Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 132.35 | 133.47 | 131.77 | 132.41 | 893,647 | -0.57(-0.43%) |
Apr 29, 2014 | 134.08 | 134.62 | 131.80 | 132.98 | 846,199 | -0.46(-0.34%) |
Apr 28, 2014 | 134.18 | 135.47 | 131.08 | 133.44 | 856,434 | +0.24(+0.18%) |
Apr 25, 2014 | 136.93 | 136.93 | 132.72 | 133.20 | 983,813 | -4.42(-3.21%) |
Apr 24, 2014 | 137.27 | 138.07 | 135.63 | 137.62 | 401,726 | +1.05(+0.77%) |
Apr 23, 2014 | 137.44 | 138.01 | 135.63 | 136.57 | 472,960 | -1.20(-0.87%) |
Apr 22, 2014 | 136.12 | 138.23 | 135.99 | 137.77 | 495,978 | +1.69(+1.24%) |
Apr 21, 2014 | 135.34 | 136.15 | 134.54 | 136.08 | 397,974 | +1.26(+0.93%) |
Apr 17, 2014 | 135.01 | 134.82 | 134.82 | 134.82 | 590,100 | -0.65(-0.48%) |
Apr 16, 2014 | 135.57 | 136.99 | 134.59 | 135.47 | 724,402 | +0.58(+0.43%) |
Apr 15, 2014 | 133.42 | 136.05 | 132.90 | 134.89 | 1,120,675 | +1.61(+1.21%) |
Apr 14, 2014 | 132.03 | 134.24 | 131.42 | 133.28 | 925,303 | +2.25(+1.72%) |
Apr 11, 2014 | 130.98 | 132.51 | 129.85 | 131.03 | 889,658 | -1.61(-1.21%) |
Apr 10, 2014 | 134.89 | 136.01 | 132.62 | 132.64 | 1,161,370 | -2.31(-1.71%) |
Apr 09, 2014 | 131.00 | 135.21 | 130.76 | 134.95 | 1,433,130 | +4.33(+3.31%) |
Apr 08, 2014 | 131.28 | 131.92 | 128.54 | 130.62 | 1,788,549 | -0.63(-0.48%) |
Apr 07, 2014 | 135.80 | 135.99 | 130.13 | 131.25 | 951,080 | -4.76(-3.50%) |
Apr 04, 2014 | 136.70 | 139.90 | 135.94 | 136.01 | 1,066,697 | -0.06(-0.04%) |
Apr 03, 2014 | 138.49 | 138.49 | 135.41 | 136.07 | 837,442 | -1.90(-1.38%) |
Apr 02, 2014 | 137.39 | 138.95 | 136.82 | 137.97 | 751,499 | +0.59(+0.43%) |
Apr 01, 2014 | 136.80 | 139.89 | 135.98 | 137.38 | 916,863 | +1.40(+1.03%) |
Mar 31, 2014 | 135.51 | 136.37 | 133.58 | 135.98 | 1,092,165 | +1.25(+0.93%) |
Mar 28, 2014 | 134.03 | 135.10 | 132.92 | 134.73 | 1,644,839 | +1.34(+1.00%) |
Mar 27, 2014 | 135.11 | 135.26 | 132.87 | 133.39 | 1,218,849 | -1.65(-1.22%) |
Mar 26, 2014 | 138.89 | 139.57 | 135.02 | 135.04 | 631,851 | -3.04(-2.20%) |
Mar 25, 2014 | 137.74 | 138.80 | 137.68 | 138.08 | 697,960 | +0.88(+0.64%) |
Mar 24, 2014 | 139.15 | 139.22 | 135.47 | 137.20 | 1,083,161 | -1.39(-1.00%) |
Mar 21, 2014 | 140.42 | 140.91 | 138.32 | 138.59 | 1,567,794 | -1.81(-1.29%) |
Mar 20, 2014 | 141.27 | 142.03 | 139.50 | 140.40 | 1,426,470 | -1.47(-1.04%) |
Mar 19, 2014 | 143.40 | 144.63 | 140.53 | 141.87 | 820,173 | -0.33(-0.23%) |
Mar 18, 2014 | 140.50 | 142.57 | 140.32 | 142.20 | 1,006,080 | +1.82(+1.30%) |
Mar 17, 2014 | 140.03 | 141.56 | 139.80 | 140.38 | 532,535 | +0.98(+0.70%) |
Mar 14, 2014 | 138.71 | 139.69 | 137.75 | 139.40 | 856,370 | +0.44(+0.32%) |
Mar 13, 2014 | 142.63 | 142.82 | 138.27 | 138.96 | 977,988 | -2.81(-1.98%) |
Mar 12, 2014 | 141.43 | 143.21 | 141.15 | 141.77 | 935,553 | -1.98(-1.38%) |
Mar 11, 2014 | 144.12 | 144.70 | 142.98 | 143.75 | 927,720 | +0.23(+0.16%) |
Mar 10, 2014 | 144.40 | 144.78 | 142.96 | 143.52 | 736,498 | -1.16(-0.80%) |
Mar 07, 2014 | 145.51 | 145.51 | 143.83 | 144.68 | 861,277 | +0.17(+0.12%) |
Mar 06, 2014 | 142.91 | 144.77 | 142.91 | 144.51 | 683,743 | +2.00(+1.40%) |
Mar 05, 2014 | 142.25 | 142.83 | 141.14 | 142.51 | 775,733 | +0.15(+0.11%) |
Mar 04, 2014 | 142.26 | 143.22 | 141.18 | 142.36 | 898,878 | +2.29(+1.63%) |
Mar 03, 2014 | 140.03 | 140.99 | 139.17 | 140.07 | 1,238,071 | -1.46(-1.03%) |
Feb 28, 2014 | 143.69 | 145.00 | 140.71 | 141.53 | 1,167,057 | -2.25(-1.56%) |
Feb 27, 2014 | 142.92 | 144.57 | 142.47 | 143.78 | 1,018,605 | +0.42(+0.29%) |
Feb 26, 2014 | 141.38 | 144.78 | 140.64 | 143.36 | 1,593,499 | +2.45(+1.74%) |
Feb 25, 2014 | 139.42 | 140.96 | 138.61 | 140.91 | 1,422,640 | +1.67(+1.20%) |
Feb 24, 2014 | 143.62 | 143.62 | 138.75 | 139.24 | 1,797,739 | -4.17(-2.91%) |
Feb 21, 2014 | 138.27 | 146.23 | 138.27 | 143.41 | 2,395,984 | -2.53(-1.73%) |
Feb 20, 2014 | 143.78 | 146.05 | 142.88 | 145.94 | 1,448,610 | +1.90(+1.32%) |
Feb 19, 2014 | 144.50 | 145.27 | 143.55 | 144.04 | 1,014,808 | -0.69(-0.48%) |
Feb 18, 2014 | 147.72 | 147.94 | 144.59 | 144.73 | 810,121 | -2.37(-1.61%) |
Feb 14, 2014 | 145.53 | 147.10 | 147.10 | 147.10 | 511,300 | +1.42(+0.97%) |
Feb 13, 2014 | 143.49 | 146.03 | 142.94 | 145.68 | 1,045,085 | +0.82(+0.57%) |
Feb 12, 2014 | 145.77 | 147.02 | 144.27 | 144.86 | 1,008,293 | -0.66(-0.45%) |
Feb 11, 2014 | 145.03 | 146.34 | 144.35 | 145.52 | 793,961 | +0.49(+0.34%) |
Feb 10, 2014 | 147.36 | 147.78 | 144.03 | 145.03 | 791,042 | -2.58(-1.75%) |
Feb 07, 2014 | 146.56 | 148.43 | 145.82 | 147.61 | 840,597 | +2.05(+1.41%) |
Feb 06, 2014 | 141.74 | 146.52 | 141.70 | 145.56 | 957,659 | +3.93(+2.77%) |
Feb 05, 2014 | 139.38 | 142.20 | 139.02 | 141.63 | 875,050 | +1.41(+1.01%) |
Feb 04, 2014 | 138.20 | 140.84 | 137.22 | 140.22 | 950,273 | +2.46(+1.79%) |
Feb 03, 2014 | 142.07 | 142.60 | 137.26 | 137.76 | 1,605,695 | -4.42(-3.11%) |
Jan 31, 2014 | 138.41 | 143.68 | 138.41 | 142.18 | 1,008,950 | +1.04(+0.74%) |
Jan 30, 2014 | 143.55 | 143.70 | 139.75 | 141.14 | 1,136,346 | -0.11(-0.08%) |
Jan 29, 2014 | 141.03 | 142.57 | 139.95 | 141.25 | 1,061,721 | -1.35(-0.95%) |
Jan 28, 2014 | 141.80 | 143.31 | 141.57 | 142.60 | 1,154,547 | +0.80(+0.56%) |
Jan 27, 2014 | 143.24 | 144.97 | 140.50 | 141.80 | 1,089,639 | +0.44(+0.31%) |
Jan 24, 2014 | 146.15 | 146.50 | 141.36 | 141.36 | 1,114,173 | -6.49(-4.39%) |
Jan 23, 2014 | 155.48 | 155.48 | 145.80 | 147.85 | 937,974 | -0.63(-0.42%) |
Jan 22, 2014 | 146.44 | 148.88 | 145.73 | 148.48 | 726,428 | +2.25(+1.54%) |
Jan 21, 2014 | 147.23 | 147.81 | 145.18 | 146.23 | 702,204 | -0.53(-0.36%) |
Jan 17, 2014 | 149.47 | 146.76 | 146.76 | 146.76 | 698,900 | -2.82(-1.89%) |
Jan 16, 2014 | 149.07 | 150.20 | 148.03 | 149.58 | 923,725 | +0.24(+0.16%) |
Jan 15, 2014 | 149.12 | 149.47 | 147.83 | 149.34 | 859,348 | +0.22(+0.15%) |
Jan 14, 2014 | 146.99 | 149.15 | 146.19 | 149.12 | 1,160,403 | +2.43(+1.66%) |
Jan 13, 2014 | 149.08 | 149.08 | 146.06 | 146.69 | 872,257 | -1.54(-1.04%) |
Jan 10, 2014 | 146.71 | 149.25 | 146.67 | 148.23 | 704,865 | +2.20(+1.51%) |
Jan 09, 2014 | 148.12 | 148.31 | 145.58 | 146.03 | 751,061 | -1.07(-0.73%) |
Jan 08, 2014 | 145.69 | 147.83 | 145.50 | 147.10 | 1,112,304 | +1.41(+0.97%) |
Jan 07, 2014 | 147.62 | 147.91 | 145.50 | 145.69 | 798,509 | -1.65(-1.12%) |
Jan 06, 2014 | 149.87 | 150.05 | 146.80 | 147.34 | 470,527 | -2.11(-1.41%) |
Jan 03, 2014 | 149.19 | 150.26 | 148.93 | 149.45 | 521,291 | +0.34(+0.23%) |
Jan 02, 2014 | 148.72 | 149.66 | 147.78 | 149.11 | 676,810 | +0.21(+0.14%) |
Dec 31, 2013 | 147.91 | 148.90 | 148.90 | 148.90 | 533,600 | +1.43(+0.97%) |
Dec 30, 2013 | 146.54 | 148.00 | 146.54 | 147.47 | 525,555 | +0.72(+0.49%) |
Dec 27, 2013 | 146.52 | 146.75 | 145.32 | 146.75 | 491,657 | +0.42(+0.29%) |
Dec 26, 2013 | 146.79 | 147.33 | 145.61 | 146.33 | 446,625 | -0.03(-0.02%) |
Dec 24, 2013 | 145.83 | 147.26 | 145.63 | 146.36 | 338,014 | +0.93(+0.64%) |
Dec 23, 2013 | 142.53 | 145.81 | 142.00 | 145.43 | 1,253,311 | +3.99(+2.82%) |
Dec 20, 2013 | 142.26 | 144.39 | 141.44 | 141.44 | 7,984,058 | -2.06(-1.44%) |
Dec 19, 2013 | 145.53 | 146.00 | 142.56 | 143.50 | 843,181 | -2.97(-2.03%) |
Dec 18, 2013 | 140.30 | 146.69 | 140.30 | 146.47 | 1,277,248 | +6.67(+4.77%) |
Dec 17, 2013 | 140.32 | 140.89 | 138.26 | 139.80 | 548,085 | -1.06(-0.75%) |
Dec 16, 2013 | 140.38 | 142.29 | 140.20 | 140.86 | 567,824 | +1.22(+0.87%) |
Dec 13, 2013 | 140.64 | 141.81 | 139.43 | 139.64 | 864,810 | -1.00(-0.71%) |
Dec 12, 2013 | 141.43 | 141.87 | 139.93 | 140.64 | 1,341,372 | +1.12(+0.80%) |
Dec 11, 2013 | 140.86 | 141.52 | 138.17 | 139.52 | 815,220 | -1.50(-1.06%) |
Dec 10, 2013 | 142.99 | 144.56 | 140.73 | 141.02 | 449,590 | -2.25(-1.57%) |
Dec 09, 2013 | 141.24 | 145.05 | 140.66 | 143.27 | 1,037,306 | +4.32(+3.11%) |
Dec 06, 2013 | 139.79 | 140.23 | 137.29 | 138.95 | 702,274 | +1.48(+1.08%) |
Dec 05, 2013 | 135.64 | 137.58 | 134.04 | 137.47 | 675,041 | +1.64(+1.21%) |
Dec 04, 2013 | 136.99 | 137.30 | 134.16 | 135.83 | 859,410 | -1.73(-1.26%) |
Dec 03, 2013 | 135.94 | 138.95 | 134.94 | 137.56 | 421,373 | -0.12(-0.09%) |
Dec 02, 2013 | 140.34 | 141.85 | 136.89 | 137.68 | 827,564 | -2.34(-1.67%) |
Nov 29, 2013 | 140.90 | 142.08 | 139.95 | 140.02 | 221,674 | -0.93(-0.66%) |
Nov 27, 2013 | 142.82 | 143.68 | 140.88 | 140.95 | 464,601 | -1.27(-0.89%) |
Nov 26, 2013 | 141.54 | 143.07 | 141.39 | 142.22 | 850,846 | +1.01(+0.72%) |
Nov 25, 2013 | 142.71 | 142.71 | 140.51 | 141.21 | 318,780 | -1.11(-0.78%) |
Nov 22, 2013 | 143.39 | 144.67 | 140.99 | 142.32 | 412,737 | -1.26(-0.88%) |
Nov 21, 2013 | 139.22 | 143.78 | 139.06 | 143.58 | 598,183 | +4.21(+3.02%) |
Nov 20, 2013 | 140.57 | 141.98 | 138.67 | 139.37 | 566,643 | -0.38(-0.27%) |
Nov 19, 2013 | 141.69 | 143.25 | 139.32 | 139.75 | 540,527 | -1.23(-0.87%) |
Nov 18, 2013 | 144.84 | 145.34 | 140.51 | 140.98 | 818,585 | -3.70(-2.56%) |
Nov 15, 2013 | 142.36 | 144.89 | 141.74 | 144.68 | 898,452 | +2.22(+1.56%) |
Nov 14, 2013 | 139.51 | 143.94 | 139.34 | 142.46 | 735,210 | +2.86(+2.05%) |
Nov 13, 2013 | 136.15 | 139.89 | 135.60 | 139.60 | 826,208 | +2.84(+2.08%) |
Nov 12, 2013 | 134.90 | 136.83 | 134.10 | 136.76 | 881,667 | +1.55(+1.15%) |
Nov 11, 2013 | 134.45 | 136.33 | 134.07 | 135.21 | 630,691 | +0.91(+0.68%) |
Nov 08, 2013 | 133.41 | 135.51 | 132.06 | 134.30 | 719,499 | +0.68(+0.51%) |
Nov 07, 2013 | 135.88 | 136.84 | 133.51 | 133.62 | 735,054 | -1.55(-1.15%) |
Nov 06, 2013 | 136.10 | 137.18 | 134.56 | 135.17 | 565,761 | -0.63(-0.46%) |
Nov 05, 2013 | 137.12 | 137.64 | 135.53 | 135.80 | 623,762 | -1.84(-1.34%) |
Nov 04, 2013 | 137.94 | 138.19 | 136.47 | 137.64 | 743,815 | +0.08(+0.06%) |
Nov 01, 2013 | 137.00 | 141.19 | 136.63 | 137.56 | 1,741,442 | +5.14(+3.88%) |
Oct 31, 2013 | 133.16 | 133.97 | 130.79 | 132.42 | 1,383,469 | -0.50(-0.38%) |
Oct 30, 2013 | 134.14 | 135.15 | 131.70 | 132.92 | 1,180,462 | -1.16(-0.87%) |
Oct 29, 2013 | 132.52 | 134.10 | 130.85 | 134.08 | 1,314,213 | +1.81(+1.37%) |
Oct 28, 2013 | 131.68 | 132.60 | 130.39 | 132.27 | 712,370 | +0.49(+0.37%) |
Oct 25, 2013 | 131.67 | 133.02 | 131.46 | 131.78 | 732,046 | +0.05(+0.04%) |
Oct 24, 2013 | 127.97 | 132.25 | 127.94 | 131.73 | 1,052,941 | +3.47(+2.71%) |
Oct 23, 2013 | 127.44 | 128.59 | 126.70 | 128.26 | 1,703,661 | +0.62(+0.49%) |
Oct 22, 2013 | 125.99 | 128.52 | 125.65 | 127.64 | 1,462,815 | +2.63(+2.10%) |
Oct 21, 2013 | 124.24 | 125.21 | 122.74 | 125.01 | 990,876 | +0.73(+0.59%) |
Oct 18, 2013 | 125.26 | 125.78 | 123.13 | 124.28 | 942,063 | -0.68(-0.54%) |
Oct 17, 2013 | 132.06 | 125.59 | 119.59 | 124.96 | 1,704,828 | -1.38(-1.09%) |
Oct 16, 2013 | 126.88 | 127.25 | 123.76 | 126.34 | 1,851,433 | +0.48(+0.38%) |
Oct 15, 2013 | 128.54 | 129.99 | 125.06 | 125.86 | 1,039,519 | -3.12(-2.42%) |
Oct 14, 2013 | 128.25 | 129.23 | 126.87 | 128.98 | 713,878 | -0.97(-0.75%) |
Oct 11, 2013 | 129.61 | 131.07 | 128.95 | 129.95 | 1,006,197 | +1.07(+0.83%) |
Oct 10, 2013 | 127.14 | 128.88 | 126.91 | 128.88 | 665,725 | +3.42(+2.73%) |
Oct 09, 2013 | 125.54 | 127.00 | 123.08 | 125.46 | 783,970 | +0.46(+0.37%) |
Oct 08, 2013 | 127.17 | 127.59 | 124.22 | 125.00 | 551,536 | -2.41(-1.89%) |
Oct 07, 2013 | 129.34 | 130.17 | 127.38 | 127.41 | 535,586 | -3.29(-2.52%) |
Oct 04, 2013 | 130.72 | 131.54 | 129.87 | 130.70 | 584,405 | -0.17(-0.13%) |
Oct 03, 2013 | 133.57 | 134.27 | 129.88 | 130.87 | 752,721 | -2.92(-2.18%) |
Oct 02, 2013 | 132.64 | 133.85 | 130.62 | 133.79 | 836,186 | +0.37(+0.28%) |
Oct 01, 2013 | 130.09 | 133.53 | 130.09 | 133.42 | 960,467 | +3.17(+2.43%) |
Sep 30, 2013 | 128.44 | 130.60 | 128.44 | 130.25 | 399,362 | +0.16(+0.12%) |
Sep 27, 2013 | 128.38 | 130.52 | 127.91 | 130.09 | 728,748 | +0.55(+0.42%) |
Sep 26, 2013 | 129.76 | 130.44 | 127.75 | 129.54 | 401,942 | +0.34(+0.26%) |
Sep 25, 2013 | 129.56 | 130.52 | 128.37 | 129.20 | 419,350 | -0.12(-0.09%) |
Sep 24, 2013 | 127.81 | 130.62 | 126.92 | 129.32 | 567,321 | +1.51(+1.18%) |
Sep 23, 2013 | 130.71 | 130.71 | 126.59 | 127.81 | 993,384 | -2.64(-2.02%) |
Sep 20, 2013 | 133.98 | 133.99 | 130.45 | 130.45 | 907,099 | -3.07(-2.30%) |
Sep 19, 2013 | 133.85 | 134.75 | 132.43 | 133.52 | 759,441 | +0.46(+0.35%) |
Sep 18, 2013 | 129.62 | 133.59 | 128.31 | 133.06 | 1,300,947 | +3.06(+2.35%) |
Sep 17, 2013 | 128.90 | 130.38 | 128.75 | 130.00 | 554,573 | +1.10(+0.85%) |
Sep 16, 2013 | 129.53 | 130.00 | 127.69 | 128.90 | 635,468 | +1.21(+0.95%) |
Sep 13, 2013 | 127.00 | 128.31 | 126.12 | 127.69 | 405,874 | +0.82(+0.65%) |
Sep 12, 2013 | 127.19 | 129.90 | 126.53 | 126.87 | 722,382 | -0.72(-0.56%) |
Sep 11, 2013 | 125.91 | 127.59 | 124.64 | 127.59 | 674,594 | +1.79(+1.42%) |
Sep 10, 2013 | 125.22 | 126.05 | 124.27 | 125.80 | 491,992 | +0.82(+0.66%) |
Sep 09, 2013 | 121.72 | 125.17 | 121.51 | 124.98 | 667,112 | +3.60(+2.97%) |
Sep 06, 2013 | 120.11 | 123.26 | 117.87 | 121.38 | 1,381,028 | +4.19(+3.58%) |
Sep 05, 2013 | 117.77 | 118.83 | 117.11 | 117.19 | 603,118 | -0.89(-0.75%) |
Sep 04, 2013 | 117.49 | 118.71 | 116.38 | 118.08 | 928,263 | +0.44(+0.37%) |
Sep 03, 2013 | 118.86 | 122.90 | 115.99 | 117.64 | 810,105 | +0.15(+0.13%) |
Aug 30, 2013 | 120.05 | 120.71 | 117.22 | 117.49 | 736,636 | -2.58(-2.15%) |
Aug 29, 2013 | 119.68 | 122.11 | 119.06 | 120.07 | 1,168,229 | +1.73(+1.46%) |
Aug 28, 2013 | 120.00 | 121.00 | 117.72 | 118.34 | 808,613 | -1.81(-1.51%) |
Aug 27, 2013 | 122.23 | 124.04 | 119.90 | 120.15 | 364,667 | -4.14(-3.33%) |
Aug 26, 2013 | 123.16 | 125.23 | 122.58 | 124.29 | 383,640 | +1.24(+1.01%) |
Aug 23, 2013 | 126.13 | 126.13 | 122.40 | 123.05 | 546,927 | -2.28(-1.82%) |
Aug 22, 2013 | 123.42 | 126.24 | 123.11 | 125.33 | 589,997 | +2.13(+1.73%) |
Aug 21, 2013 | 123.61 | 125.18 | 122.48 | 123.20 | 709,811 | -0.88(-0.71%) |
Aug 20, 2013 | 120.00 | 124.70 | 120.00 | 124.08 | 804,059 | +4.49(+3.75%) |
Aug 19, 2013 | 121.66 | 121.94 | 119.56 | 119.59 | 553,434 | -2.37(-1.94%) |
Aug 16, 2013 | 122.19 | 124.34 | 121.71 | 121.96 | 520,194 | -0.13(-0.11%) |
Aug 15, 2013 | 121.69 | 122.54 | 120.16 | 122.09 | 801,352 | -2.26(-1.82%) |
Aug 14, 2013 | 127.19 | 127.39 | 123.85 | 124.35 | 534,236 | -3.08(-2.42%) |
Aug 13, 2013 | 128.71 | 128.97 | 125.94 | 127.43 | 492,366 | -1.25(-0.97%) |
Aug 12, 2013 | 126.52 | 130.25 | 126.40 | 128.68 | 1,060,847 | +0.68(+0.53%) |
Aug 09, 2013 | 128.12 | 129.16 | 126.85 | 128.00 | 509,796 | -0.47(-0.37%) |
Aug 08, 2013 | 128.73 | 129.20 | 127.06 | 128.47 | 514,918 | +2.05(+1.62%) |
Aug 07, 2013 | 128.83 | 128.83 | 125.75 | 126.42 | 1,035,290 | -1.44(-1.13%) |
Aug 06, 2013 | 129.71 | 129.93 | 126.56 | 127.86 | 1,072,920 | -2.11(-1.62%) |
Aug 05, 2013 | 129.15 | 130.70 | 128.66 | 129.97 | 1,326,523 | +0.00(+0.00%) |
Aug 02, 2013 | 134.00 | 134.21 | 128.71 | 129.97 | 2,587,065 | +8.68(+7.16%) |
Aug 01, 2013 | 119.98 | 123.06 | 119.98 | 121.29 | 1,113,710 | +2.30(+1.93%) |
Jul 31, 2013 | 117.87 | 120.11 | 116.60 | 118.99 | 977,196 | +1.43(+1.22%) |
Jul 30, 2013 | 116.55 | 117.98 | 114.92 | 117.56 | 822,749 | +2.96(+2.58%) |
Jul 29, 2013 | 114.38 | 116.33 | 113.94 | 114.60 | 558,089 | +0.18(+0.16%) |
Jul 26, 2013 | 114.30 | 115.54 | 114.00 | 114.42 | 687,781 | -0.60(-0.52%) |
Jul 25, 2013 | 114.20 | 115.84 | 112.58 | 115.02 | 926,244 | -1.48(-1.27%) |
Jul 24, 2013 | 117.73 | 118.60 | 115.65 | 116.50 | 969,222 | -0.75(-0.64%) |
Jul 23, 2013 | 116.08 | 117.36 | 115.84 | 117.25 | 954,217 | +1.46(+1.26%) |
Jul 22, 2013 | 117.97 | 117.76 | 115.26 | 115.79 | 991,526 | -1.97(-1.67%) |
Jul 19, 2013 | 117.51 | 119.00 | 116.82 | 117.76 | 678,757 | +0.16(+0.14%) |
Jul 18, 2013 | 117.75 | 119.19 | 116.83 | 117.60 | 1,096,015 | -0.05(-0.04%) |
Jul 17, 2013 | 117.28 | 118.04 | 115.29 | 117.65 | 669,092 | +0.61(+0.52%) |
Jul 16, 2013 | 117.42 | 117.98 | 115.22 | 117.04 | 782,984 | -0.48(-0.41%) |
Jul 15, 2013 | 116.98 | 118.00 | 116.59 | 117.52 | 685,880 | +0.49(+0.42%) |
Jul 12, 2013 | 116.31 | 117.75 | 115.62 | 117.03 | 590,424 | +0.57(+0.49%) |
Jul 11, 2013 | 116.42 | 117.24 | 114.52 | 116.46 | 655,567 | +3.69(+3.27%) |
Jul 10, 2013 | 113.42 | 114.70 | 111.79 | 112.77 | 595,375 | -0.65(-0.57%) |
Jul 09, 2013 | 109.82 | 113.55 | 109.52 | 113.42 | 832,377 | +4.39(+4.03%) |
Jul 08, 2013 | 112.39 | 112.39 | 108.89 | 109.03 | 530,951 | -2.55(-2.29%) |
Jul 05, 2013 | 112.25 | 112.34 | 109.05 | 111.58 | 454,705 | +0.00(+0.00%) |
Jul 03, 2013 | 110.18 | 112.27 | 110.00 | 111.58 | 266,171 | +0.98(+0.89%) |
Jul 02, 2013 | 112.08 | 112.78 | 110.21 | 110.60 | 520,215 | -1.50(-1.34%) |
Jul 01, 2013 | 112.85 | 114.02 | 111.95 | 112.10 | 615,565 | -0.39(-0.35%) |
Jun 28, 2013 | 113.24 | 113.53 | 111.04 | 112.49 | 756,177 | -1.18(-1.04%) |
Jun 27, 2013 | 111.73 | 114.01 | 110.61 | 113.67 | 486,421 | +3.55(+3.22%) |
Jun 26, 2013 | 111.49 | 112.31 | 109.53 | 110.12 | 481,999 | -0.11(-0.10%) |
Jun 25, 2013 | 108.35 | 111.44 | 108.17 | 110.23 | 833,481 | +3.87(+3.64%) |
Jun 24, 2013 | 106.46 | 108.20 | 103.97 | 106.36 | 754,177 | -2.59(-2.38%) |
Jun 21, 2013 | 109.85 | 110.69 | 106.25 | 108.95 | 1,340,108 | -0.94(-0.86%) |
Jun 20, 2013 | 112.90 | 113.35 | 108.89 | 109.89 | 937,355 | -4.74(-4.14%) |
Jun 19, 2013 | 114.57 | 117.48 | 114.57 | 114.63 | 1,275,513 | -0.08(-0.07%) |
Jun 18, 2013 | 113.60 | 114.94 | 112.81 | 114.71 | 375,254 | +1.48(+1.31%) |
Jun 17, 2013 | 111.78 | 115.41 | 111.47 | 113.23 | 662,634 | +2.15(+1.94%) |
Jun 14, 2013 | 111.03 | 113.50 | 110.20 | 111.08 | 452,880 | -0.08(-0.07%) |
Jun 13, 2013 | 106.34 | 111.60 | 106.34 | 111.16 | 632,040 | +4.71(+4.42%) |
Jun 12, 2013 | 108.53 | 108.92 | 106.27 | 106.45 | 507,294 | -0.77(-0.72%) |
Jun 11, 2013 | 108.28 | 110.19 | 107.07 | 107.22 | 600,140 | -3.14(-2.85%) |
Jun 10, 2013 | 112.17 | 112.62 | 109.05 | 110.36 | 544,993 | -1.28(-1.15%) |
Jun 07, 2013 | 111.46 | 111.87 | 108.31 | 111.64 | 1,001,844 | +1.79(+1.63%) |
Jun 06, 2013 | 106.47 | 109.90 | 106.00 | 109.85 | 762,588 | +3.77(+3.55%) |
Jun 05, 2013 | 106.43 | 109.56 | 104.91 | 106.08 | 1,292,468 | -0.92(-0.86%) |
Jun 04, 2013 | 108.87 | 110.11 | 103.74 | 107.00 | 1,121,277 | -1.64(-1.51%) |
Jun 03, 2013 | 111.59 | 112.29 | 106.21 | 108.64 | 1,014,904 | -2.53(-2.28%) |
May 31, 2013 | 112.74 | 113.66 | 111.16 | 111.17 | 733,837 | -2.18(-1.92%) |
May 30, 2013 | 113.87 | 114.98 | 112.91 | 113.35 | 889,795 | -0.29(-0.26%) |
May 29, 2013 | 115.60 | 115.68 | 112.11 | 113.64 | 968,511 | -2.99(-2.56%) |
May 28, 2013 | 116.00 | 117.32 | 115.47 | 116.63 | 411,182 | +2.40(+2.10%) |
May 24, 2013 | 113.46 | 114.36 | 112.80 | 114.23 | 328,541 | -0.02(-0.02%) |
May 23, 2013 | 112.76 | 115.52 | 111.81 | 114.25 | 614,719 | +0.32(+0.28%) |
May 22, 2013 | 116.23 | 118.11 | 113.27 | 113.93 | 680,904 | -1.70(-1.47%) |
May 21, 2013 | 115.50 | 117.07 | 114.41 | 115.63 | 483,667 | +0.04(+0.03%) |
May 20, 2013 | 117.57 | 118.05 | 115.07 | 115.59 | 587,200 | -2.31(-1.96%) |
May 17, 2013 | 117.79 | 118.23 | 116.49 | 117.90 | 384,487 | +1.05(+0.90%) |
May 16, 2013 | 119.00 | 119.64 | 116.75 | 116.85 | 577,729 | -2.57(-2.15%) |
May 15, 2013 | 119.35 | 119.84 | 118.69 | 119.42 | 727,574 | +0.79(+0.67%) |
May 13, 2013 | 117.99 | 118.80 | 117.61 | 118.63 | 1,051,872 | +0.59(+0.50%) |
May 10, 2013 | 117.67 | 118.58 | 117.67 | 118.04 | 619,233 | +0.38(+0.32%) |
May 09, 2013 | 116.57 | 118.43 | 116.57 | 117.66 | 954,185 | +0.56(+0.48%) |
May 08, 2013 | 115.55 | 117.22 | 114.89 | 117.10 | 1,172,372 | +1.88(+1.63%) |
May 07, 2013 | 114.98 | 115.32 | 113.81 | 115.22 | 851,218 | +0.22(+0.19%) |
May 06, 2013 | 115.50 | 115.56 | 114.62 | 115.00 | 769,915 | -0.50(-0.43%) |
May 03, 2013 | 112.95 | 115.77 | 108.54 | 115.50 | 2,051,719 | +6.96(+6.41%) |
May 02, 2013 | 108.95 | 109.97 | 106.39 | 108.54 | 1,663,230 | +0.38(+0.35%) |