Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 118.80 | 119.03 | 116.81 | 116.85 | 22,913 | -2.74(-2.29%) |
Jul 30, 2014 | 121.95 | 122.40 | 118.84 | 119.58 | 24,228 | -1.95(-1.60%) |
Jul 29, 2014 | 123.40 | 123.65 | 121.45 | 121.53 | 13,836 | -1.24(-1.01%) |
Jul 28, 2014 | 122.94 | 123.36 | 122.47 | 122.78 | 11,181 | +0.12(+0.10%) |
Jul 25, 2014 | 123.44 | 123.73 | 121.95 | 122.65 | 13,519 | -0.50(-0.40%) |
Jul 24, 2014 | 123.98 | 124.27 | 122.65 | 123.15 | 11,902 | -0.41(-0.34%) |
Jul 23, 2014 | 122.65 | 123.98 | 122.03 | 123.56 | 15,786 | +1.04(+0.85%) |
Jul 22, 2014 | 121.74 | 122.74 | 121.74 | 122.53 | 12,232 | +0.95(+0.78%) |
Jul 21, 2014 | 121.82 | 122.36 | 121.28 | 121.58 | 20,297 | -0.04(-0.03%) |
Jul 18, 2014 | 120.83 | 121.82 | 120.79 | 121.62 | 8,177 | +0.67(+0.56%) |
Jul 17, 2014 | 120.87 | 121.82 | 120.25 | 120.94 | 29,309 | +0.28(+0.23%) |
Jul 16, 2014 | 121.08 | 121.35 | 120.37 | 120.66 | 18,567 | +0.17(+0.14%) |
Jul 15, 2014 | 121.49 | 121.49 | 119.88 | 120.50 | 16,115 | -0.87(-0.72%) |
Jul 14, 2014 | 121.45 | 121.70 | 121.02 | 121.37 | 9,222 | +0.17(+0.14%) |
Jul 11, 2014 | 120.29 | 121.41 | 119.63 | 121.20 | 15,216 | +0.62(+0.52%) |
Jul 10, 2014 | 120.04 | 121.28 | 119.83 | 120.58 | 26,773 | +0.50(+0.41%) |
Jul 09, 2014 | 119.75 | 120.37 | 118.75 | 120.08 | 19,784 | +0.25(+0.21%) |
Jul 08, 2014 | 120.50 | 120.99 | 118.80 | 119.83 | 17,802 | -1.24(-1.03%) |
Jul 07, 2014 | 123.07 | 123.11 | 120.37 | 121.08 | 20,929 | -1.62(-1.32%) |
Jul 03, 2014 | 123.65 | 122.69 | 122.69 | 122.69 | 10,563 | -0.70(-0.57%) |
Jul 02, 2014 | 124.19 | 124.35 | 122.86 | 123.40 | 24,897 | -0.75(-0.60%) |
Jul 01, 2014 | 124.39 | 124.39 | 123.73 | 124.14 | 20,017 | +0.08(+0.07%) |
Jun 30, 2014 | 124.35 | 124.39 | 123.23 | 124.06 | 11,963 | +0.08(+0.07%) |
Jun 27, 2014 | 123.86 | 123.98 | 122.98 | 123.98 | 11,106 | +0.33(+0.27%) |
Jun 26, 2014 | 123.15 | 123.73 | 122.82 | 123.65 | 16,702 | +1.08(+0.88%) |
Jun 25, 2014 | 122.11 | 122.74 | 121.49 | 122.57 | 12,202 | +0.46(+0.37%) |
Jun 24, 2014 | 122.69 | 123.11 | 121.38 | 122.11 | 16,700 | -0.17(-0.14%) |
Jun 23, 2014 | 121.95 | 122.90 | 121.80 | 122.28 | 14,256 | +0.83(+0.68%) |
Jun 20, 2014 | 120.41 | 121.82 | 120.29 | 121.45 | 17,797 | +1.28(+1.07%) |
Jun 19, 2014 | 120.25 | 120.50 | 119.13 | 120.17 | 16,475 | +0.12(+0.10%) |
Jun 18, 2014 | 120.08 | 120.62 | 118.63 | 120.05 | 17,385 | -0.20(-0.17%) |
Jun 17, 2014 | 121.99 | 122.24 | 119.79 | 120.25 | 22,025 | -1.49(-1.23%) |
Jun 16, 2014 | 122.11 | 122.11 | 120.70 | 121.74 | 27,566 | -0.37(-0.31%) |
Jun 13, 2014 | 121.62 | 122.11 | 120.85 | 122.11 | 13,285 | +1.08(+0.89%) |
Jun 12, 2014 | 121.45 | 122.27 | 120.87 | 121.04 | 23,650 | -0.83(-0.68%) |
Jun 11, 2014 | 120.87 | 121.86 | 120.87 | 121.86 | 12,145 | +0.66(+0.55%) |
Jun 10, 2014 | 120.91 | 121.37 | 120.75 | 121.20 | 19,809 | +1.57(+1.32%) |
Jun 06, 2014 | 119.50 | 120.21 | 119.50 | 119.63 | 18,200 | +0.12(+0.10%) |
Jun 05, 2014 | 119.75 | 120.10 | 118.44 | 119.50 | 19,234 | -0.70(-0.59%) |
Jun 04, 2014 | 119.58 | 120.25 | 118.55 | 120.21 | 13,829 | +0.79(+0.66%) |
Jun 03, 2014 | 119.63 | 120.21 | 118.71 | 119.42 | 20,271 | +0.08(+0.07%) |
Jun 02, 2014 | 118.38 | 119.71 | 118.17 | 119.34 | 24,716 | +1.45(+1.23%) |
May 30, 2014 | 117.22 | 118.38 | 116.92 | 117.88 | 30,327 | +1.04(+0.89%) |
May 29, 2014 | 116.77 | 117.51 | 116.14 | 116.85 | 43,720 | +0.33(+0.28%) |
May 28, 2014 | 114.86 | 116.52 | 114.73 | 116.52 | 31,618 | +1.66(+1.44%) |
May 27, 2014 | 115.06 | 115.56 | 114.65 | 114.86 | 17,481 | -0.08(-0.07%) |
May 23, 2014 | 115.44 | 114.94 | 114.94 | 114.94 | 11,913 | -0.21(-0.18%) |
May 22, 2014 | 114.65 | 115.27 | 114.65 | 115.15 | 25,329 | +0.50(+0.43%) |
May 21, 2014 | 113.86 | 115.06 | 113.86 | 114.65 | 19,598 | +0.87(+0.77%) |
May 20, 2014 | 113.61 | 113.97 | 113.52 | 113.78 | 15,655 | +0.42(+0.37%) |
May 19, 2014 | 113.77 | 114.18 | 113.24 | 113.36 | 17,212 | -0.20(-0.18%) |
May 16, 2014 | 112.95 | 114.14 | 112.95 | 113.56 | 24,579 | +0.61(+0.54%) |
May 15, 2014 | 114.34 | 114.67 | 112.50 | 112.95 | 29,286 | -1.09(-0.96%) |
May 14, 2014 | 113.69 | 114.22 | 113.40 | 114.04 | 20,197 | +0.23(+0.21%) |
May 13, 2014 | 114.79 | 114.89 | 113.36 | 113.81 | 20,025 | -1.23(-1.06%) |
May 12, 2014 | 114.42 | 115.24 | 114.26 | 115.03 | 14,946 | +0.53(+0.46%) |
May 09, 2014 | 114.83 | 115.28 | 114.05 | 114.50 | 15,271 | -0.73(-0.64%) |
May 08, 2014 | 115.65 | 115.73 | 114.09 | 115.24 | 25,321 | -0.61(-0.53%) |
May 07, 2014 | 114.62 | 116.01 | 114.22 | 115.85 | 19,759 | +1.18(+1.03%) |
May 06, 2014 | 112.38 | 115.32 | 112.32 | 114.67 | 64,257 | +2.08(+1.85%) |
May 05, 2014 | 112.38 | 112.75 | 111.56 | 112.58 | 23,303 | -0.12(-0.11%) |
May 02, 2014 | 111.07 | 112.95 | 110.87 | 112.71 | 37,161 | +0.94(+0.84%) |
May 01, 2014 | 110.99 | 111.81 | 110.99 | 111.77 | 33,770 | +0.65(+0.59%) |
Apr 30, 2014 | 111.48 | 111.69 | 110.87 | 111.11 | 27,531 | -0.41(-0.37%) |
Apr 29, 2014 | 110.99 | 111.69 | 110.99 | 111.52 | 14,488 | +0.37(+0.33%) |
Apr 28, 2014 | 110.75 | 111.44 | 110.39 | 111.15 | 14,815 | +0.57(+0.52%) |
Apr 25, 2014 | 110.26 | 110.66 | 109.89 | 110.58 | 21,020 | -0.16(-0.15%) |
Apr 24, 2014 | 111.15 | 111.24 | 110.46 | 110.75 | 25,447 | -0.04(-0.04%) |
Apr 23, 2014 | 110.58 | 111.03 | 110.34 | 110.79 | 40,945 | +0.53(+0.48%) |
Apr 22, 2014 | 109.68 | 110.70 | 109.68 | 110.26 | 44,023 | +0.45(+0.41%) |
Apr 21, 2014 | 109.56 | 110.01 | 109.28 | 109.81 | 23,884 | +0.08(+0.07%) |
Apr 17, 2014 | 109.48 | 109.72 | 109.72 | 109.72 | 27,157 | +0.04(+0.04%) |
Apr 16, 2014 | 109.23 | 109.81 | 109.16 | 109.68 | 16,989 | +0.57(+0.52%) |
Apr 15, 2014 | 108.62 | 109.11 | 108.25 | 109.11 | 22,940 | +0.12(+0.11%) |
Apr 14, 2014 | 108.13 | 109.03 | 108.06 | 108.99 | 22,980 | +0.86(+0.79%) |
Apr 11, 2014 | 107.56 | 108.46 | 107.56 | 108.13 | 18,697 | +0.12(+0.11%) |
Apr 10, 2014 | 108.54 | 109.03 | 107.86 | 108.01 | 16,525 | -1.02(-0.94%) |
Apr 09, 2014 | 108.13 | 109.15 | 107.93 | 109.03 | 12,316 | +0.78(+0.72%) |
Apr 08, 2014 | 107.44 | 108.50 | 107.19 | 108.25 | 21,022 | +0.61(+0.57%) |
Apr 07, 2014 | 107.81 | 108.13 | 107.30 | 107.64 | 15,913 | -0.61(-0.57%) |
Apr 04, 2014 | 108.95 | 109.28 | 108.05 | 108.25 | 17,714 | -0.49(-0.45%) |
Apr 03, 2014 | 108.79 | 109.15 | 108.38 | 108.75 | 27,385 | -0.08(-0.08%) |
Apr 02, 2014 | 109.28 | 109.72 | 108.61 | 108.83 | 13,352 | -0.78(-0.71%) |
Apr 01, 2014 | 108.70 | 109.72 | 108.54 | 109.60 | 15,743 | +0.53(+0.49%) |
Mar 31, 2014 | 108.58 | 109.15 | 108.30 | 109.07 | 23,737 | +0.65(+0.60%) |
Mar 28, 2014 | 106.70 | 108.42 | 106.70 | 108.42 | 31,372 | +1.72(+1.61%) |
Mar 27, 2014 | 105.64 | 106.70 | 105.23 | 106.70 | 27,293 | +0.86(+0.81%) |
Mar 26, 2014 | 105.31 | 106.01 | 104.78 | 105.85 | 38,534 | +0.29(+0.27%) |
Mar 25, 2014 | 105.85 | 106.46 | 104.87 | 105.56 | 36,836 | -0.33(-0.31%) |
Mar 24, 2014 | 106.78 | 107.44 | 105.56 | 105.89 | 24,260 | -0.82(-0.76%) |
Mar 21, 2014 | 107.23 | 107.72 | 106.46 | 106.70 | 31,302 | -0.29(-0.27%) |
Mar 20, 2014 | 107.36 | 108.05 | 106.17 | 106.99 | 31,266 | -0.73(-0.68%) |
Mar 19, 2014 | 109.72 | 109.72 | 107.56 | 107.72 | 25,913 | -1.59(-1.46%) |
Mar 18, 2014 | 108.99 | 109.77 | 108.99 | 109.32 | 16,984 | +0.41(+0.38%) |
Mar 17, 2014 | 109.15 | 110.05 | 108.75 | 108.91 | 16,023 | +0.00(+0.00%) |
Mar 14, 2014 | 108.25 | 110.13 | 108.25 | 108.91 | 17,088 | +0.45(+0.41%) |
Mar 13, 2014 | 109.40 | 110.13 | 108.25 | 108.46 | 12,872 | -1.02(-0.93%) |
Mar 12, 2014 | 110.01 | 111.15 | 109.28 | 109.48 | 17,929 | -1.51(-1.36%) |
Mar 11, 2014 | 109.32 | 111.19 | 108.70 | 110.99 | 22,210 | +2.33(+2.14%) |
Mar 10, 2014 | 110.17 | 110.34 | 108.25 | 108.66 | 27,656 | -1.80(-1.63%) |
Mar 07, 2014 | 112.91 | 113.07 | 110.34 | 110.46 | 22,219 | -2.25(-1.99%) |
Mar 06, 2014 | 113.20 | 113.77 | 111.40 | 112.71 | 14,141 | -0.82(-0.72%) |
Mar 05, 2014 | 115.56 | 115.56 | 113.03 | 113.52 | 16,001 | -2.78(-2.39%) |
Mar 04, 2014 | 112.62 | 116.38 | 112.44 | 116.30 | 15,565 | +3.59(+3.19%) |
Mar 03, 2014 | 112.75 | 114.14 | 111.89 | 112.71 | 28,362 | -0.12(-0.11%) |
Feb 28, 2014 | 112.13 | 113.93 | 111.11 | 112.83 | 68,972 | +1.51(+1.36%) |
Feb 27, 2014 | 110.09 | 111.40 | 108.91 | 111.32 | 18,831 | +0.73(+0.66%) |
Feb 26, 2014 | 107.97 | 110.75 | 107.32 | 110.58 | 19,426 | +2.16(+2.00%) |
Feb 25, 2014 | 108.87 | 109.19 | 107.89 | 108.42 | 20,455 | -0.29(-0.26%) |
Feb 24, 2014 | 109.44 | 109.44 | 108.05 | 108.70 | 15,704 | -0.45(-0.41%) |
Feb 21, 2014 | 108.66 | 109.40 | 108.25 | 109.15 | 15,670 | +1.10(+1.02%) |
Feb 20, 2014 | 108.09 | 108.99 | 107.68 | 108.05 | 16,020 | -0.16(-0.15%) |
Feb 19, 2014 | 109.23 | 109.61 | 108.09 | 108.21 | 13,223 | -1.02(-0.93%) |
Feb 18, 2014 | 110.23 | 110.84 | 108.95 | 109.23 | 22,751 | -1.17(-1.06%) |
Feb 14, 2014 | 110.60 | 110.40 | 110.40 | 110.40 | 17,809 | -0.24(-0.22%) |
Feb 13, 2014 | 109.91 | 111.36 | 109.87 | 110.64 | 15,004 | +0.36(+0.33%) |
Feb 12, 2014 | 110.07 | 111.28 | 109.71 | 110.28 | 13,105 | -0.16(-0.15%) |
Feb 11, 2014 | 109.27 | 110.56 | 108.99 | 110.44 | 9,020 | +1.53(+1.40%) |
Feb 10, 2014 | 109.91 | 110.54 | 108.59 | 108.91 | 17,854 | -1.41(-1.28%) |
Feb 07, 2014 | 110.52 | 110.96 | 109.55 | 110.31 | 11,146 | +0.60(+0.55%) |
Feb 06, 2014 | 109.31 | 109.87 | 108.99 | 109.71 | 10,487 | +0.36(+0.33%) |
Feb 05, 2014 | 109.31 | 109.87 | 107.69 | 109.35 | 26,351 | +0.00(+0.00%) |
Feb 04, 2014 | 107.74 | 109.35 | 107.34 | 109.35 | 18,161 | +1.37(+1.27%) |
Feb 03, 2014 | 110.11 | 110.68 | 107.26 | 107.98 | 18,025 | -1.85(-1.68%) |
Jan 31, 2014 | 109.31 | 111.26 | 108.55 | 109.83 | 18,598 | -0.16(-0.15%) |
Jan 30, 2014 | 109.75 | 110.48 | 109.03 | 109.99 | 17,029 | +0.32(+0.29%) |
Jan 29, 2014 | 109.07 | 111.36 | 108.43 | 109.67 | 16,343 | -0.28(-0.26%) |
Jan 28, 2014 | 109.35 | 110.31 | 108.63 | 109.95 | 27,349 | +0.24(+0.22%) |
Jan 27, 2014 | 110.16 | 110.47 | 108.23 | 109.71 | 14,819 | -0.28(-0.26%) |
Jan 24, 2014 | 109.55 | 110.64 | 108.55 | 109.99 | 18,916 | -0.36(-0.33%) |
Jan 23, 2014 | 110.31 | 110.92 | 109.47 | 110.36 | 13,486 | +0.08(+0.07%) |
Jan 22, 2014 | 108.55 | 110.36 | 107.98 | 110.28 | 27,611 | +1.93(+1.78%) |
Jan 21, 2014 | 109.47 | 112.45 | 107.54 | 108.35 | 36,116 | -0.08(-0.07%) |
Jan 17, 2014 | 108.06 | 108.43 | 108.43 | 108.43 | 18,755 | +0.68(+0.63%) |
Jan 16, 2014 | 105.13 | 107.86 | 105.13 | 107.74 | 23,557 | +2.13(+2.02%) |
Jan 15, 2014 | 106.33 | 106.42 | 105.25 | 105.61 | 24,192 | -0.40(-0.38%) |
Jan 14, 2014 | 108.14 | 108.14 | 105.77 | 106.01 | 23,431 | -1.45(-1.35%) |
Jan 13, 2014 | 108.14 | 109.31 | 107.18 | 107.46 | 23,963 | -0.89(-0.82%) |
Jan 10, 2014 | 109.19 | 109.55 | 107.63 | 108.35 | 17,151 | -0.20(-0.19%) |
Jan 09, 2014 | 109.39 | 109.55 | 108.43 | 108.55 | 13,215 | -0.08(-0.07%) |
Jan 08, 2014 | 109.39 | 109.51 | 108.63 | 108.63 | 13,708 | -1.13(-1.03%) |
Jan 07, 2014 | 109.71 | 110.52 | 109.19 | 109.75 | 19,487 | +0.52(+0.48%) |
Jan 06, 2014 | 110.19 | 110.23 | 109.03 | 109.23 | 22,520 | -0.92(-0.84%) |
Jan 03, 2014 | 110.31 | 110.31 | 108.59 | 110.16 | 19,322 | +0.52(+0.48%) |
Jan 02, 2014 | 110.07 | 110.16 | 107.42 | 109.63 | 33,537 | -0.32(-0.29%) |
Dec 31, 2013 | 108.67 | 109.95 | 109.95 | 109.95 | 26,117 | +0.68(+0.63%) |
Dec 30, 2013 | 108.02 | 109.27 | 107.17 | 109.27 | 35,788 | +1.89(+1.76%) |
Dec 27, 2013 | 107.58 | 108.47 | 106.54 | 107.38 | 20,858 | -0.56(-0.52%) |
Dec 26, 2013 | 108.83 | 108.95 | 107.94 | 107.94 | 10,719 | -1.21(-1.10%) |
Dec 24, 2013 | 107.82 | 109.15 | 107.10 | 109.15 | 16,777 | +2.21(+2.07%) |
Dec 23, 2013 | 104.65 | 106.94 | 103.91 | 106.94 | 28,409 | +2.81(+2.70%) |
Dec 20, 2013 | 102.56 | 104.12 | 102.56 | 104.12 | 18,096 | +1.25(+1.21%) |
Dec 19, 2013 | 103.16 | 103.76 | 102.03 | 102.88 | 35,008 | -0.24(-0.23%) |
Dec 18, 2013 | 104.00 | 104.28 | 102.40 | 103.12 | 27,919 | -1.13(-1.08%) |
Dec 17, 2013 | 103.52 | 104.49 | 103.12 | 104.25 | 21,467 | +0.48(+0.47%) |
Dec 16, 2013 | 102.92 | 104.12 | 102.92 | 103.76 | 31,919 | +1.25(+1.22%) |
Dec 13, 2013 | 101.95 | 103.44 | 101.63 | 102.52 | 19,767 | +0.36(+0.35%) |
Dec 12, 2013 | 102.03 | 103.20 | 101.75 | 102.15 | 18,306 | -0.28(-0.28%) |
Dec 11, 2013 | 103.12 | 103.48 | 102.11 | 102.44 | 25,491 | -1.04(-1.01%) |
Dec 10, 2013 | 102.52 | 103.84 | 102.15 | 103.48 | 28,633 | +0.48(+0.47%) |
Dec 09, 2013 | 104.49 | 105.21 | 102.84 | 103.00 | 27,483 | -1.77(-1.69%) |
Dec 06, 2013 | 105.37 | 106.54 | 104.33 | 104.77 | 28,675 | -0.56(-0.53%) |
Dec 05, 2013 | 106.62 | 107.34 | 105.17 | 105.33 | 18,790 | -1.81(-1.69%) |
Dec 04, 2013 | 107.86 | 108.06 | 106.78 | 107.14 | 17,438 | -1.25(-1.15%) |
Dec 03, 2013 | 108.51 | 108.51 | 107.50 | 108.39 | 17,961 | +0.08(+0.07%) |
Dec 02, 2013 | 109.47 | 109.51 | 107.86 | 108.31 | 17,662 | -1.13(-1.03%) |
Nov 29, 2013 | 109.03 | 109.95 | 107.94 | 109.43 | 27,903 | +1.25(+1.15%) |
Nov 27, 2013 | 108.31 | 108.61 | 107.62 | 108.19 | 14,690 | +0.04(+0.04%) |
Nov 26, 2013 | 106.70 | 108.43 | 106.50 | 108.14 | 50,505 | +0.96(+0.90%) |
Nov 25, 2013 | 107.42 | 108.06 | 106.74 | 107.18 | 21,149 | +0.00(+0.00%) |
Nov 22, 2013 | 106.74 | 107.22 | 106.00 | 107.18 | 24,740 | +0.80(+0.76%) |
Nov 21, 2013 | 105.37 | 106.62 | 105.37 | 106.38 | 32,966 | +0.84(+0.80%) |
Nov 20, 2013 | 105.61 | 106.22 | 104.65 | 105.53 | 45,185 | +0.24(+0.23%) |
Nov 19, 2013 | 106.75 | 106.75 | 104.70 | 105.29 | 29,156 | -1.15(-1.08%) |
Nov 18, 2013 | 106.87 | 107.51 | 106.04 | 106.44 | 28,092 | -0.63(-0.59%) |
Nov 15, 2013 | 106.91 | 107.55 | 106.44 | 107.07 | 28,294 | +0.79(+0.75%) |
Nov 14, 2013 | 105.09 | 106.60 | 105.09 | 106.28 | 24,767 | +0.63(+0.60%) |
Nov 12, 2013 | 105.84 | 106.04 | 105.09 | 105.65 | 23,608 | -0.36(-0.34%) |
Nov 11, 2013 | 106.75 | 106.75 | 105.33 | 106.00 | 19,775 | -0.32(-0.30%) |
Nov 08, 2013 | 106.44 | 106.67 | 105.33 | 106.32 | 21,576 | -0.51(-0.48%) |
Nov 07, 2013 | 108.34 | 108.34 | 106.44 | 106.83 | 23,956 | -1.70(-1.57%) |
Nov 06, 2013 | 107.94 | 108.53 | 107.62 | 108.53 | 23,103 | +0.59(+0.55%) |
Nov 05, 2013 | 107.19 | 108.06 | 106.99 | 107.94 | 21,376 | +0.04(+0.04%) |
Nov 04, 2013 | 108.22 | 108.22 | 106.67 | 107.90 | 18,122 | -0.51(-0.47%) |
Nov 01, 2013 | 107.78 | 108.46 | 107.11 | 108.42 | 18,905 | +0.28(+0.26%) |
Oct 31, 2013 | 108.81 | 109.15 | 107.47 | 108.14 | 20,073 | -1.19(-1.09%) |
Oct 30, 2013 | 108.81 | 109.41 | 107.94 | 109.33 | 29,560 | +0.95(+0.88%) |
Oct 29, 2013 | 107.62 | 108.38 | 107.11 | 108.38 | 19,321 | +0.63(+0.59%) |
Oct 28, 2013 | 108.18 | 108.77 | 107.55 | 107.74 | 26,384 | -0.99(-0.91%) |
Oct 25, 2013 | 109.84 | 110.12 | 108.57 | 108.73 | 48,605 | -1.62(-1.47%) |
Oct 24, 2013 | 111.30 | 111.30 | 109.92 | 110.36 | 18,211 | -1.15(-1.03%) |
Oct 23, 2013 | 110.00 | 111.70 | 108.97 | 111.50 | 19,090 | +1.23(+1.11%) |
Oct 22, 2013 | 109.76 | 110.59 | 109.64 | 110.28 | 15,711 | +1.15(+1.05%) |
Oct 21, 2013 | 109.41 | 109.76 | 108.77 | 109.13 | 17,467 | -0.87(-0.79%) |
Oct 18, 2013 | 108.69 | 110.04 | 108.18 | 110.00 | 19,182 | +1.31(+1.20%) |
Oct 17, 2013 | 106.91 | 108.77 | 106.60 | 108.69 | 24,145 | +1.78(+1.67%) |
Oct 16, 2013 | 106.16 | 106.91 | 106.00 | 106.91 | 18,132 | +0.63(+0.60%) |
Oct 15, 2013 | 106.56 | 106.60 | 105.17 | 106.28 | 14,644 | -1.07(-1.00%) |
Oct 14, 2013 | 105.33 | 107.35 | 105.33 | 107.35 | 8,988 | +1.35(+1.27%) |
Oct 11, 2013 | 104.86 | 106.04 | 104.50 | 106.00 | 15,056 | +0.44(+0.41%) |
Oct 10, 2013 | 106.04 | 106.75 | 104.93 | 105.57 | 21,920 | -0.24(-0.22%) |
Oct 09, 2013 | 106.52 | 106.99 | 105.09 | 105.81 | 17,306 | -0.43(-0.41%) |
Oct 08, 2013 | 106.99 | 106.99 | 105.08 | 106.24 | 16,391 | -0.55(-0.52%) |
Oct 07, 2013 | 107.31 | 107.82 | 105.86 | 106.79 | 12,390 | -0.75(-0.70%) |
Oct 04, 2013 | 107.31 | 108.30 | 106.67 | 107.55 | 15,566 | -0.28(-0.26%) |
Oct 03, 2013 | 107.78 | 108.02 | 106.99 | 107.82 | 15,238 | -0.83(-0.76%) |
Oct 02, 2013 | 107.70 | 109.21 | 106.99 | 108.65 | 14,291 | +0.16(+0.15%) |
Oct 01, 2013 | 106.64 | 109.37 | 106.20 | 108.50 | 16,684 | +1.58(+1.48%) |
Sep 27, 2013 | 106.44 | 107.03 | 105.84 | 106.91 | 14,591 | +0.28(+0.26%) |
Sep 26, 2013 | 106.08 | 106.87 | 105.84 | 106.64 | 20,271 | +0.28(+0.26%) |
Sep 25, 2013 | 105.45 | 106.48 | 105.65 | 106.36 | 24,545 | +0.40(+0.37%) |
Sep 24, 2013 | 104.89 | 106.06 | 104.26 | 105.96 | 24,045 | +0.67(+0.64%) |
Sep 23, 2013 | 104.78 | 105.69 | 104.38 | 105.29 | 13,781 | -0.20(-0.19%) |
Sep 20, 2013 | 105.77 | 106.26 | 104.70 | 105.49 | 18,123 | -0.71(-0.67%) |
Sep 19, 2013 | 104.86 | 106.71 | 104.86 | 106.20 | 29,481 | +0.95(+0.90%) |
Sep 18, 2013 | 103.63 | 105.77 | 102.08 | 105.25 | 45,332 | +1.11(+1.06%) |
Sep 17, 2013 | 106.36 | 106.44 | 103.79 | 104.14 | 39,080 | -2.22(-2.08%) |
Sep 16, 2013 | 105.88 | 106.36 | 105.09 | 106.36 | 20,753 | +0.71(+0.67%) |
Sep 13, 2013 | 105.53 | 106.04 | 103.91 | 105.65 | 29,064 | +0.12(+0.11%) |
Sep 12, 2013 | 107.58 | 107.82 | 105.21 | 105.53 | 30,081 | -2.10(-1.95%) |
Sep 11, 2013 | 107.51 | 108.63 | 107.19 | 107.62 | 23,075 | -0.51(-0.48%) |
Sep 10, 2013 | 108.65 | 108.81 | 107.55 | 108.14 | 28,809 | -1.07(-0.98%) |
Sep 09, 2013 | 108.50 | 109.41 | 107.66 | 109.21 | 18,641 | +0.75(+0.69%) |
Sep 06, 2013 | 111.42 | 111.42 | 107.82 | 108.46 | 29,473 | -2.06(-1.86%) |
Sep 05, 2013 | 113.72 | 113.72 | 110.00 | 110.51 | 33,435 | -3.56(-3.12%) |
Sep 04, 2013 | 114.94 | 115.30 | 113.20 | 114.07 | 26,193 | -0.55(-0.48%) |
Sep 03, 2013 | 114.47 | 115.14 | 113.10 | 114.63 | 30,179 | +1.27(+1.12%) |
Aug 30, 2013 | 114.00 | 115.38 | 112.77 | 113.36 | 15,235 | -0.16(-0.14%) |
Aug 29, 2013 | 113.36 | 114.23 | 112.89 | 113.52 | 14,461 | +0.08(+0.07%) |
Aug 28, 2013 | 115.42 | 116.01 | 112.77 | 113.44 | 24,030 | -1.42(-1.24%) |
Aug 27, 2013 | 113.92 | 115.22 | 112.25 | 114.87 | 26,633 | +0.28(+0.24%) |
Aug 26, 2013 | 113.24 | 115.14 | 112.18 | 114.59 | 30,301 | +1.50(+1.33%) |
Aug 23, 2013 | 111.78 | 113.08 | 110.75 | 113.08 | 20,544 | +2.02(+1.82%) |
Aug 22, 2013 | 108.38 | 111.11 | 108.09 | 111.07 | 25,303 | +3.05(+2.82%) |
Aug 21, 2013 | 108.77 | 109.60 | 106.16 | 108.02 | 21,853 | -0.99(-0.91%) |
Aug 20, 2013 | 107.92 | 109.68 | 106.99 | 109.01 | 23,176 | +0.90(+0.83%) |
Aug 19, 2013 | 110.42 | 110.57 | 107.96 | 108.12 | 18,408 | -1.91(-1.74%) |
Aug 16, 2013 | 109.95 | 111.74 | 109.95 | 110.03 | 16,672 | -0.70(-0.63%) |
Aug 15, 2013 | 109.87 | 111.00 | 109.75 | 110.73 | 21,256 | +0.23(+0.21%) |
Aug 14, 2013 | 111.08 | 112.06 | 110.46 | 110.50 | 19,902 | -0.66(-0.60%) |
Aug 13, 2013 | 113.03 | 113.03 | 111.16 | 111.16 | 11,778 | -1.40(-1.25%) |
Aug 12, 2013 | 114.31 | 114.55 | 112.18 | 112.56 | 18,624 | -1.99(-1.74%) |
Aug 09, 2013 | 115.09 | 115.29 | 113.22 | 114.55 | 16,779 | +0.08(+0.07%) |
Aug 08, 2013 | 116.11 | 116.69 | 113.61 | 114.47 | 18,941 | -0.51(-0.44%) |
Aug 07, 2013 | 115.09 | 115.68 | 113.50 | 114.98 | 21,352 | +0.04(+0.03%) |
Aug 06, 2013 | 114.39 | 115.68 | 113.54 | 114.94 | 17,207 | +1.25(+1.10%) |
Aug 05, 2013 | 115.87 | 115.87 | 113.07 | 113.69 | 16,155 | -2.03(-1.75%) |
Aug 02, 2013 | 116.34 | 116.34 | 114.24 | 115.72 | 19,088 | -0.58(-0.50%) |