Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 107.83 | 108.28 | 105.30 | 106.69 | 591,966 | -1.29(-1.19%) |
Apr 29, 2014 | 108.24 | 108.71 | 106.17 | 107.98 | 460,847 | -0.03(-0.03%) |
Apr 28, 2014 | 108.59 | 110.43 | 106.47 | 108.01 | 571,562 | +0.80(+0.75%) |
Apr 25, 2014 | 117.44 | 118.00 | 106.79 | 107.21 | 914,974 | -4.61(-4.12%) |
Apr 24, 2014 | 114.02 | 114.83 | 111.02 | 111.82 | 238,546 | -1.22(-1.08%) |
Apr 23, 2014 | 113.15 | 114.09 | 112.14 | 113.04 | 317,826 | -0.11(-0.10%) |
Apr 22, 2014 | 113.79 | 114.92 | 112.91 | 113.15 | 472,759 | -0.52(-0.46%) |
Apr 21, 2014 | 113.81 | 114.62 | 112.82 | 113.67 | 191,075 | -0.62(-0.54%) |
Apr 17, 2014 | 113.61 | 114.29 | 114.29 | 114.29 | 306,900 | +1.07(+0.95%) |
Apr 16, 2014 | 111.74 | 113.54 | 110.99 | 113.22 | 339,000 | +2.56(+2.31%) |
Apr 15, 2014 | 111.93 | 112.95 | 108.60 | 110.66 | 499,390 | -0.51(-0.46%) |
Apr 14, 2014 | 111.78 | 112.66 | 109.62 | 111.17 | 675,368 | -0.20(-0.18%) |
Apr 11, 2014 | 112.16 | 114.79 | 111.09 | 111.37 | 729,285 | -2.21(-1.95%) |
Apr 10, 2014 | 120.88 | 121.92 | 112.83 | 113.58 | 713,847 | -7.61(-6.28%) |
Apr 09, 2014 | 121.68 | 122.30 | 120.24 | 121.19 | 396,493 | +0.28(+0.23%) |
Apr 08, 2014 | 121.58 | 122.55 | 119.25 | 120.91 | 647,818 | -1.09(-0.89%) |
Apr 07, 2014 | 123.56 | 124.03 | 121.23 | 122.00 | 492,223 | -1.59(-1.29%) |
Apr 04, 2014 | 128.62 | 129.41 | 123.21 | 123.59 | 487,747 | -4.71(-3.67%) |
Apr 03, 2014 | 128.36 | 129.90 | 126.72 | 128.30 | 221,213 | -0.20(-0.16%) |
Apr 02, 2014 | 129.88 | 130.17 | 128.17 | 128.50 | 268,705 | -0.72(-0.56%) |
Apr 01, 2014 | 128.95 | 129.64 | 127.02 | 129.22 | 383,770 | +0.44(+0.34%) |
Mar 31, 2014 | 126.94 | 129.18 | 126.55 | 128.78 | 294,774 | +2.79(+2.21%) |
Mar 28, 2014 | 126.17 | 128.64 | 125.11 | 125.99 | 233,518 | +0.39(+0.31%) |
Mar 27, 2014 | 127.99 | 127.99 | 125.11 | 125.60 | 488,601 | -2.15(-1.68%) |
Mar 26, 2014 | 130.27 | 131.15 | 127.35 | 127.75 | 355,736 | -1.62(-1.25%) |
Mar 25, 2014 | 131.28 | 131.28 | 128.00 | 129.37 | 352,803 | -1.05(-0.81%) |
Mar 24, 2014 | 132.19 | 133.21 | 129.80 | 130.42 | 479,909 | -1.11(-0.84%) |
Mar 21, 2014 | 132.70 | 135.00 | 130.04 | 131.53 | 1,120,259 | -0.74(-0.56%) |
Mar 20, 2014 | 126.74 | 132.67 | 125.73 | 132.27 | 474,883 | +4.86(+3.81%) |
Mar 19, 2014 | 128.18 | 128.60 | 125.96 | 127.41 | 320,044 | -0.22(-0.17%) |
Mar 18, 2014 | 128.22 | 128.69 | 127.11 | 127.63 | 355,557 | +0.00(+0.00%) |
Mar 17, 2014 | 127.16 | 128.34 | 126.63 | 127.63 | 205,203 | +1.10(+0.87%) |
Mar 14, 2014 | 126.61 | 127.52 | 124.89 | 126.53 | 201,943 | -0.33(-0.26%) |
Mar 13, 2014 | 126.06 | 126.89 | 124.16 | 126.86 | 381,581 | +1.90(+1.52%) |
Mar 12, 2014 | 124.53 | 125.25 | 122.84 | 124.96 | 283,649 | -0.01(-0.01%) |
Mar 11, 2014 | 126.34 | 126.91 | 124.82 | 124.97 | 275,332 | -2.04(-1.61%) |
Mar 10, 2014 | 126.65 | 127.94 | 125.33 | 127.01 | 249,812 | +0.21(+0.17%) |
Mar 07, 2014 | 125.28 | 127.00 | 124.90 | 126.80 | 404,233 | +2.37(+1.90%) |
Mar 06, 2014 | 123.50 | 125.08 | 123.45 | 124.43 | 333,165 | +0.80(+0.65%) |
Mar 05, 2014 | 124.79 | 126.00 | 123.37 | 123.63 | 411,809 | -0.94(-0.75%) |
Mar 04, 2014 | 124.04 | 125.79 | 124.04 | 124.57 | 367,734 | +2.02(+1.65%) |
Mar 03, 2014 | 124.85 | 124.85 | 121.89 | 122.55 | 594,435 | -3.36(-2.67%) |
Feb 28, 2014 | 125.11 | 128.13 | 125.10 | 125.91 | 357,153 | +0.85(+0.68%) |
Feb 27, 2014 | 124.32 | 125.36 | 123.19 | 125.06 | 224,274 | +0.41(+0.33%) |
Feb 26, 2014 | 123.03 | 124.74 | 121.52 | 124.65 | 268,537 | +2.92(+2.40%) |
Feb 25, 2014 | 122.57 | 123.26 | 121.09 | 121.73 | 168,922 | -0.78(-0.64%) |
Feb 24, 2014 | 120.93 | 122.71 | 119.68 | 122.51 | 312,958 | +2.83(+2.36%) |
Feb 21, 2014 | 119.33 | 120.08 | 118.14 | 119.68 | 288,792 | +0.90(+0.76%) |
Feb 20, 2014 | 117.35 | 119.09 | 116.54 | 118.78 | 311,555 | +1.32(+1.12%) |
Feb 19, 2014 | 118.81 | 118.95 | 117.12 | 117.46 | 421,098 | -2.79(-2.32%) |
Feb 18, 2014 | 120.31 | 120.82 | 117.56 | 120.25 | 426,118 | +3.32(+2.84%) |
Feb 14, 2014 | 115.46 | 116.93 | 116.93 | 116.93 | 194,700 | +1.28(+1.11%) |
Feb 13, 2014 | 113.18 | 115.86 | 113.18 | 115.65 | 247,111 | +1.56(+1.37%) |
Feb 12, 2014 | 113.48 | 115.64 | 112.65 | 114.09 | 322,253 | +0.54(+0.48%) |
Feb 11, 2014 | 111.19 | 113.92 | 111.19 | 113.55 | 195,633 | +2.21(+1.98%) |
Feb 10, 2014 | 111.07 | 111.54 | 110.32 | 111.34 | 240,062 | +0.47(+0.42%) |
Feb 07, 2014 | 111.62 | 112.84 | 109.63 | 110.87 | 318,927 | -0.94(-0.84%) |
Feb 06, 2014 | 110.37 | 112.07 | 109.48 | 111.81 | 203,098 | +1.53(+1.39%) |
Feb 05, 2014 | 109.39 | 110.48 | 108.71 | 110.28 | 247,121 | +0.47(+0.43%) |
Feb 04, 2014 | 107.93 | 111.28 | 106.52 | 109.81 | 484,444 | +1.94(+1.80%) |
Feb 03, 2014 | 112.63 | 112.63 | 107.27 | 107.87 | 603,887 | -4.36(-3.88%) |
Jan 31, 2014 | 112.96 | 113.79 | 111.93 | 112.23 | 392,747 | -1.83(-1.60%) |
Jan 30, 2014 | 111.71 | 114.22 | 110.79 | 114.06 | 315,336 | +3.15(+2.84%) |
Jan 29, 2014 | 111.30 | 112.66 | 110.80 | 110.91 | 357,236 | -1.20(-1.07%) |
Jan 28, 2014 | 111.65 | 113.34 | 110.72 | 112.11 | 393,352 | +0.93(+0.84%) |
Jan 27, 2014 | 114.70 | 120.44 | 111.06 | 111.18 | 480,225 | -2.79(-2.45%) |
Jan 24, 2014 | 115.00 | 121.92 | 112.95 | 113.97 | 1,094,854 | +3.71(+3.36%) |
Jan 23, 2014 | 110.84 | 110.84 | 108.58 | 110.26 | 483,574 | -1.31(-1.17%) |
Jan 22, 2014 | 106.32 | 111.70 | 105.14 | 111.57 | 581,532 | +5.48(+5.17%) |
Jan 21, 2014 | 104.73 | 106.46 | 104.73 | 106.09 | 217,541 | +2.07(+1.99%) |
Jan 17, 2014 | 103.19 | 104.02 | 104.02 | 104.02 | 197,700 | +0.69(+0.67%) |
Jan 16, 2014 | 103.47 | 104.23 | 102.42 | 103.33 | 258,265 | -0.45(-0.43%) |
Jan 15, 2014 | 103.27 | 104.54 | 103.33 | 103.78 | 181,101 | +0.51(+0.49%) |
Jan 14, 2014 | 102.86 | 103.38 | 101.65 | 103.27 | 247,773 | +1.14(+1.12%) |
Jan 13, 2014 | 103.20 | 103.51 | 101.77 | 102.13 | 189,739 | -1.32(-1.28%) |
Jan 10, 2014 | 104.10 | 104.10 | 102.42 | 103.45 | 219,415 | -0.36(-0.35%) |
Jan 09, 2014 | 102.86 | 104.21 | 101.80 | 103.81 | 267,204 | +1.02(+0.99%) |
Jan 08, 2014 | 103.29 | 105.34 | 102.12 | 102.79 | 526,913 | -0.48(-0.46%) |
Jan 07, 2014 | 104.04 | 105.21 | 102.60 | 103.27 | 326,183 | +0.22(+0.21%) |
Jan 06, 2014 | 104.57 | 104.98 | 102.84 | 103.05 | 187,540 | -1.06(-1.02%) |
Jan 03, 2014 | 103.65 | 104.44 | 102.53 | 104.11 | 249,979 | +0.88(+0.85%) |
Jan 02, 2014 | 104.01 | 105.67 | 103.04 | 103.23 | 278,672 | -1.63(-1.55%) |
Dec 31, 2013 | 105.18 | 104.86 | 104.86 | 104.86 | 137,300 | -0.04(-0.04%) |
Dec 30, 2013 | 104.95 | 105.50 | 104.31 | 104.90 | 185,254 | -0.14(-0.13%) |
Dec 27, 2013 | 104.73 | 105.72 | 104.56 | 105.04 | 139,289 | -0.24(-0.23%) |
Dec 26, 2013 | 106.40 | 106.99 | 105.00 | 105.28 | 169,414 | -0.82(-0.77%) |
Dec 24, 2013 | 105.97 | 106.77 | 105.64 | 106.10 | 53,728 | +0.15(+0.14%) |
Dec 23, 2013 | 104.39 | 106.26 | 103.80 | 105.95 | 172,629 | +1.94(+1.87%) |
Dec 20, 2013 | 104.06 | 105.00 | 103.85 | 104.01 | 663,048 | +0.02(+0.02%) |
Dec 19, 2013 | 103.33 | 104.36 | 103.04 | 103.99 | 303,922 | +0.12(+0.12%) |
Dec 18, 2013 | 102.06 | 104.08 | 100.65 | 103.87 | 292,800 | +2.15(+2.11%) |
Dec 17, 2013 | 102.52 | 102.77 | 101.28 | 101.72 | 285,652 | -0.69(-0.67%) |
Dec 16, 2013 | 100.85 | 103.46 | 100.02 | 102.41 | 436,522 | +2.43(+2.43%) |
Dec 13, 2013 | 100.10 | 100.91 | 99.11 | 99.98 | 241,049 | -0.01(-0.01%) |
Dec 12, 2013 | 98.76 | 100.55 | 98.72 | 99.99 | 217,807 | +1.23(+1.25%) |
Dec 11, 2013 | 100.67 | 101.53 | 98.59 | 98.76 | 224,588 | -1.98(-1.97%) |
Dec 10, 2013 | 101.34 | 102.56 | 100.46 | 100.74 | 193,428 | -1.25(-1.23%) |
Dec 09, 2013 | 102.66 | 103.00 | 101.42 | 101.99 | 241,713 | -0.59(-0.58%) |
Dec 06, 2013 | 102.02 | 102.97 | 101.65 | 102.58 | 0 | +1.83(+1.82%) |
Dec 05, 2013 | 99.34 | 100.82 | 97.00 | 100.75 | 0 | +1.44(+1.45%) |
Dec 04, 2013 | 99.31 | 101.17 | 98.21 | 99.31 | 0 | -0.17(-0.17%) |
Dec 03, 2013 | 100.64 | 101.06 | 98.49 | 99.48 | 0 | -1.39(-1.38%) |
Dec 02, 2013 | 101.00 | 103.36 | 100.51 | 100.87 | 0 | -0.37(-0.37%) |
Nov 29, 2013 | 101.89 | 102.11 | 101.14 | 101.24 | 0 | -0.42(-0.41%) |
Nov 27, 2013 | 102.02 | 102.20 | 100.67 | 101.66 | 0 | -0.03(-0.03%) |
Nov 26, 2013 | 101.23 | 102.00 | 100.36 | 101.69 | 0 | +0.67(+0.66%) |
Nov 25, 2013 | 101.98 | 102.68 | 100.73 | 101.02 | 0 | -0.99(-0.97%) |
Nov 22, 2013 | 101.00 | 102.13 | 100.15 | 102.01 | 0 | +0.90(+0.89%) |
Nov 21, 2013 | 98.92 | 101.21 | 98.69 | 101.11 | 225,568 | +2.86(+2.91%) |
Nov 20, 2013 | 98.53 | 98.89 | 97.34 | 98.25 | 0 | -0.03(-0.03%) |
Nov 19, 2013 | 97.54 | 98.72 | 97.23 | 98.28 | 0 | +0.44(+0.45%) |
Nov 18, 2013 | 98.06 | 99.23 | 97.15 | 97.84 | 0 | +0.07(+0.07%) |
Nov 15, 2013 | 99.16 | 99.16 | 96.90 | 97.77 | 0 | -1.09(-1.10%) |
Nov 14, 2013 | 98.25 | 99.31 | 97.41 | 98.86 | 193,664 | +1.96(+2.02%) |
Nov 12, 2013 | 97.43 | 98.23 | 96.45 | 96.90 | 234,289 | -1.01(-1.03%) |
Nov 11, 2013 | 98.55 | 99.01 | 97.44 | 97.91 | 0 | -1.26(-1.27%) |
Nov 08, 2013 | 94.72 | 99.45 | 94.72 | 99.17 | 0 | +4.40(+4.64%) |
Nov 07, 2013 | 96.63 | 96.97 | 94.57 | 94.77 | 163,975 | -1.41(-1.47%) |
Nov 06, 2013 | 96.63 | 96.99 | 95.84 | 96.18 | 125,008 | -0.23(-0.24%) |
Nov 05, 2013 | 95.21 | 97.32 | 94.93 | 96.41 | 0 | +0.77(+0.81%) |
Nov 04, 2013 | 95.09 | 95.85 | 94.53 | 95.64 | 0 | +0.48(+0.50%) |
Nov 01, 2013 | 95.68 | 96.28 | 94.87 | 95.16 | 0 | -0.62(-0.65%) |
Oct 31, 2013 | 96.35 | 96.78 | 95.69 | 95.78 | 247,350 | -0.81(-0.84%) |
Oct 30, 2013 | 96.45 | 97.54 | 96.32 | 96.59 | 171,729 | -0.10(-0.10%) |
Oct 29, 2013 | 97.38 | 97.86 | 95.80 | 96.69 | 265,915 | -1.08(-1.10%) |
Oct 28, 2013 | 96.63 | 97.99 | 95.91 | 97.77 | 0 | +1.38(+1.43%) |
Oct 25, 2013 | 96.55 | 100.00 | 94.91 | 96.39 | 0 | +1.03(+1.08%) |
Oct 24, 2013 | 94.84 | 96.19 | 94.36 | 95.36 | 384,858 | +0.63(+0.67%) |
Oct 23, 2013 | 94.79 | 95.19 | 93.58 | 94.73 | 167,261 | -0.39(-0.41%) |
Oct 22, 2013 | 95.64 | 96.14 | 94.75 | 95.12 | 269,958 | -0.37(-0.39%) |
Oct 21, 2013 | 95.00 | 96.37 | 94.93 | 95.49 | 0 | +0.19(+0.20%) |
Oct 18, 2013 | 95.65 | 95.72 | 94.64 | 95.30 | 342,503 | -0.20(-0.21%) |
Oct 17, 2013 | 94.64 | 95.89 | 94.02 | 95.50 | 284,399 | +0.66(+0.70%) |
Oct 16, 2013 | 94.17 | 95.82 | 94.17 | 94.84 | 221,584 | +1.22(+1.30%) |
Oct 15, 2013 | 94.29 | 95.80 | 93.42 | 93.62 | 323,378 | -0.80(-0.85%) |
Oct 14, 2013 | 93.16 | 94.77 | 93.05 | 94.42 | 273,991 | +0.92(+0.98%) |
Oct 11, 2013 | 91.36 | 93.93 | 90.02 | 93.50 | 0 | +2.71(+2.98%) |
Oct 10, 2013 | 89.31 | 90.80 | 88.49 | 90.79 | 223,505 | +2.50(+2.83%) |
Oct 09, 2013 | 87.94 | 89.00 | 87.50 | 88.29 | 0 | +1.11(+1.27%) |
Oct 08, 2013 | 87.64 | 88.48 | 87.10 | 87.18 | 161,437 | -0.64(-0.73%) |
Oct 07, 2013 | 89.23 | 89.76 | 87.69 | 87.82 | 295,209 | -2.04(-2.27%) |
Oct 04, 2013 | 88.70 | 90.57 | 88.49 | 89.86 | 0 | +1.22(+1.38%) |
Oct 03, 2013 | 87.88 | 89.45 | 87.66 | 88.64 | 473,551 | +1.03(+1.18%) |
Oct 02, 2013 | 88.21 | 88.43 | 87.00 | 87.61 | 0 | -1.12(-1.26%) |
Oct 01, 2013 | 86.12 | 89.30 | 86.06 | 88.73 | 547,436 | +2.82(+3.28%) |
Sep 27, 2013 | 84.55 | 86.19 | 84.55 | 85.91 | 0 | +1.19(+1.40%) |
Sep 26, 2013 | 84.79 | 85.87 | 83.88 | 84.72 | 289,196 | +0.29(+0.34%) |
Sep 25, 2013 | 83.44 | 84.81 | 82.36 | 84.43 | 382,951 | +1.27(+1.53%) |
Sep 24, 2013 | 81.96 | 83.37 | 81.13 | 83.16 | 368,286 | +1.37(+1.68%) |
Sep 23, 2013 | 82.54 | 82.93 | 81.08 | 81.79 | 0 | -1.07(-1.29%) |
Sep 20, 2013 | 81.29 | 82.98 | 81.29 | 82.86 | 0 | +1.57(+1.93%) |
Sep 19, 2013 | 84.73 | 85.02 | 79.54 | 81.29 | 0 | -3.33(-3.93%) |
Sep 18, 2013 | 86.32 | 86.75 | 84.51 | 84.62 | 0 | -1.59(-1.85%) |
Sep 17, 2013 | 84.31 | 86.36 | 84.17 | 86.21 | 0 | +1.96(+2.33%) |
Sep 16, 2013 | 83.78 | 84.75 | 83.78 | 84.25 | 0 | +0.61(+0.73%) |
Sep 13, 2013 | 83.80 | 84.23 | 83.25 | 83.64 | 0 | -0.22(-0.26%) |
Sep 12, 2013 | 84.58 | 84.66 | 83.59 | 83.86 | 0 | -0.45(-0.53%) |
Sep 11, 2013 | 84.50 | 85.10 | 84.03 | 84.31 | 0 | -0.30(-0.35%) |
Sep 10, 2013 | 83.93 | 84.70 | 83.68 | 84.61 | 151,771 | +0.75(+0.89%) |
Sep 09, 2013 | 83.40 | 84.10 | 82.56 | 83.86 | 0 | +0.79(+0.95%) |
Sep 06, 2013 | 84.42 | 85.02 | 81.64 | 83.07 | 0 | -1.06(-1.26%) |
Sep 05, 2013 | 83.43 | 85.00 | 83.43 | 84.13 | 207,459 | +0.75(+0.90%) |
Sep 04, 2013 | 83.02 | 84.27 | 82.61 | 83.38 | 163,936 | +0.63(+0.76%) |
Sep 03, 2013 | 83.58 | 84.84 | 81.85 | 82.75 | 0 | -0.05(-0.06%) |
Aug 30, 2013 | 84.52 | 84.53 | 82.28 | 82.80 | 0 | -1.75(-2.07%) |
Aug 29, 2013 | 84.20 | 86.02 | 84.20 | 84.55 | 0 | +0.26(+0.31%) |
Aug 28, 2013 | 84.10 | 84.55 | 83.64 | 84.29 | 318,665 | +0.25(+0.30%) |
Aug 27, 2013 | 86.19 | 86.19 | 83.78 | 84.04 | 127,639 | -2.84(-3.27%) |
Aug 26, 2013 | 88.18 | 88.87 | 86.57 | 86.88 | 162,205 | -1.36(-1.54%) |
Aug 23, 2013 | 88.89 | 89.97 | 87.61 | 88.24 | 0 | -0.60(-0.68%) |
Aug 22, 2013 | 87.90 | 89.25 | 87.60 | 88.84 | 0 | +0.84(+0.95%) |
Aug 21, 2013 | 87.62 | 88.92 | 87.22 | 88.00 | 0 | +0.17(+0.19%) |
Aug 20, 2013 | 86.16 | 88.30 | 86.10 | 87.83 | 195,866 | +1.53(+1.77%) |
Aug 19, 2013 | 87.25 | 87.66 | 85.91 | 86.30 | 0 | -1.22(-1.39%) |
Aug 16, 2013 | 85.79 | 87.79 | 85.79 | 87.52 | 0 | +1.36(+1.58%) |
Aug 15, 2013 | 87.31 | 87.45 | 85.77 | 86.16 | 147,789 | -1.45(-1.66%) |
Aug 14, 2013 | 88.12 | 88.60 | 87.28 | 87.61 | 0 | -0.33(-0.38%) |
Aug 13, 2013 | 86.48 | 87.96 | 86.07 | 87.94 | 150,870 | +1.50(+1.74%) |
Aug 12, 2013 | 86.60 | 87.17 | 86.27 | 86.44 | 188,668 | -0.61(-0.70%) |
Aug 09, 2013 | 87.34 | 88.03 | 86.85 | 87.05 | 120,163 | -0.34(-0.39%) |
Aug 08, 2013 | 87.23 | 87.75 | 86.24 | 87.39 | 108,356 | +0.72(+0.83%) |
Aug 07, 2013 | 86.98 | 86.98 | 85.72 | 86.67 | 164,829 | -0.45(-0.52%) |
Aug 06, 2013 | 88.02 | 88.49 | 86.78 | 87.12 | 176,980 | -1.30(-1.47%) |
Aug 05, 2013 | 88.42 | 89.11 | 88.08 | 88.42 | 158,906 | -0.08(-0.09%) |
Aug 02, 2013 | 88.95 | 89.43 | 88.22 | 88.50 | 223,461 | -0.75(-0.84%) |
Aug 01, 2013 | 88.22 | 89.52 | 87.00 | 89.25 | 475,818 | +2.02(+2.31%) |
Jul 31, 2013 | 87.47 | 88.94 | 87.16 | 87.23 | 0 | -0.31(-0.35%) |
Jul 30, 2013 | 87.70 | 89.08 | 87.32 | 87.54 | 285,854 | -0.13(-0.15%) |
Jul 29, 2013 | 89.18 | 89.47 | 87.47 | 87.67 | 0 | -1.59(-1.78%) |
Jul 26, 2013 | 89.83 | 91.46 | 85.87 | 89.26 | 0 | -0.45(-0.50%) |
Jul 25, 2013 | 89.82 | 90.72 | 89.07 | 89.71 | 0 | -0.39(-0.43%) |
Jul 24, 2013 | 90.24 | 91.12 | 89.76 | 90.10 | 0 | -0.18(-0.20%) |
Jul 23, 2013 | 90.01 | 90.54 | 89.14 | 90.28 | 0 | +0.24(+0.27%) |
Jul 22, 2013 | 88.31 | 90.07 | 88.23 | 90.04 | 0 | +1.81(+2.05%) |
Jul 19, 2013 | 87.68 | 88.43 | 87.68 | 88.23 | 0 | -0.01(-0.01%) |
Jul 18, 2013 | 86.44 | 88.32 | 86.44 | 88.24 | 0 | +2.21(+2.57%) |
Jul 17, 2013 | 85.96 | 86.81 | 85.68 | 86.03 | 329,734 | -0.06(-0.07%) |
Jul 16, 2013 | 87.27 | 87.50 | 84.92 | 86.09 | 0 | -0.76(-0.88%) |
Jul 15, 2013 | 87.35 | 87.60 | 86.00 | 86.85 | 0 | -0.09(-0.10%) |
Jul 12, 2013 | 86.95 | 87.40 | 86.66 | 86.94 | 0 | +0.19(+0.22%) |
Jul 11, 2013 | 89.41 | 89.45 | 86.33 | 86.75 | 405,150 | -2.26(-2.54%) |
Jul 10, 2013 | 90.05 | 90.19 | 88.47 | 89.01 | 0 | -1.16(-1.29%) |
Jul 09, 2013 | 90.37 | 90.91 | 90.00 | 90.17 | 0 | +0.05(+0.06%) |
Jul 08, 2013 | 90.17 | 90.51 | 89.50 | 90.12 | 0 | +0.25(+0.28%) |
Jul 05, 2013 | 86.83 | 89.95 | 86.83 | 89.87 | 0 | +3.35(+3.87%) |
Jul 03, 2013 | 86.06 | 87.00 | 85.83 | 86.52 | 0 | -0.22(-0.25%) |
Jul 02, 2013 | 86.29 | 87.45 | 85.67 | 86.74 | 0 | +0.66(+0.77%) |
Jul 01, 2013 | 83.80 | 86.83 | 83.50 | 86.08 | 0 | +2.76(+3.31%) |
Jun 28, 2013 | 82.81 | 83.91 | 82.33 | 83.32 | 326,023 | +0.45(+0.54%) |
Jun 27, 2013 | 82.07 | 83.55 | 81.71 | 82.87 | 0 | +1.18(+1.44%) |
Jun 26, 2013 | 82.31 | 82.58 | 81.18 | 81.69 | 0 | -0.12(-0.15%) |
Jun 25, 2013 | 81.06 | 82.08 | 80.34 | 81.81 | 0 | +1.42(+1.77%) |
Jun 24, 2013 | 78.52 | 80.88 | 78.16 | 80.39 | 0 | +1.64(+2.08%) |
Jun 21, 2013 | 76.89 | 79.39 | 76.53 | 78.75 | 993,637 | +2.46(+3.22%) |
Jun 20, 2013 | 74.55 | 76.75 | 74.43 | 76.29 | 0 | +0.84(+1.11%) |
Jun 19, 2013 | 75.57 | 75.95 | 74.77 | 75.45 | 0 | -0.29(-0.38%) |
Jun 18, 2013 | 76.01 | 76.56 | 75.63 | 75.74 | 0 | +0.02(+0.03%) |
Jun 17, 2013 | 76.12 | 76.45 | 75.37 | 75.72 | 239,461 | -0.19(-0.25%) |
Jun 14, 2013 | 76.54 | 76.83 | 75.55 | 75.91 | 0 | -0.70(-0.91%) |
Jun 13, 2013 | 75.19 | 76.74 | 74.66 | 76.61 | 149,256 | +1.20(+1.59%) |
Jun 12, 2013 | 76.87 | 76.96 | 74.98 | 75.41 | 108,627 | -1.03(-1.35%) |
Jun 11, 2013 | 76.92 | 78.11 | 76.23 | 76.44 | 197,613 | -1.38(-1.77%) |
Jun 10, 2013 | 77.00 | 78.04 | 76.57 | 77.82 | 0 | +1.26(+1.65%) |
Jun 07, 2013 | 76.76 | 76.76 | 75.86 | 76.56 | 0 | +0.47(+0.62%) |
Jun 06, 2013 | 75.11 | 76.20 | 74.35 | 76.09 | 0 | +1.85(+2.49%) |
Jun 05, 2013 | 75.52 | 75.81 | 74.06 | 74.24 | 0 | -1.34(-1.77%) |
Jun 04, 2013 | 76.40 | 76.81 | 75.08 | 75.58 | 0 | -0.82(-1.07%) |
Jun 03, 2013 | 77.61 | 77.61 | 75.03 | 76.40 | 286,887 | -0.99(-1.28%) |
May 31, 2013 | 77.76 | 78.53 | 77.39 | 77.39 | 367,308 | -0.68(-0.87%) |
May 30, 2013 | 76.09 | 78.22 | 75.96 | 78.07 | 0 | +2.07(+2.72%) |
May 29, 2013 | 75.46 | 76.48 | 75.27 | 76.00 | 168,238 | +0.12(+0.16%) |
May 28, 2013 | 75.28 | 75.91 | 75.13 | 75.88 | 189,979 | +1.56(+2.10%) |
May 24, 2013 | 74.08 | 74.36 | 73.33 | 74.32 | 0 | +0.01(+0.01%) |
May 23, 2013 | 73.87 | 74.77 | 73.51 | 74.31 | 0 | +0.18(+0.24%) |
May 22, 2013 | 75.36 | 75.82 | 73.95 | 74.13 | 0 | -1.30(-1.72%) |
May 21, 2013 | 75.22 | 75.86 | 74.60 | 75.43 | 0 | +0.14(+0.19%) |
May 20, 2013 | 74.49 | 75.66 | 74.49 | 75.29 | 0 | +0.52(+0.70%) |
May 17, 2013 | 74.21 | 74.79 | 74.13 | 74.77 | 0 | +0.85(+1.15%) |
May 16, 2013 | 73.98 | 75.24 | 73.51 | 73.92 | 149,421 | -0.19(-0.26%) |
May 15, 2013 | 73.14 | 74.17 | 72.89 | 74.11 | 0 | +1.83(+2.53%) |
May 13, 2013 | 72.32 | 72.92 | 71.88 | 72.28 | 0 | -0.14(-0.19%) |
May 10, 2013 | 72.23 | 72.74 | 72.08 | 72.42 | 0 | +0.19(+0.26%) |
May 09, 2013 | 72.11 | 72.85 | 72.06 | 72.23 | 0 | -0.28(-0.39%) |
May 08, 2013 | 72.34 | 72.76 | 71.94 | 72.51 | 0 | -0.09(-0.12%) |
May 07, 2013 | 71.40 | 72.71 | 71.40 | 72.60 | 0 | +1.18(+1.65%) |
May 06, 2013 | 70.86 | 71.88 | 70.82 | 71.42 | 0 | +0.38(+0.53%) |
May 03, 2013 | 70.71 | 71.48 | 70.71 | 71.04 | 0 | +0.87(+1.24%) |
May 02, 2013 | 69.34 | 70.30 | 69.07 | 70.17 | 0 | +0.92(+1.33%) |