Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 73.02 | 74.82 | 74.82 | 74.82 | 9,973 | +0.47(+0.64%) |
Aug 28, 2014 | 71.69 | 74.54 | 71.59 | 74.35 | 6,335 | +2.09(+2.89%) |
Aug 27, 2014 | 73.59 | 74.16 | 71.78 | 72.26 | 9,822 | -1.99(-2.69%) |
Aug 26, 2014 | 74.06 | 75.49 | 72.64 | 74.25 | 15,399 | +0.57(+0.77%) |
Aug 25, 2014 | 74.92 | 74.92 | 72.18 | 73.68 | 11,639 | +0.00(+0.00%) |
Aug 22, 2014 | 72.07 | 75.39 | 70.29 | 73.68 | 31,676 | +2.47(+3.47%) |
Aug 21, 2014 | 68.17 | 71.59 | 67.85 | 71.21 | 27,541 | +3.04(+4.46%) |
Aug 20, 2014 | 64.76 | 68.17 | 64.66 | 68.17 | 33,121 | +3.61(+5.59%) |
Aug 19, 2014 | 65.04 | 65.04 | 64.19 | 64.57 | 6,083 | -0.19(-0.29%) |
Aug 18, 2014 | 64.38 | 65.23 | 63.71 | 64.76 | 3,567 | +0.38(+0.59%) |
Aug 15, 2014 | 64.19 | 65.04 | 63.71 | 64.38 | 4,742 | -0.57(-0.88%) |
Aug 14, 2014 | 64.56 | 65.14 | 63.91 | 64.95 | 3,288 | +0.76(+1.18%) |
Aug 13, 2014 | 65.52 | 65.52 | 63.24 | 64.19 | 6,751 | -1.61(-2.45%) |
Aug 12, 2014 | 65.71 | 66.18 | 65.14 | 65.80 | 6,507 | +0.00(+0.00%) |
Aug 11, 2014 | 63.62 | 66.09 | 63.62 | 65.80 | 12,336 | +1.90(+2.97%) |
Aug 08, 2014 | 64.28 | 65.33 | 63.43 | 63.90 | 7,206 | -0.28(-0.44%) |
Aug 07, 2014 | 63.81 | 65.61 | 63.65 | 64.19 | 10,460 | +0.19(+0.30%) |
Aug 06, 2014 | 63.62 | 64.09 | 63.24 | 64.00 | 3,953 | +0.38(+0.60%) |
Aug 05, 2014 | 63.14 | 63.62 | 61.34 | 63.62 | 10,965 | +0.09(+0.15%) |
Aug 04, 2014 | 62.10 | 64.47 | 61.72 | 63.52 | 12,617 | +1.52(+2.45%) |
Aug 01, 2014 | 61.34 | 62.48 | 61.24 | 62.00 | 10,936 | -0.47(-0.76%) |
Jul 31, 2014 | 62.95 | 63.33 | 61.81 | 62.48 | 7,297 | -0.95(-1.50%) |
Jul 30, 2014 | 65.04 | 65.04 | 62.91 | 63.43 | 11,331 | -1.33(-2.05%) |
Jul 29, 2014 | 63.14 | 67.32 | 63.14 | 64.76 | 24,414 | +1.61(+2.56%) |
Jul 28, 2014 | 64.95 | 65.23 | 62.10 | 63.14 | 13,157 | -1.71(-2.64%) |
Jul 25, 2014 | 63.43 | 65.04 | 62.95 | 64.85 | 7,867 | +1.23(+1.94%) |
Jul 24, 2014 | 63.62 | 64.38 | 62.19 | 63.62 | 9,668 | -0.66(-1.03%) |
Jul 23, 2014 | 65.52 | 65.99 | 63.81 | 64.28 | 8,198 | -1.23(-1.88%) |
Jul 22, 2014 | 64.76 | 67.60 | 64.76 | 65.52 | 15,167 | +0.95(+1.47%) |
Jul 21, 2014 | 64.66 | 64.66 | 62.76 | 64.57 | 11,412 | -0.28(-0.44%) |
Jul 18, 2014 | 64.28 | 65.42 | 64.02 | 64.85 | 9,578 | +0.28(+0.44%) |
Jul 17, 2014 | 64.28 | 64.95 | 64.24 | 64.57 | 17,434 | -0.47(-0.73%) |
Jul 16, 2014 | 65.42 | 65.52 | 64.57 | 65.04 | 14,206 | +0.38(+0.59%) |
Jul 15, 2014 | 65.71 | 66.18 | 64.57 | 64.66 | 16,100 | -1.14(-1.73%) |
Jul 14, 2014 | 65.80 | 66.72 | 65.52 | 65.80 | 19,714 | -0.38(-0.57%) |
Jul 11, 2014 | 66.18 | 68.36 | 65.52 | 66.18 | 17,666 | +0.00(+0.00%) |
Jul 10, 2014 | 66.47 | 66.75 | 65.52 | 66.18 | 17,894 | -0.28(-0.43%) |
Jul 09, 2014 | 67.22 | 67.89 | 66.18 | 66.47 | 15,545 | -0.28(-0.43%) |
Jul 08, 2014 | 69.12 | 69.12 | 65.46 | 66.75 | 29,246 | -2.56(-3.70%) |
Jul 07, 2014 | 71.21 | 72.45 | 67.91 | 69.31 | 49,930 | -1.33(-1.88%) |
Jul 03, 2014 | 67.51 | 70.64 | 70.64 | 70.64 | 39,304 | +3.70(+5.53%) |
Jul 02, 2014 | 67.89 | 67.98 | 64.57 | 66.94 | 52,014 | -0.95(-1.40%) |
Jul 01, 2014 | 61.43 | 69.03 | 61.35 | 67.89 | 105,103 | +6.93(+11.37%) |
Jun 30, 2014 | 61.05 | 64.38 | 57.16 | 60.96 | 148,225 | +1.23(+2.07%) |
Jun 27, 2014 | 56.02 | 60.86 | 53.55 | 59.72 | 161,505 | +2.66(+4.66%) |
Jun 26, 2014 | 55.26 | 61.62 | 52.22 | 57.06 | 111,842 | +1.90(+3.44%) |
Jun 25, 2014 | 48.14 | 55.83 | 47.48 | 55.17 | 222,333 | +7.79(+16.43%) |
Jun 24, 2014 | 47.48 | 48.90 | 47.29 | 47.38 | 65,538 | -0.09(-0.20%) |
Jun 23, 2014 | 47.95 | 48.42 | 47.38 | 47.48 | 31,147 | -0.38(-0.79%) |
Jun 20, 2014 | 47.95 | 50.13 | 47.48 | 47.85 | 34,469 | +0.00(+0.00%) |
Jun 19, 2014 | 48.90 | 49.65 | 47.66 | 47.85 | 16,824 | -0.76(-1.56%) |
Jun 18, 2014 | 48.80 | 49.37 | 47.85 | 48.61 | 35,092 | -0.28(-0.58%) |
Jun 17, 2014 | 48.42 | 49.72 | 48.42 | 48.90 | 9,746 | +0.38(+0.78%) |
Jun 16, 2014 | 49.85 | 49.94 | 47.85 | 48.52 | 16,134 | -0.85(-1.73%) |
Jun 13, 2014 | 50.32 | 52.51 | 48.42 | 49.37 | 18,454 | -0.66(-1.33%) |
Jun 12, 2014 | 56.78 | 57.54 | 49.75 | 50.04 | 33,997 | -6.27(-11.13%) |
Jun 11, 2014 | 60.58 | 63.14 | 55.55 | 56.31 | 20,143 | -4.65(-7.63%) |
Jun 10, 2014 | 64.19 | 64.19 | 60.77 | 60.96 | 7,573 | +4.65(+8.26%) |
Jun 06, 2014 | 52.70 | 57.25 | 52.60 | 56.31 | 7,053 | +3.51(+6.65%) |
Jun 05, 2014 | 54.69 | 54.69 | 52.70 | 52.79 | 5,805 | -1.23(-2.28%) |
Jun 04, 2014 | 52.70 | 54.31 | 52.70 | 54.03 | 5,525 | +1.32(+2.51%) |
Jun 03, 2014 | 52.23 | 53.17 | 52.04 | 52.70 | 2,080 | +0.66(+1.27%) |
Jun 02, 2014 | 54.31 | 54.88 | 52.04 | 52.04 | 18,735 | -2.27(-4.18%) |
May 30, 2014 | 53.84 | 54.41 | 52.70 | 54.31 | 3,384 | +0.66(+1.23%) |
May 29, 2014 | 52.04 | 54.69 | 52.04 | 53.65 | 5,028 | +0.57(+1.07%) |
May 28, 2014 | 54.41 | 54.41 | 52.23 | 53.08 | 5,388 | -1.42(-2.60%) |
May 27, 2014 | 56.30 | 56.77 | 54.22 | 54.50 | 10,524 | -2.18(-3.84%) |
May 23, 2014 | 56.77 | 56.68 | 56.68 | 56.68 | 6,119 | -0.47(-0.83%) |
May 22, 2014 | 56.77 | 58.00 | 56.39 | 57.15 | 4,344 | +0.19(+0.33%) |
May 21, 2014 | 58.00 | 58.28 | 54.31 | 56.96 | 9,211 | +0.19(+0.33%) |
May 20, 2014 | 62.35 | 63.77 | 55.82 | 56.77 | 11,634 | -5.39(-8.68%) |
May 19, 2014 | 65.57 | 66.33 | 61.97 | 62.16 | 7,233 | -3.78(-5.74%) |
May 16, 2014 | 67.18 | 67.37 | 65.85 | 65.95 | 3,732 | -1.42(-2.11%) |
May 15, 2014 | 68.41 | 69.83 | 67.18 | 67.37 | 2,426 | -1.70(-2.47%) |
May 14, 2014 | 67.84 | 69.91 | 67.84 | 69.07 | 2,010 | +0.95(+1.39%) |
May 13, 2014 | 66.23 | 69.30 | 66.23 | 68.12 | 2,503 | +1.32(+1.98%) |
May 12, 2014 | 70.49 | 70.49 | 66.52 | 66.80 | 3,579 | -3.69(-5.23%) |
May 09, 2014 | 69.17 | 71.72 | 69.17 | 70.49 | 1,606 | +2.74(+4.05%) |
May 08, 2014 | 71.34 | 72.38 | 67.56 | 67.75 | 1,703 | -3.22(-4.53%) |
May 07, 2014 | 72.29 | 72.67 | 70.49 | 70.96 | 2,165 | -1.32(-1.83%) |
May 06, 2014 | 71.06 | 73.52 | 71.06 | 72.29 | 3,230 | +0.28(+0.39%) |
May 05, 2014 | 68.41 | 72.07 | 67.32 | 72.00 | 4,492 | +3.69(+5.40%) |
May 02, 2014 | 71.91 | 71.91 | 67.27 | 68.31 | 4,986 | -2.37(-3.35%) |
May 01, 2014 | 71.44 | 71.44 | 70.68 | 70.68 | 1,700 | -1.04(-1.45%) |
Apr 30, 2014 | 71.91 | 72.10 | 71.44 | 71.72 | 1,399 | -0.09(-0.13%) |
Apr 29, 2014 | 72.19 | 72.86 | 71.81 | 71.81 | 2,293 | -0.76(-1.04%) |
Apr 28, 2014 | 73.71 | 73.71 | 71.94 | 72.57 | 3,067 | -1.23(-1.67%) |
Apr 25, 2014 | 73.80 | 75.41 | 72.10 | 73.80 | 2,769 | +0.00(+0.00%) |
Apr 24, 2014 | 74.46 | 74.56 | 71.91 | 73.80 | 2,240 | -0.28(-0.38%) |
Apr 23, 2014 | 75.22 | 75.69 | 73.23 | 74.09 | 2,677 | -1.51(-2.00%) |
Apr 22, 2014 | 75.98 | 75.98 | 75.22 | 75.60 | 1,887 | -0.19(-0.25%) |
Apr 21, 2014 | 75.69 | 75.88 | 74.56 | 75.79 | 1,931 | +0.09(+0.12%) |
Apr 17, 2014 | 75.22 | 75.69 | 75.69 | 75.69 | 3,720 | +0.47(+0.63%) |
Apr 16, 2014 | 75.41 | 75.88 | 73.99 | 75.22 | 2,927 | -0.28(-0.38%) |
Apr 15, 2014 | 74.46 | 75.88 | 72.67 | 75.50 | 2,611 | +1.23(+1.66%) |
Apr 14, 2014 | 75.69 | 76.07 | 74.18 | 74.27 | 4,447 | -0.66(-0.88%) |
Apr 11, 2014 | 74.56 | 76.17 | 73.99 | 74.94 | 2,701 | -0.76(-1.00%) |
Apr 10, 2014 | 74.82 | 78.34 | 74.82 | 75.69 | 9,788 | +0.00(+0.00%) |
Apr 09, 2014 | 75.03 | 77.78 | 75.03 | 75.69 | 6,373 | +0.28(+0.38%) |
Apr 08, 2014 | 76.45 | 77.21 | 74.65 | 75.41 | 6,023 | -1.23(-1.61%) |
Apr 07, 2014 | 75.69 | 78.34 | 74.03 | 76.64 | 7,656 | -0.95(-1.22%) |
Apr 04, 2014 | 79.29 | 79.38 | 77.02 | 77.59 | 6,049 | -1.89(-2.38%) |
Apr 03, 2014 | 82.32 | 84.21 | 79.10 | 79.48 | 8,800 | -3.69(-4.44%) |
Apr 02, 2014 | 83.93 | 84.49 | 82.70 | 83.17 | 6,525 | -0.09(-0.11%) |
Apr 01, 2014 | 83.17 | 84.49 | 82.41 | 83.26 | 5,389 | -0.19(-0.23%) |
Mar 31, 2014 | 84.59 | 87.14 | 83.07 | 83.45 | 6,654 | -0.38(-0.45%) |
Mar 28, 2014 | 84.21 | 84.40 | 82.79 | 83.83 | 4,668 | +0.00(+0.00%) |
Mar 27, 2014 | 84.68 | 85.16 | 82.79 | 83.83 | 4,480 | -2.65(-3.06%) |
Mar 26, 2014 | 91.68 | 92.04 | 86.20 | 86.48 | 2,919 | -4.83(-5.28%) |
Mar 25, 2014 | 91.87 | 93.67 | 91.02 | 91.31 | 2,345 | +0.47(+0.52%) |
Mar 24, 2014 | 94.62 | 95.37 | 89.98 | 90.83 | 4,811 | -4.26(-4.48%) |
Mar 21, 2014 | 104.08 | 104.69 | 94.81 | 95.09 | 7,256 | -8.52(-8.22%) |
Mar 20, 2014 | 104.46 | 105.03 | 103.61 | 103.61 | 1,140 | -0.57(-0.55%) |
Mar 19, 2014 | 105.03 | 106.54 | 101.83 | 104.17 | 4,381 | -0.85(-0.81%) |
Mar 18, 2014 | 109.19 | 109.66 | 104.46 | 105.03 | 3,267 | -3.50(-3.23%) |
Mar 17, 2014 | 106.92 | 115.81 | 105.59 | 108.53 | 5,643 | +7.66(+7.60%) |
Mar 14, 2014 | 101.15 | 101.71 | 97.46 | 100.86 | 2,195 | +0.28(+0.28%) |
Mar 13, 2014 | 100.29 | 103.42 | 98.78 | 100.58 | 5,584 | +0.38(+0.38%) |
Mar 12, 2014 | 101.81 | 104.93 | 96.32 | 100.20 | 7,802 | -0.95(-0.94%) |
Mar 11, 2014 | 105.97 | 110.61 | 99.44 | 101.15 | 16,458 | -8.14(-7.45%) |
Mar 10, 2014 | 101.24 | 110.32 | 101.24 | 109.28 | 4,730 | +7.57(+7.44%) |
Mar 07, 2014 | 103.42 | 105.03 | 101.62 | 101.71 | 4,036 | -2.08(-2.00%) |
Mar 06, 2014 | 105.12 | 106.25 | 103.80 | 103.80 | 2,050 | -0.85(-0.81%) |
Mar 05, 2014 | 105.02 | 105.31 | 103.23 | 104.65 | 2,639 | -0.19(-0.18%) |
Mar 04, 2014 | 104.18 | 105.59 | 103.61 | 104.83 | 2,878 | +0.94(+0.91%) |
Mar 03, 2014 | 103.52 | 106.11 | 101.82 | 103.89 | 3,650 | +0.38(+0.36%) |
Feb 28, 2014 | 105.97 | 106.72 | 102.39 | 103.52 | 5,624 | -2.26(-2.14%) |
Feb 27, 2014 | 107.57 | 107.57 | 105.59 | 105.78 | 2,712 | -1.04(-0.97%) |
Feb 26, 2014 | 107.85 | 107.85 | 105.78 | 106.81 | 2,322 | +0.00(+0.00%) |
Feb 25, 2014 | 106.81 | 107.94 | 103.99 | 106.81 | 3,614 | +1.04(+0.98%) |
Feb 24, 2014 | 113.59 | 115.39 | 105.78 | 105.78 | 6,051 | -9.61(-8.33%) |
Feb 21, 2014 | 110.67 | 116.07 | 110.58 | 115.39 | 2,551 | +4.43(+3.99%) |
Feb 20, 2014 | 110.49 | 112.94 | 109.83 | 110.96 | 2,157 | +0.47(+0.43%) |
Feb 19, 2014 | 113.69 | 113.69 | 109.83 | 110.49 | 3,810 | -2.73(-2.41%) |
Feb 18, 2014 | 115.86 | 115.86 | 111.81 | 113.22 | 3,785 | -3.96(-3.38%) |
Feb 14, 2014 | 111.15 | 117.17 | 117.17 | 117.17 | 3,609 | +5.84(+5.25%) |
Feb 13, 2014 | 110.77 | 112.09 | 110.77 | 111.33 | 779 | +0.28(+0.25%) |
Feb 12, 2014 | 114.91 | 115.20 | 108.89 | 111.05 | 3,107 | -2.83(-2.48%) |
Feb 11, 2014 | 112.47 | 115.63 | 111.05 | 113.88 | 2,110 | +1.32(+1.17%) |
Feb 10, 2014 | 110.30 | 114.54 | 110.30 | 112.56 | 4,997 | +3.01(+2.75%) |
Feb 07, 2014 | 114.35 | 114.35 | 108.23 | 109.55 | 9,005 | -4.14(-3.65%) |
Feb 06, 2014 | 117.46 | 118.58 | 111.25 | 113.69 | 7,560 | -5.75(-4.81%) |
Feb 05, 2014 | 122.07 | 122.53 | 117.17 | 119.44 | 2,540 | -2.73(-2.24%) |
Feb 04, 2014 | 123.39 | 124.71 | 118.96 | 122.17 | 2,546 | -1.60(-1.29%) |
Feb 03, 2014 | 129.23 | 131.63 | 122.64 | 123.77 | 5,903 | -9.51(-7.14%) |
Jan 31, 2014 | 131.87 | 135.64 | 131.49 | 133.28 | 1,105 | -0.19(-0.14%) |
Jan 30, 2014 | 132.15 | 134.60 | 129.14 | 133.47 | 2,338 | -0.19(-0.14%) |
Jan 29, 2014 | 134.13 | 136.29 | 132.81 | 133.66 | 539 | -1.32(-0.98%) |
Jan 28, 2014 | 132.06 | 136.39 | 131.77 | 134.98 | 2,341 | +2.35(+1.77%) |
Jan 27, 2014 | 135.45 | 136.58 | 132.25 | 132.62 | 1,904 | -3.48(-2.56%) |
Jan 24, 2014 | 138.93 | 141.00 | 135.82 | 136.11 | 3,516 | -3.30(-2.36%) |
Jan 23, 2014 | 139.97 | 140.06 | 134.32 | 139.40 | 3,705 | -0.19(-0.14%) |
Jan 22, 2014 | 139.97 | 141.10 | 139.22 | 139.59 | 2,564 | -0.75(-0.54%) |
Jan 21, 2014 | 139.59 | 141.29 | 138.93 | 140.34 | 2,373 | +0.56(+0.40%) |
Jan 17, 2014 | 140.53 | 139.78 | 139.78 | 139.78 | 1,189 | -1.60(-1.13%) |
Jan 16, 2014 | 141.29 | 142.04 | 140.34 | 141.38 | 1,256 | +0.19(+0.13%) |
Jan 15, 2014 | 139.50 | 141.29 | 139.31 | 141.19 | 1,491 | +0.00(+0.00%) |
Jan 14, 2014 | 141.29 | 142.51 | 139.87 | 141.19 | 1,585 | -0.09(-0.07%) |
Jan 13, 2014 | 143.36 | 145.05 | 140.82 | 141.29 | 1,605 | -2.07(-1.45%) |
Jan 10, 2014 | 144.30 | 145.43 | 142.04 | 143.36 | 2,029 | -2.17(-1.49%) |
Jan 09, 2014 | 148.35 | 148.35 | 144.11 | 145.53 | 2,892 | -3.77(-2.52%) |
Jan 08, 2014 | 148.45 | 150.99 | 146.37 | 149.29 | 2,115 | +0.00(+0.00%) |
Jan 07, 2014 | 149.10 | 150.61 | 144.11 | 149.29 | 7,393 | -0.94(-0.63%) |
Jan 06, 2014 | 150.33 | 151.55 | 148.73 | 150.24 | 4,181 | +1.04(+0.69%) |
Jan 03, 2014 | 150.71 | 150.71 | 148.20 | 149.20 | 3,165 | -1.88(-1.25%) |
Jan 02, 2014 | 163.99 | 164.93 | 150.05 | 151.08 | 8,404 | -14.51(-8.76%) |
Dec 31, 2013 | 148.16 | 165.59 | 165.59 | 165.59 | 14,417 | +22.13(+15.43%) |
Dec 30, 2013 | 143.64 | 151.08 | 141.66 | 143.45 | 7,804 | +3.01(+2.15%) |
Dec 27, 2013 | 141.29 | 141.83 | 139.50 | 140.44 | 1,812 | -0.94(-0.67%) |
Dec 26, 2013 | 141.38 | 143.64 | 138.66 | 141.38 | 3,250 | -0.85(-0.60%) |
Dec 24, 2013 | 142.23 | 143.08 | 141.57 | 142.23 | 887 | -0.94(-0.66%) |
Dec 23, 2013 | 138.09 | 148.54 | 138.09 | 143.17 | 6,783 | +6.12(+4.47%) |
Dec 20, 2013 | 138.46 | 139.03 | 134.69 | 137.05 | 7,366 | -0.47(-0.34%) |
Dec 19, 2013 | 140.44 | 140.44 | 137.52 | 137.52 | 1,381 | -2.92(-2.08%) |
Dec 18, 2013 | 142.13 | 144.87 | 139.97 | 140.44 | 5,470 | -2.73(-1.91%) |
Dec 17, 2013 | 144.58 | 144.58 | 141.38 | 143.17 | 12,516 | +0.00(+0.00%) |
Dec 16, 2013 | 145.71 | 148.35 | 141.29 | 143.17 | 4,304 | -0.75(-0.52%) |
Dec 13, 2013 | 138.46 | 149.76 | 137.71 | 143.93 | 5,925 | +2.92(+2.07%) |
Dec 12, 2013 | 138.27 | 146.37 | 134.79 | 141.00 | 5,079 | +1.32(+0.94%) |
Dec 11, 2013 | 142.79 | 144.68 | 137.99 | 139.69 | 2,772 | -1.88(-1.33%) |
Dec 10, 2013 | 142.13 | 148.26 | 139.31 | 141.57 | 3,384 | -1.32(-0.92%) |
Dec 09, 2013 | 143.17 | 146.00 | 138.84 | 142.89 | 2,890 | -0.94(-0.65%) |
Dec 06, 2013 | 143.64 | 147.50 | 139.78 | 143.83 | 3,266 | +0.85(+0.59%) |
Dec 05, 2013 | 138.65 | 145.24 | 136.39 | 142.98 | 2,152 | +6.69(+4.91%) |
Dec 04, 2013 | 133.85 | 139.40 | 133.61 | 136.29 | 3,683 | +1.79(+1.33%) |
Dec 03, 2013 | 137.33 | 139.12 | 133.47 | 134.51 | 2,238 | -1.88(-1.38%) |
Dec 02, 2013 | 142.12 | 143.05 | 134.89 | 136.39 | 2,105 | -7.13(-4.97%) |
Nov 29, 2013 | 142.21 | 145.51 | 141.55 | 143.52 | 854 | +2.35(+1.66%) |
Nov 27, 2013 | 138.17 | 141.27 | 137.42 | 141.18 | 3,477 | +2.16(+1.55%) |
Nov 26, 2013 | 140.99 | 141.65 | 137.99 | 139.02 | 1,448 | -2.72(-1.92%) |
Nov 25, 2013 | 145.68 | 146.34 | 140.90 | 141.74 | 2,878 | -3.94(-2.71%) |
Nov 22, 2013 | 144.84 | 147.37 | 141.83 | 145.68 | 1,935 | -2.25(-1.52%) |
Nov 21, 2013 | 148.87 | 149.34 | 145.50 | 147.94 | 1,655 | -0.94(-0.63%) |
Nov 20, 2013 | 153.00 | 154.04 | 148.40 | 148.87 | 1,130 | -4.88(-3.17%) |
Nov 19, 2013 | 156.95 | 157.79 | 153.00 | 153.75 | 2,382 | -4.79(-3.02%) |
Nov 18, 2013 | 156.57 | 159.48 | 153.38 | 158.54 | 3,769 | +3.47(+2.24%) |
Nov 15, 2013 | 154.32 | 157.60 | 154.32 | 155.07 | 1,028 | -2.06(-1.31%) |
Nov 14, 2013 | 158.17 | 163.14 | 155.07 | 157.13 | 8,473 | -0.19(-0.12%) |
Nov 13, 2013 | 154.32 | 162.01 | 151.88 | 157.32 | 5,177 | +3.10(+2.01%) |
Nov 12, 2013 | 155.16 | 161.83 | 150.94 | 154.22 | 5,946 | -1.60(-1.02%) |
Nov 11, 2013 | 160.04 | 164.46 | 155.07 | 155.82 | 4,614 | -4.32(-2.70%) |
Nov 08, 2013 | 159.67 | 160.70 | 155.44 | 160.14 | 2,611 | +0.56(+0.35%) |
Nov 07, 2013 | 168.02 | 169.99 | 157.42 | 159.57 | 4,723 | -9.86(-5.82%) |
Nov 06, 2013 | 162.39 | 170.13 | 157.60 | 169.43 | 2,028 | +6.01(+3.68%) |
Nov 05, 2013 | 167.55 | 170.46 | 162.39 | 163.42 | 2,358 | -2.82(-1.69%) |
Nov 04, 2013 | 170.09 | 172.62 | 166.24 | 166.24 | 936 | -2.35(-1.39%) |
Nov 01, 2013 | 172.43 | 175.25 | 168.59 | 168.59 | 1,597 | -3.85(-2.23%) |
Oct 31, 2013 | 167.71 | 173.28 | 167.18 | 172.43 | 2,333 | +2.53(+1.49%) |
Oct 30, 2013 | 174.03 | 174.69 | 169.71 | 169.90 | 2,542 | -1.78(-1.04%) |
Oct 29, 2013 | 171.59 | 172.90 | 168.21 | 171.68 | 2,218 | -1.03(-0.60%) |
Oct 28, 2013 | 175.63 | 179.47 | 172.43 | 172.72 | 2,227 | -4.79(-2.70%) |
Oct 25, 2013 | 182.85 | 185.29 | 176.56 | 177.50 | 2,290 | -4.22(-2.32%) |
Oct 24, 2013 | 180.04 | 182.85 | 175.91 | 181.73 | 3,314 | +0.75(+0.41%) |
Oct 23, 2013 | 182.38 | 184.92 | 179.76 | 180.98 | 1,509 | +0.00(+0.00%) |
Oct 22, 2013 | 183.04 | 188.30 | 178.54 | 180.98 | 10,404 | -5.26(-2.82%) |
Oct 21, 2013 | 179.85 | 186.42 | 174.41 | 186.23 | 4,475 | +7.42(+4.15%) |
Oct 18, 2013 | 180.41 | 180.41 | 174.41 | 178.82 | 1,921 | -1.88(-1.04%) |
Oct 17, 2013 | 175.16 | 181.07 | 173.19 | 180.69 | 2,452 | +5.82(+3.33%) |
Oct 16, 2013 | 172.90 | 175.53 | 172.72 | 174.88 | 583 | +4.04(+2.36%) |
Oct 15, 2013 | 174.50 | 175.63 | 170.37 | 170.84 | 1,372 | -2.44(-1.41%) |
Oct 14, 2013 | 172.90 | 174.59 | 170.75 | 173.28 | 1,048 | -0.66(-0.38%) |
Oct 11, 2013 | 174.69 | 176.09 | 173.66 | 173.94 | 426 | -0.94(-0.54%) |
Oct 10, 2013 | 175.31 | 179.19 | 173.09 | 174.88 | 2,281 | +2.44(+1.42%) |
Oct 09, 2013 | 174.03 | 174.31 | 170.56 | 172.43 | 2,067 | -1.97(-1.13%) |
Oct 08, 2013 | 176.66 | 176.66 | 173.26 | 174.41 | 1,813 | -3.00(-1.69%) |
Oct 07, 2013 | 179.66 | 181.54 | 174.88 | 177.41 | 2,108 | -4.97(-2.73%) |
Oct 04, 2013 | 181.07 | 184.36 | 181.07 | 182.38 | 996 | +0.94(+0.52%) |
Oct 03, 2013 | 187.17 | 187.83 | 180.69 | 181.45 | 799 | -4.97(-2.67%) |
Oct 02, 2013 | 184.17 | 187.74 | 182.95 | 186.42 | 703 | +2.16(+1.17%) |
Oct 01, 2013 | 187.83 | 188.25 | 183.42 | 184.26 | 381 | -3.10(-1.65%) |
Sep 30, 2013 | 178.16 | 187.45 | 177.78 | 187.36 | 4,418 | +8.54(+4.78%) |
Sep 27, 2013 | 187.36 | 188.11 | 177.36 | 178.82 | 6,204 | -10.14(-5.37%) |
Sep 26, 2013 | 188.86 | 190.25 | 185.16 | 188.96 | 1,196 | +1.03(+0.55%) |
Sep 25, 2013 | 188.11 | 189.47 | 184.92 | 187.92 | 3,054 | +0.75(+0.40%) |
Sep 24, 2013 | 191.30 | 191.30 | 186.14 | 187.17 | 2,189 | -2.25(-1.19%) |
Sep 23, 2013 | 190.55 | 193.56 | 187.17 | 189.42 | 3,379 | -1.50(-0.79%) |
Sep 20, 2013 | 192.24 | 193.46 | 186.89 | 190.93 | 4,073 | -1.31(-0.68%) |
Sep 19, 2013 | 191.49 | 193.84 | 188.11 | 192.24 | 2,878 | +1.41(+0.74%) |
Sep 18, 2013 | 191.21 | 191.30 | 187.27 | 190.83 | 2,484 | +0.28(+0.15%) |
Sep 17, 2013 | 189.99 | 191.77 | 187.74 | 190.55 | 1,892 | +1.03(+0.55%) |
Sep 16, 2013 | 196.84 | 194.40 | 185.95 | 189.52 | 7,341 | -4.88(-2.51%) |
Sep 13, 2013 | 190.83 | 195.15 | 190.83 | 194.40 | 5,040 | +4.22(+2.22%) |
Sep 12, 2013 | 192.90 | 194.21 | 188.77 | 190.18 | 3,700 | -2.35(-1.22%) |
Sep 11, 2013 | 194.49 | 197.87 | 191.87 | 192.52 | 5,031 | +0.00(+0.00%) |
Sep 10, 2013 | 190.27 | 196.00 | 190.27 | 192.52 | 3,588 | +3.47(+1.84%) |
Sep 09, 2013 | 186.14 | 189.80 | 184.36 | 189.05 | 2,922 | +4.13(+2.23%) |
Sep 06, 2013 | 184.82 | 186.51 | 183.51 | 184.92 | 3,047 | +0.47(+0.25%) |
Sep 05, 2013 | 186.80 | 186.80 | 183.60 | 184.45 | 4,435 | -2.72(-1.45%) |
Sep 04, 2013 | 186.89 | 188.49 | 185.67 | 187.17 | 9,096 | +0.66(+0.35%) |