Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 119.32 | 120.74 | 118.38 | 120.43 | 312,221 | +0.64(+0.53%) |
Apr 29, 2014 | 118.87 | 120.00 | 118.36 | 119.80 | 267,980 | +1.21(+1.02%) |
Apr 28, 2014 | 120.57 | 121.50 | 116.88 | 118.59 | 264,227 | -1.21(-1.01%) |
Apr 25, 2014 | 120.79 | 120.79 | 118.58 | 119.80 | 267,564 | -1.53(-1.26%) |
Apr 24, 2014 | 123.89 | 123.89 | 120.82 | 121.32 | 257,117 | -1.79(-1.45%) |
Apr 23, 2014 | 122.13 | 123.31 | 119.99 | 123.11 | 560,690 | +0.58(+0.47%) |
Apr 22, 2014 | 123.31 | 124.40 | 122.21 | 122.53 | 330,760 | -0.86(-0.70%) |
Apr 21, 2014 | 122.00 | 123.48 | 121.42 | 123.39 | 297,195 | +1.58(+1.30%) |
Apr 17, 2014 | 121.25 | 121.81 | 121.81 | 121.81 | 581,611 | -0.26(-0.21%) |
Apr 16, 2014 | 120.71 | 123.03 | 120.03 | 122.07 | 522,717 | +2.62(+2.19%) |
Apr 15, 2014 | 118.40 | 120.19 | 115.07 | 119.45 | 508,157 | +1.15(+0.97%) |
Apr 14, 2014 | 120.78 | 120.95 | 117.38 | 118.30 | 354,092 | -1.03(-0.87%) |
Apr 11, 2014 | 117.00 | 121.72 | 116.75 | 119.33 | 639,921 | +1.12(+0.95%) |
Apr 10, 2014 | 122.89 | 123.37 | 117.84 | 118.21 | 623,085 | -4.39(-3.58%) |
Apr 09, 2014 | 122.90 | 123.44 | 121.04 | 122.59 | 534,257 | +0.08(+0.06%) |
Apr 08, 2014 | 123.12 | 123.86 | 120.97 | 122.52 | 811,101 | -0.28(-0.23%) |
Apr 07, 2014 | 127.42 | 128.19 | 122.65 | 122.80 | 980,116 | -4.12(-3.25%) |
Apr 04, 2014 | 130.56 | 130.58 | 126.39 | 126.92 | 585,201 | -2.13(-1.65%) |
Apr 03, 2014 | 135.84 | 135.84 | 127.55 | 129.06 | 661,080 | -3.98(-2.99%) |
Apr 02, 2014 | 124.54 | 135.51 | 122.16 | 133.03 | 1,385,048 | +4.14(+3.21%) |
Apr 01, 2014 | 128.18 | 129.54 | 127.38 | 128.89 | 685,306 | +0.86(+0.67%) |
Mar 31, 2014 | 127.01 | 129.06 | 125.85 | 128.03 | 452,647 | +2.27(+1.80%) |
Mar 28, 2014 | 124.34 | 128.17 | 123.62 | 125.76 | 502,047 | +2.00(+1.62%) |
Mar 27, 2014 | 129.09 | 129.22 | 122.86 | 123.76 | 1,269,557 | -5.86(-4.52%) |
Mar 26, 2014 | 136.28 | 136.28 | 129.58 | 129.63 | 496,412 | -5.06(-3.76%) |
Mar 25, 2014 | 135.29 | 135.84 | 133.57 | 134.69 | 482,014 | +0.06(+0.04%) |
Mar 24, 2014 | 134.72 | 135.80 | 131.05 | 134.63 | 412,446 | -0.09(-0.06%) |
Mar 21, 2014 | 136.34 | 137.57 | 134.55 | 134.72 | 562,728 | -2.00(-1.46%) |
Mar 20, 2014 | 136.48 | 137.56 | 135.67 | 136.72 | 226,288 | +0.08(+0.06%) |
Mar 19, 2014 | 138.14 | 138.78 | 135.05 | 136.64 | 282,948 | -1.74(-1.26%) |
Mar 18, 2014 | 137.23 | 138.96 | 136.32 | 138.38 | 239,454 | +1.39(+1.02%) |
Mar 17, 2014 | 135.89 | 137.73 | 135.12 | 136.99 | 426,397 | +2.25(+1.67%) |
Mar 14, 2014 | 135.14 | 135.95 | 133.88 | 134.74 | 278,088 | -1.21(-0.89%) |
Mar 13, 2014 | 135.21 | 136.28 | 134.84 | 135.94 | 664,793 | +1.46(+1.08%) |
Mar 12, 2014 | 134.23 | 135.01 | 133.26 | 134.48 | 340,793 | -0.72(-0.54%) |
Mar 11, 2014 | 137.20 | 138.71 | 134.72 | 135.21 | 317,387 | -2.19(-1.60%) |
Mar 10, 2014 | 138.16 | 138.57 | 136.89 | 137.40 | 285,974 | -1.21(-0.87%) |
Mar 07, 2014 | 139.60 | 139.73 | 137.70 | 138.61 | 265,437 | -0.03(-0.02%) |
Mar 06, 2014 | 138.84 | 139.53 | 138.09 | 138.64 | 176,261 | -0.10(-0.07%) |
Mar 05, 2014 | 138.34 | 139.45 | 137.84 | 138.73 | 220,692 | +0.26(+0.19%) |
Mar 04, 2014 | 137.14 | 141.27 | 136.21 | 138.47 | 547,578 | +3.05(+2.25%) |
Mar 03, 2014 | 135.39 | 136.15 | 133.64 | 135.42 | 238,760 | -0.80(-0.59%) |
Feb 28, 2014 | 137.14 | 137.78 | 135.48 | 136.22 | 373,900 | -0.90(-0.65%) |
Feb 27, 2014 | 136.35 | 138.63 | 135.99 | 137.12 | 560,407 | +1.53(+1.13%) |
Feb 26, 2014 | 132.29 | 135.76 | 132.12 | 135.59 | 485,940 | +2.97(+2.24%) |
Feb 25, 2014 | 131.91 | 133.48 | 131.60 | 132.62 | 402,156 | +0.98(+0.74%) |
Feb 24, 2014 | 131.79 | 132.95 | 130.80 | 131.64 | 280,876 | +0.84(+0.64%) |
Feb 21, 2014 | 131.89 | 132.32 | 130.69 | 130.80 | 283,605 | -0.63(-0.48%) |
Feb 20, 2014 | 129.34 | 131.58 | 128.39 | 131.43 | 315,611 | +2.42(+1.88%) |
Feb 19, 2014 | 129.19 | 130.62 | 128.70 | 129.01 | 359,606 | -0.83(-0.64%) |
Feb 18, 2014 | 127.76 | 130.17 | 127.76 | 129.84 | 382,105 | +2.11(+1.66%) |
Feb 14, 2014 | 128.43 | 127.72 | 127.72 | 127.72 | 349,772 | -0.73(-0.56%) |
Feb 13, 2014 | 126.53 | 128.78 | 124.99 | 128.45 | 329,089 | +1.44(+1.13%) |
Feb 12, 2014 | 124.53 | 127.34 | 124.07 | 127.01 | 576,400 | +2.55(+2.05%) |
Feb 11, 2014 | 123.96 | 125.38 | 122.49 | 124.46 | 458,586 | +0.66(+0.53%) |
Feb 10, 2014 | 124.80 | 125.14 | 122.09 | 123.80 | 386,833 | -1.37(-1.10%) |
Feb 07, 2014 | 123.94 | 125.53 | 123.76 | 125.17 | 392,632 | +1.72(+1.39%) |
Feb 06, 2014 | 122.95 | 125.17 | 122.62 | 123.45 | 287,667 | +0.94(+0.76%) |
Feb 05, 2014 | 122.01 | 122.83 | 119.81 | 122.52 | 415,664 | +0.03(+0.02%) |
Feb 04, 2014 | 121.02 | 123.33 | 120.06 | 122.49 | 508,479 | +2.14(+1.77%) |
Feb 03, 2014 | 122.56 | 123.30 | 118.91 | 120.35 | 777,061 | -2.34(-1.91%) |
Jan 31, 2014 | 121.26 | 124.65 | 120.81 | 122.69 | 370,027 | +0.00(+0.00%) |
Jan 30, 2014 | 124.68 | 124.68 | 122.61 | 122.69 | 608,554 | -0.41(-0.33%) |
Jan 29, 2014 | 121.62 | 123.39 | 121.60 | 123.10 | 509,483 | +0.05(+0.04%) |
Jan 28, 2014 | 121.19 | 124.02 | 121.03 | 123.05 | 382,707 | +1.97(+1.63%) |
Jan 27, 2014 | 121.07 | 122.27 | 119.18 | 121.08 | 710,237 | +0.78(+0.65%) |
Jan 24, 2014 | 124.42 | 125.28 | 119.22 | 120.30 | 423,520 | -5.22(-4.16%) |
Jan 23, 2014 | 126.53 | 126.93 | 124.69 | 125.51 | 309,806 | -1.35(-1.07%) |
Jan 22, 2014 | 126.25 | 126.91 | 125.65 | 126.86 | 296,884 | +0.61(+0.48%) |
Jan 21, 2014 | 127.77 | 128.11 | 125.46 | 126.25 | 400,861 | -1.13(-0.89%) |
Jan 17, 2014 | 128.64 | 127.39 | 127.39 | 127.39 | 303,902 | -1.41(-1.09%) |
Jan 16, 2014 | 128.89 | 129.68 | 126.90 | 128.79 | 328,121 | +0.04(+0.03%) |
Jan 15, 2014 | 126.29 | 128.85 | 125.41 | 128.76 | 612,872 | +3.24(+2.58%) |
Jan 14, 2014 | 125.54 | 126.06 | 123.87 | 125.52 | 648,833 | +0.29(+0.23%) |
Jan 13, 2014 | 127.14 | 128.16 | 124.28 | 125.22 | 858,775 | -2.77(-2.16%) |
Jan 10, 2014 | 123.71 | 129.29 | 122.70 | 127.99 | 1,382,433 | +8.84(+7.42%) |
Jan 09, 2014 | 115.78 | 131.66 | 114.87 | 119.16 | 2,039,199 | +13.00(+12.24%) |
Jan 08, 2014 | 105.62 | 106.67 | 104.44 | 106.16 | 658,739 | +0.57(+0.54%) |
Jan 07, 2014 | 103.15 | 105.84 | 102.86 | 105.59 | 296,744 | +3.05(+2.97%) |
Jan 06, 2014 | 104.88 | 105.10 | 102.02 | 102.54 | 281,886 | -1.80(-1.73%) |
Jan 03, 2014 | 103.91 | 104.74 | 103.77 | 104.35 | 199,804 | +0.48(+0.46%) |
Jan 02, 2014 | 105.38 | 105.42 | 103.08 | 103.86 | 263,410 | -1.61(-1.53%) |
Dec 31, 2013 | 106.22 | 105.47 | 105.47 | 105.47 | 270,202 | -0.38(-0.36%) |
Dec 30, 2013 | 106.22 | 107.00 | 105.30 | 105.85 | 118,772 | -0.46(-0.44%) |
Dec 27, 2013 | 106.67 | 107.19 | 105.51 | 106.31 | 241,118 | +0.13(+0.12%) |
Dec 26, 2013 | 105.94 | 106.63 | 105.67 | 106.19 | 123,156 | +0.40(+0.38%) |
Dec 24, 2013 | 105.04 | 106.12 | 103.98 | 105.78 | 80,328 | +1.20(+1.14%) |
Dec 23, 2013 | 104.45 | 104.87 | 103.63 | 104.59 | 177,828 | +0.87(+0.84%) |
Dec 20, 2013 | 102.29 | 104.57 | 102.29 | 103.72 | 461,366 | +1.52(+1.49%) |
Dec 19, 2013 | 102.43 | 102.77 | 101.64 | 102.19 | 171,892 | -0.97(-0.94%) |
Dec 18, 2013 | 100.92 | 103.19 | 100.37 | 103.17 | 241,345 | +2.25(+2.23%) |
Dec 17, 2013 | 99.72 | 101.42 | 99.31 | 100.92 | 256,350 | +0.94(+0.94%) |
Dec 16, 2013 | 97.99 | 100.27 | 96.58 | 99.99 | 205,050 | +2.43(+2.49%) |
Dec 13, 2013 | 97.91 | 98.17 | 96.98 | 97.55 | 180,662 | -0.10(-0.10%) |
Dec 12, 2013 | 96.21 | 98.31 | 95.89 | 97.65 | 220,156 | +1.27(+1.32%) |
Dec 11, 2013 | 98.42 | 98.43 | 95.88 | 96.38 | 208,359 | -1.73(-1.76%) |
Dec 10, 2013 | 98.92 | 99.91 | 98.00 | 98.10 | 213,533 | -1.24(-1.25%) |
Dec 09, 2013 | 99.58 | 99.62 | 98.89 | 99.35 | 115,563 | +0.48(+0.49%) |
Dec 06, 2013 | 98.37 | 99.53 | 98.18 | 98.87 | 165,001 | +1.12(+1.15%) |
Dec 05, 2013 | 97.09 | 98.24 | 96.61 | 97.75 | 149,088 | +0.64(+0.66%) |
Dec 04, 2013 | 96.62 | 98.04 | 95.67 | 97.11 | 154,087 | -0.13(-0.13%) |
Dec 03, 2013 | 98.62 | 99.16 | 96.99 | 97.24 | 214,973 | -1.51(-1.53%) |
Dec 02, 2013 | 98.88 | 100.56 | 98.16 | 98.75 | 211,051 | -0.17(-0.18%) |
Nov 29, 2013 | 100.12 | 100.12 | 98.27 | 98.92 | 120,198 | -0.74(-0.75%) |
Nov 27, 2013 | 98.98 | 99.81 | 98.61 | 99.67 | 163,107 | +0.75(+0.76%) |
Nov 26, 2013 | 97.89 | 99.31 | 97.50 | 98.91 | 172,791 | +1.18(+1.20%) |
Nov 25, 2013 | 98.53 | 98.53 | 97.40 | 97.74 | 190,397 | -0.34(-0.34%) |
Nov 22, 2013 | 98.16 | 98.62 | 97.20 | 98.08 | 333,798 | +0.04(+0.04%) |
Nov 21, 2013 | 97.24 | 98.08 | 96.24 | 98.04 | 440,393 | +1.48(+1.53%) |
Nov 20, 2013 | 99.76 | 100.34 | 94.93 | 96.56 | 1,120,838 | -2.47(-2.49%) |
Nov 19, 2013 | 100.94 | 101.44 | 98.83 | 99.03 | 377,798 | -1.88(-1.86%) |
Nov 18, 2013 | 101.68 | 102.59 | 100.59 | 100.91 | 309,407 | -0.60(-0.59%) |
Nov 15, 2013 | 100.95 | 102.13 | 100.90 | 101.51 | 304,247 | +0.37(+0.36%) |
Nov 14, 2013 | 101.16 | 101.70 | 100.56 | 101.14 | 164,992 | +1.52(+1.53%) |
Nov 12, 2013 | 99.09 | 99.84 | 98.70 | 99.62 | 221,665 | +0.17(+0.17%) |
Nov 11, 2013 | 97.79 | 99.56 | 97.47 | 99.45 | 295,563 | +1.35(+1.38%) |
Nov 08, 2013 | 96.30 | 98.44 | 96.04 | 98.09 | 316,279 | +1.61(+1.67%) |
Nov 07, 2013 | 97.04 | 98.12 | 95.69 | 96.48 | 416,652 | -0.41(-0.42%) |
Nov 06, 2013 | 96.24 | 97.11 | 95.81 | 96.89 | 281,952 | +1.39(+1.45%) |
Nov 05, 2013 | 95.72 | 96.27 | 94.83 | 95.50 | 373,827 | -0.97(-1.01%) |
Nov 04, 2013 | 96.70 | 96.90 | 95.53 | 96.47 | 376,131 | +0.28(+0.29%) |
Nov 01, 2013 | 96.90 | 97.29 | 95.36 | 96.19 | 393,806 | -0.78(-0.81%) |
Oct 31, 2013 | 98.09 | 98.35 | 96.83 | 96.98 | 562,938 | -1.29(-1.32%) |
Oct 30, 2013 | 99.79 | 100.35 | 97.97 | 98.27 | 311,455 | -1.49(-1.49%) |
Oct 29, 2013 | 99.12 | 100.53 | 98.43 | 99.75 | 180,150 | +0.63(+0.63%) |
Oct 28, 2013 | 99.46 | 100.00 | 98.48 | 99.13 | 204,608 | -0.56(-0.56%) |
Oct 25, 2013 | 100.06 | 100.06 | 98.60 | 99.69 | 202,021 | -0.40(-0.40%) |
Oct 24, 2013 | 99.87 | 100.40 | 99.25 | 100.09 | 192,832 | +0.23(+0.23%) |
Oct 23, 2013 | 98.90 | 100.46 | 98.57 | 99.86 | 403,922 | +0.08(+0.08%) |
Oct 22, 2013 | 99.58 | 100.43 | 98.50 | 99.78 | 370,470 | +0.75(+0.76%) |
Oct 21, 2013 | 97.01 | 99.05 | 96.57 | 99.03 | 473,473 | +1.87(+1.93%) |
Oct 18, 2013 | 95.18 | 97.24 | 94.84 | 97.16 | 306,245 | +2.74(+2.90%) |
Oct 17, 2013 | 93.63 | 94.57 | 93.53 | 94.42 | 307,588 | +0.47(+0.50%) |
Oct 16, 2013 | 94.62 | 95.27 | 93.53 | 93.95 | 349,809 | +0.24(+0.26%) |
Oct 15, 2013 | 95.24 | 95.39 | 93.00 | 93.70 | 282,597 | -1.70(-1.78%) |
Oct 14, 2013 | 93.83 | 95.47 | 92.98 | 95.40 | 201,489 | +1.16(+1.23%) |
Oct 11, 2013 | 92.56 | 94.28 | 92.02 | 94.24 | 315,880 | +1.65(+1.78%) |
Oct 10, 2013 | 90.79 | 92.65 | 90.63 | 92.60 | 240,631 | +2.84(+3.17%) |
Oct 09, 2013 | 91.48 | 91.65 | 89.49 | 89.75 | 449,490 | -1.59(-1.74%) |
Oct 08, 2013 | 92.64 | 93.65 | 91.23 | 91.34 | 466,603 | -1.47(-1.59%) |
Oct 07, 2013 | 91.80 | 93.93 | 91.55 | 92.82 | 551,565 | +0.37(+0.40%) |
Oct 04, 2013 | 90.24 | 93.05 | 89.44 | 92.45 | 612,023 | +3.00(+3.35%) |
Oct 03, 2013 | 90.62 | 90.62 | 88.27 | 89.46 | 317,013 | -1.20(-1.33%) |
Oct 02, 2013 | 94.22 | 94.22 | 90.52 | 90.66 | 551,492 | -4.64(-4.87%) |
Oct 01, 2013 | 89.55 | 95.67 | 89.55 | 95.30 | 923,480 | +6.64(+7.49%) |
Sep 30, 2013 | 86.84 | 89.33 | 86.45 | 88.67 | 446,723 | +0.84(+0.95%) |
Sep 27, 2013 | 88.08 | 89.17 | 87.42 | 87.83 | 297,750 | -0.96(-1.09%) |
Sep 26, 2013 | 87.92 | 89.05 | 87.37 | 88.79 | 229,021 | +1.10(+1.25%) |
Sep 25, 2013 | 88.00 | 88.65 | 87.27 | 87.69 | 382,133 | -0.10(-0.11%) |
Sep 24, 2013 | 88.67 | 88.97 | 87.54 | 87.79 | 258,033 | -0.62(-0.70%) |
Sep 23, 2013 | 88.23 | 89.05 | 87.15 | 88.40 | 178,892 | +0.33(+0.37%) |
Sep 20, 2013 | 90.05 | 90.19 | 87.89 | 88.08 | 408,881 | -1.69(-1.88%) |
Sep 19, 2013 | 90.35 | 90.66 | 89.39 | 89.76 | 138,577 | -0.47(-0.52%) |
Sep 18, 2013 | 88.65 | 90.41 | 87.02 | 90.24 | 320,011 | +0.49(+0.55%) |
Sep 17, 2013 | 87.00 | 89.75 | 87.00 | 89.74 | 355,606 | +2.77(+3.18%) |
Sep 16, 2013 | 88.28 | 88.44 | 86.83 | 86.98 | 273,188 | -0.40(-0.46%) |
Sep 13, 2013 | 87.90 | 88.19 | 87.22 | 87.38 | 194,306 | -0.47(-0.54%) |
Sep 12, 2013 | 88.59 | 88.98 | 87.80 | 87.86 | 153,234 | -0.86(-0.97%) |
Sep 11, 2013 | 89.11 | 89.26 | 88.38 | 88.71 | 156,453 | -0.36(-0.40%) |
Sep 10, 2013 | 87.72 | 89.59 | 87.56 | 89.07 | 294,304 | +2.01(+2.31%) |
Sep 09, 2013 | 84.95 | 87.55 | 84.95 | 87.06 | 176,585 | +2.71(+3.21%) |
Sep 06, 2013 | 84.83 | 85.59 | 83.28 | 84.35 | 108,541 | -0.29(-0.34%) |
Sep 05, 2013 | 83.30 | 85.03 | 83.30 | 84.64 | 154,921 | +1.19(+1.42%) |
Sep 04, 2013 | 81.32 | 83.47 | 81.32 | 83.45 | 249,800 | +2.10(+2.58%) |
Sep 03, 2013 | 83.38 | 84.52 | 80.56 | 81.35 | 444,572 | -1.03(-1.25%) |
Aug 30, 2013 | 84.56 | 84.85 | 82.18 | 82.38 | 271,106 | -2.25(-2.65%) |
Aug 29, 2013 | 82.73 | 84.85 | 82.73 | 84.63 | 204,294 | +1.56(+1.88%) |
Aug 28, 2013 | 81.95 | 83.38 | 81.91 | 83.07 | 153,916 | +1.21(+1.48%) |
Aug 27, 2013 | 83.60 | 83.88 | 81.67 | 81.85 | 222,887 | -2.84(-3.36%) |
Aug 26, 2013 | 83.75 | 85.14 | 83.27 | 84.70 | 181,636 | +1.10(+1.31%) |
Aug 23, 2013 | 83.87 | 83.93 | 82.79 | 83.60 | 103,177 | -0.20(-0.24%) |
Aug 22, 2013 | 82.78 | 84.49 | 82.78 | 83.80 | 82,699 | +1.39(+1.68%) |
Aug 21, 2013 | 82.44 | 83.54 | 82.15 | 82.41 | 164,277 | -0.38(-0.45%) |
Aug 20, 2013 | 81.28 | 83.16 | 80.89 | 82.79 | 163,446 | +1.54(+1.90%) |
Aug 19, 2013 | 81.51 | 81.83 | 80.74 | 81.25 | 185,900 | -0.21(-0.26%) |
Aug 16, 2013 | 81.83 | 82.95 | 81.46 | 81.46 | 222,517 | -0.78(-0.95%) |
Aug 15, 2013 | 82.08 | 83.07 | 81.70 | 82.24 | 159,150 | -1.22(-1.47%) |
Aug 14, 2013 | 85.10 | 85.10 | 83.00 | 83.46 | 144,910 | -1.51(-1.78%) |
Aug 13, 2013 | 84.67 | 85.55 | 83.97 | 84.97 | 112,794 | +0.30(+0.35%) |
Aug 12, 2013 | 82.90 | 84.77 | 82.34 | 84.68 | 141,919 | +1.06(+1.27%) |
Aug 09, 2013 | 83.48 | 84.16 | 82.58 | 83.62 | 175,962 | +0.17(+0.21%) |
Aug 08, 2013 | 82.48 | 83.73 | 82.10 | 83.44 | 131,784 | +1.38(+1.68%) |
Aug 07, 2013 | 82.51 | 82.51 | 81.27 | 82.06 | 226,669 | -0.54(-0.65%) |
Aug 06, 2013 | 83.65 | 83.65 | 82.17 | 82.60 | 171,841 | -1.52(-1.81%) |
Aug 05, 2013 | 84.89 | 85.10 | 83.60 | 84.13 | 153,102 | -0.94(-1.11%) |
Aug 02, 2013 | 84.75 | 85.25 | 84.01 | 85.07 | 177,713 | +0.09(+0.10%) |
Aug 01, 2013 | 84.31 | 86.30 | 84.07 | 84.98 | 397,204 | +1.64(+1.97%) |
Jul 31, 2013 | 83.47 | 83.78 | 82.53 | 83.35 | 292,389 | +0.26(+0.31%) |
Jul 30, 2013 | 82.85 | 84.45 | 82.85 | 83.09 | 202,557 | -0.23(-0.28%) |
Jul 29, 2013 | 83.62 | 84.15 | 83.16 | 83.32 | 197,532 | -0.47(-0.56%) |
Jul 26, 2013 | 83.45 | 83.96 | 83.00 | 83.79 | 247,079 | -0.10(-0.11%) |
Jul 25, 2013 | 84.07 | 84.07 | 82.52 | 83.89 | 253,756 | -0.26(-0.31%) |
Jul 24, 2013 | 85.42 | 85.42 | 83.69 | 84.15 | 249,363 | -0.97(-1.14%) |
Jul 23, 2013 | 84.67 | 85.24 | 83.99 | 85.12 | 243,410 | +0.76(+0.90%) |
Jul 22, 2013 | 84.54 | 85.28 | 84.07 | 84.36 | 191,181 | +0.15(+0.18%) |
Jul 19, 2013 | 84.95 | 84.95 | 83.91 | 84.20 | 342,811 | -0.91(-1.06%) |
Jul 18, 2013 | 81.90 | 85.20 | 81.90 | 85.11 | 496,398 | +3.33(+4.08%) |
Jul 17, 2013 | 82.13 | 82.49 | 81.44 | 81.78 | 508,222 | -0.11(-0.13%) |
Jul 16, 2013 | 82.98 | 82.98 | 81.19 | 81.88 | 325,346 | -0.79(-0.96%) |
Jul 15, 2013 | 82.34 | 82.86 | 81.97 | 82.67 | 223,271 | +0.56(+0.68%) |
Jul 12, 2013 | 82.54 | 82.54 | 81.70 | 82.11 | 237,623 | -0.62(-0.74%) |
Jul 11, 2013 | 82.54 | 82.83 | 81.60 | 82.73 | 394,880 | +1.19(+1.46%) |
Jul 10, 2013 | 82.03 | 82.56 | 80.96 | 81.54 | 444,461 | -0.72(-0.88%) |
Jul 09, 2013 | 80.90 | 82.87 | 79.73 | 82.26 | 792,193 | +1.05(+1.29%) |
Jul 08, 2013 | 81.24 | 81.58 | 80.74 | 81.21 | 437,709 | +0.14(+0.18%) |
Jul 05, 2013 | 79.74 | 81.18 | 79.14 | 81.07 | 479,386 | +2.32(+2.94%) |
Jul 03, 2013 | 78.50 | 79.01 | 77.19 | 78.75 | 501,511 | +0.44(+0.57%) |
Jul 02, 2013 | 75.56 | 80.14 | 73.64 | 78.30 | 1,339,304 | +5.25(+7.19%) |
Jul 01, 2013 | 73.10 | 74.36 | 72.75 | 73.05 | 484,172 | +0.39(+0.54%) |
Jun 28, 2013 | 73.05 | 73.58 | 72.19 | 72.66 | 379,614 | -0.58(-0.79%) |
Jun 27, 2013 | 72.52 | 73.54 | 72.35 | 73.23 | 283,685 | +1.40(+1.96%) |
Jun 26, 2013 | 72.86 | 73.41 | 71.67 | 71.83 | 328,115 | -0.22(-0.31%) |
Jun 25, 2013 | 72.53 | 72.75 | 71.63 | 72.05 | 328,765 | +0.30(+0.42%) |
Jun 24, 2013 | 71.34 | 72.40 | 70.72 | 71.75 | 264,427 | -0.54(-0.75%) |
Jun 21, 2013 | 73.55 | 73.55 | 71.51 | 72.29 | 656,011 | -0.70(-0.96%) |
Jun 20, 2013 | 73.59 | 73.79 | 72.35 | 72.99 | 413,605 | -1.67(-2.24%) |
Jun 19, 2013 | 75.20 | 75.69 | 74.49 | 74.67 | 195,687 | -0.73(-0.97%) |
Jun 18, 2013 | 74.15 | 75.51 | 73.66 | 75.40 | 168,916 | +1.45(+1.96%) |
Jun 17, 2013 | 73.49 | 74.12 | 73.05 | 73.95 | 227,113 | +0.98(+1.35%) |
Jun 14, 2013 | 73.55 | 73.82 | 72.74 | 72.96 | 236,687 | -0.59(-0.80%) |
Jun 13, 2013 | 72.06 | 73.79 | 71.25 | 73.55 | 211,672 | +1.48(+2.06%) |
Jun 12, 2013 | 72.78 | 72.87 | 71.85 | 72.07 | 178,418 | -0.03(-0.04%) |
Jun 11, 2013 | 72.32 | 72.86 | 71.17 | 72.10 | 125,367 | -0.83(-1.13%) |
Jun 10, 2013 | 72.81 | 73.30 | 72.33 | 72.93 | 179,288 | +0.23(+0.32%) |
Jun 07, 2013 | 71.61 | 73.14 | 71.36 | 72.69 | 262,948 | +1.54(+2.16%) |
Jun 06, 2013 | 70.50 | 71.16 | 69.60 | 71.16 | 477,539 | +0.55(+0.78%) |
Jun 05, 2013 | 71.26 | 71.54 | 70.22 | 70.61 | 313,999 | -0.85(-1.18%) |
Jun 04, 2013 | 72.21 | 73.21 | 70.71 | 71.45 | 240,582 | -0.58(-0.80%) |
Jun 03, 2013 | 72.23 | 72.83 | 70.33 | 72.03 | 463,845 | -0.19(-0.27%) |
May 31, 2013 | 71.84 | 73.44 | 71.75 | 72.22 | 217,636 | +0.04(+0.05%) |
May 30, 2013 | 71.75 | 73.06 | 71.75 | 72.19 | 296,977 | +0.70(+0.98%) |
May 29, 2013 | 72.24 | 72.55 | 71.19 | 71.48 | 285,281 | -1.24(-1.71%) |
May 28, 2013 | 73.45 | 74.14 | 72.13 | 72.72 | 228,306 | +0.34(+0.47%) |
May 24, 2013 | 72.54 | 72.95 | 71.97 | 72.39 | 176,111 | -0.60(-0.82%) |
May 23, 2013 | 72.86 | 73.67 | 72.23 | 72.98 | 289,004 | -0.45(-0.62%) |
May 22, 2013 | 74.26 | 76.16 | 72.67 | 73.44 | 366,724 | -0.96(-1.29%) |
May 21, 2013 | 74.35 | 74.67 | 74.02 | 74.40 | 312,846 | +0.04(+0.05%) |
May 20, 2013 | 74.41 | 74.91 | 74.15 | 74.36 | 236,813 | -0.23(-0.31%) |
May 17, 2013 | 74.11 | 75.00 | 74.11 | 74.59 | 308,370 | +0.68(+0.92%) |
May 16, 2013 | 73.96 | 74.86 | 73.66 | 73.91 | 260,591 | -0.18(-0.25%) |
May 15, 2013 | 73.54 | 74.98 | 73.54 | 74.09 | 354,245 | +3.14(+4.42%) |
May 13, 2013 | 72.10 | 72.10 | 70.81 | 70.95 | 289,396 | -1.40(-1.93%) |
May 10, 2013 | 72.58 | 72.81 | 72.15 | 72.35 | 191,617 | -0.16(-0.23%) |
May 09, 2013 | 72.02 | 73.17 | 71.81 | 72.51 | 250,932 | +0.59(+0.82%) |
May 08, 2013 | 71.39 | 71.93 | 71.28 | 71.93 | 251,197 | +0.56(+0.78%) |
May 07, 2013 | 70.97 | 71.37 | 70.39 | 71.37 | 177,956 | +0.67(+0.95%) |
May 06, 2013 | 70.72 | 71.53 | 70.61 | 70.69 | 227,598 | -0.03(-0.04%) |
May 03, 2013 | 68.89 | 71.09 | 68.26 | 70.72 | 500,287 | +2.46(+3.61%) |
May 02, 2013 | 68.12 | 68.53 | 67.76 | 68.26 | 455,420 | +0.36(+0.52%) |