Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 162.06 | 162.98 | 159.90 | 160.60 | 2,932,266 | -2.60(-1.59%) |
Jan 30, 2014 | 161.72 | 163.43 | 161.20 | 163.19 | 2,605,048 | +3.64(+2.28%) |
Jan 29, 2014 | 159.87 | 161.14 | 159.01 | 159.56 | 1,816,262 | -1.82(-1.13%) |
Jan 28, 2014 | 158.87 | 161.74 | 158.84 | 161.38 | 1,834,750 | +2.10(+1.32%) |
Jan 27, 2014 | 159.65 | 161.36 | 158.17 | 159.28 | 2,757,105 | -0.68(-0.43%) |
Jan 24, 2014 | 162.22 | 163.44 | 158.87 | 159.96 | 4,952,594 | +1.24(+0.78%) |
Jan 23, 2014 | 160.35 | 160.50 | 157.37 | 158.72 | 3,749,560 | +2.48(+1.59%) |
Jan 22, 2014 | 155.25 | 156.90 | 154.04 | 156.24 | 1,371,651 | +1.04(+0.67%) |
Jan 21, 2014 | 155.35 | 156.54 | 154.33 | 155.20 | 1,616,933 | +0.40(+0.26%) |
Jan 17, 2014 | 155.50 | 154.81 | 154.81 | 154.81 | 1,828,725 | -0.41(-0.26%) |
Jan 16, 2014 | 154.19 | 155.69 | 154.00 | 155.21 | 1,511,989 | +1.14(+0.74%) |
Jan 15, 2014 | 154.21 | 154.21 | 152.68 | 154.07 | 3,572,914 | -0.14(-0.09%) |
Jan 14, 2014 | 154.24 | 155.62 | 151.34 | 154.21 | 4,837,407 | +0.30(+0.20%) |
Jan 13, 2014 | 161.17 | 161.48 | 147.52 | 153.90 | 6,744,448 | -7.64(-4.73%) |
Jan 10, 2014 | 161.72 | 161.93 | 160.51 | 161.55 | 1,282,319 | +0.10(+0.06%) |
Jan 09, 2014 | 161.55 | 162.98 | 160.40 | 161.44 | 4,177,089 | +5.08(+3.25%) |
Jan 08, 2014 | 152.85 | 159.37 | 152.49 | 156.36 | 5,923,746 | +7.35(+4.93%) |
Jan 07, 2014 | 148.01 | 150.40 | 147.39 | 149.01 | 2,405,885 | +1.45(+0.98%) |
Jan 06, 2014 | 152.96 | 153.35 | 147.25 | 147.57 | 2,189,448 | -0.41(-0.28%) |
Jan 03, 2014 | 147.56 | 149.26 | 147.43 | 147.98 | 2,341,627 | +0.51(+0.34%) |
Jan 02, 2014 | 148.11 | 148.24 | 146.82 | 147.48 | 918,844 | -1.14(-0.77%) |
Dec 31, 2013 | 148.56 | 148.62 | 148.62 | 148.62 | 744,782 | +0.65(+0.44%) |
Dec 30, 2013 | 148.20 | 148.51 | 147.31 | 147.96 | 582,872 | -0.27(-0.18%) |
Dec 27, 2013 | 148.90 | 149.16 | 147.47 | 148.23 | 478,497 | -0.36(-0.24%) |
Dec 26, 2013 | 147.80 | 148.82 | 147.45 | 148.59 | 597,142 | +1.01(+0.69%) |
Dec 24, 2013 | 148.10 | 148.10 | 146.65 | 147.58 | 385,646 | -0.12(-0.08%) |
Dec 23, 2013 | 148.73 | 149.12 | 145.77 | 147.70 | 1,018,442 | -1.01(-0.68%) |
Dec 20, 2013 | 148.55 | 149.77 | 147.92 | 148.71 | 1,617,275 | +0.84(+0.57%) |
Dec 19, 2013 | 147.52 | 147.96 | 145.95 | 147.87 | 1,414,577 | -0.40(-0.27%) |
Dec 18, 2013 | 147.03 | 148.31 | 144.39 | 148.28 | 1,202,852 | +2.40(+1.65%) |
Dec 17, 2013 | 145.15 | 146.19 | 144.40 | 145.87 | 1,636,865 | +0.88(+0.61%) |
Dec 16, 2013 | 145.42 | 145.91 | 144.67 | 144.99 | 787,714 | +0.06(+0.04%) |
Dec 13, 2013 | 145.08 | 145.45 | 143.67 | 144.93 | 1,314,750 | +0.59(+0.41%) |
Dec 12, 2013 | 145.16 | 145.91 | 143.65 | 144.34 | 1,670,472 | -1.46(-1.00%) |
Dec 11, 2013 | 144.86 | 147.96 | 144.86 | 145.80 | 2,346,225 | -1.47(-1.00%) |
Dec 10, 2013 | 147.13 | 148.87 | 144.57 | 147.27 | 4,633,831 | -2.84(-1.90%) |
Dec 09, 2013 | 150.49 | 151.59 | 149.95 | 150.12 | 1,276,086 | +0.20(+0.14%) |
Dec 06, 2013 | 148.84 | 150.16 | 147.99 | 149.92 | 1,736,977 | +2.61(+1.77%) |
Dec 05, 2013 | 149.69 | 150.28 | 147.13 | 147.31 | 2,025,994 | -2.54(-1.70%) |
Dec 04, 2013 | 150.57 | 152.10 | 149.14 | 149.85 | 1,303,491 | -1.04(-0.69%) |
Dec 03, 2013 | 150.18 | 151.73 | 149.69 | 150.89 | 1,476,816 | -0.74(-0.49%) |
Dec 02, 2013 | 152.75 | 153.08 | 151.18 | 151.63 | 1,062,200 | -1.12(-0.74%) |
Nov 29, 2013 | 152.60 | 153.38 | 152.16 | 152.75 | 763,686 | +0.36(+0.24%) |
Nov 27, 2013 | 152.03 | 152.48 | 150.80 | 152.39 | 987,041 | +1.28(+0.85%) |
Nov 26, 2013 | 151.68 | 152.07 | 150.41 | 151.11 | 1,718,759 | -0.73(-0.48%) |
Nov 25, 2013 | 150.75 | 152.68 | 150.43 | 151.84 | 2,024,647 | +1.41(+0.94%) |
Nov 22, 2013 | 147.94 | 150.79 | 147.51 | 150.43 | 1,852,461 | +2.49(+1.68%) |
Nov 21, 2013 | 146.39 | 148.19 | 145.63 | 147.94 | 1,096,016 | +2.31(+1.58%) |
Nov 20, 2013 | 146.81 | 147.05 | 145.12 | 145.63 | 1,064,149 | -0.75(-0.52%) |
Nov 19, 2013 | 146.19 | 146.82 | 144.71 | 146.39 | 997,165 | +0.40(+0.27%) |
Nov 18, 2013 | 148.35 | 148.59 | 145.81 | 145.99 | 1,297,419 | -1.26(-0.86%) |
Nov 15, 2013 | 146.79 | 147.68 | 146.22 | 147.25 | 1,202,439 | +0.64(+0.43%) |
Nov 14, 2013 | 145.16 | 146.90 | 143.36 | 146.62 | 2,189,743 | +1.44(+0.99%) |
Nov 13, 2013 | 144.64 | 145.18 | 143.86 | 145.17 | 1,448,346 | +0.00(+0.00%) |
Nov 12, 2013 | 145.69 | 146.81 | 144.22 | 145.17 | 1,597,739 | -0.93(-0.64%) |
Nov 11, 2013 | 146.01 | 146.65 | 145.07 | 146.10 | 1,069,443 | +0.31(+0.21%) |
Nov 08, 2013 | 143.48 | 145.85 | 143.35 | 145.79 | 1,448,566 | +2.09(+1.45%) |
Nov 07, 2013 | 144.80 | 145.28 | 143.25 | 143.70 | 1,494,556 | -0.16(-0.11%) |
Nov 06, 2013 | 146.17 | 146.19 | 141.62 | 143.86 | 2,780,436 | -2.26(-1.55%) |
Nov 05, 2013 | 146.75 | 146.85 | 145.66 | 146.12 | 1,329,255 | -0.73(-0.50%) |
Nov 04, 2013 | 146.58 | 146.92 | 145.74 | 146.86 | 1,347,948 | +0.26(+0.18%) |
Nov 01, 2013 | 143.70 | 146.72 | 143.44 | 146.60 | 2,473,258 | +2.85(+1.98%) |
Oct 31, 2013 | 143.58 | 145.62 | 142.80 | 143.75 | 2,498,759 | +0.28(+0.19%) |
Oct 30, 2013 | 143.68 | 144.68 | 142.82 | 143.47 | 2,330,590 | +0.16(+0.11%) |
Oct 29, 2013 | 141.09 | 143.39 | 140.94 | 143.32 | 2,112,005 | +2.38(+1.69%) |
Oct 28, 2013 | 140.57 | 141.50 | 139.81 | 140.94 | 3,269,641 | -1.57(-1.10%) |
Oct 25, 2013 | 139.58 | 143.68 | 138.88 | 142.51 | 4,645,133 | +4.59(+3.33%) |
Oct 24, 2013 | 142.15 | 142.52 | 135.72 | 137.92 | 7,574,322 | +6.39(+4.86%) |
Oct 23, 2013 | 131.03 | 133.36 | 129.84 | 131.53 | 2,871,765 | +0.85(+0.65%) |
Oct 22, 2013 | 125.37 | 131.69 | 124.75 | 130.68 | 2,157,802 | +1.02(+0.79%) |
Oct 21, 2013 | 130.10 | 130.65 | 129.12 | 129.66 | 1,246,678 | -0.40(-0.30%) |
Oct 18, 2013 | 131.91 | 132.27 | 129.42 | 130.06 | 1,654,836 | -1.26(-0.96%) |
Oct 17, 2013 | 129.03 | 131.40 | 128.85 | 131.32 | 1,632,531 | +1.87(+1.44%) |
Oct 16, 2013 | 127.87 | 129.82 | 127.81 | 129.45 | 1,258,786 | +2.61(+2.06%) |
Oct 15, 2013 | 127.11 | 128.14 | 126.33 | 126.84 | 1,397,501 | -0.68(-0.53%) |
Oct 14, 2013 | 126.81 | 127.60 | 125.68 | 127.52 | 983,230 | +0.35(+0.27%) |
Oct 11, 2013 | 126.78 | 127.81 | 126.18 | 127.17 | 1,546,034 | +0.40(+0.31%) |
Oct 10, 2013 | 123.72 | 126.91 | 123.72 | 126.78 | 2,485,682 | +4.05(+3.30%) |
Oct 09, 2013 | 123.25 | 123.82 | 122.13 | 122.73 | 3,089,932 | -0.22(-0.18%) |
Oct 08, 2013 | 126.43 | 127.28 | 122.64 | 122.95 | 6,878,369 | +3.76(+3.15%) |
Oct 07, 2013 | 120.67 | 120.72 | 119.14 | 119.19 | 1,421,000 | -2.06(-1.70%) |
Oct 04, 2013 | 119.53 | 121.39 | 119.03 | 121.25 | 1,344,718 | +2.11(+1.77%) |
Oct 03, 2013 | 119.41 | 119.56 | 118.46 | 119.14 | 1,165,624 | -0.90(-0.75%) |
Oct 02, 2013 | 120.56 | 120.61 | 119.11 | 120.04 | 1,114,871 | -0.89(-0.74%) |
Oct 01, 2013 | 118.58 | 121.21 | 118.58 | 120.93 | 1,375,537 | +2.96(+2.51%) |
Sep 30, 2013 | 118.06 | 118.33 | 117.64 | 117.97 | 850,791 | -0.91(-0.77%) |
Sep 27, 2013 | 117.87 | 119.32 | 117.73 | 118.88 | 1,054,497 | +0.78(+0.66%) |
Sep 26, 2013 | 118.22 | 118.66 | 117.60 | 118.10 | 1,000,546 | -0.04(-0.03%) |
Sep 25, 2013 | 118.45 | 119.51 | 118.06 | 118.13 | 1,581,809 | +0.52(+0.45%) |
Sep 24, 2013 | 118.71 | 119.27 | 117.19 | 117.61 | 1,895,311 | -1.46(-1.23%) |
Sep 23, 2013 | 120.51 | 120.76 | 118.79 | 119.07 | 1,623,704 | -1.63(-1.35%) |
Sep 20, 2013 | 121.28 | 121.93 | 120.25 | 120.70 | 2,420,599 | -0.68(-0.56%) |
Sep 19, 2013 | 121.55 | 122.59 | 121.01 | 121.38 | 1,780,639 | +0.37(+0.30%) |
Sep 18, 2013 | 120.64 | 121.27 | 119.14 | 121.01 | 911,939 | +0.49(+0.40%) |
Sep 17, 2013 | 119.37 | 120.82 | 119.33 | 120.52 | 1,004,688 | +1.19(+1.00%) |
Sep 16, 2013 | 119.56 | 119.94 | 119.07 | 119.33 | 648,079 | +0.99(+0.84%) |
Sep 13, 2013 | 118.19 | 118.54 | 117.69 | 118.33 | 783,960 | +0.09(+0.08%) |
Sep 12, 2013 | 117.51 | 119.18 | 117.51 | 118.24 | 979,170 | +0.83(+0.71%) |
Sep 11, 2013 | 115.82 | 117.42 | 115.48 | 117.42 | 1,397,231 | +1.64(+1.41%) |
Sep 10, 2013 | 114.93 | 115.80 | 114.51 | 115.78 | 802,719 | +1.54(+1.34%) |
Sep 09, 2013 | 113.77 | 114.52 | 113.39 | 114.24 | 696,462 | +0.62(+0.55%) |
Sep 06, 2013 | 113.08 | 114.44 | 111.60 | 113.62 | 819,235 | +0.58(+0.51%) |
Sep 05, 2013 | 112.90 | 113.51 | 112.66 | 113.04 | 675,151 | -0.05(-0.05%) |
Sep 04, 2013 | 112.81 | 113.47 | 112.25 | 113.09 | 1,236,913 | +0.44(+0.39%) |
Sep 03, 2013 | 112.88 | 114.11 | 111.98 | 112.65 | 904,263 | +1.02(+0.91%) |
Aug 30, 2013 | 111.94 | 112.37 | 111.05 | 111.63 | 977,533 | -0.14(-0.12%) |
Aug 29, 2013 | 110.93 | 112.50 | 110.49 | 111.77 | 599,617 | +0.55(+0.50%) |
Aug 28, 2013 | 110.68 | 111.81 | 110.36 | 111.22 | 760,586 | +0.32(+0.29%) |
Aug 27, 2013 | 111.99 | 111.99 | 110.58 | 110.90 | 799,659 | -1.40(-1.25%) |
Aug 26, 2013 | 113.13 | 113.13 | 112.21 | 112.30 | 683,128 | -0.52(-0.46%) |
Aug 23, 2013 | 112.81 | 113.02 | 111.95 | 112.82 | 553,298 | +0.03(+0.02%) |
Aug 22, 2013 | 112.07 | 112.98 | 111.95 | 112.80 | 419,815 | +0.77(+0.69%) |
Aug 21, 2013 | 112.33 | 112.94 | 111.93 | 112.03 | 820,614 | -0.40(-0.36%) |
Aug 20, 2013 | 111.62 | 112.86 | 111.54 | 112.43 | 887,392 | +0.82(+0.73%) |
Aug 19, 2013 | 111.54 | 112.32 | 111.51 | 111.61 | 966,619 | -0.17(-0.16%) |
Aug 16, 2013 | 111.88 | 112.68 | 111.69 | 111.79 | 2,598,095 | -0.36(-0.32%) |
Aug 15, 2013 | 112.70 | 112.96 | 111.58 | 112.14 | 1,008,582 | -1.08(-0.96%) |
Aug 14, 2013 | 113.43 | 113.77 | 113.05 | 113.23 | 744,635 | -0.14(-0.12%) |
Aug 13, 2013 | 112.87 | 113.66 | 112.49 | 113.36 | 744,183 | +0.61(+0.55%) |
Aug 12, 2013 | 113.77 | 113.82 | 112.47 | 112.75 | 1,135,135 | -1.23(-1.08%) |
Aug 09, 2013 | 114.04 | 114.33 | 113.12 | 113.98 | 849,903 | -0.20(-0.18%) |
Aug 08, 2013 | 113.70 | 114.38 | 113.13 | 114.18 | 885,120 | +1.23(+1.09%) |
Aug 07, 2013 | 113.26 | 113.51 | 112.48 | 112.95 | 845,223 | -0.44(-0.39%) |
Aug 06, 2013 | 113.36 | 113.61 | 112.36 | 113.39 | 851,773 | +0.10(+0.09%) |
Aug 05, 2013 | 112.78 | 113.85 | 112.17 | 113.29 | 909,121 | +0.04(+0.03%) |
Aug 02, 2013 | 112.92 | 113.69 | 112.52 | 113.25 | 979,134 | -0.08(-0.07%) |
Aug 01, 2013 | 113.11 | 113.67 | 112.52 | 113.34 | 1,074,025 | +0.78(+0.69%) |
Jul 31, 2013 | 113.17 | 113.79 | 111.76 | 112.56 | 1,461,329 | -0.71(-0.62%) |
Jul 30, 2013 | 113.73 | 114.19 | 112.98 | 113.26 | 1,044,261 | -0.60(-0.52%) |
Jul 29, 2013 | 114.12 | 114.24 | 112.72 | 113.86 | 1,501,686 | -0.71(-0.62%) |
Jul 26, 2013 | 111.03 | 115.95 | 111.03 | 114.57 | 2,151,320 | +5.75(+5.29%) |
Jul 25, 2013 | 108.51 | 108.92 | 107.61 | 108.81 | 1,095,788 | +0.11(+0.10%) |
Jul 24, 2013 | 108.82 | 108.96 | 108.04 | 108.70 | 975,866 | +0.31(+0.29%) |
Jul 23, 2013 | 109.00 | 109.00 | 107.92 | 108.39 | 819,627 | -0.40(-0.37%) |
Jul 22, 2013 | 108.90 | 109.57 | 108.58 | 108.80 | 1,389,853 | -0.08(-0.08%) |
Jul 19, 2013 | 108.40 | 109.14 | 107.85 | 108.88 | 748,406 | +0.16(+0.14%) |
Jul 18, 2013 | 108.64 | 109.25 | 108.29 | 108.72 | 778,129 | +0.28(+0.26%) |
Jul 17, 2013 | 108.67 | 108.85 | 107.94 | 108.44 | 631,378 | -0.12(-0.11%) |
Jul 16, 2013 | 109.57 | 109.71 | 108.25 | 108.56 | 881,966 | -1.11(-1.01%) |
Jul 15, 2013 | 109.16 | 109.69 | 108.59 | 109.67 | 662,226 | +0.80(+0.73%) |
Jul 12, 2013 | 108.70 | 108.96 | 107.87 | 108.87 | 792,918 | +0.38(+0.35%) |
Jul 11, 2013 | 108.28 | 108.74 | 108.07 | 108.49 | 799,933 | +1.23(+1.15%) |
Jul 10, 2013 | 106.51 | 107.97 | 105.28 | 107.26 | 1,042,599 | +0.81(+0.76%) |
Jul 09, 2013 | 106.91 | 107.59 | 106.37 | 106.45 | 1,039,795 | +0.06(+0.06%) |
Jul 08, 2013 | 106.45 | 107.41 | 106.25 | 106.39 | 945,250 | +0.19(+0.18%) |
Jul 05, 2013 | 106.17 | 106.24 | 105.20 | 106.20 | 553,297 | +1.02(+0.97%) |
Jul 03, 2013 | 104.45 | 105.41 | 103.93 | 105.18 | 829,470 | +0.31(+0.30%) |
Jul 02, 2013 | 106.43 | 106.52 | 104.45 | 104.87 | 1,266,051 | -1.74(-1.63%) |
Jul 01, 2013 | 106.23 | 107.16 | 105.80 | 106.61 | 1,512,814 | +1.54(+1.47%) |
Jun 28, 2013 | 106.05 | 106.44 | 105.07 | 105.07 | 1,650,271 | -0.98(-0.93%) |
Jun 27, 2013 | 106.29 | 107.56 | 105.87 | 106.05 | 1,323,995 | +0.03(+0.03%) |
Jun 26, 2013 | 102.33 | 106.13 | 101.67 | 106.02 | 2,599,074 | +4.44(+4.37%) |
Jun 25, 2013 | 102.81 | 102.81 | 101.45 | 101.58 | 1,492,444 | -0.78(-0.76%) |
Jun 24, 2013 | 101.46 | 102.75 | 100.78 | 102.36 | 1,243,281 | +0.53(+0.52%) |
Jun 21, 2013 | 102.63 | 103.58 | 101.43 | 101.83 | 2,686,489 | +0.17(+0.16%) |
Jun 20, 2013 | 103.95 | 104.09 | 101.33 | 101.67 | 1,839,666 | -2.88(-2.76%) |
Jun 19, 2013 | 105.34 | 106.40 | 104.54 | 104.55 | 1,263,316 | -0.63(-0.60%) |
Jun 18, 2013 | 105.37 | 106.23 | 104.97 | 105.18 | 1,212,755 | +0.22(+0.21%) |
Jun 17, 2013 | 105.54 | 105.70 | 104.35 | 104.96 | 1,211,423 | +0.08(+0.08%) |
Jun 14, 2013 | 104.27 | 105.74 | 104.13 | 104.88 | 1,267,402 | +0.40(+0.39%) |
Jun 13, 2013 | 102.94 | 104.56 | 102.14 | 104.47 | 838,970 | +1.68(+1.63%) |
Jun 12, 2013 | 104.43 | 104.61 | 102.77 | 102.79 | 803,303 | -0.78(-0.75%) |
Jun 11, 2013 | 104.27 | 104.89 | 103.44 | 103.57 | 1,117,111 | -1.64(-1.56%) |
Jun 10, 2013 | 104.70 | 105.82 | 104.67 | 105.22 | 1,082,378 | +0.64(+0.61%) |
Jun 07, 2013 | 103.40 | 105.39 | 103.37 | 104.57 | 1,130,629 | +1.97(+1.92%) |
Jun 06, 2013 | 102.58 | 103.06 | 101.98 | 102.60 | 1,141,151 | +0.13(+0.12%) |
Jun 05, 2013 | 102.43 | 103.56 | 102.22 | 102.47 | 1,034,339 | -0.40(-0.39%) |
Jun 04, 2013 | 103.09 | 103.81 | 102.02 | 102.88 | 1,587,845 | -0.39(-0.38%) |
Jun 03, 2013 | 104.68 | 104.68 | 102.44 | 103.27 | 1,833,798 | -1.03(-0.98%) |
May 31, 2013 | 104.97 | 105.95 | 104.25 | 104.30 | 1,350,545 | -0.99(-0.94%) |
May 30, 2013 | 104.62 | 105.72 | 104.04 | 105.29 | 1,143,708 | +0.52(+0.50%) |
May 29, 2013 | 103.88 | 105.15 | 103.52 | 104.76 | 1,817,865 | -1.78(-1.67%) |
May 28, 2013 | 107.91 | 108.36 | 105.54 | 106.54 | 1,643,874 | -0.92(-0.85%) |
May 24, 2013 | 106.98 | 107.76 | 106.34 | 107.46 | 726,554 | +0.03(+0.03%) |
May 23, 2013 | 106.92 | 107.86 | 106.42 | 107.43 | 915,250 | -0.25(-0.23%) |
May 22, 2013 | 108.27 | 109.30 | 107.36 | 107.68 | 1,302,567 | -0.79(-0.73%) |
May 21, 2013 | 108.09 | 108.61 | 107.27 | 108.46 | 1,530,545 | +0.36(+0.33%) |
May 20, 2013 | 106.83 | 108.84 | 106.83 | 108.11 | 1,379,606 | +1.03(+0.97%) |
May 17, 2013 | 105.94 | 107.17 | 105.78 | 107.07 | 999,051 | +1.36(+1.28%) |
May 16, 2013 | 106.02 | 106.55 | 105.62 | 105.72 | 792,327 | -0.76(-0.71%) |
May 15, 2013 | 105.63 | 107.36 | 105.63 | 106.48 | 1,202,205 | +1.49(+1.42%) |
May 13, 2013 | 105.31 | 105.39 | 104.60 | 104.98 | 1,221,877 | -0.62(-0.59%) |
May 10, 2013 | 105.88 | 106.06 | 105.20 | 105.61 | 2,051,552 | -0.44(-0.41%) |
May 09, 2013 | 106.32 | 107.12 | 105.50 | 106.05 | 1,458,967 | -0.31(-0.29%) |
May 08, 2013 | 102.78 | 106.39 | 102.61 | 106.36 | 3,438,688 | +6.85(+6.89%) |
May 07, 2013 | 99.30 | 99.59 | 98.73 | 99.51 | 1,321,125 | +0.37(+0.37%) |
May 06, 2013 | 98.97 | 99.86 | 98.93 | 99.14 | 938,340 | +0.08(+0.08%) |
May 03, 2013 | 98.97 | 99.48 | 98.42 | 99.06 | 844,565 | +0.64(+0.65%) |
May 02, 2013 | 97.33 | 98.42 | 96.89 | 98.42 | 1,404,487 | +1.55(+1.60%) |
May 01, 2013 | 96.92 | 97.19 | 96.35 | 96.87 | 1,259,026 | -0.06(-0.07%) |
Apr 30, 2013 | 95.68 | 96.94 | 94.83 | 96.93 | 1,624,397 | +1.22(+1.27%) |
Apr 29, 2013 | 95.42 | 96.34 | 94.06 | 95.71 | 1,400,598 | +0.28(+0.30%) |
Apr 26, 2013 | 96.13 | 96.13 | 95.24 | 95.43 | 1,313,029 | -0.71(-0.73%) |
Apr 25, 2013 | 98.05 | 99.08 | 95.80 | 96.13 | 2,119,943 | -1.89(-1.92%) |
Apr 24, 2013 | 97.50 | 98.15 | 97.35 | 98.02 | 1,049,050 | +0.71(+0.73%) |
Apr 23, 2013 | 97.56 | 98.65 | 96.76 | 97.31 | 816,545 | +0.19(+0.20%) |
Apr 22, 2013 | 97.13 | 97.81 | 96.87 | 97.11 | 842,869 | -0.21(-0.22%) |
Apr 19, 2013 | 97.01 | 97.60 | 96.02 | 97.33 | 1,345,874 | +0.72(+0.75%) |
Apr 18, 2013 | 97.92 | 97.92 | 96.13 | 96.60 | 1,327,718 | -1.16(-1.19%) |
Apr 17, 2013 | 98.16 | 98.30 | 97.42 | 97.77 | 1,180,973 | -0.95(-0.96%) |
Apr 16, 2013 | 98.01 | 98.76 | 97.49 | 98.72 | 953,264 | +0.77(+0.79%) |
Apr 15, 2013 | 98.92 | 99.46 | 97.95 | 97.95 | 811,951 | -1.31(-1.32%) |
Apr 12, 2013 | 99.42 | 100.18 | 98.82 | 99.26 | 1,056,913 | -0.38(-0.39%) |
Apr 11, 2013 | 98.61 | 100.46 | 98.60 | 99.64 | 1,270,396 | +1.25(+1.27%) |
Apr 10, 2013 | 98.31 | 98.92 | 98.28 | 98.40 | 992,913 | +0.54(+0.55%) |
Apr 09, 2013 | 98.18 | 98.31 | 97.80 | 97.86 | 1,023,733 | -0.10(-0.10%) |
Apr 08, 2013 | 97.86 | 98.52 | 97.34 | 97.96 | 1,186,496 | +0.10(+0.10%) |
Apr 05, 2013 | 97.96 | 98.47 | 97.54 | 97.86 | 1,328,957 | -1.03(-1.04%) |
Apr 04, 2013 | 98.55 | 99.65 | 98.10 | 98.88 | 1,195,787 | +0.25(+0.25%) |
Apr 03, 2013 | 99.44 | 99.84 | 98.24 | 98.64 | 1,726,137 | -0.74(-0.75%) |
Apr 02, 2013 | 99.30 | 100.14 | 99.11 | 99.38 | 790,384 | +0.51(+0.52%) |
Apr 01, 2013 | 98.72 | 99.25 | 98.58 | 98.86 | 976,747 | -0.03(-0.03%) |
Mar 28, 2013 | 98.65 | 98.96 | 98.30 | 98.89 | 1,242,990 | +0.18(+0.19%) |
Mar 27, 2013 | 98.43 | 98.91 | 98.12 | 98.71 | 752,856 | -0.16(-0.16%) |
Mar 26, 2013 | 99.16 | 99.59 | 98.71 | 98.86 | 827,521 | +0.28(+0.29%) |
Mar 25, 2013 | 99.19 | 99.56 | 98.41 | 98.58 | 1,307,760 | -0.25(-0.25%) |
Mar 22, 2013 | 98.06 | 98.89 | 97.94 | 98.83 | 1,033,931 | +1.09(+1.12%) |
Mar 21, 2013 | 97.80 | 98.46 | 97.11 | 97.74 | 1,147,948 | -0.32(-0.33%) |
Mar 20, 2013 | 98.33 | 98.82 | 97.69 | 98.06 | 2,050,827 | +0.16(+0.17%) |
Mar 19, 2013 | 99.84 | 99.84 | 95.74 | 97.89 | 5,059,884 | -2.67(-2.66%) |
Mar 18, 2013 | 100.64 | 100.92 | 100.23 | 100.57 | 871,976 | -0.63(-0.62%) |
Mar 15, 2013 | 102.00 | 102.03 | 100.86 | 101.20 | 2,324,131 | -0.69(-0.67%) |
Mar 14, 2013 | 101.43 | 102.18 | 101.43 | 101.89 | 1,417,846 | +0.57(+0.56%) |
Mar 13, 2013 | 100.54 | 101.84 | 100.49 | 101.32 | 1,281,715 | +0.70(+0.69%) |
Mar 12, 2013 | 100.43 | 101.55 | 100.17 | 100.62 | 1,817,669 | +0.08(+0.08%) |
Mar 11, 2013 | 100.05 | 100.76 | 99.86 | 100.54 | 1,846,594 | +0.40(+0.40%) |
Mar 08, 2013 | 99.42 | 100.34 | 99.11 | 100.14 | 1,592,104 | +1.16(+1.18%) |
Mar 07, 2013 | 99.16 | 99.96 | 98.77 | 98.97 | 1,850,053 | -0.25(-0.25%) |
Mar 06, 2013 | 99.40 | 100.28 | 99.15 | 99.22 | 1,847,603 | -0.06(-0.06%) |
Mar 05, 2013 | 98.44 | 99.64 | 98.35 | 99.29 | 1,716,476 | +0.92(+0.93%) |
Mar 04, 2013 | 98.25 | 98.75 | 97.22 | 98.37 | 1,793,203 | -0.06(-0.07%) |
Mar 01, 2013 | 97.11 | 98.87 | 96.68 | 98.43 | 2,038,324 | +1.22(+1.25%) |
Feb 28, 2013 | 97.32 | 98.04 | 97.07 | 97.22 | 2,176,659 | +0.49(+0.50%) |
Feb 27, 2013 | 94.83 | 97.38 | 94.83 | 96.73 | 2,839,197 | +1.58(+1.66%) |
Feb 26, 2013 | 93.77 | 95.46 | 93.77 | 95.15 | 2,002,363 | +1.79(+1.92%) |
Feb 25, 2013 | 94.92 | 95.67 | 93.36 | 93.36 | 1,905,502 | -1.41(-1.49%) |
Feb 22, 2013 | 93.98 | 95.08 | 93.37 | 94.77 | 1,445,836 | +0.79(+0.84%) |
Feb 21, 2013 | 94.17 | 94.52 | 93.05 | 93.98 | 2,197,479 | -0.56(-0.59%) |
Feb 20, 2013 | 94.97 | 95.30 | 94.14 | 94.54 | 1,875,798 | -0.42(-0.44%) |
Feb 19, 2013 | 94.39 | 95.62 | 94.39 | 94.96 | 2,444,490 | +0.41(+0.44%) |
Feb 15, 2013 | 95.47 | 95.74 | 94.28 | 94.55 | 3,139,276 | -0.72(-0.76%) |
Feb 14, 2013 | 95.64 | 95.97 | 95.21 | 95.27 | 1,833,307 | -0.64(-0.67%) |
Feb 13, 2013 | 95.79 | 96.39 | 95.71 | 95.91 | 1,587,863 | +0.07(+0.08%) |
Feb 12, 2013 | 94.92 | 96.00 | 94.92 | 95.84 | 1,141,603 | +1.19(+1.26%) |
Feb 11, 2013 | 94.59 | 95.04 | 94.28 | 94.65 | 1,237,384 | -0.25(-0.26%) |
Feb 08, 2013 | 94.37 | 94.97 | 94.12 | 94.90 | 946,962 | +0.58(+0.61%) |
Feb 07, 2013 | 93.62 | 94.51 | 93.55 | 94.32 | 1,795,511 | +0.69(+0.73%) |
Feb 06, 2013 | 93.14 | 93.95 | 92.76 | 93.64 | 1,544,275 | +0.37(+0.40%) |
Feb 04, 2013 | 93.73 | 94.22 | 93.13 | 93.26 | 1,743,457 | -1.08(-1.14%) |