Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1080 | 1080 | 1067 | 1077 | 50,133 | -3.88(-0.36%) |
Apr 29, 2014 | 1070 | 1085 | 1070 | 1081 | 44,244 | +7.75(+0.72%) |
Apr 28, 2014 | 1077 | 1098 | 1069 | 1073 | 66,412 | +2.14(+0.20%) |
Apr 25, 2014 | 1064 | 1080 | 1060 | 1071 | 53,426 | +2.78(+0.26%) |
Apr 24, 2014 | 1034 | 1073 | 1034 | 1068 | 82,441 | +33.81(+3.27%) |
Apr 23, 2014 | 1035 | 1046 | 1027 | 1034 | 70,353 | -10.60(-1.01%) |
Apr 22, 2014 | 1066 | 1070 | 1041 | 1045 | 135,168 | -25.54(-2.39%) |
Apr 21, 2014 | 1071 | 1086 | 1039 | 1071 | 128,562 | -46.08(-4.13%) |
Apr 17, 2014 | 1133 | 1117 | 1117 | 1117 | 111,500 | -17.33(-1.53%) |
Apr 16, 2014 | 1138 | 1147 | 1131 | 1134 | 43,712 | -1.05(-0.09%) |
Apr 15, 2014 | 1141 | 1147 | 1118 | 1135 | 40,626 | -3.79(-0.33%) |
Apr 14, 2014 | 1152 | 1155 | 1138 | 1139 | 25,321 | -7.21(-0.63%) |
Apr 11, 2014 | 1146 | 1151 | 1141 | 1146 | 32,040 | -3.96(-0.34%) |
Apr 10, 2014 | 1158 | 1167 | 1145 | 1150 | 52,013 | -4.89(-0.42%) |
Apr 09, 2014 | 1154 | 1162 | 1143 | 1155 | 51,864 | +0.85(+0.07%) |
Apr 08, 2014 | 1166 | 1170 | 1149 | 1154 | 44,573 | -8.80(-0.76%) |
Apr 07, 2014 | 1153 | 1163 | 1146 | 1163 | 42,128 | -0.06(-0.01%) |
Apr 04, 2014 | 1158 | 1174 | 1146 | 1163 | 47,349 | +0.94(+0.08%) |
Apr 03, 2014 | 1141 | 1165 | 1137 | 1162 | 51,639 | +19.02(+1.66%) |
Apr 02, 2014 | 1150 | 1156 | 1137 | 1143 | 57,453 | -6.08(-0.53%) |
Apr 01, 2014 | 1144 | 1159 | 1138 | 1149 | 42,764 | +1.98(+0.17%) |
Mar 31, 2014 | 1151 | 1152 | 1133 | 1147 | 50,354 | +5.15(+0.45%) |
Mar 28, 2014 | 1148 | 1153 | 1132 | 1142 | 29,897 | -0.44(-0.04%) |
Mar 27, 2014 | 1132 | 1146 | 1121 | 1142 | 26,734 | +7.81(+0.69%) |
Mar 26, 2014 | 1156 | 1156 | 1132 | 1134 | 23,585 | -13.31(-1.16%) |
Mar 25, 2014 | 1160 | 1165 | 1143 | 1148 | 29,414 | -9.21(-0.80%) |
Mar 24, 2014 | 1156 | 1165 | 1140 | 1157 | 39,965 | +3.05(+0.26%) |
Mar 21, 2014 | 1177 | 1180 | 1153 | 1154 | 59,437 | -20.23(-1.72%) |
Mar 20, 2014 | 1173 | 1182 | 1155 | 1174 | 38,701 | -4.91(-0.42%) |
Mar 19, 2014 | 1195 | 1212 | 1174 | 1179 | 56,015 | -1.72(-0.15%) |
Mar 18, 2014 | 1175 | 1195 | 1165 | 1181 | 41,326 | +7.09(+0.60%) |
Mar 17, 2014 | 1188 | 1189 | 1164 | 1174 | 25,603 | -13.51(-1.14%) |
Mar 14, 2014 | 1177 | 1194 | 1173 | 1187 | 30,674 | +9.83(+0.83%) |
Mar 13, 2014 | 1190 | 1200 | 1160 | 1177 | 56,071 | -14.46(-1.21%) |
Mar 12, 2014 | 1178 | 1194 | 1168 | 1192 | 37,048 | +8.94(+0.76%) |
Mar 11, 2014 | 1179 | 1197 | 1165 | 1183 | 53,087 | +10.93(+0.93%) |
Mar 10, 2014 | 1189 | 1193 | 1163 | 1172 | 59,753 | -16.80(-1.41%) |
Mar 07, 2014 | 1204 | 1205 | 1184 | 1189 | 33,418 | -7.62(-0.64%) |
Mar 06, 2014 | 1201 | 1201 | 1189 | 1196 | 27,391 | -3.56(-0.30%) |
Mar 05, 2014 | 1213 | 1213 | 1192 | 1200 | 35,840 | -20.98(-1.72%) |
Mar 04, 2014 | 1203 | 1221 | 1194 | 1221 | 41,688 | +21.05(+1.75%) |
Mar 03, 2014 | 1185 | 1200 | 1180 | 1200 | 32,426 | +7.90(+0.66%) |
Feb 28, 2014 | 1186 | 1200 | 1178 | 1192 | 33,417 | +1.46(+0.12%) |
Feb 27, 2014 | 1190 | 1195 | 1179 | 1191 | 27,943 | +2.65(+0.22%) |
Feb 26, 2014 | 1169 | 1190 | 1160 | 1188 | 46,922 | +27.90(+2.41%) |
Feb 25, 2014 | 1161 | 1167 | 1147 | 1160 | 36,952 | +0.56(+0.05%) |
Feb 24, 2014 | 1172 | 1178 | 1150 | 1159 | 25,814 | -9.21(-0.79%) |
Feb 21, 2014 | 1161 | 1185 | 1160 | 1169 | 21,306 | +8.96(+0.77%) |
Feb 20, 2014 | 1156 | 1169 | 1144 | 1160 | 53,497 | +2.84(+0.25%) |
Feb 19, 2014 | 1169 | 1169 | 1154 | 1157 | 73,363 | -12.81(-1.10%) |
Feb 18, 2014 | 1180 | 1182 | 1161 | 1170 | 41,507 | -12.80(-1.08%) |
Feb 14, 2014 | 1167 | 1182 | 1182 | 1182 | 25,300 | +9.78(+0.83%) |
Feb 13, 2014 | 1154 | 1173 | 1140 | 1173 | 33,778 | +18.18(+1.57%) |
Feb 12, 2014 | 1153 | 1163 | 1142 | 1154 | 76,254 | -6.62(-0.57%) |
Feb 11, 2014 | 1170 | 1182 | 1159 | 1161 | 51,447 | -17.63(-1.50%) |
Feb 10, 2014 | 1184 | 1185 | 1170 | 1179 | 82,749 | -8.83(-0.74%) |
Feb 07, 2014 | 1176 | 1189 | 1171 | 1188 | 27,857 | +11.58(+0.98%) |
Feb 06, 2014 | 1160 | 1178 | 1160 | 1176 | 44,521 | +5.84(+0.50%) |
Feb 05, 2014 | 1160 | 1174 | 1147 | 1170 | 74,323 | +6.13(+0.53%) |
Feb 04, 2014 | 1140 | 1173 | 1135 | 1164 | 68,414 | +27.02(+2.38%) |
Feb 03, 2014 | 1143 | 1156 | 1126 | 1137 | 113,741 | -16.41(-1.42%) |
Jan 31, 2014 | 1103 | 1197 | 1103 | 1153 | 124,186 | +33.21(+2.96%) |
Jan 30, 2014 | 1112 | 1135 | 1105 | 1120 | 86,209 | +7.85(+0.71%) |
Jan 29, 2014 | 1094 | 1124 | 1082 | 1112 | 89,448 | -0.24(-0.02%) |
Jan 28, 2014 | 1050 | 1117 | 1050 | 1113 | 87,921 | +51.30(+4.83%) |
Jan 27, 2014 | 1008 | 1090 | 1008 | 1061 | 96,208 | +52.93(+5.25%) |
Jan 24, 2014 | 1017 | 1017 | 1004 | 1008 | 69,005 | -11.69(-1.15%) |
Jan 23, 2014 | 1013 | 1023 | 1009 | 1020 | 55,030 | -5.55(-0.54%) |
Jan 22, 2014 | 1017 | 1030 | 1015 | 1026 | 39,676 | +9.69(+0.95%) |
Jan 21, 2014 | 1039 | 1039 | 1009 | 1016 | 25,476 | +1.59(+0.16%) |
Jan 17, 2014 | 1016 | 1014 | 1014 | 1014 | 23,100 | -1.85(-0.18%) |
Jan 16, 2014 | 1008 | 1016 | 1000 | 1016 | 35,174 | -0.93(-0.09%) |
Jan 15, 2014 | 1005 | 1025 | 1000 | 1017 | 35,454 | +6.08(+0.60%) |
Jan 14, 2014 | 995.05 | 1011 | 993.03 | 1011 | 32,362 | +13.53(+1.36%) |
Jan 13, 2014 | 1004 | 1010 | 991.05 | 997.49 | 34,032 | -12.73(-1.26%) |
Jan 10, 2014 | 1018 | 1027 | 1005 | 1010 | 54,258 | -4.78(-0.47%) |
Jan 09, 2014 | 1019 | 1023 | 1000 | 1015 | 55,448 | +5.10(+0.51%) |
Jan 08, 2014 | 1013 | 1019 | 1004 | 1010 | 41,913 | -3.98(-0.39%) |
Jan 07, 2014 | 1025 | 1025 | 1009 | 1014 | 33,865 | -11.75(-1.15%) |
Jan 06, 2014 | 1016 | 1028 | 1013 | 1026 | 54,183 | +6.28(+0.62%) |
Jan 03, 2014 | 1017 | 1022 | 1014 | 1019 | 42,346 | +2.25(+0.22%) |
Jan 02, 2014 | 995.01 | 1018 | 995.01 | 1017 | 58,760 | -8.91(-0.87%) |
Dec 31, 2013 | 1028 | 1026 | 1026 | 1026 | 30,300 | -6.83(-0.66%) |
Dec 30, 2013 | 1034 | 1043 | 1025 | 1033 | 41,091 | -7.54(-0.72%) |
Dec 27, 2013 | 1026 | 1040 | 1026 | 1040 | 12,112 | +8.43(+0.82%) |
Dec 26, 2013 | 1030 | 1033 | 1020 | 1032 | 16,891 | +6.80(+0.66%) |
Dec 24, 2013 | 1024 | 1034 | 1015 | 1025 | 17,342 | +5.15(+0.50%) |
Dec 23, 2013 | 1004 | 1025 | 1004 | 1020 | 23,332 | +23.35(+2.34%) |
Dec 20, 2013 | 988.00 | 1003 | 988.00 | 996.65 | 38,110 | +8.79(+0.89%) |
Dec 19, 2013 | 986.15 | 995.63 | 980.00 | 987.86 | 40,980 | -3.28(-0.33%) |
Dec 18, 2013 | 975.00 | 999.95 | 970.84 | 991.14 | 70,455 | +22.97(+2.37%) |
Dec 17, 2013 | 956.00 | 968.17 | 951.64 | 968.17 | 69,808 | +8.17(+0.85%) |
Dec 16, 2013 | 952.95 | 964.70 | 952.95 | 960.00 | 52,904 | +10.75(+1.13%) |
Dec 13, 2013 | 957.66 | 963.93 | 945.00 | 949.25 | 41,216 | -6.00(-0.63%) |
Dec 12, 2013 | 955.00 | 962.21 | 948.00 | 955.25 | 33,971 | +2.26(+0.24%) |
Dec 11, 2013 | 965.16 | 965.16 | 948.00 | 952.99 | 74,425 | -16.01(-1.65%) |
Dec 10, 2013 | 980.00 | 981.31 | 968.00 | 969.00 | 65,621 | -10.16(-1.04%) |
Dec 09, 2013 | 968.51 | 979.16 | 968.51 | 979.16 | 57,182 | +6.36(+0.65%) |
Dec 06, 2013 | 967.60 | 975.87 | 963.00 | 972.80 | 25,919 | +10.77(+1.12%) |
Dec 05, 2013 | 952.86 | 962.22 | 946.52 | 962.03 | 22,421 | +9.56(+1.00%) |
Dec 04, 2013 | 953.46 | 958.00 | 946.48 | 952.47 | 26,155 | -1.61(-0.17%) |
Dec 03, 2013 | 952.50 | 959.81 | 945.33 | 954.08 | 24,795 | -6.04(-0.63%) |
Dec 02, 2013 | 972.90 | 972.90 | 956.42 | 960.12 | 23,586 | -9.86(-1.02%) |
Nov 29, 2013 | 981.36 | 981.36 | 967.56 | 969.98 | 10,220 | -18.08(-1.83%) |
Nov 27, 2013 | 988.94 | 992.00 | 958.76 | 988.06 | 33,027 | +3.74(+0.38%) |
Nov 26, 2013 | 976.35 | 987.77 | 976.35 | 984.32 | 34,528 | +8.86(+0.91%) |
Nov 25, 2013 | 968.31 | 977.99 | 964.31 | 975.46 | 35,865 | +1.70(+0.17%) |
Nov 22, 2013 | 974.00 | 977.60 | 965.01 | 973.76 | 32,432 | -1.00(-0.10%) |
Nov 21, 2013 | 966.39 | 980.78 | 960.91 | 974.76 | 29,978 | +10.49(+1.09%) |
Nov 20, 2013 | 953.00 | 964.89 | 951.21 | 964.27 | 57,280 | +15.32(+1.61%) |
Nov 19, 2013 | 940.52 | 953.00 | 933.54 | 948.95 | 41,132 | +5.50(+0.58%) |
Nov 18, 2013 | 942.05 | 952.25 | 936.24 | 943.45 | 50,220 | +2.46(+0.26%) |
Nov 15, 2013 | 936.89 | 944.87 | 932.00 | 940.99 | 47,263 | +8.31(+0.89%) |
Nov 14, 2013 | 926.00 | 939.96 | 923.05 | 932.68 | 38,168 | +7.15(+0.77%) |
Nov 13, 2013 | 924.52 | 934.76 | 922.00 | 925.53 | 40,841 | +0.78(+0.08%) |
Nov 12, 2013 | 922.31 | 926.00 | 919.70 | 924.75 | 45,417 | -0.66(-0.07%) |
Nov 11, 2013 | 935.76 | 935.76 | 918.62 | 925.41 | 24,345 | -7.03(-0.75%) |
Nov 08, 2013 | 932.90 | 940.00 | 912.18 | 932.44 | 50,357 | +0.60(+0.06%) |
Nov 07, 2013 | 946.11 | 957.55 | 924.61 | 931.84 | 55,939 | -9.91(-1.05%) |
Nov 06, 2013 | 935.00 | 946.98 | 930.42 | 941.75 | 39,720 | +7.75(+0.83%) |
Nov 05, 2013 | 917.11 | 934.00 | 913.50 | 934.00 | 23,916 | +1.18(+0.13%) |
Nov 04, 2013 | 936.81 | 939.68 | 928.00 | 932.82 | 22,708 | +10.57(+1.15%) |
Nov 01, 2013 | 913.78 | 924.13 | 912.70 | 922.25 | 36,867 | +4.93(+0.54%) |
Oct 31, 2013 | 916.65 | 928.99 | 911.80 | 917.32 | 27,029 | -3.67(-0.40%) |
Oct 30, 2013 | 944.50 | 944.99 | 919.00 | 920.99 | 22,737 | -25.01(-2.64%) |
Oct 29, 2013 | 932.50 | 948.00 | 929.97 | 946.00 | 20,928 | +13.62(+1.46%) |
Oct 28, 2013 | 937.65 | 939.15 | 923.00 | 932.38 | 21,060 | -5.53(-0.59%) |
Oct 25, 2013 | 943.65 | 943.65 | 930.21 | 937.91 | 11,934 | -2.09(-0.22%) |
Oct 24, 2013 | 917.50 | 944.99 | 917.50 | 940.00 | 37,766 | +27.38(+3.00%) |
Oct 23, 2013 | 906.00 | 914.96 | 903.00 | 912.62 | 47,423 | +3.67(+0.40%) |
Oct 22, 2013 | 899.65 | 911.99 | 898.86 | 908.95 | 45,709 | +16.95(+1.90%) |
Oct 21, 2013 | 950.00 | 950.00 | 889.32 | 892.00 | 46,935 | -39.71(-4.26%) |
Oct 18, 2013 | 924.48 | 932.70 | 914.84 | 931.71 | 19,455 | +5.97(+0.64%) |
Oct 17, 2013 | 899.05 | 925.74 | 899.05 | 925.74 | 24,079 | +19.74(+2.18%) |
Oct 16, 2013 | 895.53 | 907.91 | 883.96 | 906.00 | 17,672 | +11.33(+1.27%) |
Oct 15, 2013 | 908.00 | 910.00 | 890.33 | 894.67 | 27,449 | -16.33(-1.79%) |
Oct 14, 2013 | 916.89 | 916.89 | 896.35 | 911.00 | 39,755 | -1.12(-0.12%) |
Oct 11, 2013 | 904.85 | 916.00 | 902.00 | 912.12 | 46,920 | +11.74(+1.30%) |
Oct 10, 2013 | 893.16 | 906.62 | 893.16 | 900.38 | 27,013 | +10.33(+1.16%) |
Oct 09, 2013 | 900.00 | 908.22 | 887.12 | 890.05 | 47,863 | -17.94(-1.98%) |
Oct 08, 2013 | 912.36 | 916.17 | 905.00 | 907.99 | 29,166 | -10.08(-1.10%) |
Oct 07, 2013 | 914.95 | 926.49 | 911.00 | 918.07 | 39,570 | +1.43(+0.16%) |
Oct 04, 2013 | 916.45 | 934.25 | 905.00 | 916.64 | 39,247 | -5.02(-0.54%) |
Oct 03, 2013 | 934.54 | 944.36 | 920.07 | 921.66 | 56,205 | -12.84(-1.37%) |
Oct 02, 2013 | 919.00 | 939.87 | 919.00 | 934.50 | 18,927 | +7.22(+0.78%) |
Oct 01, 2013 | 927.85 | 931.76 | 918.29 | 927.28 | 40,555 | +8.09(+0.88%) |
Sep 30, 2013 | 913.00 | 927.56 | 902.55 | 919.19 | 37,339 | -7.60(-0.82%) |
Sep 27, 2013 | 930.00 | 933.98 | 921.01 | 926.79 | 15,666 | -8.24(-0.88%) |
Sep 26, 2013 | 933.20 | 936.87 | 922.53 | 935.03 | 17,906 | -2.85(-0.30%) |
Sep 25, 2013 | 941.04 | 940.30 | 931.55 | 937.88 | 30,900 | +0.58(+0.06%) |
Sep 24, 2013 | 939.12 | 947.80 | 935.75 | 937.30 | 36,183 | +1.30(+0.14%) |
Sep 23, 2013 | 939.89 | 939.89 | 933.75 | 936.00 | 30,261 | -3.13(-0.33%) |
Sep 20, 2013 | 939.75 | 941.90 | 932.00 | 939.13 | 81,791 | +3.40(+0.36%) |
Sep 19, 2013 | 949.10 | 950.00 | 927.12 | 935.73 | 27,797 | -9.80(-1.04%) |
Sep 18, 2013 | 906.09 | 950.61 | 897.61 | 945.53 | 50,543 | +35.77(+3.93%) |
Sep 17, 2013 | 914.42 | 916.00 | 903.45 | 909.76 | 26,051 | +0.41(+0.05%) |
Sep 16, 2013 | 913.20 | 922.00 | 908.70 | 909.35 | 23,516 | +12.20(+1.36%) |
Sep 13, 2013 | 902.01 | 902.05 | 885.40 | 897.15 | 28,904 | -4.92(-0.55%) |
Sep 12, 2013 | 892.50 | 907.72 | 892.50 | 902.07 | 45,221 | +12.35(+1.39%) |
Sep 11, 2013 | 876.00 | 890.00 | 874.44 | 889.72 | 30,587 | +14.92(+1.71%) |
Sep 10, 2013 | 875.00 | 882.01 | 870.25 | 874.80 | 43,399 | -6.18(-0.70%) |
Sep 09, 2013 | 860.15 | 886.87 | 858.09 | 880.98 | 27,502 | +25.98(+3.04%) |
Sep 06, 2013 | 844.24 | 865.40 | 840.10 | 855.00 | 36,313 | +19.26(+2.30%) |
Sep 05, 2013 | 843.20 | 846.44 | 830.00 | 835.74 | 26,477 | -7.30(-0.87%) |
Sep 04, 2013 | 837.35 | 849.50 | 837.02 | 843.04 | 42,538 | +2.88(+0.34%) |
Sep 03, 2013 | 860.50 | 872.37 | 837.35 | 840.16 | 60,076 | -15.65(-1.83%) |
Aug 30, 2013 | 855.31 | 855.81 | 840.15 | 855.81 | 52,345 | +5.71(+0.67%) |
Aug 29, 2013 | 847.06 | 854.90 | 841.33 | 850.10 | 31,757 | -1.25(-0.15%) |
Aug 28, 2013 | 855.90 | 857.00 | 846.40 | 851.35 | 24,023 | -4.65(-0.54%) |
Aug 27, 2013 | 863.20 | 867.16 | 852.11 | 856.00 | 27,602 | -18.77(-2.15%) |
Aug 26, 2013 | 870.00 | 883.84 | 870.00 | 874.77 | 18,374 | +2.65(+0.30%) |
Aug 23, 2013 | 901.85 | 901.85 | 867.54 | 872.12 | 31,513 | -25.21(-2.81%) |
Aug 22, 2013 | 880.10 | 900.19 | 880.10 | 897.33 | 21,650 | +15.28(+1.73%) |
Aug 21, 2013 | 881.75 | 893.87 | 877.29 | 882.05 | 47,376 | -0.45(-0.05%) |
Aug 20, 2013 | 846.14 | 884.80 | 846.00 | 882.50 | 46,290 | +32.51(+3.82%) |
Aug 19, 2013 | 870.00 | 872.40 | 844.01 | 849.99 | 28,324 | -24.00(-2.75%) |
Aug 16, 2013 | 894.00 | 903.69 | 873.99 | 873.99 | 40,425 | -8.12(-0.92%) |
Aug 15, 2013 | 841.85 | 888.59 | 830.81 | 882.11 | 38,026 | +23.30(+2.71%) |
Aug 14, 2013 | 873.01 | 876.00 | 852.75 | 858.81 | 25,382 | -17.90(-2.04%) |
Aug 13, 2013 | 888.00 | 889.90 | 867.57 | 876.71 | 41,697 | -17.29(-1.93%) |
Aug 12, 2013 | 885.99 | 901.00 | 884.00 | 894.00 | 34,710 | +4.90(+0.55%) |
Aug 09, 2013 | 888.06 | 897.90 | 884.05 | 889.10 | 85,653 | -4.50(-0.50%) |
Aug 08, 2013 | 884.74 | 900.85 | 880.25 | 893.60 | 43,322 | +12.33(+1.40%) |
Aug 07, 2013 | 892.50 | 893.19 | 875.26 | 881.27 | 50,900 | -17.73(-1.97%) |
Aug 06, 2013 | 918.00 | 918.00 | 896.33 | 899.00 | 34,866 | -25.00(-2.71%) |
Aug 05, 2013 | 933.35 | 936.21 | 920.00 | 924.00 | 32,790 | -16.00(-1.70%) |
Aug 02, 2013 | 930.01 | 947.00 | 930.01 | 940.00 | 28,491 | +5.25(+0.56%) |
Aug 01, 2013 | 935.00 | 948.99 | 930.55 | 934.75 | 59,544 | +9.15(+0.99%) |
Jul 31, 2013 | 892.25 | 933.55 | 892.24 | 925.60 | 56,569 | +29.27(+3.27%) |
Jul 30, 2013 | 903.50 | 903.99 | 889.32 | 896.33 | 59,805 | -0.66(-0.07%) |
Jul 29, 2013 | 900.48 | 911.98 | 889.34 | 896.99 | 37,695 | -3.77(-0.42%) |
Jul 26, 2013 | 905.36 | 908.01 | 894.74 | 900.76 | 66,560 | -7.35(-0.81%) |
Jul 25, 2013 | 902.70 | 908.11 | 890.85 | 908.11 | 38,557 | -4.64(-0.51%) |
Jul 24, 2013 | 938.43 | 938.43 | 909.00 | 912.75 | 48,941 | -24.71(-2.64%) |
Jul 23, 2013 | 927.00 | 939.87 | 918.55 | 937.46 | 34,268 | +14.48(+1.57%) |
Jul 22, 2013 | 925.11 | 941.48 | 911.06 | 922.98 | 42,099 | -17.67(-1.88%) |
Jul 19, 2013 | 940.00 | 946.00 | 934.99 | 940.65 | 45,332 | -0.34(-0.04%) |
Jul 18, 2013 | 942.89 | 952.00 | 940.00 | 940.99 | 28,152 | +1.21(+0.13%) |
Jul 17, 2013 | 924.15 | 944.17 | 920.01 | 939.78 | 26,728 | +9.52(+1.02%) |
Jul 16, 2013 | 936.35 | 936.98 | 928.00 | 930.26 | 51,481 | -12.69(-1.35%) |
Jul 15, 2013 | 953.20 | 955.01 | 938.00 | 942.95 | 25,625 | -13.02(-1.36%) |
Jul 12, 2013 | 957.35 | 967.00 | 944.37 | 955.97 | 24,632 | -6.43(-0.67%) |
Jul 11, 2013 | 939.25 | 964.61 | 939.25 | 962.40 | 20,584 | +36.89(+3.99%) |
Jul 10, 2013 | 932.60 | 935.24 | 918.00 | 925.51 | 60,846 | -5.28(-0.57%) |
Jul 09, 2013 | 926.98 | 933.00 | 917.66 | 930.79 | 72,522 | +13.13(+1.43%) |
Jul 08, 2013 | 923.00 | 932.00 | 915.00 | 917.66 | 40,460 | -6.48(-0.70%) |
Jul 05, 2013 | 934.00 | 934.00 | 912.68 | 924.14 | 28,709 | -13.83(-1.47%) |
Jul 03, 2013 | 932.25 | 938.00 | 929.38 | 937.97 | 30,577 | +1.07(+0.11%) |
Jul 02, 2013 | 939.95 | 946.99 | 931.80 | 936.90 | 42,066 | +1.00(+0.11%) |
Jul 01, 2013 | 929.90 | 937.89 | 923.26 | 935.90 | 62,968 | +13.90(+1.51%) |
Jun 28, 2013 | 926.00 | 927.99 | 918.00 | 922.00 | 49,319 | -8.00(-0.86%) |
Jun 27, 2013 | 910.98 | 932.23 | 907.00 | 930.00 | 37,041 | +22.77(+2.51%) |
Jun 26, 2013 | 923.00 | 926.78 | 903.60 | 907.23 | 43,176 | -6.76(-0.74%) |
Jun 25, 2013 | 924.11 | 935.35 | 905.97 | 913.99 | 57,260 | -2.16(-0.24%) |
Jun 24, 2013 | 907.74 | 921.88 | 892.50 | 916.15 | 39,507 | +0.90(+0.10%) |
Jun 21, 2013 | 941.40 | 941.42 | 907.56 | 915.25 | 83,943 | -24.08(-2.56%) |
Jun 20, 2013 | 962.50 | 967.00 | 930.00 | 939.33 | 36,692 | -30.66(-3.16%) |
Jun 19, 2013 | 983.55 | 985.00 | 967.51 | 969.99 | 36,210 | -17.30(-1.75%) |
Jun 18, 2013 | 987.50 | 991.98 | 981.54 | 987.29 | 21,428 | +3.95(+0.40%) |
Jun 17, 2013 | 967.95 | 987.48 | 967.43 | 983.34 | 30,417 | +19.74(+2.05%) |
Jun 14, 2013 | 961.80 | 970.97 | 959.10 | 963.60 | 27,339 | +6.71(+0.70%) |
Jun 13, 2013 | 943.49 | 962.00 | 939.53 | 956.89 | 36,256 | +17.84(+1.90%) |
Jun 12, 2013 | 956.27 | 956.27 | 935.25 | 939.05 | 41,218 | -13.31(-1.40%) |
Jun 11, 2013 | 954.75 | 964.13 | 948.00 | 952.36 | 43,899 | -13.86(-1.43%) |
Jun 10, 2013 | 983.00 | 983.00 | 964.10 | 966.22 | 35,334 | -16.78(-1.71%) |
Jun 07, 2013 | 976.94 | 985.00 | 967.60 | 983.00 | 31,999 | +10.02(+1.03%) |
Jun 06, 2013 | 951.00 | 972.98 | 947.83 | 972.98 | 44,589 | +22.08(+2.32%) |
Jun 05, 2013 | 958.93 | 963.08 | 943.20 | 950.90 | 39,839 | -13.10(-1.36%) |
Jun 04, 2013 | 985.00 | 989.87 | 957.53 | 964.00 | 62,110 | -19.35(-1.97%) |
Jun 03, 2013 | 987.79 | 987.79 | 976.99 | 983.35 | 31,488 | +0.04(+0.00%) |
May 31, 2013 | 980.36 | 991.63 | 977.03 | 983.31 | 28,109 | -1.20(-0.12%) |
May 30, 2013 | 988.50 | 994.00 | 981.39 | 984.51 | 23,283 | -2.43(-0.25%) |
May 29, 2013 | 1003 | 1004 | 981.00 | 986.94 | 41,136 | -20.28(-2.01%) |
May 28, 2013 | 1007 | 1015 | 999.75 | 1007 | 25,384 | +11.91(+1.20%) |
May 24, 2013 | 996.42 | 999.00 | 977.84 | 995.31 | 18,196 | -8.69(-0.87%) |
May 23, 2013 | 997.92 | 1007 | 992.52 | 1004 | 18,624 | +2.65(+0.26%) |
May 22, 2013 | 1004 | 1012 | 992.40 | 1001 | 24,371 | +1.23(+0.12%) |
May 21, 2013 | 1003 | 1003 | 994.50 | 1000 | 26,340 | -1.33(-0.13%) |
May 20, 2013 | 1003 | 1010 | 997.50 | 1001 | 22,732 | -4.55(-0.45%) |
May 17, 2013 | 1006 | 1017 | 1002 | 1006 | 35,012 | +4.17(+0.42%) |
May 16, 2013 | 1006 | 1011 | 990.70 | 1002 | 45,099 | -9.12(-0.90%) |
May 15, 2013 | 994.95 | 1012 | 994.95 | 1011 | 11,370 | +14.95(+1.50%) |
May 13, 2013 | 996.50 | 1011 | 992.03 | 996.00 | 44,347 | -8.42(-0.84%) |
May 10, 2013 | 1006 | 1010 | 1002 | 1004 | 29,083 | +7.42(+0.74%) |
May 09, 2013 | 1001 | 1007 | 993.95 | 997.00 | 67,853 | -6.28(-0.63%) |
May 08, 2013 | 1000 | 1007 | 993.20 | 1003 | 21,684 | +0.64(+0.06%) |
May 07, 2013 | 1015 | 1017 | 991.20 | 1003 | 48,556 | -15.22(-1.50%) |
May 06, 2013 | 1024 | 1024 | 1002 | 1018 | 36,937 | -4.34(-0.42%) |
May 03, 2013 | 1028 | 1042 | 1013 | 1022 | 49,544 | -1.49(-0.15%) |
May 02, 2013 | 1021 | 1028 | 1009 | 1024 | 38,026 | +8.10(+0.80%) |