Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 114.53 | 113.48 | 113.48 | 113.48 | 541,442 | +0.27(+0.23%) |
Aug 28, 2014 | 111.73 | 113.51 | 111.73 | 113.21 | 325,147 | +0.09(+0.08%) |
Aug 27, 2014 | 113.03 | 113.85 | 112.06 | 113.12 | 378,115 | -0.09(-0.08%) |
Aug 26, 2014 | 112.48 | 114.03 | 112.21 | 113.21 | 661,977 | +1.16(+1.04%) |
Aug 25, 2014 | 113.33 | 113.33 | 110.76 | 112.05 | 261,842 | -0.05(-0.04%) |
Aug 22, 2014 | 112.00 | 112.46 | 109.81 | 112.09 | 402,300 | -0.67(-0.60%) |
Aug 21, 2014 | 111.35 | 113.47 | 110.87 | 112.77 | 487,205 | +0.95(+0.85%) |
Aug 20, 2014 | 111.95 | 112.39 | 110.68 | 111.82 | 340,466 | -0.74(-0.66%) |
Aug 19, 2014 | 110.27 | 112.75 | 110.27 | 112.56 | 515,751 | +2.51(+2.28%) |
Aug 18, 2014 | 109.78 | 110.05 | 108.78 | 110.05 | 510,142 | +1.58(+1.46%) |
Aug 15, 2014 | 110.64 | 110.95 | 107.73 | 108.47 | 596,802 | -1.60(-1.45%) |
Aug 14, 2014 | 110.91 | 110.96 | 108.92 | 110.07 | 321,666 | -0.18(-0.16%) |
Aug 13, 2014 | 108.92 | 110.43 | 108.34 | 110.25 | 623,412 | +2.53(+2.35%) |
Aug 12, 2014 | 107.27 | 109.06 | 106.23 | 107.72 | 610,518 | -0.02(-0.02%) |
Aug 11, 2014 | 104.76 | 108.50 | 104.49 | 107.74 | 858,980 | +3.25(+3.11%) |
Aug 08, 2014 | 100.43 | 107.54 | 98.98 | 104.49 | 3,066,676 | +13.24(+14.51%) |
Aug 07, 2014 | 92.99 | 93.59 | 90.42 | 91.25 | 764,003 | -0.46(-0.51%) |
Aug 06, 2014 | 90.37 | 92.19 | 89.94 | 91.72 | 296,788 | +0.56(+0.62%) |
Aug 05, 2014 | 91.33 | 92.55 | 90.57 | 91.16 | 279,150 | -0.92(-1.00%) |
Aug 04, 2014 | 90.46 | 92.58 | 90.34 | 92.07 | 269,468 | +1.65(+1.82%) |
Aug 01, 2014 | 91.31 | 92.19 | 89.47 | 90.43 | 555,144 | -0.89(-0.97%) |
Jul 31, 2014 | 91.58 | 92.50 | 90.66 | 91.31 | 430,106 | -1.57(-1.69%) |
Jul 30, 2014 | 90.40 | 93.27 | 89.98 | 92.88 | 525,350 | +3.10(+3.45%) |
Jul 29, 2014 | 89.87 | 91.45 | 89.69 | 89.78 | 342,151 | -0.66(-0.73%) |
Jul 28, 2014 | 89.03 | 90.58 | 88.61 | 90.45 | 297,973 | +1.11(+1.24%) |
Jul 25, 2014 | 89.73 | 90.48 | 88.73 | 89.34 | 700,707 | -1.24(-1.37%) |
Jul 24, 2014 | 89.05 | 91.27 | 88.80 | 90.58 | 712,856 | +1.81(+2.03%) |
Jul 23, 2014 | 88.30 | 89.72 | 88.27 | 88.78 | 275,291 | +0.45(+0.51%) |
Jul 22, 2014 | 89.06 | 89.06 | 87.68 | 88.32 | 343,203 | +0.14(+0.16%) |
Jul 21, 2014 | 88.02 | 88.36 | 87.08 | 88.18 | 228,611 | +0.04(+0.04%) |
Jul 18, 2014 | 86.72 | 88.26 | 86.23 | 88.15 | 298,220 | +2.28(+2.66%) |
Jul 17, 2014 | 89.60 | 89.75 | 85.14 | 85.86 | 886,400 | -3.84(-4.28%) |
Jul 16, 2014 | 89.80 | 90.74 | 88.68 | 89.70 | 432,633 | +0.30(+0.33%) |
Jul 15, 2014 | 90.21 | 90.56 | 88.96 | 89.41 | 400,852 | -0.72(-0.80%) |
Jul 14, 2014 | 89.88 | 91.30 | 89.18 | 90.13 | 216,783 | +0.91(+1.02%) |
Jul 11, 2014 | 89.23 | 90.73 | 88.94 | 89.22 | 273,369 | -0.24(-0.26%) |
Jul 10, 2014 | 88.45 | 90.73 | 87.94 | 89.46 | 458,940 | -0.77(-0.85%) |
Jul 09, 2014 | 89.42 | 90.56 | 88.88 | 90.23 | 367,036 | +1.13(+1.26%) |
Jul 08, 2014 | 92.73 | 92.73 | 88.35 | 89.10 | 750,429 | -3.83(-4.12%) |
Jul 07, 2014 | 94.81 | 95.38 | 92.40 | 92.93 | 296,069 | -1.88(-1.98%) |
Jul 03, 2014 | 94.75 | 94.81 | 94.81 | 94.81 | 240,483 | +0.51(+0.54%) |
Jul 02, 2014 | 94.29 | 96.18 | 91.99 | 94.30 | 568,080 | -0.44(-0.47%) |
Jul 01, 2014 | 94.18 | 95.97 | 93.33 | 94.74 | 584,908 | +0.56(+0.60%) |
Jun 30, 2014 | 92.79 | 96.19 | 92.41 | 94.18 | 899,869 | +1.50(+1.62%) |
Jun 27, 2014 | 89.76 | 92.68 | 89.05 | 92.68 | 605,162 | +3.02(+3.37%) |
Jun 26, 2014 | 88.52 | 89.71 | 87.68 | 89.66 | 504,058 | +1.30(+1.47%) |
Jun 25, 2014 | 90.70 | 91.60 | 88.09 | 88.36 | 830,854 | -1.95(-2.16%) |
Jun 24, 2014 | 89.92 | 92.12 | 88.20 | 90.31 | 1,177,394 | -1.11(-1.22%) |
Jun 23, 2014 | 90.15 | 92.34 | 89.75 | 91.42 | 563,596 | +1.68(+1.88%) |
Jun 20, 2014 | 89.67 | 90.19 | 88.89 | 89.74 | 588,230 | +0.39(+0.44%) |
Jun 19, 2014 | 86.91 | 90.00 | 86.91 | 89.34 | 523,286 | +1.79(+2.05%) |
Jun 18, 2014 | 86.79 | 87.63 | 85.80 | 87.55 | 274,293 | +0.32(+0.36%) |
Jun 17, 2014 | 85.54 | 88.06 | 85.42 | 87.23 | 297,783 | +1.32(+1.54%) |
Jun 16, 2014 | 86.11 | 86.59 | 84.14 | 85.91 | 554,369 | -0.34(-0.40%) |
Jun 13, 2014 | 87.15 | 88.30 | 85.07 | 86.26 | 432,457 | +0.21(+0.24%) |
Jun 12, 2014 | 87.07 | 87.97 | 84.98 | 86.05 | 295,997 | -0.99(-1.13%) |
Jun 11, 2014 | 87.22 | 88.63 | 86.27 | 87.04 | 454,554 | -1.27(-1.44%) |
Jun 10, 2014 | 87.06 | 89.16 | 87.06 | 88.31 | 459,371 | +1.48(+1.70%) |
Jun 06, 2014 | 86.71 | 88.49 | 86.52 | 86.83 | 490,809 | +0.23(+0.26%) |
Jun 05, 2014 | 83.91 | 87.40 | 83.04 | 86.60 | 633,693 | +3.10(+3.72%) |
Jun 04, 2014 | 82.86 | 85.61 | 82.86 | 83.50 | 435,133 | -0.08(-0.09%) |
Jun 03, 2014 | 82.16 | 83.67 | 81.84 | 83.58 | 563,562 | +0.95(+1.14%) |
Jun 02, 2014 | 83.97 | 84.68 | 82.24 | 82.63 | 670,096 | -1.19(-1.42%) |
May 30, 2014 | 85.21 | 86.08 | 82.65 | 83.82 | 912,423 | -2.50(-2.90%) |
May 29, 2014 | 84.67 | 89.18 | 83.18 | 86.33 | 2,146,052 | +5.43(+6.71%) |
May 28, 2014 | 82.16 | 82.87 | 80.79 | 80.90 | 760,074 | -1.99(-2.40%) |
May 27, 2014 | 83.19 | 83.69 | 80.58 | 82.89 | 695,454 | +0.01(+0.01%) |
May 23, 2014 | 82.82 | 82.88 | 82.88 | 82.88 | 802,455 | -0.86(-1.02%) |
May 22, 2014 | 79.36 | 84.21 | 79.36 | 83.74 | 707,969 | +4.01(+5.03%) |
May 21, 2014 | 79.30 | 81.86 | 78.36 | 79.72 | 2,153,998 | +0.37(+0.47%) |
May 20, 2014 | 82.67 | 83.20 | 78.53 | 79.35 | 1,465,164 | -3.47(-4.19%) |
May 19, 2014 | 82.80 | 83.75 | 81.01 | 82.82 | 1,955,991 | -0.93(-1.11%) |
May 16, 2014 | 83.74 | 84.23 | 82.31 | 83.74 | 673,622 | -0.24(-0.28%) |
May 15, 2014 | 83.83 | 84.29 | 81.67 | 83.98 | 787,010 | -0.70(-0.83%) |
May 14, 2014 | 85.12 | 85.63 | 83.58 | 84.68 | 285,705 | -0.48(-0.57%) |
May 13, 2014 | 85.63 | 86.50 | 84.54 | 85.16 | 338,028 | -0.21(-0.24%) |
May 12, 2014 | 83.58 | 86.70 | 83.58 | 85.37 | 783,345 | +2.04(+2.45%) |
May 09, 2014 | 87.69 | 87.69 | 80.47 | 83.33 | 2,178,383 | +1.29(+1.57%) |
May 08, 2014 | 82.89 | 85.21 | 81.38 | 82.04 | 759,480 | -0.85(-1.02%) |
May 07, 2014 | 83.64 | 84.50 | 79.26 | 82.89 | 1,017,236 | -0.71(-0.85%) |
May 06, 2014 | 86.44 | 87.63 | 83.47 | 83.60 | 497,623 | -3.58(-4.10%) |
May 05, 2014 | 87.41 | 87.86 | 86.39 | 87.17 | 229,768 | -0.64(-0.73%) |
May 02, 2014 | 88.12 | 89.63 | 87.18 | 87.81 | 299,399 | -0.30(-0.34%) |
May 01, 2014 | 91.46 | 92.47 | 87.51 | 88.11 | 732,579 | -3.79(-4.13%) |
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%) |