Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 1058 | 1064 | 1055 | 1056 | 417,317,184 | +14.65(+1.41%) |
Mar 30, 2014 | 1032 | 1041 | 1031 | 1041 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 1032 | 1041 | 1031 | 1041 | 0 | -13.93(-1.32%) |
Mar 28, 2014 | 1043 | 1056 | 1043 | 1055 | 359,894,016 | +13.93(+1.34%) |
Mar 27, 2014 | 1032 | 1041 | 1031 | 1041 | 317,401,088 | +5.23(+0.50%) |
Mar 26, 2014 | 1024 | 1040 | 1022 | 1036 | 355,190,592 | +15.14(+1.48%) |
Mar 25, 2014 | 1017 | 1025 | 1012 | 1021 | 318,076,096 | +7.23(+0.71%) |
Mar 24, 2014 | 1029 | 1029 | 1010 | 1014 | 345,552,608 | -17.15(-1.66%) |
Mar 23, 2014 | 1024 | 1031 | 1021 | 1031 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 1024 | 1031 | 1021 | 1031 | 0 | +2.99(+0.29%) |
Mar 21, 2014 | 1033 | 1038 | 1027 | 1028 | 514,160,704 | -2.99(-0.29%) |
Mar 20, 2014 | 1024 | 1031 | 1021 | 1031 | 337,498,208 | -1.33(-0.13%) |
Mar 19, 2014 | 1032 | 1035 | 1026 | 1032 | 234,914,896 | +3.77(+0.37%) |
Mar 18, 2014 | 1019 | 1033 | 1014 | 1029 | 316,095,808 | +8.00(+0.78%) |
Mar 17, 2014 | 1006 | 1022 | 1006 | 1021 | 340,779,392 | +1.74(+0.17%) |
Mar 15, 2014 | 1033 | 1034 | 1019 | 1019 | 0 | +14.30(+1.42%) |
Mar 14, 2014 | 1012 | 1018 | 993.66 | 1004 | 598,978,688 | -14.30(-1.40%) |
Mar 13, 2014 | 1033 | 1034 | 1019 | 1019 | 326,194,816 | -11.55(-1.12%) |
Mar 12, 2014 | 1036 | 1039 | 1024 | 1030 | 359,844,800 | -9.17(-0.88%) |
Mar 11, 2014 | 1047 | 1047 | 1037 | 1040 | 310,320,608 | -2.98(-0.29%) |
Mar 10, 2014 | 1038 | 1052 | 1036 | 1042 | 414,162,912 | +3.39(+0.33%) |
Mar 09, 2014 | 1055 | 1057 | 1039 | 1039 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 1055 | 1057 | 1039 | 1039 | 391,412,992 | -13.96(-1.33%) |
Mar 07, 2014 | 1053 | 1058 | 1051 | 1053 | 429,072,512 | +8.71(+0.83%) |
Mar 06, 2014 | 1032 | 1047 | 1032 | 1044 | 445,653,088 | +9.22(+0.89%) |
Mar 05, 2014 | 1021 | 1035 | 1018 | 1035 | 441,006,784 | +25.39(+2.51%) |
Mar 04, 2014 | 1012 | 1021 | 1008 | 1010 | 595,755,584 | +0.00(+0.00%) |
Mar 03, 2014 | 1012 | 1021 | 1008 | 1010 | 0 | -24.61(-2.38%) |
Mar 02, 2014 | 1037 | 1038 | 1022 | 1034 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 1037 | 1038 | 1022 | 1034 | 601,588,608 | -4.34(-0.42%) |
Feb 28, 2014 | 1043 | 1045 | 1029 | 1039 | 386,747,584 | -5.91(-0.57%) |
Feb 27, 2014 | 1048 | 1049 | 1042 | 1045 | 437,174,400 | -2.08(-0.20%) |
Feb 26, 2014 | 1039 | 1047 | 1038 | 1047 | 451,264,896 | +5.28(+0.51%) |
Feb 25, 2014 | 1027 | 1041 | 1026 | 1041 | 375,290,400 | +12.80(+1.24%) |
Feb 24, 2014 | 1031 | 1031 | 1023 | 1029 | 0 | +0.58(+0.06%) |
Feb 23, 2014 | 1017 | 1028 | 1016 | 1028 | 0 | -0.58(-0.06%) |
Feb 22, 2014 | 1031 | 1031 | 1023 | 1029 | 322,736,000 | +0.58(+0.06%) |
Feb 21, 2014 | 1017 | 1028 | 1016 | 1028 | 373,765,792 | +0.55(+0.05%) |
Feb 20, 2014 | 1024 | 1032 | 1017 | 1027 | 403,376,608 | +1.08(+0.11%) |
Feb 19, 2014 | 1033 | 1033 | 1022 | 1026 | 566,545,024 | -7.20(-0.70%) |
Feb 18, 2014 | 1035 | 1039 | 1030 | 1034 | 439,767,008 | -0.81(-0.08%) |
Feb 17, 2014 | 1032 | 1040 | 1027 | 1034 | 0 | +0.00(+0.00%) |
Feb 16, 2014 | 1032 | 1040 | 1027 | 1034 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 1032 | 1040 | 1027 | 1034 | 478,161,408 | +3.66(+0.36%) |
Feb 14, 2014 | 1023 | 1031 | 1016 | 1031 | 400,272,096 | +1.71(+0.17%) |
Feb 13, 2014 | 1034 | 1036 | 1025 | 1029 | 474,202,688 | -1.16(-0.11%) |
Feb 12, 2014 | 1026 | 1030 | 1020 | 1030 | 427,682,592 | +11.06(+1.09%) |
Feb 11, 2014 | 1030 | 1030 | 1016 | 1019 | 305,870,112 | +0.00(+0.00%) |
Feb 10, 2014 | 1030 | 1030 | 1016 | 1019 | 0 | -9.15(-0.89%) |
Feb 09, 2014 | 1019 | 1029 | 1013 | 1028 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 1019 | 1029 | 1013 | 1028 | 432,777,312 | +10.93(+1.07%) |
Feb 07, 2014 | 1004 | 1019 | 1002 | 1017 | 520,678,592 | +19.39(+1.94%) |
Feb 06, 2014 | 992.17 | 1004 | 991.58 | 997.95 | 332,364,992 | +2.45(+0.25%) |
Feb 05, 2014 | 988.51 | 1001 | 986.56 | 995.50 | 357,524,608 | +3.08(+0.31%) |
Feb 04, 2014 | 1013 | 1017 | 992.42 | 992.42 | 328,854,784 | +0.00(+0.00%) |
Feb 03, 2014 | 1013 | 1017 | 992.42 | 992.42 | 0 | -20.43(-2.02%) |
Feb 02, 2014 | 1015 | 1019 | 997.28 | 1013 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 1015 | 1019 | 997.28 | 1013 | 405,796,512 | -3.93(-0.39%) |
Jan 31, 2014 | 1005 | 1019 | 998.26 | 1017 | 363,040,384 | +7.16(+0.71%) |
Jan 30, 2014 | 1023 | 1025 | 993.86 | 1010 | 431,219,712 | +1.12(+0.11%) |
Jan 29, 2014 | 1002 | 1012 | 1001 | 1008 | 372,477,696 | +12.38(+1.24%) |
Jan 28, 2014 | 1010 | 1010 | 993.79 | 996.12 | 450,330,400 | +0.00(+0.00%) |
Jan 27, 2014 | 1010 | 1010 | 993.79 | 996.12 | 0 | -11.36(-1.13%) |
Jan 25, 2014 | 1043 | 1043 | 1006 | 1007 | 617,631,232 | -37.94(-3.63%) |
Jan 24, 2014 | 1051 | 1057 | 1043 | 1045 | 414,739,296 | -4.49(-0.43%) |
Jan 23, 2014 | 1063 | 1065 | 1047 | 1050 | 418,907,712 | -8.02(-0.76%) |
Jan 22, 2014 | 1072 | 1073 | 1058 | 1058 | 442,242,304 | -9.64(-0.90%) |
Jan 21, 2014 | 1065 | 1070 | 1064 | 1068 | 434,676,096 | +0.00(+0.00%) |
Jan 20, 2014 | 1065 | 1070 | 1064 | 1068 | 0 | -1.37(-0.13%) |
Jan 18, 2014 | 1069 | 1072 | 1062 | 1069 | 382,318,112 | +1.13(+0.11%) |
Jan 17, 2014 | 1077 | 1077 | 1067 | 1068 | 457,002,112 | -7.86(-0.73%) |
Jan 16, 2014 | 1061 | 1076 | 1061 | 1076 | 476,270,688 | +14.74(+1.39%) |
Jan 15, 2014 | 1046 | 1061 | 1046 | 1061 | 409,997,600 | +1.89(+0.18%) |
Jan 14, 2014 | 1056 | 1062 | 1053 | 1059 | 437,562,688 | +0.00(+0.00%) |
Jan 13, 2014 | 1056 | 1062 | 1053 | 1059 | 0 | +8.22(+0.78%) |
Jan 12, 2014 | 1052 | 1058 | 1049 | 1051 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 1052 | 1058 | 1049 | 1051 | 392,295,104 | +5.84(+0.56%) |
Jan 10, 2014 | 1047 | 1059 | 1042 | 1045 | 566,506,368 | -2.17(-0.21%) |
Jan 09, 2014 | 1039 | 1050 | 1034 | 1047 | 705,128,896 | +7.91(+0.76%) |
Jan 08, 2014 | 1013 | 1040 | 1010 | 1039 | 597,503,872 | +30.04(+2.98%) |
Jan 07, 2014 | 998.48 | 1013 | 998.48 | 1009 | 223,758,592 | +0.00(+0.00%) |
Jan 06, 2014 | 998.48 | 1013 | 998.48 | 1009 | 0 | +9.63(+0.96%) |
Jan 05, 2014 | 996.98 | 1002 | 992.50 | 999.57 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 996.98 | 1002 | 992.50 | 999.57 | 258,500,896 | +4.01(+0.40%) |
Jan 03, 2014 | 1015 | 1015 | 995.56 | 995.56 | 370,075,584 | +0.00(+0.00%) |
Jan 02, 2014 | 1015 | 1015 | 995.56 | 995.56 | 0 | -16.42(-1.62%) |
Jan 01, 2014 | 1010 | 1012 | 1009 | 1012 | 141,642,704 | +1.50(+0.15%) |
Dec 31, 2013 | 1011 | 1014 | 1007 | 1010 | 265,465,104 | +0.00(+0.00%) |
Dec 30, 2013 | 1011 | 1014 | 1007 | 1010 | 0 | +0.07(+0.01%) |
Dec 29, 2013 | 1007 | 1010 | 1004 | 1010 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 1007 | 1010 | 1004 | 1010 | 231,390,896 | +0.00(+0.00%) |
Dec 27, 2013 | 1007 | 1010 | 1004 | 1010 | 0 | +7.66(+0.76%) |
Dec 26, 2013 | 996.60 | 1003 | 996.60 | 1003 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 996.60 | 1003 | 996.60 | 1003 | 116,862,600 | +6.19(+0.62%) |
Dec 24, 2013 | 990.60 | 996.56 | 986.81 | 996.56 | 274,672,704 | +0.00(+0.00%) |
Dec 23, 2013 | 990.60 | 996.56 | 986.81 | 996.56 | 0 | +7.05(+0.71%) |
Dec 22, 2013 | 987.96 | 990.96 | 982.21 | 989.51 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 987.96 | 990.96 | 982.21 | 989.51 | 634,709,120 | +3.42(+0.35%) |
Dec 20, 2013 | 974.93 | 986.09 | 974.93 | 986.09 | 383,329,504 | +22.13(+2.30%) |
Dec 19, 2013 | 957.26 | 964.70 | 954.85 | 963.96 | 305,776,096 | +10.98(+1.15%) |
Dec 18, 2013 | 958.28 | 960.86 | 952.98 | 952.98 | 271,951,712 | -8.90(-0.93%) |
Dec 17, 2013 | 947.17 | 964.53 | 947.17 | 961.88 | 368,335,008 | +0.00(+0.00%) |
Dec 16, 2013 | 947.17 | 964.53 | 947.17 | 961.88 | 0 | +16.46(+1.74%) |
Dec 15, 2013 | 945.02 | 954.00 | 943.49 | 945.42 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 945.02 | 954.00 | 943.49 | 945.42 | 363,556,000 | -0.08(-0.01%) |
Dec 13, 2013 | 950.91 | 954.30 | 942.28 | 945.50 | 273,488,608 | -8.37(-0.88%) |
Dec 12, 2013 | 962.82 | 967.00 | 953.76 | 953.87 | 311,826,592 | -8.06(-0.84%) |
Dec 11, 2013 | 964.58 | 973.11 | 961.17 | 961.93 | 268,683,488 | -4.05(-0.42%) |
Dec 10, 2013 | 961.55 | 965.98 | 956.51 | 965.98 | 360,017,984 | +0.00(+0.00%) |
Dec 09, 2013 | 961.55 | 965.98 | 956.51 | 965.98 | 0 | +8.89(+0.93%) |
Dec 08, 2013 | 957.36 | 957.51 | 942.55 | 957.09 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 957.36 | 957.51 | 942.55 | 957.09 | 311,849,888 | +1.36(+0.14%) |
Dec 06, 2013 | 967.84 | 975.43 | 955.14 | 955.73 | 472,316,000 | -15.57(-1.60%) |
Dec 05, 2013 | 977.92 | 981.76 | 968.15 | 971.30 | 330,136,192 | -6.60(-0.67%) |
Dec 04, 2013 | 988.81 | 991.76 | 977.90 | 977.90 | 381,031,296 | -14.42(-1.45%) |
Dec 03, 2013 | 1003 | 1003 | 991.02 | 992.32 | 275,014,688 | +0.00(+0.00%) |
Dec 02, 2013 | 1003 | 1003 | 991.02 | 992.32 | 0 | -9.12(-0.91%) |
Dec 01, 2013 | 1006 | 1010 | 1001 | 1001 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 1006 | 1010 | 1001 | 1001 | 320,856,992 | -2.64(-0.26%) |
Nov 29, 2013 | 1001 | 1006 | 999.71 | 1004 | 312,970,208 | +6.17(+0.62%) |
Nov 28, 2013 | 991.77 | 999.18 | 987.61 | 997.91 | 315,286,912 | +9.79(+0.99%) |
Nov 27, 2013 | 985.95 | 990.34 | 983.18 | 988.12 | 386,513,984 | +2.04(+0.21%) |
Nov 26, 2013 | 992.49 | 992.49 | 983.95 | 986.08 | 301,839,488 | +0.00(+0.00%) |
Nov 25, 2013 | 992.49 | 992.49 | 983.95 | 986.08 | 0 | +1.21(+0.12%) |
Nov 24, 2013 | 977.97 | 986.62 | 977.09 | 984.87 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 977.97 | 986.62 | 977.09 | 984.87 | 324,546,816 | +8.98(+0.92%) |
Nov 22, 2013 | 962.56 | 976.52 | 962.56 | 975.89 | 318,436,096 | +4.73(+0.49%) |
Nov 21, 2013 | 975.76 | 978.88 | 966.17 | 971.16 | 422,429,696 | -8.17(-0.83%) |
Nov 20, 2013 | 991.35 | 991.50 | 979.33 | 979.33 | 324,849,408 | -15.87(-1.59%) |
Nov 19, 2013 | 984.47 | 1001 | 981.61 | 995.20 | 422,932,416 | +0.00(+0.00%) |
Nov 18, 2013 | 984.47 | 1001 | 981.61 | 995.20 | 0 | +9.22(+0.94%) |
Nov 17, 2013 | 987.75 | 990.89 | 982.86 | 985.98 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 987.75 | 990.89 | 982.86 | 985.98 | 373,408,000 | -1.80(-0.18%) |
Nov 15, 2013 | 993.12 | 994.97 | 978.25 | 987.78 | 421,510,304 | +2.63(+0.27%) |
Nov 14, 2013 | 984.88 | 991.01 | 979.15 | 985.15 | 324,798,592 | -3.74(-0.38%) |
Nov 13, 2013 | 997.24 | 999.38 | 986.86 | 988.89 | 289,711,616 | -8.05(-0.81%) |
Nov 12, 2013 | 993.82 | 999.30 | 986.22 | 996.94 | 250,023,104 | +0.00(+0.00%) |
Nov 11, 2013 | 993.82 | 999.30 | 986.22 | 996.94 | 0 | +4.75(+0.48%) |
Nov 10, 2013 | 985.81 | 994.78 | 983.37 | 992.19 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 985.81 | 994.78 | 983.37 | 992.19 | 398,090,304 | -0.34(-0.03%) |
Nov 08, 2013 | 998.56 | 1021 | 990.42 | 992.53 | 581,507,328 | -9.07(-0.91%) |
Nov 07, 2013 | 999.01 | 1004 | 996.84 | 1002 | 359,884,608 | +4.88(+0.49%) |
Nov 06, 2013 | 1009 | 1009 | 991.44 | 996.72 | 395,302,784 | -8.84(-0.88%) |
Nov 05, 2013 | 1007 | 1009 | 1001 | 1006 | 349,207,200 | +0.00(+0.00%) |
Nov 04, 2013 | 1007 | 1009 | 1001 | 1006 | 0 | +3.04(+0.30%) |
Nov 03, 2013 | 1006 | 1011 | 1001 | 1003 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 1006 | 1011 | 1001 | 1003 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 1006 | 1011 | 1001 | 1003 | 226,895,904 | -6.75(-0.67%) |
Oct 31, 2013 | 994.17 | 1009 | 993.50 | 1009 | 385,762,688 | +13.18(+1.32%) |
Oct 30, 2013 | 1004 | 1016 | 993.44 | 996.09 | 458,027,488 | -8.22(-0.82%) |
Oct 29, 2013 | 983.48 | 1004 | 983.48 | 1004 | 539,194,816 | +12.78(+1.29%) |
Oct 28, 2013 | 1006 | 1006 | 985.62 | 991.53 | 600,811,008 | -10.23(-1.02%) |
Oct 27, 2013 | 1006 | 1008 | 997.81 | 1002 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 1006 | 1008 | 997.81 | 1002 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 1006 | 1008 | 997.81 | 1002 | 602,887,872 | -11.03(-1.09%) |
Oct 24, 2013 | 1004 | 1013 | 1002 | 1013 | 803,793,024 | +9.40(+0.94%) |
Oct 23, 2013 | 1013 | 1013 | 999.86 | 1003 | 892,060,416 | -20.30(-1.98%) |
Oct 22, 2013 | 1024 | 1027 | 1022 | 1024 | 864,195,712 | -1.94(-0.19%) |
Oct 21, 2013 | 1021 | 1028 | 1018 | 1026 | 737,849,280 | +3.78(+0.37%) |
Oct 20, 2013 | 1018 | 1022 | 1013 | 1022 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 1018 | 1022 | 1013 | 1022 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 1018 | 1022 | 1013 | 1022 | 500,657,088 | +8.25(+0.81%) |
Oct 17, 2013 | 1007 | 1014 | 1003 | 1014 | 613,872,768 | +3.51(+0.35%) |
Oct 16, 2013 | 994.43 | 1011 | 994.43 | 1010 | 1,018,410,880 | +7.27(+0.72%) |
Oct 15, 2013 | 994.48 | 1003 | 992.00 | 1003 | 482,624,896 | +12.05(+1.22%) |
Oct 14, 2013 | 983.54 | 990.77 | 982.91 | 990.77 | 320,653,888 | +3.22(+0.33%) |
Oct 13, 2013 | 989.71 | 989.71 | 983.33 | 987.55 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 989.71 | 989.71 | 983.33 | 987.55 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 989.71 | 989.71 | 983.33 | 987.55 | 355,814,400 | +0.69(+0.07%) |
Oct 10, 2013 | 970.49 | 989.87 | 969.59 | 986.86 | 490,260,992 | +22.92(+2.38%) |
Oct 09, 2013 | 950.81 | 966.35 | 950.81 | 963.94 | 430,241,600 | +11.84(+1.24%) |
Oct 08, 2013 | 958.48 | 961.38 | 951.76 | 952.10 | 440,633,088 | -6.02(-0.63%) |
Oct 07, 2013 | 957.57 | 958.12 | 952.82 | 958.12 | 333,425,216 | -3.52(-0.37%) |
Oct 06, 2013 | 945.99 | 961.97 | 944.61 | 961.64 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 945.99 | 961.97 | 944.61 | 961.64 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 945.99 | 961.97 | 944.61 | 961.64 | 394,989,600 | +14.77(+1.56%) |
Oct 03, 2013 | 953.55 | 953.74 | 944.04 | 946.87 | 335,134,592 | -4.41(-0.46%) |
Oct 02, 2013 | 946.18 | 953.78 | 943.68 | 951.28 | 313,971,904 | +1.63(+0.17%) |
Oct 01, 2013 | 935.75 | 949.65 | 933.14 | 949.65 | 312,744,800 | +16.35(+1.75%) |
Sep 30, 2013 | 918.95 | 933.49 | 918.95 | 933.30 | 290,948,704 | -4.59(-0.49%) |
Sep 29, 2013 | 941.34 | 943.86 | 934.52 | 937.89 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 941.34 | 943.86 | 934.52 | 937.89 | 333,638,208 | -4.12(-0.44%) |
Sep 26, 2013 | 941.13 | 942.74 | 933.09 | 942.01 | 383,413,888 | +3.32(+0.35%) |
Sep 25, 2013 | 929.38 | 938.99 | 927.45 | 938.69 | 344,611,712 | +7.54(+0.81%) |
Sep 24, 2013 | 926.59 | 931.15 | 921.31 | 931.15 | 347,030,688 | +6.10(+0.66%) |
Sep 23, 2013 | 932.50 | 932.52 | 921.07 | 925.05 | 398,346,304 | -6.55(-0.70%) |
Sep 21, 2013 | 926.14 | 931.60 | 925.99 | 931.60 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 926.14 | 931.60 | 925.99 | 931.60 | 417,020,000 | +2.14(+0.23%) |
Sep 19, 2013 | 932.34 | 933.16 | 924.49 | 929.46 | 439,371,488 | +9.55(+1.04%) |
Sep 18, 2013 | 913.19 | 919.91 | 913.19 | 919.91 | 372,458,912 | +8.34(+0.91%) |
Sep 17, 2013 | 909.48 | 912.35 | 903.48 | 911.57 | 277,804,800 | -0.86(-0.09%) |
Sep 16, 2013 | 913.19 | 917.13 | 908.61 | 912.43 | 283,055,008 | +6.16(+0.68%) |
Sep 15, 2013 | 901.66 | 906.88 | 898.33 | 906.27 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 901.66 | 906.88 | 898.33 | 906.27 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 901.66 | 906.88 | 898.33 | 906.27 | 273,723,584 | +1.18(+0.13%) |
Sep 12, 2013 | 901.70 | 907.13 | 899.54 | 905.09 | 348,037,696 | +5.46(+0.61%) |
Sep 11, 2013 | 887.83 | 899.63 | 887.83 | 899.63 | 326,024,288 | +8.36(+0.94%) |
Sep 10, 2013 | 880.58 | 891.93 | 880.58 | 891.27 | 346,095,616 | +16.97(+1.94%) |
Sep 09, 2013 | 871.91 | 875.51 | 868.82 | 874.30 | 213,057,696 | -2.52(-0.29%) |
Sep 08, 2013 | 865.31 | 878.25 | 864.59 | 876.82 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 865.31 | 878.25 | 864.59 | 876.82 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 865.31 | 878.25 | 864.59 | 876.82 | 326,622,016 | +10.50(+1.21%) |
Sep 05, 2013 | 863.17 | 866.78 | 858.45 | 866.32 | 281,228,896 | +6.72(+0.78%) |
Sep 04, 2013 | 855.60 | 861.19 | 846.66 | 859.60 | 230,181,504 | +4.46(+0.52%) |
Sep 03, 2013 | 856.85 | 861.35 | 845.54 | 855.14 | 208,729,792 | +1.13(+0.13%) |
Sep 02, 2013 | 852.89 | 858.27 | 852.00 | 854.01 | 210,382,208 | +13.99(+1.67%) |
Sep 01, 2013 | 851.95 | 851.95 | 840.02 | 840.02 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 851.95 | 851.95 | 840.02 | 840.02 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 851.95 | 851.95 | 840.02 | 840.02 | 239,233,792 | -13.91(-1.63%) |
Aug 29, 2013 | 853.69 | 856.22 | 847.34 | 853.93 | 193,000,800 | +3.55(+0.42%) |
Aug 28, 2013 | 843.31 | 851.90 | 838.02 | 850.38 | 275,448,608 | +0.33(+0.04%) |
Aug 27, 2013 | 871.11 | 876.03 | 848.80 | 850.05 | 303,882,592 | -26.92(-3.07%) |
Aug 26, 2013 | 879.48 | 883.75 | 872.03 | 876.97 | 160,822,896 | -4.06(-0.46%) |
Aug 25, 2013 | 876.46 | 883.29 | 870.85 | 881.03 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 876.46 | 883.29 | 870.85 | 881.03 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 876.46 | 883.29 | 870.85 | 881.03 | 188,311,200 | +6.02(+0.69%) |
Aug 22, 2013 | 863.15 | 878.72 | 863.15 | 875.01 | 290,336,096 | +16.46(+1.92%) |
Aug 21, 2013 | 865.76 | 866.71 | 855.05 | 858.55 | 228,276,000 | -4.00(-0.46%) |
Aug 20, 2013 | 870.14 | 870.14 | 853.87 | 862.55 | 304,033,984 | -15.92(-1.81%) |
Aug 19, 2013 | 894.11 | 894.11 | 876.70 | 878.47 | 263,026,896 | -17.21(-1.92%) |
Aug 18, 2013 | 885.74 | 895.73 | 884.26 | 895.68 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 885.74 | 895.73 | 884.26 | 895.68 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 885.74 | 895.73 | 884.26 | 895.68 | 274,497,696 | +9.65(+1.09%) |
Aug 15, 2013 | 890.19 | 892.72 | 876.04 | 886.03 | 208,022,800 | -5.52(-0.62%) |
Aug 14, 2013 | 888.22 | 891.55 | 882.58 | 891.55 | 223,593,904 | +4.33(+0.49%) |
Aug 13, 2013 | 884.64 | 888.58 | 880.97 | 887.22 | 192,669,408 | +4.27(+0.48%) |
Aug 12, 2013 | 885.14 | 887.64 | 880.96 | 882.95 | 226,328,000 | -1.74(-0.20%) |
Aug 11, 2013 | 878.69 | 887.59 | 874.07 | 884.69 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 878.69 | 887.59 | 874.07 | 884.69 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 878.69 | 887.59 | 874.07 | 884.69 | 281,839,104 | +6.80(+0.77%) |
Aug 08, 2013 | 871.50 | 877.89 | 868.65 | 877.89 | 273,751,296 | +11.12(+1.28%) |
Aug 07, 2013 | 857.59 | 866.77 | 854.84 | 866.77 | 219,358,496 | +5.12(+0.59%) |
Aug 06, 2013 | 866.60 | 869.87 | 856.04 | 861.65 | 213,064,800 | -3.40(-0.39%) |
Aug 05, 2013 | 867.76 | 870.04 | 863.87 | 865.05 | 173,886,000 | -1.44(-0.17%) |
Aug 04, 2013 | 865.35 | 866.49 | 858.48 | 866.49 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 865.35 | 866.49 | 858.48 | 866.49 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 865.35 | 866.49 | 858.48 | 866.49 | 198,401,696 | +3.18(+0.37%) |
Aug 01, 2013 | 854.95 | 863.31 | 852.10 | 863.31 | 235,030,400 | +11.01(+1.29%) |
Jul 31, 2013 | 853.23 | 854.69 | 846.11 | 852.30 | 229,665,600 | -0.85(-0.10%) |
Jul 30, 2013 | 850.04 | 853.93 | 844.27 | 853.15 | 227,844,992 | +7.70(+0.91%) |
Jul 29, 2013 | 845.42 | 848.47 | 843.65 | 845.45 | 209,595,200 | +1.47(+0.17%) |
Jul 28, 2013 | 843.95 | 846.89 | 839.63 | 843.98 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 843.95 | 846.89 | 839.63 | 843.98 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 843.95 | 846.89 | 839.63 | 843.98 | 278,236,608 | +6.97(+0.83%) |
Jul 25, 2013 | 828.70 | 837.01 | 823.44 | 837.01 | 283,932,000 | +10.21(+1.23%) |
Jul 24, 2013 | 817.84 | 826.83 | 817.84 | 826.80 | 308,780,192 | +12.47(+1.53%) |
Jul 23, 2013 | 809.26 | 819.94 | 809.26 | 814.33 | 242,383,808 | +12.07(+1.50%) |
Jul 22, 2013 | 801.42 | 806.45 | 797.64 | 802.26 | 165,148,608 | +2.57(+0.32%) |
Jul 21, 2013 | 799.42 | 803.03 | 794.42 | 799.69 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 799.42 | 803.03 | 794.42 | 799.69 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 799.42 | 803.03 | 794.42 | 799.69 | 183,695,008 | -1.42(-0.18%) |
Jul 18, 2013 | 785.07 | 801.43 | 785.07 | 801.11 | 224,678,208 | +14.63(+1.86%) |
Jul 17, 2013 | 786.91 | 790.35 | 775.90 | 786.48 | 204,786,000 | +1.56(+0.20%) |
Jul 16, 2013 | 793.89 | 793.89 | 780.76 | 784.92 | 214,325,200 | -6.04(-0.76%) |
Jul 15, 2013 | 790.34 | 796.36 | 783.54 | 790.96 | 188,705,200 | +0.73(+0.09%) |
Jul 14, 2013 | 805.87 | 807.00 | 786.12 | 790.23 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 805.87 | 807.00 | 786.12 | 790.23 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 805.87 | 807.00 | 786.12 | 790.23 | 258,025,792 | -17.59(-2.18%) |
Jul 11, 2013 | 812.52 | 812.52 | 803.31 | 807.82 | 205,728,000 | +3.28(+0.41%) |
Jul 10, 2013 | 804.39 | 806.13 | 795.40 | 804.54 | 199,005,408 | -3.19(-0.39%) |
Jul 09, 2013 | 811.76 | 815.04 | 803.07 | 807.73 | 228,943,600 | +0.45(+0.06%) |
Jul 08, 2013 | 798.76 | 811.99 | 796.28 | 807.28 | 264,554,208 | +14.82(+1.87%) |
Jul 07, 2013 | 805.02 | 808.04 | 792.46 | 792.46 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 805.02 | 808.04 | 792.46 | 792.46 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 805.02 | 808.04 | 792.46 | 792.46 | 252,076,400 | -13.64(-1.69%) |
Jul 04, 2013 | 784.92 | 808.99 | 784.69 | 806.10 | 281,192,000 | +24.24(+3.10%) |
Jul 03, 2013 | 779.13 | 781.86 | 767.85 | 781.86 | 306,371,008 | -12.72(-1.60%) |
Jul 02, 2013 | 796.82 | 798.54 | 791.72 | 794.58 | 282,622,208 | -1.51(-0.19%) |
Jul 01, 2013 | 788.21 | 799.90 | 779.77 | 796.09 | 254,836,608 | +14.27(+1.83%) |
Jun 30, 2013 | 798.85 | 798.85 | 779.43 | 781.82 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 798.85 | 798.85 | 779.43 | 781.82 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 798.85 | 798.85 | 779.43 | 781.82 | 273,622,400 | -7.85(-0.99%) |
Jun 27, 2013 | 786.18 | 792.39 | 776.62 | 789.67 | 288,442,400 | +1.17(+0.15%) |
Jun 26, 2013 | 766.50 | 790.18 | 766.50 | 788.50 | 330,526,208 | +21.99(+2.87%) |
Jun 25, 2013 | 769.17 | 772.76 | 764.90 | 766.51 | 315,588,608 | +5.79(+0.76%) |
Jun 24, 2013 | 775.26 | 776.81 | 756.39 | 760.72 | 321,389,792 | -14.64(-1.89%) |
Jun 23, 2013 | 792.23 | 792.54 | 775.36 | 775.36 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 792.23 | 792.54 | 775.36 | 775.36 | 514,110,208 | -11.82(-1.50%) |
Jun 20, 2013 | 802.64 | 806.42 | 784.01 | 787.18 | 355,915,200 | -27.71(-3.40%) |
Jun 19, 2013 | 821.92 | 822.43 | 813.89 | 814.89 | 216,553,200 | -8.54(-1.04%) |
Jun 18, 2013 | 817.05 | 826.05 | 815.60 | 823.43 | 233,898,592 | +4.28(+0.52%) |
Jun 17, 2013 | 819.33 | 824.46 | 813.48 | 819.15 | 255,901,408 | +6.78(+0.83%) |
Jun 16, 2013 | 817.47 | 819.21 | 811.20 | 812.37 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 817.47 | 819.21 | 811.20 | 812.37 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 817.47 | 819.21 | 811.20 | 812.37 | 273,517,600 | +0.34(+0.04%) |
Jun 13, 2013 | 804.31 | 814.61 | 801.43 | 812.03 | 325,498,592 | -4.87(-0.60%) |
Jun 12, 2013 | 814.38 | 828.49 | 814.38 | 816.90 | 318,580,992 | +2.79(+0.34%) |
Jun 11, 2013 | 822.39 | 822.39 | 804.33 | 814.11 | 429,248,000 | -13.83(-1.67%) |
Jun 10, 2013 | 833.81 | 837.47 | 823.80 | 827.94 | 314,923,584 | -4.29(-0.52%) |
Jun 09, 2013 | 826.35 | 836.21 | 823.58 | 832.23 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 826.35 | 836.21 | 823.58 | 832.23 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 826.35 | 836.21 | 823.58 | 832.23 | 340,643,008 | +4.94(+0.60%) |
Jun 06, 2013 | 838.11 | 846.46 | 827.29 | 827.29 | 331,124,800 | -7.77(-0.93%) |
Jun 05, 2013 | 837.24 | 848.95 | 834.98 | 835.06 | 325,067,584 | -7.67(-0.91%) |
Jun 04, 2013 | 843.18 | 847.78 | 840.81 | 842.73 | 301,604,416 | +7.98(+0.96%) |
Jun 03, 2013 | 834.76 | 842.80 | 829.37 | 834.75 | 407,750,400 | -4.35(-0.52%) |
Jun 02, 2013 | 849.19 | 849.19 | 837.75 | 839.10 | 0 | +0.00(+0.00%) |
May 31, 2013 | 849.19 | 849.19 | 837.75 | 839.10 | 621,780,608 | -10.62(-1.25%) |
May 30, 2013 | 847.22 | 854.99 | 846.76 | 849.72 | 368,038,208 | -0.82(-0.10%) |
May 29, 2013 | 853.73 | 854.81 | 849.39 | 850.54 | 421,713,984 | -6.36(-0.74%) |
May 28, 2013 | 845.57 | 863.83 | 845.57 | 856.90 | 559,556,800 | +15.57(+1.85%) |
May 27, 2013 | 835.87 | 841.33 | 834.76 | 841.33 | 161,607,600 | +10.11(+1.22%) |
May 26, 2013 | 842.15 | 842.58 | 826.73 | 831.22 | 0 | +0.00(+0.00%) |
May 24, 2013 | 842.15 | 842.58 | 826.73 | 831.22 | 245,954,000 | -7.82(-0.93%) |
May 23, 2013 | 829.82 | 839.90 | 829.74 | 839.04 | 373,682,400 | -11.82(-1.39%) |
May 22, 2013 | 854.17 | 854.29 | 842.64 | 850.86 | 281,246,784 | -0.15(-0.02%) |
May 21, 2013 | 856.97 | 856.97 | 844.77 | 851.01 | 246,301,200 | -5.12(-0.60%) |
May 20, 2013 | 863.72 | 865.63 | 849.19 | 856.13 | 218,366,592 | -7.11(-0.82%) |
May 19, 2013 | 859.96 | 863.44 | 857.61 | 863.24 | 0 | +0.00(+0.00%) |
May 17, 2013 | 859.96 | 863.44 | 857.61 | 863.24 | 374,392,608 | +3.34(+0.39%) |
May 16, 2013 | 860.85 | 863.90 | 858.08 | 859.90 | 211,781,792 | -3.14(-0.36%) |
May 15, 2013 | 850.20 | 863.61 | 848.81 | 863.04 | 291,230,400 | +10.58(+1.24%) |
May 14, 2013 | 853.09 | 853.09 | 842.17 | 852.46 | 282,627,200 | +1.32(+0.16%) |
May 13, 2013 | 862.04 | 862.40 | 845.85 | 851.14 | 247,820,608 | -9.46(-1.10%) |
May 12, 2013 | 867.06 | 872.74 | 857.55 | 860.60 | 0 | +0.00(+0.00%) |
May 10, 2013 | 867.06 | 872.74 | 857.55 | 860.60 | 303,232,000 | -3.69(-0.43%) |
May 09, 2013 | 866.85 | 867.45 | 861.21 | 864.29 | 272,379,808 | -2.55(-0.29%) |
May 08, 2013 | 860.79 | 868.15 | 857.72 | 866.84 | 313,003,392 | +4.54(+0.53%) |
May 07, 2013 | 858.84 | 866.00 | 857.72 | 862.30 | 270,756,992 | +5.02(+0.59%) |
May 06, 2013 | 860.09 | 861.88 | 854.72 | 857.28 | 125,261,600 | -4.44(-0.52%) |
May 05, 2013 | 852.07 | 863.26 | 848.54 | 861.72 | 0 | +0.00(+0.00%) |
May 03, 2013 | 852.07 | 863.26 | 848.54 | 861.72 | 273,417,792 | +13.90(+1.64%) |
May 02, 2013 | 848.04 | 863.58 | 839.67 | 847.82 | 314,048,192 | -0.61(-0.07%) |
May 01, 2013 | 858.46 | 858.49 | 847.60 | 848.43 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 858.46 | 858.49 | 847.60 | 848.43 | 297,601,792 | -3.21(-0.38%) |
Apr 29, 2013 | 843.65 | 852.23 | 843.65 | 851.64 | 347,310,400 | +15.61(+1.87%) |
Apr 28, 2013 | 838.47 | 838.47 | 831.69 | 836.03 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 838.47 | 838.47 | 831.69 | 836.03 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 838.47 | 838.47 | 831.69 | 836.03 | 273,999,008 | -7.09(-0.84%) |
Apr 25, 2013 | 842.04 | 844.65 | 833.51 | 843.12 | 265,633,200 | -3.29(-0.39%) |
Apr 24, 2013 | 839.57 | 847.50 | 837.08 | 846.41 | 349,373,408 | +9.67(+1.16%) |
Apr 23, 2013 | 813.60 | 838.63 | 813.60 | 836.74 | 395,499,392 | +26.78(+3.31%) |
Apr 22, 2013 | 806.90 | 812.78 | 801.57 | 809.96 | 199,838,800 | +10.71(+1.34%) |
Apr 19, 2013 | 795.62 | 802.89 | 793.53 | 799.25 | 312,979,200 | +10.01(+1.27%) |
Apr 18, 2013 | 790.03 | 799.82 | 784.47 | 789.24 | 264,476,192 | +1.02(+0.13%) |
Apr 17, 2013 | 804.53 | 804.67 | 784.58 | 788.22 | 336,410,592 | -13.67(-1.70%) |
Apr 16, 2013 | 803.90 | 809.50 | 800.52 | 801.89 | 224,145,408 | -6.05(-0.75%) |
Apr 15, 2013 | 811.51 | 815.65 | 801.50 | 807.94 | 246,964,800 | -2.45(-0.30%) |
Apr 14, 2013 | 813.31 | 816.41 | 807.75 | 810.39 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 813.31 | 816.41 | 807.75 | 810.39 | 256,529,600 | -13.36(-1.62%) |
Apr 11, 2013 | 818.48 | 825.65 | 813.67 | 823.75 | 235,864,192 | +2.46(+0.30%) |
Apr 10, 2013 | 793.75 | 825.39 | 793.75 | 821.29 | 460,234,592 | +27.54(+3.47%) |
Apr 09, 2013 | 788.88 | 795.87 | 787.61 | 793.75 | 261,764,608 | +8.79(+1.12%) |
Apr 08, 2013 | 789.73 | 793.64 | 784.96 | 784.96 | 221,055,600 | -1.42(-0.18%) |
Apr 06, 2013 | 794.69 | 799.75 | 778.62 | 786.38 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 794.69 | 799.75 | 778.62 | 786.38 | 300,123,808 | -4.84(-0.61%) |
Apr 04, 2013 | 801.67 | 810.28 | 789.75 | 791.22 | 345,150,400 | -5.43(-0.68%) |
Apr 03, 2013 | 805.67 | 809.86 | 794.64 | 796.65 | 286,727,008 | -15.26(-1.88%) |
Apr 02, 2013 | 800.31 | 811.91 | 794.67 | 811.91 | 317,513,792 | +13.52(+1.69%) |