Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 154.62 | 155.57 | 151.91 | 155.54 | 9,661 | -0.40(-0.26%) |
Jul 30, 2014 | 156.32 | 158.09 | 155.95 | 155.95 | 4,445 | -1.46(-0.93%) |
Jul 29, 2014 | 154.78 | 158.32 | 154.78 | 157.41 | 7,735 | +0.24(+0.15%) |
Jul 28, 2014 | 158.77 | 158.77 | 155.22 | 157.17 | 11,432 | +0.19(+0.12%) |
Jul 25, 2014 | 160.69 | 161.83 | 155.43 | 156.98 | 18,289 | -4.86(-3.00%) |
Jul 24, 2014 | 164.17 | 164.31 | 159.83 | 161.84 | 22,395 | +4.13(+2.62%) |
Jul 23, 2014 | 152.82 | 158.09 | 150.90 | 157.71 | 27,082 | +4.99(+3.27%) |
Jul 22, 2014 | 150.22 | 152.82 | 149.81 | 152.72 | 23,154 | +2.32(+1.55%) |
Jul 21, 2014 | 148.36 | 150.98 | 148.13 | 150.40 | 12,104 | +0.15(+0.10%) |
Jul 18, 2014 | 150.08 | 150.81 | 149.16 | 150.25 | 14,751 | -0.04(-0.02%) |
Jul 17, 2014 | 149.16 | 150.29 | 147.37 | 150.29 | 8,409 | +0.85(+0.57%) |
Jul 16, 2014 | 148.43 | 150.35 | 148.35 | 149.44 | 5,670 | -0.92(-0.61%) |
Jul 15, 2014 | 148.07 | 151.06 | 148.07 | 150.35 | 7,959 | +0.89(+0.59%) |
Jul 14, 2014 | 147.42 | 149.86 | 147.34 | 149.47 | 11,129 | +2.13(+1.45%) |
Jul 11, 2014 | 147.59 | 148.16 | 144.57 | 147.34 | 7,710 | +0.52(+0.36%) |
Jul 10, 2014 | 146.42 | 146.81 | 144.82 | 146.81 | 7,368 | +0.16(+0.11%) |
Jul 09, 2014 | 147.47 | 147.88 | 146.51 | 146.66 | 6,054 | -0.77(-0.52%) |
Jul 08, 2014 | 146.71 | 148.09 | 145.96 | 147.43 | 9,815 | +0.64(+0.44%) |
Jul 07, 2014 | 148.94 | 148.94 | 145.05 | 146.78 | 12,832 | -1.01(-0.68%) |
Jul 03, 2014 | 146.74 | 147.79 | 147.79 | 147.79 | 5,245 | +0.91(+0.62%) |
Jul 02, 2014 | 145.30 | 150.44 | 145.30 | 146.88 | 17,209 | +1.46(+1.01%) |
Jul 01, 2014 | 146.72 | 147.34 | 145.41 | 145.41 | 9,751 | -1.11(-0.76%) |
Jun 30, 2014 | 146.58 | 147.15 | 145.05 | 146.52 | 16,840 | -0.81(-0.55%) |
Jun 27, 2014 | 147.59 | 148.57 | 147.34 | 147.34 | 13,973 | -1.14(-0.77%) |
Jun 26, 2014 | 150.03 | 150.03 | 148.31 | 148.48 | 10,336 | -1.56(-1.04%) |
Jun 25, 2014 | 149.84 | 150.99 | 148.42 | 150.03 | 12,926 | -0.21(-0.14%) |
Jun 24, 2014 | 148.93 | 150.96 | 148.93 | 150.25 | 7,690 | +0.57(+0.38%) |
Jun 23, 2014 | 150.39 | 150.98 | 148.48 | 149.68 | 8,896 | -0.40(-0.27%) |
Jun 20, 2014 | 149.19 | 150.08 | 147.70 | 150.08 | 8,613 | +0.60(+0.40%) |
Jun 19, 2014 | 151.00 | 151.00 | 148.25 | 149.48 | 9,432 | -1.24(-0.82%) |
Jun 18, 2014 | 148.58 | 150.73 | 148.26 | 150.71 | 21,626 | +2.00(+1.35%) |
Jun 17, 2014 | 148.39 | 149.53 | 147.60 | 148.71 | 13,561 | -0.43(-0.29%) |
Jun 16, 2014 | 147.85 | 149.78 | 147.63 | 149.14 | 7,900 | +0.57(+0.38%) |
Jun 13, 2014 | 148.74 | 149.16 | 146.65 | 148.57 | 8,825 | +0.75(+0.51%) |
Jun 12, 2014 | 147.68 | 148.72 | 144.77 | 147.82 | 9,874 | +1.87(+1.28%) |
Jun 11, 2014 | 144.68 | 146.97 | 144.59 | 145.95 | 9,480 | -0.25(-0.17%) |
Jun 10, 2014 | 146.42 | 147.29 | 145.50 | 146.20 | 11,721 | -4.11(-2.73%) |
Jun 06, 2014 | 151.81 | 151.81 | 149.41 | 150.31 | 13,674 | -0.34(-0.22%) |
Jun 05, 2014 | 148.00 | 151.21 | 148.00 | 150.65 | 10,813 | +2.93(+1.98%) |
Jun 04, 2014 | 144.13 | 149.16 | 143.41 | 147.72 | 11,261 | +4.04(+2.82%) |
Jun 03, 2014 | 144.97 | 144.97 | 141.72 | 143.67 | 16,449 | -1.32(-0.91%) |
Jun 02, 2014 | 149.76 | 152.34 | 139.85 | 144.99 | 25,102 | -5.99(-3.97%) |
May 30, 2014 | 151.00 | 153.12 | 147.38 | 150.99 | 9,874 | -0.02(-0.01%) |
May 29, 2014 | 153.16 | 159.11 | 150.08 | 151.00 | 25,889 | +1.44(+0.96%) |
May 28, 2014 | 147.12 | 151.13 | 146.01 | 149.57 | 22,693 | +3.83(+2.63%) |
May 27, 2014 | 144.75 | 149.16 | 144.59 | 145.73 | 23,113 | +1.85(+1.28%) |
May 23, 2014 | 143.28 | 143.88 | 143.88 | 143.88 | 8,195 | +1.52(+1.07%) |
May 22, 2014 | 142.30 | 142.75 | 141.84 | 142.37 | 3,735 | -0.16(-0.12%) |
May 21, 2014 | 142.67 | 142.77 | 141.85 | 142.53 | 7,770 | +0.21(+0.15%) |
May 20, 2014 | 142.76 | 142.76 | 140.93 | 142.32 | 8,301 | +0.09(+0.06%) |
May 19, 2014 | 141.53 | 142.76 | 141.06 | 142.23 | 9,700 | -0.07(-0.05%) |
May 16, 2014 | 141.84 | 142.30 | 140.35 | 142.30 | 7,037 | +0.46(+0.32%) |
May 15, 2014 | 142.41 | 142.41 | 139.59 | 141.84 | 6,905 | -0.66(-0.46%) |
May 14, 2014 | 142.76 | 142.76 | 142.03 | 142.50 | 5,703 | +0.16(+0.11%) |
May 13, 2014 | 142.54 | 143.83 | 140.50 | 142.35 | 16,952 | +0.44(+0.31%) |
May 12, 2014 | 138.59 | 143.68 | 138.59 | 141.91 | 25,256 | +4.37(+3.18%) |
May 09, 2014 | 136.35 | 140.85 | 136.35 | 137.53 | 12,044 | +0.54(+0.39%) |
May 08, 2014 | 132.69 | 137.22 | 132.47 | 136.99 | 10,854 | +4.33(+3.26%) |
May 07, 2014 | 132.69 | 133.76 | 129.96 | 132.66 | 15,900 | +0.87(+0.66%) |
May 06, 2014 | 129.26 | 132.66 | 129.26 | 131.79 | 21,215 | +2.45(+1.89%) |
May 05, 2014 | 124.91 | 129.49 | 124.10 | 129.34 | 11,755 | +2.90(+2.29%) |
May 02, 2014 | 123.99 | 126.58 | 123.86 | 126.44 | 10,036 | +2.69(+2.17%) |
May 01, 2014 | 124.02 | 124.02 | 121.40 | 123.75 | 11,432 | +3.41(+2.84%) |
Apr 30, 2014 | 120.38 | 120.78 | 119.52 | 120.34 | 6,849 | +0.28(+0.24%) |
Apr 29, 2014 | 120.75 | 121.55 | 119.34 | 120.06 | 10,337 | +0.51(+0.43%) |
Apr 28, 2014 | 122.31 | 123.63 | 119.00 | 119.54 | 10,578 | -2.50(-2.05%) |
Apr 25, 2014 | 125.90 | 125.90 | 119.88 | 122.04 | 13,178 | -3.61(-2.88%) |
Apr 24, 2014 | 124.27 | 126.01 | 122.89 | 125.66 | 12,955 | +2.21(+1.79%) |
Apr 23, 2014 | 119.91 | 123.50 | 119.04 | 123.44 | 12,840 | +2.29(+1.89%) |
Apr 22, 2014 | 120.11 | 122.54 | 119.90 | 121.15 | 12,761 | +1.04(+0.87%) |
Apr 21, 2014 | 122.44 | 125.42 | 119.94 | 120.11 | 10,134 | -1.89(-1.55%) |
Apr 17, 2014 | 117.27 | 122.00 | 122.00 | 122.00 | 9,725 | +4.41(+3.75%) |
Apr 16, 2014 | 118.60 | 118.89 | 117.50 | 117.59 | 3,433 | -0.40(-0.34%) |
Apr 15, 2014 | 119.72 | 121.17 | 117.14 | 118.00 | 10,265 | +0.21(+0.18%) |
Apr 14, 2014 | 119.37 | 119.37 | 117.14 | 117.78 | 8,406 | -0.22(-0.19%) |
Apr 11, 2014 | 116.27 | 118.61 | 116.22 | 118.00 | 10,848 | +1.33(+1.14%) |
Apr 10, 2014 | 114.51 | 116.68 | 114.51 | 116.68 | 12,458 | +2.17(+1.89%) |
Apr 09, 2014 | 114.59 | 115.88 | 114.44 | 114.51 | 6,057 | -0.34(-0.30%) |
Apr 08, 2014 | 115.31 | 115.31 | 114.48 | 114.85 | 7,394 | -0.27(-0.24%) |
Apr 07, 2014 | 116.68 | 117.96 | 114.39 | 115.12 | 12,070 | -1.35(-1.16%) |
Apr 04, 2014 | 116.61 | 117.69 | 115.99 | 116.47 | 4,654 | +0.05(+0.04%) |
Apr 03, 2014 | 118.00 | 118.05 | 116.42 | 116.42 | 8,425 | -1.17(-1.00%) |
Apr 02, 2014 | 117.59 | 117.73 | 116.86 | 117.59 | 8,288 | +0.00(+0.00%) |
Apr 01, 2014 | 119.56 | 120.32 | 116.99 | 117.59 | 19,421 | -0.91(-0.77%) |
Mar 31, 2014 | 116.33 | 118.97 | 116.33 | 118.51 | 27,532 | +2.74(+2.36%) |
Mar 28, 2014 | 115.76 | 116.22 | 115.35 | 115.77 | 6,775 | -0.14(-0.12%) |
Mar 27, 2014 | 115.47 | 117.23 | 114.39 | 115.91 | 17,546 | +0.35(+0.30%) |
Mar 26, 2014 | 117.95 | 118.35 | 115.56 | 115.56 | 11,621 | -1.44(-1.23%) |
Mar 25, 2014 | 117.14 | 118.91 | 117.00 | 117.00 | 9,183 | +0.16(+0.14%) |
Mar 24, 2014 | 117.44 | 119.70 | 116.83 | 116.83 | 14,206 | -0.86(-0.73%) |
Mar 21, 2014 | 117.92 | 118.95 | 117.01 | 117.69 | 6,672 | -0.26(-0.22%) |
Mar 20, 2014 | 119.62 | 119.91 | 117.72 | 117.95 | 12,525 | -0.76(-0.64%) |
Mar 19, 2014 | 116.84 | 118.71 | 116.84 | 118.71 | 6,358 | +1.47(+1.26%) |
Mar 18, 2014 | 119.58 | 120.24 | 117.03 | 117.24 | 14,146 | -1.34(-1.13%) |
Mar 17, 2014 | 118.79 | 120.80 | 118.58 | 118.58 | 9,830 | -0.24(-0.20%) |
Mar 14, 2014 | 116.68 | 118.82 | 116.68 | 118.82 | 7,278 | +0.78(+0.66%) |
Mar 13, 2014 | 120.80 | 120.80 | 115.97 | 118.04 | 14,824 | -1.89(-1.57%) |
Mar 12, 2014 | 120.69 | 121.16 | 119.50 | 119.93 | 15,886 | -1.67(-1.38%) |
Mar 11, 2014 | 122.44 | 124.34 | 121.60 | 121.60 | 10,622 | -1.67(-1.35%) |
Mar 10, 2014 | 128.10 | 128.10 | 120.03 | 123.27 | 16,402 | -4.13(-3.24%) |
Mar 07, 2014 | 127.43 | 128.37 | 124.91 | 127.39 | 12,148 | +0.19(+0.15%) |
Mar 06, 2014 | 126.52 | 128.70 | 125.84 | 127.20 | 13,249 | +1.83(+1.46%) |
Mar 05, 2014 | 124.91 | 126.14 | 123.52 | 125.37 | 6,455 | +0.67(+0.54%) |
Mar 04, 2014 | 125.92 | 129.87 | 124.23 | 124.70 | 19,122 | -0.69(-0.55%) |
Mar 03, 2014 | 123.30 | 126.22 | 122.02 | 125.39 | 19,809 | +1.09(+0.87%) |
Feb 28, 2014 | 123.65 | 126.95 | 122.10 | 124.30 | 21,688 | +1.27(+1.03%) |
Feb 27, 2014 | 131.94 | 131.94 | 122.23 | 123.03 | 42,101 | -8.58(-6.52%) |
Feb 26, 2014 | 131.03 | 134.99 | 129.76 | 131.61 | 26,513 | +2.06(+1.59%) |
Feb 25, 2014 | 129.14 | 131.16 | 126.97 | 129.56 | 20,390 | +0.15(+0.11%) |
Feb 24, 2014 | 123.30 | 129.69 | 121.77 | 129.41 | 38,063 | +7.64(+6.27%) |
Feb 21, 2014 | 120.65 | 122.05 | 119.10 | 121.77 | 39,595 | +1.10(+0.91%) |
Feb 20, 2014 | 116.14 | 120.68 | 115.44 | 120.68 | 35,074 | +5.23(+4.53%) |
Feb 19, 2014 | 114.17 | 115.72 | 113.30 | 115.44 | 12,970 | +1.73(+1.53%) |
Feb 18, 2014 | 113.08 | 113.98 | 112.94 | 113.71 | 15,148 | +2.06(+1.84%) |
Feb 14, 2014 | 112.34 | 111.65 | 111.65 | 111.65 | 9,197 | +0.23(+0.21%) |
Feb 13, 2014 | 111.42 | 111.64 | 110.94 | 111.42 | 6,631 | +0.00(+0.00%) |
Feb 12, 2014 | 111.42 | 112.73 | 111.23 | 111.42 | 14,169 | +0.62(+0.56%) |
Feb 11, 2014 | 111.27 | 112.91 | 109.92 | 110.80 | 26,484 | -0.05(-0.05%) |
Feb 10, 2014 | 103.92 | 111.81 | 103.92 | 110.86 | 48,701 | +7.56(+7.32%) |
Feb 07, 2014 | 102.29 | 104.23 | 102.01 | 103.30 | 18,648 | +1.30(+1.27%) |
Feb 06, 2014 | 100.01 | 102.00 | 100.01 | 102.00 | 20,585 | +2.04(+2.04%) |
Feb 05, 2014 | 95.72 | 100.01 | 95.72 | 99.96 | 30,866 | +4.98(+5.24%) |
Feb 04, 2014 | 91.02 | 94.99 | 90.73 | 94.99 | 29,745 | +2.92(+3.17%) |
Feb 03, 2014 | 92.16 | 93.16 | 91.33 | 92.06 | 17,600 | -0.25(-0.27%) |
Jan 31, 2014 | 88.14 | 93.23 | 86.31 | 92.31 | 23,352 | +4.12(+4.67%) |
Jan 30, 2014 | 86.16 | 88.46 | 86.14 | 88.19 | 7,770 | +1.68(+1.94%) |
Jan 29, 2014 | 86.77 | 87.78 | 86.04 | 86.51 | 10,958 | -1.06(-1.21%) |
Jan 28, 2014 | 85.38 | 88.04 | 85.38 | 87.57 | 6,036 | +1.82(+2.12%) |
Jan 27, 2014 | 86.49 | 86.52 | 84.94 | 85.75 | 24,080 | -1.17(-1.34%) |
Jan 24, 2014 | 88.04 | 88.04 | 85.45 | 86.92 | 23,213 | -0.97(-1.10%) |
Jan 23, 2014 | 89.39 | 89.51 | 87.89 | 87.89 | 12,201 | -1.39(-1.55%) |
Jan 22, 2014 | 89.63 | 89.92 | 88.67 | 89.28 | 20,649 | -0.41(-0.46%) |
Jan 21, 2014 | 90.43 | 92.24 | 88.59 | 89.69 | 34,824 | -0.75(-0.83%) |
Jan 17, 2014 | 91.38 | 90.44 | 90.44 | 90.44 | 36,569 | -0.65(-0.71%) |
Jan 16, 2014 | 89.51 | 93.94 | 89.51 | 91.09 | 39,514 | +1.71(+1.91%) |
Jan 15, 2014 | 89.78 | 89.78 | 88.67 | 89.38 | 64,082 | -0.07(-0.08%) |
Jan 14, 2014 | 89.96 | 90.43 | 88.69 | 89.45 | 14,491 | -0.07(-0.08%) |
Jan 13, 2014 | 90.68 | 90.69 | 89.51 | 89.52 | 12,296 | -0.63(-0.70%) |
Jan 10, 2014 | 89.63 | 90.46 | 89.51 | 90.15 | 14,935 | +0.14(+0.16%) |
Jan 09, 2014 | 89.56 | 90.42 | 89.07 | 90.01 | 19,838 | +0.09(+0.11%) |
Jan 08, 2014 | 90.56 | 90.88 | 89.46 | 89.92 | 16,154 | -0.18(-0.20%) |
Jan 07, 2014 | 91.62 | 91.77 | 90.06 | 90.10 | 18,334 | -0.84(-0.92%) |
Jan 06, 2014 | 91.06 | 91.48 | 90.48 | 90.94 | 20,221 | +0.06(+0.07%) |
Jan 03, 2014 | 90.88 | 91.65 | 90.55 | 90.88 | 15,806 | +0.00(+0.00%) |
Jan 02, 2014 | 90.84 | 91.20 | 90.49 | 90.88 | 15,652 | -0.45(-0.49%) |
Dec 31, 2013 | 90.43 | 91.32 | 91.32 | 91.32 | 14,124 | +0.65(+0.72%) |
Dec 30, 2013 | 90.08 | 91.56 | 89.31 | 90.67 | 8,355 | +0.23(+0.25%) |
Dec 27, 2013 | 91.07 | 91.42 | 90.45 | 90.45 | 5,705 | -0.85(-0.93%) |
Dec 26, 2013 | 89.83 | 91.42 | 89.83 | 91.30 | 10,535 | +1.42(+1.59%) |
Dec 24, 2013 | 89.54 | 90.92 | 89.54 | 89.87 | 18,019 | +0.13(+0.14%) |
Dec 23, 2013 | 90.58 | 90.83 | 89.15 | 89.74 | 26,704 | -1.14(-1.26%) |
Dec 20, 2013 | 91.83 | 92.19 | 90.33 | 90.88 | 13,090 | -0.48(-0.53%) |
Dec 19, 2013 | 91.77 | 91.86 | 91.24 | 91.37 | 13,837 | -0.09(-0.10%) |
Dec 18, 2013 | 91.91 | 92.24 | 89.98 | 91.46 | 23,338 | +0.32(+0.35%) |
Dec 17, 2013 | 90.35 | 91.80 | 90.35 | 91.14 | 10,386 | +0.43(+0.48%) |
Dec 16, 2013 | 90.56 | 91.10 | 90.51 | 90.70 | 9,378 | -0.17(-0.19%) |
Dec 13, 2013 | 90.42 | 90.88 | 90.19 | 90.88 | 16,317 | +1.17(+1.30%) |
Dec 12, 2013 | 89.20 | 90.23 | 89.20 | 89.71 | 20,932 | -0.25(-0.27%) |
Dec 11, 2013 | 89.41 | 89.95 | 88.41 | 89.95 | 16,539 | +1.03(+1.16%) |
Dec 10, 2013 | 89.38 | 89.41 | 88.77 | 88.92 | 11,664 | +0.59(+0.67%) |
Dec 09, 2013 | 88.41 | 89.05 | 87.91 | 88.33 | 10,501 | -0.44(-0.49%) |
Dec 06, 2013 | 88.04 | 89.24 | 88.04 | 88.77 | 14,456 | -0.28(-0.32%) |
Dec 05, 2013 | 88.64 | 89.23 | 88.59 | 89.05 | 12,003 | +0.07(+0.08%) |
Dec 04, 2013 | 89.62 | 90.16 | 88.89 | 88.98 | 20,180 | -1.21(-1.35%) |
Dec 03, 2013 | 91.30 | 91.30 | 89.71 | 90.19 | 13,297 | -0.86(-0.94%) |
Dec 02, 2013 | 91.33 | 92.60 | 90.06 | 91.05 | 11,647 | -0.07(-0.07%) |
Nov 29, 2013 | 90.48 | 91.30 | 90.14 | 91.11 | 11,127 | +0.90(+0.99%) |
Nov 27, 2013 | 90.50 | 90.68 | 89.23 | 90.22 | 6,577 | +0.20(+0.22%) |
Nov 26, 2013 | 89.55 | 90.15 | 88.28 | 90.02 | 10,571 | +1.85(+2.10%) |
Nov 25, 2013 | 87.80 | 88.59 | 87.80 | 88.16 | 4,997 | +0.23(+0.26%) |
Nov 22, 2013 | 87.48 | 88.44 | 87.40 | 87.93 | 1,975 | -0.11(-0.13%) |
Nov 21, 2013 | 87.35 | 88.62 | 87.35 | 88.04 | 6,366 | +0.37(+0.42%) |
Nov 20, 2013 | 88.25 | 89.51 | 86.84 | 87.68 | 21,665 | -0.71(-0.81%) |
Nov 19, 2013 | 86.72 | 88.57 | 86.72 | 88.39 | 16,628 | +1.45(+1.67%) |
Nov 18, 2013 | 85.90 | 87.03 | 85.85 | 86.94 | 3,176 | +0.83(+0.97%) |
Nov 15, 2013 | 85.85 | 86.77 | 85.76 | 86.11 | 8,071 | +0.16(+0.19%) |
Nov 14, 2013 | 84.53 | 86.26 | 84.08 | 85.94 | 11,635 | +1.91(+2.27%) |
Nov 13, 2013 | 84.06 | 84.65 | 83.97 | 84.03 | 9,174 | +0.48(+0.58%) |
Nov 12, 2013 | 82.20 | 84.64 | 81.71 | 83.55 | 20,875 | -0.05(-0.06%) |
Nov 11, 2013 | 83.28 | 83.79 | 83.12 | 83.60 | 9,082 | +0.71(+0.86%) |
Nov 08, 2013 | 84.03 | 84.48 | 80.42 | 82.88 | 14,394 | -1.29(-1.53%) |
Nov 07, 2013 | 84.50 | 84.59 | 82.64 | 84.17 | 14,153 | -0.31(-0.37%) |
Nov 06, 2013 | 84.02 | 85.14 | 84.02 | 84.48 | 11,070 | +0.73(+0.87%) |
Nov 05, 2013 | 83.11 | 83.75 | 83.11 | 83.75 | 5,470 | +0.47(+0.56%) |
Nov 04, 2013 | 83.18 | 83.30 | 81.98 | 83.29 | 5,626 | +0.11(+0.13%) |
Nov 01, 2013 | 81.97 | 83.18 | 81.97 | 83.18 | 19,085 | +1.34(+1.64%) |
Oct 31, 2013 | 82.17 | 82.57 | 81.29 | 81.83 | 11,601 | +0.08(+0.10%) |
Oct 30, 2013 | 81.70 | 83.16 | 81.29 | 81.75 | 32,512 | -0.77(-0.93%) |
Oct 29, 2013 | 80.28 | 82.75 | 79.69 | 82.52 | 10,378 | +0.69(+0.84%) |
Oct 28, 2013 | 81.97 | 82.73 | 81.69 | 81.83 | 6,031 | -0.72(-0.87%) |
Oct 25, 2013 | 81.14 | 82.56 | 80.35 | 82.56 | 15,012 | +1.96(+2.44%) |
Oct 24, 2013 | 77.32 | 80.72 | 77.32 | 80.59 | 6,441 | +2.79(+3.58%) |
Oct 23, 2013 | 78.90 | 79.01 | 77.09 | 77.81 | 14,787 | -1.17(-1.48%) |
Oct 22, 2013 | 77.51 | 78.97 | 76.50 | 78.97 | 16,229 | +1.49(+1.92%) |
Oct 21, 2013 | 76.55 | 77.85 | 76.26 | 77.49 | 67,955 | +0.63(+0.82%) |
Oct 18, 2013 | 76.72 | 78.21 | 76.72 | 76.86 | 13,412 | +0.13(+0.17%) |
Oct 17, 2013 | 76.90 | 77.77 | 76.40 | 76.72 | 14,492 | +0.37(+0.48%) |
Oct 16, 2013 | 76.72 | 76.72 | 76.13 | 76.35 | 25,518 | -1.42(-1.82%) |
Oct 15, 2013 | 78.24 | 78.29 | 77.77 | 77.77 | 9,006 | -0.75(-0.95%) |
Oct 14, 2013 | 79.21 | 79.22 | 78.09 | 78.52 | 11,305 | -0.62(-0.78%) |
Oct 11, 2013 | 77.74 | 79.22 | 77.74 | 79.13 | 8,337 | -0.08(-0.10%) |
Oct 10, 2013 | 78.59 | 79.23 | 78.10 | 79.21 | 9,051 | +1.26(+1.61%) |
Oct 09, 2013 | 77.60 | 78.60 | 77.59 | 77.95 | 12,043 | +0.05(+0.06%) |
Oct 08, 2013 | 79.09 | 79.09 | 77.36 | 77.91 | 9,245 | -0.78(-0.99%) |
Oct 07, 2013 | 76.70 | 79.00 | 76.70 | 78.68 | 5,501 | +1.91(+2.49%) |
Oct 04, 2013 | 75.51 | 77.32 | 75.51 | 76.77 | 9,499 | +1.06(+1.40%) |
Oct 03, 2013 | 77.01 | 77.01 | 75.62 | 75.71 | 3,503 | +0.16(+0.21%) |
Oct 02, 2013 | 76.10 | 76.72 | 75.35 | 75.56 | 8,321 | -0.55(-0.72%) |
Oct 01, 2013 | 77.16 | 77.16 | 75.29 | 76.11 | 14,270 | -1.10(-1.42%) |
Sep 30, 2013 | 75.69 | 77.23 | 75.69 | 77.20 | 10,407 | +0.85(+1.11%) |
Sep 27, 2013 | 76.68 | 76.68 | 75.85 | 76.35 | 8,890 | -0.12(-0.16%) |
Sep 26, 2013 | 76.13 | 77.55 | 76.13 | 76.47 | 6,568 | +0.05(+0.06%) |
Sep 25, 2013 | 76.57 | 76.57 | 76.26 | 76.43 | 4,610 | -0.50(-0.65%) |
Sep 24, 2013 | 76.82 | 77.49 | 76.81 | 76.93 | 9,580 | -0.85(-1.09%) |
Sep 23, 2013 | 76.22 | 78.30 | 75.81 | 77.78 | 24,660 | +1.57(+2.06%) |
Sep 20, 2013 | 77.27 | 77.27 | 75.81 | 76.21 | 7,497 | -0.47(-0.61%) |
Sep 19, 2013 | 76.71 | 76.72 | 76.00 | 76.67 | 9,116 | -0.05(-0.07%) |
Sep 18, 2013 | 76.75 | 77.38 | 75.69 | 76.73 | 26,293 | +0.00(+0.00%) |
Sep 17, 2013 | 77.63 | 77.63 | 76.50 | 76.73 | 26,664 | -1.01(-1.30%) |
Sep 16, 2013 | 78.57 | 79.23 | 77.74 | 77.74 | 23,749 | -0.92(-1.17%) |
Sep 13, 2013 | 78.54 | 79.00 | 77.87 | 78.66 | 16,129 | +1.03(+1.33%) |
Sep 12, 2013 | 78.77 | 78.77 | 77.50 | 77.63 | 18,687 | -1.00(-1.28%) |
Sep 11, 2013 | 78.15 | 79.02 | 77.86 | 78.64 | 14,500 | +0.06(+0.08%) |
Sep 10, 2013 | 78.18 | 78.57 | 78.09 | 78.57 | 5,202 | +0.39(+0.50%) |
Sep 09, 2013 | 78.34 | 78.92 | 77.73 | 78.18 | 11,219 | -0.52(-0.66%) |
Sep 06, 2013 | 78.55 | 79.21 | 78.05 | 78.70 | 13,238 | +0.85(+1.09%) |
Sep 05, 2013 | 78.34 | 79.00 | 77.70 | 77.85 | 19,130 | -0.51(-0.65%) |
Sep 04, 2013 | 77.63 | 78.68 | 77.63 | 78.36 | 7,897 | -0.42(-0.53%) |
Sep 03, 2013 | 78.59 | 79.43 | 78.53 | 78.78 | 10,834 | +0.33(+0.42%) |
Aug 30, 2013 | 79.06 | 79.25 | 77.80 | 78.45 | 11,087 | +0.13(+0.16%) |
Aug 29, 2013 | 78.24 | 79.40 | 78.24 | 78.33 | 10,802 | -0.50(-0.64%) |
Aug 28, 2013 | 79.69 | 80.83 | 78.83 | 78.83 | 11,275 | -1.13(-1.42%) |
Aug 27, 2013 | 79.50 | 80.60 | 79.46 | 79.96 | 8,839 | -0.64(-0.79%) |
Aug 26, 2013 | 81.27 | 81.28 | 80.38 | 80.60 | 16,856 | -1.20(-1.46%) |
Aug 23, 2013 | 81.54 | 81.93 | 80.33 | 81.80 | 10,779 | +0.07(+0.09%) |
Aug 22, 2013 | 82.42 | 82.43 | 81.15 | 81.72 | 12,262 | -0.36(-0.43%) |
Aug 21, 2013 | 82.35 | 82.86 | 81.84 | 82.08 | 10,323 | -0.16(-0.20%) |
Aug 20, 2013 | 81.17 | 83.79 | 80.87 | 82.24 | 44,136 | +1.21(+1.49%) |
Aug 19, 2013 | 83.13 | 85.62 | 77.54 | 81.04 | 28,400 | -1.47(-1.78%) |
Aug 16, 2013 | 79.22 | 84.29 | 79.14 | 82.51 | 15,544 | +4.37(+5.59%) |
Aug 15, 2013 | 78.27 | 79.59 | 77.80 | 78.14 | 11,387 | -0.40(-0.51%) |
Aug 14, 2013 | 77.11 | 79.10 | 77.11 | 78.55 | 11,275 | +1.03(+1.33%) |
Aug 13, 2013 | 76.17 | 77.86 | 75.97 | 77.51 | 10,572 | +0.84(+1.10%) |
Aug 12, 2013 | 76.43 | 77.92 | 76.18 | 76.67 | 10,923 | +0.24(+0.31%) |
Aug 09, 2013 | 76.52 | 76.52 | 74.89 | 76.44 | 4,770 | +0.73(+0.97%) |
Aug 08, 2013 | 74.89 | 75.85 | 74.57 | 75.71 | 11,341 | +0.88(+1.17%) |
Aug 07, 2013 | 74.71 | 75.84 | 74.71 | 74.83 | 12,333 | -0.53(-0.70%) |
Aug 06, 2013 | 75.97 | 76.23 | 75.36 | 75.36 | 13,910 | -0.53(-0.70%) |
Aug 05, 2013 | 76.79 | 77.07 | 75.69 | 75.89 | 22,761 | -0.83(-1.08%) |
Aug 02, 2013 | 77.38 | 77.52 | 76.23 | 76.72 | 22,418 | -1.03(-1.33%) |