Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 136.84 | 139.37 | 134.94 | 139.28 | 79,477 | +1.35(+0.98%) |
Apr 29, 2014 | 136.21 | 139.46 | 133.52 | 137.92 | 52,222 | +2.98(+2.21%) |
Apr 28, 2014 | 135.75 | 136.93 | 133.81 | 134.94 | 75,534 | +0.18(+0.13%) |
Apr 25, 2014 | 137.20 | 137.56 | 133.05 | 134.76 | 83,594 | -4.06(-2.93%) |
Apr 24, 2014 | 136.39 | 139.00 | 135.48 | 138.82 | 97,617 | +2.89(+2.12%) |
Apr 23, 2014 | 136.39 | 138.10 | 134.94 | 135.94 | 70,071 | -1.08(-0.79%) |
Apr 22, 2014 | 137.11 | 138.19 | 134.22 | 137.02 | 61,519 | -0.09(-0.07%) |
Apr 21, 2014 | 136.66 | 139.64 | 135.30 | 137.11 | 87,849 | +1.08(+0.80%) |
Apr 17, 2014 | 132.87 | 136.03 | 136.03 | 136.03 | 54,695 | +2.44(+1.82%) |
Apr 16, 2014 | 135.85 | 135.85 | 132.87 | 133.59 | 43,508 | -0.63(-0.47%) |
Apr 15, 2014 | 131.24 | 135.30 | 130.61 | 134.22 | 63,979 | +2.98(+2.27%) |
Apr 14, 2014 | 129.89 | 132.32 | 128.17 | 131.24 | 41,292 | +3.16(+2.47%) |
Apr 11, 2014 | 126.46 | 129.98 | 126.46 | 128.08 | 50,078 | +0.18(+0.14%) |
Apr 10, 2014 | 131.06 | 132.51 | 126.28 | 127.90 | 73,181 | -3.52(-2.68%) |
Apr 09, 2014 | 130.52 | 131.87 | 127.90 | 131.42 | 54,004 | +1.90(+1.46%) |
Apr 08, 2014 | 125.92 | 130.25 | 125.19 | 129.53 | 85,899 | +3.34(+2.65%) |
Apr 07, 2014 | 131.60 | 131.60 | 124.29 | 126.19 | 107,136 | -5.60(-4.25%) |
Apr 04, 2014 | 132.78 | 136.57 | 130.25 | 131.78 | 112,639 | +0.63(+0.48%) |
Apr 03, 2014 | 131.24 | 133.86 | 130.66 | 131.15 | 45,367 | -0.36(-0.27%) |
Apr 02, 2014 | 130.25 | 131.96 | 128.72 | 131.51 | 54,888 | +0.99(+0.76%) |
Apr 01, 2014 | 132.51 | 134.13 | 129.62 | 130.52 | 98,539 | -1.44(-1.09%) |
Mar 31, 2014 | 131.42 | 132.87 | 129.71 | 131.96 | 51,015 | +1.17(+0.90%) |
Mar 28, 2014 | 127.36 | 131.06 | 127.36 | 130.79 | 70,440 | +3.43(+2.69%) |
Mar 27, 2014 | 126.55 | 130.61 | 125.92 | 127.36 | 100,809 | +1.35(+1.07%) |
Mar 26, 2014 | 129.71 | 130.79 | 126.01 | 126.01 | 71,394 | -2.62(-2.04%) |
Mar 25, 2014 | 126.91 | 130.88 | 126.82 | 128.62 | 133,087 | +4.15(+3.34%) |
Mar 24, 2014 | 123.30 | 125.47 | 122.40 | 124.47 | 97,530 | +2.89(+2.38%) |
Mar 21, 2014 | 122.13 | 123.03 | 121.40 | 121.58 | 148,478 | -0.18(-0.15%) |
Mar 20, 2014 | 118.61 | 121.94 | 117.52 | 121.77 | 67,765 | +2.71(+2.27%) |
Mar 19, 2014 | 120.32 | 121.67 | 118.88 | 119.06 | 107,377 | -1.72(-1.42%) |
Mar 18, 2014 | 122.85 | 123.75 | 120.14 | 120.77 | 366,645 | -2.26(-1.83%) |
Mar 17, 2014 | 123.12 | 125.74 | 121.77 | 123.03 | 56,772 | -0.18(-0.15%) |
Mar 14, 2014 | 121.31 | 124.20 | 121.13 | 123.21 | 48,792 | +1.62(+1.34%) |
Mar 13, 2014 | 121.40 | 122.58 | 119.24 | 121.58 | 104,591 | +0.27(+0.22%) |
Mar 12, 2014 | 119.51 | 122.94 | 118.80 | 121.31 | 98,914 | +0.99(+0.83%) |
Mar 11, 2014 | 124.56 | 126.10 | 119.96 | 120.32 | 91,179 | -3.79(-3.05%) |
Mar 10, 2014 | 124.56 | 125.65 | 123.21 | 124.11 | 48,378 | -0.72(-0.58%) |
Mar 07, 2014 | 127.63 | 128.17 | 124.56 | 124.83 | 61,623 | -1.90(-1.50%) |
Mar 06, 2014 | 126.82 | 128.26 | 125.47 | 126.73 | 44,805 | -0.09(-0.07%) |
Mar 05, 2014 | 128.26 | 128.71 | 126.37 | 126.82 | 54,090 | -1.81(-1.40%) |
Mar 04, 2014 | 124.29 | 129.53 | 123.93 | 128.62 | 135,348 | +5.14(+4.17%) |
Mar 03, 2014 | 125.65 | 126.41 | 123.21 | 123.48 | 211,568 | -2.17(-1.72%) |
Feb 28, 2014 | 132.60 | 134.22 | 124.56 | 125.65 | 398,130 | -12.91(-9.32%) |
Feb 27, 2014 | 141.08 | 143.61 | 137.74 | 138.55 | 113,775 | -3.43(-2.42%) |
Feb 26, 2014 | 144.42 | 144.51 | 139.82 | 141.98 | 50,496 | -2.08(-1.44%) |
Feb 25, 2014 | 146.41 | 146.41 | 141.80 | 144.06 | 53,845 | -2.80(-1.91%) |
Feb 24, 2014 | 142.98 | 147.22 | 142.25 | 146.86 | 106,817 | +4.60(+3.24%) |
Feb 21, 2014 | 143.43 | 144.33 | 139.33 | 142.25 | 54,661 | -0.27(-0.19%) |
Feb 20, 2014 | 140.27 | 145.68 | 139.55 | 142.53 | 104,298 | +1.99(+1.41%) |
Feb 19, 2014 | 142.34 | 143.25 | 140.18 | 140.54 | 48,622 | -1.81(-1.27%) |
Feb 18, 2014 | 139.55 | 144.42 | 138.82 | 142.34 | 56,509 | +3.70(+2.67%) |
Feb 14, 2014 | 131.87 | 138.64 | 138.64 | 138.64 | 66,051 | -0.27(-0.19%) |
Feb 13, 2014 | 135.30 | 139.91 | 134.49 | 138.91 | 63,756 | +2.17(+1.58%) |
Feb 12, 2014 | 135.21 | 138.46 | 134.67 | 136.75 | 69,913 | +2.08(+1.54%) |
Feb 11, 2014 | 131.96 | 136.12 | 131.24 | 134.67 | 74,567 | +2.44(+1.84%) |
Feb 10, 2014 | 134.40 | 134.40 | 130.34 | 132.24 | 61,345 | -1.99(-1.48%) |
Feb 07, 2014 | 133.14 | 134.94 | 131.24 | 134.22 | 85,290 | +1.99(+1.50%) |
Feb 06, 2014 | 130.70 | 133.41 | 127.99 | 132.24 | 61,486 | +1.99(+1.52%) |
Feb 05, 2014 | 132.06 | 133.14 | 127.90 | 130.25 | 91,549 | -1.99(-1.50%) |
Feb 04, 2014 | 129.35 | 133.41 | 129.26 | 132.24 | 110,171 | +3.16(+2.45%) |
Feb 03, 2014 | 131.06 | 132.24 | 126.46 | 129.08 | 89,361 | -2.17(-1.65%) |
Jan 31, 2014 | 128.17 | 132.87 | 126.46 | 131.24 | 95,983 | -1.44(-1.09%) |
Jan 30, 2014 | 135.94 | 138.28 | 130.38 | 132.69 | 118,833 | -1.81(-1.34%) |
Jan 29, 2014 | 135.21 | 136.84 | 133.05 | 134.49 | 69,099 | -2.08(-1.52%) |
Jan 28, 2014 | 135.57 | 139.05 | 132.69 | 136.57 | 130,574 | +1.45(+1.07%) |
Jan 27, 2014 | 139.37 | 139.37 | 132.88 | 135.12 | 130,762 | -4.42(-3.17%) |
Jan 24, 2014 | 137.38 | 140.45 | 135.66 | 139.55 | 192,937 | +1.17(+0.85%) |
Jan 23, 2014 | 136.12 | 138.64 | 135.53 | 138.37 | 151,326 | +2.08(+1.52%) |
Jan 22, 2014 | 131.33 | 136.66 | 128.90 | 136.30 | 102,670 | +5.33(+4.07%) |
Jan 21, 2014 | 128.17 | 130.97 | 127.00 | 130.97 | 52,540 | +3.70(+2.91%) |
Jan 17, 2014 | 131.51 | 127.27 | 127.27 | 127.27 | 61,719 | -4.15(-3.16%) |
Jan 16, 2014 | 125.38 | 132.15 | 125.38 | 131.42 | 80,894 | +4.78(+3.78%) |
Jan 15, 2014 | 125.92 | 126.64 | 123.48 | 126.64 | 111,755 | +0.72(+0.57%) |
Jan 14, 2014 | 123.66 | 126.64 | 123.21 | 125.92 | 31,667 | +2.44(+1.97%) |
Jan 13, 2014 | 125.65 | 126.64 | 122.22 | 123.48 | 110,806 | -2.98(-2.35%) |
Jan 10, 2014 | 128.08 | 128.53 | 125.56 | 126.46 | 78,651 | -1.26(-0.99%) |
Jan 09, 2014 | 131.33 | 132.78 | 125.83 | 127.72 | 112,214 | -2.62(-2.01%) |
Jan 08, 2014 | 127.45 | 131.60 | 127.00 | 130.34 | 137,007 | +2.26(+1.76%) |
Jan 07, 2014 | 126.55 | 129.62 | 126.55 | 128.08 | 44,888 | +1.80(+1.43%) |
Jan 06, 2014 | 129.17 | 130.52 | 125.74 | 126.28 | 84,249 | -2.62(-2.03%) |
Jan 03, 2014 | 130.70 | 131.15 | 127.81 | 128.90 | 57,551 | -1.90(-1.45%) |
Jan 02, 2014 | 134.94 | 137.29 | 128.26 | 130.79 | 142,431 | -5.24(-3.85%) |
Dec 31, 2013 | 134.58 | 136.03 | 136.03 | 136.03 | 59,105 | +1.62(+1.21%) |
Dec 30, 2013 | 136.93 | 138.09 | 134.40 | 134.40 | 58,687 | -2.53(-1.85%) |
Dec 27, 2013 | 135.85 | 137.11 | 133.32 | 136.93 | 44,413 | +1.53(+1.13%) |
Dec 26, 2013 | 137.02 | 137.16 | 133.59 | 135.39 | 49,161 | -0.81(-0.60%) |
Dec 24, 2013 | 136.12 | 137.11 | 135.21 | 136.21 | 22,625 | -0.27(-0.20%) |
Dec 23, 2013 | 136.75 | 140.09 | 135.75 | 136.48 | 54,627 | +0.36(+0.27%) |
Dec 20, 2013 | 134.04 | 138.55 | 132.60 | 136.12 | 160,953 | +1.08(+0.80%) |
Dec 19, 2013 | 133.14 | 135.39 | 132.06 | 135.03 | 64,974 | +1.44(+1.08%) |
Dec 18, 2013 | 135.48 | 135.57 | 129.98 | 133.59 | 72,788 | +0.72(+0.54%) |
Dec 17, 2013 | 135.94 | 136.39 | 130.88 | 132.87 | 59,936 | -3.34(-2.45%) |
Dec 16, 2013 | 135.66 | 136.75 | 133.32 | 136.21 | 117,746 | +2.44(+1.82%) |
Dec 13, 2013 | 133.50 | 135.94 | 132.24 | 133.77 | 65,135 | +0.36(+0.27%) |
Dec 12, 2013 | 133.32 | 134.58 | 130.52 | 133.41 | 75,078 | -0.54(-0.40%) |
Dec 11, 2013 | 133.77 | 134.94 | 131.42 | 133.95 | 152,438 | +0.72(+0.54%) |
Dec 10, 2013 | 129.53 | 137.65 | 129.08 | 133.23 | 157,165 | +5.51(+4.31%) |
Dec 09, 2013 | 129.98 | 130.25 | 126.10 | 127.72 | 109,005 | -2.53(-1.94%) |
Dec 06, 2013 | 140.36 | 141.71 | 129.17 | 130.25 | 255,117 | -8.76(-6.30%) |
Dec 05, 2013 | 142.34 | 144.24 | 136.66 | 139.00 | 130,751 | -4.06(-2.84%) |
Dec 04, 2013 | 141.98 | 147.13 | 141.80 | 143.07 | 76,244 | +1.08(+0.76%) |
Dec 03, 2013 | 145.14 | 149.20 | 141.35 | 141.98 | 98,108 | -3.43(-2.36%) |
Dec 02, 2013 | 144.15 | 146.13 | 142.62 | 145.41 | 54,547 | +1.44(+1.00%) |
Nov 29, 2013 | 145.50 | 147.31 | 142.44 | 143.97 | 30,601 | -1.08(-0.75%) |
Nov 27, 2013 | 148.03 | 149.29 | 143.25 | 145.05 | 67,848 | -4.06(-2.72%) |
Nov 26, 2013 | 145.59 | 149.66 | 143.52 | 149.11 | 53,474 | +3.25(+2.23%) |
Nov 25, 2013 | 148.93 | 150.11 | 142.98 | 145.87 | 53,866 | -3.25(-2.18%) |
Nov 22, 2013 | 146.77 | 149.56 | 144.87 | 149.11 | 48,552 | +1.72(+1.16%) |
Nov 21, 2013 | 146.23 | 147.40 | 144.06 | 147.40 | 105,561 | +2.89(+2.00%) |
Nov 20, 2013 | 143.88 | 148.21 | 143.61 | 144.51 | 57,843 | +1.90(+1.33%) |
Nov 19, 2013 | 143.07 | 146.22 | 139.00 | 142.62 | 59,736 | -0.90(-0.63%) |
Nov 18, 2013 | 148.30 | 148.93 | 142.53 | 143.52 | 83,584 | -4.87(-3.28%) |
Nov 15, 2013 | 149.02 | 150.47 | 146.87 | 148.39 | 33,296 | -0.90(-0.60%) |
Nov 14, 2013 | 148.21 | 150.80 | 145.23 | 149.29 | 53,299 | +3.97(+2.73%) |
Nov 12, 2013 | 151.19 | 151.19 | 144.51 | 145.32 | 83,982 | -6.77(-4.45%) |
Nov 11, 2013 | 149.84 | 153.18 | 146.13 | 152.09 | 82,265 | +4.33(+2.93%) |
Nov 08, 2013 | 142.71 | 154.98 | 142.13 | 147.76 | 157,778 | +5.96(+4.20%) |
Nov 07, 2013 | 147.76 | 150.83 | 139.91 | 141.80 | 148,799 | -4.78(-3.26%) |
Nov 06, 2013 | 149.38 | 154.08 | 145.05 | 146.59 | 101,848 | -1.81(-1.22%) |
Nov 05, 2013 | 154.35 | 154.70 | 147.85 | 148.39 | 88,090 | -6.23(-4.03%) |
Nov 04, 2013 | 145.41 | 155.25 | 145.41 | 154.62 | 107,501 | +9.12(+6.27%) |
Nov 01, 2013 | 148.03 | 148.93 | 137.83 | 145.50 | 160,989 | -2.81(-1.89%) |
Oct 31, 2013 | 152.18 | 153.45 | 146.95 | 148.30 | 103,639 | -3.61(-2.38%) |
Oct 30, 2013 | 158.50 | 160.22 | 150.47 | 151.91 | 101,447 | -5.87(-3.72%) |
Oct 29, 2013 | 155.43 | 158.23 | 153.45 | 157.78 | 71,280 | +2.26(+1.45%) |
Oct 28, 2013 | 158.05 | 159.22 | 154.80 | 155.52 | 71,846 | -1.62(-1.03%) |
Oct 25, 2013 | 154.35 | 159.85 | 154.35 | 157.15 | 130,276 | +3.07(+1.99%) |
Oct 24, 2013 | 150.56 | 155.07 | 145.96 | 154.08 | 83,325 | +7.31(+4.98%) |
Oct 23, 2013 | 149.56 | 150.02 | 144.96 | 146.77 | 125,636 | -5.24(-3.44%) |
Oct 22, 2013 | 154.17 | 158.59 | 151.73 | 152.00 | 127,583 | -1.53(-1.00%) |
Oct 21, 2013 | 157.87 | 161.57 | 152.45 | 153.54 | 131,024 | -4.06(-2.58%) |
Oct 18, 2013 | 155.70 | 157.69 | 153.09 | 157.60 | 121,370 | +3.16(+2.05%) |
Oct 17, 2013 | 154.35 | 154.94 | 150.11 | 154.44 | 182,328 | +2.35(+1.54%) |
Oct 16, 2013 | 144.42 | 152.91 | 142.84 | 152.09 | 170,928 | +8.21(+5.71%) |
Oct 15, 2013 | 139.46 | 143.88 | 139.19 | 143.88 | 100,265 | +4.51(+3.24%) |
Oct 14, 2013 | 137.20 | 141.17 | 135.75 | 139.37 | 67,309 | -1.53(-1.09%) |
Oct 11, 2013 | 137.56 | 143.08 | 136.84 | 140.90 | 84,826 | +1.99(+1.43%) |
Oct 10, 2013 | 136.57 | 140.99 | 132.78 | 138.91 | 103,820 | +4.33(+3.22%) |
Oct 09, 2013 | 135.85 | 137.56 | 132.69 | 134.58 | 141,007 | -1.17(-0.86%) |
Oct 08, 2013 | 132.69 | 138.46 | 131.24 | 135.75 | 139,513 | +0.90(+0.67%) |
Oct 07, 2013 | 134.85 | 138.37 | 134.40 | 134.85 | 77,283 | -2.08(-1.52%) |
Oct 04, 2013 | 137.92 | 138.91 | 136.25 | 136.93 | 116,584 | -1.08(-0.78%) |
Oct 03, 2013 | 138.28 | 138.37 | 135.94 | 138.01 | 67,922 | -0.72(-0.52%) |
Oct 02, 2013 | 140.54 | 142.07 | 137.11 | 138.73 | 81,711 | -2.35(-1.66%) |
Oct 01, 2013 | 129.44 | 141.35 | 129.17 | 141.08 | 171,151 | +8.94(+6.76%) |
Sep 27, 2013 | 131.15 | 134.04 | 131.06 | 132.15 | 86,408 | -0.09(-0.07%) |
Sep 26, 2013 | 126.19 | 133.14 | 126.10 | 132.24 | 165,082 | +6.32(+5.02%) |
Sep 25, 2013 | 123.93 | 127.90 | 123.66 | 125.92 | 100,801 | +2.17(+1.75%) |
Sep 24, 2013 | 125.28 | 126.28 | 123.03 | 123.75 | 77,570 | -1.44(-1.15%) |
Sep 23, 2013 | 123.12 | 125.42 | 122.76 | 125.19 | 45,647 | +1.44(+1.17%) |
Sep 20, 2013 | 126.10 | 126.28 | 122.85 | 123.75 | 100,868 | -1.08(-0.87%) |
Sep 19, 2013 | 126.28 | 127.36 | 123.66 | 124.83 | 57,000 | -1.45(-1.14%) |
Sep 18, 2013 | 122.67 | 127.99 | 121.86 | 126.28 | 102,685 | +3.34(+2.72%) |
Sep 17, 2013 | 119.69 | 123.04 | 119.60 | 122.94 | 56,372 | +2.89(+2.41%) |
Sep 16, 2013 | 123.39 | 121.86 | 119.87 | 120.05 | 67,963 | -1.44(-1.19%) |
Sep 13, 2013 | 122.03 | 122.40 | 120.95 | 121.49 | 35,062 | -0.72(-0.59%) |
Sep 12, 2013 | 123.75 | 123.75 | 121.13 | 122.22 | 45,546 | -1.90(-1.53%) |
Sep 11, 2013 | 121.40 | 124.20 | 119.96 | 124.11 | 97,782 | +2.35(+1.93%) |
Sep 10, 2013 | 119.42 | 122.13 | 118.61 | 121.77 | 92,354 | +3.07(+2.59%) |
Sep 09, 2013 | 117.70 | 120.05 | 117.34 | 118.70 | 69,156 | +1.35(+1.15%) |
Sep 06, 2013 | 117.61 | 118.61 | 115.36 | 117.34 | 55,061 | +0.45(+0.39%) |
Sep 05, 2013 | 116.89 | 118.95 | 115.99 | 116.89 | 61,454 | +0.27(+0.23%) |
Sep 04, 2013 | 116.44 | 116.62 | 114.72 | 116.62 | 110,446 | -0.09(-0.08%) |
Sep 03, 2013 | 119.15 | 119.15 | 115.99 | 116.71 | 69,836 | +0.45(+0.39%) |
Aug 30, 2013 | 117.79 | 118.33 | 116.26 | 116.26 | 87,417 | -1.98(-1.68%) |
Aug 29, 2013 | 118.06 | 119.51 | 116.98 | 118.24 | 67,393 | +0.27(+0.23%) |
Aug 28, 2013 | 117.97 | 120.23 | 116.89 | 117.97 | 59,163 | +0.45(+0.38%) |
Aug 27, 2013 | 117.43 | 119.50 | 116.89 | 117.52 | 78,655 | -1.44(-1.21%) |
Aug 26, 2013 | 118.61 | 119.78 | 117.34 | 118.97 | 72,314 | +1.71(+1.46%) |
Aug 23, 2013 | 115.72 | 118.47 | 114.91 | 117.25 | 125,053 | +2.44(+2.12%) |
Aug 22, 2013 | 108.77 | 115.17 | 108.77 | 114.81 | 156,984 | +6.86(+6.35%) |
Aug 21, 2013 | 112.02 | 112.47 | 107.95 | 107.95 | 105,557 | -4.88(-4.32%) |
Aug 20, 2013 | 111.38 | 114.18 | 109.04 | 112.83 | 119,386 | +1.44(+1.30%) |
Aug 19, 2013 | 112.02 | 112.56 | 111.02 | 111.38 | 125,186 | +0.09(+0.08%) |
Aug 16, 2013 | 108.59 | 111.66 | 107.86 | 111.29 | 138,071 | +2.98(+2.75%) |
Aug 15, 2013 | 107.86 | 108.59 | 106.47 | 108.31 | 132,122 | -0.18(-0.17%) |
Aug 14, 2013 | 108.59 | 110.75 | 108.31 | 108.50 | 112,560 | -1.17(-1.07%) |
Aug 13, 2013 | 112.83 | 113.01 | 109.22 | 109.67 | 116,296 | -2.08(-1.86%) |
Aug 12, 2013 | 110.12 | 113.10 | 108.50 | 111.75 | 104,012 | +0.45(+0.41%) |
Aug 09, 2013 | 116.08 | 119.15 | 110.21 | 111.29 | 264,288 | -9.30(-7.71%) |
Aug 08, 2013 | 120.32 | 120.86 | 116.79 | 120.59 | 145,962 | +1.53(+1.29%) |
Aug 07, 2013 | 120.68 | 122.85 | 118.79 | 119.06 | 91,989 | -1.72(-1.42%) |
Aug 06, 2013 | 125.92 | 125.92 | 120.41 | 120.77 | 127,984 | -5.60(-4.43%) |
Aug 05, 2013 | 122.94 | 126.37 | 122.94 | 126.37 | 81,344 | +3.97(+3.25%) |
Aug 02, 2013 | 120.23 | 124.47 | 119.97 | 122.40 | 66,437 | +1.53(+1.27%) |
Aug 01, 2013 | 121.40 | 121.67 | 119.33 | 120.86 | 89,182 | +1.62(+1.36%) |
Jul 31, 2013 | 118.33 | 120.69 | 117.34 | 119.24 | 63,361 | +0.90(+0.76%) |
Jul 30, 2013 | 118.70 | 118.70 | 115.54 | 118.33 | 60,929 | +0.00(+0.00%) |
Jul 29, 2013 | 117.79 | 119.78 | 117.07 | 118.33 | 64,068 | +0.54(+0.46%) |
Jul 26, 2013 | 117.88 | 118.79 | 116.90 | 117.79 | 35,173 | -0.90(-0.76%) |
Jul 25, 2013 | 118.79 | 120.32 | 116.53 | 118.70 | 73,994 | -0.63(-0.53%) |
Jul 24, 2013 | 120.77 | 120.77 | 117.34 | 119.33 | 85,968 | -1.26(-1.05%) |
Jul 23, 2013 | 122.13 | 123.20 | 119.69 | 120.59 | 60,482 | -1.17(-0.96%) |
Jul 22, 2013 | 120.59 | 123.93 | 120.59 | 121.77 | 95,823 | +1.17(+0.97%) |
Jul 19, 2013 | 122.31 | 122.31 | 118.61 | 120.59 | 113,005 | -3.70(-2.98%) |
Jul 18, 2013 | 121.67 | 124.29 | 121.22 | 124.29 | 86,337 | +3.34(+2.76%) |
Jul 17, 2013 | 121.77 | 122.94 | 120.77 | 120.95 | 55,719 | +0.09(+0.07%) |
Jul 16, 2013 | 121.86 | 122.31 | 119.15 | 120.86 | 61,028 | -0.81(-0.67%) |
Jul 15, 2013 | 123.75 | 124.56 | 121.40 | 121.67 | 61,891 | -1.99(-1.61%) |
Jul 12, 2013 | 126.55 | 127.09 | 121.67 | 123.66 | 92,832 | -3.61(-2.84%) |
Jul 11, 2013 | 130.52 | 130.52 | 126.82 | 127.27 | 96,958 | -1.17(-0.91%) |
Jul 10, 2013 | 127.36 | 130.34 | 127.36 | 128.44 | 71,659 | +0.72(+0.57%) |
Jul 09, 2013 | 127.63 | 127.72 | 124.83 | 127.72 | 76,268 | +1.08(+0.86%) |
Jul 08, 2013 | 125.92 | 128.72 | 125.10 | 126.64 | 61,602 | +1.35(+1.08%) |
Jul 05, 2013 | 125.92 | 125.92 | 121.86 | 125.28 | 43,811 | +1.80(+1.46%) |
Jul 03, 2013 | 123.21 | 124.11 | 119.60 | 123.48 | 26,039 | +0.18(+0.15%) |
Jul 02, 2013 | 123.66 | 125.28 | 122.03 | 123.30 | 50,053 | +0.45(+0.37%) |
Jul 01, 2013 | 119.42 | 123.48 | 118.24 | 122.85 | 66,568 | +2.44(+2.02%) |
Jun 28, 2013 | 115.72 | 120.55 | 115.72 | 120.41 | 246,855 | +1.99(+1.68%) |
Jun 26, 2013 | 121.86 | 121.86 | 117.61 | 118.42 | 41,389 | -2.17(-1.80%) |
Jun 25, 2013 | 122.03 | 122.03 | 118.24 | 120.59 | 57,339 | +0.81(+0.68%) |
Jun 24, 2013 | 117.88 | 120.95 | 115.59 | 119.78 | 58,990 | -1.17(-0.97%) |
Jun 21, 2013 | 120.77 | 121.40 | 117.07 | 120.95 | 107,687 | +0.81(+0.68%) |
Jun 20, 2013 | 124.20 | 125.09 | 119.04 | 120.14 | 70,502 | -7.04(-5.54%) |
Jun 19, 2013 | 128.62 | 129.44 | 126.46 | 127.18 | 40,457 | -0.81(-0.64%) |
Jun 18, 2013 | 125.65 | 129.35 | 125.65 | 127.99 | 37,703 | +2.26(+1.80%) |
Jun 17, 2013 | 125.74 | 126.10 | 123.03 | 125.74 | 42,498 | +2.08(+1.68%) |
Jun 14, 2013 | 125.74 | 127.25 | 123.21 | 123.66 | 30,694 | -1.90(-1.51%) |
Jun 13, 2013 | 122.67 | 126.28 | 122.04 | 125.56 | 31,742 | +2.53(+2.05%) |
Jun 12, 2013 | 126.10 | 126.10 | 122.22 | 123.03 | 37,038 | -1.26(-1.02%) |
Jun 11, 2013 | 124.29 | 125.83 | 122.31 | 124.29 | 48,904 | -2.53(-1.99%) |
Jun 10, 2013 | 126.01 | 128.35 | 125.38 | 126.82 | 52,786 | +1.72(+1.37%) |
Jun 07, 2013 | 122.31 | 126.64 | 121.13 | 125.10 | 87,432 | +2.98(+2.44%) |
Jun 06, 2013 | 119.60 | 122.13 | 118.70 | 122.13 | 45,711 | +2.62(+2.19%) |
Jun 05, 2013 | 121.31 | 121.58 | 119.10 | 119.51 | 39,123 | -2.35(-1.93%) |
Jun 04, 2013 | 121.67 | 122.58 | 119.06 | 121.86 | 84,657 | +0.00(+0.00%) |
Jun 03, 2013 | 120.05 | 122.31 | 118.79 | 121.86 | 84,734 | +2.98(+2.51%) |
May 31, 2013 | 121.86 | 123.30 | 118.70 | 118.88 | 59,298 | -4.06(-3.30%) |
May 30, 2013 | 124.38 | 125.65 | 121.94 | 122.94 | 41,440 | -1.17(-0.95%) |
May 29, 2013 | 124.56 | 127.90 | 123.12 | 124.11 | 65,554 | -2.17(-1.72%) |
May 28, 2013 | 123.66 | 127.62 | 123.21 | 126.28 | 84,542 | +4.51(+3.71%) |
May 24, 2013 | 121.86 | 123.57 | 119.69 | 121.77 | 65,971 | -0.72(-0.59%) |
May 23, 2013 | 123.39 | 124.47 | 118.70 | 122.49 | 94,329 | -2.89(-2.30%) |
May 22, 2013 | 130.52 | 133.14 | 124.11 | 125.38 | 66,661 | -5.33(-4.07%) |
May 21, 2013 | 131.96 | 132.78 | 129.80 | 130.70 | 61,013 | -1.35(-1.03%) |
May 20, 2013 | 128.44 | 132.51 | 127.81 | 132.06 | 69,849 | +3.43(+2.67%) |
May 17, 2013 | 126.19 | 128.76 | 125.19 | 128.62 | 59,472 | +3.70(+2.96%) |
May 16, 2013 | 126.10 | 126.91 | 124.29 | 124.92 | 48,565 | -2.08(-1.63%) |
May 15, 2013 | 126.64 | 127.81 | 125.01 | 127.00 | 88,594 | +2.08(+1.66%) |
May 13, 2013 | 124.38 | 126.41 | 123.12 | 124.92 | 83,170 | +0.81(+0.66%) |
May 10, 2013 | 121.40 | 124.47 | 118.70 | 124.11 | 86,965 | +2.17(+1.78%) |
May 09, 2013 | 119.33 | 123.03 | 117.43 | 121.94 | 136,335 | +1.89(+1.58%) |
May 08, 2013 | 119.51 | 120.95 | 117.43 | 120.05 | 87,979 | +1.99(+1.68%) |
May 07, 2013 | 122.76 | 123.03 | 115.17 | 118.06 | 144,331 | -0.27(-0.23%) |
May 06, 2013 | 118.24 | 120.68 | 116.89 | 118.33 | 127,614 | +0.72(+0.61%) |
May 03, 2013 | 115.17 | 118.61 | 113.28 | 117.61 | 165,987 | +4.33(+3.82%) |
May 02, 2013 | 109.58 | 114.45 | 108.59 | 113.28 | 143,327 | +4.97(+4.58%) |