Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 110.85 | 112.25 | 110.36 | 110.65 | 494,001 | -0.51(-0.46%) |
May 29, 2014 | 108.61 | 111.19 | 108.38 | 111.16 | 698,438 | +3.17(+2.93%) |
May 28, 2014 | 105.17 | 108.29 | 105.16 | 108.00 | 472,207 | +3.13(+2.99%) |
May 27, 2014 | 105.48 | 105.68 | 104.62 | 104.86 | 500,826 | -0.22(-0.21%) |
May 23, 2014 | 104.09 | 105.08 | 105.08 | 105.08 | 557,812 | +0.95(+0.92%) |
May 22, 2014 | 104.39 | 104.71 | 103.78 | 104.13 | 239,660 | +0.05(+0.05%) |
May 21, 2014 | 106.06 | 106.84 | 103.88 | 104.08 | 298,806 | -1.50(-1.42%) |
May 20, 2014 | 105.39 | 106.23 | 104.72 | 105.58 | 494,443 | +0.09(+0.09%) |
May 19, 2014 | 104.17 | 105.56 | 103.78 | 105.48 | 288,432 | +0.81(+0.77%) |
May 16, 2014 | 105.04 | 105.51 | 104.12 | 104.68 | 358,881 | -0.83(-0.79%) |
May 15, 2014 | 105.68 | 105.85 | 104.08 | 105.51 | 396,401 | -0.98(-0.92%) |
May 14, 2014 | 106.71 | 107.14 | 106.12 | 106.49 | 338,863 | -0.25(-0.23%) |
May 13, 2014 | 107.57 | 107.96 | 106.56 | 106.74 | 351,469 | -0.86(-0.80%) |
May 12, 2014 | 107.89 | 108.87 | 106.54 | 107.60 | 401,377 | -0.12(-0.11%) |
May 09, 2014 | 105.68 | 107.77 | 103.83 | 107.71 | 923,318 | +1.32(+1.24%) |
May 08, 2014 | 104.82 | 110.90 | 103.34 | 106.39 | 683,979 | +4.71(+4.63%) |
May 07, 2014 | 102.43 | 103.05 | 100.54 | 101.68 | 849,533 | -0.37(-0.36%) |
May 06, 2014 | 102.28 | 102.95 | 102.05 | 102.05 | 699,484 | -0.92(-0.89%) |
May 05, 2014 | 104.14 | 104.18 | 102.82 | 102.96 | 379,222 | -1.88(-1.79%) |
May 02, 2014 | 104.75 | 105.26 | 103.47 | 104.84 | 460,432 | -0.08(-0.08%) |
May 01, 2014 | 104.14 | 106.35 | 104.00 | 104.92 | 513,301 | +0.93(+0.89%) |
Apr 30, 2014 | 103.89 | 104.90 | 102.56 | 103.99 | 398,980 | -0.45(-0.43%) |
Apr 29, 2014 | 103.15 | 104.48 | 102.61 | 104.45 | 327,360 | +1.57(+1.53%) |
Apr 28, 2014 | 103.03 | 103.74 | 101.88 | 102.88 | 348,812 | +0.15(+0.15%) |
Apr 25, 2014 | 105.82 | 106.09 | 102.49 | 102.72 | 458,526 | -3.29(-3.10%) |
Apr 24, 2014 | 106.40 | 106.94 | 104.68 | 106.01 | 568,020 | +0.62(+0.59%) |
Apr 23, 2014 | 106.11 | 107.21 | 105.03 | 105.39 | 612,957 | -0.57(-0.54%) |
Apr 22, 2014 | 106.49 | 107.08 | 105.84 | 105.96 | 375,761 | -0.24(-0.22%) |
Apr 21, 2014 | 105.75 | 106.64 | 105.35 | 106.20 | 327,733 | +0.48(+0.45%) |
Apr 17, 2014 | 107.84 | 105.72 | 105.72 | 105.72 | 583,569 | -2.19(-2.03%) |
Apr 16, 2014 | 106.85 | 107.98 | 105.93 | 107.91 | 705,532 | +1.68(+1.59%) |
Apr 15, 2014 | 109.06 | 109.38 | 105.40 | 106.23 | 704,559 | -2.58(-2.37%) |
Apr 14, 2014 | 112.08 | 112.08 | 108.55 | 108.80 | 347,190 | -2.64(-2.37%) |
Apr 11, 2014 | 110.31 | 112.38 | 109.60 | 111.44 | 381,808 | +0.45(+0.41%) |
Apr 10, 2014 | 113.24 | 113.24 | 110.96 | 110.99 | 541,806 | -2.28(-2.02%) |
Apr 09, 2014 | 112.06 | 113.36 | 110.93 | 113.27 | 582,562 | +1.64(+1.47%) |
Apr 08, 2014 | 112.32 | 112.42 | 110.82 | 111.63 | 1,001,791 | -0.68(-0.61%) |
Apr 07, 2014 | 112.39 | 112.89 | 111.30 | 112.32 | 793,352 | -0.27(-0.24%) |
Apr 04, 2014 | 112.79 | 113.73 | 112.26 | 112.59 | 545,670 | -0.15(-0.13%) |
Apr 03, 2014 | 112.55 | 112.89 | 111.22 | 112.73 | 577,615 | +0.64(+0.58%) |
Apr 02, 2014 | 111.75 | 112.72 | 111.21 | 112.09 | 418,655 | +0.25(+0.22%) |
Apr 01, 2014 | 111.39 | 112.51 | 110.89 | 111.84 | 420,369 | +0.23(+0.21%) |
Mar 31, 2014 | 109.73 | 112.23 | 109.73 | 111.61 | 702,730 | +2.71(+2.48%) |
Mar 28, 2014 | 104.75 | 109.14 | 103.39 | 108.90 | 1,108,381 | +4.61(+4.42%) |
Mar 27, 2014 | 105.55 | 105.55 | 103.50 | 104.29 | 422,186 | -1.52(-1.44%) |
Mar 26, 2014 | 105.05 | 106.59 | 104.48 | 105.81 | 553,533 | +1.53(+1.47%) |
Mar 25, 2014 | 103.61 | 104.89 | 102.60 | 104.28 | 635,302 | +1.31(+1.28%) |
Mar 24, 2014 | 104.60 | 104.96 | 101.82 | 102.97 | 589,675 | -1.25(-1.20%) |
Mar 21, 2014 | 104.63 | 105.52 | 103.50 | 104.22 | 542,851 | -0.42(-0.40%) |
Mar 20, 2014 | 102.48 | 104.66 | 101.06 | 104.64 | 425,052 | +1.65(+1.60%) |
Mar 19, 2014 | 104.74 | 105.01 | 102.48 | 102.99 | 504,817 | -1.43(-1.37%) |
Mar 18, 2014 | 104.37 | 105.59 | 103.08 | 104.42 | 596,508 | +0.14(+0.13%) |
Mar 17, 2014 | 103.84 | 104.28 | 102.62 | 104.28 | 681,017 | +1.78(+1.74%) |
Mar 14, 2014 | 99.93 | 103.28 | 99.00 | 102.50 | 766,630 | +2.61(+2.62%) |
Mar 13, 2014 | 99.76 | 100.59 | 98.76 | 99.89 | 869,707 | +0.68(+0.68%) |
Mar 12, 2014 | 97.63 | 99.93 | 97.32 | 99.21 | 1,125,935 | +1.72(+1.77%) |
Mar 11, 2014 | 96.06 | 97.68 | 95.71 | 97.49 | 818,834 | +1.61(+1.68%) |
Mar 10, 2014 | 96.60 | 97.11 | 95.35 | 95.88 | 765,539 | -0.68(-0.71%) |
Mar 07, 2014 | 97.40 | 97.66 | 96.52 | 96.57 | 946,709 | +0.86(+0.90%) |
Mar 06, 2014 | 98.44 | 98.44 | 93.10 | 95.71 | 2,472,381 | -7.97(-7.69%) |
Mar 05, 2014 | 105.75 | 105.75 | 102.97 | 103.68 | 424,338 | -2.07(-1.96%) |
Mar 04, 2014 | 104.96 | 106.22 | 104.92 | 105.75 | 359,276 | +2.02(+1.95%) |
Mar 03, 2014 | 103.39 | 104.05 | 102.16 | 103.72 | 434,611 | -0.41(-0.39%) |
Feb 28, 2014 | 103.54 | 105.10 | 103.05 | 104.13 | 439,947 | +0.70(+0.68%) |
Feb 27, 2014 | 104.55 | 105.25 | 103.15 | 103.43 | 520,079 | -0.84(-0.81%) |
Feb 26, 2014 | 104.46 | 105.50 | 103.65 | 104.28 | 661,677 | +0.18(+0.18%) |
Feb 25, 2014 | 105.08 | 105.12 | 103.11 | 104.09 | 654,006 | -0.92(-0.88%) |
Feb 24, 2014 | 106.01 | 106.32 | 104.93 | 105.02 | 513,901 | -0.43(-0.41%) |
Feb 21, 2014 | 107.11 | 107.41 | 105.24 | 105.45 | 526,000 | -1.36(-1.27%) |
Feb 20, 2014 | 106.89 | 107.18 | 104.50 | 106.81 | 877,573 | +0.27(+0.25%) |
Feb 19, 2014 | 108.96 | 109.32 | 106.14 | 106.54 | 583,006 | -3.18(-2.90%) |
Feb 18, 2014 | 111.13 | 111.44 | 109.56 | 109.72 | 625,041 | -1.03(-0.93%) |
Feb 14, 2014 | 108.18 | 110.76 | 110.76 | 110.76 | 940,383 | +2.66(+2.46%) |
Feb 13, 2014 | 108.86 | 114.44 | 107.38 | 108.10 | 1,822,464 | +5.66(+5.53%) |
Feb 12, 2014 | 103.19 | 103.35 | 100.89 | 102.44 | 534,649 | +1.34(+1.32%) |
Feb 11, 2014 | 100.68 | 101.60 | 99.54 | 101.10 | 821,791 | +0.42(+0.42%) |
Feb 10, 2014 | 100.02 | 100.98 | 99.23 | 100.68 | 798,635 | +0.74(+0.74%) |
Feb 07, 2014 | 98.16 | 100.28 | 97.67 | 99.94 | 809,751 | +2.11(+2.16%) |
Feb 06, 2014 | 98.49 | 100.01 | 97.69 | 97.83 | 586,107 | -0.47(-0.48%) |
Feb 05, 2014 | 97.70 | 99.12 | 97.34 | 98.30 | 443,497 | -0.34(-0.34%) |
Feb 04, 2014 | 96.37 | 98.93 | 95.54 | 98.63 | 712,688 | +3.11(+3.25%) |
Feb 03, 2014 | 99.26 | 99.66 | 95.14 | 95.53 | 810,508 | -4.24(-4.25%) |
Jan 31, 2014 | 98.38 | 100.18 | 98.38 | 99.76 | 548,098 | -0.20(-0.20%) |
Jan 30, 2014 | 99.99 | 100.66 | 99.13 | 99.96 | 657,987 | +0.89(+0.90%) |
Jan 29, 2014 | 101.98 | 103.19 | 98.54 | 99.07 | 990,067 | -3.11(-3.05%) |
Jan 28, 2014 | 99.93 | 103.05 | 99.61 | 102.18 | 1,339,384 | +2.79(+2.81%) |
Jan 27, 2014 | 104.29 | 104.96 | 99.30 | 99.39 | 1,170,261 | -5.16(-4.94%) |
Jan 24, 2014 | 107.68 | 108.38 | 104.08 | 104.55 | 1,219,849 | -3.02(-2.81%) |
Jan 23, 2014 | 110.76 | 110.76 | 106.29 | 107.57 | 1,553,370 | -4.73(-4.21%) |
Jan 22, 2014 | 112.63 | 113.17 | 111.53 | 112.31 | 662,193 | +0.36(+0.32%) |
Jan 21, 2014 | 112.30 | 113.58 | 111.58 | 111.95 | 483,654 | +0.20(+0.18%) |
Jan 17, 2014 | 115.56 | 111.75 | 111.75 | 111.75 | 1,117,900 | -3.60(-3.12%) |
Jan 16, 2014 | 120.62 | 121.02 | 115.01 | 115.35 | 1,039,128 | -5.46(-4.52%) |
Jan 15, 2014 | 119.18 | 120.92 | 118.45 | 120.81 | 549,194 | +2.50(+2.11%) |
Jan 14, 2014 | 118.76 | 118.88 | 117.50 | 118.31 | 826,764 | +0.05(+0.04%) |
Jan 13, 2014 | 121.21 | 121.23 | 118.17 | 118.27 | 313,544 | -2.83(-2.34%) |
Jan 10, 2014 | 120.62 | 122.05 | 119.68 | 121.10 | 331,171 | +0.73(+0.61%) |
Jan 09, 2014 | 122.01 | 122.23 | 119.14 | 120.37 | 511,129 | -0.59(-0.49%) |
Jan 08, 2014 | 121.86 | 122.69 | 120.46 | 120.96 | 427,413 | -2.02(-1.64%) |
Jan 07, 2014 | 123.08 | 124.29 | 122.20 | 122.98 | 332,543 | +0.75(+0.61%) |
Jan 06, 2014 | 123.08 | 123.63 | 121.02 | 122.23 | 288,556 | -0.05(-0.04%) |
Jan 03, 2014 | 120.98 | 122.43 | 120.68 | 122.28 | 233,408 | +1.40(+1.16%) |
Jan 02, 2014 | 121.29 | 122.27 | 120.19 | 120.89 | 211,436 | -1.33(-1.09%) |
Dec 31, 2013 | 121.85 | 122.21 | 122.21 | 122.21 | 385,035 | +1.27(+1.05%) |
Dec 30, 2013 | 119.86 | 121.06 | 119.13 | 120.94 | 323,295 | +1.40(+1.17%) |
Dec 27, 2013 | 121.54 | 121.76 | 118.93 | 119.54 | 220,080 | -1.56(-1.29%) |
Dec 26, 2013 | 121.98 | 121.98 | 120.64 | 121.10 | 146,173 | -0.12(-0.10%) |
Dec 24, 2013 | 121.72 | 121.72 | 120.43 | 121.22 | 61,789 | +0.13(+0.11%) |
Dec 23, 2013 | 122.27 | 122.81 | 120.93 | 121.09 | 416,815 | -0.27(-0.22%) |
Dec 20, 2013 | 120.53 | 121.92 | 120.08 | 121.36 | 270,341 | +1.07(+0.89%) |
Dec 19, 2013 | 119.31 | 120.48 | 118.64 | 120.29 | 349,971 | +1.31(+1.10%) |
Dec 18, 2013 | 119.25 | 120.06 | 117.53 | 118.98 | 300,633 | -0.39(-0.33%) |
Dec 17, 2013 | 120.70 | 121.29 | 118.59 | 119.37 | 281,908 | -1.04(-0.86%) |
Dec 16, 2013 | 122.30 | 123.17 | 120.06 | 120.41 | 522,614 | -0.28(-0.23%) |
Dec 13, 2013 | 118.98 | 120.98 | 118.67 | 120.69 | 445,348 | +2.56(+2.17%) |
Dec 12, 2013 | 117.54 | 118.62 | 115.98 | 118.13 | 643,562 | +1.40(+1.20%) |
Dec 11, 2013 | 118.43 | 119.05 | 116.40 | 116.72 | 445,018 | -1.38(-1.17%) |
Dec 10, 2013 | 113.02 | 119.84 | 113.02 | 118.11 | 962,810 | +5.55(+4.93%) |
Dec 09, 2013 | 114.19 | 114.65 | 111.28 | 112.56 | 663,942 | -1.84(-1.61%) |
Dec 06, 2013 | 114.78 | 116.00 | 113.81 | 114.40 | 228,027 | +0.20(+0.17%) |
Dec 05, 2013 | 114.53 | 115.24 | 113.48 | 114.20 | 198,727 | -1.37(-1.19%) |
Dec 04, 2013 | 113.81 | 115.65 | 113.63 | 115.57 | 453,934 | +1.78(+1.56%) |
Dec 03, 2013 | 114.50 | 115.06 | 111.75 | 113.79 | 517,737 | -0.92(-0.80%) |
Dec 02, 2013 | 115.84 | 116.26 | 114.58 | 114.71 | 223,547 | -0.87(-0.75%) |
Nov 29, 2013 | 115.90 | 116.53 | 115.05 | 115.58 | 165,055 | -0.32(-0.28%) |
Nov 27, 2013 | 115.96 | 117.43 | 115.40 | 115.90 | 298,988 | -1.49(-1.27%) |
Nov 26, 2013 | 116.01 | 117.85 | 114.89 | 117.39 | 562,025 | +1.25(+1.08%) |
Nov 25, 2013 | 114.80 | 116.38 | 114.45 | 116.14 | 295,679 | +2.19(+1.92%) |
Nov 22, 2013 | 114.05 | 114.95 | 112.02 | 113.95 | 341,745 | -0.26(-0.23%) |
Nov 21, 2013 | 112.97 | 114.75 | 112.49 | 114.21 | 298,365 | +1.38(+1.22%) |
Nov 20, 2013 | 114.91 | 115.48 | 112.63 | 112.83 | 457,931 | -1.73(-1.51%) |
Nov 19, 2013 | 116.01 | 116.73 | 114.18 | 114.56 | 513,224 | -1.66(-1.43%) |
Nov 18, 2013 | 117.37 | 117.75 | 115.48 | 116.22 | 580,190 | -1.03(-0.88%) |
Nov 15, 2013 | 116.68 | 117.96 | 114.33 | 117.25 | 245,541 | +0.27(+0.23%) |
Nov 14, 2013 | 117.31 | 118.07 | 116.31 | 116.99 | 260,572 | +1.65(+1.43%) |
Nov 12, 2013 | 115.31 | 117.28 | 114.67 | 115.34 | 367,312 | -0.68(-0.58%) |
Nov 11, 2013 | 115.00 | 116.62 | 114.56 | 116.02 | 241,270 | +0.82(+0.71%) |
Nov 08, 2013 | 113.57 | 115.47 | 113.07 | 115.19 | 260,466 | +2.29(+2.03%) |
Nov 07, 2013 | 114.29 | 115.36 | 112.86 | 112.91 | 262,885 | -1.00(-0.88%) |
Nov 06, 2013 | 116.08 | 116.60 | 113.84 | 113.91 | 302,990 | -2.04(-1.76%) |
Nov 05, 2013 | 115.77 | 116.24 | 113.96 | 115.95 | 293,512 | +0.13(+0.11%) |
Nov 04, 2013 | 114.74 | 116.27 | 114.22 | 115.83 | 302,712 | +1.12(+0.97%) |
Nov 01, 2013 | 114.31 | 115.23 | 113.38 | 114.71 | 545,251 | +1.11(+0.98%) |
Oct 31, 2013 | 115.07 | 115.58 | 113.58 | 113.60 | 492,767 | -0.78(-0.68%) |
Oct 30, 2013 | 115.01 | 115.51 | 112.87 | 114.38 | 503,352 | +0.13(+0.11%) |
Oct 29, 2013 | 114.05 | 115.48 | 112.59 | 114.25 | 518,002 | +1.02(+0.90%) |
Oct 28, 2013 | 117.05 | 117.05 | 112.95 | 113.23 | 356,281 | -3.64(-3.11%) |
Oct 25, 2013 | 116.42 | 116.94 | 115.76 | 116.87 | 200,797 | +0.05(+0.04%) |
Oct 24, 2013 | 116.94 | 117.12 | 116.08 | 116.82 | 173,851 | +0.36(+0.31%) |
Oct 23, 2013 | 116.61 | 117.75 | 115.07 | 116.46 | 295,835 | -0.33(-0.29%) |
Oct 22, 2013 | 115.07 | 118.83 | 115.07 | 116.80 | 258,662 | +1.91(+1.66%) |
Oct 21, 2013 | 114.06 | 115.01 | 113.30 | 114.89 | 241,470 | +1.12(+0.98%) |
Oct 18, 2013 | 114.13 | 115.36 | 113.34 | 113.77 | 192,392 | -0.38(-0.33%) |
Oct 17, 2013 | 112.96 | 114.54 | 111.91 | 114.15 | 276,831 | +0.96(+0.85%) |
Oct 16, 2013 | 111.29 | 113.35 | 111.29 | 113.20 | 126,064 | +2.10(+1.89%) |
Oct 15, 2013 | 112.10 | 112.42 | 110.82 | 111.09 | 204,399 | -0.88(-0.79%) |
Oct 14, 2013 | 111.87 | 112.39 | 111.15 | 111.97 | 231,183 | -0.77(-0.68%) |
Oct 11, 2013 | 110.09 | 112.83 | 109.18 | 112.74 | 302,079 | +3.06(+2.79%) |
Oct 10, 2013 | 107.85 | 111.55 | 107.35 | 109.68 | 539,316 | +3.11(+2.92%) |
Oct 09, 2013 | 106.01 | 106.92 | 105.27 | 106.57 | 188,272 | +0.24(+0.23%) |
Oct 08, 2013 | 106.75 | 107.27 | 106.07 | 106.33 | 226,655 | -0.52(-0.48%) |
Oct 07, 2013 | 106.68 | 107.87 | 104.74 | 106.85 | 258,696 | -0.33(-0.31%) |
Oct 04, 2013 | 106.47 | 107.75 | 104.88 | 107.18 | 300,913 | +1.20(+1.13%) |
Oct 03, 2013 | 106.44 | 106.56 | 103.91 | 105.98 | 320,919 | -0.10(-0.09%) |
Oct 02, 2013 | 105.97 | 106.22 | 104.20 | 106.08 | 220,670 | -0.09(-0.09%) |
Oct 01, 2013 | 105.75 | 106.32 | 104.77 | 106.17 | 397,589 | +0.90(+0.86%) |
Sep 27, 2013 | 106.03 | 106.56 | 104.72 | 105.27 | 225,443 | -1.33(-1.25%) |
Sep 26, 2013 | 103.38 | 106.94 | 103.27 | 106.60 | 321,451 | +3.62(+3.51%) |
Sep 25, 2013 | 105.37 | 105.08 | 102.58 | 102.98 | 377,352 | -2.10(-2.00%) |
Sep 24, 2013 | 103.77 | 105.75 | 103.70 | 105.08 | 132,214 | +1.54(+1.49%) |
Sep 23, 2013 | 103.59 | 104.04 | 101.76 | 103.54 | 196,802 | -0.05(-0.05%) |
Sep 20, 2013 | 106.50 | 106.50 | 103.44 | 103.59 | 299,137 | -2.17(-2.05%) |
Sep 19, 2013 | 106.53 | 106.53 | 105.05 | 105.77 | 166,699 | -0.20(-0.19%) |
Sep 18, 2013 | 106.28 | 106.54 | 104.99 | 105.97 | 300,295 | -0.35(-0.33%) |
Sep 17, 2013 | 106.09 | 106.55 | 104.95 | 106.31 | 138,947 | +0.85(+0.81%) |
Sep 16, 2013 | 106.56 | 106.99 | 105.20 | 105.46 | 187,975 | +0.51(+0.48%) |
Sep 13, 2013 | 104.33 | 105.05 | 103.38 | 104.95 | 221,648 | +1.68(+1.63%) |
Sep 12, 2013 | 103.04 | 103.45 | 102.41 | 103.28 | 149,306 | +0.42(+0.41%) |
Sep 11, 2013 | 103.94 | 104.71 | 102.77 | 102.85 | 234,305 | -1.84(-1.76%) |
Sep 10, 2013 | 103.26 | 105.30 | 102.97 | 104.70 | 244,523 | +2.35(+2.29%) |
Sep 09, 2013 | 101.83 | 102.71 | 101.22 | 102.35 | 179,894 | +1.16(+1.15%) |
Sep 06, 2013 | 101.25 | 101.94 | 100.30 | 101.19 | 221,527 | +0.19(+0.19%) |
Sep 05, 2013 | 101.30 | 102.03 | 100.79 | 101.00 | 214,685 | +0.50(+0.50%) |
Sep 04, 2013 | 99.86 | 100.75 | 98.79 | 100.50 | 147,344 | +0.84(+0.84%) |
Sep 03, 2013 | 101.03 | 102.17 | 98.95 | 99.66 | 310,757 | +0.31(+0.31%) |
Aug 30, 2013 | 100.75 | 102.73 | 97.84 | 99.35 | 534,892 | +1.80(+1.85%) |
Aug 29, 2013 | 95.06 | 97.68 | 94.92 | 97.55 | 533,344 | +2.81(+2.97%) |
Aug 28, 2013 | 97.59 | 98.25 | 94.56 | 94.74 | 894,159 | -3.46(-3.53%) |
Aug 27, 2013 | 101.84 | 102.25 | 97.56 | 98.20 | 395,089 | -3.91(-3.83%) |
Aug 26, 2013 | 104.25 | 104.55 | 101.88 | 102.11 | 366,683 | -2.07(-1.99%) |
Aug 23, 2013 | 105.99 | 106.66 | 104.17 | 104.18 | 136,136 | -1.81(-1.71%) |
Aug 22, 2013 | 103.48 | 106.96 | 102.78 | 105.99 | 213,076 | +3.09(+3.00%) |
Aug 21, 2013 | 104.32 | 104.53 | 102.90 | 102.90 | 228,158 | -2.02(-1.92%) |
Aug 20, 2013 | 102.48 | 104.98 | 102.48 | 104.92 | 294,575 | +2.77(+2.71%) |
Aug 19, 2013 | 102.64 | 103.47 | 101.42 | 102.14 | 227,543 | -0.91(-0.89%) |
Aug 16, 2013 | 101.08 | 103.35 | 100.77 | 103.06 | 270,606 | +1.38(+1.36%) |
Aug 15, 2013 | 103.23 | 103.34 | 100.57 | 101.68 | 509,395 | -2.83(-2.70%) |
Aug 14, 2013 | 104.96 | 105.64 | 103.41 | 104.50 | 161,927 | -0.24(-0.23%) |
Aug 13, 2013 | 104.00 | 105.82 | 102.08 | 104.74 | 315,550 | +0.53(+0.51%) |
Aug 12, 2013 | 104.62 | 104.94 | 103.60 | 104.21 | 271,524 | -0.92(-0.88%) |
Aug 09, 2013 | 106.27 | 107.06 | 103.81 | 105.14 | 740,200 | -1.38(-1.29%) |
Aug 08, 2013 | 107.80 | 111.47 | 106.45 | 106.51 | 687,575 | -0.42(-0.39%) |
Aug 07, 2013 | 106.62 | 107.24 | 104.74 | 106.93 | 233,976 | -0.28(-0.26%) |
Aug 06, 2013 | 108.15 | 108.69 | 105.10 | 107.21 | 355,673 | -0.94(-0.87%) |
Aug 05, 2013 | 107.73 | 108.29 | 107.42 | 108.14 | 179,851 | +0.48(+0.45%) |
Aug 02, 2013 | 108.29 | 111.87 | 106.35 | 107.66 | 208,427 | -0.65(-0.60%) |
Aug 01, 2013 | 106.18 | 108.48 | 106.18 | 108.31 | 640,957 | +3.18(+3.03%) |
Jul 31, 2013 | 103.88 | 105.23 | 103.88 | 105.13 | 403,562 | +1.33(+1.28%) |
Jul 30, 2013 | 104.46 | 104.64 | 103.05 | 103.80 | 297,522 | +0.03(+0.03%) |
Jul 29, 2013 | 105.64 | 105.81 | 103.73 | 103.77 | 228,587 | -2.14(-2.02%) |
Jul 26, 2013 | 104.90 | 106.09 | 104.12 | 105.91 | 255,990 | +0.91(+0.87%) |
Jul 25, 2013 | 106.70 | 107.07 | 103.56 | 104.99 | 528,433 | -1.88(-1.76%) |
Jul 24, 2013 | 107.91 | 108.73 | 106.57 | 106.87 | 282,199 | -0.27(-0.25%) |
Jul 23, 2013 | 108.18 | 108.54 | 105.79 | 107.14 | 378,292 | -1.16(-1.07%) |
Jul 22, 2013 | 107.20 | 108.46 | 106.46 | 108.30 | 256,628 | +1.22(+1.14%) |
Jul 19, 2013 | 106.19 | 107.26 | 105.28 | 107.08 | 205,002 | +0.88(+0.83%) |
Jul 18, 2013 | 105.08 | 107.42 | 104.94 | 106.19 | 464,518 | +1.95(+1.87%) |
Jul 17, 2013 | 104.10 | 105.08 | 103.84 | 104.25 | 320,003 | +0.08(+0.07%) |
Jul 16, 2013 | 102.33 | 105.00 | 102.33 | 104.17 | 482,282 | +1.66(+1.62%) |
Jul 15, 2013 | 102.08 | 102.73 | 101.32 | 102.51 | 225,231 | +0.78(+0.76%) |
Jul 12, 2013 | 102.16 | 103.48 | 101.19 | 101.73 | 240,054 | -0.51(-0.49%) |
Jul 11, 2013 | 103.19 | 103.31 | 100.72 | 102.23 | 389,998 | +0.48(+0.47%) |
Jul 10, 2013 | 101.83 | 102.42 | 100.73 | 101.75 | 302,935 | +0.00(+0.00%) |
Jul 09, 2013 | 101.94 | 101.83 | 101.30 | 101.75 | 159,721 | +0.51(+0.51%) |
Jul 08, 2013 | 101.08 | 101.80 | 100.70 | 101.24 | 158,906 | +0.75(+0.74%) |
Jul 05, 2013 | 101.93 | 101.93 | 99.44 | 100.49 | 371,307 | -0.71(-0.70%) |
Jul 03, 2013 | 99.49 | 101.83 | 98.66 | 101.20 | 353,029 | +1.05(+1.05%) |
Jul 02, 2013 | 102.90 | 103.49 | 99.46 | 100.15 | 414,373 | -2.39(-2.34%) |
Jul 01, 2013 | 99.73 | 103.58 | 99.73 | 102.55 | 419,831 | +3.50(+3.53%) |
Jun 28, 2013 | 100.42 | 101.03 | 98.11 | 99.05 | 687,278 | -1.81(-1.79%) |
Jun 27, 2013 | 101.34 | 102.41 | 100.35 | 100.85 | 279,060 | -0.31(-0.31%) |
Jun 26, 2013 | 100.94 | 102.79 | 100.47 | 101.16 | 286,751 | +0.80(+0.80%) |
Jun 25, 2013 | 99.71 | 101.00 | 98.65 | 100.36 | 415,017 | +1.27(+1.28%) |
Jun 24, 2013 | 99.51 | 99.66 | 96.94 | 99.09 | 569,282 | -1.90(-1.88%) |
Jun 21, 2013 | 102.64 | 102.76 | 100.23 | 101.00 | 370,432 | -1.32(-1.29%) |
Jun 20, 2013 | 103.16 | 103.76 | 101.99 | 102.32 | 538,782 | -1.53(-1.48%) |
Jun 19, 2013 | 107.02 | 108.16 | 103.72 | 103.85 | 356,492 | -3.40(-3.17%) |
Jun 18, 2013 | 105.45 | 107.83 | 105.25 | 107.25 | 484,979 | +2.06(+1.95%) |
Jun 17, 2013 | 103.95 | 105.32 | 102.97 | 105.20 | 391,571 | +1.23(+1.18%) |
Jun 14, 2013 | 102.15 | 104.80 | 102.15 | 103.97 | 554,462 | +1.56(+1.53%) |
Jun 13, 2013 | 101.71 | 103.16 | 100.63 | 102.40 | 192,155 | +0.39(+0.38%) |
Jun 12, 2013 | 102.98 | 103.08 | 101.66 | 102.01 | 477,228 | -0.72(-0.70%) |
Jun 11, 2013 | 100.47 | 103.12 | 99.24 | 102.73 | 578,656 | +1.45(+1.43%) |
Jun 10, 2013 | 101.28 | 101.71 | 99.77 | 101.28 | 207,410 | +0.35(+0.34%) |
Jun 07, 2013 | 100.70 | 101.29 | 98.49 | 100.93 | 360,312 | +0.63(+0.63%) |
Jun 06, 2013 | 95.94 | 100.65 | 95.66 | 100.30 | 649,232 | +3.96(+4.11%) |
Jun 05, 2013 | 98.26 | 98.68 | 95.27 | 96.34 | 440,182 | -2.45(-2.48%) |
Jun 04, 2013 | 101.26 | 102.58 | 98.09 | 98.79 | 315,102 | -2.43(-2.40%) |