Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 122.98 | 124.88 | 121.24 | 123.64 | 1,156,599 | -0.22(-0.18%) |
Apr 29, 2014 | 124.02 | 126.64 | 122.55 | 123.86 | 1,059,049 | -0.28(-0.23%) |
Apr 28, 2014 | 127.90 | 129.38 | 119.18 | 124.14 | 1,367,276 | -3.67(-2.87%) |
Apr 25, 2014 | 128.02 | 128.29 | 123.60 | 127.81 | 1,188,072 | -1.75(-1.35%) |
Apr 24, 2014 | 136.31 | 136.42 | 128.67 | 129.56 | 1,098,970 | -5.41(-4.01%) |
Apr 23, 2014 | 138.79 | 140.19 | 134.60 | 134.97 | 1,009,034 | +0.85(+0.63%) |
Apr 22, 2014 | 135.93 | 136.99 | 128.85 | 134.12 | 1,984,066 | -1.47(-1.08%) |
Apr 21, 2014 | 139.99 | 144.18 | 132.65 | 135.59 | 2,114,367 | -9.99(-6.86%) |
Apr 17, 2014 | 148.99 | 145.58 | 145.58 | 145.58 | 895,200 | -2.29(-1.55%) |
Apr 16, 2014 | 141.03 | 149.26 | 139.53 | 147.87 | 708,713 | +7.95(+5.68%) |
Apr 15, 2014 | 139.99 | 141.99 | 135.01 | 139.92 | 704,423 | -0.37(-0.26%) |
Apr 14, 2014 | 141.33 | 143.75 | 136.19 | 140.29 | 715,096 | +1.16(+0.83%) |
Apr 11, 2014 | 141.00 | 141.48 | 136.11 | 139.13 | 1,035,818 | -3.37(-2.36%) |
Apr 10, 2014 | 154.56 | 155.93 | 140.35 | 142.50 | 1,056,891 | -12.72(-8.19%) |
Apr 09, 2014 | 147.47 | 155.94 | 145.50 | 155.22 | 676,995 | +8.77(+5.99%) |
Apr 08, 2014 | 143.42 | 150.38 | 141.69 | 146.45 | 1,025,367 | +2.76(+1.92%) |
Apr 07, 2014 | 147.29 | 147.29 | 141.64 | 143.69 | 534,170 | -3.47(-2.36%) |
Apr 04, 2014 | 165.74 | 165.74 | 145.62 | 147.16 | 1,112,847 | -18.22(-11.02%) |
Apr 03, 2014 | 166.32 | 168.18 | 162.28 | 165.38 | 817,771 | -0.81(-0.49%) |
Apr 02, 2014 | 163.78 | 166.47 | 160.04 | 166.19 | 579,544 | +3.63(+2.23%) |
Apr 01, 2014 | 161.59 | 165.19 | 158.64 | 162.56 | 510,058 | +2.32(+1.45%) |
Mar 31, 2014 | 161.00 | 164.48 | 158.53 | 160.24 | 371,736 | +0.85(+0.53%) |
Mar 28, 2014 | 161.22 | 164.12 | 158.36 | 159.39 | 523,534 | -1.03(-0.64%) |
Mar 27, 2014 | 161.68 | 163.00 | 157.01 | 160.42 | 710,878 | -1.05(-0.65%) |
Mar 26, 2014 | 165.05 | 165.05 | 159.64 | 161.47 | 605,251 | -2.84(-1.73%) |
Mar 25, 2014 | 166.91 | 171.00 | 161.01 | 164.31 | 726,699 | -1.10(-0.67%) |
Mar 24, 2014 | 171.66 | 172.88 | 163.00 | 165.41 | 686,912 | -5.47(-3.20%) |
Mar 21, 2014 | 179.00 | 179.41 | 170.55 | 170.88 | 487,058 | -7.54(-4.23%) |
Mar 20, 2014 | 177.63 | 178.81 | 174.69 | 178.42 | 413,685 | +0.09(+0.05%) |
Mar 19, 2014 | 182.77 | 183.94 | 175.73 | 178.33 | 466,597 | -5.14(-2.80%) |
Mar 18, 2014 | 175.67 | 183.74 | 174.50 | 183.47 | 551,144 | +8.56(+4.89%) |
Mar 17, 2014 | 177.35 | 180.50 | 174.64 | 174.91 | 476,372 | -0.59(-0.34%) |
Mar 14, 2014 | 177.08 | 181.35 | 175.34 | 175.50 | 330,883 | -2.72(-1.53%) |
Mar 13, 2014 | 181.55 | 184.02 | 177.23 | 178.22 | 470,810 | -1.52(-0.85%) |
Mar 12, 2014 | 178.36 | 181.49 | 178.00 | 179.74 | 529,277 | +0.82(+0.46%) |
Mar 11, 2014 | 183.80 | 184.32 | 178.09 | 178.92 | 420,712 | -4.12(-2.25%) |
Mar 10, 2014 | 180.45 | 185.00 | 179.43 | 183.04 | 552,503 | -2.12(-1.14%) |
Mar 07, 2014 | 191.95 | 193.29 | 184.22 | 185.16 | 744,118 | -5.84(-3.06%) |
Mar 06, 2014 | 195.91 | 196.28 | 190.98 | 191.00 | 501,756 | -4.07(-2.09%) |
Mar 05, 2014 | 202.77 | 203.56 | 191.58 | 195.07 | 702,471 | -9.34(-4.57%) |
Mar 04, 2014 | 196.13 | 206.19 | 195.33 | 204.41 | 542,935 | +9.36(+4.80%) |
Mar 03, 2014 | 191.37 | 195.43 | 188.66 | 195.05 | 560,300 | +1.18(+0.61%) |
Feb 28, 2014 | 200.00 | 203.28 | 192.29 | 193.87 | 790,241 | -7.09(-3.53%) |
Feb 27, 2014 | 202.49 | 204.45 | 199.94 | 200.96 | 670,302 | -1.63(-0.80%) |
Feb 26, 2014 | 200.66 | 206.70 | 200.00 | 202.59 | 939,477 | +1.31(+0.65%) |
Feb 25, 2014 | 201.99 | 202.36 | 195.87 | 201.28 | 670,731 | +2.68(+1.35%) |
Feb 24, 2014 | 197.00 | 202.67 | 195.04 | 198.60 | 531,443 | +3.56(+1.83%) |
Feb 21, 2014 | 197.25 | 201.33 | 194.57 | 195.04 | 664,294 | -1.23(-0.63%) |
Feb 20, 2014 | 191.58 | 197.02 | 189.18 | 196.27 | 588,652 | +4.60(+2.40%) |
Feb 19, 2014 | 192.50 | 194.78 | 189.61 | 191.67 | 596,900 | -1.84(-0.95%) |
Feb 18, 2014 | 198.13 | 198.39 | 191.18 | 193.51 | 923,516 | +4.50(+2.38%) |
Feb 14, 2014 | 186.90 | 189.01 | 189.01 | 189.01 | 633,000 | +2.32(+1.24%) |
Feb 13, 2014 | 184.04 | 186.97 | 180.71 | 186.69 | 625,262 | +5.51(+3.04%) |
Feb 12, 2014 | 181.85 | 184.82 | 179.36 | 181.18 | 754,815 | -1.32(-0.72%) |
Feb 11, 2014 | 176.17 | 182.57 | 175.66 | 182.50 | 1,054,803 | +4.24(+2.38%) |
Feb 10, 2014 | 174.21 | 180.00 | 171.50 | 178.26 | 1,522,834 | +4.33(+2.49%) |
Feb 07, 2014 | 156.57 | 177.79 | 156.57 | 173.93 | 3,333,294 | +34.85(+25.06%) |
Feb 06, 2014 | 142.38 | 143.27 | 137.72 | 139.08 | 1,163,296 | -2.43(-1.72%) |
Feb 05, 2014 | 141.14 | 142.58 | 138.84 | 141.51 | 612,199 | +0.08(+0.06%) |
Feb 04, 2014 | 140.39 | 143.61 | 138.31 | 141.43 | 800,370 | +1.39(+0.99%) |
Feb 03, 2014 | 147.33 | 148.49 | 138.86 | 140.04 | 938,627 | -7.39(-5.01%) |
Jan 31, 2014 | 142.95 | 148.55 | 142.72 | 147.43 | 705,378 | +2.14(+1.47%) |
Jan 30, 2014 | 141.51 | 148.45 | 139.54 | 145.29 | 920,995 | +5.86(+4.20%) |
Jan 29, 2014 | 139.25 | 142.53 | 138.95 | 139.43 | 472,041 | -1.46(-1.04%) |
Jan 28, 2014 | 139.62 | 142.57 | 138.35 | 140.89 | 514,466 | +1.40(+1.00%) |
Jan 27, 2014 | 140.27 | 141.84 | 137.61 | 139.49 | 763,749 | -0.52(-0.37%) |
Jan 24, 2014 | 139.69 | 141.39 | 138.40 | 140.01 | 504,264 | -0.78(-0.55%) |
Jan 23, 2014 | 139.80 | 141.64 | 138.13 | 140.79 | 422,429 | +0.52(+0.37%) |
Jan 22, 2014 | 139.57 | 143.83 | 139.55 | 140.27 | 571,984 | +0.32(+0.23%) |
Jan 21, 2014 | 140.25 | 140.95 | 138.35 | 139.95 | 269,621 | +0.61(+0.44%) |
Jan 17, 2014 | 137.86 | 139.34 | 139.34 | 139.34 | 432,900 | +0.81(+0.58%) |
Jan 16, 2014 | 135.12 | 138.63 | 134.33 | 138.53 | 323,612 | +3.77(+2.80%) |
Jan 15, 2014 | 135.55 | 135.62 | 133.52 | 134.76 | 502,103 | -0.79(-0.58%) |
Jan 14, 2014 | 132.18 | 136.11 | 130.16 | 135.55 | 272,880 | +4.30(+3.28%) |
Jan 13, 2014 | 135.56 | 136.91 | 130.10 | 131.25 | 387,021 | -4.43(-3.27%) |
Jan 10, 2014 | 135.23 | 136.03 | 131.83 | 135.68 | 220,874 | +0.57(+0.42%) |
Jan 09, 2014 | 135.00 | 135.71 | 131.80 | 135.11 | 259,636 | +0.22(+0.16%) |
Jan 08, 2014 | 133.11 | 134.99 | 132.20 | 134.89 | 239,720 | +1.80(+1.35%) |
Jan 07, 2014 | 131.20 | 134.24 | 129.32 | 133.09 | 268,258 | +3.09(+2.38%) |
Jan 06, 2014 | 133.43 | 134.57 | 128.43 | 130.00 | 464,651 | -3.02(-2.27%) |
Jan 03, 2014 | 131.77 | 133.68 | 130.97 | 133.02 | 332,210 | +1.47(+1.12%) |
Jan 02, 2014 | 133.83 | 134.39 | 130.52 | 131.55 | 238,250 | -2.95(-2.19%) |
Dec 31, 2013 | 133.56 | 134.50 | 134.50 | 134.50 | 482,500 | +1.20(+0.90%) |
Dec 30, 2013 | 132.78 | 134.78 | 132.29 | 133.30 | 182,429 | +0.36(+0.27%) |
Dec 27, 2013 | 134.27 | 134.98 | 130.33 | 132.94 | 302,518 | -0.89(-0.67%) |
Dec 26, 2013 | 133.78 | 134.75 | 131.74 | 133.83 | 210,801 | +0.30(+0.22%) |
Dec 24, 2013 | 134.60 | 134.89 | 131.81 | 133.53 | 181,216 | -0.98(-0.73%) |
Dec 23, 2013 | 132.95 | 134.96 | 132.39 | 134.51 | 390,385 | +1.98(+1.49%) |
Dec 20, 2013 | 128.29 | 134.31 | 128.29 | 132.53 | 1,230,765 | +4.12(+3.21%) |
Dec 19, 2013 | 131.81 | 132.66 | 127.40 | 128.41 | 492,787 | -3.52(-2.67%) |
Dec 18, 2013 | 129.89 | 132.60 | 128.16 | 131.93 | 497,846 | +1.89(+1.45%) |
Dec 17, 2013 | 130.23 | 131.00 | 127.73 | 130.04 | 524,260 | -0.54(-0.41%) |
Dec 16, 2013 | 130.02 | 132.25 | 124.87 | 130.58 | 937,842 | -0.73(-0.56%) |
Dec 13, 2013 | 131.46 | 136.03 | 129.76 | 131.31 | 1,286,999 | +4.71(+3.72%) |
Dec 12, 2013 | 128.50 | 133.12 | 122.70 | 126.60 | 3,146,199 | -4.25(-3.25%) |
Dec 11, 2013 | 133.89 | 133.90 | 128.25 | 130.85 | 730,347 | -2.88(-2.15%) |
Dec 10, 2013 | 132.39 | 134.55 | 130.50 | 133.73 | 449,288 | +0.69(+0.52%) |
Dec 09, 2013 | 133.85 | 136.87 | 131.45 | 133.04 | 473,787 | +0.93(+0.70%) |
Dec 06, 2013 | 133.11 | 134.00 | 130.51 | 132.11 | 0 | +0.40(+0.30%) |
Dec 05, 2013 | 132.72 | 134.00 | 131.28 | 131.71 | 0 | -1.32(-0.99%) |
Dec 04, 2013 | 132.26 | 133.82 | 131.35 | 133.03 | 0 | -0.06(-0.05%) |
Dec 03, 2013 | 133.81 | 133.94 | 130.74 | 133.09 | 0 | -1.26(-0.94%) |
Dec 02, 2013 | 131.51 | 137.87 | 131.16 | 134.35 | 499,828 | +3.18(+2.42%) |
Nov 29, 2013 | 130.87 | 132.48 | 130.10 | 131.17 | 0 | +1.14(+0.88%) |
Nov 27, 2013 | 128.56 | 130.36 | 127.11 | 130.03 | 0 | +1.93(+1.51%) |
Nov 26, 2013 | 128.53 | 129.10 | 126.74 | 128.10 | 0 | -0.18(-0.14%) |
Nov 25, 2013 | 128.88 | 129.43 | 126.54 | 128.28 | 258,330 | -0.01(-0.01%) |
Nov 22, 2013 | 130.31 | 131.27 | 127.86 | 128.29 | 0 | -1.51(-1.16%) |
Nov 21, 2013 | 127.57 | 131.80 | 127.35 | 129.80 | 343,772 | +4.07(+3.24%) |
Nov 20, 2013 | 124.50 | 127.26 | 123.66 | 125.73 | 0 | +1.24(+1.00%) |
Nov 19, 2013 | 131.05 | 132.61 | 124.02 | 124.49 | 1,207,449 | -6.24(-4.77%) |
Nov 18, 2013 | 133.45 | 135.64 | 130.10 | 130.73 | 0 | -2.71(-2.03%) |
Nov 15, 2013 | 131.17 | 134.31 | 130.07 | 133.44 | 0 | +2.00(+1.52%) |
Nov 14, 2013 | 133.82 | 134.02 | 130.54 | 131.44 | 183,470 | -1.69(-1.27%) |
Nov 12, 2013 | 132.52 | 133.94 | 131.24 | 133.13 | 0 | +0.55(+0.41%) |
Nov 11, 2013 | 133.42 | 134.65 | 131.64 | 132.58 | 0 | -1.09(-0.82%) |
Nov 08, 2013 | 129.62 | 134.23 | 128.48 | 133.67 | 0 | +3.98(+3.07%) |
Nov 07, 2013 | 141.77 | 142.37 | 129.32 | 129.69 | 1,553,817 | -11.91(-8.41%) |
Nov 06, 2013 | 142.80 | 144.42 | 139.27 | 141.60 | 1,040,726 | -0.55(-0.39%) |
Nov 05, 2013 | 138.72 | 142.79 | 137.17 | 142.15 | 478,500 | +3.31(+2.38%) |
Nov 04, 2013 | 137.50 | 140.20 | 136.13 | 138.84 | 351,027 | +1.68(+1.22%) |
Nov 01, 2013 | 133.15 | 138.22 | 132.99 | 137.16 | 0 | +3.65(+2.73%) |
Oct 31, 2013 | 134.72 | 135.55 | 132.59 | 133.51 | 0 | -1.21(-0.90%) |
Oct 30, 2013 | 136.96 | 138.60 | 134.42 | 134.72 | 460,244 | -2.17(-1.59%) |
Oct 29, 2013 | 138.45 | 139.57 | 135.95 | 136.89 | 488,069 | -1.13(-0.82%) |
Oct 28, 2013 | 140.24 | 140.24 | 137.74 | 138.02 | 0 | -2.58(-1.83%) |
Oct 25, 2013 | 142.75 | 143.93 | 139.24 | 140.60 | 0 | -2.15(-1.51%) |
Oct 24, 2013 | 141.30 | 144.19 | 140.64 | 142.75 | 611,808 | +0.99(+0.70%) |
Oct 23, 2013 | 137.37 | 141.86 | 137.04 | 141.76 | 0 | +2.89(+2.08%) |
Oct 22, 2013 | 137.90 | 141.15 | 136.02 | 138.87 | 813,132 | -1.26(-0.90%) |
Oct 21, 2013 | 133.94 | 141.38 | 133.10 | 140.13 | 1,507,117 | +9.30(+7.11%) |
Oct 18, 2013 | 117.47 | 132.48 | 117.28 | 130.83 | 3,345,198 | +25.37(+24.05%) |
Oct 17, 2013 | 107.03 | 108.66 | 104.66 | 105.47 | 682,295 | -1.70(-1.59%) |
Oct 16, 2013 | 107.92 | 108.79 | 106.78 | 107.17 | 421,942 | -0.04(-0.04%) |
Oct 15, 2013 | 109.41 | 109.47 | 106.38 | 107.21 | 0 | -2.66(-2.42%) |
Oct 14, 2013 | 109.32 | 110.59 | 108.78 | 109.87 | 252,842 | +0.38(+0.35%) |
Oct 11, 2013 | 109.79 | 109.91 | 108.38 | 109.49 | 0 | -0.69(-0.63%) |
Oct 10, 2013 | 107.93 | 110.39 | 107.30 | 110.18 | 264,868 | +3.18(+2.97%) |
Oct 09, 2013 | 109.05 | 109.51 | 106.17 | 107.00 | 0 | -1.87(-1.72%) |
Oct 08, 2013 | 112.05 | 112.47 | 108.38 | 108.87 | 344,909 | -2.84(-2.54%) |
Oct 07, 2013 | 111.00 | 112.80 | 110.65 | 111.71 | 0 | +0.03(+0.03%) |
Oct 04, 2013 | 111.77 | 113.94 | 111.64 | 111.68 | 0 | -0.30(-0.27%) |
Oct 03, 2013 | 112.55 | 113.80 | 109.90 | 111.98 | 0 | -0.61(-0.54%) |
Oct 02, 2013 | 110.16 | 113.30 | 109.60 | 112.59 | 245,652 | +1.33(+1.20%) |
Oct 01, 2013 | 108.86 | 111.27 | 108.16 | 111.26 | 262,608 | +2.19(+2.01%) |
Sep 27, 2013 | 106.53 | 109.42 | 106.26 | 109.07 | 0 | +1.69(+1.57%) |
Sep 26, 2013 | 106.38 | 107.61 | 105.36 | 107.38 | 234,178 | +1.34(+1.26%) |
Sep 25, 2013 | 107.88 | 108.31 | 104.76 | 106.04 | 389,508 | -2.04(-1.89%) |
Sep 24, 2013 | 110.63 | 111.56 | 107.42 | 108.08 | 728,767 | -5.69(-5.00%) |
Sep 23, 2013 | 112.94 | 114.33 | 111.68 | 113.77 | 271,044 | +0.26(+0.23%) |
Sep 20, 2013 | 114.34 | 114.78 | 112.45 | 113.51 | 0 | -0.60(-0.53%) |
Sep 19, 2013 | 116.77 | 116.98 | 113.83 | 114.11 | 307,090 | -2.16(-1.86%) |
Sep 18, 2013 | 115.22 | 117.72 | 114.76 | 116.27 | 0 | +0.61(+0.53%) |
Sep 17, 2013 | 113.82 | 116.00 | 113.39 | 115.66 | 0 | +1.51(+1.32%) |
Sep 16, 2013 | 112.85 | 114.59 | 112.84 | 114.15 | 0 | +1.18(+1.04%) |
Sep 13, 2013 | 113.00 | 113.28 | 111.88 | 112.97 | 0 | +0.13(+0.12%) |
Sep 12, 2013 | 112.47 | 114.32 | 112.47 | 112.84 | 0 | +0.45(+0.40%) |
Sep 11, 2013 | 112.35 | 113.55 | 111.45 | 112.39 | 0 | -0.29(-0.26%) |
Sep 10, 2013 | 110.44 | 112.91 | 108.88 | 112.68 | 0 | +3.48(+3.19%) |
Sep 09, 2013 | 107.11 | 110.00 | 107.00 | 109.20 | 0 | +1.84(+1.71%) |
Sep 06, 2013 | 107.75 | 108.32 | 103.74 | 107.36 | 0 | -0.27(-0.25%) |
Sep 05, 2013 | 110.73 | 110.73 | 107.38 | 107.63 | 258,381 | -1.24(-1.14%) |
Sep 04, 2013 | 105.48 | 108.95 | 105.19 | 108.87 | 0 | +2.38(+2.23%) |
Sep 03, 2013 | 106.85 | 108.01 | 105.02 | 106.49 | 0 | +1.00(+0.95%) |
Aug 30, 2013 | 106.87 | 106.99 | 105.21 | 105.49 | 0 | -1.68(-1.57%) |
Aug 29, 2013 | 106.96 | 109.45 | 106.96 | 107.17 | 0 | +0.26(+0.25%) |
Aug 28, 2013 | 106.02 | 108.54 | 105.61 | 106.91 | 0 | +0.66(+0.62%) |
Aug 27, 2013 | 107.88 | 108.93 | 105.47 | 106.25 | 227,849 | -2.86(-2.62%) |
Aug 26, 2013 | 109.43 | 111.37 | 108.44 | 109.11 | 193,160 | -0.15(-0.14%) |
Aug 23, 2013 | 110.07 | 110.47 | 108.83 | 109.26 | 0 | -0.90(-0.82%) |
Aug 22, 2013 | 108.88 | 111.00 | 108.01 | 110.16 | 108,214 | +1.65(+1.52%) |
Aug 21, 2013 | 108.56 | 111.10 | 107.61 | 108.51 | 0 | -0.23(-0.21%) |
Aug 20, 2013 | 109.09 | 111.21 | 108.57 | 108.74 | 0 | +0.05(+0.05%) |
Aug 19, 2013 | 110.06 | 112.23 | 108.62 | 108.69 | 227,514 | -0.78(-0.71%) |
Aug 16, 2013 | 108.48 | 110.85 | 108.25 | 109.47 | 0 | +0.52(+0.47%) |
Aug 15, 2013 | 110.10 | 110.79 | 108.44 | 108.95 | 409,078 | -1.87(-1.69%) |
Aug 14, 2013 | 111.72 | 114.99 | 110.71 | 110.82 | 257,197 | -1.45(-1.29%) |
Aug 13, 2013 | 112.14 | 113.82 | 110.86 | 112.27 | 526,495 | -3.39(-2.93%) |
Aug 12, 2013 | 114.85 | 117.54 | 113.38 | 115.66 | 253,531 | +0.61(+0.53%) |
Aug 09, 2013 | 114.34 | 116.92 | 113.71 | 115.05 | 253,084 | +0.14(+0.12%) |
Aug 08, 2013 | 115.00 | 115.00 | 113.28 | 114.91 | 255,715 | +0.75(+0.66%) |
Aug 07, 2013 | 113.20 | 114.69 | 112.51 | 114.16 | 186,008 | +0.50(+0.44%) |
Aug 06, 2013 | 114.19 | 114.99 | 112.56 | 113.66 | 271,879 | -1.25(-1.09%) |
Aug 05, 2013 | 114.01 | 115.42 | 112.39 | 114.91 | 463,780 | +0.00(+0.00%) |
Aug 02, 2013 | 114.00 | 116.44 | 114.00 | 114.91 | 379,567 | +0.35(+0.31%) |
Aug 01, 2013 | 113.19 | 115.00 | 112.43 | 114.56 | 404,568 | +2.61(+2.33%) |
Jul 31, 2013 | 111.29 | 114.02 | 110.43 | 111.95 | 0 | +0.57(+0.51%) |
Jul 30, 2013 | 110.62 | 112.42 | 110.62 | 111.38 | 0 | +1.20(+1.09%) |
Jul 29, 2013 | 111.99 | 112.44 | 109.75 | 110.18 | 0 | -2.21(-1.97%) |
Jul 26, 2013 | 109.41 | 112.79 | 107.68 | 112.39 | 0 | +2.54(+2.31%) |
Jul 25, 2013 | 109.74 | 111.30 | 108.83 | 109.85 | 0 | +0.11(+0.10%) |
Jul 24, 2013 | 110.94 | 112.40 | 109.46 | 109.74 | 0 | -0.47(-0.43%) |
Jul 23, 2013 | 109.99 | 112.43 | 109.81 | 110.21 | 965,801 | -2.79(-2.47%) |
Jul 22, 2013 | 109.90 | 115.76 | 110.27 | 113.00 | 0 | +2.73(+2.48%) |
Jul 19, 2013 | 110.59 | 113.57 | 106.76 | 110.27 | 0 | -4.74(-4.12%) |
Jul 18, 2013 | 115.00 | 116.15 | 113.77 | 115.01 | 0 | +0.79(+0.69%) |
Jul 17, 2013 | 109.99 | 115.50 | 108.74 | 114.22 | 335,739 | +2.03(+1.81%) |
Jul 16, 2013 | 114.39 | 115.00 | 110.93 | 112.19 | 0 | -2.10(-1.84%) |
Jul 15, 2013 | 110.97 | 116.18 | 109.11 | 114.29 | 0 | +4.54(+4.14%) |
Jul 12, 2013 | 106.03 | 110.00 | 103.36 | 109.75 | 0 | +18.18(+19.85%) |
Jul 11, 2013 | 90.00 | 92.33 | 89.80 | 91.57 | 0 | +2.50(+2.81%) |
Jul 10, 2013 | 86.76 | 89.23 | 86.14 | 89.07 | 0 | +2.52(+2.91%) |
Jul 09, 2013 | 88.32 | 88.88 | 85.12 | 86.55 | 0 | -1.80(-2.04%) |
Jul 08, 2013 | 87.78 | 89.21 | 87.78 | 88.35 | 0 | +0.60(+0.68%) |
Jul 05, 2013 | 85.99 | 88.00 | 85.31 | 87.75 | 0 | +2.91(+3.43%) |
Jul 03, 2013 | 84.83 | 86.69 | 84.11 | 84.84 | 0 | +0.31(+0.37%) |
Jul 02, 2013 | 84.73 | 85.47 | 83.57 | 84.53 | 0 | -0.49(-0.58%) |
Jul 01, 2013 | 85.06 | 87.34 | 83.86 | 85.02 | 1,043,827 | +0.29(+0.34%) |
Jun 28, 2013 | 87.90 | 88.05 | 84.66 | 84.73 | 580,899 | -4.21(-4.74%) |
Jun 26, 2013 | 90.74 | 90.81 | 88.88 | 88.94 | 0 | -1.00(-1.11%) |
Jun 25, 2013 | 90.23 | 91.00 | 89.86 | 89.94 | 0 | +0.53(+0.59%) |
Jun 24, 2013 | 89.18 | 89.80 | 88.16 | 89.41 | 0 | -0.71(-0.79%) |
Jun 21, 2013 | 88.37 | 90.31 | 86.37 | 90.12 | 446,212 | +2.00(+2.27%) |
Jun 20, 2013 | 89.35 | 90.18 | 87.83 | 88.12 | 0 | -2.38(-2.63%) |
Jun 19, 2013 | 90.69 | 91.64 | 90.43 | 90.50 | 0 | -0.47(-0.52%) |
Jun 18, 2013 | 90.32 | 92.48 | 90.05 | 90.97 | 0 | +0.68(+0.75%) |
Jun 17, 2013 | 89.26 | 90.90 | 88.22 | 90.29 | 0 | +1.75(+1.98%) |
Jun 14, 2013 | 89.19 | 89.19 | 88.19 | 88.54 | 0 | -0.70(-0.78%) |
Jun 13, 2013 | 86.56 | 89.33 | 86.29 | 89.24 | 260,586 | +2.55(+2.94%) |
Jun 12, 2013 | 87.96 | 88.20 | 86.35 | 86.69 | 428,946 | -1.23(-1.40%) |
Jun 11, 2013 | 87.82 | 89.19 | 86.92 | 87.92 | 256,456 | -0.57(-0.64%) |
Jun 10, 2013 | 85.73 | 88.67 | 85.42 | 88.49 | 0 | +2.89(+3.38%) |
Jun 07, 2013 | 85.66 | 85.88 | 84.42 | 85.60 | 0 | +0.83(+0.98%) |
Jun 06, 2013 | 83.00 | 84.79 | 82.58 | 84.77 | 279,026 | +1.84(+2.22%) |
Jun 05, 2013 | 84.11 | 85.20 | 82.01 | 82.93 | 291,436 | -1.54(-1.82%) |
Jun 04, 2013 | 84.86 | 85.71 | 83.57 | 84.47 | 0 | -0.49(-0.58%) |
Jun 03, 2013 | 84.61 | 85.86 | 83.89 | 84.96 | 416,083 | +0.41(+0.48%) |
May 31, 2013 | 83.98 | 85.34 | 83.98 | 84.55 | 268,774 | +0.00(+0.00%) |
May 30, 2013 | 85.19 | 85.69 | 84.17 | 84.55 | 186,262 | -0.54(-0.63%) |
May 29, 2013 | 83.73 | 85.35 | 82.63 | 85.09 | 425,665 | +1.91(+2.30%) |
May 28, 2013 | 86.20 | 86.84 | 82.16 | 83.18 | 741,181 | -2.64(-3.08%) |
May 24, 2013 | 84.88 | 86.39 | 83.79 | 85.82 | 0 | +0.58(+0.68%) |
May 23, 2013 | 84.59 | 86.35 | 83.76 | 85.24 | 0 | +0.03(+0.04%) |
May 22, 2013 | 86.23 | 87.95 | 84.89 | 85.21 | 0 | -1.16(-1.34%) |
May 21, 2013 | 85.69 | 86.99 | 85.31 | 86.37 | 0 | +0.88(+1.03%) |
May 20, 2013 | 86.33 | 86.96 | 85.10 | 85.49 | 0 | -1.24(-1.43%) |
May 17, 2013 | 85.15 | 87.07 | 84.94 | 86.73 | 0 | +1.83(+2.16%) |
May 16, 2013 | 85.02 | 86.27 | 84.07 | 84.90 | 330,037 | -0.14(-0.17%) |
May 15, 2013 | 85.22 | 86.26 | 84.57 | 85.04 | 0 | +0.73(+0.87%) |
May 13, 2013 | 83.84 | 85.57 | 83.11 | 84.31 | 0 | +0.56(+0.67%) |
May 10, 2013 | 85.06 | 85.06 | 82.88 | 83.75 | 0 | -1.10(-1.30%) |
May 09, 2013 | 85.53 | 85.67 | 84.67 | 84.85 | 0 | -0.91(-1.06%) |
May 08, 2013 | 84.67 | 86.23 | 84.14 | 85.76 | 0 | +1.04(+1.23%) |
May 07, 2013 | 84.68 | 85.58 | 83.38 | 84.72 | 0 | -0.16(-0.19%) |
May 06, 2013 | 86.55 | 86.75 | 83.17 | 84.88 | 0 | -1.94(-2.23%) |
May 03, 2013 | 94.80 | 95.15 | 86.10 | 86.82 | 0 | -8.33(-8.75%) |
May 02, 2013 | 96.31 | 98.42 | 95.07 | 95.15 | 0 | -0.86(-0.90%) |