Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 132.66 | 133.76 | 130.97 | 133.49 | 399,748 | +0.90(+0.68%) |
May 29, 2014 | 130.78 | 132.81 | 128.55 | 132.59 | 208,998 | +2.53(+1.95%) |
May 28, 2014 | 128.71 | 130.49 | 127.87 | 130.06 | 351,206 | +1.09(+0.84%) |
May 27, 2014 | 128.33 | 129.72 | 126.70 | 128.97 | 267,803 | +1.63(+1.28%) |
May 23, 2014 | 128.80 | 127.34 | 127.34 | 127.34 | 346,466 | -1.98(-1.53%) |
May 22, 2014 | 132.13 | 132.71 | 129.32 | 129.32 | 150,131 | -2.09(-1.59%) |
May 21, 2014 | 130.62 | 132.65 | 128.59 | 131.41 | 344,079 | +1.40(+1.07%) |
May 20, 2014 | 130.10 | 130.81 | 128.71 | 130.01 | 321,010 | -0.35(-0.27%) |
May 19, 2014 | 129.04 | 132.10 | 128.67 | 130.36 | 184,640 | +1.37(+1.06%) |
May 16, 2014 | 127.46 | 129.66 | 125.43 | 128.99 | 227,903 | +1.23(+0.96%) |
May 15, 2014 | 127.42 | 128.19 | 122.74 | 127.76 | 421,509 | -0.59(-0.46%) |
May 14, 2014 | 129.39 | 130.87 | 127.57 | 128.35 | 288,150 | -0.70(-0.54%) |
May 13, 2014 | 132.31 | 132.78 | 128.96 | 129.05 | 246,812 | -3.34(-2.52%) |
May 12, 2014 | 131.92 | 133.75 | 130.63 | 132.39 | 156,233 | +0.74(+0.56%) |
May 09, 2014 | 133.50 | 134.53 | 130.50 | 131.65 | 260,007 | -2.18(-1.63%) |
May 08, 2014 | 134.60 | 136.78 | 133.51 | 133.83 | 295,104 | -1.02(-0.76%) |
May 07, 2014 | 134.93 | 136.22 | 133.52 | 134.85 | 236,441 | +0.53(+0.40%) |
May 06, 2014 | 134.66 | 136.02 | 133.78 | 134.32 | 203,125 | -0.50(-0.37%) |
May 05, 2014 | 132.81 | 135.66 | 132.63 | 134.82 | 228,365 | +0.61(+0.46%) |
May 02, 2014 | 133.97 | 136.59 | 133.19 | 134.21 | 183,402 | +0.67(+0.50%) |
May 01, 2014 | 135.96 | 137.79 | 132.68 | 133.54 | 519,470 | -2.22(-1.64%) |
Apr 30, 2014 | 130.81 | 137.11 | 130.33 | 135.76 | 485,404 | +4.72(+3.60%) |
Apr 29, 2014 | 131.42 | 133.47 | 130.37 | 131.05 | 167,340 | +0.34(+0.26%) |
Apr 28, 2014 | 131.36 | 132.55 | 129.26 | 130.71 | 408,867 | -0.39(-0.30%) |
Apr 25, 2014 | 133.64 | 135.65 | 130.13 | 131.10 | 321,243 | -1.22(-0.92%) |
Apr 24, 2014 | 124.90 | 139.76 | 120.62 | 132.32 | 1,213,516 | -0.53(-0.40%) |
Apr 23, 2014 | 131.93 | 135.02 | 131.93 | 132.85 | 331,411 | +0.87(+0.66%) |
Apr 22, 2014 | 132.91 | 133.41 | 130.42 | 131.98 | 336,213 | -1.25(-0.94%) |
Apr 21, 2014 | 134.47 | 135.38 | 132.81 | 133.23 | 244,174 | -1.25(-0.93%) |
Apr 17, 2014 | 136.28 | 134.47 | 134.47 | 134.47 | 193,862 | -0.62(-0.46%) |
Apr 16, 2014 | 136.76 | 137.45 | 133.22 | 135.09 | 212,652 | -0.33(-0.24%) |
Apr 15, 2014 | 132.06 | 136.62 | 131.71 | 135.42 | 274,605 | +3.45(+2.61%) |
Apr 14, 2014 | 130.78 | 134.11 | 130.20 | 131.98 | 178,821 | +2.28(+1.75%) |
Apr 11, 2014 | 126.52 | 131.24 | 125.63 | 129.70 | 309,036 | +1.87(+1.46%) |
Apr 10, 2014 | 130.03 | 131.79 | 126.80 | 127.83 | 216,209 | -2.23(-1.71%) |
Apr 09, 2014 | 138.68 | 133.04 | 128.80 | 130.06 | 217,001 | -1.35(-1.02%) |
Apr 08, 2014 | 129.48 | 131.46 | 128.31 | 131.41 | 195,273 | +1.93(+1.49%) |
Apr 07, 2014 | 133.46 | 133.46 | 128.92 | 129.48 | 318,379 | -3.79(-2.85%) |
Apr 04, 2014 | 136.26 | 138.01 | 132.77 | 133.27 | 416,650 | -0.60(-0.45%) |
Apr 03, 2014 | 133.28 | 134.38 | 132.88 | 133.88 | 203,844 | -0.12(-0.09%) |
Apr 02, 2014 | 133.98 | 134.78 | 133.23 | 133.99 | 251,250 | -0.06(-0.04%) |
Apr 01, 2014 | 132.87 | 134.23 | 131.98 | 134.05 | 293,921 | +0.44(+0.33%) |
Mar 31, 2014 | 131.91 | 134.49 | 130.78 | 133.60 | 517,353 | +1.94(+1.47%) |
Mar 28, 2014 | 127.35 | 132.30 | 126.75 | 131.67 | 365,438 | +4.94(+3.90%) |
Mar 27, 2014 | 124.42 | 127.96 | 124.11 | 126.73 | 243,396 | +2.62(+2.11%) |
Mar 26, 2014 | 125.23 | 126.14 | 122.87 | 124.11 | 392,924 | +2.45(+2.01%) |
Mar 25, 2014 | 118.01 | 122.14 | 116.83 | 121.66 | 372,960 | +4.96(+4.25%) |
Mar 24, 2014 | 118.12 | 118.91 | 115.24 | 116.70 | 193,534 | -0.78(-0.67%) |
Mar 21, 2014 | 120.07 | 120.88 | 117.45 | 117.48 | 361,367 | -1.81(-1.52%) |
Mar 20, 2014 | 119.02 | 120.27 | 117.80 | 119.29 | 230,524 | +0.22(+0.19%) |
Mar 19, 2014 | 121.44 | 122.69 | 118.31 | 119.07 | 320,051 | -2.41(-1.98%) |
Mar 18, 2014 | 118.01 | 121.96 | 117.44 | 121.48 | 258,768 | +3.86(+3.29%) |
Mar 17, 2014 | 115.77 | 118.43 | 115.21 | 117.62 | 234,799 | +2.83(+2.46%) |
Mar 14, 2014 | 115.07 | 116.78 | 114.09 | 114.79 | 127,279 | -0.30(-0.26%) |
Mar 13, 2014 | 117.17 | 117.17 | 113.52 | 115.09 | 237,789 | -1.90(-1.62%) |
Mar 12, 2014 | 117.17 | 118.33 | 115.08 | 116.99 | 159,608 | -0.88(-0.75%) |
Mar 11, 2014 | 122.20 | 122.20 | 116.67 | 117.87 | 256,612 | -4.41(-3.61%) |
Mar 10, 2014 | 121.25 | 122.58 | 119.17 | 122.28 | 175,082 | -0.17(-0.13%) |
Mar 07, 2014 | 122.73 | 123.43 | 121.44 | 122.45 | 133,704 | +0.52(+0.43%) |
Mar 06, 2014 | 121.20 | 123.01 | 119.62 | 121.93 | 161,128 | +0.97(+0.80%) |
Mar 05, 2014 | 121.41 | 122.89 | 120.06 | 120.96 | 215,132 | -1.15(-0.94%) |
Mar 04, 2014 | 120.82 | 123.47 | 119.80 | 122.11 | 319,003 | +3.13(+2.63%) |
Mar 03, 2014 | 118.62 | 120.44 | 117.72 | 118.98 | 182,194 | -1.12(-0.93%) |
Feb 28, 2014 | 119.64 | 122.00 | 118.10 | 120.11 | 168,193 | +1.03(+0.86%) |
Feb 27, 2014 | 119.26 | 119.87 | 115.77 | 119.08 | 262,795 | -0.40(-0.33%) |
Feb 26, 2014 | 120.30 | 122.28 | 119.06 | 119.48 | 212,475 | -0.35(-0.29%) |
Feb 25, 2014 | 120.78 | 121.29 | 118.57 | 119.83 | 182,269 | -1.30(-1.07%) |
Feb 24, 2014 | 118.46 | 122.00 | 118.34 | 121.12 | 269,170 | +2.56(+2.16%) |
Feb 21, 2014 | 118.35 | 120.02 | 117.88 | 118.57 | 259,884 | +0.43(+0.36%) |
Feb 20, 2014 | 117.33 | 120.30 | 116.57 | 118.14 | 372,746 | +1.28(+1.09%) |
Feb 19, 2014 | 118.10 | 119.96 | 115.98 | 116.86 | 347,426 | -1.83(-1.54%) |
Feb 18, 2014 | 116.57 | 119.61 | 115.89 | 118.69 | 362,226 | +1.82(+1.56%) |
Feb 14, 2014 | 114.66 | 116.87 | 116.87 | 116.87 | 275,765 | +2.22(+1.93%) |
Feb 13, 2014 | 112.05 | 115.24 | 109.46 | 114.66 | 400,546 | +1.90(+1.68%) |
Feb 12, 2014 | 113.18 | 114.84 | 110.99 | 112.76 | 324,031 | -0.51(-0.45%) |
Feb 11, 2014 | 110.79 | 114.36 | 109.85 | 113.27 | 352,153 | +2.19(+1.97%) |
Feb 10, 2014 | 111.79 | 112.60 | 108.96 | 111.08 | 349,987 | -1.13(-1.01%) |
Feb 07, 2014 | 111.11 | 113.23 | 110.08 | 112.22 | 431,021 | +1.77(+1.60%) |
Feb 06, 2014 | 110.38 | 111.81 | 108.14 | 110.44 | 657,000 | +4.00(+3.76%) |
Feb 05, 2014 | 107.09 | 107.29 | 104.51 | 106.44 | 382,734 | -1.63(-1.51%) |
Feb 04, 2014 | 108.19 | 108.67 | 106.51 | 108.07 | 430,203 | +0.79(+0.74%) |
Feb 03, 2014 | 111.47 | 112.18 | 106.78 | 107.28 | 469,585 | -4.18(-3.75%) |
Jan 31, 2014 | 108.15 | 113.35 | 107.32 | 111.46 | 535,503 | -1.75(-1.55%) |
Jan 30, 2014 | 111.34 | 121.88 | 110.64 | 113.21 | 1,771,525 | +11.09(+10.86%) |
Jan 29, 2014 | 102.57 | 106.05 | 101.33 | 102.13 | 391,652 | -1.39(-1.34%) |
Jan 28, 2014 | 103.08 | 104.30 | 102.47 | 103.52 | 258,799 | +0.45(+0.44%) |
Jan 27, 2014 | 104.69 | 104.91 | 100.49 | 103.06 | 256,898 | -1.43(-1.37%) |
Jan 24, 2014 | 106.74 | 106.74 | 103.41 | 104.49 | 257,706 | -3.20(-2.97%) |
Jan 23, 2014 | 107.63 | 108.55 | 105.75 | 107.69 | 238,062 | -0.50(-0.46%) |
Jan 22, 2014 | 109.08 | 109.63 | 107.95 | 108.19 | 148,687 | -0.54(-0.50%) |
Jan 21, 2014 | 109.03 | 111.14 | 107.02 | 108.73 | 243,195 | +0.41(+0.38%) |
Jan 17, 2014 | 105.61 | 108.32 | 108.32 | 108.32 | 246,202 | +2.64(+2.49%) |
Jan 16, 2014 | 104.96 | 107.26 | 104.28 | 105.68 | 358,935 | +0.76(+0.73%) |
Jan 15, 2014 | 107.90 | 108.20 | 104.64 | 104.92 | 422,483 | -2.46(-2.29%) |
Jan 14, 2014 | 105.42 | 107.60 | 104.57 | 107.38 | 315,774 | +2.58(+2.46%) |
Jan 13, 2014 | 109.44 | 109.44 | 104.24 | 104.80 | 307,748 | -4.69(-4.29%) |
Jan 10, 2014 | 107.50 | 109.53 | 107.18 | 109.49 | 217,081 | +1.48(+1.37%) |
Jan 09, 2014 | 107.88 | 110.54 | 107.10 | 108.02 | 363,437 | +0.47(+0.44%) |
Jan 08, 2014 | 110.03 | 110.03 | 106.28 | 107.54 | 280,509 | -2.41(-2.20%) |
Jan 07, 2014 | 107.92 | 111.47 | 107.65 | 109.96 | 260,493 | +2.08(+1.93%) |
Jan 06, 2014 | 110.13 | 110.86 | 105.46 | 107.87 | 320,136 | -3.03(-2.73%) |
Jan 03, 2014 | 109.48 | 111.74 | 109.47 | 110.90 | 195,230 | +1.77(+1.62%) |
Jan 02, 2014 | 112.10 | 112.38 | 108.47 | 109.14 | 284,476 | -3.37(-3.00%) |
Dec 31, 2013 | 112.00 | 112.51 | 112.51 | 112.51 | 242,059 | +0.51(+0.46%) |
Dec 30, 2013 | 110.77 | 112.21 | 109.56 | 111.99 | 256,404 | +1.89(+1.72%) |
Dec 27, 2013 | 110.46 | 110.83 | 108.82 | 110.10 | 521,857 | +0.15(+0.13%) |
Dec 26, 2013 | 111.47 | 113.14 | 109.69 | 109.96 | 154,815 | -0.94(-0.84%) |
Dec 24, 2013 | 109.81 | 111.27 | 109.54 | 110.89 | 145,840 | +1.22(+1.11%) |
Dec 23, 2013 | 111.58 | 111.95 | 108.44 | 109.68 | 196,069 | -0.92(-0.83%) |
Dec 20, 2013 | 110.19 | 112.02 | 108.61 | 110.59 | 619,742 | +0.61(+0.55%) |
Dec 19, 2013 | 111.87 | 112.70 | 108.13 | 109.99 | 307,602 | -1.97(-1.76%) |
Dec 18, 2013 | 113.34 | 113.34 | 110.77 | 111.96 | 303,641 | -1.03(-0.91%) |
Dec 17, 2013 | 113.86 | 114.41 | 112.01 | 112.99 | 151,976 | -0.87(-0.76%) |
Dec 16, 2013 | 112.96 | 115.66 | 112.92 | 113.86 | 347,206 | -0.07(-0.06%) |
Dec 13, 2013 | 112.98 | 114.59 | 111.36 | 113.92 | 231,566 | +0.76(+0.67%) |
Dec 12, 2013 | 116.21 | 117.31 | 112.03 | 113.16 | 466,649 | -3.05(-2.63%) |
Dec 11, 2013 | 118.99 | 118.99 | 115.33 | 116.21 | 235,004 | -2.61(-2.19%) |
Dec 10, 2013 | 120.92 | 121.86 | 118.11 | 118.82 | 228,505 | -1.30(-1.08%) |
Dec 09, 2013 | 118.23 | 122.10 | 117.84 | 120.12 | 398,989 | +1.59(+1.34%) |
Dec 06, 2013 | 119.11 | 120.17 | 117.57 | 118.53 | 226,113 | +0.16(+0.14%) |
Dec 05, 2013 | 117.02 | 119.71 | 116.28 | 118.37 | 199,183 | +0.75(+0.64%) |
Dec 04, 2013 | 116.44 | 118.11 | 115.17 | 117.61 | 251,353 | +0.82(+0.70%) |
Dec 03, 2013 | 119.75 | 121.43 | 115.90 | 116.79 | 421,927 | -3.70(-3.07%) |
Dec 02, 2013 | 119.29 | 121.28 | 117.30 | 120.49 | 303,578 | +1.71(+1.44%) |
Nov 29, 2013 | 117.68 | 119.27 | 116.70 | 118.78 | 156,005 | +0.44(+0.38%) |
Nov 27, 2013 | 116.01 | 118.46 | 115.09 | 118.34 | 340,791 | +1.75(+1.50%) |
Nov 26, 2013 | 116.06 | 118.15 | 114.96 | 116.59 | 159,734 | +0.60(+0.52%) |
Nov 25, 2013 | 117.09 | 117.09 | 113.64 | 115.99 | 197,290 | -1.25(-1.07%) |
Nov 22, 2013 | 120.48 | 121.09 | 116.92 | 117.25 | 268,753 | -3.55(-2.94%) |
Nov 21, 2013 | 118.09 | 121.65 | 116.02 | 120.80 | 215,803 | +4.33(+3.71%) |
Nov 20, 2013 | 115.89 | 118.52 | 115.19 | 116.47 | 142,457 | +0.78(+0.68%) |
Nov 19, 2013 | 115.13 | 116.46 | 114.55 | 115.69 | 214,975 | +0.55(+0.48%) |
Nov 18, 2013 | 118.37 | 118.45 | 114.26 | 115.14 | 181,921 | -3.22(-2.72%) |
Nov 15, 2013 | 118.07 | 118.56 | 116.03 | 118.37 | 213,359 | +0.07(+0.06%) |
Nov 14, 2013 | 118.11 | 118.91 | 115.99 | 118.30 | 196,790 | +0.16(+0.13%) |
Nov 13, 2013 | 116.82 | 118.19 | 115.45 | 118.14 | 130,165 | +1.55(+1.33%) |
Nov 12, 2013 | 116.42 | 116.82 | 114.25 | 116.60 | 232,993 | -0.06(-0.05%) |
Nov 11, 2013 | 116.67 | 118.71 | 115.89 | 116.66 | 116,129 | -0.42(-0.36%) |
Nov 08, 2013 | 113.94 | 117.79 | 113.30 | 117.08 | 222,687 | +3.88(+3.43%) |
Nov 07, 2013 | 119.29 | 119.29 | 111.96 | 113.20 | 623,014 | -5.38(-4.54%) |
Nov 06, 2013 | 120.59 | 122.64 | 117.36 | 118.58 | 196,529 | -0.43(-0.36%) |
Nov 05, 2013 | 121.08 | 121.82 | 117.90 | 119.01 | 281,369 | -2.64(-2.17%) |
Nov 04, 2013 | 118.75 | 123.18 | 117.53 | 121.65 | 680,339 | +3.00(+2.53%) |
Nov 01, 2013 | 119.48 | 120.68 | 117.02 | 118.65 | 809,852 | -2.37(-1.96%) |
Oct 31, 2013 | 109.58 | 127.97 | 109.10 | 121.01 | 3,100,488 | +26.71(+28.32%) |
Oct 30, 2013 | 97.31 | 97.56 | 93.67 | 94.31 | 445,243 | -2.80(-2.88%) |
Oct 29, 2013 | 96.89 | 98.13 | 94.93 | 97.11 | 369,363 | +0.59(+0.61%) |
Oct 28, 2013 | 96.72 | 97.05 | 95.79 | 96.52 | 148,692 | -0.24(-0.25%) |
Oct 25, 2013 | 98.18 | 98.18 | 95.38 | 96.76 | 193,990 | -1.29(-1.32%) |
Oct 24, 2013 | 97.56 | 98.48 | 96.12 | 98.05 | 233,650 | +0.38(+0.38%) |
Oct 23, 2013 | 101.08 | 101.12 | 96.46 | 97.67 | 194,678 | -4.29(-4.21%) |
Oct 22, 2013 | 102.42 | 103.55 | 101.22 | 101.97 | 140,486 | -0.39(-0.38%) |
Oct 21, 2013 | 103.31 | 104.62 | 102.06 | 102.36 | 241,094 | -1.28(-1.24%) |
Oct 18, 2013 | 100.95 | 104.42 | 100.04 | 103.64 | 491,197 | +3.88(+3.89%) |
Oct 17, 2013 | 98.57 | 100.11 | 97.58 | 99.76 | 270,333 | +1.28(+1.30%) |
Oct 16, 2013 | 98.42 | 99.18 | 97.85 | 98.48 | 166,682 | +0.34(+0.34%) |
Oct 15, 2013 | 99.41 | 99.88 | 97.72 | 98.15 | 132,280 | -1.85(-1.85%) |
Oct 14, 2013 | 100.11 | 100.44 | 98.51 | 99.99 | 146,597 | -0.78(-0.77%) |
Oct 11, 2013 | 99.50 | 101.66 | 99.19 | 100.77 | 277,135 | +0.61(+0.60%) |
Oct 10, 2013 | 98.40 | 101.06 | 98.14 | 100.17 | 277,810 | +2.51(+2.57%) |
Oct 09, 2013 | 95.27 | 98.96 | 94.97 | 97.66 | 313,195 | +2.27(+2.38%) |
Oct 08, 2013 | 94.11 | 96.42 | 94.11 | 95.38 | 229,114 | +1.16(+1.23%) |
Oct 07, 2013 | 94.70 | 96.06 | 94.19 | 94.23 | 247,798 | -1.51(-1.58%) |
Oct 04, 2013 | 94.01 | 96.72 | 93.51 | 95.74 | 225,632 | +1.51(+1.60%) |
Oct 03, 2013 | 94.21 | 94.63 | 92.28 | 94.23 | 134,753 | -0.38(-0.40%) |
Oct 02, 2013 | 94.65 | 94.94 | 92.84 | 94.60 | 218,932 | -1.03(-1.08%) |
Oct 01, 2013 | 94.81 | 96.80 | 93.40 | 95.63 | 279,892 | +0.23(+0.24%) |
Sep 30, 2013 | 94.16 | 96.48 | 93.80 | 95.40 | 225,116 | -0.39(-0.40%) |
Sep 27, 2013 | 93.58 | 96.19 | 93.38 | 95.79 | 140,397 | +1.33(+1.41%) |
Sep 26, 2013 | 92.26 | 95.50 | 92.22 | 94.46 | 157,840 | +2.05(+2.22%) |
Sep 25, 2013 | 92.24 | 93.03 | 91.72 | 92.41 | 175,895 | +0.17(+0.19%) |
Sep 24, 2013 | 92.81 | 93.53 | 90.91 | 92.24 | 215,931 | -0.58(-0.62%) |
Sep 23, 2013 | 94.08 | 95.25 | 92.61 | 92.81 | 323,479 | -0.39(-0.42%) |
Sep 20, 2013 | 97.91 | 97.91 | 93.17 | 93.21 | 463,026 | -3.09(-3.21%) |
Sep 19, 2013 | 98.61 | 100.27 | 93.40 | 96.30 | 700,691 | -2.31(-2.34%) |
Sep 18, 2013 | 100.50 | 102.53 | 97.88 | 98.61 | 627,479 | -2.42(-2.39%) |
Sep 17, 2013 | 95.82 | 101.17 | 95.56 | 101.02 | 743,670 | +5.24(+5.47%) |
Sep 16, 2013 | 95.71 | 96.96 | 94.35 | 95.79 | 754,503 | +1.43(+1.52%) |
Sep 13, 2013 | 87.60 | 95.71 | 86.29 | 94.35 | 648,474 | +6.90(+7.89%) |
Sep 12, 2013 | 86.24 | 87.60 | 85.69 | 87.45 | 159,480 | +0.80(+0.92%) |
Sep 11, 2013 | 85.86 | 86.82 | 84.42 | 86.65 | 136,104 | +0.70(+0.82%) |
Sep 10, 2013 | 83.88 | 86.14 | 82.76 | 85.95 | 191,842 | +2.32(+2.77%) |
Sep 09, 2013 | 81.51 | 84.71 | 81.51 | 83.63 | 171,979 | +1.92(+2.34%) |
Sep 06, 2013 | 81.19 | 82.56 | 79.32 | 81.71 | 179,234 | +0.90(+1.12%) |
Sep 05, 2013 | 81.32 | 82.07 | 80.65 | 80.81 | 62,274 | -0.13(-0.15%) |
Sep 04, 2013 | 80.65 | 81.82 | 79.75 | 80.94 | 73,412 | +0.64(+0.80%) |
Sep 03, 2013 | 79.61 | 80.66 | 77.98 | 80.29 | 204,559 | +1.75(+2.23%) |
Aug 30, 2013 | 81.15 | 81.15 | 78.29 | 78.54 | 157,821 | -2.83(-3.48%) |
Aug 29, 2013 | 81.45 | 82.74 | 80.96 | 81.37 | 104,552 | -0.39(-0.47%) |
Aug 28, 2013 | 80.73 | 82.75 | 80.63 | 81.75 | 61,476 | +0.86(+1.06%) |
Aug 27, 2013 | 81.05 | 82.42 | 80.86 | 80.90 | 90,634 | -1.24(-1.51%) |
Aug 26, 2013 | 83.26 | 83.83 | 81.63 | 82.14 | 89,523 | -1.15(-1.38%) |
Aug 23, 2013 | 83.05 | 83.75 | 82.41 | 83.28 | 77,817 | +0.20(+0.24%) |
Aug 22, 2013 | 82.58 | 83.57 | 82.03 | 83.08 | 59,684 | +0.84(+1.02%) |
Aug 21, 2013 | 82.86 | 86.41 | 81.35 | 82.24 | 89,582 | -1.20(-1.44%) |
Aug 20, 2013 | 81.76 | 84.62 | 81.76 | 83.45 | 208,432 | +1.45(+1.77%) |
Aug 19, 2013 | 83.75 | 85.26 | 81.78 | 81.99 | 196,335 | -2.04(-2.43%) |
Aug 16, 2013 | 82.44 | 84.06 | 82.40 | 84.03 | 150,277 | +1.04(+1.25%) |
Aug 15, 2013 | 82.30 | 84.10 | 81.89 | 83.00 | 259,095 | +0.26(+0.31%) |
Aug 14, 2013 | 81.71 | 83.23 | 81.29 | 82.74 | 145,352 | +0.68(+0.83%) |
Aug 13, 2013 | 81.98 | 82.60 | 81.45 | 82.05 | 150,947 | +0.24(+0.29%) |
Aug 12, 2013 | 81.40 | 82.68 | 80.86 | 81.81 | 71,994 | +0.16(+0.20%) |
Aug 09, 2013 | 82.11 | 82.82 | 81.00 | 81.65 | 333,237 | -0.72(-0.88%) |
Aug 08, 2013 | 82.20 | 82.60 | 81.79 | 82.37 | 150,552 | +0.55(+0.67%) |
Aug 07, 2013 | 82.04 | 82.32 | 81.24 | 81.82 | 147,813 | -0.09(-0.11%) |
Aug 06, 2013 | 81.82 | 83.33 | 81.54 | 81.91 | 242,446 | -2.17(-2.58%) |
Aug 05, 2013 | 85.29 | 86.33 | 83.51 | 84.07 | 205,198 | -1.37(-1.60%) |
Aug 02, 2013 | 84.50 | 85.44 | 83.31 | 85.44 | 196,351 | +1.04(+1.23%) |
Aug 01, 2013 | 86.06 | 86.09 | 83.53 | 84.40 | 407,248 | -0.17(-0.20%) |
Jul 31, 2013 | 86.81 | 87.60 | 84.54 | 84.57 | 183,711 | -1.19(-1.39%) |
Jul 30, 2013 | 86.15 | 86.73 | 84.81 | 85.77 | 195,808 | +0.11(+0.12%) |
Jul 29, 2013 | 83.82 | 85.90 | 82.93 | 85.66 | 288,046 | +1.16(+1.37%) |
Jul 26, 2013 | 80.90 | 85.34 | 79.63 | 84.50 | 577,941 | +3.50(+4.32%) |
Jul 25, 2013 | 76.75 | 81.90 | 73.18 | 81.00 | 1,637,035 | +11.61(+16.73%) |
Jul 24, 2013 | 72.91 | 72.92 | 69.33 | 69.39 | 497,215 | -3.33(-4.58%) |
Jul 23, 2013 | 73.53 | 73.96 | 72.45 | 72.72 | 144,889 | -0.83(-1.12%) |
Jul 22, 2013 | 74.89 | 75.30 | 72.38 | 73.54 | 175,810 | -1.03(-1.38%) |
Jul 19, 2013 | 74.64 | 74.71 | 73.25 | 74.57 | 175,160 | +0.20(+0.27%) |
Jul 18, 2013 | 73.23 | 74.80 | 73.23 | 74.37 | 237,352 | +1.63(+2.24%) |
Jul 17, 2013 | 72.78 | 73.55 | 72.33 | 72.74 | 128,549 | +0.62(+0.86%) |
Jul 16, 2013 | 72.15 | 72.49 | 71.24 | 72.12 | 239,841 | -0.04(-0.05%) |
Jul 15, 2013 | 69.94 | 72.29 | 69.35 | 72.15 | 255,658 | +2.13(+3.04%) |
Jul 12, 2013 | 72.36 | 72.40 | 68.59 | 70.02 | 299,336 | -2.23(-3.08%) |
Jul 11, 2013 | 70.71 | 72.36 | 70.21 | 72.25 | 275,071 | +2.31(+3.31%) |
Jul 10, 2013 | 69.07 | 70.03 | 68.23 | 69.94 | 198,994 | +0.65(+0.94%) |
Jul 09, 2013 | 69.71 | 69.43 | 67.53 | 69.29 | 369,295 | +2.45(+3.66%) |
Jul 08, 2013 | 66.02 | 67.64 | 64.77 | 66.84 | 272,423 | +1.60(+2.46%) |
Jul 05, 2013 | 64.80 | 65.32 | 63.95 | 65.24 | 319,753 | +1.06(+1.64%) |
Jul 03, 2013 | 65.23 | 65.86 | 63.73 | 64.18 | 147,320 | -0.29(-0.45%) |
Jul 02, 2013 | 62.96 | 64.60 | 62.76 | 64.47 | 267,059 | +1.51(+2.39%) |
Jul 01, 2013 | 64.67 | 65.71 | 62.84 | 62.96 | 322,216 | -1.73(-2.67%) |
Jun 28, 2013 | 62.97 | 65.19 | 62.73 | 64.69 | 1,795,781 | +1.33(+2.10%) |
Jun 27, 2013 | 63.12 | 64.21 | 62.27 | 63.36 | 261,110 | +0.38(+0.61%) |
Jun 26, 2013 | 63.72 | 64.27 | 62.30 | 62.97 | 270,895 | -0.42(-0.67%) |
Jun 25, 2013 | 64.04 | 64.52 | 62.78 | 63.39 | 176,607 | +0.09(+0.14%) |
Jun 24, 2013 | 61.99 | 64.60 | 59.59 | 63.31 | 354,112 | +0.32(+0.50%) |
Jun 21, 2013 | 66.33 | 66.37 | 62.24 | 62.99 | 716,170 | -3.02(-4.58%) |
Jun 20, 2013 | 66.89 | 67.12 | 65.26 | 66.01 | 285,954 | -2.10(-3.08%) |
Jun 19, 2013 | 69.71 | 70.79 | 67.69 | 68.11 | 372,428 | -1.69(-2.42%) |
Jun 18, 2013 | 67.99 | 69.91 | 67.61 | 69.80 | 406,002 | +2.05(+3.03%) |
Jun 17, 2013 | 65.86 | 68.17 | 65.71 | 67.75 | 331,894 | +2.53(+3.88%) |
Jun 14, 2013 | 65.07 | 66.56 | 64.90 | 65.22 | 416,121 | +0.28(+0.43%) |
Jun 13, 2013 | 63.09 | 65.03 | 62.91 | 64.94 | 358,197 | +1.73(+2.73%) |
Jun 12, 2013 | 64.42 | 65.03 | 63.03 | 63.21 | 185,465 | -0.83(-1.29%) |
Jun 11, 2013 | 63.54 | 64.89 | 63.20 | 64.04 | 144,698 | -0.54(-0.83%) |
Jun 10, 2013 | 65.04 | 65.57 | 64.28 | 64.57 | 197,706 | -0.51(-0.78%) |
Jun 07, 2013 | 66.63 | 66.63 | 64.85 | 65.08 | 202,128 | -1.37(-2.06%) |
Jun 06, 2013 | 62.91 | 66.52 | 62.36 | 66.45 | 411,272 | +3.41(+5.40%) |
Jun 05, 2013 | 63.83 | 64.69 | 62.91 | 63.05 | 278,229 | -1.00(-1.56%) |
Jun 04, 2013 | 63.47 | 64.80 | 63.38 | 64.05 | 369,444 | +0.39(+0.62%) |