Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 73.78 | 73.90 | 72.73 | 72.89 | 1,299,161 | -0.98(-1.33%) |
Jul 30, 2014 | 73.41 | 73.92 | 73.25 | 73.87 | 1,400,650 | +0.50(+0.68%) |
Jul 29, 2014 | 74.00 | 74.15 | 73.30 | 73.37 | 1,053,654 | -0.50(-0.68%) |
Jul 28, 2014 | 74.25 | 74.28 | 73.52 | 73.87 | 925,896 | -0.15(-0.20%) |
Jul 25, 2014 | 73.48 | 74.31 | 73.18 | 74.02 | 1,036,994 | +0.85(+1.16%) |
Jul 24, 2014 | 74.15 | 74.22 | 73.17 | 73.17 | 1,390,141 | -0.83(-1.12%) |
Jul 23, 2014 | 74.59 | 74.85 | 73.83 | 74.00 | 1,579,281 | -0.39(-0.52%) |
Jul 22, 2014 | 74.51 | 74.83 | 73.86 | 74.39 | 1,665,019 | +1.44(+1.97%) |
Jul 21, 2014 | 73.61 | 73.61 | 72.69 | 72.95 | 837,761 | -0.13(-0.18%) |
Jul 18, 2014 | 71.70 | 73.16 | 71.70 | 73.08 | 886,056 | +1.31(+1.83%) |
Jul 17, 2014 | 71.74 | 72.70 | 71.45 | 71.77 | 1,103,762 | +0.32(+0.45%) |
Jul 16, 2014 | 71.10 | 72.00 | 71.07 | 71.45 | 1,062,527 | +0.54(+0.76%) |
Jul 15, 2014 | 70.46 | 71.08 | 70.26 | 70.91 | 916,615 | +0.40(+0.57%) |
Jul 14, 2014 | 70.70 | 70.96 | 70.14 | 70.51 | 862,627 | +0.05(+0.07%) |
Jul 11, 2014 | 69.90 | 70.55 | 69.59 | 70.46 | 599,270 | +0.83(+1.19%) |
Jul 10, 2014 | 69.74 | 70.31 | 69.59 | 69.63 | 1,271,950 | -1.04(-1.47%) |
Jul 09, 2014 | 70.00 | 70.70 | 69.58 | 70.67 | 850,753 | +0.94(+1.35%) |
Jul 08, 2014 | 69.74 | 70.05 | 69.04 | 69.73 | 1,052,159 | -0.26(-0.37%) |
Jul 07, 2014 | 70.00 | 70.02 | 69.31 | 69.99 | 1,057,806 | -0.03(-0.04%) |
Jul 04, 2014 | 69.90 | 70.36 | 69.80 | 70.02 | 308,573 | +0.42(+0.60%) |
Jul 03, 2014 | 70.26 | 70.46 | 69.56 | 69.60 | 789,980 | -0.45(-0.64%) |
Jul 02, 2014 | 69.94 | 70.43 | 69.55 | 70.05 | 1,026,446 | +0.65(+0.94%) |
Jun 30, 2014 | 0.9000 | 69.40 | 69.40 | 69.40 | 15,000 | +0.72(+1.05%) |
Jun 27, 2014 | 68.80 | 68.97 | 68.16 | 68.68 | 738,833 | -0.07(-0.10%) |
Jun 26, 2014 | 68.11 | 68.98 | 67.94 | 68.75 | 1,110,214 | +0.71(+1.04%) |
Jun 25, 2014 | 67.25 | 68.24 | 67.20 | 68.04 | 781,542 | +0.76(+1.13%) |
Jun 24, 2014 | 67.51 | 67.95 | 67.28 | 67.28 | 680,084 | -0.41(-0.61%) |
Jun 23, 2014 | 68.29 | 68.30 | 67.46 | 67.69 | 1,057,399 | -0.59(-0.86%) |
Jun 20, 2014 | 68.20 | 68.48 | 67.91 | 68.28 | 3,950,623 | -0.03(-0.04%) |
Jun 19, 2014 | 68.46 | 68.70 | 68.13 | 68.31 | 606,500 | -0.15(-0.22%) |
Jun 18, 2014 | 68.27 | 68.51 | 68.01 | 68.46 | 610,781 | +0.52(+0.77%) |
Jun 17, 2014 | 69.11 | 69.11 | 67.93 | 67.94 | 1,064,751 | -0.87(-1.26%) |
Jun 16, 2014 | 68.17 | 69.18 | 67.99 | 68.81 | 997,569 | +0.87(+1.28%) |
Jun 13, 2014 | 67.35 | 68.32 | 67.28 | 67.94 | 541,437 | +0.58(+0.86%) |
Jun 12, 2014 | 67.35 | 67.49 | 66.51 | 67.36 | 736,185 | -0.16(-0.24%) |
Jun 11, 2014 | 67.50 | 67.65 | 67.19 | 67.52 | 738,933 | -0.12(-0.18%) |
Jun 10, 2014 | 67.25 | 67.78 | 67.25 | 67.64 | 937,663 | +0.33(+0.49%) |
Jun 06, 2014 | 66.40 | 67.31 | 66.40 | 67.31 | 509,241 | +0.93(+1.40%) |
Jun 05, 2014 | 66.30 | 66.62 | 65.69 | 66.38 | 1,015,915 | -0.03(-0.05%) |
Jun 04, 2014 | 66.34 | 66.56 | 65.95 | 66.41 | 755,752 | +0.01(+0.02%) |
Jun 03, 2014 | 66.09 | 66.59 | 65.95 | 66.40 | 471,579 | +0.16(+0.24%) |
Jun 02, 2014 | 65.90 | 66.58 | 65.90 | 66.24 | 541,636 | +0.48(+0.73%) |
May 30, 2014 | 65.48 | 65.88 | 65.33 | 65.76 | 1,590,397 | +0.26(+0.40%) |
May 29, 2014 | 65.33 | 65.70 | 65.03 | 65.50 | 650,008 | +0.16(+0.24%) |
May 28, 2014 | 64.99 | 65.52 | 64.96 | 65.34 | 692,545 | +0.23(+0.35%) |
May 27, 2014 | 65.15 | 65.57 | 64.81 | 65.11 | 852,152 | -0.10(-0.15%) |
May 26, 2014 | 65.18 | 65.38 | 65.00 | 65.21 | 136,640 | +0.09(+0.14%) |
May 23, 2014 | 64.95 | 65.19 | 64.64 | 65.12 | 595,688 | +0.02(+0.03%) |
May 22, 2014 | 64.75 | 65.30 | 64.48 | 65.10 | 393,336 | +0.16(+0.25%) |
May 21, 2014 | 64.51 | 65.03 | 64.39 | 64.94 | 628,916 | +0.65(+1.01%) |
May 20, 2014 | 64.46 | 64.74 | 64.03 | 64.29 | 768,371 | +0.05(+0.08%) |
May 16, 2014 | 64.24 | 64.24 | 64.24 | 64.24 | 0 | +0.23(+0.36%) |
May 15, 2014 | 64.63 | 64.67 | 63.68 | 64.01 | 816,127 | -0.48(-0.74%) |
May 14, 2014 | 64.87 | 64.95 | 64.39 | 64.49 | 511,132 | -0.37(-0.57%) |
May 13, 2014 | 65.10 | 65.35 | 64.70 | 64.86 | 569,573 | -0.37(-0.57%) |
May 12, 2014 | 64.28 | 65.34 | 64.27 | 65.23 | 1,196,994 | +1.10(+1.72%) |
May 09, 2014 | 64.38 | 64.68 | 64.05 | 64.13 | 1,135,038 | +0.05(+0.08%) |
May 08, 2014 | 63.82 | 64.52 | 63.80 | 64.08 | 878,355 | +0.21(+0.33%) |
May 07, 2014 | 63.10 | 64.21 | 63.03 | 63.87 | 1,154,264 | +0.70(+1.11%) |
May 06, 2014 | 63.52 | 63.58 | 63.04 | 63.17 | 626,608 | -0.52(-0.82%) |
May 05, 2014 | 64.01 | 64.22 | 63.45 | 63.69 | 1,003,069 | -0.32(-0.50%) |
May 02, 2014 | 64.15 | 64.48 | 63.87 | 64.01 | 937,431 | -0.02(-0.03%) |
May 01, 2014 | 64.40 | 64.64 | 63.92 | 64.03 | 845,905 | -0.17(-0.26%) |
Apr 30, 2014 | 63.16 | 64.32 | 63.16 | 64.20 | 1,551,057 | +0.94(+1.49%) |
Apr 29, 2014 | 63.72 | 64.15 | 63.26 | 63.26 | 1,464,750 | -0.88(-1.37%) |
Apr 28, 2014 | 63.98 | 64.32 | 63.55 | 64.14 | 1,154,342 | +0.41(+0.64%) |
Apr 25, 2014 | 63.46 | 63.79 | 63.28 | 63.73 | 1,513,513 | -0.08(-0.13%) |
Apr 24, 2014 | 63.48 | 63.90 | 62.81 | 63.81 | 1,972,751 | +0.43(+0.68%) |
Apr 23, 2014 | 64.73 | 65.29 | 63.38 | 63.38 | 1,940,315 | -0.19(-0.30%) |
Apr 22, 2014 | 63.00 | 63.72 | 63.00 | 63.57 | 1,319,121 | +0.59(+0.94%) |
Apr 21, 2014 | 62.45 | 63.21 | 62.40 | 62.98 | 1,286,304 | +0.53(+0.85%) |
Apr 17, 2014 | 1.010 | 62.45 | 62.45 | 62.45 | 200 | +0.38(+0.61%) |
Apr 16, 2014 | 60.91 | 62.11 | 60.91 | 62.07 | 1,211,179 | +1.19(+1.95%) |
Apr 15, 2014 | 60.57 | 61.44 | 60.30 | 60.88 | 1,643,035 | +0.43(+0.71%) |
Apr 14, 2014 | 60.39 | 60.59 | 59.66 | 60.45 | 1,375,933 | +0.43(+0.72%) |
Apr 11, 2014 | 60.09 | 60.39 | 59.83 | 60.02 | 1,046,358 | -0.32(-0.53%) |
Apr 10, 2014 | 60.98 | 61.03 | 60.11 | 60.34 | 1,454,733 | -0.58(-0.95%) |
Apr 09, 2014 | 61.21 | 61.45 | 60.73 | 60.92 | 1,290,380 | -0.31(-0.51%) |
Apr 08, 2014 | 60.52 | 61.34 | 60.21 | 61.23 | 1,358,026 | +0.76(+1.26%) |
Apr 07, 2014 | 61.09 | 61.46 | 60.27 | 60.47 | 1,637,778 | -0.95(-1.55%) |
Apr 04, 2014 | 61.98 | 62.02 | 61.25 | 61.42 | 981,776 | -0.56(-0.90%) |
Apr 03, 2014 | 62.35 | 62.66 | 61.28 | 61.98 | 1,365,459 | -0.38(-0.61%) |
Apr 02, 2014 | 62.34 | 62.66 | 62.06 | 62.36 | 1,054,797 | +0.08(+0.13%) |
Apr 01, 2014 | 62.23 | 62.60 | 62.06 | 62.28 | 0 | +0.17(+0.27%) |
Mar 31, 2014 | 61.70 | 62.35 | 61.55 | 62.11 | 1,165,937 | +0.68(+1.11%) |
Mar 28, 2014 | 61.00 | 61.75 | 60.92 | 61.43 | 729,627 | +0.60(+0.99%) |
Mar 27, 2014 | 61.74 | 61.75 | 60.66 | 60.83 | 772,478 | -0.48(-0.78%) |
Mar 26, 2014 | 62.47 | 62.50 | 61.29 | 61.31 | 755,778 | -0.83(-1.34%) |
Mar 25, 2014 | 62.47 | 62.50 | 61.53 | 62.14 | 708,152 | +0.22(+0.36%) |
Mar 24, 2014 | 62.41 | 62.78 | 61.57 | 61.92 | 698,660 | -0.21(-0.34%) |
Mar 21, 2014 | 62.43 | 62.83 | 62.13 | 62.13 | 2,418,548 | -0.71(-1.13%) |
Mar 20, 2014 | 62.93 | 63.29 | 62.62 | 62.84 | 1,121,821 | -0.30(-0.48%) |
Mar 19, 2014 | 63.50 | 63.58 | 63.00 | 63.14 | 878,343 | -0.25(-0.39%) |
Mar 18, 2014 | 62.80 | 63.50 | 62.76 | 63.39 | 770,998 | +0.76(+1.21%) |
Mar 17, 2014 | 62.12 | 62.93 | 62.02 | 62.63 | 584,995 | +0.65(+1.05%) |
Mar 14, 2014 | 62.41 | 62.64 | 61.96 | 61.98 | 738,895 | -0.57(-0.91%) |
Mar 13, 2014 | 63.69 | 63.69 | 62.37 | 62.55 | 0 | -0.98(-1.54%) |
Mar 12, 2014 | 62.16 | 63.64 | 62.03 | 63.53 | 1,236,944 | +1.22(+1.96%) |
Mar 11, 2014 | 62.41 | 62.62 | 62.14 | 62.31 | 821,638 | -0.12(-0.19%) |
Mar 10, 2014 | 62.05 | 62.57 | 62.01 | 62.43 | 639,150 | +0.24(+0.39%) |
Mar 07, 2014 | 62.45 | 62.49 | 61.87 | 62.19 | 618,910 | +0.18(+0.29%) |
Mar 06, 2014 | 62.46 | 62.53 | 61.87 | 62.01 | 746,670 | -0.38(-0.61%) |
Mar 05, 2014 | 62.35 | 62.62 | 62.20 | 62.39 | 1,074,808 | +0.07(+0.11%) |
Mar 04, 2014 | 62.67 | 62.80 | 62.31 | 62.32 | 926,325 | -0.01(-0.02%) |
Mar 03, 2014 | 62.25 | 62.93 | 61.95 | 62.33 | 853,172 | -0.23(-0.37%) |
Feb 28, 2014 | 62.30 | 63.22 | 62.14 | 62.56 | 1,345,329 | +0.14(+0.22%) |
Feb 27, 2014 | 62.50 | 62.73 | 62.12 | 62.42 | 1,187,581 | +0.09(+0.14%) |
Feb 26, 2014 | 61.99 | 62.49 | 61.86 | 62.33 | 1,086,171 | +0.60(+0.97%) |
Feb 25, 2014 | 62.33 | 62.33 | 61.72 | 61.73 | 706,943 | -0.53(-0.85%) |
Feb 24, 2014 | 62.02 | 62.64 | 61.98 | 62.26 | 1,233,751 | +0.28(+0.45%) |
Feb 21, 2014 | 61.87 | 62.19 | 61.87 | 61.98 | 884,613 | +0.11(+0.18%) |
Feb 20, 2014 | 61.75 | 61.98 | 61.25 | 61.87 | 1,737,775 | +0.22(+0.36%) |
Feb 19, 2014 | 61.17 | 61.97 | 61.00 | 61.65 | 1,098,457 | +0.37(+0.60%) |
Feb 18, 2014 | 61.79 | 62.00 | 61.12 | 61.28 | 799,750 | -0.59(-0.95%) |
Feb 14, 2014 | 0.9300 | 61.87 | 61.87 | 61.87 | 2,600 | +0.12(+0.19%) |
Feb 13, 2014 | 61.66 | 61.98 | 61.09 | 61.75 | 861,946 | +0.05(+0.08%) |
Feb 12, 2014 | 61.37 | 61.78 | 61.03 | 61.70 | 829,529 | +0.65(+1.06%) |
Feb 11, 2014 | 60.71 | 61.31 | 60.60 | 61.05 | 1,106,421 | +0.30(+0.49%) |
Feb 10, 2014 | 60.89 | 60.89 | 60.35 | 60.75 | 861,234 | +0.09(+0.15%) |
Feb 07, 2014 | 60.39 | 60.85 | 59.74 | 60.66 | 1,356,733 | +0.60(+1.00%) |
Feb 06, 2014 | 59.20 | 60.41 | 59.15 | 60.06 | 1,760,531 | +0.63(+1.06%) |
Feb 05, 2014 | 58.97 | 59.54 | 58.56 | 59.43 | 1,182,164 | +0.11(+0.19%) |
Feb 04, 2014 | 58.74 | 59.49 | 58.60 | 59.32 | 1,162,850 | +0.61(+1.04%) |
Feb 03, 2014 | 59.78 | 60.20 | 58.47 | 58.71 | 1,096,036 | -0.90(-1.51%) |
Jan 31, 2014 | 57.78 | 59.61 | 57.27 | 59.61 | 1,668,191 | +0.27(+0.46%) |
Jan 30, 2014 | 58.42 | 59.63 | 58.26 | 59.34 | 1,086,800 | +1.26(+2.17%) |
Jan 29, 2014 | 57.54 | 58.81 | 57.07 | 58.08 | 1,072,717 | +0.30(+0.52%) |
Jan 28, 2014 | 57.91 | 58.39 | 57.68 | 57.78 | 986,104 | -0.17(-0.29%) |
Jan 27, 2014 | 57.93 | 58.34 | 57.66 | 57.95 | 951,633 | +0.02(+0.03%) |
Jan 24, 2014 | 59.33 | 59.89 | 57.91 | 57.93 | 1,190,397 | -1.77(-2.96%) |
Jan 23, 2014 | 59.32 | 60.28 | 59.27 | 59.70 | 960,570 | +0.29(+0.49%) |
Jan 22, 2014 | 58.88 | 59.58 | 58.67 | 59.41 | 1,492,161 | +0.53(+0.90%) |
Jan 21, 2014 | 59.25 | 59.30 | 58.70 | 58.88 | 663,347 | -0.23(-0.39%) |
Jan 20, 2014 | 58.46 | 59.45 | 58.30 | 59.11 | 294,768 | +0.53(+0.90%) |
Jan 17, 2014 | 58.40 | 58.84 | 58.23 | 58.58 | 845,359 | -0.06(-0.10%) |
Jan 16, 2014 | 59.13 | 59.36 | 58.03 | 58.64 | 1,793,178 | -1.09(-1.82%) |
Jan 15, 2014 | 58.29 | 59.76 | 58.29 | 59.73 | 947,233 | +1.44(+2.47%) |
Jan 14, 2014 | 59.00 | 59.23 | 58.21 | 58.29 | 1,433,544 | -0.54(-0.92%) |
Jan 13, 2014 | 59.40 | 59.59 | 58.66 | 58.83 | 0 | -0.56(-0.94%) |
Jan 10, 2014 | 58.99 | 59.61 | 58.75 | 59.39 | 927,589 | +0.82(+1.40%) |
Jan 09, 2014 | 58.66 | 58.90 | 57.87 | 58.57 | 862,137 | -0.06(-0.10%) |
Jan 08, 2014 | 59.47 | 59.58 | 58.08 | 58.63 | 0 | -0.95(-1.59%) |
Jan 07, 2014 | 59.51 | 59.83 | 59.44 | 59.58 | 829,543 | +0.31(+0.52%) |
Jan 06, 2014 | 60.02 | 60.21 | 59.15 | 59.27 | 957,183 | -0.81(-1.35%) |
Jan 03, 2014 | 60.41 | 60.44 | 59.81 | 60.08 | 463,444 | -0.16(-0.27%) |
Jan 02, 2014 | 60.27 | 60.58 | 60.02 | 60.24 | 534,846 | -0.32(-0.53%) |
Dec 31, 2013 | 0.9100 | 60.56 | 60.56 | 60.56 | 49,300 | +0.27(+0.45%) |
Dec 30, 2013 | 60.51 | 60.78 | 60.20 | 60.29 | 430,874 | -0.36(-0.59%) |
Dec 27, 2013 | 60.99 | 61.18 | 60.37 | 60.65 | 425,252 | +0.24(+0.40%) |
Dec 24, 2013 | 0.9400 | 60.41 | 60.41 | 60.41 | 15,400 | +0.07(+0.12%) |
Dec 23, 2013 | 60.27 | 60.50 | 59.79 | 60.34 | 532,535 | +0.47(+0.79%) |
Dec 20, 2013 | 60.46 | 60.90 | 59.87 | 59.87 | 3,246,453 | -0.29(-0.48%) |
Dec 19, 2013 | 59.52 | 60.22 | 59.50 | 60.16 | 1,099,629 | +0.66(+1.11%) |
Dec 18, 2013 | 58.30 | 59.56 | 58.25 | 59.50 | 0 | +1.33(+2.29%) |
Dec 17, 2013 | 58.89 | 58.89 | 57.83 | 58.17 | 946,105 | -0.32(-0.55%) |
Dec 16, 2013 | 58.29 | 58.72 | 58.08 | 58.49 | 990,391 | +0.39(+0.67%) |
Dec 13, 2013 | 58.64 | 58.64 | 57.51 | 58.10 | 1,011,646 | -0.30(-0.51%) |
Dec 12, 2013 | 57.70 | 58.61 | 57.12 | 58.40 | 0 | +0.75(+1.30%) |
Dec 11, 2013 | 59.55 | 59.66 | 57.58 | 57.65 | 1,492,016 | -1.90(-3.19%) |
Dec 10, 2013 | 59.67 | 59.83 | 59.31 | 59.55 | 1,235,859 | -0.32(-0.53%) |
Dec 09, 2013 | 60.38 | 60.75 | 59.73 | 59.87 | 773,113 | -0.34(-0.56%) |
Dec 06, 2013 | 59.73 | 60.38 | 59.25 | 60.21 | 844,313 | +0.78(+1.31%) |
Dec 05, 2013 | 59.27 | 60.15 | 59.00 | 59.43 | 1,475,120 | +0.01(+0.02%) |
Dec 04, 2013 | 60.49 | 60.62 | 59.28 | 59.42 | 1,135,243 | -0.94(-1.56%) |
Dec 03, 2013 | 61.74 | 61.56 | 60.00 | 60.36 | 1,252,782 | -1.12(-1.82%) |
Dec 02, 2013 | 60.97 | 61.55 | 60.02 | 61.48 | 1,124,614 | +60.57(+6656.04%) |
Nov 29, 2013 | 1.020 | 1.020 | 0.9000 | 0.9100 | 68,500 | -117.70(-99.23%) |
Nov 27, 2013 | 118.03 | 119.21 | 117.87 | 118.61 | 317,318 | +1.17(+1.00%) |
Nov 26, 2013 | 119.61 | 119.68 | 117.44 | 117.44 | 890,671 | -2.17(-1.81%) |
Nov 25, 2013 | 118.79 | 120.40 | 118.79 | 119.61 | 521,534 | +0.74(+0.62%) |
Nov 22, 2013 | 117.59 | 119.69 | 117.42 | 118.87 | 399,350 | +1.10(+0.93%) |
Nov 21, 2013 | 117.01 | 118.09 | 117.01 | 117.77 | 558,954 | +0.82(+0.70%) |
Nov 20, 2013 | 116.47 | 117.13 | 116.12 | 116.95 | 455,286 | +0.92(+0.79%) |
Nov 19, 2013 | 117.30 | 117.95 | 115.91 | 116.03 | 608,857 | -1.56(-1.33%) |
Nov 18, 2013 | 117.51 | 118.33 | 117.07 | 117.59 | 581,886 | +0.24(+0.20%) |
Nov 15, 2013 | 118.34 | 118.34 | 117.33 | 117.35 | 642,856 | -0.18(-0.15%) |
Nov 14, 2013 | 117.30 | 118.31 | 117.21 | 117.53 | 644,427 | +0.32(+0.27%) |
Nov 13, 2013 | 117.22 | 118.41 | 117.05 | 117.21 | 686,077 | -0.09(-0.08%) |
Nov 12, 2013 | 117.05 | 117.69 | 116.89 | 117.30 | 692,970 | +0.09(+0.08%) |
Nov 11, 2013 | 116.93 | 117.94 | 116.84 | 117.21 | 285,737 | +0.31(+0.27%) |
Nov 08, 2013 | 116.95 | 117.55 | 116.78 | 116.90 | 503,041 | +0.41(+0.35%) |
Nov 07, 2013 | 116.50 | 117.28 | 115.81 | 116.49 | 561,361 | +0.55(+0.47%) |
Nov 06, 2013 | 116.14 | 116.17 | 115.25 | 115.94 | 491,325 | +0.58(+0.50%) |
Nov 05, 2013 | 115.82 | 115.82 | 115.17 | 115.36 | 522,312 | -0.23(-0.20%) |
Nov 04, 2013 | 115.77 | 116.90 | 115.06 | 115.59 | 416,947 | -0.27(-0.23%) |
Nov 01, 2013 | 115.48 | 116.98 | 115.37 | 115.86 | 480,022 | +1.31(+1.14%) |
Oct 31, 2013 | 114.99 | 115.62 | 114.36 | 114.55 | 1,181,221 | -0.21(-0.18%) |
Oct 30, 2013 | 115.00 | 115.34 | 114.25 | 114.76 | 458,073 | -0.33(-0.29%) |
Oct 29, 2013 | 114.99 | 115.09 | 114.03 | 115.09 | 792,272 | +1.06(+0.93%) |
Oct 28, 2013 | 115.00 | 115.44 | 113.95 | 114.03 | 618,319 | -1.15(-1.00%) |
Oct 25, 2013 | 115.26 | 115.73 | 114.73 | 115.18 | 501,697 | -0.27(-0.23%) |
Oct 24, 2013 | 115.50 | 115.68 | 114.76 | 115.45 | 581,961 | +0.86(+0.75%) |
Oct 23, 2013 | 112.50 | 116.20 | 111.16 | 114.59 | 1,724,592 | +4.84(+4.41%) |
Oct 22, 2013 | 110.00 | 110.20 | 109.27 | 109.75 | 506,668 | -0.15(-0.14%) |
Oct 21, 2013 | 110.00 | 110.00 | 108.88 | 109.90 | 497,688 | +0.05(+0.05%) |
Oct 18, 2013 | 108.59 | 110.00 | 108.42 | 109.85 | 385,141 | +1.05(+0.97%) |
Oct 17, 2013 | 108.65 | 108.81 | 107.93 | 108.80 | 358,380 | -0.23(-0.21%) |
Oct 16, 2013 | 107.92 | 109.25 | 107.92 | 109.03 | 334,449 | -0.04(-0.04%) |
Oct 15, 2013 | 108.74 | 109.27 | 108.25 | 109.07 | 303,526 | -0.42(-0.38%) |
Oct 11, 2013 | 1.170 | 109.49 | 109.49 | 109.49 | 11,100 | -0.36(-0.33%) |
Oct 10, 2013 | 108.60 | 110.00 | 108.58 | 109.85 | 652,531 | +1.91(+1.77%) |
Oct 09, 2013 | 107.35 | 108.48 | 107.34 | 107.94 | 637,081 | +0.64(+0.60%) |
Oct 08, 2013 | 107.32 | 107.77 | 106.80 | 107.30 | 489,297 | +0.06(+0.06%) |
Oct 07, 2013 | 105.57 | 107.45 | 105.21 | 107.24 | 436,335 | +1.23(+1.16%) |
Oct 04, 2013 | 105.10 | 106.45 | 104.80 | 106.01 | 408,716 | +0.20(+0.19%) |
Oct 03, 2013 | 107.29 | 107.30 | 104.55 | 105.81 | 543,241 | -1.20(-1.12%) |
Oct 02, 2013 | 105.13 | 107.02 | 105.06 | 107.01 | 672,453 | +0.98(+0.92%) |
Oct 01, 2013 | 105.02 | 106.23 | 104.06 | 106.03 | 536,700 | +1.66(+1.59%) |
Sep 30, 2013 | 103.81 | 105.29 | 103.20 | 104.37 | 621,904 | -0.33(-0.32%) |
Sep 27, 2013 | 103.77 | 105.11 | 103.54 | 104.70 | 376,055 | +0.62(+0.60%) |
Sep 26, 2013 | 102.78 | 104.32 | 102.63 | 104.08 | 591,058 | +1.31(+1.27%) |
Sep 25, 2013 | 104.27 | 104.36 | 102.38 | 102.77 | 555,579 | -1.33(-1.28%) |
Sep 24, 2013 | 104.09 | 104.60 | 103.81 | 104.10 | 341,489 | -0.14(-0.13%) |
Sep 23, 2013 | 104.31 | 104.68 | 103.78 | 104.24 | 367,649 | +0.16(+0.15%) |
Sep 20, 2013 | 105.49 | 105.54 | 104.08 | 104.08 | 2,053,038 | -0.95(-0.90%) |
Sep 19, 2013 | 103.99 | 105.22 | 103.91 | 105.03 | 800,850 | +0.97(+0.93%) |
Sep 18, 2013 | 102.86 | 104.45 | 102.81 | 104.06 | 759,429 | +1.01(+0.98%) |
Sep 17, 2013 | 102.77 | 103.25 | 102.29 | 103.05 | 389,470 | +0.04(+0.04%) |
Sep 16, 2013 | 101.85 | 103.36 | 101.28 | 103.01 | 682,461 | +1.73(+1.71%) |
Sep 13, 2013 | 101.01 | 101.58 | 100.86 | 101.28 | 731,780 | +0.47(+0.47%) |
Sep 12, 2013 | 100.49 | 100.85 | 100.21 | 100.81 | 360,705 | +0.08(+0.08%) |
Sep 11, 2013 | 100.09 | 100.85 | 99.55 | 100.73 | 449,033 | +0.73(+0.73%) |
Sep 10, 2013 | 100.27 | 100.35 | 99.71 | 100.00 | 417,001 | +0.17(+0.17%) |
Sep 09, 2013 | 100.03 | 100.35 | 99.24 | 99.83 | 256,512 | -0.50(-0.50%) |
Sep 06, 2013 | 101.18 | 101.18 | 100.15 | 100.33 | 499,628 | -0.45(-0.45%) |
Sep 05, 2013 | 100.30 | 100.84 | 100.23 | 100.78 | 630,691 | +0.37(+0.37%) |
Sep 04, 2013 | 99.32 | 100.52 | 99.17 | 100.41 | 403,496 | +0.82(+0.82%) |
Sep 03, 2013 | 99.49 | 100.16 | 98.84 | 99.59 | 416,585 | +0.81(+0.82%) |
Aug 30, 2013 | 1.170 | 98.78 | 98.78 | 98.78 | 0 | -1.08(-1.08%) |
Aug 29, 2013 | 99.15 | 100.19 | 99.09 | 99.86 | 327,356 | +0.71(+0.72%) |
Aug 28, 2013 | 98.45 | 99.28 | 98.02 | 99.15 | 355,753 | +0.77(+0.78%) |
Aug 27, 2013 | 99.21 | 99.70 | 98.20 | 98.38 | 760,287 | -2.11(-2.10%) |
Aug 26, 2013 | 101.27 | 101.37 | 100.40 | 100.49 | 343,480 | -0.68(-0.67%) |
Aug 23, 2013 | 101.25 | 101.40 | 100.57 | 101.17 | 236,114 | +0.42(+0.42%) |
Aug 22, 2013 | 99.54 | 101.01 | 99.50 | 100.75 | 465,450 | +1.47(+1.48%) |
Aug 21, 2013 | 100.30 | 100.83 | 98.30 | 99.28 | 739,877 | -1.08(-1.08%) |
Aug 20, 2013 | 100.95 | 101.20 | 100.24 | 100.36 | 454,676 | -0.49(-0.49%) |
Aug 19, 2013 | 101.14 | 101.34 | 100.46 | 100.85 | 400,298 | -0.71(-0.70%) |
Aug 16, 2013 | 100.88 | 101.77 | 100.61 | 101.56 | 351,416 | +0.84(+0.83%) |
Aug 15, 2013 | 100.31 | 100.96 | 99.81 | 100.72 | 417,061 | -0.51(-0.50%) |
Aug 14, 2013 | 102.27 | 102.48 | 101.17 | 101.23 | 347,539 | -1.15(-1.12%) |
Aug 13, 2013 | 101.34 | 102.63 | 101.20 | 102.38 | 342,231 | +1.06(+1.05%) |
Aug 12, 2013 | 101.34 | 101.84 | 100.85 | 101.32 | 222,441 | -0.23(-0.23%) |
Aug 09, 2013 | 102.52 | 102.56 | 100.76 | 101.55 | 590,439 | -1.14(-1.11%) |
Aug 08, 2013 | 103.65 | 103.65 | 102.01 | 102.69 | 393,468 | +0.21(+0.20%) |
Aug 07, 2013 | 102.51 | 102.76 | 101.98 | 102.48 | 422,798 | -0.32(-0.31%) |
Aug 06, 2013 | 102.97 | 104.36 | 102.58 | 102.80 | 723,192 | -1.56(-1.49%) |
Aug 02, 2013 | 1.130 | 104.36 | 104.36 | 104.36 | 21,700 | +0.05(+0.05%) |