Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 122.17 | 123.52 | 121.48 | 123.05 | 1,819,093 | +0.95(+0.78%) |
Mar 28, 2014 | 122.39 | 122.42 | 121.09 | 122.11 | 1,167,659 | +0.72(+0.59%) |
Mar 27, 2014 | 120.90 | 123.53 | 120.21 | 121.39 | 2,887,589 | +1.63(+1.36%) |
Mar 26, 2014 | 123.34 | 124.16 | 119.07 | 119.76 | 4,757,251 | +4.12(+3.57%) |
Mar 25, 2014 | 117.65 | 118.12 | 114.83 | 115.64 | 2,354,012 | -2.01(-1.71%) |
Mar 24, 2014 | 112.66 | 118.80 | 112.66 | 117.65 | 1,166,342 | -0.58(-0.49%) |
Mar 21, 2014 | 118.42 | 118.84 | 116.89 | 118.23 | 1,436,339 | +0.75(+0.64%) |
Mar 20, 2014 | 116.32 | 117.82 | 116.11 | 117.48 | 728,586 | +0.66(+0.56%) |
Mar 19, 2014 | 117.63 | 118.08 | 115.97 | 116.82 | 831,601 | -0.60(-0.51%) |
Mar 18, 2014 | 116.66 | 118.78 | 116.14 | 117.42 | 1,113,708 | +2.69(+2.35%) |
Mar 17, 2014 | 114.07 | 114.93 | 112.99 | 114.73 | 2,104,949 | +1.27(+1.12%) |
Mar 14, 2014 | 113.05 | 115.14 | 112.53 | 113.46 | 1,765,586 | +0.00(+0.00%) |
Mar 13, 2014 | 117.31 | 118.32 | 113.44 | 113.46 | 3,654,994 | -6.90(-5.74%) |
Mar 12, 2014 | 120.81 | 121.52 | 119.75 | 120.36 | 1,010,884 | -0.69(-0.57%) |
Mar 11, 2014 | 123.28 | 123.48 | 120.75 | 121.05 | 1,035,799 | -1.94(-1.58%) |
Mar 10, 2014 | 124.56 | 124.98 | 122.45 | 122.99 | 742,511 | -1.57(-1.26%) |
Mar 07, 2014 | 124.38 | 125.50 | 123.93 | 124.56 | 895,484 | +0.44(+0.36%) |
Mar 06, 2014 | 124.00 | 124.62 | 123.42 | 124.12 | 509,221 | +0.18(+0.14%) |
Mar 05, 2014 | 124.62 | 124.98 | 123.27 | 123.94 | 565,373 | -0.66(-0.53%) |
Mar 04, 2014 | 124.51 | 125.30 | 124.32 | 124.60 | 601,357 | +1.32(+1.07%) |
Mar 03, 2014 | 123.50 | 124.38 | 122.80 | 123.28 | 720,413 | -1.41(-1.13%) |
Feb 28, 2014 | 124.26 | 125.02 | 123.69 | 124.69 | 686,489 | +0.22(+0.17%) |
Feb 27, 2014 | 123.95 | 124.83 | 123.56 | 124.47 | 804,400 | +0.45(+0.37%) |
Feb 26, 2014 | 124.55 | 125.05 | 123.39 | 124.02 | 1,099,729 | +0.23(+0.18%) |
Feb 25, 2014 | 121.30 | 125.30 | 121.29 | 123.79 | 2,046,448 | +2.31(+1.90%) |
Feb 24, 2014 | 119.86 | 122.50 | 119.62 | 121.48 | 1,350,212 | +1.95(+1.63%) |
Feb 21, 2014 | 116.43 | 120.91 | 116.43 | 119.53 | 1,956,306 | +3.11(+2.67%) |
Feb 20, 2014 | 116.41 | 117.16 | 115.51 | 116.43 | 874,719 | -0.11(-0.09%) |
Feb 19, 2014 | 115.92 | 117.17 | 115.56 | 116.54 | 854,169 | +0.61(+0.53%) |
Feb 18, 2014 | 116.83 | 117.65 | 115.34 | 115.93 | 1,120,718 | -0.66(-0.57%) |
Feb 14, 2014 | 117.33 | 116.59 | 116.59 | 116.59 | 949,653 | -1.19(-1.01%) |
Feb 13, 2014 | 115.75 | 118.46 | 115.26 | 117.78 | 996,491 | +1.89(+1.63%) |
Feb 12, 2014 | 119.11 | 119.87 | 115.55 | 115.89 | 1,435,910 | -2.74(-2.31%) |
Feb 11, 2014 | 119.10 | 119.49 | 117.39 | 118.63 | 1,488,984 | -0.45(-0.38%) |
Feb 10, 2014 | 119.92 | 120.35 | 117.42 | 119.08 | 890,791 | -1.06(-0.89%) |
Feb 07, 2014 | 119.87 | 122.03 | 119.70 | 120.15 | 917,914 | +1.14(+0.96%) |
Feb 06, 2014 | 115.69 | 119.77 | 115.39 | 119.00 | 1,066,201 | +3.50(+3.03%) |
Feb 05, 2014 | 115.08 | 115.94 | 113.18 | 115.50 | 1,254,400 | +0.42(+0.37%) |
Feb 04, 2014 | 115.43 | 117.36 | 114.81 | 115.08 | 838,330 | +0.13(+0.11%) |
Feb 03, 2014 | 118.94 | 118.95 | 114.00 | 114.95 | 1,556,459 | -4.22(-3.54%) |
Jan 31, 2014 | 118.12 | 119.53 | 118.02 | 119.17 | 784,348 | -0.57(-0.48%) |
Jan 30, 2014 | 120.03 | 120.67 | 119.55 | 119.74 | 942,559 | +0.94(+0.79%) |
Jan 29, 2014 | 119.37 | 120.56 | 118.12 | 118.81 | 1,424,956 | -1.70(-1.41%) |
Jan 28, 2014 | 119.32 | 121.27 | 119.10 | 120.51 | 759,931 | +1.05(+0.88%) |
Jan 27, 2014 | 119.21 | 120.51 | 119.03 | 119.46 | 994,671 | +0.34(+0.29%) |
Jan 24, 2014 | 118.89 | 120.47 | 118.86 | 119.11 | 978,837 | -0.57(-0.48%) |
Jan 23, 2014 | 120.43 | 120.82 | 118.56 | 119.68 | 1,058,799 | -1.50(-1.24%) |
Jan 22, 2014 | 120.32 | 121.71 | 119.56 | 121.18 | 693,473 | +0.70(+0.58%) |
Jan 21, 2014 | 122.14 | 122.79 | 120.36 | 120.48 | 879,967 | -1.58(-1.29%) |
Jan 17, 2014 | 123.80 | 122.06 | 122.06 | 122.06 | 795,485 | -1.32(-1.07%) |
Jan 16, 2014 | 124.41 | 124.52 | 122.30 | 123.38 | 1,073,657 | -1.72(-1.37%) |
Jan 15, 2014 | 124.72 | 125.35 | 123.51 | 125.10 | 1,280,667 | +0.38(+0.30%) |
Jan 14, 2014 | 127.79 | 128.39 | 124.38 | 124.72 | 1,739,253 | -3.01(-2.35%) |
Jan 13, 2014 | 130.14 | 130.83 | 127.59 | 127.73 | 1,115,890 | -2.54(-1.95%) |
Jan 10, 2014 | 131.13 | 131.59 | 129.14 | 130.27 | 1,053,815 | -0.88(-0.67%) |
Jan 09, 2014 | 131.18 | 131.72 | 129.82 | 131.15 | 896,422 | +0.71(+0.54%) |
Jan 08, 2014 | 133.39 | 133.66 | 129.92 | 130.44 | 970,708 | -2.73(-2.05%) |
Jan 07, 2014 | 134.21 | 134.53 | 132.47 | 133.17 | 383,821 | -0.28(-0.21%) |
Jan 06, 2014 | 135.66 | 136.05 | 133.27 | 133.45 | 842,615 | -2.24(-1.65%) |
Jan 03, 2014 | 134.67 | 136.99 | 134.53 | 135.69 | 624,932 | +1.03(+0.76%) |
Jan 02, 2014 | 133.85 | 135.72 | 133.59 | 134.66 | 829,093 | +0.55(+0.41%) |
Dec 31, 2013 | 132.84 | 134.11 | 134.11 | 134.11 | 443,841 | +1.31(+0.99%) |
Dec 30, 2013 | 132.49 | 133.19 | 131.66 | 132.80 | 354,481 | +0.19(+0.14%) |
Dec 27, 2013 | 132.90 | 133.62 | 132.18 | 132.61 | 325,533 | -0.46(-0.35%) |
Dec 26, 2013 | 132.53 | 134.40 | 132.13 | 133.07 | 355,511 | +0.52(+0.39%) |
Dec 24, 2013 | 132.56 | 133.05 | 131.62 | 132.55 | 212,497 | +0.05(+0.04%) |
Dec 23, 2013 | 130.14 | 132.82 | 130.14 | 132.50 | 821,781 | +3.46(+2.68%) |
Dec 20, 2013 | 129.82 | 129.93 | 128.91 | 129.04 | 1,046,201 | -0.10(-0.08%) |
Dec 19, 2013 | 130.67 | 132.76 | 129.06 | 129.14 | 1,085,813 | -1.63(-1.24%) |
Dec 18, 2013 | 129.23 | 130.87 | 128.17 | 130.76 | 844,572 | +1.20(+0.93%) |
Dec 17, 2013 | 128.96 | 130.45 | 128.56 | 129.56 | 1,020,307 | +0.92(+0.71%) |
Dec 16, 2013 | 128.65 | 129.57 | 128.00 | 128.65 | 1,151,544 | +1.40(+1.10%) |
Dec 13, 2013 | 126.58 | 127.35 | 125.19 | 127.25 | 753,629 | +1.05(+0.83%) |
Dec 12, 2013 | 128.02 | 128.33 | 126.13 | 126.20 | 1,260,673 | -2.65(-2.06%) |
Dec 11, 2013 | 130.29 | 132.03 | 128.58 | 128.85 | 1,260,263 | -1.16(-0.90%) |
Dec 10, 2013 | 124.36 | 132.44 | 123.95 | 130.02 | 2,711,620 | +4.38(+3.48%) |
Dec 09, 2013 | 128.38 | 128.86 | 125.49 | 125.64 | 1,840,554 | -2.64(-2.06%) |
Dec 06, 2013 | 130.71 | 130.85 | 127.61 | 128.28 | 1,088,218 | -0.64(-0.50%) |
Dec 05, 2013 | 127.95 | 129.74 | 127.95 | 128.92 | 597,146 | -1.33(-1.02%) |
Dec 04, 2013 | 130.14 | 130.99 | 128.63 | 130.25 | 619,992 | +0.19(+0.14%) |
Dec 03, 2013 | 129.68 | 131.47 | 129.35 | 130.06 | 585,843 | -0.08(-0.06%) |
Dec 02, 2013 | 131.79 | 131.88 | 129.41 | 130.14 | 709,026 | -1.89(-1.43%) |
Nov 29, 2013 | 132.82 | 133.29 | 131.28 | 132.04 | 247,038 | -0.91(-0.68%) |
Nov 27, 2013 | 132.49 | 133.53 | 131.70 | 132.94 | 331,512 | +0.34(+0.26%) |
Nov 26, 2013 | 131.33 | 133.36 | 131.13 | 132.60 | 701,712 | +1.67(+1.27%) |
Nov 25, 2013 | 130.67 | 131.86 | 130.09 | 130.93 | 728,496 | +0.78(+0.60%) |
Nov 22, 2013 | 129.78 | 131.12 | 129.32 | 130.15 | 705,742 | +0.73(+0.56%) |
Nov 21, 2013 | 129.47 | 129.76 | 128.98 | 129.42 | 398,664 | +0.55(+0.43%) |
Nov 20, 2013 | 130.98 | 130.98 | 128.27 | 128.87 | 519,466 | -0.99(-0.76%) |
Nov 19, 2013 | 129.85 | 131.19 | 129.40 | 129.86 | 324,932 | -0.31(-0.24%) |
Nov 18, 2013 | 131.69 | 132.26 | 129.62 | 130.17 | 591,816 | -0.97(-0.74%) |
Nov 15, 2013 | 131.59 | 131.86 | 130.05 | 131.14 | 495,489 | -0.38(-0.29%) |
Nov 14, 2013 | 130.84 | 131.91 | 129.59 | 131.52 | 678,476 | +6.15(+4.91%) |
Nov 12, 2013 | 125.17 | 125.62 | 123.96 | 125.37 | 472,596 | +0.37(+0.30%) |
Nov 11, 2013 | 124.11 | 125.29 | 123.70 | 124.99 | 386,121 | +1.22(+0.99%) |
Nov 08, 2013 | 122.67 | 123.85 | 122.63 | 123.77 | 379,075 | +0.92(+0.75%) |
Nov 07, 2013 | 125.13 | 125.47 | 122.66 | 122.85 | 499,185 | -1.41(-1.13%) |
Nov 06, 2013 | 124.13 | 124.72 | 123.11 | 124.26 | 616,050 | +1.21(+0.98%) |
Nov 05, 2013 | 123.74 | 123.84 | 122.89 | 123.05 | 499,217 | -0.83(-0.67%) |
Nov 04, 2013 | 123.43 | 124.26 | 123.17 | 123.88 | 404,124 | +1.13(+0.92%) |
Nov 01, 2013 | 123.05 | 123.91 | 122.25 | 122.74 | 518,511 | -0.04(-0.03%) |
Oct 31, 2013 | 122.62 | 123.57 | 121.75 | 122.78 | 648,010 | -0.18(-0.14%) |
Oct 30, 2013 | 121.89 | 125.34 | 121.63 | 122.96 | 1,132,804 | +1.50(+1.23%) |
Oct 29, 2013 | 119.67 | 121.57 | 119.07 | 121.46 | 864,612 | +2.31(+1.94%) |
Oct 28, 2013 | 116.85 | 119.97 | 116.62 | 119.16 | 834,364 | +2.31(+1.97%) |
Oct 25, 2013 | 117.82 | 118.15 | 116.69 | 116.85 | 877,554 | -0.49(-0.42%) |
Oct 24, 2013 | 119.62 | 120.64 | 117.19 | 117.34 | 1,297,631 | -2.28(-1.90%) |
Oct 23, 2013 | 120.75 | 121.21 | 119.28 | 119.62 | 826,505 | -1.57(-1.29%) |
Oct 22, 2013 | 121.33 | 122.83 | 120.75 | 121.19 | 983,511 | -0.20(-0.16%) |
Oct 21, 2013 | 120.91 | 121.42 | 120.22 | 121.38 | 1,015,558 | +0.72(+0.60%) |
Oct 18, 2013 | 119.31 | 120.79 | 118.93 | 120.67 | 825,583 | +2.19(+1.85%) |
Oct 17, 2013 | 118.39 | 119.46 | 118.18 | 118.48 | 487,399 | -0.63(-0.53%) |
Oct 16, 2013 | 117.82 | 120.60 | 117.62 | 119.11 | 1,020,533 | +1.69(+1.43%) |
Oct 15, 2013 | 117.20 | 117.70 | 115.76 | 117.42 | 879,498 | +0.09(+0.08%) |
Oct 14, 2013 | 117.04 | 117.52 | 115.89 | 117.33 | 424,930 | +0.12(+0.10%) |
Oct 11, 2013 | 117.88 | 118.27 | 116.52 | 117.22 | 525,024 | -0.95(-0.80%) |
Oct 10, 2013 | 117.67 | 118.33 | 117.07 | 118.16 | 663,449 | +1.88(+1.62%) |
Oct 09, 2013 | 116.01 | 116.83 | 113.97 | 116.28 | 983,424 | +0.28(+0.24%) |
Oct 08, 2013 | 119.84 | 120.10 | 115.91 | 116.00 | 1,283,359 | -3.98(-3.32%) |
Oct 07, 2013 | 121.30 | 121.38 | 119.78 | 119.98 | 902,074 | -2.19(-1.79%) |
Oct 04, 2013 | 120.93 | 122.48 | 119.59 | 122.17 | 1,490,804 | +1.24(+1.03%) |
Oct 03, 2013 | 119.45 | 123.98 | 118.49 | 120.93 | 3,046,548 | +5.07(+4.37%) |
Oct 02, 2013 | 113.52 | 115.94 | 112.88 | 115.86 | 1,446,354 | +2.31(+2.03%) |
Oct 01, 2013 | 116.66 | 117.16 | 113.47 | 113.56 | 1,725,762 | -3.25(-2.78%) |
Sep 27, 2013 | 117.85 | 117.85 | 115.23 | 116.81 | 1,512,678 | -1.28(-1.08%) |
Sep 26, 2013 | 118.46 | 119.59 | 117.66 | 118.09 | 901,239 | +0.06(+0.05%) |
Sep 25, 2013 | 121.12 | 121.45 | 117.71 | 118.03 | 1,406,253 | -3.30(-2.72%) |
Sep 24, 2013 | 120.50 | 122.28 | 119.67 | 121.33 | 1,440,759 | +0.52(+0.43%) |
Sep 23, 2013 | 122.21 | 122.58 | 119.59 | 120.81 | 1,150,893 | -2.48(-2.01%) |
Sep 20, 2013 | 125.18 | 125.21 | 123.24 | 123.30 | 831,715 | -1.88(-1.50%) |
Sep 19, 2013 | 124.72 | 126.17 | 124.58 | 125.18 | 729,221 | +0.55(+0.44%) |
Sep 18, 2013 | 121.17 | 124.91 | 121.01 | 124.63 | 822,102 | +3.68(+3.04%) |
Sep 17, 2013 | 122.14 | 122.78 | 120.67 | 120.95 | 992,595 | -1.02(-0.83%) |
Sep 16, 2013 | 123.66 | 123.60 | 121.74 | 121.97 | 782,662 | -0.70(-0.57%) |
Sep 13, 2013 | 122.57 | 123.15 | 121.98 | 122.67 | 692,562 | +0.68(+0.56%) |
Sep 12, 2013 | 120.75 | 122.05 | 119.33 | 121.98 | 1,177,565 | +0.95(+0.78%) |
Sep 11, 2013 | 122.66 | 122.95 | 119.41 | 121.04 | 1,932,904 | -1.83(-1.49%) |
Sep 10, 2013 | 125.22 | 126.17 | 121.01 | 122.87 | 4,195,235 | -7.34(-5.64%) |
Sep 09, 2013 | 128.43 | 130.39 | 127.43 | 130.22 | 1,186,357 | +2.11(+1.65%) |
Sep 06, 2013 | 128.04 | 129.07 | 125.80 | 128.11 | 863,591 | +0.66(+0.52%) |
Sep 05, 2013 | 128.88 | 129.12 | 127.11 | 127.45 | 802,970 | -1.19(-0.93%) |
Sep 04, 2013 | 127.42 | 129.22 | 127.31 | 128.64 | 660,113 | +1.15(+0.91%) |
Sep 03, 2013 | 128.54 | 129.03 | 126.76 | 127.48 | 312,731 | +0.58(+0.46%) |
Aug 30, 2013 | 127.16 | 127.58 | 126.12 | 126.90 | 381,417 | -0.18(-0.14%) |
Aug 29, 2013 | 125.35 | 127.59 | 125.29 | 127.08 | 337,731 | +1.50(+1.19%) |
Aug 28, 2013 | 125.99 | 126.73 | 124.81 | 125.58 | 362,747 | -0.59(-0.47%) |
Aug 27, 2013 | 125.74 | 128.19 | 125.70 | 126.17 | 623,961 | -1.29(-1.01%) |
Aug 26, 2013 | 128.42 | 128.85 | 127.24 | 127.47 | 583,778 | -1.10(-0.85%) |
Aug 23, 2013 | 128.98 | 129.08 | 127.23 | 128.56 | 543,401 | -0.39(-0.31%) |
Aug 22, 2013 | 128.61 | 129.08 | 127.81 | 128.96 | 515,614 | +0.60(+0.47%) |
Aug 21, 2013 | 127.13 | 129.27 | 126.92 | 128.35 | 759,575 | +0.86(+0.67%) |
Aug 20, 2013 | 124.07 | 128.35 | 123.78 | 127.50 | 575,216 | +3.52(+2.84%) |
Aug 19, 2013 | 124.76 | 126.22 | 123.87 | 123.98 | 449,088 | -1.21(-0.97%) |
Aug 16, 2013 | 124.46 | 126.14 | 124.36 | 125.19 | 535,547 | +0.23(+0.18%) |
Aug 15, 2013 | 125.71 | 126.68 | 124.11 | 124.97 | 596,936 | -1.73(-1.37%) |
Aug 14, 2013 | 129.86 | 130.65 | 126.67 | 126.70 | 819,465 | -3.30(-2.54%) |
Aug 13, 2013 | 130.47 | 131.41 | 129.29 | 130.00 | 557,256 | -0.69(-0.53%) |
Aug 12, 2013 | 128.15 | 131.65 | 127.67 | 130.69 | 492,617 | +2.56(+2.00%) |
Aug 09, 2013 | 127.82 | 129.21 | 127.16 | 128.13 | 321,610 | +0.21(+0.16%) |
Aug 08, 2013 | 129.10 | 129.44 | 127.79 | 127.92 | 522,878 | -0.19(-0.15%) |
Aug 07, 2013 | 128.53 | 130.47 | 126.84 | 128.11 | 886,137 | -2.46(-1.89%) |
Aug 06, 2013 | 132.09 | 132.09 | 129.08 | 130.57 | 630,814 | -1.20(-0.91%) |
Aug 05, 2013 | 131.34 | 132.60 | 130.03 | 131.78 | 587,550 | +0.13(+0.10%) |
Aug 02, 2013 | 132.14 | 133.01 | 130.38 | 131.65 | 487,884 | -0.78(-0.59%) |
Aug 01, 2013 | 131.56 | 132.79 | 131.23 | 132.43 | 545,062 | +2.56(+1.97%) |
Jul 31, 2013 | 130.98 | 131.70 | 129.78 | 129.86 | 466,028 | -0.35(-0.27%) |
Jul 30, 2013 | 130.43 | 131.39 | 129.46 | 130.22 | 320,045 | +0.19(+0.14%) |
Jul 29, 2013 | 130.32 | 130.93 | 129.64 | 130.03 | 418,078 | -0.20(-0.15%) |
Jul 26, 2013 | 129.25 | 130.33 | 129.08 | 130.23 | 429,281 | -0.24(-0.18%) |
Jul 25, 2013 | 129.01 | 131.32 | 128.57 | 130.46 | 784,773 | +1.18(+0.92%) |
Jul 24, 2013 | 129.25 | 130.06 | 128.81 | 129.28 | 1,006,449 | +0.26(+0.20%) |
Jul 23, 2013 | 128.34 | 129.14 | 126.81 | 129.03 | 728,840 | +0.93(+0.72%) |
Jul 22, 2013 | 127.99 | 128.62 | 127.75 | 128.10 | 674,493 | +0.34(+0.27%) |
Jul 19, 2013 | 127.49 | 128.02 | 126.23 | 127.75 | 438,264 | +0.24(+0.19%) |
Jul 18, 2013 | 125.69 | 127.78 | 125.51 | 127.52 | 432,543 | +2.16(+1.72%) |
Jul 17, 2013 | 126.69 | 127.06 | 125.03 | 125.36 | 516,800 | -0.81(-0.64%) |
Jul 16, 2013 | 128.66 | 128.84 | 125.69 | 126.17 | 836,352 | -2.53(-1.97%) |
Jul 15, 2013 | 129.50 | 130.11 | 128.35 | 128.70 | 691,236 | -0.56(-0.43%) |
Jul 12, 2013 | 129.51 | 130.25 | 128.17 | 129.26 | 680,479 | -0.29(-0.23%) |
Jul 11, 2013 | 131.67 | 131.78 | 128.91 | 129.56 | 861,936 | -0.45(-0.35%) |
Jul 10, 2013 | 128.73 | 130.14 | 128.25 | 130.01 | 692,731 | +1.06(+0.83%) |
Jul 09, 2013 | 127.11 | 129.03 | 126.73 | 128.95 | 721,363 | +2.54(+2.01%) |
Jul 08, 2013 | 125.64 | 126.62 | 125.22 | 126.40 | 517,987 | +1.40(+1.12%) |
Jul 05, 2013 | 124.86 | 125.42 | 123.98 | 125.00 | 428,576 | +0.81(+0.65%) |
Jul 03, 2013 | 122.49 | 124.78 | 122.28 | 124.20 | 270,711 | +0.45(+0.37%) |
Jul 02, 2013 | 124.72 | 125.94 | 123.22 | 123.74 | 663,380 | -1.31(-1.05%) |
Jul 01, 2013 | 124.80 | 126.70 | 124.44 | 125.05 | 714,528 | +1.83(+1.49%) |
Jun 28, 2013 | 122.72 | 124.54 | 122.42 | 123.22 | 997,710 | +0.89(+0.72%) |
Jun 26, 2013 | 123.48 | 124.06 | 121.80 | 122.33 | 767,433 | +0.72(+0.59%) |
Jun 25, 2013 | 120.45 | 122.01 | 119.35 | 121.61 | 907,266 | +2.26(+1.89%) |
Jun 24, 2013 | 119.23 | 120.77 | 116.76 | 119.36 | 1,047,136 | +0.13(+0.11%) |
Jun 21, 2013 | 119.46 | 119.80 | 116.37 | 119.23 | 1,709,596 | +0.67(+0.57%) |
Jun 20, 2013 | 121.73 | 121.82 | 117.76 | 118.56 | 790,681 | -4.84(-3.92%) |
Jun 19, 2013 | 124.29 | 125.13 | 123.40 | 123.40 | 712,944 | -1.02(-0.82%) |
Jun 18, 2013 | 123.48 | 124.42 | 122.64 | 124.41 | 865,307 | +1.06(+0.86%) |
Jun 17, 2013 | 121.90 | 124.36 | 121.75 | 123.36 | 1,227,770 | +1.88(+1.55%) |
Jun 14, 2013 | 120.11 | 122.06 | 118.74 | 121.48 | 1,484,989 | +0.67(+0.55%) |
Jun 13, 2013 | 119.70 | 121.40 | 118.49 | 120.81 | 3,115,779 | +11.15(+10.17%) |
Jun 12, 2013 | 110.09 | 110.56 | 108.71 | 109.65 | 1,390,648 | +0.08(+0.07%) |
Jun 11, 2013 | 106.17 | 110.56 | 105.52 | 109.57 | 855,733 | -2.15(-1.92%) |
Jun 10, 2013 | 112.19 | 112.40 | 111.21 | 111.72 | 807,211 | -0.32(-0.28%) |
Jun 07, 2013 | 111.50 | 112.23 | 110.84 | 112.04 | 641,846 | +1.74(+1.58%) |
Jun 06, 2013 | 109.70 | 110.36 | 108.51 | 110.29 | 785,304 | +0.74(+0.67%) |
Jun 05, 2013 | 110.74 | 111.37 | 109.39 | 109.55 | 458,006 | -1.34(-1.21%) |
Jun 04, 2013 | 110.20 | 113.38 | 110.11 | 110.89 | 819,581 | -1.51(-1.34%) |
Jun 03, 2013 | 113.62 | 113.62 | 110.84 | 112.40 | 564,839 | -1.10(-0.97%) |
May 31, 2013 | 114.30 | 115.72 | 113.51 | 113.51 | 443,490 | -0.78(-0.68%) |
May 30, 2013 | 113.60 | 114.79 | 113.21 | 114.28 | 374,507 | +0.74(+0.65%) |
May 29, 2013 | 113.81 | 114.41 | 112.72 | 113.55 | 382,242 | -0.92(-0.80%) |
May 28, 2013 | 115.67 | 116.78 | 113.97 | 114.46 | 632,144 | +0.41(+0.36%) |
May 24, 2013 | 114.19 | 114.56 | 113.53 | 114.05 | 497,996 | -1.15(-1.00%) |
May 23, 2013 | 113.23 | 116.60 | 113.08 | 115.20 | 887,694 | -0.07(-0.06%) |
May 22, 2013 | 117.75 | 118.47 | 114.99 | 115.27 | 430,983 | -2.47(-2.10%) |
May 21, 2013 | 118.09 | 118.66 | 117.52 | 117.74 | 441,310 | +0.18(+0.15%) |
May 20, 2013 | 118.19 | 118.82 | 117.45 | 117.56 | 511,171 | -0.96(-0.81%) |
May 17, 2013 | 116.46 | 118.62 | 116.20 | 118.52 | 683,962 | +2.21(+1.90%) |
May 16, 2013 | 116.27 | 117.41 | 115.73 | 116.31 | 784,743 | +0.02(+0.02%) |
May 15, 2013 | 117.26 | 118.43 | 116.25 | 116.29 | 1,016,798 | -0.32(-0.27%) |
May 13, 2013 | 117.26 | 118.16 | 116.01 | 116.61 | 468,708 | -1.06(-0.90%) |
May 10, 2013 | 116.75 | 117.93 | 116.55 | 117.67 | 588,815 | +1.02(+0.87%) |
May 09, 2013 | 117.19 | 117.50 | 115.91 | 116.66 | 810,871 | -0.80(-0.68%) |
May 08, 2013 | 115.97 | 117.50 | 115.66 | 117.46 | 446,242 | +1.25(+1.08%) |
May 07, 2013 | 114.40 | 116.82 | 113.99 | 116.21 | 570,013 | +2.50(+2.20%) |
May 06, 2013 | 114.07 | 114.65 | 113.32 | 113.70 | 533,890 | -0.35(-0.31%) |
May 03, 2013 | 114.18 | 114.67 | 112.84 | 114.06 | 547,075 | +1.22(+1.08%) |
May 02, 2013 | 113.53 | 113.53 | 111.79 | 112.84 | 704,188 | -0.53(-0.47%) |
May 01, 2013 | 113.77 | 114.50 | 112.59 | 113.37 | 808,081 | -0.35(-0.31%) |
Apr 30, 2013 | 113.81 | 114.80 | 111.95 | 113.72 | 1,432,834 | +1.04(+0.93%) |
Apr 29, 2013 | 110.96 | 114.25 | 110.76 | 112.68 | 1,155,162 | +2.71(+2.46%) |
Apr 26, 2013 | 109.58 | 110.16 | 108.52 | 109.97 | 846,942 | +0.25(+0.22%) |
Apr 25, 2013 | 108.33 | 109.83 | 108.06 | 109.72 | 749,894 | +1.86(+1.73%) |
Apr 24, 2013 | 107.76 | 108.87 | 107.31 | 107.86 | 875,850 | +0.10(+0.09%) |
Apr 23, 2013 | 105.94 | 107.78 | 105.73 | 107.76 | 910,050 | +2.89(+2.75%) |
Apr 22, 2013 | 104.65 | 105.40 | 103.84 | 104.87 | 622,572 | +0.34(+0.33%) |
Apr 19, 2013 | 102.84 | 104.59 | 102.66 | 104.53 | 781,577 | +2.20(+2.15%) |
Apr 18, 2013 | 103.48 | 104.29 | 101.79 | 102.33 | 937,680 | -0.89(-0.86%) |
Apr 17, 2013 | 104.42 | 104.82 | 103.11 | 103.22 | 1,049,709 | -1.77(-1.69%) |
Apr 16, 2013 | 104.35 | 105.00 | 102.49 | 104.99 | 1,167,045 | +1.62(+1.56%) |
Apr 15, 2013 | 107.21 | 107.69 | 103.28 | 103.38 | 1,282,153 | -4.75(-4.39%) |
Apr 12, 2013 | 109.24 | 109.37 | 107.88 | 108.12 | 763,381 | -1.68(-1.53%) |
Apr 11, 2013 | 108.02 | 111.10 | 107.80 | 109.80 | 1,399,458 | +1.99(+1.85%) |
Apr 10, 2013 | 106.42 | 107.87 | 105.50 | 107.81 | 901,606 | +1.61(+1.51%) |
Apr 09, 2013 | 106.55 | 106.55 | 104.81 | 106.20 | 894,480 | -0.47(-0.44%) |
Apr 08, 2013 | 105.84 | 106.70 | 104.96 | 106.68 | 845,320 | +0.47(+0.45%) |
Apr 05, 2013 | 102.01 | 106.45 | 101.22 | 106.20 | 1,476,944 | +2.92(+2.82%) |
Apr 04, 2013 | 103.47 | 104.06 | 102.51 | 103.29 | 1,545,016 | -0.26(-0.25%) |
Apr 03, 2013 | 104.30 | 104.60 | 103.34 | 103.54 | 1,574,964 | -0.85(-0.81%) |
Apr 02, 2013 | 105.34 | 105.54 | 103.93 | 104.39 | 1,313,977 | -0.26(-0.24%) |