Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 125.62 | 124.86 | 124.86 | 124.86 | 35,642 | -0.34(-0.27%) |
Aug 28, 2014 | 124.32 | 125.20 | 124.28 | 125.20 | 16,870 | +0.08(+0.07%) |
Aug 27, 2014 | 124.28 | 125.13 | 124.28 | 125.12 | 21,711 | +0.59(+0.47%) |
Aug 26, 2014 | 124.02 | 124.82 | 123.94 | 124.53 | 17,277 | +0.13(+0.10%) |
Aug 25, 2014 | 123.73 | 124.23 | 123.06 | 124.40 | 20,231 | +0.88(+0.71%) |
Aug 22, 2014 | 124.02 | 124.91 | 123.35 | 123.52 | 15,517 | -0.92(-0.74%) |
Aug 21, 2014 | 124.36 | 124.40 | 123.73 | 124.44 | 18,679 | +0.59(+0.48%) |
Aug 20, 2014 | 123.60 | 124.36 | 123.60 | 123.86 | 19,747 | +0.34(+0.28%) |
Aug 19, 2014 | 122.73 | 123.56 | 122.73 | 123.51 | 15,000 | +0.66(+0.54%) |
Aug 18, 2014 | 123.06 | 123.56 | 122.60 | 122.85 | 24,157 | -0.37(-0.30%) |
Aug 15, 2014 | 122.56 | 123.14 | 122.35 | 123.22 | 19,795 | +0.54(+0.44%) |
Aug 14, 2014 | 120.78 | 122.68 | 120.78 | 122.68 | 18,644 | +1.91(+1.58%) |
Aug 13, 2014 | 121.86 | 121.23 | 120.69 | 120.78 | 14,661 | -0.46(-0.38%) |
Aug 12, 2014 | 122.06 | 122.31 | 120.45 | 121.23 | 16,393 | -0.95(-0.78%) |
Aug 11, 2014 | 119.04 | 122.81 | 119.04 | 122.19 | 24,736 | +4.73(+4.02%) |
Aug 08, 2014 | 116.22 | 116.96 | 116.22 | 117.46 | 12,390 | +1.12(+0.96%) |
Aug 07, 2014 | 116.05 | 117.09 | 116.05 | 116.34 | 10,494 | +0.17(+0.14%) |
Aug 06, 2014 | 115.35 | 116.50 | 114.64 | 116.17 | 19,363 | +0.58(+0.50%) |
Aug 05, 2014 | 116.09 | 116.30 | 115.06 | 115.59 | 14,515 | -1.24(-1.06%) |
Aug 04, 2014 | 116.26 | 117.04 | 114.64 | 116.84 | 29,647 | +0.29(+0.25%) |
Aug 01, 2014 | 117.38 | 118.08 | 115.68 | 116.55 | 19,597 | -0.29(-0.25%) |
Jul 31, 2014 | 118.79 | 119.02 | 116.80 | 116.84 | 22,915 | -2.74(-2.29%) |
Jul 30, 2014 | 121.94 | 122.39 | 118.83 | 119.58 | 24,230 | -1.95(-1.60%) |
Jul 29, 2014 | 123.39 | 123.64 | 121.44 | 121.52 | 13,837 | -1.24(-1.01%) |
Jul 28, 2014 | 122.93 | 123.35 | 122.46 | 122.77 | 11,182 | +0.12(+0.10%) |
Jul 25, 2014 | 123.43 | 123.72 | 121.94 | 122.64 | 13,520 | -0.50(-0.40%) |
Jul 24, 2014 | 123.97 | 124.26 | 122.64 | 123.14 | 11,903 | -0.42(-0.34%) |
Jul 23, 2014 | 122.64 | 123.97 | 122.02 | 123.56 | 15,787 | +1.04(+0.85%) |
Jul 22, 2014 | 121.73 | 122.73 | 121.73 | 122.52 | 12,233 | +0.95(+0.78%) |
Jul 21, 2014 | 121.81 | 122.35 | 121.28 | 121.56 | 20,299 | -0.04(-0.03%) |
Jul 18, 2014 | 120.82 | 121.81 | 120.78 | 121.61 | 8,177 | +0.67(+0.55%) |
Jul 17, 2014 | 120.86 | 121.81 | 120.24 | 120.94 | 29,312 | +0.28(+0.23%) |
Jul 16, 2014 | 121.07 | 121.34 | 120.36 | 120.65 | 18,568 | +0.17(+0.14%) |
Jul 15, 2014 | 121.48 | 121.48 | 119.86 | 120.49 | 16,116 | -0.87(-0.72%) |
Jul 14, 2014 | 121.44 | 121.69 | 121.01 | 121.36 | 9,223 | +0.17(+0.14%) |
Jul 11, 2014 | 120.28 | 121.40 | 119.62 | 121.19 | 15,218 | +0.62(+0.52%) |
Jul 10, 2014 | 120.03 | 121.28 | 119.82 | 120.57 | 26,775 | +0.50(+0.41%) |
Jul 09, 2014 | 119.74 | 120.36 | 118.75 | 120.07 | 19,785 | +0.25(+0.21%) |
Jul 08, 2014 | 120.49 | 120.98 | 118.79 | 119.82 | 17,804 | -1.24(-1.03%) |
Jul 07, 2014 | 123.06 | 123.10 | 120.36 | 121.07 | 20,931 | -1.62(-1.32%) |
Jul 03, 2014 | 123.64 | 122.68 | 122.68 | 122.68 | 10,564 | -0.70(-0.57%) |
Jul 02, 2014 | 124.18 | 124.34 | 122.85 | 123.39 | 24,899 | -0.75(-0.60%) |
Jul 01, 2014 | 124.38 | 124.38 | 123.72 | 124.14 | 20,019 | +0.08(+0.07%) |
Jun 30, 2014 | 124.34 | 124.38 | 123.22 | 124.05 | 11,964 | +0.08(+0.07%) |
Jun 27, 2014 | 123.84 | 123.97 | 122.97 | 123.97 | 11,106 | +0.33(+0.27%) |
Jun 26, 2014 | 123.14 | 123.72 | 122.81 | 123.64 | 16,703 | +1.08(+0.88%) |
Jun 25, 2014 | 122.10 | 122.73 | 121.48 | 122.56 | 12,203 | +0.46(+0.37%) |
Jun 24, 2014 | 122.68 | 123.10 | 121.37 | 122.10 | 16,701 | -0.17(-0.14%) |
Jun 23, 2014 | 121.94 | 122.89 | 121.79 | 122.27 | 14,257 | +0.83(+0.68%) |
Jun 20, 2014 | 120.40 | 121.81 | 120.28 | 121.44 | 17,798 | +1.28(+1.07%) |
Jun 19, 2014 | 120.24 | 120.50 | 119.12 | 120.16 | 16,476 | +0.12(+0.10%) |
Jun 18, 2014 | 120.07 | 120.61 | 118.62 | 120.04 | 17,386 | -0.20(-0.17%) |
Jun 17, 2014 | 121.98 | 122.23 | 119.78 | 120.24 | 22,027 | -1.49(-1.23%) |
Jun 16, 2014 | 122.10 | 122.10 | 120.69 | 121.73 | 27,569 | -0.37(-0.31%) |
Jun 13, 2014 | 121.61 | 122.10 | 120.84 | 122.10 | 13,287 | +1.08(+0.89%) |
Jun 12, 2014 | 121.44 | 122.26 | 120.86 | 121.03 | 23,652 | -0.83(-0.68%) |
Jun 11, 2014 | 120.86 | 121.86 | 120.86 | 121.86 | 12,146 | +0.66(+0.55%) |
Jun 10, 2014 | 120.90 | 121.36 | 120.74 | 121.19 | 19,810 | +1.58(+1.32%) |
Jun 06, 2014 | 119.49 | 120.20 | 119.49 | 119.62 | 18,201 | +0.12(+0.10%) |
Jun 05, 2014 | 119.74 | 120.09 | 118.43 | 119.49 | 19,236 | -0.70(-0.59%) |
Jun 04, 2014 | 119.58 | 120.24 | 118.54 | 120.20 | 13,830 | +0.79(+0.66%) |
Jun 03, 2014 | 119.62 | 120.20 | 118.70 | 119.41 | 20,273 | +0.08(+0.07%) |
Jun 02, 2014 | 118.37 | 119.70 | 118.17 | 119.33 | 24,718 | +1.45(+1.23%) |
May 30, 2014 | 117.21 | 118.37 | 116.91 | 117.88 | 30,330 | +1.04(+0.89%) |
May 29, 2014 | 116.75 | 117.50 | 116.13 | 116.84 | 43,724 | +0.33(+0.28%) |
May 28, 2014 | 114.85 | 116.51 | 114.72 | 116.51 | 31,620 | +1.66(+1.44%) |
May 27, 2014 | 115.06 | 115.55 | 114.64 | 114.85 | 17,482 | -0.08(-0.07%) |
May 23, 2014 | 115.43 | 114.93 | 114.93 | 114.93 | 11,914 | -0.21(-0.18%) |
May 22, 2014 | 114.64 | 115.26 | 114.64 | 115.14 | 25,331 | +0.50(+0.43%) |
May 21, 2014 | 113.85 | 115.06 | 113.85 | 114.64 | 19,600 | +0.87(+0.77%) |
May 20, 2014 | 113.60 | 113.96 | 113.51 | 113.77 | 15,656 | +0.42(+0.37%) |
May 19, 2014 | 113.76 | 114.17 | 113.23 | 113.35 | 17,213 | -0.20(-0.18%) |
May 16, 2014 | 112.94 | 114.13 | 112.94 | 113.55 | 24,581 | +0.61(+0.54%) |
May 15, 2014 | 114.33 | 114.66 | 112.49 | 112.94 | 29,288 | -1.09(-0.96%) |
May 14, 2014 | 113.68 | 114.21 | 113.39 | 114.03 | 20,199 | +0.23(+0.21%) |
May 13, 2014 | 114.78 | 114.88 | 113.35 | 113.80 | 20,027 | -1.22(-1.06%) |
May 12, 2014 | 114.41 | 115.23 | 114.25 | 115.02 | 14,947 | +0.53(+0.46%) |
May 09, 2014 | 114.82 | 115.27 | 114.04 | 114.49 | 15,272 | -0.73(-0.64%) |
May 08, 2014 | 115.64 | 115.72 | 114.08 | 115.23 | 25,323 | -0.61(-0.53%) |
May 07, 2014 | 114.62 | 116.00 | 114.21 | 115.84 | 19,761 | +1.18(+1.03%) |
May 06, 2014 | 112.37 | 115.31 | 112.31 | 114.66 | 64,262 | +2.08(+1.85%) |
May 05, 2014 | 112.37 | 112.74 | 111.55 | 112.57 | 23,305 | -0.12(-0.11%) |
May 02, 2014 | 111.06 | 112.94 | 110.86 | 112.70 | 37,164 | +0.94(+0.84%) |
May 01, 2014 | 110.98 | 111.80 | 110.98 | 111.76 | 33,773 | +0.65(+0.59%) |
Apr 30, 2014 | 111.47 | 111.68 | 110.86 | 111.10 | 27,534 | -0.41(-0.37%) |
Apr 29, 2014 | 110.98 | 111.68 | 110.98 | 111.51 | 14,489 | +0.37(+0.33%) |
Apr 28, 2014 | 110.74 | 111.43 | 110.38 | 111.14 | 14,816 | +0.57(+0.52%) |
Apr 25, 2014 | 110.25 | 110.66 | 109.88 | 110.57 | 21,022 | -0.16(-0.15%) |
Apr 24, 2014 | 111.14 | 111.23 | 110.45 | 110.74 | 25,449 | -0.04(-0.04%) |
Apr 23, 2014 | 110.57 | 111.02 | 110.33 | 110.78 | 40,949 | +0.53(+0.48%) |
Apr 22, 2014 | 109.67 | 110.69 | 109.67 | 110.25 | 44,027 | +0.45(+0.41%) |
Apr 21, 2014 | 109.55 | 110.00 | 109.27 | 109.80 | 23,886 | +0.08(+0.07%) |
Apr 17, 2014 | 109.47 | 109.72 | 109.72 | 109.72 | 27,159 | +0.04(+0.04%) |
Apr 16, 2014 | 109.23 | 109.80 | 109.15 | 109.67 | 16,990 | +0.57(+0.52%) |
Apr 15, 2014 | 108.61 | 109.10 | 108.25 | 109.10 | 22,942 | +0.12(+0.11%) |
Apr 14, 2014 | 108.12 | 109.02 | 108.05 | 108.98 | 22,982 | +0.86(+0.79%) |
Apr 11, 2014 | 107.55 | 108.45 | 107.55 | 108.12 | 18,698 | +0.12(+0.11%) |
Apr 10, 2014 | 108.53 | 109.02 | 107.85 | 108.00 | 16,527 | -1.02(-0.94%) |
Apr 09, 2014 | 108.12 | 109.14 | 107.92 | 109.02 | 12,317 | +0.78(+0.72%) |
Apr 08, 2014 | 107.43 | 108.49 | 107.19 | 108.25 | 21,024 | +0.61(+0.57%) |
Apr 07, 2014 | 107.80 | 108.12 | 107.29 | 107.63 | 15,914 | -0.61(-0.57%) |
Apr 04, 2014 | 108.94 | 109.27 | 108.04 | 108.25 | 17,716 | -0.49(-0.45%) |
Apr 03, 2014 | 108.78 | 109.14 | 108.37 | 108.74 | 27,387 | -0.08(-0.08%) |
Apr 02, 2014 | 109.27 | 109.71 | 108.60 | 108.82 | 13,353 | -0.78(-0.71%) |
Apr 01, 2014 | 108.69 | 109.72 | 108.53 | 109.59 | 15,744 | +0.53(+0.49%) |
Mar 31, 2014 | 108.57 | 109.14 | 108.29 | 109.06 | 23,739 | +0.65(+0.60%) |
Mar 28, 2014 | 106.69 | 108.41 | 106.69 | 108.41 | 31,374 | +1.72(+1.61%) |
Mar 27, 2014 | 105.63 | 106.69 | 105.22 | 106.69 | 27,295 | +0.86(+0.81%) |
Mar 26, 2014 | 105.31 | 106.00 | 104.78 | 105.84 | 38,537 | +0.29(+0.27%) |
Mar 25, 2014 | 105.84 | 106.45 | 104.86 | 105.55 | 36,839 | -0.33(-0.31%) |
Mar 24, 2014 | 106.78 | 107.43 | 105.55 | 105.88 | 24,262 | -0.82(-0.77%) |
Mar 21, 2014 | 107.22 | 107.72 | 106.45 | 106.69 | 31,304 | -0.29(-0.27%) |
Mar 20, 2014 | 107.35 | 108.04 | 106.16 | 106.98 | 31,268 | -0.73(-0.68%) |
Mar 19, 2014 | 109.72 | 109.72 | 107.55 | 107.72 | 25,915 | -1.59(-1.46%) |
Mar 18, 2014 | 108.98 | 109.76 | 108.98 | 109.31 | 16,985 | +0.41(+0.37%) |
Mar 17, 2014 | 109.14 | 110.04 | 108.74 | 108.90 | 16,024 | +0.00(+0.00%) |
Mar 14, 2014 | 108.25 | 110.12 | 108.25 | 108.90 | 17,089 | +0.45(+0.41%) |
Mar 13, 2014 | 109.39 | 110.12 | 108.25 | 108.45 | 12,873 | -1.02(-0.93%) |
Mar 12, 2014 | 110.00 | 111.14 | 109.27 | 109.47 | 17,930 | -1.51(-1.36%) |
Mar 11, 2014 | 109.31 | 111.19 | 108.69 | 110.98 | 22,212 | +2.33(+2.14%) |
Mar 10, 2014 | 110.17 | 110.33 | 108.25 | 108.66 | 27,658 | -1.80(-1.63%) |
Mar 07, 2014 | 112.90 | 113.06 | 110.33 | 110.45 | 22,221 | -2.25(-1.99%) |
Mar 06, 2014 | 113.19 | 113.76 | 111.39 | 112.70 | 14,142 | -0.82(-0.72%) |
Mar 05, 2014 | 115.56 | 115.56 | 113.02 | 113.51 | 16,002 | -2.78(-2.39%) |
Mar 04, 2014 | 112.61 | 116.37 | 112.43 | 116.29 | 15,566 | +3.59(+3.19%) |
Mar 03, 2014 | 112.74 | 114.13 | 111.88 | 112.70 | 28,364 | -0.12(-0.11%) |
Feb 28, 2014 | 112.12 | 113.92 | 111.11 | 112.82 | 68,977 | +1.51(+1.36%) |
Feb 27, 2014 | 110.08 | 111.39 | 108.90 | 111.31 | 18,833 | +0.73(+0.66%) |
Feb 26, 2014 | 107.96 | 110.74 | 107.31 | 110.57 | 19,428 | +2.16(+2.00%) |
Feb 25, 2014 | 108.86 | 109.19 | 107.88 | 108.41 | 20,457 | -0.28(-0.26%) |
Feb 24, 2014 | 109.43 | 109.43 | 108.04 | 108.69 | 15,705 | -0.45(-0.41%) |
Feb 21, 2014 | 108.66 | 109.39 | 108.25 | 109.14 | 15,671 | +1.10(+1.02%) |
Feb 20, 2014 | 108.08 | 108.98 | 107.67 | 108.04 | 16,021 | -0.16(-0.15%) |
Feb 19, 2014 | 109.23 | 109.60 | 108.08 | 108.20 | 13,224 | -1.02(-0.93%) |
Feb 18, 2014 | 110.23 | 110.83 | 108.94 | 109.22 | 22,753 | -1.17(-1.06%) |
Feb 14, 2014 | 110.59 | 110.39 | 110.39 | 110.39 | 17,811 | -0.24(-0.22%) |
Feb 13, 2014 | 109.91 | 111.35 | 109.86 | 110.63 | 15,005 | +0.36(+0.33%) |
Feb 12, 2014 | 110.06 | 111.27 | 109.70 | 110.27 | 13,106 | -0.16(-0.15%) |
Feb 11, 2014 | 109.26 | 110.55 | 108.98 | 110.43 | 9,021 | +1.53(+1.40%) |
Feb 10, 2014 | 109.91 | 110.53 | 108.58 | 108.90 | 17,855 | -1.41(-1.28%) |
Feb 07, 2014 | 110.51 | 110.95 | 109.54 | 110.31 | 11,146 | +0.60(+0.55%) |
Feb 06, 2014 | 109.30 | 109.86 | 108.98 | 109.70 | 10,488 | +0.36(+0.33%) |
Feb 05, 2014 | 109.30 | 109.86 | 107.68 | 109.34 | 26,353 | +0.00(+0.00%) |
Feb 04, 2014 | 107.73 | 109.34 | 107.33 | 109.34 | 18,163 | +1.37(+1.27%) |
Feb 03, 2014 | 110.11 | 110.67 | 107.25 | 107.97 | 18,026 | -1.85(-1.68%) |
Jan 31, 2014 | 109.30 | 111.25 | 108.54 | 109.82 | 18,599 | -0.16(-0.15%) |
Jan 30, 2014 | 109.74 | 110.47 | 109.02 | 109.98 | 17,030 | +0.32(+0.29%) |
Jan 29, 2014 | 109.06 | 111.35 | 108.42 | 109.66 | 16,344 | -0.28(-0.26%) |
Jan 28, 2014 | 109.34 | 110.31 | 108.62 | 109.94 | 27,351 | +0.24(+0.22%) |
Jan 27, 2014 | 110.15 | 110.46 | 108.22 | 109.70 | 14,820 | -0.28(-0.26%) |
Jan 24, 2014 | 109.54 | 110.63 | 108.54 | 109.98 | 18,917 | -0.36(-0.33%) |
Jan 23, 2014 | 110.31 | 110.91 | 109.46 | 110.35 | 13,487 | +0.08(+0.07%) |
Jan 22, 2014 | 108.54 | 110.35 | 107.97 | 110.27 | 27,613 | +1.93(+1.78%) |
Jan 21, 2014 | 109.46 | 112.44 | 107.53 | 108.34 | 36,119 | -0.08(-0.07%) |
Jan 17, 2014 | 108.06 | 108.42 | 108.42 | 108.42 | 18,756 | +0.68(+0.63%) |
Jan 16, 2014 | 105.12 | 107.85 | 105.12 | 107.73 | 23,559 | +2.13(+2.02%) |
Jan 15, 2014 | 106.33 | 106.41 | 105.24 | 105.60 | 24,194 | -0.40(-0.38%) |
Jan 14, 2014 | 108.14 | 108.14 | 105.76 | 106.00 | 23,433 | -1.45(-1.35%) |
Jan 13, 2014 | 108.14 | 109.30 | 107.17 | 107.45 | 23,965 | -0.89(-0.82%) |
Jan 10, 2014 | 109.18 | 109.54 | 107.62 | 108.34 | 17,152 | -0.20(-0.19%) |
Jan 09, 2014 | 109.38 | 109.54 | 108.42 | 108.54 | 13,216 | -0.08(-0.07%) |
Jan 08, 2014 | 109.38 | 109.50 | 108.62 | 108.62 | 13,709 | -1.13(-1.03%) |
Jan 07, 2014 | 109.70 | 110.51 | 109.18 | 109.74 | 19,488 | +0.52(+0.48%) |
Jan 06, 2014 | 110.19 | 110.22 | 109.02 | 109.22 | 22,522 | -0.92(-0.84%) |
Jan 03, 2014 | 110.31 | 110.31 | 108.58 | 110.15 | 19,323 | +0.52(+0.48%) |
Jan 02, 2014 | 110.06 | 110.15 | 107.41 | 109.62 | 33,540 | -0.32(-0.29%) |
Dec 31, 2013 | 108.66 | 109.94 | 109.94 | 109.94 | 26,119 | +0.68(+0.63%) |
Dec 30, 2013 | 108.02 | 109.26 | 107.17 | 109.26 | 35,791 | +1.89(+1.76%) |
Dec 27, 2013 | 107.57 | 108.46 | 106.53 | 107.37 | 20,859 | -0.56(-0.52%) |
Dec 26, 2013 | 108.82 | 108.94 | 107.94 | 107.94 | 10,720 | -1.21(-1.10%) |
Dec 24, 2013 | 107.81 | 109.14 | 107.09 | 109.14 | 16,779 | +2.21(+2.07%) |
Dec 23, 2013 | 104.64 | 106.93 | 103.91 | 106.93 | 28,411 | +2.81(+2.70%) |
Dec 20, 2013 | 102.55 | 104.12 | 102.55 | 104.12 | 18,098 | +1.25(+1.21%) |
Dec 19, 2013 | 103.15 | 103.75 | 102.03 | 102.87 | 35,011 | -0.24(-0.23%) |
Dec 18, 2013 | 104.00 | 104.28 | 102.39 | 103.11 | 27,922 | -1.12(-1.08%) |
Dec 17, 2013 | 103.51 | 104.48 | 103.11 | 104.24 | 21,469 | +0.48(+0.46%) |
Dec 16, 2013 | 102.91 | 104.12 | 102.91 | 103.75 | 31,922 | +1.25(+1.22%) |
Dec 13, 2013 | 101.94 | 103.43 | 101.62 | 102.51 | 19,769 | +0.36(+0.35%) |
Dec 12, 2013 | 102.03 | 103.19 | 101.74 | 102.15 | 18,308 | -0.28(-0.27%) |
Dec 11, 2013 | 103.11 | 103.47 | 102.11 | 102.43 | 25,493 | -1.05(-1.01%) |
Dec 10, 2013 | 102.51 | 103.83 | 102.14 | 103.47 | 28,635 | +0.48(+0.47%) |
Dec 09, 2013 | 104.48 | 105.20 | 102.83 | 102.99 | 27,485 | -1.77(-1.69%) |
Dec 06, 2013 | 105.36 | 106.53 | 104.32 | 104.76 | 28,678 | -0.56(-0.53%) |
Dec 05, 2013 | 106.61 | 107.33 | 105.16 | 105.32 | 18,792 | -1.81(-1.69%) |
Dec 04, 2013 | 107.85 | 108.06 | 106.77 | 107.13 | 17,440 | -1.25(-1.15%) |
Dec 03, 2013 | 108.50 | 108.50 | 107.49 | 108.38 | 17,963 | +0.08(+0.07%) |
Dec 02, 2013 | 109.46 | 109.50 | 107.85 | 108.30 | 17,664 | -1.12(-1.03%) |
Nov 29, 2013 | 109.02 | 109.94 | 107.94 | 109.42 | 27,905 | +1.25(+1.15%) |
Nov 27, 2013 | 108.30 | 108.60 | 107.61 | 108.18 | 14,692 | +0.04(+0.04%) |
Nov 26, 2013 | 106.69 | 108.42 | 106.49 | 108.14 | 50,509 | +0.96(+0.90%) |
Nov 25, 2013 | 107.41 | 108.06 | 106.73 | 107.17 | 21,151 | +0.00(+0.00%) |
Nov 22, 2013 | 106.73 | 107.21 | 105.99 | 107.17 | 24,742 | +0.80(+0.76%) |
Nov 21, 2013 | 105.36 | 106.61 | 105.36 | 106.37 | 32,968 | +0.84(+0.80%) |
Nov 20, 2013 | 105.60 | 106.21 | 104.64 | 105.52 | 45,189 | +0.24(+0.23%) |
Nov 19, 2013 | 106.75 | 106.75 | 104.69 | 105.28 | 29,158 | -1.15(-1.08%) |
Nov 18, 2013 | 106.86 | 107.50 | 106.03 | 106.43 | 28,095 | -0.63(-0.59%) |
Nov 15, 2013 | 106.90 | 107.54 | 106.43 | 107.06 | 28,296 | +0.79(+0.74%) |
Nov 14, 2013 | 105.08 | 106.59 | 105.08 | 106.27 | 24,769 | +0.63(+0.60%) |
Nov 12, 2013 | 105.84 | 106.03 | 105.08 | 105.64 | 23,610 | -0.36(-0.34%) |
Nov 11, 2013 | 106.75 | 106.75 | 105.32 | 105.99 | 19,777 | -0.32(-0.30%) |
Nov 08, 2013 | 106.43 | 106.67 | 105.32 | 106.31 | 21,578 | -0.52(-0.48%) |
Nov 07, 2013 | 108.33 | 108.33 | 106.43 | 106.83 | 23,958 | -1.70(-1.57%) |
Nov 06, 2013 | 107.93 | 108.53 | 107.62 | 108.53 | 23,105 | +0.59(+0.55%) |
Nov 05, 2013 | 107.18 | 108.05 | 106.98 | 107.93 | 21,377 | +0.04(+0.04%) |
Nov 04, 2013 | 108.21 | 108.21 | 106.67 | 107.89 | 18,123 | -0.51(-0.47%) |
Nov 01, 2013 | 107.77 | 108.45 | 107.10 | 108.41 | 18,906 | +0.28(+0.26%) |
Oct 31, 2013 | 108.80 | 109.14 | 107.46 | 108.13 | 20,074 | -1.19(-1.09%) |
Oct 30, 2013 | 108.80 | 109.40 | 107.93 | 109.32 | 29,562 | +0.95(+0.88%) |
Oct 29, 2013 | 107.62 | 108.37 | 107.10 | 108.37 | 19,323 | +0.63(+0.59%) |
Oct 28, 2013 | 108.17 | 108.76 | 107.54 | 107.73 | 26,386 | -0.99(-0.91%) |
Oct 25, 2013 | 109.83 | 110.11 | 108.56 | 108.72 | 48,609 | -1.62(-1.47%) |
Oct 24, 2013 | 111.30 | 111.30 | 109.91 | 110.35 | 18,212 | -1.15(-1.03%) |
Oct 23, 2013 | 109.99 | 111.69 | 108.96 | 111.49 | 19,091 | +1.23(+1.11%) |
Oct 22, 2013 | 109.75 | 110.58 | 109.63 | 110.27 | 15,713 | +1.15(+1.05%) |
Oct 21, 2013 | 109.40 | 109.75 | 108.76 | 109.12 | 17,468 | -0.87(-0.79%) |
Oct 18, 2013 | 108.68 | 110.03 | 108.17 | 109.99 | 19,184 | +1.31(+1.20%) |
Oct 17, 2013 | 106.90 | 108.76 | 106.59 | 108.68 | 24,147 | +1.78(+1.67%) |
Oct 16, 2013 | 106.15 | 106.90 | 105.99 | 106.90 | 18,134 | +0.63(+0.60%) |
Oct 15, 2013 | 106.55 | 106.59 | 105.16 | 106.27 | 14,645 | -1.07(-0.99%) |
Oct 14, 2013 | 105.32 | 107.34 | 105.32 | 107.34 | 8,989 | +1.34(+1.27%) |
Oct 11, 2013 | 104.85 | 106.03 | 104.49 | 105.99 | 15,058 | +0.44(+0.41%) |
Oct 10, 2013 | 106.03 | 106.75 | 104.93 | 105.56 | 21,922 | -0.24(-0.22%) |
Oct 09, 2013 | 106.51 | 106.98 | 105.08 | 105.80 | 17,307 | -0.43(-0.41%) |
Oct 08, 2013 | 106.98 | 106.98 | 105.08 | 106.23 | 16,393 | -0.55(-0.52%) |
Oct 07, 2013 | 107.30 | 107.81 | 105.85 | 106.78 | 12,391 | -0.75(-0.70%) |
Oct 04, 2013 | 107.30 | 108.29 | 106.67 | 107.54 | 15,568 | -0.28(-0.26%) |
Oct 03, 2013 | 107.77 | 108.01 | 106.98 | 107.81 | 15,239 | -0.83(-0.76%) |
Oct 02, 2013 | 107.69 | 109.20 | 106.98 | 108.64 | 14,292 | +0.16(+0.15%) |
Oct 01, 2013 | 106.63 | 109.36 | 106.19 | 108.49 | 16,686 | +1.58(+1.48%) |
Sep 27, 2013 | 106.43 | 107.02 | 105.84 | 106.90 | 14,592 | +0.28(+0.26%) |
Sep 26, 2013 | 106.07 | 106.86 | 105.84 | 106.63 | 20,273 | +0.28(+0.26%) |
Sep 25, 2013 | 105.44 | 106.47 | 105.64 | 106.35 | 24,547 | +0.40(+0.37%) |
Sep 24, 2013 | 104.89 | 106.05 | 104.25 | 105.95 | 24,047 | +0.67(+0.64%) |
Sep 23, 2013 | 104.77 | 105.68 | 104.37 | 105.28 | 13,782 | -0.20(-0.19%) |
Sep 20, 2013 | 105.76 | 106.25 | 104.69 | 105.48 | 18,125 | -0.71(-0.67%) |
Sep 19, 2013 | 104.85 | 106.70 | 104.85 | 106.19 | 29,484 | +0.95(+0.90%) |
Sep 18, 2013 | 103.62 | 105.76 | 102.08 | 105.24 | 45,336 | +1.11(+1.06%) |
Sep 17, 2013 | 106.35 | 106.43 | 103.78 | 104.13 | 39,084 | -2.22(-2.08%) |
Sep 16, 2013 | 105.88 | 106.35 | 105.08 | 106.35 | 20,755 | +0.71(+0.67%) |
Sep 13, 2013 | 105.52 | 106.03 | 103.90 | 105.64 | 29,066 | +0.12(+0.11%) |
Sep 12, 2013 | 107.58 | 107.81 | 105.20 | 105.52 | 30,084 | -2.10(-1.95%) |
Sep 11, 2013 | 107.50 | 108.62 | 107.18 | 107.62 | 23,076 | -0.51(-0.48%) |
Sep 10, 2013 | 108.64 | 108.80 | 107.54 | 108.13 | 28,811 | -1.07(-0.98%) |
Sep 09, 2013 | 108.49 | 109.40 | 107.66 | 109.20 | 18,643 | +0.75(+0.69%) |
Sep 06, 2013 | 111.41 | 111.41 | 107.81 | 108.45 | 29,475 | -2.06(-1.86%) |
Sep 05, 2013 | 113.71 | 113.71 | 109.99 | 110.50 | 33,438 | -3.56(-3.12%) |
Sep 04, 2013 | 114.94 | 115.29 | 113.19 | 114.06 | 26,195 | -0.55(-0.48%) |