Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1044 | 1079 | 1040 | 1077 | 122,658 | +29.13(+2.78%) |
Apr 29, 2014 | 1050 | 1072 | 1046 | 1048 | 115,637 | +7.59(+0.73%) |
Apr 28, 2014 | 1045 | 1059 | 1033 | 1040 | 78,656 | -3.37(-0.32%) |
Apr 25, 2014 | 1042 | 1067 | 1037 | 1044 | 117,516 | -0.42(-0.04%) |
Apr 24, 2014 | 1076 | 1080 | 1043 | 1044 | 146,309 | -19.42(-1.83%) |
Apr 23, 2014 | 1063 | 1105 | 1060 | 1064 | 165,580 | -1.27(-0.12%) |
Apr 22, 2014 | 1045 | 1075 | 1034 | 1065 | 264,369 | +19.84(+1.90%) |
Apr 21, 2014 | 1040 | 1055 | 1035 | 1045 | 140,634 | -2.11(-0.20%) |
Apr 17, 2014 | 1021 | 1047 | 1047 | 1047 | 135,185 | +28.70(+2.82%) |
Apr 16, 2014 | 1017 | 1028 | 1007 | 1018 | 113,850 | +9.29(+0.92%) |
Apr 15, 2014 | 1008 | 1022 | 987.23 | 1009 | 117,379 | -1.27(-0.13%) |
Apr 14, 2014 | 1001 | 1015 | 996.51 | 1010 | 80,103 | +17.31(+1.74%) |
Apr 11, 2014 | 989.34 | 1007 | 985.96 | 993.13 | 92,210 | -3.80(-0.38%) |
Apr 10, 2014 | 1024 | 1031 | 995.67 | 996.93 | 111,548 | -28.28(-2.76%) |
Apr 09, 2014 | 1023 | 1028 | 999.04 | 1025 | 121,298 | +18.57(+1.84%) |
Apr 08, 2014 | 1003 | 1014 | 994.82 | 1007 | 127,322 | +10.97(+1.10%) |
Apr 07, 2014 | 1013 | 1020 | 990.60 | 995.67 | 114,919 | -17.72(-1.75%) |
Apr 04, 2014 | 1032 | 1032 | 1005 | 1013 | 110,825 | -6.76(-0.66%) |
Apr 03, 2014 | 1045 | 1048 | 1019 | 1020 | 107,584 | -17.72(-1.71%) |
Apr 02, 2014 | 1038 | 1045 | 1025 | 1038 | 82,547 | -2.96(-0.28%) |
Apr 01, 2014 | 1043 | 1045 | 1029 | 1041 | 88,623 | +0.42(+0.04%) |
Mar 31, 2014 | 1048 | 1053 | 1034 | 1040 | 87,395 | -5.48(-0.52%) |
Mar 28, 2014 | 1036 | 1055 | 1028 | 1046 | 128,186 | +14.77(+1.43%) |
Mar 27, 2014 | 1017 | 1042 | 1011 | 1031 | 141,026 | +16.88(+1.66%) |
Mar 26, 2014 | 1055 | 1058 | 1013 | 1014 | 182,496 | -35.03(-3.34%) |
Mar 25, 2014 | 1018 | 1054 | 1013 | 1049 | 190,162 | +34.61(+3.41%) |
Mar 24, 2014 | 986.80 | 1022 | 986.80 | 1015 | 167,710 | +19.84(+1.99%) |
Mar 21, 2014 | 1002 | 1014 | 992.29 | 994.82 | 195,940 | +2.53(+0.26%) |
Mar 20, 2014 | 988.07 | 1006 | 983.85 | 992.29 | 98,408 | +0.42(+0.04%) |
Mar 19, 2014 | 980.47 | 1001 | 975.62 | 991.87 | 116,515 | +13.93(+1.42%) |
Mar 18, 2014 | 967.81 | 979.21 | 955.99 | 977.94 | 96,020 | +25.75(+2.70%) |
Mar 17, 2014 | 939.53 | 955.99 | 939.53 | 952.19 | 103,669 | +23.64(+2.55%) |
Mar 14, 2014 | 918.43 | 931.09 | 915.26 | 928.56 | 82,193 | +8.02(+0.87%) |
Mar 13, 2014 | 945.02 | 948.39 | 914.52 | 920.54 | 137,215 | -21.10(-2.24%) |
Mar 12, 2014 | 937.84 | 947.97 | 923.49 | 941.64 | 96,084 | -2.96(-0.31%) |
Mar 11, 2014 | 963.59 | 973.72 | 939.11 | 944.60 | 113,152 | -14.35(-1.50%) |
Mar 10, 2014 | 975.41 | 978.36 | 950.08 | 958.95 | 88,055 | -15.62(-1.60%) |
Mar 07, 2014 | 975.41 | 978.78 | 955.15 | 974.56 | 75,529 | +0.00(+0.00%) |
Mar 06, 2014 | 970.76 | 977.52 | 959.79 | 974.56 | 60,332 | +7.60(+0.79%) |
Mar 05, 2014 | 974.55 | 980.03 | 959.80 | 966.97 | 76,362 | -10.11(-1.03%) |
Mar 04, 2014 | 971.18 | 983.40 | 966.12 | 977.08 | 100,908 | +12.64(+1.31%) |
Mar 03, 2014 | 963.17 | 985.72 | 953.06 | 964.44 | 115,504 | -5.48(-0.56%) |
Feb 28, 2014 | 951.38 | 976.45 | 940.42 | 969.91 | 129,615 | +20.65(+2.17%) |
Feb 27, 2014 | 940.84 | 949.69 | 925.25 | 949.27 | 89,609 | +8.85(+0.94%) |
Feb 26, 2014 | 955.59 | 962.75 | 933.26 | 940.42 | 148,305 | -14.33(-1.50%) |
Feb 25, 2014 | 934.52 | 956.43 | 919.78 | 954.75 | 160,918 | +20.22(+2.16%) |
Feb 24, 2014 | 936.49 | 966.97 | 926.94 | 934.52 | 187,256 | +7.59(+0.82%) |
Feb 21, 2014 | 927.36 | 933.26 | 911.35 | 926.94 | 161,089 | +1.68(+0.18%) |
Feb 20, 2014 | 909.66 | 959.38 | 907.14 | 925.25 | 431,785 | +34.13(+3.83%) |
Feb 19, 2014 | 810.23 | 896.18 | 805.17 | 891.12 | 409,183 | +104.91(+13.34%) |
Feb 18, 2014 | 766.83 | 788.74 | 760.51 | 786.21 | 177,581 | +24.02(+3.15%) |
Feb 14, 2014 | 770.20 | 762.20 | 762.20 | 762.20 | 97,152 | -2.11(-0.28%) |
Feb 13, 2014 | 750.40 | 772.73 | 744.92 | 764.30 | 96,217 | +6.74(+0.89%) |
Feb 12, 2014 | 773.57 | 773.57 | 755.46 | 757.56 | 97,198 | -13.48(-1.75%) |
Feb 11, 2014 | 739.87 | 776.10 | 739.87 | 771.04 | 114,730 | +31.18(+4.21%) |
Feb 10, 2014 | 734.39 | 747.87 | 725.12 | 739.87 | 113,844 | +7.16(+0.98%) |
Feb 07, 2014 | 741.97 | 745.76 | 722.17 | 732.70 | 169,059 | -4.21(-0.57%) |
Feb 06, 2014 | 700.26 | 739.44 | 699.00 | 736.92 | 175,067 | +37.92(+5.42%) |
Feb 05, 2014 | 707.00 | 710.37 | 696.27 | 699.00 | 63,998 | -10.53(-1.48%) |
Feb 04, 2014 | 701.10 | 711.22 | 696.89 | 709.53 | 70,321 | +10.53(+1.51%) |
Feb 03, 2014 | 720.90 | 723.43 | 696.68 | 699.00 | 77,596 | -20.64(-2.87%) |
Jan 31, 2014 | 712.90 | 729.33 | 708.69 | 719.64 | 73,879 | -2.53(-0.35%) |
Jan 30, 2014 | 723.01 | 727.23 | 713.32 | 722.17 | 129,136 | +6.32(+0.88%) |
Jan 29, 2014 | 712.06 | 727.65 | 702.79 | 715.85 | 113,881 | -5.90(-0.82%) |
Jan 28, 2014 | 716.69 | 725.12 | 713.74 | 721.75 | 60,791 | +4.21(+0.59%) |
Jan 27, 2014 | 720.48 | 722.59 | 699.42 | 717.53 | 75,764 | -0.42(-0.06%) |
Jan 24, 2014 | 731.02 | 731.44 | 708.69 | 717.96 | 93,631 | -16.85(-2.29%) |
Jan 23, 2014 | 730.17 | 735.44 | 722.17 | 734.81 | 101,456 | +0.84(+0.11%) |
Jan 22, 2014 | 736.07 | 739.02 | 724.82 | 733.97 | 48,048 | +1.26(+0.17%) |
Jan 21, 2014 | 735.65 | 745.34 | 726.38 | 732.70 | 71,403 | +4.63(+0.64%) |
Jan 17, 2014 | 725.96 | 728.07 | 728.07 | 728.07 | 99,571 | +3.79(+0.52%) |
Jan 16, 2014 | 717.96 | 725.12 | 710.37 | 724.28 | 64,932 | +5.90(+0.82%) |
Jan 15, 2014 | 704.47 | 720.90 | 702.37 | 718.38 | 82,006 | +13.90(+1.97%) |
Jan 14, 2014 | 699.00 | 709.95 | 698.99 | 704.47 | 99,767 | +8.00(+1.15%) |
Jan 13, 2014 | 715.85 | 719.64 | 695.20 | 696.47 | 75,781 | -22.75(-3.16%) |
Jan 10, 2014 | 701.95 | 723.86 | 701.10 | 719.22 | 103,634 | +18.12(+2.58%) |
Jan 09, 2014 | 702.79 | 705.32 | 692.25 | 701.10 | 104,151 | -2.11(-0.30%) |
Jan 08, 2014 | 705.32 | 711.22 | 700.68 | 703.21 | 89,173 | +2.11(+0.30%) |
Jan 07, 2014 | 695.62 | 707.00 | 692.68 | 701.10 | 134,415 | -13.06(-1.83%) |
Jan 06, 2014 | 711.22 | 715.85 | 703.21 | 714.16 | 91,602 | +5.90(+0.83%) |
Jan 03, 2014 | 711.64 | 719.22 | 706.16 | 708.26 | 73,016 | -4.21(-0.59%) |
Jan 02, 2014 | 712.90 | 721.75 | 707.84 | 712.48 | 107,659 | -3.37(-0.47%) |
Dec 31, 2013 | 709.95 | 715.85 | 715.85 | 715.85 | 62,838 | +5.06(+0.71%) |
Dec 30, 2013 | 709.11 | 714.59 | 707.00 | 710.79 | 78,015 | +1.26(+0.18%) |
Dec 27, 2013 | 693.10 | 712.90 | 691.20 | 709.53 | 82,103 | +18.96(+2.75%) |
Dec 26, 2013 | 690.15 | 693.94 | 686.78 | 690.57 | 36,053 | -3.79(-0.55%) |
Dec 24, 2013 | 683.83 | 695.20 | 682.99 | 694.36 | 21,787 | +10.11(+1.48%) |
Dec 23, 2013 | 688.88 | 694.36 | 683.83 | 684.25 | 56,543 | -0.84(-0.12%) |
Dec 20, 2013 | 682.99 | 691.41 | 680.25 | 685.09 | 114,581 | +4.63(+0.68%) |
Dec 19, 2013 | 667.40 | 681.30 | 662.76 | 680.46 | 87,756 | +9.69(+1.44%) |
Dec 18, 2013 | 666.13 | 673.29 | 659.81 | 670.77 | 75,199 | +6.32(+0.95%) |
Dec 17, 2013 | 665.29 | 668.66 | 658.34 | 664.45 | 75,872 | -1.26(-0.19%) |
Dec 16, 2013 | 661.08 | 672.03 | 660.65 | 665.71 | 96,996 | +3.37(+0.51%) |
Dec 13, 2013 | 654.33 | 664.45 | 645.49 | 662.34 | 89,862 | +8.01(+1.22%) |
Dec 12, 2013 | 650.54 | 662.76 | 650.12 | 654.33 | 92,108 | +3.37(+0.52%) |
Dec 11, 2013 | 666.55 | 668.45 | 649.28 | 650.96 | 78,723 | -16.01(-2.40%) |
Dec 10, 2013 | 672.45 | 682.57 | 666.97 | 666.97 | 96,068 | -4.21(-0.63%) |
Dec 09, 2013 | 662.34 | 672.24 | 659.39 | 671.19 | 82,789 | +7.58(+1.14%) |
Dec 06, 2013 | 688.04 | 690.99 | 658.55 | 663.60 | 124,378 | -14.32(-2.11%) |
Dec 05, 2013 | 707.77 | 707.77 | 676.25 | 677.93 | 138,843 | -29.00(-4.10%) |
Dec 04, 2013 | 702.73 | 709.03 | 692.64 | 706.93 | 96,059 | +1.68(+0.24%) |
Dec 03, 2013 | 694.32 | 709.87 | 697.68 | 705.25 | 79,308 | +7.57(+1.08%) |
Dec 02, 2013 | 698.94 | 707.77 | 687.60 | 697.68 | 71,179 | +2.10(+0.30%) |
Nov 29, 2013 | 698.52 | 704.41 | 691.38 | 695.58 | 31,949 | -4.20(-0.60%) |
Nov 27, 2013 | 703.99 | 705.25 | 694.74 | 699.78 | 48,974 | -9.25(-1.30%) |
Nov 26, 2013 | 707.77 | 711.97 | 701.89 | 709.03 | 41,320 | +2.52(+0.36%) |
Nov 25, 2013 | 721.22 | 722.90 | 705.67 | 706.51 | 44,876 | -16.81(-2.32%) |
Nov 22, 2013 | 727.94 | 730.89 | 718.70 | 723.32 | 32,570 | -5.46(-0.75%) |
Nov 21, 2013 | 728.36 | 730.89 | 724.16 | 728.78 | 33,833 | +5.04(+0.70%) |
Nov 20, 2013 | 725.84 | 731.31 | 720.17 | 723.74 | 42,515 | -0.84(-0.12%) |
Nov 19, 2013 | 724.16 | 730.89 | 718.28 | 724.58 | 62,682 | -1.26(-0.17%) |
Nov 18, 2013 | 749.38 | 749.80 | 724.16 | 725.84 | 57,460 | -21.86(-2.92%) |
Nov 15, 2013 | 748.96 | 754.42 | 743.07 | 747.70 | 53,165 | +5.46(+0.74%) |
Nov 14, 2013 | 740.97 | 745.60 | 735.09 | 742.23 | 69,617 | +2.10(+0.28%) |
Nov 12, 2013 | 759.04 | 759.04 | 735.09 | 740.13 | 79,950 | -22.28(-2.92%) |
Nov 11, 2013 | 756.10 | 770.39 | 750.64 | 762.41 | 77,109 | +9.25(+1.23%) |
Nov 08, 2013 | 727.10 | 754.00 | 727.10 | 753.16 | 97,610 | +28.16(+3.88%) |
Nov 07, 2013 | 755.68 | 756.94 | 723.53 | 725.00 | 86,540 | -28.16(-3.74%) |
Nov 06, 2013 | 753.58 | 759.89 | 744.12 | 753.16 | 77,024 | +4.20(+0.56%) |
Nov 05, 2013 | 750.64 | 752.11 | 740.13 | 748.96 | 103,713 | -5.46(-0.72%) |
Nov 04, 2013 | 748.12 | 758.21 | 742.23 | 754.42 | 89,426 | +8.83(+1.18%) |
Nov 01, 2013 | 737.19 | 747.28 | 730.04 | 745.60 | 142,595 | +10.93(+1.49%) |
Oct 31, 2013 | 734.67 | 737.19 | 719.12 | 734.67 | 128,380 | -0.42(-0.06%) |
Oct 30, 2013 | 742.65 | 759.47 | 730.67 | 735.09 | 168,598 | -5.88(-0.79%) |
Oct 29, 2013 | 718.70 | 741.81 | 717.44 | 740.97 | 140,762 | +21.01(+2.92%) |
Oct 28, 2013 | 707.35 | 720.80 | 705.25 | 719.96 | 91,103 | +15.55(+2.21%) |
Oct 25, 2013 | 702.73 | 707.77 | 699.78 | 704.41 | 65,763 | +2.94(+0.42%) |
Oct 24, 2013 | 707.35 | 711.97 | 689.28 | 701.47 | 128,722 | -7.14(-1.01%) |
Oct 23, 2013 | 735.51 | 737.61 | 703.57 | 708.61 | 162,720 | -40.77(-5.44%) |
Oct 22, 2013 | 743.91 | 751.90 | 740.13 | 749.38 | 109,306 | +10.09(+1.36%) |
Oct 21, 2013 | 741.81 | 754.84 | 736.98 | 739.29 | 118,076 | -8.83(-1.18%) |
Oct 18, 2013 | 745.60 | 753.16 | 742.65 | 748.12 | 77,647 | +13.03(+1.77%) |
Oct 17, 2013 | 730.04 | 737.19 | 725.00 | 735.09 | 60,764 | +3.36(+0.46%) |
Oct 16, 2013 | 721.64 | 732.57 | 719.54 | 731.73 | 68,099 | +16.81(+2.35%) |
Oct 15, 2013 | 722.48 | 724.58 | 711.55 | 714.91 | 102,964 | -11.77(-1.62%) |
Oct 14, 2013 | 712.81 | 729.20 | 709.48 | 726.68 | 51,829 | +8.41(+1.17%) |
Oct 11, 2013 | 714.91 | 723.11 | 709.87 | 718.28 | 67,198 | -2.10(-0.29%) |
Oct 10, 2013 | 712.81 | 721.22 | 709.87 | 720.38 | 62,861 | +15.55(+2.21%) |
Oct 09, 2013 | 706.09 | 710.29 | 692.64 | 704.83 | 88,228 | -0.84(-0.12%) |
Oct 08, 2013 | 716.17 | 725.00 | 704.83 | 705.67 | 96,328 | -7.56(-1.06%) |
Oct 07, 2013 | 721.22 | 722.06 | 712.60 | 713.23 | 81,727 | -20.17(-2.75%) |
Oct 04, 2013 | 720.38 | 739.29 | 711.13 | 733.41 | 106,605 | +13.87(+1.93%) |
Oct 03, 2013 | 705.67 | 722.06 | 702.31 | 719.54 | 145,107 | +12.19(+1.72%) |
Oct 02, 2013 | 688.44 | 707.35 | 682.97 | 707.35 | 93,083 | +13.45(+1.94%) |
Oct 01, 2013 | 674.99 | 696.00 | 674.99 | 693.90 | 62,357 | +18.91(+2.80%) |
Sep 30, 2013 | 680.45 | 683.39 | 672.67 | 674.99 | 103,930 | -15.13(-2.19%) |
Sep 27, 2013 | 685.91 | 692.22 | 677.93 | 690.12 | 71,011 | -0.42(-0.06%) |
Sep 26, 2013 | 690.12 | 696.84 | 684.65 | 690.54 | 65,277 | +2.94(+0.43%) |
Sep 25, 2013 | 685.91 | 702.73 | 685.48 | 687.60 | 73,636 | +4.20(+0.62%) |
Sep 24, 2013 | 679.61 | 692.64 | 673.73 | 683.39 | 86,172 | +4.62(+0.68%) |
Sep 23, 2013 | 683.39 | 686.75 | 677.93 | 678.77 | 60,437 | -8.83(-1.28%) |
Sep 20, 2013 | 693.48 | 696.00 | 679.40 | 687.60 | 214,856 | -3.78(-0.55%) |
Sep 19, 2013 | 693.48 | 698.10 | 688.44 | 691.38 | 61,035 | +0.00(+0.00%) |
Sep 18, 2013 | 680.45 | 696.21 | 674.57 | 691.38 | 71,495 | +12.19(+1.79%) |
Sep 17, 2013 | 683.81 | 686.34 | 677.51 | 679.19 | 63,577 | -5.04(-0.74%) |
Sep 16, 2013 | 691.80 | 693.69 | 680.87 | 684.23 | 77,505 | -3.78(-0.55%) |
Sep 13, 2013 | 684.65 | 689.70 | 677.93 | 688.02 | 60,656 | +1.26(+0.18%) |
Sep 12, 2013 | 689.70 | 693.48 | 682.55 | 686.75 | 71,262 | -2.10(-0.31%) |
Sep 11, 2013 | 689.28 | 689.70 | 672.47 | 688.86 | 89,274 | -0.84(-0.12%) |
Sep 10, 2013 | 685.49 | 690.96 | 678.77 | 689.70 | 63,616 | +5.04(+0.74%) |
Sep 09, 2013 | 672.88 | 685.49 | 672.88 | 684.65 | 61,081 | +13.87(+2.07%) |
Sep 06, 2013 | 678.35 | 682.34 | 668.26 | 670.78 | 64,478 | -7.57(-1.12%) |
Sep 05, 2013 | 657.75 | 683.81 | 657.75 | 678.35 | 100,434 | +23.12(+3.53%) |
Sep 04, 2013 | 645.15 | 657.34 | 639.26 | 655.23 | 108,038 | +8.83(+1.37%) |
Sep 03, 2013 | 655.21 | 659.82 | 641.38 | 646.41 | 66,557 | +0.84(+0.13%) |
Aug 30, 2013 | 650.60 | 653.12 | 643.89 | 645.57 | 68,393 | -4.19(-0.65%) |
Aug 29, 2013 | 657.31 | 658.14 | 647.66 | 649.76 | 41,695 | -8.80(-1.34%) |
Aug 28, 2013 | 646.83 | 664.43 | 645.15 | 658.56 | 50,465 | +13.83(+2.15%) |
Aug 27, 2013 | 655.21 | 661.08 | 644.73 | 644.73 | 57,886 | -18.86(-2.84%) |
Aug 26, 2013 | 667.37 | 673.24 | 663.17 | 663.60 | 49,256 | -2.93(-0.44%) |
Aug 23, 2013 | 664.43 | 671.14 | 657.31 | 666.53 | 61,898 | +3.77(+0.57%) |
Aug 22, 2013 | 647.66 | 666.95 | 646.83 | 662.76 | 53,477 | +16.77(+2.60%) |
Aug 21, 2013 | 657.73 | 658.98 | 645.15 | 645.99 | 56,730 | -14.67(-2.22%) |
Aug 20, 2013 | 649.34 | 666.95 | 645.99 | 660.66 | 60,010 | +9.64(+1.48%) |
Aug 19, 2013 | 651.86 | 656.05 | 648.09 | 651.02 | 61,859 | -4.19(-0.64%) |
Aug 16, 2013 | 657.31 | 660.66 | 652.28 | 655.21 | 61,132 | -3.35(-0.51%) |
Aug 15, 2013 | 653.53 | 662.13 | 651.02 | 658.56 | 66,446 | +0.42(+0.06%) |
Aug 14, 2013 | 665.27 | 668.62 | 656.05 | 658.14 | 46,628 | -6.29(-0.95%) |
Aug 13, 2013 | 654.37 | 670.30 | 649.76 | 664.43 | 79,646 | +11.74(+1.80%) |
Aug 12, 2013 | 647.66 | 656.89 | 646.83 | 652.70 | 83,924 | -0.42(-0.06%) |
Aug 09, 2013 | 653.53 | 658.56 | 644.31 | 653.12 | 56,967 | -2.93(-0.45%) |
Aug 08, 2013 | 651.44 | 661.50 | 646.09 | 656.05 | 60,275 | +7.97(+1.23%) |
Aug 07, 2013 | 640.12 | 649.76 | 635.51 | 648.08 | 94,718 | +6.29(+0.98%) |
Aug 06, 2013 | 658.14 | 659.40 | 640.12 | 641.80 | 109,836 | -18.44(-2.79%) |
Aug 05, 2013 | 657.31 | 666.11 | 652.70 | 660.24 | 80,483 | +0.42(+0.06%) |
Aug 02, 2013 | 659.82 | 661.50 | 647.25 | 659.82 | 60,536 | -2.10(-0.32%) |
Aug 01, 2013 | 652.70 | 664.01 | 650.60 | 661.92 | 90,876 | +16.77(+2.60%) |
Jul 31, 2013 | 639.70 | 650.18 | 637.60 | 645.15 | 118,590 | +8.80(+1.38%) |
Jul 30, 2013 | 627.12 | 637.60 | 619.16 | 636.35 | 127,030 | +13.41(+2.15%) |
Jul 29, 2013 | 622.93 | 627.96 | 612.87 | 622.93 | 130,640 | -2.93(-0.47%) |
Jul 26, 2013 | 630.90 | 632.99 | 617.48 | 625.87 | 108,662 | -7.55(-1.19%) |
Jul 25, 2013 | 623.77 | 634.25 | 620.00 | 633.41 | 136,279 | +0.84(+0.13%) |
Jul 24, 2013 | 643.05 | 647.88 | 627.33 | 632.57 | 102,564 | -8.38(-1.31%) |
Jul 23, 2013 | 641.38 | 649.34 | 638.02 | 640.96 | 82,446 | +1.68(+0.26%) |
Jul 22, 2013 | 653.95 | 654.79 | 635.93 | 639.28 | 91,466 | -15.51(-2.37%) |
Jul 19, 2013 | 654.79 | 660.66 | 644.73 | 654.79 | 60,055 | -2.93(-0.45%) |
Jul 18, 2013 | 639.70 | 659.40 | 639.28 | 657.73 | 87,384 | +18.03(+2.82%) |
Jul 17, 2013 | 625.87 | 640.12 | 620.84 | 639.70 | 86,750 | +16.35(+2.62%) |
Jul 16, 2013 | 624.61 | 629.64 | 617.48 | 623.35 | 101,403 | -0.42(-0.07%) |
Jul 15, 2013 | 622.93 | 630.90 | 618.53 | 623.77 | 134,677 | +3.35(+0.54%) |
Jul 12, 2013 | 612.03 | 620.84 | 607.84 | 620.42 | 135,119 | +8.38(+1.37%) |
Jul 11, 2013 | 634.25 | 636.35 | 609.10 | 612.03 | 259,303 | -16.35(-2.60%) |
Jul 10, 2013 | 634.67 | 649.76 | 624.19 | 628.38 | 318,922 | -42.34(-6.31%) |
Jul 09, 2013 | 679.52 | 679.11 | 670.30 | 670.72 | 94,088 | -2.51(-0.37%) |
Jul 08, 2013 | 681.62 | 681.62 | 666.53 | 673.24 | 86,504 | -4.61(-0.68%) |
Jul 05, 2013 | 668.62 | 680.78 | 658.14 | 677.85 | 58,370 | +16.35(+2.47%) |
Jul 03, 2013 | 666.53 | 669.88 | 651.44 | 661.50 | 48,850 | -8.38(-1.25%) |
Jul 02, 2013 | 660.66 | 676.59 | 660.66 | 669.88 | 85,301 | +6.71(+1.01%) |
Jul 01, 2013 | 645.99 | 664.43 | 644.52 | 663.17 | 106,116 | +21.38(+3.33%) |
Jun 28, 2013 | 652.70 | 657.31 | 640.96 | 641.80 | 96,892 | -13.83(-2.11%) |
Jun 27, 2013 | 664.01 | 664.85 | 649.34 | 655.63 | 74,369 | -4.19(-0.64%) |
Jun 26, 2013 | 670.72 | 671.98 | 652.07 | 659.82 | 63,422 | -4.19(-0.63%) |
Jun 25, 2013 | 650.18 | 666.95 | 647.88 | 664.01 | 92,882 | +22.22(+3.46%) |
Jun 24, 2013 | 649.76 | 654.37 | 628.38 | 641.80 | 135,363 | -15.51(-2.36%) |
Jun 21, 2013 | 664.01 | 664.85 | 648.50 | 657.31 | 111,444 | +0.42(+0.06%) |
Jun 20, 2013 | 678.69 | 678.69 | 653.87 | 656.89 | 105,827 | -32.28(-4.68%) |
Jun 19, 2013 | 704.26 | 708.37 | 687.07 | 689.17 | 94,590 | -15.09(-2.14%) |
Jun 18, 2013 | 695.45 | 708.45 | 694.20 | 704.26 | 55,836 | +10.06(+1.45%) |
Jun 17, 2013 | 672.82 | 705.30 | 672.82 | 694.20 | 83,819 | +27.67(+4.15%) |
Jun 14, 2013 | 682.88 | 683.38 | 665.69 | 666.53 | 70,416 | -14.25(-2.09%) |
Jun 13, 2013 | 661.92 | 683.30 | 660.66 | 680.78 | 76,504 | +17.19(+2.59%) |
Jun 12, 2013 | 684.13 | 686.23 | 662.34 | 663.60 | 62,247 | -11.74(-1.74%) |
Jun 11, 2013 | 683.30 | 694.41 | 674.91 | 675.33 | 65,486 | -20.12(-2.89%) |
Jun 10, 2013 | 701.74 | 701.74 | 687.49 | 695.45 | 57,581 | -4.19(-0.60%) |
Jun 07, 2013 | 681.20 | 700.27 | 676.59 | 699.65 | 61,018 | +20.54(+3.02%) |
Jun 06, 2013 | 679.94 | 689.68 | 670.30 | 679.11 | 74,354 | -1.26(-0.18%) |
Jun 05, 2013 | 683.30 | 689.59 | 672.82 | 680.36 | 112,575 | -3.35(-0.49%) |
Jun 04, 2013 | 684.13 | 693.75 | 676.61 | 683.72 | 109,574 | -9.20(-1.33%) |
Jun 03, 2013 | 674.93 | 693.75 | 660.92 | 692.92 | 121,743 | +23.42(+3.50%) |
May 31, 2013 | 683.30 | 690.41 | 669.50 | 669.50 | 122,301 | -21.75(-3.15%) |
May 30, 2013 | 698.35 | 699.19 | 680.79 | 691.24 | 76,336 | -5.44(-0.78%) |
May 29, 2013 | 694.17 | 706.30 | 689.99 | 696.68 | 66,949 | -5.02(-0.72%) |
May 28, 2013 | 705.46 | 715.92 | 695.84 | 701.70 | 70,168 | +6.69(+0.96%) |
May 24, 2013 | 695.01 | 698.77 | 686.02 | 695.01 | 67,598 | -5.44(-0.78%) |
May 23, 2013 | 689.99 | 703.79 | 677.86 | 700.44 | 101,918 | -0.84(-0.12%) |
May 22, 2013 | 713.83 | 725.53 | 697.10 | 701.28 | 124,447 | -12.96(-1.82%) |
May 21, 2013 | 720.51 | 724.70 | 703.79 | 714.24 | 93,219 | -5.85(-0.81%) |
May 20, 2013 | 695.84 | 720.93 | 695.01 | 720.10 | 117,884 | +23.00(+3.30%) |
May 17, 2013 | 686.23 | 702.53 | 686.23 | 697.10 | 109,248 | +24.67(+3.67%) |
May 16, 2013 | 667.83 | 687.69 | 661.13 | 672.42 | 90,733 | +2.93(+0.44%) |
May 15, 2013 | 660.72 | 669.50 | 654.44 | 669.50 | 83,953 | +11.29(+1.72%) |
May 13, 2013 | 658.21 | 666.15 | 654.65 | 658.21 | 90,304 | -15.89(-2.36%) |
May 10, 2013 | 673.68 | 676.19 | 665.32 | 674.10 | 76,028 | -4.18(-0.62%) |
May 09, 2013 | 666.15 | 682.04 | 661.13 | 678.28 | 89,766 | +9.62(+1.44%) |
May 08, 2013 | 662.39 | 671.59 | 654.86 | 668.66 | 98,501 | +6.69(+1.01%) |
May 07, 2013 | 660.72 | 666.57 | 649.01 | 661.97 | 74,648 | +4.18(+0.64%) |
May 06, 2013 | 643.15 | 659.88 | 641.06 | 657.79 | 76,929 | +17.14(+2.68%) |
May 03, 2013 | 631.86 | 644.83 | 621.83 | 640.64 | 77,639 | +18.82(+3.03%) |
May 02, 2013 | 619.74 | 626.84 | 610.74 | 621.83 | 100,593 | +9.62(+1.57%) |