Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 588.96 | 591.99 | 577.68 | 579.55 | 2,298,210 | -15.89(-2.67%) |
Jul 30, 2014 | 595.81 | 598.45 | 592.70 | 595.44 | 1,215,396 | +1.49(+0.25%) |
Jul 29, 2014 | 597.70 | 598.49 | 592.17 | 593.95 | 1,366,729 | -5.07(-0.85%) |
Jul 28, 2014 | 597.75 | 601.10 | 592.59 | 599.02 | 1,358,071 | +0.94(+0.16%) |
Jul 25, 2014 | 599.25 | 601.00 | 595.75 | 598.08 | 1,361,911 | -4.93(-0.82%) |
Jul 24, 2014 | 605.53 | 608.91 | 601.00 | 603.01 | 1,355,924 | -2.18(-0.36%) |
Jul 23, 2014 | 602.05 | 607.05 | 601.35 | 605.19 | 1,105,281 | +1.62(+0.27%) |
Jul 22, 2014 | 599.70 | 608.89 | 599.26 | 603.57 | 1,879,011 | +5.13(+0.86%) |
Jul 21, 2014 | 601.35 | 604.16 | 594.45 | 598.44 | 2,236,695 | -6.67(-1.10%) |
Jul 18, 2014 | 603.01 | 606.70 | 590.92 | 605.11 | 4,874,260 | +24.29(+4.18%) |
Jul 17, 2014 | 588.97 | 589.45 | 576.85 | 580.82 | 2,857,030 | -9.80(-1.66%) |
Jul 16, 2014 | 596.89 | 597.00 | 590.25 | 590.62 | 1,440,008 | -2.44(-0.41%) |
Jul 15, 2014 | 595.15 | 595.30 | 585.31 | 593.06 | 1,668,569 | -1.20(-0.20%) |
Jul 14, 2014 | 590.60 | 594.86 | 586.69 | 594.26 | 1,950,366 | +7.61(+1.30%) |
Jul 11, 2014 | 581.00 | 588.23 | 580.58 | 586.65 | 1,514,265 | +6.61(+1.14%) |
Jul 10, 2014 | 573.00 | 585.25 | 572.10 | 580.04 | 1,434,166 | -3.32(-0.57%) |
Jul 09, 2014 | 578.95 | 584.10 | 577.00 | 583.36 | 1,370,827 | +4.96(+0.86%) |
Jul 08, 2014 | 586.37 | 587.97 | 574.00 | 578.40 | 2,083,150 | -12.36(-2.09%) |
Jul 07, 2014 | 593.51 | 595.64 | 587.94 | 590.76 | 1,334,194 | -2.32(-0.39%) |
Jul 03, 2014 | 593.08 | 593.08 | 593.08 | 0 | +2.30(+0.39%) | |
Jul 02, 2014 | 592.26 | 594.15 | 589.11 | 590.78 | 1,192,347 | -0.71(-0.12%) |
Jul 01, 2014 | 587.65 | 593.60 | 586.29 | 591.49 | 1,641,495 | +6.82(+1.17%) |
Jun 30, 2014 | 586.76 | 587.71 | 583.29 | 584.67 | 1,476,908 | -1.02(-0.17%) |
Jun 27, 2014 | 585.45 | 587.88 | 582.62 | 585.69 | 2,022,118 | +0.92(+0.16%) |
Jun 26, 2014 | 589.30 | 589.60 | 579.60 | 584.77 | 2,000,867 | -1.16(-0.20%) |
Jun 25, 2014 | 573.55 | 587.30 | 573.26 | 585.93 | 2,101,114 | +13.39(+2.34%) |
Jun 24, 2014 | 574.22 | 582.25 | 569.16 | 572.54 | 2,843,456 | -1.75(-0.30%) |
Jun 23, 2014 | 564.35 | 574.44 | 563.50 | 574.29 | 1,720,832 | +7.77(+1.37%) |
Jun 20, 2014 | 566.45 | 566.77 | 559.37 | 566.52 | 3,162,147 | +1.53(+0.27%) |
Jun 19, 2014 | 561.15 | 565.00 | 556.67 | 564.99 | 2,626,582 | +4.33(+0.77%) |
Jun 18, 2014 | 552.80 | 561.40 | 551.58 | 560.66 | 2,056,678 | +10.04(+1.82%) |
Jun 17, 2014 | 552.36 | 553.74 | 547.47 | 550.62 | 1,476,924 | -1.68(-0.31%) |
Jun 16, 2014 | 557.25 | 557.99 | 550.00 | 552.30 | 1,937,760 | -8.05(-1.44%) |
Jun 13, 2014 | 560.08 | 560.65 | 553.72 | 560.35 | 1,353,343 | +0.85(+0.15%) |
Jun 12, 2014 | 567.00 | 567.00 | 557.15 | 559.50 | 1,545,923 | -8.00(-1.41%) |
Jun 11, 2014 | 565.92 | 568.97 | 563.68 | 567.50 | 1,127,809 | -0.80(-0.14%) |
Jun 10, 2014 | 568.78 | 572.00 | 566.13 | 568.30 | 1,469,591 | +2.27(+0.40%) |
Jun 06, 2014 | 568.16 | 568.80 | 559.58 | 566.03 | 1,740,934 | +1.10(+0.19%) |
Jun 05, 2014 | 557.11 | 565.00 | 555.05 | 564.93 | 1,791,847 | +11.17(+2.02%) |
Jun 04, 2014 | 551.52 | 558.58 | 548.56 | 553.76 | 1,728,500 | -0.75(-0.14%) |
Jun 03, 2014 | 560.90 | 562.40 | 552.53 | 554.51 | 2,026,701 | -9.83(-1.74%) |
Jun 02, 2014 | 569.75 | 570.41 | 556.70 | 564.34 | 1,658,435 | -7.31(-1.28%) |
May 30, 2014 | 571.64 | 572.58 | 565.79 | 571.65 | 1,871,737 | +1.09(+0.19%) |
May 29, 2014 | 573.39 | 573.48 | 568.45 | 570.56 | 1,407,279 | +0.11(+0.02%) |
May 28, 2014 | 574.57 | 577.66 | 569.95 | 570.45 | 1,580,093 | -4.42(-0.77%) |
May 27, 2014 | 567.78 | 574.87 | 564.15 | 574.87 | 2,185,788 | +11.07(+1.96%) |
May 23, 2014 | 563.80 | 563.80 | 563.80 | 0 | +7.08(+1.27%) | |
May 22, 2014 | 552.20 | 557.00 | 551.00 | 556.72 | 1,339,102 | +7.01(+1.28%) |
May 21, 2014 | 542.90 | 549.75 | 542.11 | 549.70 | 1,561,940 | +9.31(+1.72%) |
May 20, 2014 | 540.00 | 546.35 | 536.57 | 540.39 | 2,420,893 | +1.56(+0.29%) |
May 19, 2014 | 528.88 | 539.35 | 525.66 | 538.83 | 1,975,350 | +10.53(+1.99%) |
May 16, 2014 | 529.60 | 530.84 | 523.57 | 528.30 | 1,907,733 | -0.82(-0.15%) |
May 15, 2014 | 533.14 | 534.00 | 525.31 | 529.12 | 1,825,992 | -5.29(-0.99%) |
May 14, 2014 | 541.82 | 541.82 | 533.11 | 534.41 | 1,279,514 | -7.13(-1.32%) |
May 13, 2014 | 539.58 | 543.99 | 537.90 | 541.54 | 2,009,635 | +3.11(+0.58%) |
May 12, 2014 | 531.84 | 538.75 | 527.51 | 538.43 | 1,940,500 | +11.81(+2.24%) |
May 09, 2014 | 518.65 | 527.35 | 514.28 | 526.62 | 2,261,447 | +6.45(+1.24%) |
May 08, 2014 | 515.72 | 527.35 | 514.46 | 520.17 | 2,447,600 | +2.17(+0.42%) |
May 07, 2014 | 523.25 | 524.43 | 511.09 | 518.00 | 3,066,830 | -4.57(-0.87%) |
May 06, 2014 | 533.41 | 534.55 | 522.26 | 522.57 | 1,800,402 | -12.76(-2.38%) |
May 05, 2014 | 530.24 | 535.72 | 527.58 | 535.33 | 1,228,144 | +1.46(+0.27%) |
May 02, 2014 | 541.44 | 542.40 | 533.27 | 533.87 | 1,781,595 | -4.66(-0.87%) |
May 01, 2014 | 534.25 | 539.91 | 532.86 | 538.53 | 2,002,080 | +3.65(+0.68%) |
Apr 30, 2014 | 535.12 | 536.34 | 529.09 | 534.88 | 2,036,125 | -1.45(-0.27%) |
Apr 29, 2014 | 523.89 | 537.76 | 523.00 | 536.33 | 2,529,679 | +13.35(+2.55%) |
Apr 28, 2014 | 525.80 | 525.90 | 511.00 | 522.98 | 3,749,132 | -0.12(-0.02%) |
Apr 25, 2014 | 532.26 | 533.86 | 522.50 | 523.10 | 2,372,604 | -11.34(-2.12%) |
Apr 24, 2014 | 541.69 | 542.50 | 531.00 | 534.44 | 2,065,312 | -3.07(-0.57%) |
Apr 23, 2014 | 543.67 | 544.80 | 528.13 | 537.51 | 1,935,125 | -7.99(-1.46%) |
Apr 22, 2014 | 536.00 | 548.00 | 536.00 | 545.50 | 2,320,439 | +6.13(+1.14%) |
Apr 21, 2014 | 544.00 | 544.00 | 534.00 | 539.37 | 2,421,411 | -3.97(-0.73%) |
Apr 17, 2014 | 543.34 | 543.34 | 543.34 | 0 | -20.56(-3.65%) | |
Apr 16, 2014 | 557.70 | 564.00 | 553.10 | 563.90 | 4,282,643 | +15.20(+2.77%) |
Apr 15, 2014 | 551.00 | 552.89 | 530.64 | 548.70 | 3,988,519 | +3.50(+0.64%) |
Apr 14, 2014 | 543.66 | 553.02 | 540.52 | 545.20 | 2,537,848 | +7.44(+1.38%) |
Apr 11, 2014 | 537.94 | 546.93 | 533.40 | 537.76 | 3,175,460 | -8.93(-1.63%) |
Apr 10, 2014 | 568.00 | 568.21 | 545.50 | 546.69 | 3,289,319 | -20.35(-3.59%) |
Apr 09, 2014 | 565.84 | 567.80 | 555.38 | 567.04 | 3,024,878 | +9.53(+1.71%) |
Apr 08, 2014 | 545.05 | 559.88 | 544.70 | 557.51 | 3,480,204 | +16.88(+3.12%) |
Apr 07, 2014 | 544.79 | 549.85 | 530.53 | 540.63 | 3,946,027 | -4.62(-0.85%) |
Apr 04, 2014 | 578.55 | 579.72 | 544.49 | 545.25 | 5,366,972 | -26.25(-4.59%) |
Apr 03, 2014 | 573.39 | 588.30 | 566.01 | 571.50 | 4,008,476 | -563.60(-49.65%) |
Apr 02, 2014 | 1142 | 1145 | 1124 | 1135 | 2,083,873 | +0.21(+0.02%) |
Apr 01, 2014 | 1120 | 1138 | 1118 | 1135 | 2,174,771 | +20.38(+1.83%) |
Mar 31, 2014 | 1130 | 1135 | 1113 | 1115 | 1,939,432 | -5.64(-0.50%) |
Mar 28, 2014 | 1119 | 1133 | 1118 | 1120 | 2,258,918 | +5.87(+0.53%) |
Mar 27, 2014 | 1131 | 1132 | 1102 | 1114 | 3,731,498 | -17.69(-1.56%) |
Mar 26, 2014 | 1162 | 1172 | 1132 | 1132 | 2,548,313 | -26.75(-2.31%) |
Mar 25, 2014 | 1166 | 1170 | 1147 | 1159 | 2,405,577 | +0.79(+0.07%) |
Mar 24, 2014 | 1184 | 1185 | 1146 | 1158 | 3,008,037 | -25.11(-2.12%) |
Mar 21, 2014 | 1206 | 1210 | 1182 | 1183 | 3,210,656 | -14.12(-1.18%) |
Mar 20, 2014 | 1200 | 1210 | 1195 | 1197 | 1,682,061 | -2.09(-0.17%) |
Mar 19, 2014 | 1212 | 1212 | 1194 | 1199 | 1,610,448 | -12.01(-0.99%) |
Mar 18, 2014 | 1195 | 1212 | 1193 | 1211 | 1,817,477 | +19.16(+1.61%) |
Mar 17, 2014 | 1179 | 1197 | 1178 | 1192 | 2,159,927 | +19.30(+1.65%) |
Mar 14, 2014 | 1182 | 1191 | 1173 | 1173 | 2,301,786 | -16.26(-1.37%) |
Mar 13, 2014 | 1208 | 1210 | 1185 | 1189 | 2,339,020 | -18.24(-1.51%) |
Mar 12, 2014 | 1196 | 1208 | 1184 | 1207 | 1,963,510 | +7.31(+0.61%) |
Mar 11, 2014 | 1214 | 1214 | 1197 | 1200 | 1,712,070 | -11.58(-0.96%) |
Mar 10, 2014 | 1216 | 1218 | 1204 | 1212 | 1,213,952 | -3.22(-0.27%) |
Mar 07, 2014 | 1227 | 1227 | 1211 | 1215 | 1,515,510 | -4.82(-0.40%) |
Mar 06, 2014 | 1222 | 1226 | 1219 | 1220 | 1,267,815 | +1.35(+0.11%) |
Mar 05, 2014 | 1215 | 1223 | 1211 | 1218 | 1,228,337 | +3.35(+0.28%) |
Mar 04, 2014 | 1215 | 1216 | 1210 | 1215 | 1,467,291 | +12.22(+1.02%) |
Mar 03, 2014 | 1207 | 1208 | 1192 | 1203 | 2,103,775 | -12.96(-1.07%) |
Feb 28, 2014 | 1220 | 1224 | 1206 | 1216 | 2,314,596 | -3.56(-0.29%) |
Feb 27, 2014 | 1218 | 1224 | 1217 | 1219 | 1,258,727 | -0.96(-0.08%) |
Feb 26, 2014 | 1224 | 1229 | 1214 | 1220 | 1,980,844 | +0.17(+0.01%) |
Feb 25, 2014 | 1216 | 1224 | 1210 | 1220 | 1,436,465 | +7.49(+0.62%) |
Feb 24, 2014 | 1207 | 1220 | 1204 | 1213 | 1,673,683 | +8.72(+0.72%) |
Feb 21, 2014 | 1208 | 1210 | 1203 | 1204 | 1,863,155 | -0.32(-0.03%) |
Feb 20, 2014 | 1203 | 1207 | 1200 | 1204 | 1,700,110 | +1.77(+0.15%) |
Feb 19, 2014 | 1205 | 1209 | 1198 | 1202 | 2,090,327 | -8.54(-0.71%) |
Feb 18, 2014 | 1201 | 1213 | 1200 | 1211 | 2,107,953 | +8.08(+0.67%) |
Feb 14, 2014 | 1203 | 1203 | 1203 | 0 | +2.90(+0.24%) | |
Feb 13, 2014 | 1181 | 1200 | 1180 | 1200 | 1,834,980 | +13.21(+1.11%) |
Feb 12, 2014 | 1189 | 1190 | 1181 | 1187 | 1,723,700 | -3.49(-0.29%) |
Feb 11, 2014 | 1180 | 1192 | 1172 | 1190 | 2,048,449 | +17.25(+1.47%) |
Feb 10, 2014 | 1172 | 1182 | 1169 | 1173 | 1,942,442 | -4.51(-0.38%) |
Feb 07, 2014 | 1168 | 1178 | 1161 | 1177 | 2,687,308 | +17.48(+1.51%) |
Feb 06, 2014 | 1151 | 1160 | 1148 | 1160 | 1,945,099 | +16.76(+1.47%) |
Feb 05, 2014 | 1143 | 1151 | 1128 | 1143 | 2,391,353 | +5.04(+0.44%) |
Feb 04, 2014 | 1138 | 1155 | 1137 | 1138 | 2,811,683 | +4.73(+0.42%) |
Feb 03, 2014 | 1179 | 1182 | 1132 | 1133 | 4,559,468 | -47.54(-4.03%) |
Jan 31, 2014 | 1171 | 1187 | 1151 | 1181 | 5,569,794 | +45.58(+4.01%) |
Jan 30, 2014 | 1145 | 1152 | 1127 | 1135 | 4,677,033 | +28.47(+2.57%) |
Jan 29, 2014 | 1119 | 1122 | 1099 | 1107 | 2,299,190 | -16.09(-1.43%) |
Jan 28, 2014 | 1110 | 1126 | 1110 | 1123 | 2,201,168 | +21.78(+1.98%) |
Jan 27, 2014 | 1126 | 1126 | 1082 | 1101 | 4,341,661 | -22.60(-2.01%) |
Jan 24, 2014 | 1151 | 1154 | 1123 | 1124 | 3,926,347 | -36.27(-3.13%) |
Jan 23, 2014 | 1160 | 1162 | 1154 | 1160 | 1,947,362 | -4.92(-0.42%) |
Jan 22, 2014 | 1167 | 1168 | 1159 | 1165 | 1,570,820 | +1.32(+0.11%) |
Jan 21, 2014 | 1161 | 1164 | 1151 | 1164 | 1,978,930 | +13.17(+1.14%) |
Jan 17, 2014 | 1151 | 1151 | 1151 | 0 | -5.69(-0.49%) | |
Jan 16, 2014 | 1149 | 1158 | 1148 | 1156 | 1,683,352 | +7.60(+0.66%) |
Jan 15, 2014 | 1149 | 1155 | 1144 | 1149 | 1,948,951 | -0.78(-0.07%) |
Jan 14, 2014 | 1138 | 1151 | 1128 | 1149 | 2,480,085 | +26.42(+2.35%) |
Jan 13, 2014 | 1126 | 1147 | 1117 | 1123 | 2,413,651 | -7.20(-0.64%) |
Jan 10, 2014 | 1139 | 1139 | 1122 | 1130 | 2,145,560 | -0.06(-0.01%) |
Jan 09, 2014 | 1143 | 1144 | 1126 | 1130 | 2,083,885 | -10.99(-0.96%) |
Jan 08, 2014 | 1146 | 1147 | 1133 | 1141 | 2,241,661 | +2.37(+0.21%) |
Jan 07, 2014 | 1125 | 1140 | 1121 | 1139 | 2,549,751 | +21.54(+1.93%) |
Jan 06, 2014 | 1113 | 1119 | 1106 | 1117 | 1,768,707 | +12.32(+1.11%) |
Jan 03, 2014 | 1115 | 1117 | 1105 | 1105 | 1,669,229 | -8.12(-0.73%) |
Jan 02, 2014 | 1115 | 1118 | 1108 | 1113 | 1,819,723 | -7.59(-0.68%) |
Dec 31, 2013 | 1121 | 1121 | 1121 | 0 | +11.25(+1.01%) | |
Dec 30, 2013 | 1120 | 1120 | 1109 | 1109 | 1,234,762 | -8.94(-0.80%) |
Dec 27, 2013 | 1120 | 1120 | 1113 | 1118 | 1,570,140 | +0.94(+0.08%) |
Dec 26, 2013 | 1114 | 1119 | 1109 | 1117 | 1,337,619 | +5.62(+0.51%) |
Dec 24, 2013 | 1115 | 1115 | 1108 | 1112 | 734,170 | -3.26(-0.29%) |
Dec 23, 2013 | 1108 | 1116 | 1105 | 1115 | 1,720,523 | +14.48(+1.32%) |
Dec 20, 2013 | 1089 | 1101 | 1088 | 1101 | 3,267,417 | +14.40(+1.33%) |
Dec 19, 2013 | 1081 | 1092 | 1079 | 1086 | 1,664,275 | +1.47(+0.14%) |
Dec 18, 2013 | 1072 | 1085 | 1059 | 1085 | 2,207,846 | +14.89(+1.39%) |
Dec 17, 2013 | 1074 | 1081 | 1068 | 1070 | 1,530,879 | -3.12(-0.29%) |
Dec 16, 2013 | 1063 | 1075 | 1062 | 1073 | 1,601,311 | +12.19(+1.15%) |
Dec 13, 2013 | 1075 | 1076 | 1058 | 1061 | 2,164,759 | -9.17(-0.86%) |
Dec 12, 2013 | 1080 | 1083 | 1069 | 1070 | 1,593,761 | -7.33(-0.68%) |
Dec 11, 2013 | 1087 | 1091 | 1075 | 1077 | 1,703,633 | -7.37(-0.68%) |
Dec 10, 2013 | 1076 | 1092 | 1076 | 1085 | 1,740,035 | +6.52(+0.60%) |
Dec 09, 2013 | 1070 | 1082 | 1068 | 1078 | 1,480,811 | +8.27(+0.77%) |
Dec 06, 2013 | 1070 | 1070 | 1060 | 1070 | 0 | +12.53(+1.19%) |
Dec 05, 2013 | 1057 | 1060 | 1051 | 1057 | 0 | -0.84(-0.08%) |
Dec 04, 2013 | 1051 | 1064 | 1050 | 1058 | 1,190,773 | +4.92(+0.47%) |
Dec 03, 2013 | 1051 | 1063 | 1050 | 1053 | 1,676,144 | -1.22(-0.12%) |
Dec 02, 2013 | 1064 | 1066 | 1051 | 1054 | 1,372,906 | -5.11(-0.48%) |
Nov 29, 2013 | 1062 | 1067 | 1059 | 1060 | 0 | -3.52(-0.33%) |
Nov 27, 2013 | 1062 | 1068 | 1060 | 1063 | 0 | +4.70(+0.44%) |
Nov 26, 2013 | 1049 | 1062 | 1043 | 1058 | 2,279,865 | +12.48(+1.19%) |
Nov 25, 2013 | 1037 | 1053 | 1035 | 1046 | 1,611,698 | +14.04(+1.36%) |
Nov 22, 2013 | 1033 | 1036 | 1029 | 1032 | 0 | -2.18(-0.21%) |
Nov 21, 2013 | 1027 | 1038 | 1026 | 1034 | 1,090,405 | +11.76(+1.15%) |
Nov 20, 2013 | 1030 | 1033 | 1020 | 1022 | 0 | -2.89(-0.28%) |
Nov 19, 2013 | 1032 | 1035 | 1023 | 1025 | 0 | -6.35(-0.62%) |
Nov 18, 2013 | 1036 | 1049 | 1029 | 1032 | 1,759,613 | -2.01(-0.19%) |
Nov 15, 2013 | 1035 | 1038 | 1030 | 1034 | 0 | -1.67(-0.16%) |
Nov 14, 2013 | 1034 | 1040 | 1030 | 1035 | 1,166,631 | +23.45(+2.32%) |
Nov 12, 2013 | 1008 | 1018 | 1005 | 1012 | 0 | +1.19(+0.12%) |
Nov 11, 2013 | 1010 | 1016 | 1008 | 1011 | 0 | -5.44(-0.54%) |
Nov 08, 2013 | 1009 | 1018 | 1008 | 1016 | 0 | +8.08(+0.80%) |
Nov 07, 2013 | 1023 | 1024 | 1008 | 1008 | 1,678,400 | -14.80(-1.45%) |
Nov 06, 2013 | 1026 | 1027 | 1015 | 1023 | 914,174 | +1.23(+0.12%) |
Nov 05, 2013 | 1020 | 1032 | 1017 | 1022 | 1,175,887 | -4.59(-0.45%) |
Nov 04, 2013 | 1032 | 1032 | 1022 | 1026 | 1,088,456 | -0.93(-0.09%) |
Nov 01, 2013 | 1032 | 1036 | 1025 | 1027 | 0 | -3.54(-0.34%) |
Oct 31, 2013 | 1029 | 1042 | 1024 | 1031 | 1,612,881 | +0.16(+0.02%) |
Oct 30, 2013 | 1037 | 1038 | 1026 | 1030 | 1,321,681 | -5.82(-0.56%) |
Oct 29, 2013 | 1019 | 1037 | 1014 | 1036 | 1,603,970 | +21.24(+2.09%) |
Oct 28, 2013 | 1015 | 1023 | 1013 | 1015 | 1,152,767 | -0.20(-0.02%) |
Oct 25, 2013 | 1029 | 1029 | 1011 | 1015 | 0 | -10.35(-1.01%) |
Oct 24, 2013 | 1032 | 1041 | 1025 | 1026 | 2,090,082 | -5.86(-0.57%) |
Oct 23, 2013 | 1001 | 1035 | 1001 | 1031 | 2,661,607 | +24.41(+2.42%) |
Oct 22, 2013 | 1005 | 1013 | 995.79 | 1007 | 2,207,739 | +3.70(+0.37%) |
Oct 21, 2013 | 1011 | 1019 | 999.55 | 1003 | 3,613,465 | -8.11(-0.80%) |
Oct 18, 2013 | 976.58 | 1015 | 974.00 | 1011 | 11,584,258 | +122.62(+13.80%) |
Oct 17, 2013 | 892.99 | 896.90 | 885.73 | 888.79 | 3,893,063 | -9.24(-1.03%) |
Oct 16, 2013 | 885.87 | 898.33 | 884.01 | 898.03 | 1,995,767 | +16.02(+1.82%) |
Oct 15, 2013 | 875.76 | 885.63 | 874.00 | 882.01 | 1,591,387 | +5.90(+0.67%) |
Oct 14, 2013 | 866.66 | 876.25 | 865.39 | 876.11 | 1,241,951 | +4.12(+0.47%) |
Oct 11, 2013 | 866.03 | 873.48 | 865.30 | 871.99 | 0 | +3.75(+0.43%) |
Oct 10, 2013 | 863.84 | 868.83 | 860.21 | 868.24 | 2,247,272 | +12.38(+1.45%) |
Oct 09, 2013 | 856.28 | 862.65 | 842.98 | 855.86 | 2,650,723 | +2.19(+0.26%) |
Oct 08, 2013 | 865.32 | 865.98 | 851.63 | 853.67 | 1,939,378 | -12.07(-1.39%) |
Oct 07, 2013 | 867.45 | 873.99 | 864.11 | 865.74 | 1,291,675 | -6.61(-0.76%) |
Oct 04, 2013 | 875.00 | 877.51 | 870.00 | 872.35 | 1,358,454 | -3.74(-0.43%) |
Oct 03, 2013 | 888.00 | 894.10 | 872.10 | 876.09 | 2,115,409 | -11.90(-1.34%) |
Oct 02, 2013 | 882.73 | 889.36 | 877.82 | 887.99 | 1,490,632 | +0.99(+0.11%) |
Oct 01, 2013 | 880.25 | 887.67 | 880.05 | 887.00 | 1,681,806 | +10.61(+1.21%) |
Sep 27, 2013 | 874.82 | 877.52 | 871.31 | 876.39 | 0 | -1.78(-0.20%) |
Sep 26, 2013 | 878.30 | 882.75 | 875.00 | 878.17 | 1,257,687 | +0.94(+0.11%) |
Sep 25, 2013 | 886.55 | 886.55 | 875.60 | 877.23 | 1,648,529 | -9.61(-1.08%) |
Sep 24, 2013 | 886.50 | 890.10 | 881.40 | 886.84 | 1,466,985 | +0.34(+0.04%) |
Sep 23, 2013 | 896.15 | 901.59 | 885.20 | 886.50 | 1,769,781 | -16.61(-1.84%) |
Sep 20, 2013 | 898.39 | 904.13 | 895.62 | 903.11 | 0 | +4.72(+0.53%) |
Sep 19, 2013 | 905.99 | 905.99 | 895.40 | 898.39 | 1,596,560 | -4.93(-0.55%) |
Sep 18, 2013 | 886.35 | 903.97 | 883.07 | 903.32 | 1,931,476 | +17.21(+1.94%) |
Sep 17, 2013 | 887.41 | 888.39 | 881.00 | 886.11 | 1,259,422 | -1.65(-0.19%) |
Sep 16, 2013 | 896.58 | 891.32 | 884.87 | 887.76 | 1,339,211 | -1.31(-0.15%) |
Sep 13, 2013 | 894.50 | 895.68 | 884.84 | 889.07 | 0 | -4.00(-0.45%) |
Sep 12, 2013 | 897.40 | 897.90 | 890.01 | 893.06 | 1,095,365 | -3.13(-0.35%) |
Sep 11, 2013 | 888.54 | 896.97 | 886.08 | 896.19 | 1,610,377 | +7.52(+0.85%) |
Sep 10, 2013 | 890.02 | 892.00 | 884.00 | 888.67 | 1,282,831 | +0.62(+0.07%) |
Sep 09, 2013 | 883.73 | 889.75 | 882.42 | 888.05 | 1,220,581 | +8.47(+0.96%) |
Sep 06, 2013 | 882.44 | 883.78 | 873.74 | 879.58 | 0 | +0.02(+0.00%) |
Sep 05, 2013 | 873.50 | 879.88 | 871.61 | 879.56 | 1,291,335 | +7.93(+0.91%) |
Sep 04, 2013 | 860.35 | 873.50 | 855.17 | 871.63 | 1,985,234 | +11.25(+1.31%) |
Sep 03, 2013 | 854.36 | 866.19 | 853.95 | 860.38 | 2,022,596 | +13.48(+1.59%) |
Aug 30, 2013 | 855.76 | 858.04 | 845.56 | 846.90 | 0 | -8.53(-1.00%) |
Aug 29, 2013 | 849.07 | 860.38 | 848.59 | 855.43 | 1,352,688 | +6.88(+0.81%) |
Aug 28, 2013 | 850.25 | 855.41 | 847.77 | 848.55 | 1,324,701 | -1.60(-0.19%) |
Aug 27, 2013 | 859.62 | 863.73 | 847.90 | 850.15 | 1,730,172 | -16.24(-1.87%) |
Aug 26, 2013 | 870.00 | 874.90 | 866.05 | 866.39 | 1,056,184 | -3.82(-0.44%) |
Aug 23, 2013 | 877.83 | 878.00 | 869.75 | 870.21 | 0 | -3.50(-0.40%) |
Aug 22, 2013 | 872.70 | 874.75 | 870.25 | 873.71 | 870,286 | +4.38(+0.50%) |
Aug 21, 2013 | 870.65 | 876.91 | 866.50 | 869.33 | 1,755,514 | +3.91(+0.45%) |
Aug 20, 2013 | 868.35 | 872.11 | 863.54 | 865.42 | 1,236,159 | -0.23(-0.03%) |
Aug 19, 2013 | 857.71 | 872.00 | 857.45 | 865.65 | 1,809,376 | +8.74(+1.02%) |
Aug 16, 2013 | 861.28 | 862.44 | 856.54 | 856.91 | 0 | -2.75(-0.32%) |
Aug 15, 2013 | 864.44 | 864.92 | 858.00 | 859.66 | 1,868,265 | -10.15(-1.17%) |
Aug 14, 2013 | 878.37 | 880.23 | 867.16 | 869.81 | 0 | -11.44(-1.30%) |
Aug 13, 2013 | 886.83 | 888.50 | 876.20 | 881.25 | 1,418,988 | -4.26(-0.48%) |
Aug 12, 2013 | 886.90 | 887.00 | 881.65 | 885.51 | 1,373,484 | -4.90(-0.55%) |
Aug 09, 2013 | 890.56 | 895.52 | 890.00 | 890.41 | 1,323,761 | -2.25(-0.25%) |
Aug 08, 2013 | 895.49 | 895.84 | 885.29 | 892.66 | 1,486,575 | +2.01(+0.23%) |
Aug 07, 2013 | 895.04 | 898.45 | 889.09 | 890.65 | 1,378,808 | -5.92(-0.66%) |
Aug 06, 2013 | 904.69 | 909.71 | 895.73 | 896.57 | 1,484,486 | -8.43(-0.93%) |
Aug 05, 2013 | 905.39 | 905.52 | 899.20 | 905.00 | 1,309,721 | -1.57(-0.17%) |
Aug 02, 2013 | 903.44 | 907.00 | 900.82 | 906.57 | 1,717,765 | +2.35(+0.26%) |