Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 87.54 | 91.96 | 87.03 | 91.90 | 759,279 | +5.29(+6.11%) |
Apr 29, 2014 | 87.04 | 87.86 | 85.42 | 86.61 | 577,986 | +0.42(+0.49%) |
Apr 28, 2014 | 87.07 | 87.07 | 83.76 | 86.19 | 863,282 | +0.19(+0.22%) |
Apr 25, 2014 | 86.33 | 87.59 | 84.70 | 86.00 | 986,800 | -2.05(-2.33%) |
Apr 24, 2014 | 86.10 | 88.45 | 84.27 | 88.05 | 581,419 | +2.76(+3.23%) |
Apr 23, 2014 | 83.67 | 85.99 | 83.54 | 85.29 | 525,891 | +1.00(+1.18%) |
Apr 22, 2014 | 83.64 | 85.49 | 83.53 | 84.30 | 812,080 | +0.54(+0.64%) |
Apr 21, 2014 | 84.74 | 85.41 | 83.14 | 83.76 | 417,286 | -1.13(-1.33%) |
Apr 17, 2014 | 83.69 | 84.89 | 84.89 | 84.89 | 1,798,649 | +1.49(+1.78%) |
Apr 16, 2014 | 85.05 | 85.05 | 82.88 | 83.40 | 571,683 | +0.54(+0.65%) |
Apr 15, 2014 | 86.28 | 86.28 | 80.88 | 82.86 | 886,863 | -2.77(-3.23%) |
Apr 14, 2014 | 86.08 | 87.04 | 85.02 | 85.63 | 350,497 | +0.98(+1.15%) |
Apr 11, 2014 | 84.99 | 88.40 | 83.94 | 84.65 | 403,592 | -1.84(-2.13%) |
Apr 10, 2014 | 90.57 | 90.66 | 86.05 | 86.49 | 594,158 | -3.93(-4.35%) |
Apr 09, 2014 | 84.88 | 90.63 | 83.76 | 90.43 | 846,778 | +6.23(+7.40%) |
Apr 08, 2014 | 83.40 | 85.69 | 82.99 | 84.20 | 640,657 | +1.22(+1.47%) |
Apr 07, 2014 | 88.15 | 88.16 | 82.31 | 82.98 | 1,854,297 | -4.87(-5.54%) |
Apr 04, 2014 | 92.41 | 93.05 | 86.54 | 87.84 | 906,128 | -3.75(-4.10%) |
Apr 03, 2014 | 93.95 | 94.39 | 91.46 | 91.60 | 587,902 | -2.48(-2.64%) |
Apr 02, 2014 | 94.37 | 96.25 | 92.83 | 94.08 | 502,362 | -0.48(-0.51%) |
Apr 01, 2014 | 94.03 | 97.55 | 93.85 | 94.56 | 821,319 | +0.85(+0.90%) |
Mar 31, 2014 | 93.42 | 95.18 | 93.08 | 93.72 | 473,749 | -1.15(-1.22%) |
Mar 28, 2014 | 94.03 | 96.45 | 93.69 | 94.87 | 535,925 | +1.55(+1.66%) |
Mar 27, 2014 | 94.63 | 96.56 | 91.66 | 93.32 | 707,537 | -1.23(-1.30%) |
Mar 26, 2014 | 92.78 | 95.54 | 92.36 | 94.55 | 974,431 | +3.06(+3.34%) |
Mar 25, 2014 | 94.12 | 94.43 | 89.88 | 91.49 | 879,452 | -0.36(-0.40%) |
Mar 24, 2014 | 94.92 | 94.92 | 89.76 | 91.85 | 866,787 | -2.13(-2.27%) |
Mar 21, 2014 | 94.68 | 94.75 | 93.23 | 93.99 | 516,518 | +0.40(+0.43%) |
Mar 20, 2014 | 94.82 | 95.24 | 92.91 | 93.58 | 424,732 | -1.24(-1.31%) |
Mar 19, 2014 | 97.64 | 99.04 | 94.10 | 94.82 | 240,365 | -2.38(-2.45%) |
Mar 18, 2014 | 96.74 | 97.81 | 95.33 | 97.20 | 415,625 | +0.31(+0.32%) |
Mar 17, 2014 | 96.13 | 97.16 | 95.93 | 96.89 | 550,573 | +1.48(+1.55%) |
Mar 14, 2014 | 95.47 | 96.23 | 92.99 | 95.41 | 678,808 | +0.57(+0.60%) |
Mar 13, 2014 | 99.18 | 99.73 | 94.24 | 94.84 | 465,806 | -3.18(-3.24%) |
Mar 12, 2014 | 98.57 | 98.76 | 96.44 | 98.02 | 637,346 | -0.85(-0.86%) |
Mar 11, 2014 | 98.70 | 99.50 | 98.13 | 98.87 | 734,520 | +0.43(+0.44%) |
Mar 10, 2014 | 99.00 | 99.69 | 98.13 | 98.43 | 632,935 | -1.09(-1.10%) |
Mar 07, 2014 | 102.31 | 103.16 | 97.61 | 99.53 | 739,686 | -2.01(-1.98%) |
Mar 06, 2014 | 104.25 | 105.53 | 101.19 | 101.53 | 585,282 | -2.58(-2.48%) |
Mar 05, 2014 | 104.26 | 105.13 | 101.04 | 104.11 | 649,297 | +0.11(+0.10%) |
Mar 04, 2014 | 101.62 | 104.51 | 101.22 | 104.00 | 788,838 | +3.48(+3.46%) |
Mar 03, 2014 | 100.72 | 102.21 | 98.51 | 100.52 | 976,930 | -1.96(-1.91%) |
Feb 28, 2014 | 106.80 | 111.03 | 98.60 | 102.48 | 4,055,053 | +9.79(+10.56%) |
Feb 27, 2014 | 92.16 | 93.85 | 91.50 | 92.69 | 1,567,092 | +0.25(+0.27%) |
Feb 26, 2014 | 88.53 | 95.32 | 87.67 | 92.44 | 1,425,803 | +4.44(+5.04%) |
Feb 25, 2014 | 89.47 | 89.75 | 86.44 | 88.01 | 1,594,690 | -1.57(-1.76%) |
Feb 24, 2014 | 89.51 | 91.17 | 89.47 | 89.58 | 750,418 | +0.07(+0.08%) |
Feb 21, 2014 | 91.74 | 91.74 | 89.09 | 89.51 | 500,487 | -1.92(-2.10%) |
Feb 20, 2014 | 91.08 | 92.47 | 90.11 | 91.43 | 872,356 | +0.28(+0.30%) |
Feb 19, 2014 | 92.42 | 92.99 | 90.36 | 91.15 | 789,102 | -0.87(-0.94%) |
Feb 18, 2014 | 93.59 | 95.14 | 91.76 | 92.02 | 771,085 | -1.73(-1.85%) |
Feb 14, 2014 | 93.69 | 93.75 | 93.75 | 93.75 | 571,647 | -0.65(-0.69%) |
Feb 13, 2014 | 90.63 | 94.92 | 90.51 | 94.40 | 515,243 | +2.83(+3.09%) |
Feb 12, 2014 | 94.14 | 95.13 | 90.99 | 91.57 | 456,760 | -2.20(-2.35%) |
Feb 11, 2014 | 93.32 | 94.60 | 93.05 | 93.77 | 519,681 | +0.39(+0.42%) |
Feb 10, 2014 | 93.86 | 94.43 | 92.85 | 93.38 | 398,463 | -0.33(-0.36%) |
Feb 07, 2014 | 93.20 | 95.01 | 92.51 | 93.71 | 936,068 | +1.26(+1.36%) |
Feb 06, 2014 | 92.32 | 93.92 | 91.81 | 92.45 | 595,256 | +0.65(+0.71%) |
Feb 05, 2014 | 89.95 | 92.89 | 89.62 | 91.80 | 1,256,605 | +1.80(+2.00%) |
Feb 04, 2014 | 91.36 | 92.12 | 89.62 | 90.00 | 737,958 | -0.58(-0.64%) |
Feb 03, 2014 | 94.30 | 94.90 | 90.21 | 90.58 | 741,081 | -4.33(-4.56%) |
Jan 31, 2014 | 93.67 | 98.35 | 93.22 | 94.91 | 1,022,555 | -0.40(-0.42%) |
Jan 30, 2014 | 93.76 | 96.04 | 93.11 | 95.32 | 1,171,548 | +2.34(+2.52%) |
Jan 29, 2014 | 93.86 | 97.04 | 92.54 | 92.97 | 1,383,900 | -3.30(-3.42%) |
Jan 28, 2014 | 93.60 | 97.68 | 93.26 | 96.27 | 1,094,976 | +2.56(+2.73%) |
Jan 27, 2014 | 90.07 | 97.11 | 89.51 | 93.71 | 1,904,355 | +0.22(+0.23%) |
Jan 24, 2014 | 95.91 | 96.40 | 93.02 | 93.50 | 1,599,268 | -5.39(-5.45%) |
Jan 23, 2014 | 104.10 | 104.12 | 95.91 | 98.89 | 2,038,376 | -5.72(-5.47%) |
Jan 22, 2014 | 103.34 | 106.23 | 101.63 | 104.61 | 624,633 | +1.27(+1.23%) |
Jan 21, 2014 | 104.26 | 105.72 | 101.77 | 103.34 | 515,579 | +0.08(+0.08%) |
Jan 17, 2014 | 105.74 | 103.26 | 103.26 | 103.26 | 787,069 | -2.45(-2.32%) |
Jan 16, 2014 | 96.82 | 107.43 | 95.47 | 105.71 | 1,724,429 | +9.55(+9.93%) |
Jan 15, 2014 | 95.91 | 96.67 | 94.17 | 96.16 | 487,816 | +0.26(+0.27%) |
Jan 14, 2014 | 93.31 | 96.55 | 92.80 | 95.91 | 698,714 | +2.88(+3.10%) |
Jan 13, 2014 | 97.00 | 97.74 | 92.35 | 93.02 | 633,599 | -4.49(-4.60%) |
Jan 10, 2014 | 96.07 | 97.77 | 95.69 | 97.51 | 642,036 | +0.60(+0.62%) |
Jan 09, 2014 | 98.91 | 99.48 | 96.14 | 96.91 | 582,611 | -0.93(-0.96%) |
Jan 08, 2014 | 97.47 | 99.23 | 97.36 | 97.84 | 540,482 | +0.35(+0.36%) |
Jan 07, 2014 | 98.86 | 99.60 | 95.51 | 97.49 | 1,057,612 | -2.34(-2.35%) |
Jan 06, 2014 | 103.46 | 103.46 | 99.38 | 99.83 | 642,853 | -2.40(-2.35%) |
Jan 03, 2014 | 102.34 | 103.21 | 101.28 | 102.23 | 323,165 | +0.51(+0.50%) |
Jan 02, 2014 | 104.97 | 105.61 | 101.39 | 101.72 | 781,914 | -4.31(-4.06%) |
Dec 31, 2013 | 105.27 | 106.03 | 106.03 | 106.03 | 356,428 | +0.90(+0.85%) |
Dec 30, 2013 | 104.18 | 106.05 | 103.51 | 105.13 | 523,119 | +0.86(+0.82%) |
Dec 27, 2013 | 106.05 | 106.31 | 104.21 | 104.28 | 377,134 | -1.34(-1.27%) |
Dec 26, 2013 | 104.61 | 106.53 | 104.61 | 105.62 | 466,978 | +0.50(+0.48%) |
Dec 24, 2013 | 103.66 | 105.77 | 103.22 | 105.12 | 339,377 | +0.55(+0.53%) |
Dec 23, 2013 | 101.67 | 105.42 | 101.05 | 104.57 | 843,888 | +4.31(+4.30%) |
Dec 20, 2013 | 100.29 | 101.74 | 99.86 | 100.26 | 560,829 | +0.00(+0.00%) |
Dec 19, 2013 | 100.42 | 101.08 | 99.60 | 100.26 | 635,251 | -0.84(-0.83%) |
Dec 18, 2013 | 101.53 | 102.66 | 97.74 | 101.10 | 882,727 | -1.37(-1.33%) |
Dec 17, 2013 | 97.85 | 103.41 | 97.32 | 102.47 | 914,988 | +1.52(+1.51%) |
Dec 16, 2013 | 99.52 | 101.16 | 98.36 | 100.94 | 673,950 | +1.23(+1.23%) |
Dec 13, 2013 | 103.42 | 103.99 | 99.37 | 99.72 | 737,788 | -3.22(-3.13%) |
Dec 12, 2013 | 104.96 | 105.11 | 102.51 | 102.94 | 703,136 | -1.45(-1.38%) |
Dec 11, 2013 | 106.14 | 107.33 | 104.13 | 104.38 | 666,370 | -1.78(-1.67%) |
Dec 10, 2013 | 103.75 | 106.78 | 103.64 | 106.16 | 375,573 | +1.83(+1.75%) |
Dec 09, 2013 | 103.92 | 106.68 | 103.52 | 104.33 | 474,255 | +0.13(+0.12%) |
Dec 06, 2013 | 104.66 | 105.00 | 102.66 | 104.21 | 0 | +0.79(+0.76%) |
Dec 05, 2013 | 104.51 | 104.51 | 102.49 | 103.42 | 844,413 | -0.76(-0.73%) |
Dec 04, 2013 | 102.15 | 104.97 | 102.12 | 104.18 | 734,053 | +1.55(+1.51%) |
Dec 03, 2013 | 104.83 | 105.26 | 101.92 | 102.62 | 915,736 | -2.63(-2.50%) |
Dec 02, 2013 | 108.75 | 110.04 | 105.12 | 105.26 | 0 | -3.50(-3.22%) |
Nov 29, 2013 | 110.52 | 110.58 | 108.19 | 108.75 | 0 | -0.90(-0.82%) |
Nov 27, 2013 | 109.86 | 110.95 | 109.24 | 109.66 | 0 | -0.30(-0.28%) |
Nov 26, 2013 | 108.05 | 110.64 | 107.14 | 109.96 | 0 | +1.99(+1.85%) |
Nov 25, 2013 | 110.50 | 112.52 | 107.08 | 107.97 | 635,166 | -2.43(-2.20%) |
Nov 22, 2013 | 111.27 | 112.78 | 110.04 | 110.39 | 0 | -0.80(-0.72%) |
Nov 21, 2013 | 107.37 | 111.57 | 107.18 | 111.19 | 873,641 | +4.78(+4.50%) |
Nov 20, 2013 | 106.71 | 108.53 | 104.72 | 106.41 | 735,108 | -0.28(-0.27%) |
Nov 19, 2013 | 108.65 | 109.26 | 105.75 | 106.69 | 698,599 | -2.38(-2.18%) |
Nov 18, 2013 | 107.05 | 112.08 | 107.05 | 109.07 | 0 | -3.09(-2.75%) |
Nov 15, 2013 | 111.00 | 112.80 | 109.55 | 112.15 | 0 | +1.11(+1.00%) |
Nov 14, 2013 | 108.82 | 111.19 | 107.66 | 111.04 | 536,601 | +3.00(+2.77%) |
Nov 12, 2013 | 111.74 | 111.88 | 106.44 | 108.05 | 1,258,392 | -3.98(-3.55%) |
Nov 11, 2013 | 111.90 | 113.36 | 110.92 | 112.03 | 712,226 | -0.29(-0.25%) |
Nov 08, 2013 | 115.17 | 116.53 | 111.70 | 112.31 | 0 | -2.66(-2.32%) |
Nov 07, 2013 | 117.77 | 118.36 | 114.72 | 114.97 | 0 | -3.38(-2.86%) |
Nov 06, 2013 | 117.11 | 122.36 | 114.76 | 118.35 | 0 | -13.09(-9.96%) |
Nov 05, 2013 | 133.21 | 133.60 | 130.29 | 131.44 | 600,178 | -1.96(-1.47%) |
Nov 04, 2013 | 132.65 | 134.51 | 131.71 | 133.40 | 463,236 | +0.81(+0.61%) |
Nov 01, 2013 | 133.33 | 134.65 | 131.28 | 132.59 | 0 | +0.33(+0.25%) |
Oct 31, 2013 | 131.20 | 133.35 | 129.81 | 132.26 | 334,554 | +0.94(+0.71%) |
Oct 30, 2013 | 133.98 | 135.30 | 128.34 | 131.32 | 729,147 | -3.14(-2.34%) |
Oct 29, 2013 | 134.95 | 135.56 | 132.64 | 134.46 | 647,121 | -0.13(-0.09%) |
Oct 28, 2013 | 138.46 | 138.46 | 133.29 | 134.59 | 367,139 | -3.24(-2.35%) |
Oct 25, 2013 | 138.45 | 139.73 | 135.56 | 137.83 | 0 | +0.73(+0.53%) |
Oct 24, 2013 | 137.04 | 138.00 | 136.36 | 137.10 | 194,217 | +1.08(+0.79%) |
Oct 23, 2013 | 138.29 | 138.72 | 135.57 | 136.03 | 224,448 | -3.03(-2.18%) |
Oct 22, 2013 | 140.98 | 143.41 | 137.99 | 139.05 | 495,753 | -1.28(-0.91%) |
Oct 21, 2013 | 139.37 | 141.30 | 137.32 | 140.33 | 0 | +1.06(+0.76%) |
Oct 18, 2013 | 136.41 | 141.50 | 134.58 | 139.27 | 432,339 | +4.36(+3.23%) |
Oct 17, 2013 | 132.62 | 135.57 | 132.15 | 134.91 | 290,514 | +2.11(+1.59%) |
Oct 16, 2013 | 131.61 | 133.49 | 130.68 | 132.79 | 210,995 | +2.43(+1.86%) |
Oct 15, 2013 | 129.15 | 130.92 | 127.91 | 130.37 | 321,794 | +1.44(+1.12%) |
Oct 14, 2013 | 127.70 | 129.53 | 126.98 | 128.92 | 230,504 | -0.75(-0.58%) |
Oct 11, 2013 | 129.69 | 130.47 | 127.28 | 129.67 | 0 | +0.07(+0.05%) |
Oct 10, 2013 | 128.44 | 131.27 | 125.89 | 129.60 | 478,603 | +4.82(+3.87%) |
Oct 09, 2013 | 126.38 | 127.64 | 122.26 | 124.78 | 0 | -1.87(-1.47%) |
Oct 08, 2013 | 133.88 | 135.47 | 126.47 | 126.64 | 722,622 | -7.92(-5.88%) |
Oct 07, 2013 | 135.15 | 136.98 | 134.02 | 134.56 | 266,097 | -2.72(-1.98%) |
Oct 04, 2013 | 133.93 | 138.78 | 133.92 | 137.28 | 0 | +2.62(+1.95%) |
Oct 03, 2013 | 134.85 | 135.42 | 132.42 | 134.66 | 330,526 | -0.60(-0.44%) |
Oct 02, 2013 | 134.74 | 136.42 | 133.85 | 135.26 | 300,646 | -0.62(-0.46%) |
Oct 01, 2013 | 133.10 | 136.00 | 132.64 | 135.88 | 273,366 | +2.82(+2.12%) |
Sep 27, 2013 | 127.70 | 134.31 | 126.83 | 133.06 | 0 | +4.13(+3.20%) |
Sep 26, 2013 | 126.97 | 129.32 | 125.77 | 128.93 | 195,552 | +2.26(+1.79%) |
Sep 25, 2013 | 128.10 | 128.10 | 125.99 | 126.67 | 0 | -1.57(-1.22%) |
Sep 24, 2013 | 126.39 | 129.27 | 125.27 | 128.24 | 418,438 | +1.89(+1.50%) |
Sep 23, 2013 | 126.53 | 127.07 | 125.42 | 126.35 | 473,098 | -0.24(-0.19%) |
Sep 20, 2013 | 126.59 | 127.54 | 125.81 | 126.58 | 0 | +0.29(+0.23%) |
Sep 19, 2013 | 126.48 | 128.04 | 125.60 | 126.30 | 0 | -0.16(-0.13%) |
Sep 18, 2013 | 124.60 | 126.91 | 121.70 | 126.45 | 0 | +1.51(+1.21%) |
Sep 17, 2013 | 121.87 | 125.46 | 121.87 | 124.94 | 0 | +2.56(+2.09%) |
Sep 16, 2013 | 125.32 | 123.48 | 122.14 | 122.38 | 0 | -0.64(-0.52%) |
Sep 13, 2013 | 124.00 | 124.61 | 121.48 | 123.02 | 0 | -1.13(-0.91%) |
Sep 12, 2013 | 126.09 | 127.84 | 123.16 | 124.15 | 0 | -2.40(-1.90%) |
Sep 11, 2013 | 128.01 | 129.11 | 126.02 | 126.55 | 0 | -2.52(-1.95%) |
Sep 10, 2013 | 127.01 | 130.36 | 125.42 | 129.07 | 0 | +2.98(+2.37%) |
Sep 09, 2013 | 117.99 | 127.01 | 117.24 | 126.09 | 830,095 | +8.36(+7.10%) |
Sep 06, 2013 | 121.04 | 121.79 | 116.40 | 117.73 | 0 | -3.02(-2.50%) |
Sep 05, 2013 | 118.77 | 122.06 | 118.77 | 120.75 | 0 | +1.98(+1.67%) |
Sep 04, 2013 | 119.04 | 119.86 | 117.26 | 118.77 | 0 | -0.25(-0.21%) |
Sep 03, 2013 | 118.44 | 120.69 | 117.33 | 119.02 | 678,340 | +2.55(+2.19%) |
Aug 30, 2013 | 119.29 | 119.83 | 115.04 | 116.47 | 0 | -2.44(-2.05%) |
Aug 29, 2013 | 118.09 | 120.53 | 118.09 | 118.91 | 0 | +0.23(+0.20%) |
Aug 28, 2013 | 117.43 | 119.57 | 117.43 | 118.67 | 188,991 | +1.04(+0.88%) |
Aug 27, 2013 | 119.71 | 120.76 | 117.42 | 117.63 | 340,546 | -4.21(-3.45%) |
Aug 26, 2013 | 120.90 | 122.95 | 120.29 | 121.84 | 0 | +0.86(+0.71%) |
Aug 23, 2013 | 120.71 | 122.22 | 118.05 | 120.98 | 0 | +0.28(+0.23%) |
Aug 22, 2013 | 119.71 | 120.76 | 117.76 | 120.70 | 0 | +1.49(+1.25%) |
Aug 21, 2013 | 117.65 | 122.37 | 116.95 | 119.21 | 0 | +1.45(+1.23%) |
Aug 20, 2013 | 118.83 | 119.68 | 117.47 | 117.76 | 0 | -0.94(-0.79%) |
Aug 19, 2013 | 119.74 | 121.53 | 118.41 | 118.70 | 0 | -0.92(-0.77%) |
Aug 16, 2013 | 120.69 | 121.39 | 118.95 | 119.62 | 0 | -1.07(-0.89%) |
Aug 15, 2013 | 122.53 | 124.24 | 120.50 | 120.69 | 290,756 | -3.44(-2.77%) |
Aug 14, 2013 | 127.51 | 127.54 | 122.97 | 124.14 | 359,999 | -2.71(-2.14%) |
Aug 13, 2013 | 123.44 | 128.29 | 121.94 | 126.85 | 616,168 | +3.47(+2.82%) |
Aug 12, 2013 | 120.52 | 124.11 | 120.36 | 123.37 | 379,187 | +2.04(+1.68%) |
Aug 09, 2013 | 121.70 | 122.57 | 120.68 | 121.33 | 337,123 | -0.57(-0.47%) |
Aug 08, 2013 | 121.83 | 123.72 | 120.80 | 121.90 | 515,096 | +0.53(+0.44%) |
Aug 07, 2013 | 123.17 | 124.16 | 120.82 | 121.37 | 492,536 | -2.95(-2.38%) |
Aug 06, 2013 | 127.15 | 127.16 | 122.68 | 124.33 | 398,558 | -3.11(-2.44%) |
Aug 05, 2013 | 125.88 | 128.25 | 125.63 | 127.44 | 622,073 | +1.47(+1.17%) |
Aug 02, 2013 | 130.45 | 133.96 | 124.40 | 125.96 | 2,494,660 | +6.77(+5.68%) |
Aug 01, 2013 | 116.39 | 119.29 | 115.39 | 119.19 | 1,095,593 | +3.97(+3.44%) |
Jul 31, 2013 | 116.37 | 117.20 | 114.29 | 115.23 | 0 | -1.59(-1.36%) |
Jul 30, 2013 | 113.25 | 117.08 | 111.86 | 116.82 | 0 | +3.37(+2.97%) |
Jul 29, 2013 | 109.01 | 113.58 | 108.79 | 113.45 | 0 | +3.33(+3.02%) |
Jul 26, 2013 | 110.78 | 111.73 | 109.31 | 110.13 | 0 | -0.76(-0.68%) |
Jul 25, 2013 | 105.58 | 111.78 | 104.92 | 110.88 | 0 | +5.37(+5.09%) |
Jul 24, 2013 | 105.36 | 106.25 | 104.79 | 105.51 | 0 | +0.53(+0.50%) |
Jul 23, 2013 | 104.41 | 105.91 | 103.92 | 104.98 | 0 | +0.80(+0.77%) |
Jul 22, 2013 | 103.59 | 104.46 | 103.16 | 104.18 | 0 | +0.49(+0.47%) |
Jul 19, 2013 | 103.86 | 105.00 | 103.29 | 103.69 | 0 | -1.02(-0.97%) |
Jul 18, 2013 | 107.05 | 107.50 | 104.05 | 104.71 | 0 | -2.30(-2.14%) |
Jul 17, 2013 | 104.01 | 107.31 | 103.44 | 107.00 | 372,168 | +3.28(+3.16%) |
Jul 16, 2013 | 106.44 | 107.14 | 102.79 | 103.73 | 0 | -2.77(-2.60%) |
Jul 15, 2013 | 107.11 | 108.81 | 105.73 | 106.50 | 0 | -4.77(-4.29%) |
Jul 12, 2013 | 109.63 | 111.36 | 108.99 | 111.26 | 0 | +2.43(+2.24%) |
Jul 11, 2013 | 109.75 | 110.56 | 108.09 | 108.83 | 0 | +0.84(+0.78%) |
Jul 10, 2013 | 108.46 | 109.14 | 106.47 | 107.99 | 0 | -0.36(-0.34%) |
Jul 09, 2013 | 105.45 | 108.74 | 103.82 | 108.35 | 0 | +3.79(+3.62%) |
Jul 08, 2013 | 104.45 | 106.08 | 103.98 | 104.56 | 0 | +0.58(+0.56%) |
Jul 05, 2013 | 106.35 | 106.54 | 103.45 | 103.98 | 0 | -1.20(-1.14%) |
Jul 03, 2013 | 103.80 | 106.04 | 102.34 | 105.18 | 0 | +0.31(+0.30%) |
Jul 02, 2013 | 104.46 | 107.45 | 104.18 | 104.87 | 0 | -1.37(-1.29%) |
Jul 01, 2013 | 106.80 | 107.62 | 105.88 | 106.24 | 0 | +0.50(+0.47%) |
Jun 28, 2013 | 106.91 | 106.96 | 104.97 | 105.74 | 252,648 | -0.85(-0.80%) |
Jun 26, 2013 | 104.62 | 106.83 | 104.10 | 106.59 | 0 | +2.11(+2.02%) |
Jun 25, 2013 | 104.75 | 105.24 | 101.06 | 104.48 | 0 | +0.88(+0.85%) |
Jun 24, 2013 | 104.30 | 104.85 | 100.39 | 103.60 | 0 | -2.41(-2.27%) |
Jun 21, 2013 | 108.36 | 109.41 | 102.58 | 106.01 | 958,187 | -2.55(-2.35%) |
Jun 20, 2013 | 112.24 | 112.46 | 107.86 | 108.56 | 0 | -4.90(-4.32%) |
Jun 19, 2013 | 113.84 | 115.25 | 112.47 | 113.46 | 0 | +2.12(+1.90%) |
Jun 18, 2013 | 111.58 | 112.45 | 110.92 | 111.34 | 0 | -0.37(-0.33%) |
Jun 17, 2013 | 110.81 | 112.16 | 109.94 | 111.71 | 0 | +2.03(+1.85%) |
Jun 14, 2013 | 111.00 | 112.05 | 109.11 | 109.68 | 0 | -1.04(-0.94%) |
Jun 13, 2013 | 109.19 | 111.12 | 107.40 | 110.72 | 395,523 | +1.07(+0.97%) |
Jun 12, 2013 | 112.84 | 112.84 | 109.41 | 109.66 | 497,975 | -2.62(-2.33%) |
Jun 11, 2013 | 113.92 | 114.10 | 112.04 | 112.27 | 304,946 | -2.91(-2.53%) |
Jun 10, 2013 | 115.26 | 116.12 | 114.41 | 115.18 | 0 | +0.66(+0.57%) |
Jun 07, 2013 | 113.04 | 115.14 | 113.03 | 114.53 | 0 | -0.36(-0.32%) |
Jun 06, 2013 | 111.66 | 115.34 | 111.08 | 114.89 | 0 | +3.26(+2.92%) |
Jun 05, 2013 | 111.88 | 113.08 | 111.36 | 111.62 | 0 | -0.85(-0.76%) |
Jun 04, 2013 | 111.94 | 112.87 | 110.78 | 112.48 | 0 | -0.11(-0.10%) |
Jun 03, 2013 | 112.45 | 114.10 | 110.73 | 112.58 | 569,959 | +0.27(+0.24%) |
May 31, 2013 | 115.41 | 115.87 | 112.17 | 112.32 | 545,793 | -4.11(-3.53%) |
May 30, 2013 | 115.59 | 118.86 | 115.55 | 116.43 | 0 | +0.76(+0.66%) |
May 29, 2013 | 115.44 | 116.41 | 114.65 | 115.66 | 467,747 | -0.31(-0.27%) |
May 28, 2013 | 116.21 | 117.83 | 115.62 | 115.97 | 816,865 | +1.20(+1.05%) |
May 24, 2013 | 116.11 | 116.60 | 114.34 | 114.77 | 0 | -2.74(-2.34%) |
May 23, 2013 | 116.00 | 118.49 | 112.37 | 117.51 | 0 | -0.66(-0.56%) |
May 22, 2013 | 122.29 | 123.31 | 115.52 | 118.17 | 0 | -4.17(-3.41%) |
May 21, 2013 | 121.76 | 123.18 | 120.03 | 122.34 | 0 | +0.54(+0.44%) |
May 20, 2013 | 121.94 | 125.88 | 121.59 | 121.81 | 0 | -0.90(-0.74%) |
May 17, 2013 | 118.03 | 123.69 | 117.53 | 122.71 | 0 | +5.12(+4.35%) |
May 16, 2013 | 116.37 | 120.95 | 116.37 | 117.59 | 520,631 | +0.69(+0.59%) |
May 15, 2013 | 117.55 | 118.55 | 115.48 | 116.90 | 0 | +0.00(+0.00%) |
May 13, 2013 | 118.62 | 118.96 | 116.21 | 116.90 | 0 | -1.79(-1.51%) |
May 10, 2013 | 116.46 | 119.19 | 115.67 | 118.69 | 0 | +2.72(+2.34%) |
May 09, 2013 | 115.49 | 120.61 | 114.35 | 115.97 | 0 | +0.74(+0.65%) |
May 08, 2013 | 119.25 | 119.70 | 113.85 | 115.23 | 0 | -4.85(-4.04%) |
May 07, 2013 | 111.70 | 121.90 | 109.12 | 120.08 | 0 | +18.22(+17.88%) |
May 06, 2013 | 102.06 | 104.84 | 101.14 | 101.86 | 1,270,692 | -0.07(-0.07%) |
May 03, 2013 | 98.31 | 102.69 | 98.56 | 101.93 | 0 | +3.22(+3.27%) |
May 02, 2013 | 96.11 | 98.89 | 96.11 | 98.71 | 0 | +2.71(+2.83%) |