Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 708.54 | 715.33 | 715.33 | 715.33 | 4,373 | +6.79(+0.96%) |
Aug 28, 2014 | 709.16 | 715.95 | 704.53 | 708.54 | 5,633 | -1.85(-0.26%) |
Aug 27, 2014 | 717.18 | 721.50 | 709.77 | 710.39 | 4,015 | -5.55(-0.78%) |
Aug 26, 2014 | 716.56 | 716.56 | 712.86 | 715.95 | 3,860 | +3.09(+0.43%) |
Aug 25, 2014 | 719.03 | 719.65 | 703.91 | 712.86 | 6,795 | -1.85(-0.26%) |
Aug 22, 2014 | 705.46 | 715.33 | 697.43 | 714.71 | 12,379 | +8.64(+1.22%) |
Aug 21, 2014 | 706.69 | 710.39 | 700.52 | 706.07 | 14,158 | -3.09(-0.44%) |
Aug 20, 2014 | 714.10 | 714.10 | 707.31 | 709.16 | 7,630 | -9.26(-1.29%) |
Aug 19, 2014 | 725.82 | 730.76 | 712.86 | 718.42 | 10,143 | -6.79(-0.94%) |
Aug 18, 2014 | 727.06 | 733.23 | 723.66 | 725.21 | 6,664 | +4.94(+0.69%) |
Aug 15, 2014 | 720.88 | 728.29 | 714.40 | 720.27 | 9,238 | +6.17(+0.86%) |
Aug 14, 2014 | 712.86 | 719.65 | 712.86 | 714.10 | 6,023 | +0.00(+0.00%) |
Aug 13, 2014 | 702.37 | 717.18 | 702.37 | 714.10 | 13,721 | +13.58(+1.94%) |
Aug 12, 2014 | 697.43 | 707.92 | 697.43 | 700.52 | 7,888 | +0.00(+0.00%) |
Aug 11, 2014 | 696.81 | 708.54 | 696.81 | 700.52 | 8,515 | +3.70(+0.53%) |
Aug 08, 2014 | 672.74 | 708.54 | 672.74 | 696.81 | 12,746 | -14.20(-2.00%) |
Aug 07, 2014 | 720.27 | 741.25 | 709.77 | 711.01 | 9,949 | -9.26(-1.29%) |
Aug 06, 2014 | 719.65 | 725.82 | 714.10 | 720.27 | 7,483 | -1.23(-0.17%) |
Aug 05, 2014 | 730.14 | 736.31 | 720.27 | 721.50 | 8,060 | -11.11(-1.52%) |
Aug 04, 2014 | 735.08 | 737.55 | 715.95 | 732.61 | 13,322 | +1.85(+0.25%) |
Aug 01, 2014 | 711.63 | 742.49 | 707.31 | 730.76 | 28,600 | +20.37(+2.87%) |
Jul 31, 2014 | 711.63 | 718.42 | 709.77 | 710.39 | 10,178 | -6.79(-0.95%) |
Jul 30, 2014 | 725.21 | 726.44 | 715.95 | 717.18 | 4,908 | -5.55(-0.77%) |
Jul 29, 2014 | 725.21 | 727.67 | 722.12 | 722.74 | 5,448 | -3.70(-0.51%) |
Jul 28, 2014 | 722.74 | 730.76 | 722.12 | 726.44 | 4,664 | +3.70(+0.51%) |
Jul 25, 2014 | 724.59 | 728.91 | 722.12 | 722.74 | 7,254 | -6.79(-0.93%) |
Jul 24, 2014 | 740.63 | 742.18 | 728.60 | 729.52 | 5,886 | -10.49(-1.42%) |
Jul 23, 2014 | 736.93 | 741.25 | 731.99 | 740.02 | 12,514 | +3.70(+0.50%) |
Jul 22, 2014 | 735.70 | 740.02 | 732.61 | 736.32 | 4,993 | +4.32(+0.59%) |
Jul 21, 2014 | 732.61 | 738.78 | 727.68 | 731.99 | 6,980 | -3.09(-0.42%) |
Jul 18, 2014 | 726.44 | 737.55 | 726.44 | 735.08 | 7,653 | +7.41(+1.02%) |
Jul 17, 2014 | 733.23 | 735.70 | 727.06 | 727.67 | 9,363 | -6.79(-0.92%) |
Jul 16, 2014 | 731.99 | 740.63 | 730.14 | 734.46 | 8,445 | +6.79(+0.93%) |
Jul 15, 2014 | 728.29 | 731.99 | 723.97 | 727.67 | 9,273 | +1.23(+0.17%) |
Jul 14, 2014 | 734.46 | 740.63 | 723.97 | 726.44 | 13,476 | -4.94(-0.68%) |
Jul 11, 2014 | 736.93 | 741.87 | 728.29 | 731.38 | 6,967 | -7.41(-1.00%) |
Jul 10, 2014 | 727.06 | 741.25 | 722.74 | 738.78 | 9,698 | +8.02(+1.10%) |
Jul 09, 2014 | 716.56 | 733.85 | 711.01 | 730.76 | 8,197 | +17.28(+2.42%) |
Jul 08, 2014 | 710.39 | 715.95 | 709.77 | 713.48 | 6,082 | +1.85(+0.26%) |
Jul 07, 2014 | 711.01 | 717.80 | 709.77 | 711.63 | 5,639 | -3.09(-0.43%) |
Jul 03, 2014 | 725.21 | 714.71 | 714.71 | 714.71 | 4,661 | -8.02(-1.11%) |
Jul 02, 2014 | 718.42 | 725.21 | 708.54 | 722.74 | 6,788 | +3.09(+0.43%) |
Jul 01, 2014 | 714.10 | 725.21 | 711.63 | 719.65 | 12,669 | +7.41(+1.04%) |
Jun 30, 2014 | 712.24 | 714.10 | 702.99 | 712.24 | 11,031 | +1.85(+0.26%) |
Jun 27, 2014 | 686.94 | 710.39 | 686.94 | 710.39 | 17,766 | +22.84(+3.32%) |
Jun 26, 2014 | 669.66 | 687.56 | 665.34 | 687.56 | 11,559 | +21.60(+3.24%) |
Jun 25, 2014 | 661.07 | 669.62 | 661.07 | 665.95 | 8,682 | +2.44(+0.37%) |
Jun 24, 2014 | 661.07 | 671.45 | 661.07 | 663.51 | 12,874 | -0.61(-0.09%) |
Jun 23, 2014 | 662.90 | 671.14 | 658.02 | 664.12 | 10,281 | +0.00(+0.00%) |
Jun 20, 2014 | 663.51 | 664.73 | 656.19 | 664.12 | 16,084 | +1.83(+0.28%) |
Jun 19, 2014 | 652.53 | 663.51 | 651.91 | 662.29 | 14,243 | +11.60(+1.78%) |
Jun 18, 2014 | 648.25 | 651.61 | 645.80 | 650.69 | 7,476 | +3.66(+0.57%) |
Jun 17, 2014 | 639.71 | 648.25 | 634.82 | 647.03 | 15,303 | +6.72(+1.05%) |
Jun 16, 2014 | 647.64 | 649.47 | 639.71 | 640.32 | 10,829 | -10.38(-1.59%) |
Jun 13, 2014 | 656.80 | 661.07 | 648.25 | 650.69 | 7,922 | -6.72(-1.02%) |
Jun 12, 2014 | 657.41 | 661.07 | 650.08 | 657.41 | 7,952 | +0.00(+0.00%) |
Jun 11, 2014 | 661.07 | 664.73 | 652.22 | 657.41 | 5,655 | -6.71(-1.01%) |
Jun 10, 2014 | 662.90 | 665.95 | 658.02 | 664.12 | 8,181 | +1.22(+0.18%) |
Jun 06, 2014 | 666.57 | 669.01 | 659.85 | 662.90 | 11,389 | +0.61(+0.09%) |
Jun 05, 2014 | 658.02 | 666.26 | 654.97 | 662.29 | 15,323 | +5.49(+0.84%) |
Jun 04, 2014 | 653.75 | 661.68 | 649.47 | 656.80 | 7,798 | +2.44(+0.37%) |
Jun 03, 2014 | 651.30 | 654.97 | 643.98 | 654.36 | 8,643 | +1.22(+0.19%) |
Jun 02, 2014 | 656.19 | 656.19 | 643.98 | 653.14 | 5,121 | +0.00(+0.00%) |
May 30, 2014 | 650.08 | 657.41 | 647.64 | 653.14 | 10,257 | +4.27(+0.66%) |
May 29, 2014 | 653.14 | 654.66 | 642.76 | 648.86 | 11,037 | -2.44(-0.37%) |
May 28, 2014 | 653.14 | 653.75 | 643.98 | 651.30 | 6,947 | -4.27(-0.65%) |
May 27, 2014 | 651.30 | 659.24 | 651.30 | 655.58 | 8,644 | +6.10(+0.94%) |
May 23, 2014 | 639.71 | 649.47 | 649.47 | 649.47 | 5,620 | +8.85(+1.38%) |
May 22, 2014 | 637.26 | 641.54 | 631.16 | 640.62 | 2,315 | +6.41(+1.01%) |
May 21, 2014 | 640.32 | 645.20 | 634.21 | 634.21 | 9,450 | -5.49(-0.86%) |
May 20, 2014 | 639.71 | 640.93 | 631.77 | 639.71 | 9,266 | -2.44(-0.38%) |
May 19, 2014 | 642.76 | 645.81 | 638.18 | 642.15 | 4,568 | -4.88(-0.75%) |
May 16, 2014 | 634.82 | 647.03 | 629.94 | 647.03 | 8,216 | +12.82(+2.02%) |
May 15, 2014 | 638.49 | 638.49 | 625.97 | 634.21 | 11,833 | -9.16(-1.42%) |
May 14, 2014 | 647.64 | 651.91 | 637.88 | 643.37 | 9,310 | -6.11(-0.94%) |
May 13, 2014 | 650.69 | 655.58 | 644.59 | 649.47 | 10,441 | -1.22(-0.19%) |
May 12, 2014 | 648.25 | 653.75 | 644.59 | 650.69 | 19,109 | +12.21(+1.91%) |
May 09, 2014 | 634.21 | 650.69 | 623.84 | 638.49 | 15,586 | +12.21(+1.95%) |
May 08, 2014 | 627.50 | 633.60 | 622.00 | 626.28 | 10,390 | -1.83(-0.29%) |
May 07, 2014 | 627.50 | 631.77 | 619.56 | 628.11 | 8,369 | -0.61(-0.10%) |
May 06, 2014 | 635.43 | 638.49 | 625.06 | 628.72 | 6,963 | -6.10(-0.96%) |
May 05, 2014 | 631.16 | 635.43 | 623.84 | 634.82 | 6,325 | -1.22(-0.19%) |
May 02, 2014 | 630.55 | 640.93 | 623.23 | 636.04 | 11,016 | +5.49(+0.87%) |
May 01, 2014 | 625.06 | 631.77 | 620.17 | 630.55 | 9,894 | +4.27(+0.68%) |
Apr 30, 2014 | 612.24 | 629.94 | 607.97 | 626.28 | 15,049 | +11.60(+1.89%) |
Apr 29, 2014 | 614.68 | 622.00 | 610.41 | 614.68 | 9,869 | +3.66(+0.60%) |
Apr 28, 2014 | 617.73 | 620.78 | 599.42 | 611.02 | 13,607 | -3.05(-0.50%) |
Apr 25, 2014 | 628.11 | 631.16 | 613.46 | 614.07 | 11,291 | -17.70(-2.80%) |
Apr 24, 2014 | 631.77 | 637.26 | 626.28 | 631.77 | 10,161 | +0.61(+0.10%) |
Apr 23, 2014 | 631.77 | 639.10 | 622.62 | 631.16 | 12,462 | -3.05(-0.48%) |
Apr 22, 2014 | 639.71 | 641.54 | 633.60 | 634.21 | 10,289 | -3.05(-0.48%) |
Apr 21, 2014 | 640.93 | 645.81 | 634.21 | 637.26 | 10,804 | -1.22(-0.19%) |
Apr 17, 2014 | 637.27 | 638.49 | 638.49 | 638.49 | 15,411 | +1.22(+0.19%) |
Apr 16, 2014 | 631.77 | 637.26 | 630.86 | 637.26 | 8,599 | +8.54(+1.36%) |
Apr 15, 2014 | 624.45 | 631.47 | 615.90 | 628.72 | 11,885 | +7.33(+1.18%) |
Apr 14, 2014 | 625.06 | 631.77 | 616.51 | 621.39 | 11,867 | -0.61(-0.10%) |
Apr 11, 2014 | 628.11 | 628.11 | 614.13 | 622.00 | 23,534 | -12.82(-2.02%) |
Apr 10, 2014 | 647.64 | 649.47 | 629.94 | 634.82 | 33,408 | -10.99(-1.70%) |
Apr 09, 2014 | 642.15 | 648.86 | 635.43 | 645.81 | 148,111 | -37.84(-5.54%) |
Apr 08, 2014 | 670.84 | 686.71 | 669.01 | 683.66 | 5,362 | +15.26(+2.28%) |
Apr 07, 2014 | 672.06 | 675.72 | 663.51 | 668.40 | 7,784 | -2.44(-0.36%) |
Apr 04, 2014 | 692.81 | 697.09 | 670.84 | 670.84 | 13,363 | -17.70(-2.57%) |
Apr 03, 2014 | 694.03 | 694.03 | 682.43 | 688.54 | 12,394 | -5.49(-0.79%) |
Apr 02, 2014 | 692.81 | 697.39 | 686.10 | 694.03 | 10,088 | +1.83(+0.26%) |
Apr 01, 2014 | 687.93 | 694.64 | 680.60 | 692.20 | 7,097 | +4.27(+0.62%) |
Mar 31, 2014 | 684.27 | 691.59 | 678.77 | 687.93 | 25,635 | +7.32(+1.08%) |
Mar 28, 2014 | 678.16 | 684.27 | 673.28 | 680.60 | 16,219 | +4.88(+0.72%) |
Mar 27, 2014 | 665.34 | 678.77 | 662.29 | 675.72 | 10,787 | +10.38(+1.56%) |
Mar 26, 2014 | 677.42 | 678.63 | 663.53 | 665.34 | 15,070 | -9.06(-1.34%) |
Mar 25, 2014 | 671.99 | 681.04 | 670.17 | 674.40 | 10,069 | +4.83(+0.72%) |
Mar 24, 2014 | 671.38 | 675.61 | 659.31 | 669.57 | 13,675 | -0.60(-0.09%) |
Mar 21, 2014 | 672.59 | 679.23 | 662.93 | 670.17 | 14,989 | -1.81(-0.27%) |
Mar 20, 2014 | 677.42 | 678.63 | 664.14 | 671.99 | 13,480 | -6.04(-0.89%) |
Mar 19, 2014 | 681.64 | 687.08 | 672.59 | 678.02 | 12,969 | -1.21(-0.18%) |
Mar 18, 2014 | 682.25 | 683.46 | 676.21 | 679.23 | 13,298 | +0.60(+0.09%) |
Mar 17, 2014 | 670.17 | 687.08 | 664.44 | 678.63 | 20,780 | +28.38(+4.36%) |
Mar 14, 2014 | 644.21 | 653.27 | 644.21 | 650.25 | 4,464 | +4.83(+0.75%) |
Mar 13, 2014 | 653.87 | 661.12 | 640.59 | 645.42 | 8,154 | -10.87(-1.66%) |
Mar 12, 2014 | 650.25 | 658.10 | 648.44 | 656.29 | 4,808 | +4.83(+0.74%) |
Mar 11, 2014 | 650.25 | 659.31 | 647.23 | 651.46 | 6,269 | +0.60(+0.09%) |
Mar 10, 2014 | 668.97 | 676.21 | 649.04 | 650.85 | 7,589 | -18.72(-2.80%) |
Mar 07, 2014 | 679.23 | 681.59 | 665.34 | 669.57 | 14,999 | -9.06(-1.33%) |
Mar 06, 2014 | 682.25 | 682.85 | 675.61 | 678.63 | 11,196 | -0.60(-0.09%) |
Mar 05, 2014 | 676.21 | 684.66 | 666.55 | 679.23 | 7,328 | +6.04(+0.90%) |
Mar 04, 2014 | 659.91 | 674.40 | 656.89 | 673.19 | 13,346 | +16.91(+2.58%) |
Mar 03, 2014 | 646.63 | 657.50 | 627.31 | 656.29 | 19,729 | -18.72(-2.77%) |
Feb 28, 2014 | 671.99 | 724.51 | 671.99 | 675.00 | 52,267 | +6.64(+0.99%) |
Feb 27, 2014 | 662.33 | 670.17 | 659.31 | 668.36 | 10,451 | +4.23(+0.64%) |
Feb 26, 2014 | 649.04 | 666.55 | 647.84 | 664.14 | 18,542 | +16.30(+2.52%) |
Feb 25, 2014 | 651.46 | 651.46 | 638.78 | 647.84 | 9,835 | -1.81(-0.28%) |
Feb 24, 2014 | 656.89 | 657.49 | 645.42 | 649.65 | 13,250 | -6.64(-1.01%) |
Feb 21, 2014 | 653.87 | 658.70 | 638.17 | 656.29 | 17,500 | +3.02(+0.46%) |
Feb 20, 2014 | 634.55 | 654.48 | 634.55 | 653.27 | 12,884 | +16.91(+2.66%) |
Feb 19, 2014 | 603.16 | 641.80 | 601.35 | 636.36 | 19,808 | +51.92(+8.88%) |
Feb 18, 2014 | 586.25 | 588.06 | 579.61 | 584.44 | 5,422 | +0.60(+0.10%) |
Feb 14, 2014 | 577.80 | 583.84 | 583.84 | 583.84 | 7,835 | +6.64(+1.15%) |
Feb 13, 2014 | 559.69 | 577.20 | 557.88 | 577.20 | 8,687 | +15.09(+2.69%) |
Feb 12, 2014 | 550.03 | 562.40 | 548.21 | 562.10 | 6,655 | +12.68(+2.31%) |
Feb 11, 2014 | 540.97 | 550.03 | 536.74 | 549.42 | 18,661 | +10.26(+1.90%) |
Feb 10, 2014 | 536.74 | 543.08 | 532.52 | 539.16 | 8,509 | +3.62(+0.68%) |
Feb 07, 2014 | 538.55 | 539.76 | 524.06 | 535.53 | 10,323 | -1.21(-0.23%) |
Feb 06, 2014 | 544.59 | 547.61 | 534.33 | 536.74 | 11,786 | -4.23(-0.78%) |
Feb 05, 2014 | 550.03 | 552.44 | 537.35 | 540.97 | 7,775 | -11.47(-2.08%) |
Feb 04, 2014 | 559.69 | 563.91 | 550.03 | 552.44 | 17,352 | -6.64(-1.19%) |
Feb 03, 2014 | 568.74 | 580.82 | 555.46 | 559.08 | 22,651 | -8.45(-1.49%) |
Jan 31, 2014 | 562.10 | 575.08 | 548.82 | 567.53 | 19,122 | -2.42(-0.42%) |
Jan 30, 2014 | 551.23 | 571.16 | 546.40 | 569.95 | 12,715 | +26.57(+4.89%) |
Jan 29, 2014 | 521.65 | 553.04 | 517.42 | 543.38 | 24,304 | +15.09(+2.86%) |
Jan 28, 2014 | 524.06 | 530.10 | 521.65 | 528.29 | 11,270 | +5.43(+1.04%) |
Jan 27, 2014 | 536.74 | 536.74 | 522.86 | 522.86 | 11,507 | -15.09(-2.81%) |
Jan 24, 2014 | 538.55 | 539.16 | 531.01 | 537.95 | 22,043 | -1.81(-0.34%) |
Jan 23, 2014 | 535.53 | 539.76 | 531.31 | 539.76 | 21,438 | +4.23(+0.79%) |
Jan 22, 2014 | 525.88 | 536.14 | 524.06 | 535.53 | 6,654 | +11.47(+2.19%) |
Jan 21, 2014 | 525.27 | 528.89 | 522.25 | 524.06 | 5,708 | +1.81(+0.35%) |
Jan 17, 2014 | 514.40 | 522.25 | 522.25 | 522.25 | 7,241 | +5.43(+1.05%) |
Jan 16, 2014 | 515.01 | 518.63 | 512.59 | 516.82 | 7,131 | +2.41(+0.47%) |
Jan 15, 2014 | 510.78 | 518.03 | 510.78 | 514.40 | 6,842 | +3.62(+0.71%) |
Jan 14, 2014 | 503.54 | 510.78 | 498.10 | 510.78 | 5,958 | +10.87(+2.17%) |
Jan 13, 2014 | 500.52 | 506.56 | 497.50 | 499.91 | 5,950 | -3.62(-0.72%) |
Jan 10, 2014 | 504.14 | 507.16 | 499.31 | 503.54 | 5,013 | +1.21(+0.24%) |
Jan 09, 2014 | 498.10 | 502.33 | 495.08 | 502.33 | 7,881 | +3.62(+0.73%) |
Jan 08, 2014 | 511.99 | 511.99 | 496.89 | 498.71 | 8,701 | -11.47(-2.25%) |
Jan 07, 2014 | 509.57 | 518.03 | 502.33 | 510.18 | 18,022 | +1.21(+0.24%) |
Jan 06, 2014 | 508.97 | 509.57 | 501.73 | 508.97 | 7,446 | +0.00(+0.00%) |
Jan 03, 2014 | 505.35 | 510.18 | 502.93 | 508.97 | 6,772 | +4.83(+0.96%) |
Jan 02, 2014 | 496.89 | 504.74 | 490.86 | 504.14 | 7,618 | +4.23(+0.85%) |
Dec 31, 2013 | 501.12 | 499.91 | 499.91 | 499.91 | 7,276 | -1.21(-0.24%) |
Dec 30, 2013 | 502.33 | 506.56 | 497.50 | 501.12 | 6,055 | +0.60(+0.12%) |
Dec 27, 2013 | 495.69 | 501.12 | 495.08 | 500.52 | 7,856 | +3.62(+0.73%) |
Dec 26, 2013 | 499.27 | 505.91 | 495.11 | 496.89 | 7,554 | +0.00(+0.00%) |
Dec 24, 2013 | 499.27 | 500.46 | 494.22 | 496.89 | 7,470 | +0.00(+0.00%) |
Dec 23, 2013 | 504.63 | 505.23 | 494.51 | 496.89 | 15,104 | +1.78(+0.36%) |
Dec 20, 2013 | 493.92 | 503.44 | 492.73 | 495.11 | 23,436 | +0.00(+0.00%) |
Dec 19, 2013 | 491.54 | 499.27 | 488.56 | 495.11 | 6,399 | +2.98(+0.60%) |
Dec 18, 2013 | 482.61 | 493.92 | 477.26 | 492.13 | 10,628 | +8.33(+1.72%) |
Dec 17, 2013 | 484.99 | 487.97 | 476.07 | 483.80 | 10,749 | -0.60(-0.12%) |
Dec 16, 2013 | 475.47 | 487.97 | 472.50 | 484.40 | 11,613 | +12.50(+2.65%) |
Dec 13, 2013 | 469.52 | 478.15 | 467.74 | 471.90 | 10,860 | +0.00(+0.00%) |
Dec 12, 2013 | 472.50 | 479.04 | 468.33 | 471.90 | 19,346 | +1.19(+0.25%) |
Dec 11, 2013 | 484.40 | 484.40 | 468.33 | 470.71 | 15,511 | -11.90(-2.47%) |
Dec 10, 2013 | 484.99 | 490.35 | 480.83 | 482.61 | 10,047 | -1.79(-0.37%) |
Dec 09, 2013 | 480.83 | 487.37 | 470.71 | 484.40 | 9,547 | +3.57(+0.74%) |
Dec 06, 2013 | 484.40 | 487.97 | 478.45 | 480.83 | 8,005 | +0.59(+0.12%) |
Dec 05, 2013 | 486.18 | 491.54 | 477.85 | 480.23 | 10,295 | -7.14(-1.47%) |
Dec 04, 2013 | 483.80 | 493.32 | 480.23 | 487.37 | 12,386 | +3.57(+0.74%) |
Dec 03, 2013 | 485.59 | 489.16 | 479.64 | 483.80 | 13,897 | -4.76(-0.97%) |
Dec 02, 2013 | 487.97 | 489.46 | 478.45 | 488.56 | 16,052 | +0.00(+0.00%) |
Nov 29, 2013 | 483.21 | 489.75 | 481.42 | 488.56 | 6,079 | +6.55(+1.36%) |
Nov 27, 2013 | 487.37 | 487.97 | 473.09 | 482.02 | 22,373 | -7.14(-1.46%) |
Nov 26, 2013 | 495.11 | 496.00 | 484.99 | 489.16 | 10,608 | -7.14(-1.44%) |
Nov 25, 2013 | 492.73 | 499.87 | 489.75 | 496.30 | 12,735 | +6.55(+1.34%) |
Nov 22, 2013 | 508.20 | 508.20 | 482.61 | 489.75 | 26,432 | -16.66(-3.29%) |
Nov 21, 2013 | 506.42 | 512.37 | 501.66 | 506.42 | 21,626 | +1.79(+0.35%) |
Nov 20, 2013 | 521.29 | 534.38 | 504.63 | 504.63 | 22,119 | -11.38(-2.20%) |
Nov 19, 2013 | 521.20 | 528.79 | 510.01 | 516.01 | 38,005 | -2.00(-0.39%) |
Nov 18, 2013 | 509.22 | 530.38 | 508.82 | 518.00 | 37,674 | +10.78(+2.13%) |
Nov 15, 2013 | 517.20 | 521.60 | 504.42 | 507.22 | 29,516 | -9.19(-1.78%) |
Nov 14, 2013 | 506.82 | 520.80 | 503.23 | 516.40 | 26,896 | +14.38(+2.86%) |
Nov 12, 2013 | 489.65 | 502.43 | 488.85 | 502.03 | 30,686 | +12.38(+2.53%) |
Nov 11, 2013 | 489.25 | 502.83 | 486.45 | 489.65 | 17,410 | +0.80(+0.16%) |
Nov 08, 2013 | 488.45 | 490.05 | 479.26 | 488.85 | 13,286 | -1.20(-0.24%) |
Nov 07, 2013 | 500.83 | 503.23 | 480.46 | 490.05 | 23,569 | -11.18(-2.23%) |
Nov 06, 2013 | 514.01 | 514.01 | 494.84 | 501.23 | 13,434 | -7.19(-1.41%) |
Nov 05, 2013 | 515.21 | 519.60 | 505.62 | 508.42 | 11,492 | -10.38(-2.00%) |
Nov 04, 2013 | 517.20 | 521.20 | 514.41 | 518.80 | 14,685 | +3.20(+0.62%) |
Nov 01, 2013 | 520.80 | 526.39 | 509.81 | 515.61 | 16,061 | -5.99(-1.15%) |
Oct 31, 2013 | 512.81 | 523.59 | 504.42 | 521.60 | 12,285 | +9.59(+1.87%) |
Oct 30, 2013 | 511.21 | 516.80 | 506.42 | 512.01 | 23,399 | +2.80(+0.55%) |
Oct 29, 2013 | 518.80 | 522.79 | 509.22 | 509.22 | 16,061 | -8.39(-1.62%) |
Oct 28, 2013 | 522.79 | 522.79 | 515.21 | 517.60 | 9,940 | -5.19(-0.99%) |
Oct 25, 2013 | 536.77 | 536.77 | 512.01 | 522.79 | 16,104 | -14.38(-2.68%) |
Oct 24, 2013 | 538.37 | 542.37 | 534.38 | 537.17 | 12,113 | +0.80(+0.15%) |
Oct 23, 2013 | 536.37 | 541.97 | 535.18 | 536.37 | 11,754 | -3.99(-0.74%) |
Oct 22, 2013 | 531.98 | 542.47 | 531.18 | 540.37 | 9,294 | +9.19(+1.73%) |
Oct 21, 2013 | 543.16 | 543.16 | 528.59 | 531.18 | 10,449 | -13.58(-2.49%) |
Oct 18, 2013 | 543.56 | 547.16 | 538.37 | 544.76 | 7,648 | +5.59(+1.04%) |
Oct 17, 2013 | 523.59 | 539.17 | 520.80 | 539.17 | 7,593 | +11.58(+2.20%) |
Oct 16, 2013 | 528.79 | 532.78 | 523.19 | 527.59 | 10,277 | +2.40(+0.46%) |
Oct 15, 2013 | 528.79 | 529.98 | 523.19 | 525.19 | 11,915 | -4.79(-0.90%) |
Oct 14, 2013 | 512.01 | 529.98 | 508.42 | 529.98 | 15,755 | +16.77(+3.27%) |
Oct 11, 2013 | 496.83 | 513.61 | 492.44 | 513.21 | 9,066 | +15.18(+3.05%) |
Oct 10, 2013 | 490.84 | 500.43 | 488.85 | 498.03 | 8,135 | +11.18(+2.30%) |
Oct 09, 2013 | 483.65 | 494.64 | 481.46 | 486.85 | 8,765 | +3.99(+0.83%) |
Oct 08, 2013 | 496.83 | 498.03 | 481.66 | 482.86 | 9,383 | -15.57(-3.12%) |
Oct 07, 2013 | 492.44 | 500.83 | 491.64 | 498.43 | 5,644 | +2.40(+0.48%) |
Oct 04, 2013 | 496.83 | 501.23 | 492.44 | 496.04 | 8,952 | -1.60(-0.32%) |
Oct 03, 2013 | 502.03 | 506.42 | 493.28 | 497.63 | 9,954 | -6.39(-1.27%) |
Oct 02, 2013 | 500.43 | 507.62 | 498.43 | 504.02 | 8,433 | +1.20(+0.24%) |
Oct 01, 2013 | 494.04 | 517.20 | 494.04 | 502.83 | 16,235 | +5.99(+1.21%) |
Sep 27, 2013 | 492.44 | 499.23 | 492.44 | 496.83 | 24,491 | -0.40(-0.08%) |
Sep 26, 2013 | 492.44 | 500.83 | 488.45 | 497.23 | 23,175 | +5.19(+1.06%) |
Sep 25, 2013 | 493.23 | 493.62 | 488.09 | 492.04 | 8,065 | -1.58(-0.32%) |
Sep 24, 2013 | 494.02 | 500.19 | 489.67 | 493.62 | 9,998 | -1.19(-0.24%) |
Sep 23, 2013 | 494.42 | 499.16 | 485.71 | 494.81 | 12,172 | -0.79(-0.16%) |
Sep 20, 2013 | 498.77 | 499.95 | 492.44 | 495.60 | 27,123 | -1.19(-0.24%) |
Sep 19, 2013 | 498.37 | 505.10 | 491.65 | 496.79 | 9,078 | +0.00(+0.00%) |
Sep 18, 2013 | 482.15 | 497.58 | 478.59 | 496.79 | 13,147 | +13.84(+2.87%) |
Sep 17, 2013 | 481.36 | 487.30 | 479.38 | 482.94 | 6,305 | +1.19(+0.25%) |
Sep 16, 2013 | 487.69 | 486.50 | 478.59 | 481.76 | 8,773 | -4.75(-0.98%) |
Sep 13, 2013 | 485.32 | 487.30 | 480.18 | 486.50 | 6,525 | +3.16(+0.65%) |
Sep 12, 2013 | 489.67 | 492.44 | 481.76 | 483.34 | 6,357 | -6.72(-1.37%) |
Sep 11, 2013 | 484.13 | 490.46 | 476.62 | 490.06 | 7,945 | +5.93(+1.23%) |
Sep 10, 2013 | 478.59 | 485.71 | 476.62 | 484.13 | 14,231 | +8.70(+1.83%) |
Sep 09, 2013 | 465.54 | 476.22 | 465.15 | 475.43 | 15,106 | +11.87(+2.56%) |
Sep 06, 2013 | 464.75 | 467.12 | 456.84 | 463.56 | 11,986 | +2.77(+0.60%) |
Sep 05, 2013 | 469.10 | 470.29 | 460.40 | 460.80 | 9,426 | -7.12(-1.52%) |
Sep 04, 2013 | 465.15 | 470.29 | 461.59 | 467.92 | 30,346 | +12.26(+2.69%) |