Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 535.12 | 536.34 | 529.09 | 534.88 | 2,036,125 | -1.45(-0.27%) |
Apr 29, 2014 | 523.89 | 537.76 | 523.00 | 536.33 | 2,529,679 | +13.35(+2.55%) |
Apr 28, 2014 | 525.80 | 525.90 | 511.00 | 522.98 | 3,749,132 | -0.12(-0.02%) |
Apr 25, 2014 | 532.26 | 533.86 | 522.50 | 523.10 | 2,372,604 | -11.34(-2.12%) |
Apr 24, 2014 | 541.69 | 542.50 | 531.00 | 534.44 | 2,065,312 | -3.07(-0.57%) |
Apr 23, 2014 | 543.67 | 544.80 | 528.13 | 537.51 | 1,935,125 | -7.99(-1.46%) |
Apr 22, 2014 | 536.00 | 548.00 | 536.00 | 545.50 | 2,320,439 | +6.13(+1.14%) |
Apr 21, 2014 | 544.00 | 544.00 | 534.00 | 539.37 | 2,421,411 | -3.97(-0.73%) |
Apr 17, 2014 | 543.34 | 543.34 | 543.34 | 0 | -20.56(-3.65%) | |
Apr 16, 2014 | 557.70 | 564.00 | 553.10 | 563.90 | 4,282,643 | +15.20(+2.77%) |
Apr 15, 2014 | 551.00 | 552.89 | 530.64 | 548.70 | 3,988,519 | +3.50(+0.64%) |
Apr 14, 2014 | 543.66 | 553.02 | 540.52 | 545.20 | 2,537,848 | +7.44(+1.38%) |
Apr 11, 2014 | 537.94 | 546.93 | 533.40 | 537.76 | 3,175,460 | -8.93(-1.63%) |
Apr 10, 2014 | 568.00 | 568.21 | 545.50 | 546.69 | 3,289,319 | -20.35(-3.59%) |
Apr 09, 2014 | 565.84 | 567.80 | 555.38 | 567.04 | 3,024,878 | +9.53(+1.71%) |
Apr 08, 2014 | 545.05 | 559.88 | 544.70 | 557.51 | 3,480,204 | +16.88(+3.12%) |
Apr 07, 2014 | 544.79 | 549.85 | 530.53 | 540.63 | 3,946,027 | -4.62(-0.85%) |
Apr 04, 2014 | 578.55 | 579.72 | 544.49 | 545.25 | 5,366,972 | -26.25(-4.59%) |
Apr 03, 2014 | 573.39 | 588.30 | 566.01 | 571.50 | 4,008,476 | -563.60(-49.65%) |
Apr 02, 2014 | 1142 | 1145 | 1124 | 1135 | 2,083,873 | +0.21(+0.02%) |
Apr 01, 2014 | 1120 | 1138 | 1118 | 1135 | 2,174,771 | +20.38(+1.83%) |
Mar 31, 2014 | 1130 | 1135 | 1113 | 1115 | 1,939,432 | -5.64(-0.50%) |
Mar 28, 2014 | 1119 | 1133 | 1118 | 1120 | 2,258,918 | +5.87(+0.53%) |
Mar 27, 2014 | 1131 | 1132 | 1102 | 1114 | 3,731,498 | -17.69(-1.56%) |
Mar 26, 2014 | 1162 | 1172 | 1132 | 1132 | 2,548,313 | -26.75(-2.31%) |
Mar 25, 2014 | 1166 | 1170 | 1147 | 1159 | 2,405,577 | +0.79(+0.07%) |
Mar 24, 2014 | 1184 | 1185 | 1146 | 1158 | 3,008,037 | -25.11(-2.12%) |
Mar 21, 2014 | 1206 | 1210 | 1182 | 1183 | 3,210,656 | -14.12(-1.18%) |
Mar 20, 2014 | 1200 | 1210 | 1195 | 1197 | 1,682,061 | -2.09(-0.17%) |
Mar 19, 2014 | 1212 | 1212 | 1194 | 1199 | 1,610,448 | -12.01(-0.99%) |
Mar 18, 2014 | 1195 | 1212 | 1193 | 1211 | 1,817,477 | +19.16(+1.61%) |
Mar 17, 2014 | 1179 | 1197 | 1178 | 1192 | 2,159,927 | +19.30(+1.65%) |
Mar 14, 2014 | 1182 | 1191 | 1173 | 1173 | 2,301,786 | -16.26(-1.37%) |
Mar 13, 2014 | 1208 | 1210 | 1185 | 1189 | 2,339,020 | -18.24(-1.51%) |
Mar 12, 2014 | 1196 | 1208 | 1184 | 1207 | 1,963,510 | +7.31(+0.61%) |
Mar 11, 2014 | 1214 | 1214 | 1197 | 1200 | 1,712,070 | -11.58(-0.96%) |
Mar 10, 2014 | 1216 | 1218 | 1204 | 1212 | 1,213,952 | -3.22(-0.27%) |
Mar 07, 2014 | 1227 | 1227 | 1211 | 1215 | 1,515,510 | -4.82(-0.40%) |
Mar 06, 2014 | 1222 | 1226 | 1219 | 1220 | 1,267,815 | +1.35(+0.11%) |
Mar 05, 2014 | 1215 | 1223 | 1211 | 1218 | 1,228,337 | +3.35(+0.28%) |
Mar 04, 2014 | 1215 | 1216 | 1210 | 1215 | 1,467,291 | +12.22(+1.02%) |
Mar 03, 2014 | 1207 | 1208 | 1192 | 1203 | 2,103,775 | -12.96(-1.07%) |
Feb 28, 2014 | 1220 | 1224 | 1206 | 1216 | 2,314,596 | -3.56(-0.29%) |
Feb 27, 2014 | 1218 | 1224 | 1217 | 1219 | 1,258,727 | -0.96(-0.08%) |
Feb 26, 2014 | 1224 | 1229 | 1214 | 1220 | 1,980,844 | +0.17(+0.01%) |
Feb 25, 2014 | 1216 | 1224 | 1210 | 1220 | 1,436,465 | +7.49(+0.62%) |
Feb 24, 2014 | 1207 | 1220 | 1204 | 1213 | 1,673,683 | +8.72(+0.72%) |
Feb 21, 2014 | 1208 | 1210 | 1203 | 1204 | 1,863,155 | -0.32(-0.03%) |
Feb 20, 2014 | 1203 | 1207 | 1200 | 1204 | 1,700,110 | +1.77(+0.15%) |
Feb 19, 2014 | 1205 | 1209 | 1198 | 1202 | 2,090,327 | -8.54(-0.71%) |
Feb 18, 2014 | 1201 | 1213 | 1200 | 1211 | 2,107,953 | +8.08(+0.67%) |
Feb 14, 2014 | 1203 | 1203 | 1203 | 0 | +2.90(+0.24%) | |
Feb 13, 2014 | 1181 | 1200 | 1180 | 1200 | 1,834,980 | +13.21(+1.11%) |
Feb 12, 2014 | 1189 | 1190 | 1181 | 1187 | 1,723,700 | -3.49(-0.29%) |
Feb 11, 2014 | 1180 | 1192 | 1172 | 1190 | 2,048,449 | +17.25(+1.47%) |
Feb 10, 2014 | 1172 | 1182 | 1169 | 1173 | 1,942,442 | -4.51(-0.38%) |
Feb 07, 2014 | 1168 | 1178 | 1161 | 1177 | 2,687,308 | +17.48(+1.51%) |
Feb 06, 2014 | 1151 | 1160 | 1148 | 1160 | 1,945,099 | +16.76(+1.47%) |
Feb 05, 2014 | 1143 | 1151 | 1128 | 1143 | 2,391,353 | +5.04(+0.44%) |
Feb 04, 2014 | 1138 | 1155 | 1137 | 1138 | 2,811,683 | +4.73(+0.42%) |
Feb 03, 2014 | 1179 | 1182 | 1132 | 1133 | 4,559,468 | -47.54(-4.03%) |
Jan 31, 2014 | 1171 | 1187 | 1151 | 1181 | 5,569,794 | +45.58(+4.01%) |
Jan 30, 2014 | 1145 | 1152 | 1127 | 1135 | 4,677,033 | +28.47(+2.57%) |
Jan 29, 2014 | 1119 | 1122 | 1099 | 1107 | 2,299,190 | -16.09(-1.43%) |
Jan 28, 2014 | 1110 | 1126 | 1110 | 1123 | 2,201,168 | +21.78(+1.98%) |
Jan 27, 2014 | 1126 | 1126 | 1082 | 1101 | 4,341,661 | -22.60(-2.01%) |
Jan 24, 2014 | 1151 | 1154 | 1123 | 1124 | 3,926,347 | -36.27(-3.13%) |
Jan 23, 2014 | 1160 | 1162 | 1154 | 1160 | 1,947,362 | -4.92(-0.42%) |
Jan 22, 2014 | 1167 | 1168 | 1159 | 1165 | 1,570,820 | +1.32(+0.11%) |
Jan 21, 2014 | 1161 | 1164 | 1151 | 1164 | 1,978,930 | +13.17(+1.14%) |
Jan 17, 2014 | 1151 | 1151 | 1151 | 0 | -5.69(-0.49%) | |
Jan 16, 2014 | 1149 | 1158 | 1148 | 1156 | 1,683,352 | +7.60(+0.66%) |
Jan 15, 2014 | 1149 | 1155 | 1144 | 1149 | 1,948,951 | -0.78(-0.07%) |
Jan 14, 2014 | 1138 | 1151 | 1128 | 1149 | 2,480,085 | +26.42(+2.35%) |
Jan 13, 2014 | 1126 | 1147 | 1117 | 1123 | 2,413,651 | -7.20(-0.64%) |
Jan 10, 2014 | 1139 | 1139 | 1122 | 1130 | 2,145,560 | -0.06(-0.01%) |
Jan 09, 2014 | 1143 | 1144 | 1126 | 1130 | 2,083,885 | -10.99(-0.96%) |
Jan 08, 2014 | 1146 | 1147 | 1133 | 1141 | 2,241,661 | +2.37(+0.21%) |
Jan 07, 2014 | 1125 | 1140 | 1121 | 1139 | 2,549,751 | +21.54(+1.93%) |
Jan 06, 2014 | 1113 | 1119 | 1106 | 1117 | 1,768,707 | +12.32(+1.11%) |
Jan 03, 2014 | 1115 | 1117 | 1105 | 1105 | 1,669,229 | -8.12(-0.73%) |
Jan 02, 2014 | 1115 | 1118 | 1108 | 1113 | 1,819,723 | -7.59(-0.68%) |
Dec 31, 2013 | 1121 | 1121 | 1121 | 0 | +11.25(+1.01%) | |
Dec 30, 2013 | 1120 | 1120 | 1109 | 1109 | 1,234,762 | -8.94(-0.80%) |
Dec 27, 2013 | 1120 | 1120 | 1113 | 1118 | 1,570,140 | +0.94(+0.08%) |
Dec 26, 2013 | 1114 | 1119 | 1109 | 1117 | 1,337,619 | +5.62(+0.51%) |
Dec 24, 2013 | 1115 | 1115 | 1108 | 1112 | 734,170 | -3.26(-0.29%) |
Dec 23, 2013 | 1108 | 1116 | 1105 | 1115 | 1,720,523 | +14.48(+1.32%) |
Dec 20, 2013 | 1089 | 1101 | 1088 | 1101 | 3,267,417 | +14.40(+1.33%) |
Dec 19, 2013 | 1081 | 1092 | 1079 | 1086 | 1,664,275 | +1.47(+0.14%) |
Dec 18, 2013 | 1072 | 1085 | 1059 | 1085 | 2,207,846 | +14.89(+1.39%) |
Dec 17, 2013 | 1074 | 1081 | 1068 | 1070 | 1,530,879 | -3.12(-0.29%) |
Dec 16, 2013 | 1063 | 1075 | 1062 | 1073 | 1,601,311 | +12.19(+1.15%) |
Dec 13, 2013 | 1075 | 1076 | 1058 | 1061 | 2,164,759 | -9.17(-0.86%) |
Dec 12, 2013 | 1080 | 1083 | 1069 | 1070 | 1,593,761 | -7.33(-0.68%) |
Dec 11, 2013 | 1087 | 1091 | 1075 | 1077 | 1,703,633 | -7.37(-0.68%) |
Dec 10, 2013 | 1076 | 1092 | 1076 | 1085 | 1,740,035 | +6.52(+0.60%) |
Dec 09, 2013 | 1070 | 1082 | 1068 | 1078 | 1,480,811 | +8.27(+0.77%) |
Dec 06, 2013 | 1070 | 1070 | 1060 | 1070 | 0 | +12.53(+1.19%) |
Dec 05, 2013 | 1057 | 1060 | 1051 | 1057 | 0 | -0.84(-0.08%) |
Dec 04, 2013 | 1051 | 1064 | 1050 | 1058 | 1,190,773 | +4.92(+0.47%) |
Dec 03, 2013 | 1051 | 1063 | 1050 | 1053 | 1,676,144 | -1.22(-0.12%) |
Dec 02, 2013 | 1064 | 1066 | 1051 | 1054 | 1,372,906 | -5.11(-0.48%) |
Nov 29, 2013 | 1062 | 1067 | 1059 | 1060 | 0 | -3.52(-0.33%) |
Nov 27, 2013 | 1062 | 1068 | 1060 | 1063 | 0 | +4.70(+0.44%) |
Nov 26, 2013 | 1049 | 1062 | 1043 | 1058 | 2,279,865 | +12.48(+1.19%) |
Nov 25, 2013 | 1037 | 1053 | 1035 | 1046 | 1,611,698 | +14.04(+1.36%) |
Nov 22, 2013 | 1033 | 1036 | 1029 | 1032 | 0 | -2.18(-0.21%) |
Nov 21, 2013 | 1027 | 1038 | 1026 | 1034 | 1,090,405 | +11.76(+1.15%) |
Nov 20, 2013 | 1030 | 1033 | 1020 | 1022 | 0 | -2.89(-0.28%) |
Nov 19, 2013 | 1032 | 1035 | 1023 | 1025 | 0 | -6.35(-0.62%) |
Nov 18, 2013 | 1036 | 1049 | 1029 | 1032 | 1,759,613 | -2.01(-0.19%) |
Nov 15, 2013 | 1035 | 1038 | 1030 | 1034 | 0 | -1.67(-0.16%) |
Nov 14, 2013 | 1034 | 1040 | 1030 | 1035 | 1,166,631 | +23.45(+2.32%) |
Nov 12, 2013 | 1008 | 1018 | 1005 | 1012 | 0 | +1.19(+0.12%) |
Nov 11, 2013 | 1010 | 1016 | 1008 | 1011 | 0 | -5.44(-0.54%) |
Nov 08, 2013 | 1009 | 1018 | 1008 | 1016 | 0 | +8.08(+0.80%) |
Nov 07, 2013 | 1023 | 1024 | 1008 | 1008 | 1,678,400 | -14.80(-1.45%) |
Nov 06, 2013 | 1026 | 1027 | 1015 | 1023 | 914,174 | +1.23(+0.12%) |
Nov 05, 2013 | 1020 | 1032 | 1017 | 1022 | 1,175,887 | -4.59(-0.45%) |
Nov 04, 2013 | 1032 | 1032 | 1022 | 1026 | 1,088,456 | -0.93(-0.09%) |
Nov 01, 2013 | 1032 | 1036 | 1025 | 1027 | 0 | -3.54(-0.34%) |
Oct 31, 2013 | 1029 | 1042 | 1024 | 1031 | 1,612,881 | +0.16(+0.02%) |
Oct 30, 2013 | 1037 | 1038 | 1026 | 1030 | 1,321,681 | -5.82(-0.56%) |
Oct 29, 2013 | 1019 | 1037 | 1014 | 1036 | 1,603,970 | +21.24(+2.09%) |
Oct 28, 2013 | 1015 | 1023 | 1013 | 1015 | 1,152,767 | -0.20(-0.02%) |
Oct 25, 2013 | 1029 | 1029 | 1011 | 1015 | 0 | -10.35(-1.01%) |
Oct 24, 2013 | 1032 | 1041 | 1025 | 1026 | 2,090,082 | -5.86(-0.57%) |
Oct 23, 2013 | 1001 | 1035 | 1001 | 1031 | 2,661,607 | +24.41(+2.42%) |
Oct 22, 2013 | 1005 | 1013 | 995.79 | 1007 | 2,207,739 | +3.70(+0.37%) |
Oct 21, 2013 | 1011 | 1019 | 999.55 | 1003 | 3,613,465 | -8.11(-0.80%) |
Oct 18, 2013 | 976.58 | 1015 | 974.00 | 1011 | 11,584,258 | +122.62(+13.80%) |
Oct 17, 2013 | 892.99 | 896.90 | 885.73 | 888.79 | 3,893,063 | -9.24(-1.03%) |
Oct 16, 2013 | 885.87 | 898.33 | 884.01 | 898.03 | 1,995,767 | +16.02(+1.82%) |
Oct 15, 2013 | 875.76 | 885.63 | 874.00 | 882.01 | 1,591,387 | +5.90(+0.67%) |
Oct 14, 2013 | 866.66 | 876.25 | 865.39 | 876.11 | 1,241,951 | +4.12(+0.47%) |
Oct 11, 2013 | 866.03 | 873.48 | 865.30 | 871.99 | 0 | +3.75(+0.43%) |
Oct 10, 2013 | 863.84 | 868.83 | 860.21 | 868.24 | 2,247,272 | +12.38(+1.45%) |
Oct 09, 2013 | 856.28 | 862.65 | 842.98 | 855.86 | 2,650,723 | +2.19(+0.26%) |
Oct 08, 2013 | 865.32 | 865.98 | 851.63 | 853.67 | 1,939,378 | -12.07(-1.39%) |
Oct 07, 2013 | 867.45 | 873.99 | 864.11 | 865.74 | 1,291,675 | -6.61(-0.76%) |
Oct 04, 2013 | 875.00 | 877.51 | 870.00 | 872.35 | 1,358,454 | -3.74(-0.43%) |
Oct 03, 2013 | 888.00 | 894.10 | 872.10 | 876.09 | 2,115,409 | -11.90(-1.34%) |
Oct 02, 2013 | 882.73 | 889.36 | 877.82 | 887.99 | 1,490,632 | +0.99(+0.11%) |
Oct 01, 2013 | 880.25 | 887.67 | 880.05 | 887.00 | 1,681,806 | +10.61(+1.21%) |
Sep 27, 2013 | 874.82 | 877.52 | 871.31 | 876.39 | 0 | -1.78(-0.20%) |
Sep 26, 2013 | 878.30 | 882.75 | 875.00 | 878.17 | 1,257,687 | +0.94(+0.11%) |
Sep 25, 2013 | 886.55 | 886.55 | 875.60 | 877.23 | 1,648,529 | -9.61(-1.08%) |
Sep 24, 2013 | 886.50 | 890.10 | 881.40 | 886.84 | 1,466,985 | +0.34(+0.04%) |
Sep 23, 2013 | 896.15 | 901.59 | 885.20 | 886.50 | 1,769,781 | -16.61(-1.84%) |
Sep 20, 2013 | 898.39 | 904.13 | 895.62 | 903.11 | 0 | +4.72(+0.53%) |
Sep 19, 2013 | 905.99 | 905.99 | 895.40 | 898.39 | 1,596,560 | -4.93(-0.55%) |
Sep 18, 2013 | 886.35 | 903.97 | 883.07 | 903.32 | 1,931,476 | +17.21(+1.94%) |
Sep 17, 2013 | 887.41 | 888.39 | 881.00 | 886.11 | 1,259,422 | -1.65(-0.19%) |
Sep 16, 2013 | 896.58 | 891.32 | 884.87 | 887.76 | 1,339,211 | -1.31(-0.15%) |
Sep 13, 2013 | 894.50 | 895.68 | 884.84 | 889.07 | 0 | -4.00(-0.45%) |
Sep 12, 2013 | 897.40 | 897.90 | 890.01 | 893.06 | 1,095,365 | -3.13(-0.35%) |
Sep 11, 2013 | 888.54 | 896.97 | 886.08 | 896.19 | 1,610,377 | +7.52(+0.85%) |
Sep 10, 2013 | 890.02 | 892.00 | 884.00 | 888.67 | 1,282,831 | +0.62(+0.07%) |
Sep 09, 2013 | 883.73 | 889.75 | 882.42 | 888.05 | 1,220,581 | +8.47(+0.96%) |
Sep 06, 2013 | 882.44 | 883.78 | 873.74 | 879.58 | 0 | +0.02(+0.00%) |
Sep 05, 2013 | 873.50 | 879.88 | 871.61 | 879.56 | 1,291,335 | +7.93(+0.91%) |
Sep 04, 2013 | 860.35 | 873.50 | 855.17 | 871.63 | 1,985,234 | +11.25(+1.31%) |
Sep 03, 2013 | 854.36 | 866.19 | 853.95 | 860.38 | 2,022,596 | +13.48(+1.59%) |
Aug 30, 2013 | 855.76 | 858.04 | 845.56 | 846.90 | 0 | -8.53(-1.00%) |
Aug 29, 2013 | 849.07 | 860.38 | 848.59 | 855.43 | 1,352,688 | +6.88(+0.81%) |
Aug 28, 2013 | 850.25 | 855.41 | 847.77 | 848.55 | 1,324,701 | -1.60(-0.19%) |
Aug 27, 2013 | 859.62 | 863.73 | 847.90 | 850.15 | 1,730,172 | -16.24(-1.87%) |
Aug 26, 2013 | 870.00 | 874.90 | 866.05 | 866.39 | 1,056,184 | -3.82(-0.44%) |
Aug 23, 2013 | 877.83 | 878.00 | 869.75 | 870.21 | 0 | -3.50(-0.40%) |
Aug 22, 2013 | 872.70 | 874.75 | 870.25 | 873.71 | 870,286 | +4.38(+0.50%) |
Aug 21, 2013 | 870.65 | 876.91 | 866.50 | 869.33 | 1,755,514 | +3.91(+0.45%) |
Aug 20, 2013 | 868.35 | 872.11 | 863.54 | 865.42 | 1,236,159 | -0.23(-0.03%) |
Aug 19, 2013 | 857.71 | 872.00 | 857.45 | 865.65 | 1,809,376 | +8.74(+1.02%) |
Aug 16, 2013 | 861.28 | 862.44 | 856.54 | 856.91 | 0 | -2.75(-0.32%) |
Aug 15, 2013 | 864.44 | 864.92 | 858.00 | 859.66 | 1,868,265 | -10.15(-1.17%) |
Aug 14, 2013 | 878.37 | 880.23 | 867.16 | 869.81 | 0 | -11.44(-1.30%) |
Aug 13, 2013 | 886.83 | 888.50 | 876.20 | 881.25 | 1,418,988 | -4.26(-0.48%) |
Aug 12, 2013 | 886.90 | 887.00 | 881.65 | 885.51 | 1,373,484 | -4.90(-0.55%) |
Aug 09, 2013 | 890.56 | 895.52 | 890.00 | 890.41 | 1,323,761 | -2.25(-0.25%) |
Aug 08, 2013 | 895.49 | 895.84 | 885.29 | 892.66 | 1,486,575 | +2.01(+0.23%) |
Aug 07, 2013 | 895.04 | 898.45 | 889.09 | 890.65 | 1,378,808 | -5.92(-0.66%) |
Aug 06, 2013 | 904.69 | 909.71 | 895.73 | 896.57 | 1,484,486 | -8.43(-0.93%) |
Aug 05, 2013 | 905.39 | 905.52 | 899.20 | 905.00 | 1,309,721 | -1.57(-0.17%) |
Aug 02, 2013 | 903.44 | 907.00 | 900.82 | 906.57 | 1,717,765 | +2.35(+0.26%) |
Aug 01, 2013 | 895.00 | 904.55 | 895.00 | 904.22 | 2,135,124 | +16.47(+1.86%) |
Jul 31, 2013 | 892.99 | 896.51 | 886.18 | 887.75 | 0 | -3.17(-0.36%) |
Jul 30, 2013 | 885.46 | 895.61 | 880.87 | 890.92 | 0 | +8.65(+0.98%) |
Jul 29, 2013 | 884.90 | 894.82 | 880.89 | 882.27 | 0 | -3.08(-0.35%) |
Jul 26, 2013 | 886.99 | 889.99 | 882.00 | 885.35 | 0 | -2.35(-0.26%) |
Jul 25, 2013 | 893.87 | 896.85 | 886.08 | 887.70 | 3,001,083 | -15.20(-1.68%) |
Jul 24, 2013 | 907.26 | 910.30 | 900.70 | 902.90 | 2,077,878 | -0.90(-0.10%) |
Jul 23, 2013 | 910.70 | 913.00 | 899.57 | 903.80 | 2,045,627 | -6.90(-0.76%) |
Jul 22, 2013 | 898.35 | 912.67 | 896.60 | 910.70 | 2,903,200 | +14.10(+1.57%) |
Jul 19, 2013 | 886.61 | 902.95 | 875.61 | 896.60 | 7,363,398 | -14.08(-1.55%) |
Jul 18, 2013 | 918.99 | 920.00 | 903.19 | 910.68 | 3,620,242 | -7.29(-0.79%) |
Jul 17, 2013 | 921.00 | 926.86 | 916.30 | 917.97 | 1,367,444 | -1.64(-0.18%) |
Jul 16, 2013 | 927.13 | 927.97 | 913.90 | 919.61 | 1,982,952 | -5.08(-0.55%) |
Jul 15, 2013 | 924.30 | 928.00 | 916.36 | 924.69 | 1,960,492 | +1.69(+0.18%) |
Jul 12, 2013 | 920.00 | 923.00 | 915.24 | 923.00 | 0 | +2.76(+0.30%) |
Jul 11, 2013 | 913.00 | 920.81 | 908.52 | 920.24 | 2,583,921 | +14.25(+1.57%) |
Jul 10, 2013 | 903.45 | 911.13 | 900.38 | 905.99 | 1,707,741 | +0.75(+0.08%) |
Jul 09, 2013 | 911.00 | 912.95 | 897.98 | 905.24 | 1,964,108 | +0.15(+0.02%) |
Jul 08, 2013 | 899.21 | 906.27 | 897.08 | 905.09 | 0 | +11.60(+1.30%) |
Jul 05, 2013 | 890.01 | 895.41 | 887.34 | 893.49 | 0 | +7.06(+0.80%) |
Jul 03, 2013 | 879.90 | 889.17 | 878.50 | 886.43 | 0 | +4.12(+0.47%) |
Jul 02, 2013 | 890.20 | 891.00 | 877.27 | 882.31 | 0 | -5.57(-0.63%) |
Jul 01, 2013 | 886.45 | 892.08 | 885.00 | 887.88 | 1,724,780 | +7.51(+0.85%) |
Jun 28, 2013 | 874.90 | 881.84 | 874.19 | 880.37 | 2,350,049 | +3.30(+0.38%) |
Jun 27, 2013 | 878.80 | 884.69 | 876.65 | 877.07 | 1,926,454 | +3.42(+0.39%) |
Jun 26, 2013 | 873.75 | 878.00 | 870.57 | 873.65 | 0 | +7.45(+0.86%) |
Jun 25, 2013 | 877.26 | 879.68 | 864.51 | 866.20 | 2,553,186 | -3.59(-0.41%) |
Jun 24, 2013 | 871.88 | 876.32 | 863.25 | 869.79 | 3,016,762 | -11.14(-1.26%) |
Jun 21, 2013 | 888.34 | 889.88 | 873.07 | 880.93 | 3,982,354 | -3.81(-0.43%) |
Jun 20, 2013 | 893.99 | 901.00 | 883.31 | 884.74 | 3,372,095 | -15.94(-1.77%) |
Jun 19, 2013 | 901.37 | 910.84 | 897.50 | 900.68 | 2,915,892 | +0.06(+0.01%) |
Jun 18, 2013 | 888.65 | 901.00 | 888.35 | 900.62 | 2,166,760 | +14.37(+1.62%) |
Jun 17, 2013 | 879.23 | 889.43 | 878.28 | 886.25 | 2,146,028 | +11.21(+1.28%) |
Jun 14, 2013 | 880.10 | 884.70 | 874.13 | 875.04 | 0 | -1.96(-0.22%) |
Jun 13, 2013 | 868.98 | 879.66 | 865.50 | 877.00 | 2,069,814 | +5.02(+0.58%) |
Jun 12, 2013 | 885.46 | 886.00 | 869.65 | 871.98 | 2,204,749 | -7.83(-0.89%) |
Jun 11, 2013 | 883.97 | 887.00 | 879.52 | 879.81 | 1,757,482 | -10.41(-1.17%) |
Jun 10, 2013 | 882.10 | 891.00 | 880.09 | 890.22 | 0 | +10.49(+1.19%) |
Jun 07, 2013 | 870.42 | 880.00 | 865.32 | 879.73 | 0 | +15.09(+1.75%) |
Jun 06, 2013 | 864.30 | 866.33 | 847.22 | 864.64 | 2,579,005 | +4.94(+0.57%) |
Jun 05, 2013 | 862.51 | 869.45 | 857.13 | 859.70 | 2,106,791 | +0.60(+0.07%) |
Jun 04, 2013 | 867.85 | 870.59 | 854.07 | 859.10 | 1,868,545 | -8.53(-0.98%) |
Jun 03, 2013 | 873.00 | 873.97 | 855.02 | 867.63 | 2,475,596 | -3.59(-0.41%) |
May 31, 2013 | 868.12 | 877.00 | 867.52 | 871.22 | 1,969,857 | +0.46(+0.05%) |
May 30, 2013 | 869.92 | 878.90 | 866.41 | 870.76 | 2,120,687 | +2.45(+0.28%) |
May 29, 2013 | 875.71 | 877.99 | 864.29 | 868.31 | 2,013,147 | -12.96(-1.47%) |
May 28, 2013 | 883.50 | 892.14 | 880.40 | 881.27 | 2,257,410 | +7.95(+0.91%) |
May 24, 2013 | 875.26 | 878.82 | 871.01 | 873.32 | 0 | -9.47(-1.07%) |
May 23, 2013 | 877.00 | 889.96 | 874.00 | 882.79 | 2,274,946 | -6.63(-0.75%) |
May 22, 2013 | 902.56 | 909.31 | 886.88 | 889.42 | 2,560,594 | -17.55(-1.94%) |
May 21, 2013 | 908.02 | 911.66 | 897.61 | 906.97 | 1,982,985 | -1.56(-0.17%) |
May 20, 2013 | 905.00 | 920.60 | 905.00 | 908.53 | 2,272,695 | -0.65(-0.07%) |
May 17, 2013 | 910.02 | 913.49 | 900.52 | 909.18 | 0 | +5.31(+0.59%) |
May 16, 2013 | 919.00 | 919.98 | 902.01 | 903.87 | 3,208,971 | -12.02(-1.31%) |
May 15, 2013 | 895.50 | 916.38 | 894.02 | 915.89 | 3,985,194 | +38.36(+4.37%) |
May 13, 2013 | 878.89 | 882.47 | 873.38 | 877.53 | 1,448,230 | -2.70(-0.31%) |
May 10, 2013 | 875.31 | 880.54 | 872.16 | 880.23 | 0 | +8.75(+1.00%) |
May 09, 2013 | 870.84 | 879.66 | 868.23 | 871.48 | 2,200,558 | -2.15(-0.25%) |
May 08, 2013 | 857.00 | 873.88 | 852.91 | 873.63 | 2,468,203 | +16.40(+1.91%) |
May 07, 2013 | 863.01 | 863.87 | 850.67 | 857.23 | 0 | -4.32(-0.50%) |
May 06, 2013 | 848.26 | 861.85 | 848.26 | 861.55 | 2,141,209 | +15.83(+1.87%) |
May 03, 2013 | 836.96 | 846.80 | 829.61 | 845.72 | 0 | +16.11(+1.94%) |
May 02, 2013 | 820.10 | 834.55 | 819.05 | 829.61 | 2,018,246 | +9.18(+1.12%) |