Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 159.64 | 159.65 | 156.01 | 158.20 | 1,474,104 | +0.88(+0.56%) |
Apr 29, 2014 | 153.07 | 157.81 | 150.07 | 157.32 | 1,367,230 | +5.68(+3.75%) |
Apr 28, 2014 | 152.31 | 155.52 | 148.39 | 151.64 | 2,828,713 | -1.55(-1.01%) |
Apr 25, 2014 | 155.90 | 157.98 | 152.07 | 153.19 | 1,997,240 | -2.82(-1.81%) |
Apr 24, 2014 | 158.35 | 163.50 | 150.10 | 156.01 | 3,372,449 | +3.78(+2.48%) |
Apr 23, 2014 | 155.97 | 156.98 | 150.21 | 152.23 | 1,349,486 | -3.87(-2.48%) |
Apr 22, 2014 | 152.72 | 159.41 | 152.50 | 156.10 | 1,410,658 | +3.91(+2.57%) |
Apr 21, 2014 | 150.25 | 152.61 | 147.78 | 152.19 | 1,062,027 | +2.39(+1.60%) |
Apr 17, 2014 | 149.27 | 149.80 | 149.80 | 149.80 | 2,299,000 | +0.75(+0.50%) |
Apr 16, 2014 | 147.17 | 150.79 | 145.24 | 149.05 | 1,448,974 | +3.63(+2.50%) |
Apr 15, 2014 | 142.07 | 146.37 | 136.37 | 145.42 | 2,178,750 | +3.45(+2.43%) |
Apr 14, 2014 | 141.21 | 145.46 | 139.06 | 141.97 | 1,644,009 | +2.36(+1.69%) |
Apr 11, 2014 | 141.95 | 147.42 | 138.99 | 139.61 | 2,465,123 | -4.58(-3.18%) |
Apr 10, 2014 | 155.24 | 155.24 | 142.31 | 144.19 | 2,997,001 | -11.67(-7.49%) |
Apr 09, 2014 | 148.25 | 156.31 | 147.34 | 155.86 | 1,907,523 | +8.20(+5.55%) |
Apr 08, 2014 | 146.52 | 149.17 | 143.37 | 147.66 | 2,031,955 | +2.00(+1.37%) |
Apr 07, 2014 | 141.20 | 148.57 | 139.65 | 145.66 | 1,921,380 | +3.16(+2.22%) |
Apr 04, 2014 | 153.12 | 153.90 | 139.52 | 142.50 | 2,807,779 | -8.96(-5.92%) |
Apr 03, 2014 | 153.09 | 155.08 | 148.30 | 151.46 | 1,860,233 | -3.05(-1.97%) |
Apr 02, 2014 | 156.20 | 158.52 | 152.79 | 154.51 | 1,372,297 | -0.84(-0.54%) |
Apr 01, 2014 | 153.21 | 161.50 | 151.86 | 155.34 | 1,780,113 | +3.22(+2.11%) |
Mar 31, 2014 | 150.54 | 152.66 | 149.41 | 152.13 | 1,708,684 | +2.71(+1.81%) |
Mar 28, 2014 | 152.00 | 155.76 | 149.34 | 149.42 | 2,331,361 | -1.68(-1.11%) |
Mar 27, 2014 | 151.79 | 153.52 | 146.10 | 151.10 | 2,105,204 | +0.55(+0.37%) |
Mar 26, 2014 | 154.74 | 158.00 | 150.07 | 150.55 | 2,283,348 | -2.53(-1.65%) |
Mar 25, 2014 | 149.77 | 156.68 | 148.40 | 153.08 | 2,485,353 | +3.32(+2.22%) |
Mar 24, 2014 | 159.67 | 159.88 | 145.64 | 149.76 | 4,549,399 | -10.03(-6.28%) |
Mar 21, 2014 | 174.85 | 177.07 | 157.76 | 159.79 | 6,734,253 | -13.87(-7.99%) |
Mar 20, 2014 | 175.71 | 175.74 | 172.28 | 173.66 | 1,039,451 | -2.26(-1.28%) |
Mar 19, 2014 | 180.85 | 181.59 | 174.75 | 175.92 | 1,366,408 | -5.02(-2.77%) |
Mar 18, 2014 | 178.51 | 181.50 | 177.99 | 180.94 | 1,077,195 | +2.95(+1.66%) |
Mar 17, 2014 | 177.50 | 179.18 | 176.11 | 177.99 | 1,497,517 | +2.71(+1.55%) |
Mar 14, 2014 | 173.36 | 177.85 | 172.26 | 175.28 | 1,100,920 | +0.11(+0.06%) |
Mar 13, 2014 | 178.73 | 179.23 | 173.40 | 175.17 | 1,467,034 | -2.73(-1.53%) |
Mar 12, 2014 | 174.69 | 179.10 | 173.22 | 177.90 | 1,316,448 | +1.95(+1.11%) |
Mar 11, 2014 | 179.77 | 180.20 | 175.06 | 175.95 | 1,492,933 | -4.05(-2.25%) |
Mar 10, 2014 | 171.98 | 180.82 | 170.83 | 180.00 | 2,596,149 | +11.95(+7.11%) |
Mar 07, 2014 | 169.86 | 170.10 | 163.77 | 168.05 | 2,116,411 | -0.50(-0.30%) |
Mar 06, 2014 | 173.27 | 173.99 | 167.24 | 168.55 | 2,112,799 | -2.45(-1.43%) |
Mar 05, 2014 | 173.05 | 174.25 | 170.56 | 171.00 | 1,885,337 | -2.44(-1.41%) |
Mar 04, 2014 | 176.49 | 176.78 | 170.89 | 173.44 | 1,995,673 | +1.01(+0.59%) |
Mar 03, 2014 | 174.77 | 177.51 | 171.47 | 172.43 | 1,781,051 | -4.37(-2.47%) |
Feb 28, 2014 | 184.45 | 184.45 | 173.07 | 176.80 | 1,802,456 | -7.09(-3.86%) |
Feb 27, 2014 | 182.27 | 184.84 | 181.65 | 183.89 | 781,678 | +1.32(+0.72%) |
Feb 26, 2014 | 182.22 | 185.19 | 181.16 | 182.57 | 928,434 | -0.06(-0.03%) |
Feb 25, 2014 | 183.91 | 185.43 | 181.00 | 182.63 | 1,018,226 | -0.92(-0.50%) |
Feb 24, 2014 | 184.26 | 184.92 | 181.74 | 183.55 | 1,294,091 | +2.03(+1.12%) |
Feb 21, 2014 | 178.49 | 184.22 | 176.11 | 181.52 | 1,353,957 | +2.46(+1.37%) |
Feb 20, 2014 | 180.50 | 180.99 | 176.00 | 179.06 | 2,052,307 | -1.35(-0.75%) |
Feb 19, 2014 | 181.62 | 183.88 | 178.51 | 180.41 | 1,173,497 | -0.65(-0.36%) |
Feb 18, 2014 | 182.85 | 184.73 | 179.29 | 181.06 | 1,734,336 | +0.51(+0.28%) |
Feb 14, 2014 | 180.06 | 180.55 | 180.55 | 180.55 | 1,610,400 | +0.55(+0.31%) |
Feb 13, 2014 | 174.23 | 180.34 | 173.20 | 180.00 | 1,608,868 | +4.14(+2.35%) |
Feb 12, 2014 | 174.71 | 176.00 | 173.50 | 175.86 | 1,937,567 | +1.43(+0.82%) |
Feb 11, 2014 | 170.75 | 174.78 | 168.21 | 174.43 | 2,365,662 | +4.32(+2.54%) |
Feb 10, 2014 | 165.00 | 171.09 | 164.06 | 170.11 | 2,358,155 | +6.48(+3.96%) |
Feb 07, 2014 | 155.55 | 164.29 | 155.48 | 163.63 | 1,951,791 | +6.23(+3.96%) |
Feb 06, 2014 | 154.33 | 157.59 | 153.72 | 157.40 | 1,248,683 | +2.91(+1.88%) |
Feb 05, 2014 | 157.38 | 157.67 | 152.22 | 154.49 | 1,415,624 | -1.72(-1.10%) |
Feb 04, 2014 | 153.63 | 158.23 | 150.70 | 156.21 | 2,120,547 | +1.54(+1.00%) |
Feb 03, 2014 | 158.38 | 159.36 | 153.48 | 154.67 | 2,080,763 | -4.06(-2.56%) |
Jan 31, 2014 | 155.88 | 161.87 | 155.88 | 158.73 | 3,063,832 | -3.27(-2.02%) |
Jan 30, 2014 | 155.06 | 169.98 | 154.00 | 162.00 | 5,798,225 | +28.27(+21.14%) |
Jan 29, 2014 | 131.51 | 135.21 | 129.80 | 133.73 | 1,410,299 | +0.72(+0.54%) |
Jan 28, 2014 | 129.14 | 133.39 | 128.89 | 133.01 | 1,146,266 | +3.19(+2.46%) |
Jan 27, 2014 | 133.38 | 135.07 | 126.76 | 129.82 | 1,911,133 | -3.82(-2.86%) |
Jan 24, 2014 | 137.22 | 139.02 | 133.48 | 133.64 | 1,327,427 | -4.30(-3.12%) |
Jan 23, 2014 | 139.35 | 141.23 | 136.33 | 137.94 | 1,137,486 | -2.81(-2.00%) |
Jan 22, 2014 | 140.64 | 142.98 | 140.12 | 140.75 | 1,263,271 | -1.83(-1.28%) |
Jan 21, 2014 | 141.29 | 142.69 | 139.16 | 142.58 | 1,224,892 | +2.87(+2.05%) |
Jan 17, 2014 | 139.38 | 139.71 | 139.71 | 139.71 | 1,535,300 | -0.10(-0.07%) |
Jan 16, 2014 | 137.04 | 139.88 | 136.87 | 139.81 | 936,655 | +2.78(+2.03%) |
Jan 15, 2014 | 137.66 | 138.32 | 133.99 | 137.03 | 1,024,688 | -0.63(-0.46%) |
Jan 14, 2014 | 131.35 | 137.76 | 130.99 | 137.66 | 1,467,602 | +7.05(+5.40%) |
Jan 13, 2014 | 135.59 | 136.43 | 128.85 | 130.61 | 1,354,090 | -4.60(-3.40%) |
Jan 10, 2014 | 135.51 | 135.53 | 132.87 | 135.21 | 991,016 | +1.14(+0.85%) |
Jan 09, 2014 | 134.12 | 135.46 | 132.22 | 134.07 | 991,542 | +0.07(+0.05%) |
Jan 08, 2014 | 133.67 | 135.18 | 131.69 | 134.00 | 956,862 | +0.83(+0.62%) |
Jan 07, 2014 | 130.51 | 133.42 | 128.51 | 133.17 | 1,453,948 | +3.31(+2.55%) |
Jan 06, 2014 | 131.66 | 132.00 | 127.70 | 129.86 | 1,080,932 | -1.86(-1.41%) |
Jan 03, 2014 | 133.00 | 134.27 | 131.65 | 131.72 | 683,980 | -1.72(-1.29%) |
Jan 02, 2014 | 132.46 | 133.82 | 130.54 | 133.44 | 759,497 | +0.56(+0.42%) |
Dec 31, 2013 | 133.06 | 132.88 | 132.88 | 132.88 | 455,600 | +0.18(+0.14%) |
Dec 30, 2013 | 131.72 | 133.04 | 130.15 | 132.70 | 685,149 | +1.13(+0.86%) |
Dec 27, 2013 | 133.47 | 133.47 | 131.01 | 131.57 | 652,689 | -1.34(-1.01%) |
Dec 26, 2013 | 132.00 | 133.75 | 130.01 | 132.91 | 530,927 | +1.85(+1.41%) |
Dec 24, 2013 | 130.81 | 131.99 | 129.47 | 131.06 | 319,770 | +0.16(+0.12%) |
Dec 23, 2013 | 131.38 | 132.44 | 130.12 | 130.90 | 901,497 | +0.26(+0.20%) |
Dec 20, 2013 | 131.48 | 131.68 | 128.52 | 130.64 | 2,245,605 | -0.11(-0.08%) |
Dec 19, 2013 | 129.24 | 131.11 | 126.08 | 130.75 | 1,523,109 | +2.10(+1.63%) |
Dec 18, 2013 | 123.13 | 128.90 | 122.69 | 128.65 | 1,986,887 | +5.59(+4.54%) |
Dec 17, 2013 | 123.31 | 124.12 | 121.44 | 123.06 | 1,338,964 | -0.72(-0.58%) |
Dec 16, 2013 | 124.14 | 125.38 | 122.02 | 123.78 | 990,414 | +0.09(+0.07%) |
Dec 13, 2013 | 122.92 | 124.62 | 122.10 | 123.69 | 1,341,832 | +1.34(+1.10%) |
Dec 12, 2013 | 120.99 | 123.42 | 120.87 | 122.35 | 1,038,951 | +0.75(+0.62%) |
Dec 11, 2013 | 124.83 | 125.48 | 121.37 | 121.60 | 1,208,039 | -3.65(-2.91%) |
Dec 10, 2013 | 125.64 | 126.84 | 123.31 | 125.25 | 1,128,805 | -0.59(-0.47%) |
Dec 09, 2013 | 127.14 | 128.09 | 125.24 | 125.84 | 1,598,394 | +0.39(+0.31%) |
Dec 06, 2013 | 124.10 | 129.22 | 122.23 | 125.45 | 0 | +3.28(+2.68%) |
Dec 05, 2013 | 122.19 | 123.08 | 121.07 | 122.17 | 0 | -0.48(-0.39%) |
Dec 04, 2013 | 121.04 | 123.18 | 120.14 | 122.65 | 0 | +0.49(+0.40%) |
Dec 03, 2013 | 122.42 | 122.82 | 120.87 | 122.16 | 838,798 | -1.64(-1.32%) |
Dec 02, 2013 | 124.58 | 124.80 | 122.22 | 123.80 | 0 | -0.70(-0.56%) |
Nov 29, 2013 | 121.67 | 124.80 | 121.12 | 124.50 | 0 | +3.26(+2.69%) |
Nov 27, 2013 | 122.99 | 123.19 | 120.20 | 121.24 | 0 | -0.66(-0.54%) |
Nov 26, 2013 | 122.26 | 122.87 | 120.22 | 121.90 | 636,216 | -0.27(-0.22%) |
Nov 25, 2013 | 123.66 | 123.91 | 121.35 | 122.17 | 696,478 | -0.62(-0.50%) |
Nov 22, 2013 | 121.97 | 123.29 | 120.43 | 122.79 | 0 | +1.49(+1.23%) |
Nov 21, 2013 | 119.69 | 122.04 | 119.69 | 121.30 | 707,848 | +2.24(+1.88%) |
Nov 20, 2013 | 118.99 | 121.68 | 117.74 | 119.06 | 0 | +0.61(+0.51%) |
Nov 19, 2013 | 120.36 | 121.13 | 117.33 | 118.45 | 885,475 | -2.52(-2.08%) |
Nov 18, 2013 | 124.52 | 124.69 | 120.38 | 120.97 | 861,905 | -3.10(-2.50%) |
Nov 15, 2013 | 119.85 | 124.08 | 118.49 | 124.07 | 0 | +4.10(+3.42%) |
Nov 14, 2013 | 116.94 | 120.11 | 116.35 | 119.97 | 1,222,337 | +3.37(+2.89%) |
Nov 13, 2013 | 115.45 | 116.65 | 114.00 | 116.60 | 0 | +0.88(+0.76%) |
Nov 12, 2013 | 115.54 | 116.26 | 113.14 | 115.72 | 0 | -0.45(-0.39%) |
Nov 11, 2013 | 118.20 | 118.40 | 114.62 | 116.17 | 0 | -1.26(-1.07%) |
Nov 08, 2013 | 114.54 | 118.56 | 114.54 | 117.43 | 0 | +3.33(+2.92%) |
Nov 07, 2013 | 117.00 | 118.32 | 113.92 | 114.10 | 1,455,316 | -2.22(-1.91%) |
Nov 06, 2013 | 120.00 | 120.24 | 116.23 | 116.32 | 978,677 | -3.22(-2.69%) |
Nov 05, 2013 | 122.61 | 122.77 | 117.76 | 119.54 | 1,433,621 | -3.39(-2.76%) |
Nov 04, 2013 | 123.76 | 124.69 | 122.15 | 122.93 | 916,230 | -0.43(-0.35%) |
Nov 01, 2013 | 124.06 | 124.50 | 122.23 | 123.36 | 0 | +0.41(+0.33%) |
Oct 31, 2013 | 125.00 | 125.67 | 122.94 | 122.95 | 1,251,220 | -2.55(-2.03%) |
Oct 30, 2013 | 124.20 | 126.39 | 123.65 | 125.50 | 1,290,001 | +1.42(+1.14%) |
Oct 29, 2013 | 124.24 | 124.44 | 122.00 | 124.08 | 759,719 | -0.12(-0.10%) |
Oct 28, 2013 | 123.93 | 124.78 | 121.50 | 124.20 | 0 | -0.97(-0.77%) |
Oct 25, 2013 | 118.10 | 125.26 | 117.77 | 125.17 | 0 | +8.47(+7.26%) |
Oct 24, 2013 | 111.22 | 117.00 | 110.67 | 116.70 | 2,090,827 | +7.04(+6.42%) |
Oct 23, 2013 | 107.39 | 110.07 | 106.83 | 109.66 | 1,091,532 | +1.94(+1.80%) |
Oct 22, 2013 | 106.27 | 108.02 | 100.89 | 107.72 | 902,150 | +1.84(+1.74%) |
Oct 21, 2013 | 108.45 | 108.97 | 105.52 | 105.88 | 956,264 | -2.55(-2.35%) |
Oct 18, 2013 | 111.04 | 111.04 | 108.25 | 108.43 | 1,033,023 | -2.36(-2.13%) |
Oct 17, 2013 | 110.75 | 110.92 | 109.47 | 110.79 | 937,987 | -0.17(-0.15%) |
Oct 16, 2013 | 109.27 | 111.70 | 108.75 | 110.96 | 916,277 | +2.72(+2.51%) |
Oct 15, 2013 | 106.84 | 109.13 | 106.53 | 108.24 | 901,987 | +1.23(+1.15%) |
Oct 14, 2013 | 107.91 | 108.02 | 105.74 | 107.01 | 0 | -1.80(-1.65%) |
Oct 11, 2013 | 108.00 | 109.75 | 107.57 | 108.81 | 0 | +0.14(+0.13%) |
Oct 10, 2013 | 106.94 | 109.08 | 106.25 | 108.67 | 739,241 | +3.19(+3.03%) |
Oct 09, 2013 | 108.71 | 109.23 | 104.42 | 105.48 | 0 | -2.99(-2.76%) |
Oct 08, 2013 | 114.24 | 114.38 | 108.35 | 108.47 | 0 | -6.02(-5.26%) |
Oct 07, 2013 | 115.00 | 115.77 | 114.34 | 114.49 | 0 | -1.95(-1.67%) |
Oct 04, 2013 | 113.85 | 116.72 | 113.37 | 116.44 | 0 | +2.22(+1.94%) |
Oct 03, 2013 | 116.24 | 116.44 | 112.72 | 114.22 | 892,460 | -2.53(-2.17%) |
Oct 02, 2013 | 117.09 | 117.74 | 115.79 | 116.75 | 0 | -0.64(-0.55%) |
Oct 01, 2013 | 116.80 | 118.29 | 115.06 | 117.39 | 0 | +1.23(+1.06%) |
Sep 30, 2013 | 115.32 | 116.31 | 114.50 | 116.16 | 1,276,971 | -0.26(-0.22%) |
Sep 27, 2013 | 114.84 | 116.91 | 114.40 | 116.42 | 0 | +0.45(+0.39%) |
Sep 26, 2013 | 113.63 | 116.01 | 113.32 | 115.97 | 1,081,812 | +2.92(+2.58%) |
Sep 25, 2013 | 113.85 | 115.13 | 112.87 | 113.05 | 659,757 | -0.54(-0.48%) |
Sep 24, 2013 | 112.54 | 114.44 | 112.00 | 113.59 | 762,183 | +1.09(+0.97%) |
Sep 23, 2013 | 113.94 | 114.37 | 112.28 | 112.50 | 879,847 | -1.15(-1.01%) |
Sep 20, 2013 | 114.22 | 115.58 | 113.47 | 113.65 | 0 | -0.38(-0.33%) |
Sep 19, 2013 | 116.07 | 116.24 | 112.57 | 114.03 | 1,064,143 | -1.90(-1.64%) |
Sep 18, 2013 | 114.20 | 116.74 | 112.54 | 115.93 | 0 | +1.69(+1.48%) |
Sep 17, 2013 | 113.83 | 114.94 | 113.01 | 114.24 | 0 | +0.50(+0.44%) |
Sep 16, 2013 | 114.99 | 114.82 | 113.24 | 113.74 | 0 | -0.40(-0.35%) |
Sep 13, 2013 | 114.33 | 114.57 | 113.52 | 114.14 | 0 | -0.07(-0.06%) |
Sep 12, 2013 | 114.71 | 114.74 | 113.42 | 114.21 | 500,410 | -0.53(-0.46%) |
Sep 11, 2013 | 113.91 | 114.79 | 109.75 | 114.74 | 1,478,444 | +1.12(+0.99%) |
Sep 10, 2013 | 112.92 | 113.86 | 111.49 | 113.62 | 1,063,786 | +0.84(+0.74%) |
Sep 09, 2013 | 111.84 | 113.05 | 111.38 | 112.78 | 0 | +1.22(+1.09%) |
Sep 06, 2013 | 113.05 | 113.05 | 109.45 | 111.56 | 0 | -0.93(-0.83%) |
Sep 05, 2013 | 112.65 | 113.23 | 111.52 | 112.49 | 431,423 | -0.16(-0.14%) |
Sep 04, 2013 | 110.65 | 113.58 | 109.58 | 112.65 | 945,206 | +2.48(+2.25%) |
Sep 03, 2013 | 109.34 | 111.18 | 108.27 | 110.17 | 731,991 | +2.41(+2.24%) |
Aug 30, 2013 | 109.67 | 109.99 | 107.29 | 107.76 | 0 | -1.54(-1.41%) |
Aug 29, 2013 | 107.31 | 109.98 | 107.05 | 109.30 | 742,779 | +1.74(+1.62%) |
Aug 28, 2013 | 105.97 | 107.83 | 104.95 | 107.56 | 665,394 | +1.86(+1.76%) |
Aug 27, 2013 | 106.16 | 106.59 | 105.00 | 105.70 | 611,973 | -1.49(-1.39%) |
Aug 26, 2013 | 106.01 | 109.30 | 105.67 | 107.19 | 746,849 | +1.73(+1.64%) |
Aug 23, 2013 | 107.00 | 107.00 | 104.84 | 105.46 | 0 | -1.31(-1.23%) |
Aug 22, 2013 | 105.08 | 106.95 | 104.31 | 106.77 | 428,055 | +1.45(+1.38%) |
Aug 21, 2013 | 104.47 | 106.90 | 104.04 | 105.32 | 620,266 | +0.22(+0.21%) |
Aug 20, 2013 | 103.02 | 106.21 | 103.02 | 105.10 | 754,844 | +0.67(+0.64%) |
Aug 19, 2013 | 104.52 | 106.02 | 104.25 | 104.43 | 595,657 | -0.57(-0.54%) |
Aug 16, 2013 | 105.45 | 106.29 | 104.25 | 105.00 | 0 | -1.15(-1.08%) |
Aug 15, 2013 | 108.87 | 109.00 | 105.79 | 106.15 | 907,388 | -3.54(-3.23%) |
Aug 14, 2013 | 110.20 | 111.23 | 109.43 | 109.69 | 0 | -0.43(-0.39%) |
Aug 13, 2013 | 109.74 | 110.34 | 108.06 | 110.12 | 799,290 | +0.86(+0.79%) |
Aug 12, 2013 | 112.07 | 112.07 | 108.25 | 109.26 | 1,286,580 | -4.83(-4.23%) |
Aug 09, 2013 | 114.78 | 115.85 | 113.52 | 114.09 | 579,093 | -0.04(-0.04%) |
Aug 08, 2013 | 114.93 | 115.25 | 112.74 | 114.13 | 678,625 | -0.52(-0.45%) |
Aug 07, 2013 | 114.32 | 115.92 | 113.11 | 114.65 | 944,481 | +0.28(+0.24%) |
Aug 06, 2013 | 116.06 | 116.46 | 113.88 | 114.37 | 905,766 | -2.80(-2.39%) |
Aug 05, 2013 | 116.87 | 117.90 | 116.07 | 117.17 | 703,325 | -0.11(-0.09%) |
Aug 02, 2013 | 117.00 | 117.31 | 114.63 | 117.28 | 1,286,632 | +0.07(+0.06%) |
Aug 01, 2013 | 117.55 | 118.40 | 116.44 | 117.21 | 1,235,004 | +1.02(+0.88%) |
Jul 31, 2013 | 115.64 | 117.36 | 114.66 | 116.19 | 0 | -0.89(-0.76%) |
Jul 30, 2013 | 110.86 | 121.47 | 108.97 | 117.08 | 0 | +7.03(+6.39%) |
Jul 29, 2013 | 110.70 | 111.50 | 109.49 | 110.05 | 0 | -2.45(-2.18%) |
Jul 26, 2013 | 107.88 | 112.61 | 107.49 | 112.50 | 0 | +4.94(+4.59%) |
Jul 25, 2013 | 107.87 | 110.88 | 105.32 | 107.56 | 0 | -2.20(-2.00%) |
Jul 24, 2013 | 109.50 | 111.50 | 108.90 | 109.76 | 0 | +0.34(+0.31%) |
Jul 23, 2013 | 112.75 | 113.03 | 109.23 | 109.42 | 0 | -3.38(-3.00%) |
Jul 22, 2013 | 113.26 | 112.87 | 110.21 | 112.80 | 0 | +0.63(+0.56%) |
Jul 19, 2013 | 113.58 | 113.58 | 111.39 | 112.17 | 0 | +0.59(+0.53%) |
Jul 18, 2013 | 108.90 | 112.12 | 108.55 | 111.58 | 2,019,738 | +2.92(+2.69%) |
Jul 17, 2013 | 107.13 | 110.19 | 106.74 | 108.66 | 1,582,370 | +1.61(+1.51%) |
Jul 16, 2013 | 108.38 | 108.85 | 106.36 | 107.04 | 2,103,555 | -0.89(-0.82%) |
Jul 15, 2013 | 115.00 | 115.15 | 107.39 | 107.93 | 4,660,586 | -6.33(-5.54%) |
Jul 12, 2013 | 101.51 | 125.65 | 100.54 | 114.26 | 0 | +12.82(+12.64%) |
Jul 11, 2013 | 101.19 | 102.37 | 100.50 | 101.44 | 1,347,565 | +1.32(+1.32%) |
Jul 10, 2013 | 95.75 | 101.25 | 95.45 | 100.12 | 0 | +4.39(+4.59%) |
Jul 09, 2013 | 95.08 | 96.17 | 94.19 | 95.73 | 1,018,973 | +1.39(+1.47%) |
Jul 08, 2013 | 97.00 | 97.00 | 93.72 | 94.34 | 0 | -2.11(-2.19%) |
Jul 05, 2013 | 96.31 | 96.58 | 95.52 | 96.45 | 0 | +0.41(+0.43%) |
Jul 03, 2013 | 94.54 | 96.42 | 94.11 | 96.04 | 0 | +0.69(+0.72%) |
Jul 02, 2013 | 95.44 | 96.41 | 94.21 | 95.35 | 0 | -0.51(-0.53%) |
Jul 01, 2013 | 93.73 | 99.04 | 93.33 | 95.86 | 0 | +3.62(+3.92%) |
Jun 28, 2013 | 93.14 | 93.92 | 92.07 | 92.24 | 1,272,851 | -1.55(-1.65%) |
Jun 27, 2013 | 93.67 | 94.20 | 92.84 | 93.79 | 0 | +1.04(+1.12%) |
Jun 26, 2013 | 89.41 | 93.23 | 89.16 | 92.75 | 0 | +4.37(+4.94%) |
Jun 25, 2013 | 88.70 | 89.12 | 87.02 | 88.38 | 1,586,236 | +0.39(+0.44%) |
Jun 24, 2013 | 88.02 | 89.26 | 87.01 | 87.99 | 0 | -0.50(-0.57%) |
Jun 21, 2013 | 89.17 | 90.74 | 87.36 | 88.49 | 3,600,771 | +0.02(+0.02%) |
Jun 20, 2013 | 90.17 | 91.01 | 87.39 | 88.47 | 0 | -2.62(-2.88%) |
Jun 19, 2013 | 93.79 | 95.85 | 90.86 | 91.09 | 2,793,694 | -1.30(-1.41%) |
Jun 18, 2013 | 91.47 | 93.58 | 91.35 | 92.39 | 949,242 | +1.07(+1.17%) |
Jun 17, 2013 | 93.13 | 93.16 | 90.69 | 91.32 | 0 | -0.90(-0.98%) |
Jun 14, 2013 | 92.95 | 93.43 | 91.13 | 92.22 | 0 | -1.19(-1.27%) |
Jun 13, 2013 | 91.31 | 93.73 | 90.61 | 93.41 | 811,240 | +2.06(+2.26%) |
Jun 12, 2013 | 93.84 | 94.71 | 91.00 | 91.35 | 945,162 | -1.68(-1.81%) |
Jun 11, 2013 | 90.73 | 95.40 | 90.50 | 93.03 | 1,126,441 | +1.12(+1.22%) |
Jun 10, 2013 | 94.66 | 94.66 | 91.06 | 91.91 | 0 | -2.47(-2.62%) |
Jun 07, 2013 | 93.59 | 95.97 | 93.50 | 94.38 | 0 | +1.46(+1.57%) |
Jun 06, 2013 | 90.59 | 92.94 | 90.34 | 92.92 | 0 | +2.11(+2.32%) |
Jun 05, 2013 | 92.50 | 94.13 | 89.56 | 90.81 | 0 | -1.75(-1.89%) |
Jun 04, 2013 | 95.44 | 95.74 | 91.28 | 92.56 | 0 | -2.92(-3.06%) |
Jun 03, 2013 | 97.89 | 98.44 | 91.94 | 95.48 | 2,311,063 | -2.10(-2.15%) |
May 31, 2013 | 100.37 | 101.07 | 97.51 | 97.58 | 1,336,910 | -3.55(-3.51%) |
May 30, 2013 | 99.58 | 101.71 | 99.44 | 101.13 | 0 | +1.89(+1.90%) |
May 29, 2013 | 100.21 | 100.37 | 98.80 | 99.24 | 767,820 | -1.95(-1.93%) |
May 28, 2013 | 100.50 | 102.14 | 99.90 | 101.19 | 996,887 | +2.02(+2.04%) |
May 24, 2013 | 98.83 | 99.71 | 98.05 | 99.17 | 0 | -0.71(-0.71%) |
May 23, 2013 | 99.74 | 101.28 | 98.00 | 99.88 | 779,971 | -0.69(-0.69%) |
May 22, 2013 | 103.00 | 104.50 | 99.35 | 100.57 | 0 | -2.10(-2.05%) |
May 21, 2013 | 100.52 | 102.87 | 100.03 | 102.67 | 0 | +2.64(+2.64%) |
May 20, 2013 | 102.79 | 103.53 | 99.84 | 100.03 | 0 | -2.87(-2.79%) |
May 17, 2013 | 102.57 | 104.29 | 101.77 | 102.90 | 0 | +1.08(+1.06%) |
May 16, 2013 | 104.84 | 104.85 | 100.03 | 101.82 | 1,670,443 | -3.39(-3.22%) |
May 15, 2013 | 107.87 | 108.00 | 103.32 | 105.21 | 0 | +0.35(+0.33%) |
May 13, 2013 | 103.61 | 105.02 | 102.06 | 104.86 | 0 | +0.72(+0.69%) |
May 10, 2013 | 98.52 | 104.21 | 97.90 | 104.14 | 0 | +5.95(+6.06%) |
May 09, 2013 | 96.74 | 99.84 | 96.70 | 98.19 | 0 | +1.59(+1.65%) |
May 08, 2013 | 96.28 | 98.05 | 95.73 | 96.60 | 0 | +0.25(+0.26%) |
May 07, 2013 | 97.25 | 97.83 | 95.94 | 96.35 | 0 | -0.72(-0.74%) |
May 06, 2013 | 98.25 | 98.64 | 96.95 | 97.07 | 0 | -1.10(-1.12%) |
May 03, 2013 | 97.67 | 98.42 | 96.20 | 98.17 | 0 | +1.97(+2.05%) |
May 02, 2013 | 96.38 | 97.65 | 95.68 | 96.20 | 0 | -0.47(-0.49%) |