Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3133 | 3140 | 3120 | 3130 | 11,343,300 | +8.31(+0.27%) |
Mar 30, 2014 | 3114 | 3126 | 3112 | 3122 | 0 | +0.00(+0.00%) |
Mar 29, 2014 | 3114 | 3126 | 3112 | 3122 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 3114 | 3126 | 3112 | 3122 | 9,998,100 | +21.70(+0.70%) |
Mar 27, 2014 | 3090 | 3103 | 3083 | 3100 | 10,367,300 | +5.17(+0.17%) |
Mar 26, 2014 | 3088 | 3106 | 3085 | 3095 | 12,902,400 | +13.79(+0.45%) |
Mar 25, 2014 | 3051 | 3084 | 3051 | 3081 | 11,529,400 | +28.69(+0.94%) |
Mar 24, 2014 | 3087 | 3091 | 3050 | 3052 | 12,076,700 | -32.08(-1.04%) |
Mar 23, 2014 | 3079 | 3094 | 3072 | 3084 | 0 | +0.00(+0.00%) |
Mar 22, 2014 | 3079 | 3094 | 3072 | 3084 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 3079 | 3094 | 3072 | 3084 | 21,231,900 | +7.73(+0.25%) |
Mar 20, 2014 | 3066 | 3080 | 3055 | 3077 | 12,541,300 | -6.35(-0.21%) |
Mar 19, 2014 | 3082 | 3091 | 3071 | 3083 | 11,629,500 | +2.56(+0.08%) |
Mar 18, 2014 | 3044 | 3088 | 3038 | 3080 | 17,263,700 | +41.53(+1.37%) |
Mar 17, 2014 | 3003 | 3043 | 3002 | 3039 | 11,396,800 | +37.99(+1.27%) |
Mar 15, 2014 | 3013 | 3019 | 2978 | 3001 | 0 | +0.00(+0.00%) |
Mar 14, 2014 | 3013 | 3019 | 2978 | 3001 | 17,222,500 | -31.27(-1.03%) |
Mar 13, 2014 | 3070 | 3082 | 3032 | 3032 | 13,882,600 | -49.65(-1.61%) |
Mar 12, 2014 | 3084 | 3095 | 3066 | 3082 | 12,287,200 | -19.03(-0.61%) |
Mar 11, 2014 | 3105 | 3117 | 3087 | 3101 | 12,430,300 | +10.05(+0.33%) |
Mar 10, 2014 | 3080 | 3109 | 3078 | 3091 | 10,403,300 | +4.17(+0.14%) |
Mar 09, 2014 | 3120 | 3125 | 3083 | 3087 | 0 | +0.00(+0.00%) |
Mar 08, 2014 | 3120 | 3125 | 3083 | 3087 | 13,165,300 | -36.47(-1.17%) |
Mar 07, 2014 | 3117 | 3132 | 3112 | 3123 | 11,084,000 | +15.01(+0.48%) |
Mar 06, 2014 | 3098 | 3112 | 3093 | 3108 | 10,774,800 | +7.25(+0.23%) |
Mar 05, 2014 | 3054 | 3102 | 3054 | 3101 | 13,777,200 | +69.62(+2.30%) |
Mar 04, 2014 | 3042 | 3047 | 3021 | 3031 | 16,945,500 | +0.00(+0.00%) |
Mar 03, 2014 | 3042 | 3047 | 3021 | 3031 | 0 | -65.69(-2.12%) |
Mar 02, 2014 | 3071 | 3097 | 3065 | 3097 | 0 | +0.00(+0.00%) |
Mar 01, 2014 | 3071 | 3097 | 3065 | 3097 | 19,691,200 | +23.30(+0.76%) |
Feb 28, 2014 | 3062 | 3076 | 3034 | 3074 | 25,858,100 | +17.81(+0.58%) |
Feb 27, 2014 | 3034 | 3059 | 3032 | 3056 | 12,518,900 | +14.09(+0.46%) |
Feb 26, 2014 | 3044 | 3044 | 3024 | 3042 | 13,007,500 | -3.05(-0.10%) |
Feb 25, 2014 | 3019 | 3045 | 3014 | 3045 | 11,534,200 | +0.00(+0.00%) |
Feb 24, 2014 | 3019 | 3045 | 3014 | 3045 | 0 | +25.32(+0.84%) |
Feb 23, 2014 | 3014 | 3022 | 3004 | 3019 | 0 | +0.00(+0.00%) |
Feb 22, 2014 | 3014 | 3022 | 3004 | 3019 | 10,845,300 | +13.47(+0.45%) |
Feb 21, 2014 | 2986 | 3006 | 2975 | 3006 | 13,954,300 | +1.32(+0.04%) |
Feb 20, 2014 | 2983 | 3009 | 2983 | 3005 | 11,340,000 | +18.37(+0.62%) |
Feb 19, 2014 | 2998 | 3001 | 2980 | 2986 | 10,444,100 | -3.20(-0.11%) |
Feb 18, 2014 | 2982 | 2993 | 2979 | 2989 | 6,616,800 | +7.98(+0.27%) |
Feb 17, 2014 | 2982 | 2989 | 2979 | 2982 | 0 | +4.42(+0.15%) |
Feb 16, 2014 | 2963 | 2980 | 2958 | 2977 | 0 | +0.00(+0.00%) |
Feb 15, 2014 | 2963 | 2980 | 2958 | 2977 | 11,454,800 | +15.63(+0.53%) |
Feb 14, 2014 | 2951 | 2961 | 2934 | 2961 | 11,988,100 | +1.97(+0.07%) |
Feb 13, 2014 | 2950 | 2962 | 2945 | 2959 | 11,301,500 | +16.15(+0.55%) |
Feb 12, 2014 | 2920 | 2943 | 2919 | 2943 | 11,661,300 | +29.79(+1.02%) |
Feb 11, 2014 | 2917 | 2928 | 2908 | 2914 | 9,587,100 | +0.00(+0.00%) |
Feb 10, 2014 | 2917 | 2928 | 2908 | 2914 | 0 | +4.11(+0.14%) |
Feb 09, 2014 | 2903 | 2916 | 2893 | 2909 | 0 | +0.00(+0.00%) |
Feb 08, 2014 | 2903 | 2916 | 2893 | 2909 | 12,175,500 | +14.70(+0.51%) |
Feb 07, 2014 | 2859 | 2900 | 2858 | 2895 | 15,890,200 | +47.41(+1.67%) |
Feb 06, 2014 | 2851 | 2855 | 2840 | 2847 | 11,805,800 | -0.43(-0.02%) |
Feb 05, 2014 | 2829 | 2860 | 2827 | 2848 | 12,547,600 | +3.54(+0.12%) |
Feb 04, 2014 | 2884 | 2897 | 2843 | 2844 | 14,429,200 | +0.00(+0.00%) |
Feb 03, 2014 | 2884 | 2897 | 2843 | 2844 | 0 | -47.04(-1.63%) |
Feb 02, 2014 | 2902 | 2904 | 2858 | 2891 | 0 | +0.00(+0.00%) |
Feb 01, 2014 | 2902 | 2904 | 2858 | 2891 | 14,188,300 | -6.72(-0.23%) |
Jan 31, 2014 | 2878 | 2907 | 2865 | 2898 | 12,317,700 | +17.04(+0.59%) |
Jan 30, 2014 | 2922 | 2939 | 2852 | 2881 | 15,931,900 | -21.64(-0.75%) |
Jan 29, 2014 | 2890 | 2907 | 2885 | 2903 | 13,310,200 | +23.93(+0.83%) |
Jan 28, 2014 | 2889 | 2896 | 2866 | 2879 | 13,349,200 | +0.00(+0.00%) |
Jan 27, 2014 | 2889 | 2896 | 2866 | 2879 | 0 | -11.29(-0.39%) |
Jan 25, 2014 | 2953 | 2954 | 2887 | 2890 | 16,605,400 | -62.02(-2.10%) |
Jan 24, 2014 | 2955 | 2976 | 2947 | 2952 | 11,769,400 | -0.41(-0.01%) |
Jan 23, 2014 | 2967 | 2973 | 2946 | 2952 | 9,062,100 | -6.47(-0.22%) |
Jan 22, 2014 | 2966 | 2970 | 2953 | 2959 | 12,668,100 | -5.49(-0.19%) |
Jan 21, 2014 | 2966 | 2968 | 2953 | 2964 | 7,219,300 | +0.00(+0.00%) |
Jan 20, 2014 | 2966 | 2968 | 2953 | 2964 | 0 | -4.83(-0.16%) |
Jan 18, 2014 | 2962 | 2975 | 2961 | 2969 | 18,808,100 | +4.35(+0.15%) |
Jan 17, 2014 | 2962 | 2972 | 2959 | 2965 | 10,566,000 | +6.82(+0.23%) |
Jan 16, 2014 | 2950 | 2958 | 2942 | 2958 | 12,240,000 | +17.19(+0.58%) |
Jan 15, 2014 | 2925 | 2944 | 2915 | 2941 | 10,843,800 | -3.69(-0.13%) |
Jan 14, 2014 | 2941 | 2947 | 2934 | 2944 | 9,097,400 | +0.00(+0.00%) |
Jan 13, 2014 | 2941 | 2947 | 2934 | 2944 | 0 | +9.59(+0.33%) |
Jan 12, 2014 | 2940 | 2953 | 2932 | 2935 | 0 | +0.00(+0.00%) |
Jan 11, 2014 | 2940 | 2953 | 2932 | 2935 | 12,301,000 | +6.17(+0.21%) |
Jan 10, 2014 | 2931 | 2942 | 2921 | 2929 | 12,749,000 | -4.01(-0.14%) |
Jan 09, 2014 | 2915 | 2933 | 2910 | 2933 | 13,818,500 | +21.16(+0.73%) |
Jan 08, 2014 | 2899 | 2917 | 2886 | 2912 | 11,339,700 | +18.61(+0.64%) |
Jan 07, 2014 | 2904 | 2913 | 2891 | 2893 | 9,400,400 | +0.00(+0.00%) |
Jan 06, 2014 | 2904 | 2913 | 2891 | 2893 | 0 | -11.03(-0.38%) |
Jan 05, 2014 | 2883 | 2909 | 2877 | 2904 | 0 | +0.00(+0.00%) |
Jan 04, 2014 | 2883 | 2909 | 2877 | 2904 | 6,688,500 | +23.54(+0.82%) |
Jan 03, 2014 | 2929 | 2932 | 2880 | 2880 | 10,043,400 | +0.00(+0.00%) |
Jan 02, 2014 | 2929 | 2932 | 2880 | 2880 | 0 | -43.37(-1.48%) |
Jan 01, 2014 | 2913 | 2924 | 2912 | 2924 | 2,090,100 | +8.49(+0.29%) |
Dec 31, 2013 | 2922 | 2930 | 2914 | 2915 | 7,691,400 | +0.00(+0.00%) |
Dec 30, 2013 | 2922 | 2930 | 2914 | 2915 | 0 | -5.72(-0.20%) |
Dec 29, 2013 | 2905 | 2921 | 2905 | 2921 | 0 | +0.00(+0.00%) |
Dec 28, 2013 | 2905 | 2921 | 2905 | 2921 | 8,046,900 | +0.00(+0.00%) |
Dec 27, 2013 | 2905 | 2921 | 2905 | 2921 | 0 | +21.63(+0.75%) |
Dec 26, 2013 | 2891 | 2899 | 2889 | 2899 | 0 | +0.00(+0.00%) |
Dec 25, 2013 | 2891 | 2899 | 2889 | 2899 | 1,923,700 | +11.84(+0.41%) |
Dec 24, 2013 | 2872 | 2888 | 2871 | 2888 | 7,602,500 | +0.00(+0.00%) |
Dec 23, 2013 | 2872 | 2888 | 2871 | 2888 | 0 | +17.91(+0.62%) |
Dec 22, 2013 | 2843 | 2870 | 2842 | 2870 | 0 | +0.00(+0.00%) |
Dec 21, 2013 | 2843 | 2870 | 2842 | 2870 | 20,366,300 | +30.31(+1.07%) |
Dec 20, 2013 | 2820 | 2839 | 2819 | 2839 | 14,915,800 | +44.67(+1.60%) |
Dec 19, 2013 | 2783 | 2799 | 2778 | 2795 | 14,294,700 | +32.78(+1.19%) |
Dec 18, 2013 | 2786 | 2792 | 2762 | 2762 | 11,071,900 | -22.26(-0.80%) |
Dec 17, 2013 | 2753 | 2788 | 2753 | 2784 | 10,745,700 | +0.00(+0.00%) |
Dec 16, 2013 | 2753 | 2788 | 2753 | 2784 | 0 | +32.36(+1.18%) |
Dec 15, 2013 | 2761 | 2771 | 2747 | 2752 | 0 | +0.00(+0.00%) |
Dec 14, 2013 | 2761 | 2771 | 2747 | 2752 | 8,587,800 | -12.49(-0.45%) |
Dec 13, 2013 | 2776 | 2780 | 2761 | 2764 | 10,969,400 | -13.86(-0.50%) |
Dec 12, 2013 | 2792 | 2805 | 2778 | 2778 | 9,083,000 | -12.45(-0.45%) |
Dec 11, 2013 | 2799 | 2815 | 2786 | 2791 | 8,441,600 | -9.12(-0.33%) |
Dec 10, 2013 | 2809 | 2809 | 2785 | 2800 | 12,244,800 | +0.00(+0.00%) |
Dec 09, 2013 | 2809 | 2809 | 2785 | 2800 | 0 | +9.49(+0.34%) |
Dec 08, 2013 | 2776 | 2791 | 2760 | 2790 | 0 | +0.00(+0.00%) |
Dec 07, 2013 | 2776 | 2791 | 2760 | 2790 | 10,832,000 | +24.05(+0.87%) |
Dec 06, 2013 | 2787 | 2791 | 2766 | 2766 | 12,183,200 | -22.63(-0.81%) |
Dec 05, 2013 | 2811 | 2813 | 2779 | 2789 | 11,821,400 | -16.16(-0.58%) |
Dec 04, 2013 | 2854 | 2855 | 2805 | 2805 | 12,071,700 | -53.13(-1.86%) |
Dec 03, 2013 | 2870 | 2875 | 2854 | 2858 | 11,402,900 | +0.00(+0.00%) |
Dec 02, 2013 | 2870 | 2875 | 2854 | 2858 | 0 | -12.78(-0.45%) |
Dec 01, 2013 | 2865 | 2876 | 2863 | 2871 | 0 | +0.00(+0.00%) |
Nov 30, 2013 | 2865 | 2876 | 2863 | 2871 | 7,991,300 | +4.28(+0.15%) |
Nov 29, 2013 | 2867 | 2876 | 2862 | 2867 | 7,895,000 | -3.22(-0.11%) |
Nov 28, 2013 | 2860 | 2873 | 2858 | 2870 | 9,795,900 | +14.18(+0.50%) |
Nov 27, 2013 | 2856 | 2867 | 2851 | 2856 | 14,104,100 | -3.94(-0.14%) |
Nov 26, 2013 | 2854 | 2863 | 2852 | 2860 | 8,408,900 | +0.00(+0.00%) |
Nov 25, 2013 | 2854 | 2863 | 2852 | 2860 | 0 | +18.93(+0.67%) |
Nov 24, 2013 | 2849 | 2857 | 2828 | 2841 | 0 | +0.00(+0.00%) |
Nov 23, 2013 | 2849 | 2857 | 2828 | 2841 | 10,254,200 | -6.02(-0.21%) |
Nov 22, 2013 | 2846 | 2852 | 2835 | 2847 | 10,777,300 | -6.27(-0.22%) |
Nov 21, 2013 | 2855 | 2860 | 2839 | 2853 | 11,992,300 | -6.61(-0.23%) |
Nov 20, 2013 | 2867 | 2873 | 2850 | 2860 | 13,681,200 | -15.66(-0.54%) |
Nov 19, 2013 | 2874 | 2885 | 2865 | 2875 | 10,944,000 | +0.00(+0.00%) |
Nov 18, 2013 | 2874 | 2885 | 2865 | 2875 | 0 | -2.45(-0.09%) |
Nov 17, 2013 | 2878 | 2886 | 2869 | 2878 | 0 | +0.00(+0.00%) |
Nov 16, 2013 | 2878 | 2886 | 2869 | 2878 | 14,947,600 | -19.02(-0.66%) |
Nov 15, 2013 | 2893 | 2901 | 2882 | 2897 | 15,070,100 | +17.75(+0.62%) |
Nov 14, 2013 | 2889 | 2898 | 2856 | 2879 | 15,939,000 | -18.58(-0.64%) |
Nov 13, 2013 | 2910 | 2914 | 2894 | 2898 | 9,404,300 | -17.17(-0.59%) |
Nov 12, 2013 | 2905 | 2915 | 2894 | 2915 | 8,444,500 | +0.00(+0.00%) |
Nov 11, 2013 | 2905 | 2915 | 2894 | 2915 | 0 | +19.12(+0.66%) |
Nov 10, 2013 | 2896 | 2898 | 2868 | 2896 | 0 | +0.00(+0.00%) |
Nov 09, 2013 | 2896 | 2898 | 2868 | 2896 | 11,656,200 | -16.67(-0.57%) |
Nov 08, 2013 | 2933 | 2963 | 2907 | 2912 | 14,524,800 | -20.22(-0.69%) |
Nov 07, 2013 | 2911 | 2937 | 2911 | 2932 | 12,895,300 | +36.72(+1.27%) |
Nov 06, 2013 | 2907 | 2910 | 2882 | 2896 | 8,913,700 | -7.45(-0.26%) |
Nov 05, 2013 | 2897 | 2910 | 2896 | 2903 | 6,770,900 | +0.00(+0.00%) |
Nov 04, 2013 | 2897 | 2910 | 2896 | 2903 | 0 | +14.51(+0.50%) |
Nov 03, 2013 | 2908 | 2908 | 2884 | 2889 | 0 | +0.00(+0.00%) |
Nov 02, 2013 | 2908 | 2908 | 2884 | 2889 | 0 | +0.00(+0.00%) |
Nov 01, 2013 | 2908 | 2908 | 2884 | 2889 | 5,826,500 | -15.67(-0.54%) |
Oct 31, 2013 | 2874 | 2906 | 2874 | 2904 | 14,568,900 | +22.00(+0.76%) |
Oct 30, 2013 | 2899 | 2907 | 2876 | 2882 | 10,300,500 | -21.48(-0.74%) |
Oct 29, 2013 | 2879 | 2904 | 2877 | 2904 | 9,465,800 | +24.64(+0.86%) |
Oct 28, 2013 | 2891 | 2896 | 2873 | 2879 | 10,511,000 | -6.58(-0.23%) |
Oct 27, 2013 | 2889 | 2893 | 2872 | 2886 | 0 | +0.00(+0.00%) |
Oct 26, 2013 | 2889 | 2893 | 2872 | 2886 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 2889 | 2893 | 2872 | 2886 | 10,362,100 | -20.11(-0.69%) |
Oct 24, 2013 | 2897 | 2912 | 2895 | 2906 | 9,875,900 | +9.40(+0.32%) |
Oct 23, 2013 | 2896 | 2900 | 2886 | 2896 | 10,100,500 | -12.44(-0.43%) |
Oct 22, 2013 | 2898 | 2914 | 2894 | 2909 | 12,996,600 | +5.55(+0.19%) |
Oct 21, 2013 | 2898 | 2907 | 2892 | 2903 | 8,666,800 | +8.25(+0.28%) |
Oct 20, 2013 | 2889 | 2897 | 2886 | 2895 | 0 | +0.00(+0.00%) |
Oct 19, 2013 | 2889 | 2897 | 2886 | 2895 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 2889 | 2897 | 2886 | 2895 | 14,539,100 | +14.81(+0.51%) |
Oct 17, 2013 | 2890 | 2894 | 2868 | 2880 | 13,567,600 | -12.76(-0.44%) |
Oct 16, 2013 | 2871 | 2894 | 2866 | 2893 | 11,445,400 | +19.27(+0.67%) |
Oct 15, 2013 | 2850 | 2874 | 2849 | 2874 | 9,711,000 | +41.23(+1.46%) |
Oct 14, 2013 | 2822 | 2838 | 2819 | 2833 | 7,248,600 | +1.91(+0.07%) |
Oct 13, 2013 | 2842 | 2842 | 2825 | 2831 | 0 | +0.00(+0.00%) |
Oct 12, 2013 | 2842 | 2842 | 2825 | 2831 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2842 | 2842 | 2825 | 2831 | 10,777,700 | -12.58(-0.44%) |
Oct 10, 2013 | 2802 | 2843 | 2796 | 2843 | 11,586,800 | +54.25(+1.95%) |
Oct 09, 2013 | 2790 | 2803 | 2782 | 2789 | 12,638,000 | -0.62(-0.02%) |
Oct 08, 2013 | 2807 | 2812 | 2790 | 2790 | 11,060,300 | -18.19(-0.65%) |
Oct 07, 2013 | 2810 | 2812 | 2785 | 2808 | 9,563,600 | -4.78(-0.17%) |
Oct 06, 2013 | 2795 | 2819 | 2786 | 2813 | 0 | +0.00(+0.00%) |
Oct 05, 2013 | 2795 | 2819 | 2786 | 2813 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 2795 | 2819 | 2786 | 2813 | 8,425,900 | +16.21(+0.58%) |
Oct 03, 2013 | 2824 | 2826 | 2791 | 2796 | 8,237,700 | -23.30(-0.83%) |
Oct 02, 2013 | 2822 | 2822 | 2801 | 2820 | 9,988,100 | -9.71(-0.34%) |
Oct 01, 2013 | 2801 | 2829 | 2801 | 2829 | 11,222,500 | +27.11(+0.97%) |
Sep 30, 2013 | 2798 | 2802 | 2785 | 2802 | 12,616,500 | -15.90(-0.56%) |
Sep 29, 2013 | 2824 | 2833 | 2805 | 2818 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2824 | 2833 | 2805 | 2818 | 8,302,300 | -8.87(-0.31%) |
Sep 26, 2013 | 2823 | 2834 | 2807 | 2827 | 11,314,300 | +4.59(+0.16%) |
Sep 25, 2013 | 2824 | 2830 | 2813 | 2822 | 15,201,500 | -1.62(-0.06%) |
Sep 24, 2013 | 2821 | 2836 | 2819 | 2824 | 10,808,900 | +2.05(+0.07%) |
Sep 23, 2013 | 2838 | 2844 | 2817 | 2822 | 10,801,400 | -14.61(-0.52%) |
Sep 21, 2013 | 2832 | 2851 | 2832 | 2837 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 2832 | 2851 | 2832 | 2837 | 19,499,300 | -4.67(-0.16%) |
Sep 19, 2013 | 2858 | 2864 | 2837 | 2841 | 12,335,800 | +10.14(+0.36%) |
Sep 18, 2013 | 2811 | 2831 | 2811 | 2831 | 9,336,900 | +19.79(+0.70%) |
Sep 17, 2013 | 2821 | 2823 | 2808 | 2811 | 8,845,300 | -11.15(-0.40%) |
Sep 16, 2013 | 2814 | 2829 | 2814 | 2823 | 10,002,400 | +26.93(+0.96%) |
Sep 15, 2013 | 2786 | 2796 | 2780 | 2796 | 0 | +0.00(+0.00%) |
Sep 14, 2013 | 2786 | 2796 | 2780 | 2796 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 2786 | 2796 | 2780 | 2796 | 9,475,000 | +7.50(+0.27%) |
Sep 12, 2013 | 2791 | 2794 | 2776 | 2788 | 12,814,800 | -1.76(-0.06%) |
Sep 11, 2013 | 2772 | 2790 | 2770 | 2790 | 15,305,300 | +19.72(+0.71%) |
Sep 10, 2013 | 2751 | 2774 | 2751 | 2770 | 14,303,600 | +37.69(+1.38%) |
Sep 09, 2013 | 2730 | 2732 | 2715 | 2732 | 8,703,300 | +1.35(+0.05%) |
Sep 08, 2013 | 2708 | 2736 | 2700 | 2731 | 0 | +0.00(+0.00%) |
Sep 07, 2013 | 2708 | 2736 | 2700 | 2731 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 2708 | 2736 | 2700 | 2731 | 16,171,600 | +14.81(+0.55%) |
Sep 05, 2013 | 2708 | 2722 | 2692 | 2716 | 9,688,900 | +17.65(+0.65%) |
Sep 04, 2013 | 2707 | 2709 | 2669 | 2699 | 10,604,900 | -8.57(-0.32%) |
Sep 03, 2013 | 2719 | 2722 | 2685 | 2707 | 9,812,400 | -2.26(-0.08%) |
Sep 02, 2013 | 2697 | 2721 | 2697 | 2709 | 7,464,200 | +36.04(+1.35%) |
Sep 01, 2013 | 2707 | 2710 | 2673 | 2673 | 0 | +0.00(+0.00%) |
Aug 31, 2013 | 2707 | 2710 | 2673 | 2673 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 2707 | 2710 | 2673 | 2673 | 12,537,000 | -41.70(-1.54%) |
Aug 29, 2013 | 2712 | 2720 | 2702 | 2715 | 9,105,400 | +16.33(+0.61%) |
Aug 28, 2013 | 2699 | 2703 | 2675 | 2699 | 14,044,700 | +0.46(+0.02%) |
Aug 27, 2013 | 2759 | 2766 | 2698 | 2698 | 12,687,000 | -71.47(-2.58%) |
Aug 26, 2013 | 2788 | 2788 | 2761 | 2770 | 4,703,400 | -18.65(-0.67%) |
Aug 25, 2013 | 2783 | 2791 | 2768 | 2788 | 0 | +0.00(+0.00%) |
Aug 24, 2013 | 2783 | 2791 | 2768 | 2788 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2783 | 2791 | 2768 | 2788 | 7,469,600 | +10.23(+0.37%) |
Aug 22, 2013 | 2753 | 2785 | 2752 | 2778 | 10,364,700 | +27.49(+1.00%) |
Aug 21, 2013 | 2765 | 2776 | 2747 | 2751 | 8,691,000 | -15.74(-0.57%) |
Aug 20, 2013 | 2785 | 2787 | 2749 | 2766 | 10,765,200 | -33.48(-1.20%) |
Aug 19, 2013 | 2819 | 2821 | 2797 | 2800 | 6,997,200 | -23.84(-0.84%) |
Aug 18, 2013 | 2806 | 2824 | 2800 | 2824 | 0 | +0.00(+0.00%) |
Aug 17, 2013 | 2806 | 2824 | 2800 | 2824 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 2806 | 2824 | 2800 | 2824 | 9,648,300 | +12.85(+0.46%) |
Aug 15, 2013 | 2825 | 2827 | 2791 | 2811 | 7,569,400 | -18.84(-0.67%) |
Aug 14, 2013 | 2832 | 2837 | 2823 | 2830 | 8,508,700 | -2.54(-0.09%) |
Aug 13, 2013 | 2824 | 2835 | 2820 | 2832 | 8,508,000 | +13.94(+0.49%) |
Aug 12, 2013 | 2813 | 2822 | 2801 | 2818 | 11,681,400 | +10.71(+0.38%) |
Aug 11, 2013 | 2808 | 2815 | 2793 | 2808 | 0 | +0.00(+0.00%) |
Aug 10, 2013 | 2808 | 2815 | 2793 | 2808 | 0 | +0.00(+0.00%) |
Aug 09, 2013 | 2808 | 2815 | 2793 | 2808 | 14,984,700 | +2.75(+0.10%) |
Aug 08, 2013 | 2764 | 2805 | 2764 | 2805 | 15,564,700 | +56.00(+2.04%) |
Aug 07, 2013 | 2734 | 2753 | 2729 | 2749 | 17,043,600 | +3.04(+0.11%) |
Aug 06, 2013 | 2765 | 2768 | 2733 | 2746 | 10,928,900 | -20.66(-0.75%) |
Aug 05, 2013 | 2762 | 2774 | 2760 | 2767 | 10,046,800 | +6.34(+0.23%) |
Aug 04, 2013 | 2732 | 2764 | 2730 | 2760 | 0 | +0.00(+0.00%) |
Aug 03, 2013 | 2732 | 2764 | 2730 | 2760 | 0 | +0.00(+0.00%) |
Aug 02, 2013 | 2732 | 2764 | 2730 | 2760 | 15,288,500 | +42.79(+1.57%) |
Aug 01, 2013 | 2676 | 2717 | 2675 | 2717 | 19,341,000 | +54.73(+2.06%) |
Jul 31, 2013 | 2637 | 2670 | 2637 | 2663 | 14,695,000 | +26.72(+1.01%) |
Jul 30, 2013 | 2642 | 2646 | 2630 | 2636 | 11,219,000 | +11.91(+0.45%) |
Jul 29, 2013 | 2646 | 2653 | 2619 | 2624 | 10,751,800 | -14.94(-0.57%) |
Jul 28, 2013 | 2655 | 2669 | 2634 | 2639 | 0 | +0.00(+0.00%) |
Jul 27, 2013 | 2655 | 2669 | 2634 | 2639 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2655 | 2669 | 2634 | 2639 | 10,679,400 | -4.74(-0.18%) |
Jul 25, 2013 | 2666 | 2667 | 2631 | 2644 | 9,635,400 | -22.00(-0.83%) |
Jul 24, 2013 | 2635 | 2668 | 2635 | 2666 | 9,845,400 | +37.61(+1.43%) |
Jul 23, 2013 | 2643 | 2651 | 2628 | 2628 | 8,403,400 | -7.22(-0.27%) |
Jul 22, 2013 | 2645 | 2648 | 2633 | 2635 | 8,333,800 | -14.82(-0.56%) |
Jul 21, 2013 | 2649 | 2656 | 2639 | 2650 | 0 | +0.00(+0.00%) |
Jul 20, 2013 | 2649 | 2656 | 2639 | 2650 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2649 | 2656 | 2639 | 2650 | 9,314,000 | -0.84(-0.03%) |
Jul 18, 2013 | 2623 | 2651 | 2620 | 2651 | 10,021,800 | +15.87(+0.60%) |
Jul 17, 2013 | 2631 | 2643 | 2612 | 2635 | 8,383,200 | +12.32(+0.47%) |
Jul 16, 2013 | 2645 | 2647 | 2621 | 2623 | 7,322,600 | -22.16(-0.84%) |
Jul 15, 2013 | 2633 | 2650 | 2630 | 2645 | 5,502,200 | +14.87(+0.57%) |
Jul 14, 2013 | 2645 | 2650 | 2625 | 2630 | 0 | +0.00(+0.00%) |
Jul 13, 2013 | 2645 | 2650 | 2625 | 2630 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 2645 | 2650 | 2625 | 2630 | 8,598,000 | -7.34(-0.28%) |
Jul 11, 2013 | 2633 | 2644 | 2632 | 2637 | 10,430,400 | +25.80(+0.99%) |
Jul 10, 2013 | 2601 | 2612 | 2586 | 2612 | 9,305,600 | +8.56(+0.33%) |
Jul 09, 2013 | 2585 | 2612 | 2585 | 2603 | 11,187,000 | +20.92(+0.81%) |
Jul 08, 2013 | 2553 | 2588 | 2552 | 2582 | 8,976,200 | +42.76(+1.68%) |
Jul 07, 2013 | 2574 | 2584 | 2536 | 2539 | 0 | +0.00(+0.00%) |
Jul 06, 2013 | 2574 | 2584 | 2536 | 2539 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 2574 | 2584 | 2536 | 2539 | 10,082,200 | -28.70(-1.12%) |
Jul 04, 2013 | 2524 | 2572 | 2517 | 2568 | 10,737,600 | +55.25(+2.20%) |
Jul 03, 2013 | 2502 | 2514 | 2473 | 2513 | 12,271,800 | -7.12(-0.28%) |
Jul 02, 2013 | 2540 | 2542 | 2510 | 2520 | 10,110,800 | -12.14(-0.48%) |
Jul 01, 2013 | 2541 | 2553 | 2514 | 2532 | 11,300,800 | +6.00(+0.24%) |
Jun 30, 2013 | 2547 | 2554 | 2517 | 2526 | 0 | +0.00(+0.00%) |
Jun 29, 2013 | 2547 | 2554 | 2517 | 2526 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 2547 | 2554 | 2517 | 2526 | 13,775,800 | -19.77(-0.78%) |
Jun 27, 2013 | 2534 | 2556 | 2516 | 2546 | 15,891,800 | +13.16(+0.52%) |
Jun 26, 2013 | 2493 | 2537 | 2481 | 2533 | 13,785,200 | +55.02(+2.22%) |
Jun 25, 2013 | 2473 | 2487 | 2462 | 2478 | 14,722,800 | +24.59(+1.00%) |
Jun 24, 2013 | 2487 | 2504 | 2440 | 2453 | 16,766,000 | -58.43(-2.33%) |
Jun 23, 2013 | 2538 | 2566 | 2512 | 2512 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 2538 | 2566 | 2512 | 2512 | 25,692,000 | -27.39(-1.08%) |
Jun 20, 2013 | 2583 | 2585 | 2534 | 2539 | 18,093,200 | -79.47(-3.04%) |
Jun 19, 2013 | 2629 | 2632 | 2609 | 2618 | 10,859,600 | -0.92(-0.04%) |
Jun 18, 2013 | 2617 | 2627 | 2609 | 2619 | 9,808,800 | -3.81(-0.15%) |
Jun 17, 2013 | 2603 | 2633 | 2603 | 2623 | 10,415,400 | +23.80(+0.92%) |
Jun 16, 2013 | 2596 | 2614 | 2588 | 2599 | 0 | +0.00(+0.00%) |
Jun 15, 2013 | 2596 | 2614 | 2588 | 2599 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 2596 | 2614 | 2588 | 2599 | 9,916,200 | +21.33(+0.83%) |
Jun 13, 2013 | 2539 | 2584 | 2529 | 2578 | 13,214,600 | +7.61(+0.30%) |
Jun 12, 2013 | 2576 | 2597 | 2570 | 2570 | 10,326,800 | -11.66(-0.45%) |
Jun 11, 2013 | 2603 | 2604 | 2566 | 2582 | 12,833,000 | -29.75(-1.14%) |
Jun 10, 2013 | 2615 | 2628 | 2609 | 2612 | 7,890,000 | -11.27(-0.43%) |
Jun 09, 2013 | 2604 | 2635 | 2587 | 2623 | 0 | +0.00(+0.00%) |
Jun 08, 2013 | 2604 | 2635 | 2587 | 2623 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 2604 | 2635 | 2587 | 2623 | 14,310,600 | +28.42(+1.10%) |
Jun 06, 2013 | 2608 | 2629 | 2595 | 2595 | 13,227,000 | -14.91(-0.57%) |
Jun 05, 2013 | 2634 | 2642 | 2609 | 2610 | 12,755,400 | -35.85(-1.36%) |
Jun 04, 2013 | 2646 | 2655 | 2638 | 2645 | 8,367,800 | +10.14(+0.38%) |
Jun 03, 2013 | 2640 | 2655 | 2616 | 2635 | 13,149,000 | -14.09(-0.53%) |
Jun 02, 2013 | 2683 | 2685 | 2649 | 2649 | 0 | +0.00(+0.00%) |
May 31, 2013 | 2683 | 2685 | 2649 | 2649 | 15,852,000 | -35.19(-1.31%) |
May 30, 2013 | 2681 | 2701 | 2679 | 2685 | 10,301,400 | -1.07(-0.04%) |
May 29, 2013 | 2716 | 2716 | 2684 | 2686 | 11,203,400 | -42.63(-1.56%) |
May 28, 2013 | 2721 | 2741 | 2719 | 2728 | 11,507,200 | +14.27(+0.53%) |
May 27, 2013 | 2704 | 2717 | 2703 | 2714 | 5,050,600 | +13.07(+0.48%) |
May 26, 2013 | 2717 | 2724 | 2689 | 2701 | 0 | +0.00(+0.00%) |
May 24, 2013 | 2717 | 2724 | 2689 | 2701 | 6,542,600 | -4.38(-0.16%) |
May 23, 2013 | 2702 | 2711 | 2691 | 2705 | 14,448,000 | -41.35(-1.51%) |
May 22, 2013 | 2738 | 2750 | 2732 | 2747 | 13,280,000 | +11.82(+0.43%) |
May 21, 2013 | 2737 | 2743 | 2716 | 2735 | 11,562,200 | -5.84(-0.21%) |
May 20, 2013 | 2733 | 2745 | 2728 | 2741 | 7,066,600 | +8.37(+0.31%) |
May 19, 2013 | 2721 | 2742 | 2718 | 2732 | 0 | +0.00(+0.00%) |
May 17, 2013 | 2721 | 2742 | 2718 | 2732 | 19,169,000 | +4.78(+0.18%) |
May 16, 2013 | 2727 | 2735 | 2717 | 2728 | 11,839,600 | -1.00(-0.04%) |
May 15, 2013 | 2722 | 2731 | 2715 | 2729 | 10,931,000 | +3.88(+0.14%) |
May 14, 2013 | 2710 | 2725 | 2698 | 2725 | 15,052,800 | +5.08(+0.19%) |
May 13, 2013 | 2723 | 2729 | 2707 | 2720 | 9,260,800 | -10.22(-0.37%) |
May 12, 2013 | 2728 | 2749 | 2720 | 2730 | 0 | +0.00(+0.00%) |
May 10, 2013 | 2728 | 2749 | 2720 | 2730 | 10,537,600 | -1.19(-0.04%) |
May 09, 2013 | 2733 | 2734 | 2718 | 2731 | 6,907,200 | -5.69(-0.21%) |
May 08, 2013 | 2723 | 2739 | 2721 | 2737 | 12,134,000 | +20.14(+0.74%) |
May 07, 2013 | 2707 | 2722 | 2703 | 2717 | 12,018,200 | +19.94(+0.74%) |
May 06, 2013 | 2697 | 2704 | 2691 | 2697 | 6,958,000 | +0.21(+0.01%) |
May 05, 2013 | 2666 | 2696 | 2661 | 2696 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2666 | 2696 | 2661 | 2696 | 16,268,600 | +35.46(+1.33%) |
May 02, 2013 | 2639 | 2665 | 2630 | 2661 | 18,568,000 | +17.48(+0.66%) |
May 01, 2013 | 2634 | 2647 | 2626 | 2643 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 2634 | 2647 | 2626 | 2643 | 14,903,000 | -2.23(-0.08%) |
Apr 29, 2013 | 2622 | 2646 | 2618 | 2646 | 12,596,600 | +35.53(+1.36%) |
Apr 28, 2013 | 2624 | 2626 | 2607 | 2610 | 0 | +0.00(+0.00%) |
Apr 27, 2013 | 2624 | 2626 | 2607 | 2610 | 0 | +0.00(+0.00%) |
Apr 26, 2013 | 2624 | 2626 | 2607 | 2610 | 11,961,600 | -40.85(-1.54%) |
Apr 25, 2013 | 2621 | 2657 | 2621 | 2651 | 14,259,800 | -6.63(-0.25%) |
Apr 24, 2013 | 2641 | 2660 | 2627 | 2658 | 17,167,800 | +16.59(+0.63%) |
Apr 23, 2013 | 2584 | 2641 | 2584 | 2641 | 19,148,600 | +53.39(+2.06%) |
Apr 22, 2013 | 2574 | 2603 | 2568 | 2588 | 14,122,200 | +33.71(+1.32%) |
Apr 19, 2013 | 2542 | 2559 | 2538 | 2554 | 14,307,800 | +25.88(+1.02%) |
Apr 18, 2013 | 2535 | 2546 | 2516 | 2528 | 12,962,000 | -0.37(-0.01%) |
Apr 17, 2013 | 2587 | 2587 | 2523 | 2528 | 15,439,800 | -46.41(-1.80%) |
Apr 16, 2013 | 2578 | 2588 | 2558 | 2575 | 14,908,800 | -18.88(-0.73%) |
Apr 15, 2013 | 2617 | 2627 | 2586 | 2594 | 12,789,200 | -21.91(-0.84%) |
Apr 14, 2013 | 2632 | 2635 | 2611 | 2616 | 0 | +0.00(+0.00%) |
Apr 12, 2013 | 2632 | 2635 | 2611 | 2616 | 11,475,400 | -21.83(-0.83%) |
Apr 11, 2013 | 2625 | 2642 | 2620 | 2637 | 13,080,200 | +13.24(+0.50%) |
Apr 10, 2013 | 2569 | 2624 | 2569 | 2624 | 15,808,600 | +65.39(+2.56%) |
Apr 09, 2013 | 2560 | 2567 | 2550 | 2559 | 10,695,600 | +14.11(+0.55%) |
Apr 08, 2013 | 2549 | 2568 | 2542 | 2545 | 9,323,400 | +0.79(+0.03%) |
Apr 06, 2013 | 2587 | 2593 | 2527 | 2544 | 0 | +0.00(+0.00%) |
Apr 05, 2013 | 2587 | 2593 | 2527 | 2544 | 15,439,000 | -35.12(-1.36%) |
Apr 04, 2013 | 2596 | 2616 | 2575 | 2579 | 12,911,000 | -8.25(-0.32%) |
Apr 03, 2013 | 2613 | 2621 | 2583 | 2587 | 12,126,200 | -39.45(-1.50%) |
Apr 02, 2013 | 2594 | 2629 | 2586 | 2627 | 13,271,400 | +34.53(+1.33%) |