Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 165.26 | 168.29 | 165.02 | 168.13 | 982,669 | +2.56(+1.55%) |
Apr 29, 2014 | 162.34 | 165.77 | 159.38 | 165.56 | 2,102,759 | -3.13(-1.86%) |
Apr 28, 2014 | 162.38 | 170.51 | 159.72 | 168.69 | 2,472,311 | +9.67(+6.08%) |
Apr 25, 2014 | 160.28 | 160.28 | 157.35 | 159.02 | 646,104 | -2.89(-1.78%) |
Apr 24, 2014 | 162.65 | 162.87 | 158.70 | 161.91 | 886,520 | +1.17(+0.73%) |
Apr 23, 2014 | 156.59 | 162.11 | 156.23 | 160.74 | 1,544,306 | +4.20(+2.68%) |
Apr 22, 2014 | 152.73 | 158.03 | 152.26 | 156.54 | 1,882,570 | +8.38(+5.66%) |
Apr 21, 2014 | 144.93 | 148.37 | 144.58 | 148.16 | 409,247 | +3.91(+2.71%) |
Apr 17, 2014 | 144.21 | 144.25 | 144.25 | 144.25 | 260,905 | +0.57(+0.40%) |
Apr 16, 2014 | 143.20 | 143.80 | 142.27 | 143.68 | 465,605 | +2.33(+1.65%) |
Apr 15, 2014 | 141.03 | 142.04 | 138.67 | 141.35 | 406,613 | +1.53(+1.09%) |
Apr 14, 2014 | 140.60 | 140.90 | 138.78 | 139.83 | 289,314 | +0.01(+0.01%) |
Apr 11, 2014 | 139.85 | 141.94 | 139.41 | 139.82 | 441,890 | -3.12(-2.18%) |
Apr 10, 2014 | 146.55 | 146.56 | 142.86 | 142.94 | 762,776 | -1.32(-0.92%) |
Apr 09, 2014 | 144.06 | 144.86 | 142.77 | 144.26 | 428,030 | +2.42(+1.70%) |
Apr 08, 2014 | 141.30 | 142.04 | 140.30 | 141.84 | 604,885 | +1.07(+0.76%) |
Apr 07, 2014 | 142.42 | 142.59 | 139.91 | 140.78 | 515,884 | -0.40(-0.28%) |
Apr 04, 2014 | 145.22 | 145.29 | 140.95 | 141.18 | 528,512 | -3.23(-2.24%) |
Apr 03, 2014 | 145.30 | 145.46 | 143.78 | 144.41 | 350,453 | -1.27(-0.87%) |
Apr 02, 2014 | 145.65 | 146.24 | 145.37 | 145.68 | 451,882 | +0.77(+0.53%) |
Apr 01, 2014 | 144.83 | 145.41 | 144.49 | 144.91 | 432,071 | -0.49(-0.34%) |
Mar 31, 2014 | 145.22 | 145.61 | 143.84 | 145.40 | 568,755 | +0.30(+0.21%) |
Mar 28, 2014 | 149.27 | 149.75 | 143.17 | 145.09 | 1,845,738 | -3.01(-2.04%) |
Mar 27, 2014 | 149.21 | 149.33 | 147.75 | 148.11 | 515,514 | +0.40(+0.27%) |
Mar 26, 2014 | 148.87 | 149.50 | 147.52 | 147.71 | 487,533 | +2.01(+1.38%) |
Mar 25, 2014 | 147.16 | 147.36 | 144.71 | 145.70 | 542,964 | +1.22(+0.85%) |
Mar 24, 2014 | 147.84 | 148.07 | 144.36 | 144.48 | 812,056 | -2.35(-1.60%) |
Mar 21, 2014 | 150.23 | 150.34 | 145.80 | 146.82 | 861,028 | -3.43(-2.28%) |
Mar 20, 2014 | 150.29 | 151.22 | 149.97 | 150.25 | 499,317 | -1.72(-1.13%) |
Mar 19, 2014 | 154.01 | 154.24 | 151.46 | 151.97 | 385,784 | -0.47(-0.31%) |
Mar 18, 2014 | 152.06 | 152.94 | 151.77 | 152.44 | 407,985 | +0.07(+0.05%) |
Mar 17, 2014 | 152.40 | 153.35 | 152.19 | 152.38 | 445,168 | +1.72(+1.14%) |
Mar 14, 2014 | 150.32 | 151.85 | 150.24 | 150.65 | 597,277 | -0.92(-0.61%) |
Mar 13, 2014 | 155.32 | 155.32 | 151.42 | 151.57 | 577,321 | -4.50(-2.89%) |
Mar 12, 2014 | 156.92 | 157.35 | 155.56 | 156.08 | 582,987 | -3.55(-2.23%) |
Mar 11, 2014 | 160.55 | 161.19 | 159.50 | 159.63 | 255,898 | -0.33(-0.21%) |
Mar 10, 2014 | 161.04 | 161.06 | 158.70 | 159.96 | 262,627 | -0.64(-0.40%) |
Mar 07, 2014 | 161.19 | 161.53 | 159.62 | 160.60 | 666,139 | +1.23(+0.77%) |
Mar 06, 2014 | 164.07 | 164.20 | 159.37 | 159.37 | 871,023 | -5.28(-3.20%) |
Mar 05, 2014 | 166.75 | 166.99 | 164.12 | 164.64 | 726,230 | -3.01(-1.79%) |
Mar 04, 2014 | 166.02 | 168.14 | 166.02 | 167.65 | 656,089 | +5.94(+3.68%) |
Mar 03, 2014 | 160.34 | 162.25 | 159.69 | 161.70 | 459,608 | +0.52(+0.32%) |
Feb 28, 2014 | 166.93 | 167.13 | 160.61 | 161.19 | 1,057,635 | -5.86(-3.51%) |
Feb 27, 2014 | 166.69 | 167.25 | 166.15 | 167.04 | 352,190 | +1.80(+1.09%) |
Feb 26, 2014 | 165.93 | 166.77 | 164.27 | 165.25 | 375,051 | -0.23(-0.14%) |
Feb 25, 2014 | 167.03 | 167.03 | 165.28 | 165.48 | 558,731 | +0.50(+0.30%) |
Feb 24, 2014 | 163.89 | 166.06 | 163.85 | 164.98 | 454,845 | +0.96(+0.58%) |
Feb 21, 2014 | 163.78 | 165.16 | 163.29 | 164.03 | 425,442 | +1.55(+0.95%) |
Feb 20, 2014 | 161.76 | 162.80 | 161.32 | 162.48 | 251,323 | +0.67(+0.42%) |
Feb 19, 2014 | 161.83 | 163.94 | 161.51 | 161.80 | 433,704 | +0.64(+0.40%) |
Feb 18, 2014 | 160.98 | 161.45 | 159.89 | 161.16 | 608,310 | +2.11(+1.33%) |
Feb 14, 2014 | 157.00 | 159.05 | 159.05 | 159.05 | 726,738 | +5.11(+3.32%) |
Feb 13, 2014 | 155.08 | 155.70 | 152.53 | 153.94 | 594,910 | +1.61(+1.06%) |
Feb 12, 2014 | 152.58 | 152.68 | 151.48 | 152.34 | 867,652 | +0.33(+0.22%) |
Feb 11, 2014 | 151.81 | 152.81 | 151.22 | 152.00 | 468,030 | +0.10(+0.06%) |
Feb 10, 2014 | 150.71 | 152.22 | 150.37 | 151.91 | 341,244 | +1.39(+0.92%) |
Feb 07, 2014 | 148.78 | 150.67 | 148.69 | 150.52 | 671,411 | +0.46(+0.31%) |
Feb 06, 2014 | 149.76 | 150.29 | 149.04 | 150.06 | 532,154 | +2.47(+1.67%) |
Feb 05, 2014 | 147.48 | 147.98 | 146.28 | 147.59 | 574,259 | +3.33(+2.31%) |
Feb 04, 2014 | 143.64 | 144.64 | 143.59 | 144.26 | 299,684 | +1.63(+1.14%) |
Feb 03, 2014 | 145.71 | 146.05 | 142.43 | 142.63 | 293,821 | -3.40(-2.33%) |
Jan 31, 2014 | 144.29 | 146.85 | 144.28 | 146.03 | 216,591 | -0.84(-0.57%) |
Jan 30, 2014 | 147.12 | 147.34 | 145.97 | 146.87 | 305,355 | +2.22(+1.54%) |
Jan 29, 2014 | 144.67 | 146.24 | 144.21 | 144.64 | 345,291 | -2.75(-1.87%) |
Jan 28, 2014 | 146.51 | 147.69 | 146.35 | 147.40 | 292,636 | +4.55(+3.18%) |
Jan 27, 2014 | 142.66 | 143.50 | 141.84 | 142.85 | 410,432 | +0.61(+0.43%) |
Jan 24, 2014 | 143.96 | 144.00 | 141.52 | 142.24 | 524,449 | -4.12(-2.81%) |
Jan 23, 2014 | 146.74 | 146.91 | 145.76 | 146.36 | 315,153 | +0.01(+0.01%) |
Jan 22, 2014 | 146.40 | 147.09 | 145.99 | 146.35 | 474,633 | +1.45(+1.00%) |
Jan 21, 2014 | 144.80 | 145.23 | 144.11 | 144.90 | 377,022 | -0.02(-0.01%) |
Jan 17, 2014 | 145.35 | 144.92 | 144.92 | 144.92 | 428,686 | +1.98(+1.39%) |
Jan 16, 2014 | 142.96 | 143.19 | 142.34 | 142.94 | 280,345 | -0.17(-0.12%) |
Jan 15, 2014 | 143.60 | 143.60 | 142.64 | 143.10 | 393,446 | -0.50(-0.35%) |
Jan 14, 2014 | 140.20 | 144.02 | 140.15 | 143.60 | 1,139,507 | +5.16(+3.73%) |
Jan 13, 2014 | 139.54 | 140.04 | 137.93 | 138.44 | 329,636 | -2.80(-1.98%) |
Jan 10, 2014 | 140.34 | 141.42 | 140.15 | 141.24 | 173,204 | +1.09(+0.78%) |
Jan 09, 2014 | 140.77 | 140.91 | 139.48 | 140.15 | 391,125 | +1.13(+0.82%) |
Jan 08, 2014 | 137.53 | 139.29 | 137.11 | 139.01 | 252,839 | +0.62(+0.45%) |
Jan 07, 2014 | 136.87 | 138.75 | 136.83 | 138.39 | 264,041 | +1.08(+0.79%) |
Jan 06, 2014 | 137.24 | 137.72 | 136.70 | 137.30 | 389,240 | +1.33(+0.98%) |
Jan 03, 2014 | 136.40 | 136.83 | 135.89 | 135.98 | 117,036 | +0.14(+0.10%) |
Jan 02, 2014 | 136.61 | 136.73 | 135.45 | 135.84 | 263,771 | -2.06(-1.49%) |
Dec 31, 2013 | 138.27 | 137.90 | 137.90 | 137.90 | 232,683 | +0.62(+0.45%) |
Dec 30, 2013 | 136.26 | 137.82 | 136.15 | 137.28 | 299,622 | -0.21(-0.15%) |
Dec 27, 2013 | 137.51 | 137.93 | 137.10 | 137.49 | 409,805 | +1.50(+1.11%) |
Dec 26, 2013 | 136.13 | 136.18 | 135.65 | 135.99 | 200,930 | +0.22(+0.16%) |
Dec 24, 2013 | 135.63 | 136.13 | 135.55 | 135.77 | 328,601 | +0.66(+0.49%) |
Dec 23, 2013 | 134.64 | 135.35 | 134.15 | 135.11 | 392,924 | +0.70(+0.52%) |
Dec 20, 2013 | 133.55 | 134.91 | 133.40 | 134.41 | 495,546 | +0.66(+0.50%) |
Dec 19, 2013 | 133.92 | 134.25 | 133.50 | 133.74 | 299,620 | -1.27(-0.94%) |
Dec 18, 2013 | 134.24 | 135.20 | 133.02 | 135.01 | 453,752 | +1.74(+1.30%) |
Dec 17, 2013 | 133.70 | 133.75 | 132.78 | 133.27 | 236,346 | -0.27(-0.21%) |
Dec 16, 2013 | 132.41 | 133.60 | 132.31 | 133.55 | 1,235,983 | +3.65(+2.81%) |
Dec 13, 2013 | 129.61 | 130.51 | 128.70 | 129.90 | 304,492 | +0.82(+0.63%) |
Dec 12, 2013 | 129.71 | 130.06 | 128.84 | 129.08 | 523,788 | -0.74(-0.57%) |
Dec 11, 2013 | 131.61 | 131.61 | 129.37 | 129.82 | 434,095 | -1.27(-0.97%) |
Dec 10, 2013 | 130.48 | 131.19 | 130.13 | 131.09 | 534,182 | -0.66(-0.50%) |
Dec 09, 2013 | 132.51 | 132.58 | 130.93 | 131.75 | 358,803 | +0.76(+0.58%) |
Dec 06, 2013 | 129.56 | 131.55 | 129.50 | 130.99 | 0 | +1.06(+0.82%) |
Dec 05, 2013 | 127.84 | 132.54 | 127.47 | 129.93 | 0 | +1.07(+0.83%) |
Dec 04, 2013 | 126.52 | 129.10 | 126.47 | 128.85 | 599,638 | +0.03(+0.02%) |
Dec 03, 2013 | 128.76 | 129.23 | 128.10 | 128.82 | 0 | -0.50(-0.39%) |
Dec 02, 2013 | 129.91 | 130.42 | 129.25 | 129.32 | 378,483 | -3.23(-2.44%) |
Nov 29, 2013 | 132.47 | 133.62 | 132.22 | 132.55 | 0 | -0.12(-0.09%) |
Nov 27, 2013 | 133.12 | 133.30 | 132.08 | 132.67 | 0 | -0.42(-0.32%) |
Nov 26, 2013 | 132.85 | 133.47 | 132.64 | 133.09 | 0 | -1.40(-1.04%) |
Nov 25, 2013 | 134.96 | 135.04 | 133.89 | 134.48 | 266,122 | -0.79(-0.58%) |
Nov 22, 2013 | 134.45 | 135.36 | 134.06 | 135.27 | 0 | +0.42(+0.31%) |
Nov 21, 2013 | 134.12 | 134.88 | 133.74 | 134.85 | 231,286 | +3.05(+2.31%) |
Nov 20, 2013 | 132.45 | 132.74 | 131.48 | 131.81 | 368,455 | -0.03(-0.02%) |
Nov 19, 2013 | 132.49 | 132.73 | 131.29 | 131.84 | 0 | +0.07(+0.05%) |
Nov 18, 2013 | 133.65 | 133.70 | 131.77 | 131.77 | 0 | -1.34(-1.00%) |
Nov 15, 2013 | 133.22 | 133.62 | 132.81 | 133.11 | 0 | -1.14(-0.85%) |
Nov 14, 2013 | 133.48 | 134.43 | 133.33 | 134.25 | 0 | +3.49(+2.67%) |
Nov 13, 2013 | 128.68 | 130.79 | 127.97 | 130.75 | 0 | -0.94(-0.71%) |
Nov 12, 2013 | 129.96 | 132.00 | 129.47 | 131.69 | 0 | -0.39(-0.30%) |
Nov 11, 2013 | 135.76 | 136.48 | 131.12 | 132.08 | 1,794,444 | +0.91(+0.69%) |
Nov 08, 2013 | 130.27 | 131.47 | 130.13 | 131.18 | 0 | +0.97(+0.75%) |
Nov 07, 2013 | 132.03 | 132.15 | 130.09 | 130.20 | 752,178 | -2.97(-2.23%) |
Nov 06, 2013 | 135.01 | 135.01 | 132.87 | 133.18 | 238,976 | -1.49(-1.11%) |
Nov 05, 2013 | 133.59 | 134.89 | 132.87 | 134.67 | 493,829 | +2.93(+2.22%) |
Nov 04, 2013 | 131.11 | 131.87 | 130.92 | 131.74 | 0 | +0.92(+0.70%) |
Nov 01, 2013 | 129.81 | 130.88 | 128.71 | 130.82 | 0 | +0.92(+0.71%) |
Oct 31, 2013 | 130.21 | 130.64 | 128.64 | 129.91 | 399,688 | +0.19(+0.14%) |
Oct 30, 2013 | 130.71 | 130.79 | 129.13 | 129.72 | 509,946 | -0.53(-0.40%) |
Oct 29, 2013 | 132.20 | 132.74 | 129.86 | 130.25 | 426,336 | -2.98(-2.23%) |
Oct 28, 2013 | 132.45 | 133.22 | 131.64 | 133.22 | 444,137 | +0.59(+0.44%) |
Oct 25, 2013 | 131.46 | 132.79 | 130.60 | 132.64 | 0 | -0.82(-0.61%) |
Oct 24, 2013 | 127.46 | 133.72 | 127.40 | 133.46 | 0 | +13.99(+11.71%) |
Oct 23, 2013 | 119.22 | 119.52 | 118.65 | 119.47 | 153,145 | +0.38(+0.32%) |
Oct 22, 2013 | 118.91 | 119.56 | 118.06 | 119.09 | 241,148 | +0.83(+0.70%) |
Oct 21, 2013 | 118.60 | 119.52 | 117.71 | 118.26 | 280,220 | -1.29(-1.08%) |
Oct 18, 2013 | 120.08 | 120.46 | 119.06 | 119.55 | 432,904 | +0.47(+0.39%) |
Oct 17, 2013 | 119.08 | 119.23 | 118.54 | 119.08 | 250,056 | +1.74(+1.48%) |
Oct 16, 2013 | 116.12 | 117.59 | 115.92 | 117.34 | 344,993 | +1.64(+1.42%) |
Oct 15, 2013 | 115.82 | 116.58 | 115.25 | 115.70 | 198,098 | +0.00(+0.00%) |
Oct 14, 2013 | 114.80 | 115.93 | 114.53 | 115.70 | 228,467 | +1.26(+1.10%) |
Oct 11, 2013 | 113.70 | 114.50 | 113.56 | 114.45 | 0 | +2.52(+2.25%) |
Oct 10, 2013 | 111.43 | 112.16 | 110.92 | 111.93 | 437,636 | +0.79(+0.71%) |
Oct 09, 2013 | 112.01 | 112.05 | 110.86 | 111.14 | 0 | -2.21(-1.95%) |
Oct 08, 2013 | 115.19 | 115.27 | 113.08 | 113.35 | 0 | -1.55(-1.35%) |
Oct 07, 2013 | 114.53 | 115.76 | 114.37 | 114.91 | 289,398 | -0.59(-0.51%) |
Oct 04, 2013 | 115.29 | 116.16 | 115.21 | 115.49 | 576,912 | -0.05(-0.04%) |
Oct 03, 2013 | 116.40 | 116.52 | 115.11 | 115.54 | 0 | -1.44(-1.23%) |
Oct 02, 2013 | 117.02 | 117.20 | 116.21 | 116.97 | 251,862 | -2.53(-2.12%) |
Oct 01, 2013 | 118.11 | 119.57 | 117.93 | 119.50 | 403,433 | +2.49(+2.13%) |
Sep 30, 2013 | 117.56 | 117.77 | 116.74 | 117.01 | 434,452 | +1.00(+0.86%) |
Sep 27, 2013 | 115.88 | 116.67 | 115.83 | 116.02 | 0 | -0.17(-0.15%) |
Sep 26, 2013 | 115.52 | 116.50 | 115.45 | 116.19 | 0 | +0.42(+0.36%) |
Sep 25, 2013 | 117.66 | 117.67 | 115.74 | 115.77 | 387,815 | -1.04(-0.89%) |
Sep 24, 2013 | 115.77 | 117.89 | 115.48 | 116.82 | 472,073 | +0.13(+0.11%) |
Sep 23, 2013 | 119.70 | 119.84 | 116.57 | 116.69 | 0 | -3.88(-3.21%) |
Sep 20, 2013 | 121.68 | 121.96 | 120.52 | 120.57 | 0 | +0.71(+0.59%) |
Sep 19, 2013 | 119.85 | 120.08 | 119.31 | 119.85 | 0 | +0.34(+0.29%) |
Sep 18, 2013 | 118.76 | 120.03 | 117.70 | 119.51 | 0 | +0.68(+0.57%) |
Sep 17, 2013 | 118.43 | 119.60 | 118.43 | 118.83 | 0 | +0.72(+0.61%) |
Sep 16, 2013 | 118.23 | 118.36 | 117.69 | 118.11 | 0 | +1.70(+1.46%) |
Sep 13, 2013 | 114.95 | 117.12 | 114.42 | 116.41 | 0 | +1.35(+1.17%) |
Sep 12, 2013 | 114.53 | 115.55 | 114.48 | 115.06 | 0 | +0.30(+0.26%) |
Sep 11, 2013 | 114.62 | 115.17 | 114.48 | 114.76 | 0 | +0.61(+0.54%) |
Sep 10, 2013 | 113.91 | 114.24 | 113.42 | 114.14 | 561,196 | +1.09(+0.97%) |
Sep 09, 2013 | 112.06 | 113.19 | 112.06 | 113.05 | 440,227 | +1.41(+1.26%) |
Sep 06, 2013 | 111.71 | 112.24 | 110.54 | 111.64 | 0 | -0.15(-0.13%) |
Sep 05, 2013 | 110.36 | 112.11 | 110.36 | 111.79 | 0 | +1.66(+1.51%) |
Sep 04, 2013 | 109.33 | 110.45 | 109.31 | 110.13 | 0 | +1.02(+0.94%) |
Sep 03, 2013 | 109.45 | 109.48 | 108.25 | 109.11 | 0 | +1.62(+1.51%) |
Aug 30, 2013 | 108.30 | 108.62 | 107.23 | 107.49 | 0 | -1.50(-1.38%) |
Aug 29, 2013 | 108.53 | 109.28 | 108.41 | 108.99 | 194,712 | +0.96(+0.88%) |
Aug 28, 2013 | 107.73 | 108.44 | 107.10 | 108.03 | 246,090 | -0.38(-0.35%) |
Aug 27, 2013 | 109.70 | 110.71 | 108.09 | 108.42 | 0 | -1.79(-1.63%) |
Aug 26, 2013 | 111.24 | 111.32 | 110.07 | 110.21 | 0 | -0.57(-0.51%) |
Aug 23, 2013 | 110.49 | 110.90 | 110.08 | 110.78 | 0 | -0.39(-0.35%) |
Aug 22, 2013 | 110.36 | 111.90 | 110.24 | 111.17 | 395,225 | -0.03(-0.03%) |
Aug 21, 2013 | 111.32 | 111.64 | 110.12 | 111.19 | 524,882 | -0.09(-0.08%) |
Aug 20, 2013 | 110.38 | 111.58 | 110.29 | 111.28 | 0 | +1.54(+1.40%) |
Aug 19, 2013 | 110.78 | 110.94 | 109.61 | 109.74 | 634,894 | -0.31(-0.28%) |
Aug 16, 2013 | 108.88 | 113.12 | 108.44 | 110.05 | 0 | +2.11(+1.95%) |
Aug 15, 2013 | 108.03 | 108.31 | 107.34 | 107.95 | 454,017 | -0.52(-0.48%) |
Aug 14, 2013 | 108.79 | 108.89 | 108.15 | 108.46 | 0 | +0.47(+0.43%) |
Aug 13, 2013 | 108.02 | 108.31 | 107.55 | 108.00 | 137,629 | +0.59(+0.55%) |
Aug 12, 2013 | 107.61 | 107.82 | 107.03 | 107.40 | 157,584 | -1.08(-1.00%) |
Aug 09, 2013 | 107.84 | 108.89 | 107.70 | 108.48 | 102,564 | +0.20(+0.19%) |
Aug 08, 2013 | 108.28 | 108.39 | 107.84 | 108.28 | 103,229 | +0.72(+0.67%) |
Aug 07, 2013 | 107.67 | 108.33 | 107.27 | 107.56 | 84,474 | +0.20(+0.19%) |
Aug 06, 2013 | 107.75 | 107.92 | 107.07 | 107.35 | 88,668 | -0.36(-0.34%) |
Aug 05, 2013 | 108.21 | 108.35 | 107.40 | 107.71 | 179,940 | -1.29(-1.18%) |
Aug 02, 2013 | 108.59 | 109.58 | 108.42 | 109.00 | 229,042 | +0.76(+0.70%) |
Aug 01, 2013 | 107.29 | 108.45 | 107.23 | 108.24 | 158,075 | +1.60(+1.50%) |
Jul 31, 2013 | 106.94 | 107.49 | 106.50 | 106.64 | 234,033 | -1.12(-1.04%) |
Jul 30, 2013 | 107.98 | 108.59 | 107.39 | 107.76 | 0 | +0.54(+0.50%) |
Jul 29, 2013 | 106.87 | 107.26 | 106.72 | 107.22 | 0 | +1.33(+1.25%) |
Jul 26, 2013 | 104.89 | 106.15 | 104.40 | 105.90 | 0 | -0.45(-0.42%) |
Jul 25, 2013 | 103.18 | 106.39 | 102.76 | 106.35 | 0 | +6.37(+6.37%) |
Jul 24, 2013 | 100.29 | 100.34 | 98.93 | 99.98 | 475,011 | +0.03(+0.03%) |
Jul 23, 2013 | 100.02 | 100.86 | 99.90 | 99.95 | 473,789 | -0.75(-0.75%) |
Jul 22, 2013 | 100.16 | 100.87 | 100.33 | 100.70 | 189,044 | +0.37(+0.37%) |
Jul 19, 2013 | 99.87 | 100.37 | 99.65 | 100.33 | 352,964 | +0.33(+0.33%) |
Jul 18, 2013 | 100.12 | 100.52 | 99.69 | 100.00 | 190,511 | +0.42(+0.42%) |
Jul 17, 2013 | 100.10 | 100.33 | 99.17 | 99.58 | 465,791 | +0.86(+0.87%) |
Jul 16, 2013 | 98.80 | 98.97 | 98.35 | 98.72 | 0 | -0.98(-0.98%) |
Jul 15, 2013 | 99.19 | 99.82 | 98.92 | 99.70 | 246,916 | -0.19(-0.20%) |
Jul 12, 2013 | 99.17 | 100.08 | 98.89 | 99.89 | 0 | +1.51(+1.54%) |
Jul 11, 2013 | 98.02 | 98.49 | 97.29 | 98.38 | 0 | +1.53(+1.58%) |
Jul 10, 2013 | 95.95 | 97.18 | 95.95 | 96.85 | 316,181 | +1.29(+1.35%) |
Jul 09, 2013 | 95.49 | 95.83 | 95.15 | 95.56 | 0 | +1.27(+1.34%) |
Jul 08, 2013 | 94.65 | 95.16 | 94.25 | 94.29 | 169,219 | -0.35(-0.37%) |
Jul 05, 2013 | 94.39 | 94.87 | 93.76 | 94.65 | 0 | +0.90(+0.96%) |
Jul 03, 2013 | 93.04 | 94.04 | 92.47 | 93.75 | 0 | +0.34(+0.37%) |
Jul 02, 2013 | 92.64 | 94.25 | 92.63 | 93.41 | 267,540 | +0.79(+0.85%) |
Jul 01, 2013 | 92.58 | 93.44 | 92.57 | 92.62 | 362,137 | -0.14(-0.15%) |
Jun 28, 2013 | 92.81 | 93.17 | 92.43 | 92.75 | 436,903 | -0.73(-0.78%) |
Jun 27, 2013 | 93.47 | 93.89 | 93.04 | 93.48 | 0 | +0.67(+0.73%) |
Jun 26, 2013 | 91.79 | 93.11 | 91.67 | 92.81 | 0 | +1.42(+1.56%) |
Jun 25, 2013 | 90.55 | 91.51 | 90.38 | 91.39 | 607,607 | +0.10(+0.11%) |
Jun 24, 2013 | 89.95 | 91.67 | 89.53 | 91.29 | 0 | -1.11(-1.20%) |
Jun 21, 2013 | 91.87 | 92.41 | 91.17 | 92.40 | 488,412 | +1.05(+1.15%) |
Jun 20, 2013 | 92.37 | 92.55 | 91.19 | 91.35 | 393,860 | -2.96(-3.14%) |
Jun 19, 2013 | 95.41 | 95.83 | 94.28 | 94.31 | 183,677 | -1.56(-1.63%) |
Jun 18, 2013 | 95.61 | 95.91 | 95.32 | 95.87 | 0 | -0.03(-0.03%) |
Jun 17, 2013 | 96.42 | 97.03 | 95.67 | 95.90 | 0 | +0.23(+0.24%) |
Jun 14, 2013 | 95.36 | 95.92 | 95.22 | 95.67 | 0 | -0.42(-0.44%) |
Jun 13, 2013 | 94.77 | 96.25 | 94.56 | 96.09 | 185,679 | +1.12(+1.18%) |
Jun 12, 2013 | 96.37 | 96.49 | 94.83 | 94.97 | 169,859 | -0.58(-0.60%) |
Jun 11, 2013 | 94.91 | 95.82 | 94.78 | 95.54 | 209,228 | -0.31(-0.33%) |
Jun 10, 2013 | 95.81 | 96.33 | 95.48 | 95.85 | 0 | +0.58(+0.60%) |
Jun 07, 2013 | 95.40 | 96.34 | 95.04 | 95.28 | 0 | -0.21(-0.22%) |
Jun 06, 2013 | 94.84 | 95.50 | 94.34 | 95.49 | 0 | +0.20(+0.21%) |
Jun 05, 2013 | 96.01 | 96.15 | 94.72 | 95.29 | 306,302 | -0.98(-1.02%) |
Jun 04, 2013 | 96.14 | 96.40 | 95.34 | 96.27 | 0 | -0.19(-0.20%) |
Jun 03, 2013 | 96.25 | 96.70 | 95.73 | 96.47 | 276,996 | +0.44(+0.46%) |
May 31, 2013 | 96.85 | 97.08 | 96.02 | 96.03 | 579,974 | -0.29(-0.30%) |
May 30, 2013 | 96.17 | 96.60 | 95.71 | 96.32 | 460,218 | -0.18(-0.18%) |
May 29, 2013 | 97.94 | 98.13 | 95.93 | 96.50 | 878,329 | -0.88(-0.90%) |
May 28, 2013 | 97.80 | 98.23 | 96.90 | 97.38 | 735,320 | +0.35(+0.36%) |
May 24, 2013 | 95.50 | 97.52 | 95.27 | 97.02 | 0 | +2.68(+2.84%) |
May 23, 2013 | 93.44 | 94.71 | 93.44 | 94.34 | 775,129 | -0.29(-0.31%) |
May 22, 2013 | 94.18 | 95.14 | 94.02 | 94.64 | 1,031,903 | +0.10(+0.10%) |
May 21, 2013 | 93.06 | 94.83 | 93.06 | 94.54 | 970,900 | +1.62(+1.74%) |
May 20, 2013 | 92.17 | 93.56 | 92.04 | 92.92 | 1,374,916 | +1.80(+1.98%) |
May 17, 2013 | 90.91 | 91.43 | 90.85 | 91.11 | 0 | -0.13(-0.14%) |
May 16, 2013 | 91.67 | 92.18 | 91.16 | 91.24 | 511,043 | +0.35(+0.39%) |
May 15, 2013 | 91.64 | 91.64 | 90.16 | 90.89 | 1,002,371 | -0.41(-0.45%) |
May 13, 2013 | 90.81 | 91.52 | 90.31 | 91.30 | 977,957 | +0.54(+0.59%) |
May 10, 2013 | 90.54 | 90.84 | 90.15 | 90.76 | 0 | -0.18(-0.19%) |
May 09, 2013 | 86.84 | 91.75 | 86.66 | 90.94 | 2,123,660 | +4.40(+5.08%) |
May 08, 2013 | 86.83 | 87.04 | 86.29 | 86.54 | 584,187 | +2.10(+2.48%) |
May 07, 2013 | 84.44 | 84.61 | 83.88 | 84.44 | 514,605 | -0.14(-0.16%) |
May 06, 2013 | 85.20 | 85.20 | 84.06 | 84.58 | 0 | -0.42(-0.49%) |
May 03, 2013 | 85.05 | 85.58 | 84.47 | 85.00 | 0 | -0.58(-0.67%) |
May 02, 2013 | 87.53 | 87.70 | 84.82 | 85.58 | 0 | -5.47(-6.01%) |