Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 113.20 | 114.48 | 112.44 | 114.00 | 578,663 | +1.02(+0.90%) |
Feb 27, 2014 | 113.75 | 113.83 | 112.48 | 112.98 | 509,625 | -0.48(-0.42%) |
Feb 26, 2014 | 114.55 | 115.05 | 113.23 | 113.46 | 456,459 | -1.03(-0.90%) |
Feb 25, 2014 | 115.26 | 115.74 | 114.34 | 114.49 | 328,020 | -0.73(-0.63%) |
Feb 24, 2014 | 115.31 | 116.12 | 114.65 | 115.22 | 447,177 | +0.57(+0.50%) |
Feb 21, 2014 | 116.27 | 116.82 | 114.64 | 114.65 | 414,646 | -1.34(-1.16%) |
Feb 20, 2014 | 115.68 | 116.42 | 115.18 | 115.99 | 320,560 | +0.49(+0.42%) |
Feb 19, 2014 | 115.77 | 116.24 | 115.18 | 115.50 | 313,878 | -0.86(-0.74%) |
Feb 18, 2014 | 116.87 | 117.00 | 116.02 | 116.36 | 331,395 | -0.51(-0.44%) |
Feb 14, 2014 | 115.13 | 116.87 | 116.87 | 116.87 | 350,500 | +1.12(+0.97%) |
Feb 13, 2014 | 115.47 | 116.50 | 115.08 | 115.75 | 712,110 | +0.04(+0.03%) |
Feb 12, 2014 | 116.02 | 116.39 | 115.57 | 115.71 | 459,141 | +0.02(+0.02%) |
Feb 11, 2014 | 115.62 | 117.00 | 115.31 | 115.69 | 594,811 | -0.36(-0.31%) |
Feb 10, 2014 | 115.92 | 116.16 | 115.14 | 116.05 | 559,769 | -0.28(-0.24%) |
Feb 07, 2014 | 115.00 | 116.82 | 115.00 | 116.33 | 475,113 | +1.57(+1.37%) |
Feb 06, 2014 | 113.28 | 115.54 | 111.75 | 114.76 | 1,140,708 | -1.72(-1.48%) |
Feb 05, 2014 | 115.57 | 117.20 | 115.01 | 116.48 | 521,468 | +0.03(+0.03%) |
Feb 04, 2014 | 116.07 | 116.77 | 115.50 | 116.45 | 457,090 | +0.55(+0.47%) |
Feb 03, 2014 | 116.97 | 117.74 | 115.50 | 115.90 | 555,250 | -1.16(-0.99%) |
Jan 31, 2014 | 115.63 | 117.77 | 115.63 | 117.06 | 340,025 | -0.41(-0.35%) |
Jan 30, 2014 | 116.11 | 118.37 | 115.62 | 117.47 | 459,298 | +1.97(+1.71%) |
Jan 29, 2014 | 114.14 | 117.45 | 113.90 | 115.50 | 839,888 | +0.32(+0.28%) |
Jan 28, 2014 | 115.99 | 116.51 | 111.03 | 115.18 | 1,587,708 | -0.64(-0.55%) |
Jan 27, 2014 | 116.59 | 117.41 | 115.73 | 115.82 | 430,607 | -0.54(-0.46%) |
Jan 24, 2014 | 117.53 | 117.71 | 115.88 | 116.36 | 491,655 | -1.76(-1.49%) |
Jan 23, 2014 | 119.03 | 119.29 | 117.38 | 118.12 | 447,444 | -1.47(-1.23%) |
Jan 22, 2014 | 119.55 | 119.80 | 118.69 | 119.59 | 360,666 | -0.03(-0.03%) |
Jan 21, 2014 | 120.29 | 120.74 | 118.07 | 119.62 | 552,221 | -0.47(-0.39%) |
Jan 17, 2014 | 117.82 | 120.09 | 120.09 | 120.09 | 806,400 | +1.69(+1.43%) |
Jan 16, 2014 | 117.83 | 118.55 | 117.53 | 118.40 | 406,374 | +0.68(+0.58%) |
Jan 15, 2014 | 116.55 | 117.95 | 116.55 | 117.72 | 423,414 | +1.17(+1.00%) |
Jan 14, 2014 | 115.07 | 116.65 | 115.07 | 116.55 | 541,057 | +1.53(+1.33%) |
Jan 13, 2014 | 115.89 | 116.40 | 114.83 | 115.02 | 401,912 | -0.40(-0.35%) |
Jan 10, 2014 | 116.01 | 116.49 | 114.57 | 115.42 | 255,114 | -0.59(-0.51%) |
Jan 09, 2014 | 116.20 | 116.73 | 114.98 | 116.01 | 364,694 | +0.10(+0.09%) |
Jan 08, 2014 | 116.04 | 116.89 | 114.97 | 115.91 | 438,619 | -0.15(-0.13%) |
Jan 07, 2014 | 115.08 | 116.41 | 114.95 | 116.06 | 363,054 | +1.31(+1.14%) |
Jan 06, 2014 | 115.12 | 115.53 | 114.28 | 114.75 | 394,682 | -0.30(-0.26%) |
Jan 03, 2014 | 115.06 | 115.66 | 113.98 | 115.05 | 516,744 | +0.17(+0.15%) |
Jan 02, 2014 | 115.28 | 116.23 | 114.81 | 114.88 | 381,331 | -1.29(-1.11%) |
Dec 31, 2013 | 116.86 | 116.17 | 116.17 | 116.17 | 253,800 | +0.39(+0.34%) |
Dec 30, 2013 | 115.50 | 116.04 | 115.24 | 115.78 | 236,246 | +0.21(+0.18%) |
Dec 27, 2013 | 115.44 | 115.84 | 115.11 | 115.57 | 176,630 | +0.26(+0.23%) |
Dec 26, 2013 | 116.00 | 116.16 | 114.90 | 115.31 | 248,330 | -0.23(-0.20%) |
Dec 24, 2013 | 114.93 | 116.02 | 114.83 | 115.54 | 193,986 | +1.01(+0.88%) |
Dec 23, 2013 | 114.30 | 114.66 | 113.84 | 114.53 | 480,291 | +0.84(+0.74%) |
Dec 20, 2013 | 114.75 | 115.09 | 113.69 | 113.69 | 863,298 | -0.84(-0.73%) |
Dec 19, 2013 | 114.51 | 115.11 | 113.87 | 114.53 | 419,739 | -0.30(-0.26%) |
Dec 18, 2013 | 114.45 | 114.85 | 113.00 | 114.83 | 571,053 | +0.23(+0.20%) |
Dec 17, 2013 | 115.16 | 116.49 | 114.29 | 114.60 | 381,287 | -0.76(-0.66%) |
Dec 16, 2013 | 114.88 | 115.78 | 114.88 | 115.36 | 290,739 | +0.78(+0.68%) |
Dec 13, 2013 | 115.07 | 115.33 | 113.90 | 114.58 | 529,185 | +0.29(+0.25%) |
Dec 12, 2013 | 114.59 | 114.97 | 114.26 | 114.29 | 537,071 | -0.29(-0.25%) |
Dec 11, 2013 | 115.16 | 115.60 | 114.48 | 114.58 | 352,043 | -0.75(-0.65%) |
Dec 10, 2013 | 115.49 | 115.84 | 115.00 | 115.33 | 693,066 | -0.77(-0.66%) |
Dec 09, 2013 | 117.11 | 117.77 | 115.78 | 116.10 | 513,431 | -1.25(-1.07%) |
Dec 06, 2013 | 117.47 | 117.49 | 116.59 | 117.35 | 0 | +1.17(+1.01%) |
Dec 05, 2013 | 115.66 | 116.70 | 115.33 | 116.18 | 0 | +0.58(+0.50%) |
Dec 04, 2013 | 115.56 | 116.48 | 114.63 | 115.60 | 0 | -0.35(-0.30%) |
Dec 03, 2013 | 117.46 | 118.26 | 115.60 | 115.95 | 0 | -2.31(-1.95%) |
Dec 02, 2013 | 117.75 | 118.72 | 117.03 | 118.26 | 0 | +0.78(+0.66%) |
Nov 29, 2013 | 118.25 | 118.68 | 117.36 | 117.48 | 0 | -0.90(-0.76%) |
Nov 27, 2013 | 118.94 | 119.38 | 118.03 | 118.38 | 0 | -0.44(-0.37%) |
Nov 26, 2013 | 118.41 | 119.17 | 118.18 | 118.82 | 0 | +0.38(+0.32%) |
Nov 25, 2013 | 120.49 | 120.99 | 118.10 | 118.44 | 0 | -1.38(-1.15%) |
Nov 22, 2013 | 118.98 | 119.89 | 118.19 | 119.82 | 0 | +1.16(+0.98%) |
Nov 21, 2013 | 118.19 | 118.87 | 117.51 | 118.66 | 201,002 | +0.38(+0.32%) |
Nov 20, 2013 | 118.19 | 118.84 | 117.56 | 118.28 | 0 | -0.05(-0.04%) |
Nov 19, 2013 | 118.41 | 118.66 | 117.61 | 118.33 | 0 | -0.61(-0.51%) |
Nov 18, 2013 | 118.94 | 119.43 | 118.38 | 118.94 | 0 | -0.18(-0.15%) |
Nov 15, 2013 | 118.10 | 119.15 | 117.47 | 119.12 | 0 | +1.25(+1.06%) |
Nov 14, 2013 | 117.34 | 118.19 | 117.06 | 117.87 | 215,202 | +0.48(+0.41%) |
Nov 13, 2013 | 115.94 | 117.40 | 115.44 | 117.39 | 0 | +1.00(+0.86%) |
Nov 12, 2013 | 115.27 | 116.50 | 115.10 | 116.39 | 0 | +0.88(+0.76%) |
Nov 11, 2013 | 116.07 | 116.44 | 115.44 | 115.51 | 0 | -1.06(-0.91%) |
Nov 08, 2013 | 115.29 | 117.39 | 115.29 | 116.57 | 0 | +1.23(+1.07%) |
Nov 07, 2013 | 116.39 | 116.74 | 115.20 | 115.34 | 290,855 | -0.46(-0.40%) |
Nov 06, 2013 | 116.33 | 116.49 | 115.48 | 115.80 | 0 | -0.38(-0.33%) |
Nov 05, 2013 | 115.87 | 116.70 | 115.50 | 116.18 | 0 | -0.06(-0.05%) |
Nov 04, 2013 | 116.44 | 116.92 | 115.75 | 116.24 | 251,487 | -0.44(-0.38%) |
Nov 01, 2013 | 116.60 | 117.25 | 116.05 | 116.68 | 0 | +0.48(+0.41%) |
Oct 31, 2013 | 115.68 | 116.77 | 115.48 | 116.20 | 0 | +0.74(+0.64%) |
Oct 30, 2013 | 116.08 | 116.65 | 115.37 | 115.46 | 196,831 | -0.72(-0.62%) |
Oct 29, 2013 | 115.78 | 116.82 | 115.61 | 116.18 | 0 | +0.27(+0.23%) |
Oct 28, 2013 | 117.31 | 117.33 | 115.78 | 115.91 | 0 | -0.94(-0.81%) |
Oct 25, 2013 | 117.03 | 117.03 | 115.47 | 116.85 | 0 | +2.31(+2.02%) |
Oct 24, 2013 | 113.44 | 119.54 | 112.89 | 114.54 | 1,108,268 | -6.33(-5.24%) |
Oct 23, 2013 | 120.17 | 121.14 | 119.72 | 120.87 | 202,180 | -0.10(-0.08%) |
Oct 22, 2013 | 119.79 | 121.61 | 119.67 | 120.97 | 253,412 | +1.78(+1.49%) |
Oct 21, 2013 | 118.66 | 119.62 | 118.33 | 119.19 | 0 | +0.50(+0.42%) |
Oct 18, 2013 | 119.77 | 119.91 | 118.65 | 118.69 | 318,044 | -0.90(-0.75%) |
Oct 17, 2013 | 118.19 | 119.69 | 117.99 | 119.59 | 237,193 | +0.70(+0.59%) |
Oct 16, 2013 | 117.82 | 118.91 | 117.13 | 118.89 | 237,506 | +2.14(+1.83%) |
Oct 15, 2013 | 116.63 | 117.59 | 116.33 | 116.75 | 212,678 | -0.35(-0.30%) |
Oct 14, 2013 | 116.38 | 117.27 | 115.88 | 117.10 | 0 | +0.22(+0.19%) |
Oct 11, 2013 | 114.96 | 117.04 | 114.93 | 116.88 | 0 | +0.91(+0.78%) |
Oct 10, 2013 | 114.31 | 116.03 | 113.87 | 115.97 | 157,584 | +2.23(+1.96%) |
Oct 09, 2013 | 115.01 | 115.01 | 113.35 | 113.74 | 0 | -0.58(-0.51%) |
Oct 08, 2013 | 115.02 | 115.64 | 114.22 | 114.32 | 0 | -1.06(-0.92%) |
Oct 07, 2013 | 114.72 | 115.68 | 114.28 | 115.38 | 0 | -0.45(-0.39%) |
Oct 04, 2013 | 114.26 | 116.19 | 113.95 | 115.83 | 0 | +1.61(+1.41%) |
Oct 03, 2013 | 115.15 | 115.15 | 113.39 | 114.22 | 0 | -1.41(-1.22%) |
Oct 02, 2013 | 115.98 | 116.11 | 114.39 | 115.63 | 0 | -1.36(-1.16%) |
Oct 01, 2013 | 115.71 | 117.36 | 115.15 | 116.99 | 331,602 | +1.59(+1.38%) |
Sep 30, 2013 | 115.13 | 115.93 | 114.26 | 115.40 | 282,909 | -0.27(-0.23%) |
Sep 27, 2013 | 114.90 | 116.16 | 114.79 | 115.67 | 0 | +0.02(+0.02%) |
Sep 26, 2013 | 114.96 | 115.67 | 114.62 | 115.65 | 171,707 | +1.05(+0.92%) |
Sep 25, 2013 | 113.91 | 114.96 | 113.88 | 114.60 | 0 | +0.61(+0.54%) |
Sep 24, 2013 | 115.35 | 115.98 | 113.96 | 113.99 | 0 | -1.58(-1.37%) |
Sep 23, 2013 | 115.92 | 116.63 | 115.12 | 115.57 | 284,299 | -0.83(-0.71%) |
Sep 20, 2013 | 116.50 | 117.18 | 115.56 | 116.40 | 0 | -0.71(-0.61%) |
Sep 19, 2013 | 117.50 | 117.58 | 116.51 | 117.11 | 0 | +0.06(+0.05%) |
Sep 18, 2013 | 115.34 | 117.52 | 114.92 | 117.05 | 0 | +1.30(+1.12%) |
Sep 17, 2013 | 116.14 | 116.40 | 115.35 | 115.75 | 0 | -0.10(-0.09%) |
Sep 16, 2013 | 115.40 | 116.09 | 115.13 | 115.85 | 0 | +1.26(+1.10%) |
Sep 13, 2013 | 115.33 | 115.49 | 114.33 | 114.59 | 0 | -0.12(-0.10%) |
Sep 12, 2013 | 114.85 | 115.73 | 114.57 | 114.71 | 187,061 | -0.50(-0.43%) |
Sep 11, 2013 | 114.95 | 115.49 | 114.07 | 115.21 | 0 | +0.43(+0.37%) |
Sep 10, 2013 | 115.02 | 115.35 | 114.33 | 114.78 | 197,902 | +0.80(+0.70%) |
Sep 09, 2013 | 112.88 | 114.14 | 112.71 | 113.98 | 0 | +1.50(+1.33%) |
Sep 06, 2013 | 113.12 | 113.39 | 111.50 | 112.48 | 0 | +0.10(+0.09%) |
Sep 05, 2013 | 112.50 | 112.98 | 111.73 | 112.38 | 0 | -0.59(-0.52%) |
Sep 04, 2013 | 111.78 | 113.29 | 111.50 | 112.97 | 236,732 | +1.41(+1.26%) |
Sep 03, 2013 | 113.26 | 113.85 | 111.21 | 111.56 | 0 | -1.00(-0.89%) |
Aug 30, 2013 | 112.97 | 113.34 | 112.04 | 112.56 | 0 | -0.19(-0.17%) |
Aug 29, 2013 | 112.97 | 113.66 | 112.51 | 112.75 | 0 | -0.19(-0.17%) |
Aug 28, 2013 | 111.46 | 113.48 | 111.32 | 112.94 | 278,189 | -0.55(-0.48%) |
Aug 27, 2013 | 114.65 | 115.32 | 113.48 | 113.49 | 266,755 | -1.98(-1.71%) |
Aug 26, 2013 | 115.71 | 116.44 | 115.37 | 115.47 | 0 | -0.45(-0.39%) |
Aug 23, 2013 | 115.00 | 116.10 | 114.55 | 115.92 | 0 | +0.70(+0.61%) |
Aug 22, 2013 | 114.13 | 115.67 | 114.13 | 115.22 | 170,648 | +0.98(+0.86%) |
Aug 21, 2013 | 114.81 | 115.17 | 114.09 | 114.24 | 0 | -1.26(-1.09%) |
Aug 20, 2013 | 114.93 | 115.69 | 114.25 | 115.50 | 0 | +0.72(+0.63%) |
Aug 19, 2013 | 114.27 | 115.21 | 114.00 | 114.78 | 0 | +0.24(+0.21%) |
Aug 16, 2013 | 114.55 | 114.96 | 114.25 | 114.54 | 0 | +0.03(+0.03%) |
Aug 15, 2013 | 116.11 | 116.67 | 114.22 | 114.51 | 399,527 | -2.31(-1.98%) |
Aug 14, 2013 | 116.91 | 116.91 | 116.21 | 116.82 | 0 | -0.29(-0.25%) |
Aug 13, 2013 | 117.57 | 117.57 | 116.27 | 117.11 | 202,369 | -0.20(-0.17%) |
Aug 12, 2013 | 116.83 | 117.90 | 116.55 | 117.31 | 157,067 | +0.31(+0.26%) |
Aug 09, 2013 | 117.34 | 117.73 | 116.29 | 117.00 | 192,809 | -0.69(-0.59%) |
Aug 08, 2013 | 117.30 | 117.98 | 116.44 | 117.69 | 187,258 | +1.22(+1.05%) |
Aug 07, 2013 | 116.91 | 116.91 | 115.93 | 116.47 | 167,827 | -0.49(-0.42%) |
Aug 06, 2013 | 116.96 | 117.66 | 116.47 | 116.96 | 229,219 | -0.42(-0.36%) |
Aug 05, 2013 | 116.99 | 117.72 | 116.29 | 117.38 | 220,648 | +0.19(+0.16%) |
Aug 02, 2013 | 116.34 | 117.24 | 116.23 | 117.19 | 298,285 | +0.48(+0.41%) |
Aug 01, 2013 | 116.63 | 116.95 | 115.95 | 116.71 | 519,684 | +0.77(+0.66%) |
Jul 31, 2013 | 116.25 | 116.52 | 115.80 | 115.94 | 0 | -0.16(-0.14%) |
Jul 30, 2013 | 116.25 | 116.25 | 115.50 | 116.10 | 0 | +0.61(+0.53%) |
Jul 29, 2013 | 116.65 | 116.65 | 115.43 | 115.49 | 0 | -1.28(-1.10%) |
Jul 26, 2013 | 116.81 | 116.81 | 115.98 | 116.77 | 0 | -0.14(-0.12%) |
Jul 25, 2013 | 117.25 | 118.11 | 116.00 | 116.91 | 0 | -0.46(-0.39%) |
Jul 24, 2013 | 118.56 | 118.92 | 116.82 | 117.37 | 0 | -1.35(-1.14%) |
Jul 23, 2013 | 118.93 | 119.27 | 117.52 | 118.72 | 0 | +0.01(+0.01%) |
Jul 22, 2013 | 118.85 | 118.96 | 118.16 | 118.71 | 0 | +0.78(+0.66%) |
Jul 19, 2013 | 117.74 | 118.12 | 116.92 | 117.93 | 0 | +0.52(+0.44%) |
Jul 18, 2013 | 116.04 | 117.91 | 116.02 | 117.41 | 0 | +1.50(+1.29%) |
Jul 17, 2013 | 116.64 | 116.98 | 115.72 | 115.91 | 168,899 | +0.00(+0.00%) |
Jul 16, 2013 | 117.01 | 117.02 | 115.04 | 115.91 | 0 | -0.53(-0.46%) |
Jul 15, 2013 | 117.27 | 117.86 | 116.05 | 116.44 | 0 | -0.87(-0.74%) |
Jul 12, 2013 | 116.71 | 117.32 | 115.96 | 117.31 | 0 | +0.72(+0.62%) |
Jul 11, 2013 | 115.91 | 116.72 | 115.01 | 116.59 | 0 | +1.28(+1.11%) |
Jul 10, 2013 | 114.05 | 115.39 | 113.83 | 115.31 | 0 | +1.21(+1.06%) |
Jul 09, 2013 | 114.18 | 115.51 | 113.99 | 114.10 | 0 | +0.12(+0.11%) |
Jul 08, 2013 | 113.13 | 114.06 | 112.82 | 113.98 | 0 | +1.55(+1.38%) |
Jul 05, 2013 | 112.27 | 112.50 | 110.35 | 112.43 | 0 | +1.36(+1.22%) |
Jul 03, 2013 | 110.31 | 111.77 | 109.94 | 111.07 | 0 | +0.20(+0.18%) |
Jul 02, 2013 | 110.93 | 112.06 | 110.61 | 110.87 | 0 | -0.58(-0.52%) |
Jul 01, 2013 | 110.72 | 112.17 | 110.22 | 111.45 | 0 | +1.02(+0.92%) |
Jun 28, 2013 | 110.00 | 111.54 | 109.55 | 110.43 | 504,595 | -0.56(-0.50%) |
Jun 27, 2013 | 110.33 | 111.58 | 110.33 | 110.99 | 0 | +1.10(+1.00%) |
Jun 26, 2013 | 109.22 | 110.05 | 108.69 | 109.89 | 0 | +1.33(+1.23%) |
Jun 25, 2013 | 108.56 | 109.12 | 107.83 | 108.56 | 0 | +1.08(+1.00%) |
Jun 24, 2013 | 106.75 | 108.01 | 106.50 | 107.48 | 0 | -0.03(-0.03%) |
Jun 21, 2013 | 107.29 | 108.17 | 106.66 | 107.51 | 714,406 | +0.83(+0.78%) |
Jun 20, 2013 | 107.51 | 108.13 | 106.36 | 106.68 | 0 | -1.91(-1.76%) |
Jun 19, 2013 | 110.90 | 110.95 | 108.50 | 108.59 | 0 | -2.29(-2.07%) |
Jun 18, 2013 | 109.68 | 111.09 | 109.54 | 110.88 | 560,043 | +1.55(+1.42%) |
Jun 17, 2013 | 107.22 | 109.99 | 106.87 | 109.33 | 0 | +2.92(+2.74%) |
Jun 14, 2013 | 106.81 | 107.04 | 106.41 | 106.41 | 0 | -0.46(-0.43%) |
Jun 13, 2013 | 105.63 | 106.96 | 105.50 | 106.87 | 416,274 | +1.06(+1.00%) |
Jun 12, 2013 | 106.66 | 107.26 | 105.67 | 105.81 | 329,048 | -0.64(-0.60%) |
Jun 11, 2013 | 107.46 | 108.14 | 106.27 | 106.45 | 437,838 | -2.02(-1.86%) |
Jun 10, 2013 | 109.20 | 109.61 | 108.44 | 108.47 | 0 | +0.02(+0.02%) |
Jun 07, 2013 | 108.23 | 108.71 | 106.11 | 108.45 | 0 | +0.88(+0.82%) |
Jun 06, 2013 | 107.36 | 107.65 | 106.57 | 107.57 | 0 | +0.37(+0.35%) |
Jun 05, 2013 | 107.41 | 108.91 | 106.72 | 107.20 | 0 | -0.82(-0.76%) |
Jun 04, 2013 | 109.88 | 110.19 | 107.48 | 108.02 | 0 | -2.25(-2.04%) |
Jun 03, 2013 | 110.21 | 110.39 | 108.93 | 110.27 | 316,276 | +0.51(+0.46%) |
May 31, 2013 | 109.06 | 111.00 | 108.55 | 109.76 | 950,106 | +0.11(+0.10%) |
May 30, 2013 | 108.32 | 110.39 | 107.29 | 109.65 | 0 | +0.99(+0.91%) |
May 29, 2013 | 110.59 | 110.71 | 108.62 | 108.66 | 584,538 | -2.42(-2.18%) |
May 28, 2013 | 112.25 | 112.89 | 110.82 | 111.08 | 490,190 | -0.41(-0.37%) |
May 24, 2013 | 110.90 | 111.49 | 110.27 | 111.49 | 0 | +0.21(+0.19%) |
May 23, 2013 | 110.57 | 111.69 | 110.39 | 111.28 | 352,081 | +0.36(+0.32%) |
May 22, 2013 | 111.82 | 112.50 | 110.30 | 110.92 | 0 | -0.97(-0.87%) |
May 21, 2013 | 111.35 | 112.31 | 111.17 | 111.89 | 0 | +0.48(+0.43%) |
May 20, 2013 | 112.57 | 112.74 | 111.17 | 111.41 | 0 | -1.60(-1.42%) |
May 17, 2013 | 111.44 | 113.11 | 111.43 | 113.01 | 0 | +1.81(+1.63%) |
May 16, 2013 | 111.48 | 111.97 | 111.02 | 111.20 | 255,221 | -0.84(-0.75%) |
May 15, 2013 | 110.43 | 112.22 | 110.08 | 112.04 | 0 | +2.04(+1.85%) |
May 13, 2013 | 110.30 | 110.41 | 109.72 | 110.00 | 0 | -0.65(-0.59%) |
May 10, 2013 | 110.64 | 110.99 | 110.23 | 110.65 | 0 | +0.26(+0.24%) |
May 09, 2013 | 110.77 | 111.18 | 109.85 | 110.39 | 0 | -0.41(-0.37%) |
May 08, 2013 | 111.00 | 111.50 | 110.28 | 110.80 | 0 | -0.09(-0.08%) |
May 07, 2013 | 109.10 | 110.97 | 109.02 | 110.89 | 0 | +1.68(+1.54%) |
May 06, 2013 | 108.78 | 109.35 | 108.00 | 109.21 | 0 | +0.18(+0.17%) |
May 03, 2013 | 108.84 | 109.03 | 108.00 | 109.03 | 0 | +1.03(+0.95%) |
May 02, 2013 | 107.94 | 108.30 | 107.15 | 108.00 | 0 | +0.24(+0.22%) |
May 01, 2013 | 107.96 | 109.00 | 107.68 | 107.76 | 0 | -0.56(-0.52%) |
Apr 30, 2013 | 108.00 | 108.40 | 107.63 | 108.32 | 0 | -0.09(-0.08%) |
Apr 29, 2013 | 108.57 | 108.62 | 107.80 | 108.41 | 301,566 | -0.17(-0.16%) |
Apr 26, 2013 | 108.46 | 108.66 | 107.75 | 108.58 | 369,804 | +0.52(+0.48%) |
Apr 25, 2013 | 109.15 | 110.00 | 107.01 | 108.06 | 735,065 | -0.95(-0.87%) |
Apr 24, 2013 | 109.28 | 110.30 | 107.94 | 109.01 | 0 | +0.47(+0.43%) |
Apr 23, 2013 | 108.01 | 108.96 | 107.70 | 108.54 | 240,547 | +0.57(+0.53%) |
Apr 22, 2013 | 107.95 | 108.49 | 107.08 | 107.97 | 303,756 | +0.30(+0.28%) |
Apr 19, 2013 | 106.36 | 108.61 | 106.36 | 107.67 | 336,869 | +0.79(+0.74%) |
Apr 18, 2013 | 106.70 | 107.97 | 105.97 | 106.88 | 308,665 | +0.01(+0.01%) |
Apr 17, 2013 | 108.21 | 108.96 | 106.08 | 106.87 | 508,358 | -2.34(-2.14%) |
Apr 16, 2013 | 107.26 | 109.63 | 106.90 | 109.21 | 516,361 | +2.37(+2.22%) |
Apr 15, 2013 | 108.96 | 109.47 | 106.09 | 106.84 | 660,624 | -2.36(-2.16%) |
Apr 12, 2013 | 108.87 | 109.51 | 107.70 | 109.20 | 383,567 | +0.66(+0.61%) |
Apr 11, 2013 | 107.36 | 108.66 | 106.63 | 108.54 | 446,822 | +1.14(+1.06%) |
Apr 10, 2013 | 105.32 | 108.03 | 105.12 | 107.40 | 462,937 | +1.92(+1.82%) |
Apr 09, 2013 | 105.61 | 105.95 | 104.48 | 105.48 | 328,624 | +0.36(+0.34%) |
Apr 08, 2013 | 104.57 | 105.19 | 103.51 | 105.12 | 300,008 | +0.99(+0.95%) |
Apr 05, 2013 | 103.80 | 104.53 | 103.73 | 104.13 | 334,648 | -1.03(-0.98%) |
Apr 04, 2013 | 105.12 | 105.46 | 104.59 | 105.16 | 261,166 | +0.21(+0.20%) |
Apr 03, 2013 | 105.63 | 105.64 | 104.29 | 104.95 | 387,697 | -0.38(-0.36%) |
Apr 02, 2013 | 105.08 | 106.18 | 104.91 | 105.33 | 236,547 | +0.57(+0.54%) |
Apr 01, 2013 | 106.70 | 106.70 | 104.24 | 104.76 | 321,710 | -1.42(-1.34%) |
Mar 28, 2013 | 104.55 | 106.28 | 104.25 | 106.18 | 572,396 | +1.43(+1.37%) |
Mar 27, 2013 | 104.30 | 104.98 | 103.30 | 104.75 | 406,014 | +0.12(+0.11%) |
Mar 26, 2013 | 104.17 | 104.82 | 103.68 | 104.63 | 256,777 | +0.89(+0.86%) |
Mar 25, 2013 | 104.85 | 104.85 | 102.51 | 103.74 | 540,603 | -0.50(-0.48%) |
Mar 22, 2013 | 102.67 | 104.75 | 102.39 | 104.24 | 520,010 | +1.99(+1.95%) |
Mar 21, 2013 | 101.85 | 102.46 | 101.54 | 102.25 | 376,072 | -0.15(-0.15%) |
Mar 20, 2013 | 102.08 | 102.80 | 101.74 | 102.40 | 307,636 | +0.86(+0.85%) |
Mar 19, 2013 | 101.00 | 102.06 | 100.96 | 101.54 | 377,590 | +0.44(+0.44%) |
Mar 18, 2013 | 101.42 | 101.72 | 100.86 | 101.10 | 440,994 | -0.94(-0.92%) |
Mar 15, 2013 | 101.38 | 102.21 | 100.68 | 102.04 | 911,119 | +0.84(+0.83%) |
Mar 14, 2013 | 101.00 | 101.74 | 100.79 | 101.20 | 543,537 | +0.57(+0.57%) |
Mar 13, 2013 | 100.10 | 100.94 | 99.39 | 100.63 | 507,335 | +1.98(+2.01%) |
Mar 12, 2013 | 98.83 | 99.20 | 98.18 | 98.65 | 336,892 | -0.48(-0.48%) |
Mar 11, 2013 | 98.61 | 99.15 | 97.95 | 99.13 | 390,290 | +0.64(+0.65%) |
Mar 08, 2013 | 97.76 | 98.68 | 97.50 | 98.49 | 247,336 | +1.13(+1.16%) |
Mar 07, 2013 | 97.69 | 97.85 | 96.80 | 97.36 | 271,444 | -0.34(-0.35%) |
Mar 06, 2013 | 98.17 | 98.48 | 97.35 | 97.70 | 304,138 | -0.47(-0.48%) |
Mar 05, 2013 | 97.83 | 98.84 | 97.80 | 98.17 | 547,122 | +0.50(+0.51%) |
Mar 04, 2013 | 95.51 | 97.68 | 95.37 | 97.67 | 1,129,069 | +2.13(+2.23%) |