Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 87.55 | 89.36 | 76.41 | 78.44 | 294,960 | -18.86(-19.39%) |
Nov 26, 2014 | 103.26 | 97.30 | 97.30 | 97.30 | 163,533 | -6.14(-5.93%) |
Nov 25, 2014 | 106.06 | 107.23 | 102.97 | 103.44 | 116,521 | -1.90(-1.80%) |
Nov 24, 2014 | 107.77 | 109.40 | 103.62 | 105.34 | 71,467 | -2.80(-2.59%) |
Nov 21, 2014 | 109.58 | 111.47 | 107.50 | 108.14 | 153,744 | +0.99(+0.93%) |
Nov 20, 2014 | 101.55 | 107.32 | 101.00 | 107.14 | 123,230 | +5.69(+5.61%) |
Nov 19, 2014 | 103.26 | 105.07 | 100.73 | 101.45 | 123,576 | -1.17(-1.14%) |
Nov 18, 2014 | 103.71 | 105.61 | 100.55 | 102.63 | 125,492 | -1.08(-1.04%) |
Nov 17, 2014 | 106.78 | 108.95 | 103.35 | 103.71 | 133,944 | -4.33(-4.01%) |
Nov 14, 2014 | 104.52 | 108.68 | 104.07 | 108.05 | 166,838 | +3.52(+3.37%) |
Nov 13, 2014 | 104.43 | 106.24 | 101.00 | 104.52 | 188,828 | -0.54(-0.52%) |
Nov 12, 2014 | 103.26 | 106.96 | 101.19 | 105.07 | 211,778 | +0.81(+0.78%) |
Nov 11, 2014 | 100.10 | 104.61 | 98.84 | 104.25 | 174,268 | +4.24(+4.24%) |
Nov 10, 2014 | 102.99 | 105.61 | 99.38 | 100.01 | 157,548 | -1.99(-1.95%) |
Nov 07, 2014 | 102.54 | 103.62 | 90.53 | 102.00 | 415,861 | +5.33(+5.51%) |
Nov 06, 2014 | 94.87 | 98.30 | 89.09 | 96.67 | 288,448 | +1.81(+1.90%) |
Nov 05, 2014 | 93.96 | 97.71 | 93.42 | 94.87 | 162,001 | +2.17(+2.34%) |
Nov 04, 2014 | 95.05 | 95.05 | 88.46 | 92.70 | 256,641 | -5.60(-5.69%) |
Nov 03, 2014 | 102.45 | 105.83 | 97.30 | 98.30 | 145,008 | -3.70(-3.63%) |
Oct 31, 2014 | 98.57 | 102.18 | 92.79 | 102.00 | 137,132 | +3.70(+3.76%) |
Oct 30, 2014 | 99.20 | 100.37 | 94.69 | 98.30 | 139,778 | -0.90(-0.91%) |
Oct 29, 2014 | 97.94 | 101.00 | 96.40 | 99.20 | 148,935 | +2.44(+2.52%) |
Oct 28, 2014 | 91.71 | 97.94 | 90.08 | 96.76 | 179,074 | +4.33(+4.69%) |
Oct 27, 2014 | 93.87 | 96.85 | 96.85 | 92.43 | 225,910 | -4.42(-4.57%) |
Oct 24, 2014 | 100.64 | 100.64 | 95.05 | 96.85 | 136,990 | -3.79(-3.77%) |
Oct 23, 2014 | 97.03 | 103.35 | 96.40 | 100.64 | 142,200 | +5.14(+5.39%) |
Oct 22, 2014 | 106.06 | 106.06 | 95.14 | 95.50 | 140,516 | -6.05(-5.96%) |
Oct 21, 2014 | 99.11 | 101.95 | 97.57 | 101.55 | 145,282 | +3.70(+3.78%) |
Oct 20, 2014 | 97.03 | 99.20 | 94.05 | 97.84 | 169,723 | +0.99(+1.03%) |
Oct 17, 2014 | 107.05 | 110.21 | 95.34 | 96.85 | 180,345 | -8.48(-8.06%) |
Oct 16, 2014 | 95.68 | 109.04 | 94.96 | 105.34 | 245,273 | +6.05(+6.09%) |
Oct 15, 2014 | 87.83 | 99.92 | 86.02 | 99.29 | 372,848 | +9.21(+10.22%) |
Oct 14, 2014 | 98.39 | 101.64 | 88.82 | 90.08 | 370,816 | -6.50(-6.73%) |
Oct 13, 2014 | 102.99 | 104.43 | 95.77 | 96.58 | 260,085 | -6.41(-6.22%) |
Oct 10, 2014 | 110.48 | 111.20 | 101.91 | 102.99 | 267,564 | -8.12(-7.31%) |
Oct 09, 2014 | 120.77 | 121.86 | 110.84 | 111.11 | 207,876 | -10.74(-8.81%) |
Oct 08, 2014 | 117.52 | 122.03 | 114.27 | 121.86 | 161,276 | +3.43(+2.90%) |
Oct 07, 2014 | 121.31 | 123.93 | 118.33 | 118.42 | 91,112 | -4.24(-3.46%) |
Oct 06, 2014 | 123.75 | 125.83 | 121.31 | 122.67 | 76,531 | -1.08(-0.88%) |
Oct 03, 2014 | 127.09 | 127.09 | 123.75 | 123.75 | 63,928 | -2.26(-1.79%) |
Oct 02, 2014 | 123.93 | 126.46 | 121.58 | 126.01 | 130,426 | +1.26(+1.01%) |
Oct 01, 2014 | 128.62 | 133.23 | 124.47 | 124.74 | 173,893 | -3.61(-2.81%) |
Sep 30, 2014 | 136.12 | 136.75 | 127.63 | 128.35 | 84,429 | -7.67(-5.64%) |
Sep 29, 2014 | 133.41 | 136.75 | 131.60 | 136.03 | 44,811 | +1.35(+1.01%) |
Sep 26, 2014 | 133.86 | 137.29 | 131.69 | 134.67 | 55,056 | +1.08(+0.81%) |
Sep 25, 2014 | 136.21 | 136.75 | 132.69 | 133.59 | 139,654 | -3.16(-2.31%) |
Sep 24, 2014 | 133.23 | 138.19 | 130.43 | 136.75 | 111,136 | +3.52(+2.64%) |
Sep 23, 2014 | 132.42 | 136.93 | 132.42 | 133.23 | 110,253 | -0.36(-0.27%) |
Sep 22, 2014 | 135.85 | 136.30 | 130.79 | 133.59 | 96,356 | -3.25(-2.37%) |
Sep 19, 2014 | 139.00 | 140.72 | 136.84 | 136.84 | 135,029 | -1.44(-1.04%) |
Sep 18, 2014 | 144.87 | 145.32 | 137.65 | 138.28 | 117,416 | -6.32(-4.37%) |
Sep 17, 2014 | 149.66 | 149.66 | 144.42 | 144.60 | 89,792 | -4.69(-3.14%) |
Sep 16, 2014 | 144.33 | 150.11 | 144.33 | 149.29 | 85,058 | +4.33(+2.99%) |
Sep 15, 2014 | 142.89 | 146.50 | 140.45 | 144.96 | 73,300 | +2.17(+1.52%) |
Sep 12, 2014 | 146.04 | 146.59 | 141.80 | 142.80 | 59,428 | -3.16(-2.16%) |
Sep 11, 2014 | 141.98 | 146.86 | 140.09 | 145.96 | 76,433 | +2.53(+1.76%) |
Sep 10, 2014 | 141.26 | 143.97 | 138.64 | 143.43 | 63,273 | +1.44(+1.02%) |
Sep 09, 2014 | 144.06 | 145.59 | 140.54 | 141.98 | 88,208 | -1.99(-1.38%) |
Sep 08, 2014 | 146.68 | 146.68 | 142.62 | 143.97 | 53,596 | -3.70(-2.51%) |
Sep 05, 2014 | 144.42 | 147.94 | 144.42 | 147.67 | 55,609 | +2.89(+1.99%) |
Sep 04, 2014 | 150.92 | 151.10 | 144.24 | 144.78 | 54,948 | -6.05(-4.01%) |
Sep 03, 2014 | 151.73 | 153.00 | 149.56 | 150.83 | 108,832 | +0.36(+0.24%) |
Sep 02, 2014 | 152.72 | 153.45 | 148.57 | 150.47 | 67,403 | -1.62(-1.07%) |
Aug 29, 2014 | 151.37 | 152.09 | 152.09 | 152.09 | 59,891 | +1.26(+0.84%) |
Aug 28, 2014 | 150.38 | 151.55 | 149.66 | 150.83 | 34,833 | -0.54(-0.36%) |
Aug 27, 2014 | 150.56 | 152.09 | 149.02 | 151.37 | 66,514 | +1.53(+1.02%) |
Aug 26, 2014 | 151.37 | 152.91 | 149.84 | 149.84 | 74,729 | -0.99(-0.66%) |
Aug 25, 2014 | 149.66 | 151.46 | 149.56 | 150.83 | 77,728 | +1.90(+1.27%) |
Aug 22, 2014 | 150.11 | 151.01 | 147.58 | 148.93 | 40,519 | -1.90(-1.26%) |
Aug 21, 2014 | 147.76 | 151.37 | 145.23 | 150.83 | 84,222 | +2.80(+1.89%) |
Aug 20, 2014 | 147.85 | 148.84 | 145.23 | 148.03 | 102,524 | -0.09(-0.06%) |
Aug 19, 2014 | 145.59 | 149.29 | 145.59 | 148.12 | 67,686 | +2.17(+1.48%) |
Aug 18, 2014 | 145.32 | 146.50 | 143.61 | 145.96 | 70,067 | +1.62(+1.13%) |
Aug 15, 2014 | 142.16 | 144.42 | 139.73 | 144.33 | 79,024 | +3.61(+2.57%) |
Aug 14, 2014 | 145.14 | 145.64 | 139.55 | 140.72 | 107,728 | -3.97(-2.74%) |
Aug 13, 2014 | 147.22 | 147.22 | 143.97 | 144.69 | 111,328 | -1.62(-1.11%) |
Aug 12, 2014 | 143.61 | 151.01 | 143.61 | 146.32 | 156,061 | -4.51(-2.99%) |
Aug 11, 2014 | 148.30 | 154.26 | 145.87 | 150.83 | 179,767 | +2.53(+1.70%) |
Aug 08, 2014 | 149.75 | 153.45 | 144.96 | 148.30 | 257,330 | +4.97(+3.46%) |
Aug 07, 2014 | 147.13 | 147.13 | 142.07 | 143.34 | 129,145 | -2.53(-1.73%) |
Aug 06, 2014 | 142.07 | 145.96 | 140.09 | 145.87 | 138,398 | +3.25(+2.28%) |
Aug 05, 2014 | 143.52 | 143.52 | 139.82 | 142.62 | 176,197 | -2.17(-1.50%) |
Aug 04, 2014 | 142.53 | 146.13 | 139.64 | 144.78 | 95,182 | +3.25(+2.30%) |
Aug 01, 2014 | 143.88 | 144.42 | 137.65 | 141.53 | 149,535 | -3.70(-2.55%) |
Jul 31, 2014 | 142.34 | 147.76 | 142.16 | 145.23 | 120,507 | +1.44(+1.00%) |
Jul 30, 2014 | 144.60 | 145.96 | 142.80 | 143.79 | 59,720 | +0.27(+0.19%) |
Jul 29, 2014 | 141.35 | 144.42 | 140.99 | 143.52 | 72,437 | +1.90(+1.34%) |
Jul 28, 2014 | 143.70 | 144.51 | 139.64 | 141.62 | 63,198 | -2.35(-1.63%) |
Jul 25, 2014 | 144.33 | 145.50 | 143.07 | 143.97 | 71,961 | -2.35(-1.60%) |
Jul 24, 2014 | 146.50 | 147.31 | 144.78 | 146.32 | 62,306 | +0.00(+0.00%) |
Jul 23, 2014 | 148.39 | 148.39 | 143.07 | 146.32 | 52,189 | +1.53(+1.06%) |
Jul 22, 2014 | 140.27 | 144.87 | 140.27 | 144.78 | 73,625 | +2.62(+1.84%) |
Jul 21, 2014 | 144.15 | 145.23 | 142.07 | 142.16 | 63,161 | -3.07(-2.11%) |
Jul 18, 2014 | 142.98 | 145.41 | 142.25 | 145.23 | 66,721 | +1.26(+0.88%) |
Jul 17, 2014 | 147.76 | 147.76 | 142.53 | 143.97 | 96,914 | -1.72(-1.18%) |
Jul 16, 2014 | 141.08 | 146.32 | 141.08 | 145.68 | 60,892 | +3.97(+2.80%) |
Jul 15, 2014 | 147.58 | 148.48 | 141.53 | 141.71 | 92,594 | -6.68(-4.50%) |
Jul 14, 2014 | 147.04 | 150.65 | 144.74 | 148.39 | 180,581 | +2.71(+1.86%) |
Jul 11, 2014 | 150.65 | 150.65 | 145.41 | 145.68 | 108,938 | -5.51(-3.64%) |
Jul 10, 2014 | 150.02 | 151.91 | 148.03 | 151.19 | 155,080 | -1.53(-1.01%) |
Jul 09, 2014 | 150.47 | 153.36 | 148.48 | 152.72 | 89,559 | +2.53(+1.68%) |
Jul 08, 2014 | 145.59 | 150.20 | 144.96 | 150.20 | 111,137 | +3.79(+2.59%) |
Jul 07, 2014 | 148.66 | 149.15 | 145.77 | 146.41 | 63,777 | -1.90(-1.28%) |
Jul 03, 2014 | 148.57 | 148.30 | 148.30 | 148.30 | 24,096 | +0.18(+0.12%) |
Jul 02, 2014 | 148.84 | 151.28 | 147.90 | 148.12 | 76,121 | -0.72(-0.49%) |
Jul 01, 2014 | 147.76 | 149.75 | 146.41 | 148.84 | 87,717 | +1.80(+1.23%) |
Jun 30, 2014 | 145.32 | 147.22 | 143.97 | 147.04 | 97,673 | -0.54(-0.37%) |
Jun 27, 2014 | 146.32 | 147.67 | 145.50 | 147.58 | 122,055 | +0.45(+0.31%) |
Jun 26, 2014 | 147.31 | 148.84 | 144.51 | 147.13 | 34,851 | +0.09(+0.06%) |
Jun 25, 2014 | 143.61 | 147.85 | 143.61 | 147.04 | 80,416 | +2.35(+1.62%) |
Jun 24, 2014 | 152.81 | 154.35 | 143.16 | 144.69 | 165,640 | -9.39(-6.09%) |
Jun 23, 2014 | 155.70 | 157.33 | 154.08 | 154.08 | 66,639 | -0.27(-0.17%) |
Jun 20, 2014 | 153.72 | 156.61 | 153.72 | 154.35 | 127,193 | +0.09(+0.06%) |
Jun 19, 2014 | 152.36 | 154.26 | 151.01 | 154.26 | 82,710 | +2.53(+1.67%) |
Jun 18, 2014 | 148.12 | 152.09 | 146.88 | 151.73 | 73,751 | +3.61(+2.44%) |
Jun 17, 2014 | 147.58 | 148.66 | 145.50 | 148.12 | 63,070 | +0.09(+0.06%) |
Jun 16, 2014 | 149.02 | 150.92 | 147.22 | 148.03 | 94,405 | -0.09(-0.06%) |
Jun 13, 2014 | 144.42 | 148.39 | 140.99 | 148.12 | 80,926 | +4.24(+2.95%) |
Jun 12, 2014 | 139.64 | 144.06 | 139.64 | 143.88 | 74,751 | +5.23(+3.78%) |
Jun 11, 2014 | 138.37 | 139.91 | 136.66 | 138.64 | 64,531 | +0.00(+0.00%) |
Jun 10, 2014 | 138.19 | 139.64 | 137.02 | 138.64 | 55,644 | +0.81(+0.59%) |
Jun 06, 2014 | 137.38 | 138.73 | 135.48 | 137.83 | 56,137 | +1.08(+0.79%) |
Jun 05, 2014 | 136.12 | 136.84 | 133.59 | 136.75 | 68,192 | +0.63(+0.46%) |
Jun 04, 2014 | 135.85 | 137.65 | 134.13 | 136.12 | 53,823 | -0.09(-0.07%) |
Jun 03, 2014 | 135.39 | 136.93 | 134.76 | 136.21 | 55,015 | +0.09(+0.07%) |
Jun 02, 2014 | 138.37 | 139.28 | 135.66 | 136.12 | 77,100 | -1.53(-1.12%) |
May 30, 2014 | 139.73 | 139.73 | 136.21 | 137.65 | 64,632 | -1.62(-1.17%) |
May 29, 2014 | 139.00 | 139.64 | 137.02 | 139.28 | 65,042 | +0.81(+0.59%) |
May 28, 2014 | 135.75 | 140.81 | 134.13 | 138.46 | 120,224 | +2.35(+1.72%) |
May 27, 2014 | 134.13 | 136.57 | 132.06 | 136.12 | 54,493 | +2.35(+1.75%) |
May 23, 2014 | 132.42 | 133.77 | 133.77 | 133.77 | 52,867 | -1.26(-0.94%) |
May 22, 2014 | 136.39 | 138.64 | 134.04 | 135.03 | 46,986 | -0.63(-0.47%) |
May 21, 2014 | 132.96 | 136.48 | 131.93 | 135.66 | 81,126 | +2.80(+2.11%) |
May 20, 2014 | 133.77 | 134.94 | 130.88 | 132.87 | 80,293 | -2.35(-1.74%) |
May 19, 2014 | 132.87 | 135.71 | 131.33 | 135.21 | 62,110 | +2.53(+1.91%) |
May 16, 2014 | 131.33 | 132.78 | 129.26 | 132.69 | 73,651 | +0.90(+0.68%) |
May 15, 2014 | 134.58 | 135.10 | 130.25 | 131.78 | 89,647 | -3.70(-2.73%) |
May 14, 2014 | 135.30 | 137.29 | 134.31 | 135.48 | 86,359 | +0.36(+0.27%) |
May 13, 2014 | 129.71 | 136.30 | 129.53 | 135.12 | 130,578 | +5.41(+4.17%) |
May 12, 2014 | 129.44 | 130.97 | 127.54 | 129.71 | 76,611 | +1.62(+1.27%) |
May 09, 2014 | 130.88 | 131.69 | 124.65 | 128.08 | 241,400 | -5.15(-3.86%) |
May 08, 2014 | 135.94 | 136.48 | 133.14 | 133.23 | 106,192 | -3.43(-2.51%) |
May 07, 2014 | 138.28 | 138.91 | 134.49 | 136.66 | 84,355 | -0.27(-0.20%) |
May 06, 2014 | 135.30 | 138.55 | 135.30 | 136.93 | 123,494 | +0.63(+0.46%) |
May 05, 2014 | 133.77 | 138.82 | 133.77 | 136.30 | 66,417 | +0.81(+0.60%) |
May 02, 2014 | 137.74 | 137.83 | 134.22 | 135.48 | 101,925 | -2.62(-1.90%) |
May 01, 2014 | 140.09 | 140.09 | 136.39 | 138.10 | 92,093 | -1.17(-0.84%) |
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%) |