | 71,193 | -9.80(-1.73%) |
Aug 02, 2013 | 590.00 | 592.60 | 566.40 | 567.60 | 29,894 | -24.40(-4.12%) |
Aug 01, 2013 | 584.40 | 595.55 | 579.60 | 592.00 | 30,704 | +14.40(+2.49%) |
Jul 31, 2013 | 579.00 | 590.00 | 576.80 | 577.60 | 24,130 | +0.60(+0.10%) |
Jul 30, 2013 | 571.20 | 577.80 | 571.20 | 577.00 | 11,152 | +5.00(+0.87%) |
Jul 29, 2013 | 553.60 | 575.20 | 553.60 | 572.00 | 44,952 | +5.60(+0.99%) |
Jul 26, 2013 | 584.80 | 586.00 | 557.20 | 566.40 | 75,881 | -37.40(-6.19%) |
Jul 25, 2013 | 589.00 | 606.20 | 587.40 | 603.80 | 25,298 | +12.60(+2.13%) |
Jul 24, 2013 | 595.80 | 595.80 | 586.60 | 591.20 | 17,633 | -4.80(-0.81%) |
Jul 23, 2013 | 596.80 | 598.20 | 588.00 | 596.00 | 9,870 | +2.00(+0.34%) |
Jul 22, 2013 | 597.40 | 603.20 | 591.40 | 594.00 | 25,737 | -3.00(-0.50%) |
Jul 19, 2013 | 594.20 | 600.20 | 590.60 | 597.00 | 11,909 | +2.20(+0.37%) |
Jul 18, 2013 | 588.40 | 598.40 | 586.60 | 594.80 | 21,976 | +4.80(+0.81%) |
Jul 17, 2013 | 597.40 | 600.00 | 585.00 | 590.00 | 28,399 | -6.80(-1.14%) |
Jul 16, 2013 | 598.20 | 599.20 | 584.44 | 596.80 | 34,661 | -4.00(-0.67%) |
Jul 15, 2013 | 616.20 | 616.20 | 597.80 | 600.80 | 56,219 | -20.20(-3.25%) |
Jul 12, 2013 | 621.40 | 627.40 | 619.20 | 621.00 | 8,659 | -0.20(-0.03%) |
Jul 11, 2013 | 619.80 | 626.20 | 617.60 | 621.20 | 19,529 | +7.20(+1.17%) |
Jul 10, 2013 | 606.80 | 615.20 | 601.00 | 614.00 | 16,635 | +5.80(+0.95%) |
Jul 09, 2013 | 602.00 | 609.80 | 603.80 | 608.20 | 39,451 | +2.20(+0.36%) |
Jul 08, 2013 | 606.00 | 610.20 | 601.20 | 606.00 | 22,768 | +4.00(+0.66%) |
Jul 05, 2013 | 607.00 | 610.60 | 595.90 | 602.00 | 20,332 | +2.60(+0.43%) |
Jul 03, 2013 | 596.80 | 601.00 | 592.90 | 599.40 | 10,731 | +1.40(+0.23%) |
Jul 02, 2013 | 606.40 | 607.00 | 594.60 | 598.00 | 25,525 | -8.20(-1.35%) |
Jul 01, 2013 | 615.40 | 617.40 | 601.80 | 606.20 | 19,144 | -2.40(-0.39%) |
Jun 28, 2013 | 620.40 | 621.00 | 604.80 | 608.60 | 90,932 | -14.60(-2.34%) |
Jun 26, 2013 | 632.40 | 634.40 | 620.40 | 623.20 | 19,888 | -5.20(-0.83%) |
Jun 25, 2013 | 619.60 | 628.60 | 611.00 | 628.40 | 16,317 | +13.40(+2.18%) |
Jun 24, 2013 | 614.20 | 616.40 | 602.70 | 615.00 | 38,102 | -4.80(-0.77%) |
Jun 21, 2013 | 620.20 | 623.30 | 614.40 | 619.80 | 36,981 | +2.00(+0.32%) |
Jun 20, 2013 | 628.40 | 628.40 | 611.40 | 617.80 | 27,585 | -16.80(-2.65%) |
Jun 19, 2013 | 631.80 | 650.40 | 631.80 | 634.60 | 32,489 | -1.40(-0.22%) |
Jun 18, 2013 | 629.00 | 640.00 | 625.40 | 636.00 | 12,883 | +7.00(+1.11%) |
Jun 17, 2013 | 612.80 | 633.80 | 609.50 | 629.00 | 16,328 | +19.00(+3.11%) |
Jun 14, 2013 | 608.00 | 615.60 | 605.60 | 610.00 | 9,512 | +0.20(+0.03%) |
Jun 13, 2013 | 600.80 | 611.20 | 594.40 | 609.80 | 12,264 | +10.40(+1.74%) |
Jun 12, 2013 | 607.40 | 614.30 | 596.20 | 599.40 | 18,896 | -9.20(-1.51%) |
Jun 11, 2013 | 602.80 | 610.00 | 598.40 | 608.60 | 12,455 | -3.00(-0.49%) |
Jun 10, 2013 | 611.60 | 630.40 | 605.60 | 611.60 | 16,882 | +4.80(+0.79%) |
Jun 07, 2013 | 609.40 | 614.40 | 603.40 | 606.80 | 9,308 | +3.80(+0.63%) |
Jun 06, 2013 | 602.00 | 607.40 | 593.60 | 603.00 | 13,456 | +0.80(+0.13%) |
Jun 05, 2013 | 587.00 | 604.00 | 583.80 | 602.20 | 12,671 | +14.60(+2.48%) |
Jun 04, 2013 | 591.40 | 594.80 | 583.80 | 587.60 | 24,451 | -4.80(-0.81%) |
Jun 03, 2013 | 588.40 | 598.40 | 583.10 | 592.40 | 14,140 | -1.40(-0.24%) |
May 31, 2013 | 600.00 | 604.20 | 592.04 | 593.80 | 14,351 | -8.20(-1.36%) |
May 30, 2013 | 607.00 | 609.20 | 600.00 | 602.00 | 31,279 | -4.00(-0.66%) |
May 29, 2013 | 607.80 | 608.40 | 598.40 | 606.00 | 13,210 | -2.40(-0.39%) |
May 28, 2013 | 601.00 | 612.00 | 595.60 | 608.40 | 10,877 | +17.00(+2.87%) |
May 24, 2013 | 590.60 | 593.00 | 587.00 | 591.40 | 8,573 | -1.00(-0.17%) |
May 23, 2013 | 593.00 | 599.00 | 578.80 | 592.40 | 27,596 | -5.60(-0.94%) |
May 22, 2013 | 600.60 | 609.00 | 595.20 | 598.00 | 22,370 | -1.20(-0.20%) |
May 21, 2013 | 598.80 | 602.10 | 596.60 | 599.20 | 14,313 | +2.20(+0.37%) |
May 20, 2013 | 592.20 | 599.00 | 591.40 | 597.00 | 15,881 | +4.60(+0.78%) |
May 17, 2013 | 584.60 | 595.80 | 580.62 | 592.40 | 9,981 | +11.40(+1.96%) |
May 16, 2013 | 578.80 | 588.20 | 577.40 | 581.00 | 13,640 | +2.00(+0.35%) |
May 15, 2013 | 565.00 | 579.20 | 565.00 | 579.00 | 13,327 | +6.40(+1.12%) |
May 13, 2013 | 565.00 | 574.00 | 563.40 | 572.60 | 9,492 | +6.40(+1.13%) |
May 10, 2013 | 558.20 | 569.40 | 556.20 | 566.20 | 13,003 | +6.00(+1.07%) |
May 09, 2013 | 559.40 | 566.80 | 555.20 | 560.20 | 8,442 | +0.20(+0.04%) |
May 08, 2013 | 564.60 | 564.60 | 550.60 | 560.00 | 10,913 | -4.40(-0.78%) |
May 07, 2013 | 557.80 | 566.60 | 555.20 | 564.40 | 6,294 | +9.00(+1.62%) |
May 06, 2013 | 556.80 | 567.20 | 551.60 | 555.40 | 14,190 | -2.40(-0.43%) |
May 03, 2013 | 550.00 | 561.40 | 550.60 | 557.80 | 16,091 | +6.00(+1.09%) |
May 02, 2013 | 531.60 | 552.60 | 520.60 | 551.80 | 19,671 | +7.80(+1.43%) |