Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.40 | 77.40 | 75.12 | 75.60 | 152 | +1.68(+2.27%) |
Nov 26, 2014 | 77.64 | 73.92 | 73.92 | 73.92 | 1,691 | +0.48(+0.65%) |
Nov 25, 2014 | 72.96 | 75.00 | 72.24 | 73.44 | 1,663 | +1.92(+2.68%) |
Nov 24, 2014 | 71.40 | 73.68 | 66.96 | 71.52 | 1,031 | +1.32(+1.88%) |
Nov 21, 2014 | 74.64 | 74.76 | 70.20 | 70.20 | 1,589 | -1.44(-2.01%) |
Nov 20, 2014 | 73.56 | 75.00 | 71.64 | 71.64 | 823 | -0.42(-0.58%) |
Nov 19, 2014 | 76.80 | 77.52 | 69.72 | 72.06 | 2,486 | -4.62(-6.03%) |
Nov 18, 2014 | 75.84 | 77.46 | 75.12 | 76.68 | 585 | +3.24(+4.41%) |
Nov 17, 2014 | 75.90 | 76.80 | 73.44 | 73.44 | 655 | -3.00(-3.92%) |
Nov 14, 2014 | 78.00 | 78.48 | 75.60 | 76.44 | 960 | -0.36(-0.47%) |
Nov 13, 2014 | 83.82 | 83.82 | 75.60 | 76.80 | 635 | +1.20(+1.59%) |
Nov 12, 2014 | 82.20 | 83.83 | 75.60 | 75.60 | 2,888 | -6.72(-8.16%) |
Nov 11, 2014 | 81.00 | 82.47 | 81.00 | 82.32 | 214 | +1.20(+1.48%) |
Nov 10, 2014 | 80.40 | 83.88 | 80.40 | 81.12 | 886 | +0.72(+0.90%) |
Nov 07, 2014 | 80.04 | 84.00 | 78.36 | 80.40 | 1,134 | +0.96(+1.21%) |
Nov 06, 2014 | 81.24 | 81.24 | 78.72 | 79.44 | 705 | +0.12(+0.15%) |
Nov 05, 2014 | 77.62 | 81.00 | 77.52 | 79.32 | 1,250 | +2.16(+2.80%) |
Nov 04, 2014 | 76.92 | 78.60 | 72.84 | 77.16 | 2,735 | -1.08(-1.38%) |
Nov 03, 2014 | 80.40 | 80.40 | 76.80 | 78.24 | 1,140 | -2.16(-2.69%) |
Oct 31, 2014 | 71.76 | 81.00 | 71.76 | 80.40 | 3,533 | +9.12(+12.79%) |
Oct 30, 2014 | 63.48 | 72.00 | 63.12 | 71.28 | 4,231 | +10.26(+16.81%) |
Oct 29, 2014 | 63.48 | 63.60 | 60.60 | 61.02 | 380 | +0.06(+0.10%) |
Oct 28, 2014 | 59.52 | 62.94 | 59.52 | 60.96 | 874 | +2.16(+3.67%) |
Oct 27, 2014 | 58.54 | 64.44 | 57.72 | 58.80 | 1,038 | +1.08(+1.87%) |
Oct 24, 2014 | 65.28 | 65.88 | 57.72 | 57.72 | 999 | +0.48(+0.84%) |
Oct 23, 2014 | 59.88 | 60.00 | 57.24 | 57.24 | 1,436 | -2.40(-4.02%) |
Oct 22, 2014 | 61.20 | 62.41 | 57.48 | 59.64 | 2,614 | -1.20(-1.97%) |
Oct 21, 2014 | 61.08 | 63.84 | 60.48 | 60.84 | 1,604 | +0.00(+0.00%) |
Oct 20, 2014 | 61.32 | 63.48 | 60.24 | 60.84 | 982 | +0.60(+1.00%) |
Oct 17, 2014 | 59.88 | 65.94 | 59.88 | 60.24 | 1,384 | +3.60(+6.36%) |
Oct 16, 2014 | 61.32 | 63.72 | 56.64 | 56.64 | 1,244 | -5.28(-8.53%) |
Oct 15, 2014 | 61.92 | 63.60 | 61.32 | 61.92 | 835 | +0.00(+0.00%) |
Oct 14, 2014 | 62.88 | 66.84 | 61.92 | 61.92 | 587 | -0.24(-0.39%) |
Oct 13, 2014 | 63.60 | 69.60 | 62.04 | 62.16 | 830 | -1.32(-2.08%) |
Oct 10, 2014 | 68.28 | 69.00 | 63.12 | 63.48 | 526 | -1.92(-2.94%) |
Oct 09, 2014 | 65.76 | 69.54 | 65.04 | 65.40 | 602 | +0.48(+0.74%) |
Oct 08, 2014 | 63.18 | 68.40 | 63.18 | 64.92 | 842 | +0.06(+0.09%) |
Oct 07, 2014 | 63.50 | 65.88 | 63.48 | 64.86 | 475 | -2.22(-3.31%) |
Oct 06, 2014 | 67.45 | 68.16 | 62.52 | 67.08 | 1,087 | -0.36(-0.53%) |
Oct 03, 2014 | 64.44 | 68.52 | 63.36 | 67.44 | 461 | +3.84(+6.04%) |
Oct 02, 2014 | 63.74 | 65.52 | 62.52 | 63.60 | 829 | +0.00(+0.00%) |
Oct 01, 2014 | 64.91 | 65.88 | 62.76 | 63.60 | 479 | -2.39(-3.63%) |
Sep 30, 2014 | 68.40 | 68.40 | 63.00 | 65.99 | 1,137 | -0.61(-0.91%) |
Sep 29, 2014 | 64.44 | 68.20 | 64.20 | 66.60 | 1,413 | +1.56(+2.40%) |
Sep 26, 2014 | 65.28 | 65.28 | 63.75 | 65.04 | 1,016 | +1.44(+2.26%) |
Sep 25, 2014 | 66.00 | 67.08 | 63.12 | 63.60 | 2,042 | -2.88(-4.33%) |
Sep 24, 2014 | 67.08 | 69.12 | 66.36 | 66.48 | 1,357 | +0.22(+0.33%) |
Sep 23, 2014 | 66.72 | 70.20 | 66.26 | 66.26 | 1,646 | -2.26(-3.30%) |
Sep 22, 2014 | 70.80 | 71.78 | 68.40 | 68.52 | 1,756 | -0.36(-0.52%) |
Sep 19, 2014 | 74.64 | 77.40 | 59.40 | 68.88 | 3,547 | -6.60(-8.74%) |
Sep 18, 2014 | 77.76 | 77.76 | 75.48 | 75.48 | 1,350 | -1.92(-2.48%) |
Sep 17, 2014 | 77.64 | 78.62 | 74.40 | 77.40 | 1,457 | +1.08(+1.42%) |
Sep 16, 2014 | 78.24 | 78.84 | 76.20 | 76.32 | 1,015 | -2.76(-3.49%) |
Sep 15, 2014 | 80.88 | 81.96 | 75.24 | 79.08 | 1,847 | +0.48(+0.61%) |
Sep 12, 2014 | 79.40 | 79.92 | 78.60 | 78.60 | 299 | -1.08(-1.36%) |
Sep 11, 2014 | 78.48 | 81.12 | 78.48 | 79.68 | 489 | +0.24(+0.30%) |
Sep 10, 2014 | 79.20 | 81.00 | 79.20 | 79.44 | 417 | +0.00(+0.00%) |
Sep 09, 2014 | 79.68 | 81.48 | 78.48 | 79.44 | 341 | +0.00(+0.00%) |
Sep 08, 2014 | 79.44 | 79.80 | 78.76 | 79.44 | 203 | +1.20(+1.53%) |
Sep 05, 2014 | 81.60 | 79.44 | 78.24 | 78.24 | 693 | -1.20(-1.51%) |
Sep 04, 2014 | 78.72 | 80.76 | 80.76 | 79.44 | 530 | -1.32(-1.64%) |
Sep 03, 2014 | 80.76 | 80.76 | 80.76 | 80.76 | 29 | -0.72(-0.88%) |
Sep 02, 2014 | 79.92 | 81.48 | 78.72 | 81.48 | 331 | +1.44(+1.80%) |
Aug 29, 2014 | 79.32 | 80.04 | 80.04 | 80.04 | 316 | -2.76(-3.33%) |
Aug 28, 2014 | 81.24 | 83.28 | 79.68 | 82.80 | 784 | +2.16(+2.68%) |
Aug 27, 2014 | 82.80 | 82.80 | 80.64 | 80.64 | 150 | -2.16(-2.61%) |
Aug 26, 2014 | 81.72 | 83.40 | 80.40 | 82.80 | 657 | +1.20(+1.47%) |
Aug 25, 2014 | 78.12 | 82.15 | 78.12 | 81.60 | 278 | +0.36(+0.44%) |
Aug 22, 2014 | 82.20 | 82.44 | 77.64 | 81.24 | 437 | -0.24(-0.29%) |
Aug 21, 2014 | 82.44 | 82.44 | 75.60 | 81.48 | 487 | +2.28(+2.88%) |
Aug 20, 2014 | 76.44 | 82.56 | 72.36 | 79.20 | 1,316 | +1.56(+2.01%) |
Aug 19, 2014 | 78.24 | 78.84 | 77.64 | 77.64 | 233 | -0.60(-0.77%) |
Aug 18, 2014 | 76.44 | 82.32 | 76.44 | 78.24 | 477 | -4.44(-5.37%) |
Aug 15, 2014 | 78.00 | 82.80 | 78.00 | 82.68 | 505 | +5.28(+6.82%) |
Aug 14, 2014 | 77.40 | 77.76 | 73.32 | 77.40 | 740 | -0.12(-0.15%) |
Aug 13, 2014 | 78.24 | 79.11 | 72.80 | 77.52 | 1,959 | -0.60(-0.77%) |
Aug 12, 2014 | 78.84 | 81.00 | 77.40 | 78.12 | 1,080 | -2.52(-3.12%) |
Aug 11, 2014 | 81.36 | 81.49 | 79.44 | 80.64 | 467 | -0.72(-0.89%) |
Aug 08, 2014 | 79.32 | 80.40 | 77.28 | 81.36 | 680 | +2.28(+2.88%) |
Aug 07, 2014 | 80.16 | 83.21 | 76.92 | 79.08 | 581 | -2.04(-2.51%) |
Aug 06, 2014 | 83.88 | 85.20 | 77.85 | 81.12 | 1,500 | -2.52(-3.01%) |
Aug 05, 2014 | 83.64 | 83.64 | 83.64 | 83.64 | 13 | +2.64(+3.26%) |
Aug 04, 2014 | 82.44 | 83.88 | 79.20 | 81.00 | 657 | -0.60(-0.74%) |
Aug 01, 2014 | 84.00 | 84.02 | 81.00 | 81.60 | 979 | -1.33(-1.61%) |
Jul 31, 2014 | 84.36 | 85.56 | 81.72 | 82.93 | 518 | -3.11(-3.61%) |
Jul 30, 2014 | 83.88 | 88.44 | 83.88 | 86.04 | 867 | +2.16(+2.58%) |
Jul 29, 2014 | 86.04 | 87.24 | 83.64 | 83.88 | 658 | -2.52(-2.92%) |
Jul 28, 2014 | 83.76 | 88.32 | 79.20 | 86.40 | 1,435 | +2.52(+3.00%) |
Jul 25, 2014 | 83.64 | 84.00 | 78.84 | 83.88 | 959 | -0.36(-0.43%) |
Jul 24, 2014 | 78.24 | 86.40 | 76.92 | 84.24 | 1,050 | +5.28(+6.69%) |
Jul 23, 2014 | 79.32 | 80.52 | 76.92 | 78.96 | 1,774 | -1.08(-1.35%) |
Jul 22, 2014 | 79.80 | 82.56 | 78.24 | 80.04 | 1,221 | -0.24(-0.30%) |
Jul 21, 2014 | 86.40 | 86.40 | 79.08 | 80.28 | 810 | -1.80(-2.19%) |
Jul 18, 2014 | 78.24 | 85.44 | 78.12 | 82.08 | 581 | +3.60(+4.59%) |
Jul 17, 2014 | 83.28 | 86.40 | 78.48 | 78.48 | 2,058 | -4.56(-5.49%) |
Jul 16, 2014 | 84.72 | 87.24 | 81.60 | 83.04 | 693 | -2.28(-2.67%) |
Jul 15, 2014 | 84.72 | 85.32 | 84.60 | 85.32 | 48 | -0.48(-0.56%) |
Jul 14, 2014 | 86.16 | 87.00 | 84.72 | 85.80 | 312 | -0.34(-0.39%) |
Jul 11, 2014 | 87.36 | 88.26 | 84.60 | 86.14 | 856 | -0.86(-0.99%) |
Jul 10, 2014 | 88.80 | 90.31 | 85.20 | 87.00 | 1,316 | -3.00(-3.33%) |
Jul 09, 2014 | 96.62 | 97.56 | 85.80 | 90.00 | 5,138 | -6.00(-6.25%) |
Jul 08, 2014 | 94.32 | 96.00 | 90.72 | 96.00 | 623 | -0.60(-0.62%) |
Jul 07, 2014 | 97.20 | 97.20 | 93.24 | 96.60 | 358 | -0.60(-0.62%) |
Jul 03, 2014 | 96.96 | 97.20 | 97.20 | 97.20 | 383 | +1.20(+1.25%) |
Jul 02, 2014 | 92.04 | 96.92 | 86.28 | 96.00 | 1,223 | +4.08(+4.44%) |
Jul 01, 2014 | 96.48 | 98.15 | 90.60 | 91.92 | 1,478 | -5.16(-5.32%) |
Jun 30, 2014 | 93.84 | 97.08 | 93.84 | 97.08 | 227 | +1.68(+1.76%) |
Jun 27, 2014 | 93.60 | 95.76 | 93.60 | 95.40 | 49 | -0.36(-0.38%) |
Jun 26, 2014 | 96.16 | 96.96 | 93.36 | 95.76 | 746 | -1.07(-1.10%) |
Jun 25, 2014 | 94.56 | 96.84 | 93.60 | 96.83 | 626 | +0.47(+0.49%) |
Jun 24, 2014 | 96.24 | 99.83 | 90.60 | 96.36 | 1,475 | -1.08(-1.11%) |
Jun 23, 2014 | 99.12 | 99.60 | 96.00 | 97.44 | 1,184 | +1.92(+2.01%) |
Jun 20, 2014 | 93.00 | 95.76 | 92.40 | 95.52 | 544 | +2.16(+2.31%) |
Jun 19, 2014 | 95.40 | 95.40 | 92.40 | 93.36 | 518 | -2.04(-2.14%) |
Jun 18, 2014 | 96.12 | 97.20 | 90.72 | 95.40 | 421 | +1.20(+1.27%) |
Jun 17, 2014 | 92.16 | 95.28 | 92.16 | 94.20 | 490 | -1.80(-1.87%) |
Jun 16, 2014 | 99.60 | 99.60 | 92.40 | 96.00 | 608 | -3.12(-3.15%) |
Jun 13, 2014 | 96.72 | 101.04 | 96.36 | 99.12 | 236 | -0.12(-0.12%) |
Jun 12, 2014 | 100.44 | 102.12 | 93.84 | 99.24 | 250 | -0.78(-0.78%) |
Jun 11, 2014 | 99.72 | 101.04 | 96.48 | 100.02 | 900 | -1.50(-1.48%) |
Jun 10, 2014 | 100.20 | 102.60 | 100.08 | 101.52 | 2,025 | +9.24(+10.01%) |
Jun 06, 2014 | 88.08 | 92.40 | 88.08 | 92.28 | 1,427 | +3.24(+3.64%) |
Jun 05, 2014 | 83.64 | 89.16 | 83.04 | 89.04 | 583 | +2.88(+3.34%) |
Jun 04, 2014 | 84.00 | 86.88 | 83.03 | 86.16 | 756 | +2.04(+2.42%) |
Jun 03, 2014 | 85.44 | 85.74 | 80.52 | 84.12 | 710 | -2.28(-2.64%) |
Jun 02, 2014 | 85.68 | 89.28 | 85.32 | 86.40 | 517 | +0.96(+1.12%) |
May 30, 2014 | 88.44 | 90.90 | 85.44 | 85.44 | 1,800 | -4.56(-5.07%) |
May 29, 2014 | 89.52 | 92.88 | 87.48 | 90.00 | 684 | +0.60(+0.67%) |
May 28, 2014 | 93.00 | 93.00 | 87.84 | 89.40 | 776 | -2.28(-2.49%) |
May 27, 2014 | 86.76 | 93.00 | 86.76 | 91.68 | 1,407 | +3.48(+3.95%) |
May 23, 2014 | 90.48 | 88.20 | 88.20 | 88.20 | 1,583 | -2.40(-2.65%) |
May 22, 2014 | 91.92 | 91.92 | 90.12 | 90.60 | 210 | -1.56(-1.69%) |
May 21, 2014 | 87.22 | 92.40 | 84.96 | 92.16 | 820 | +5.76(+6.67%) |
May 20, 2014 | 87.12 | 87.24 | 84.12 | 86.40 | 588 | +0.60(+0.70%) |
May 19, 2014 | 86.52 | 86.52 | 80.40 | 85.80 | 1,231 | +4.57(+5.63%) |
May 16, 2014 | 86.40 | 86.76 | 81.00 | 81.23 | 902 | -6.25(-7.15%) |
May 15, 2014 | 89.60 | 89.60 | 83.52 | 87.48 | 1,814 | -2.40(-2.67%) |
May 14, 2014 | 91.20 | 95.76 | 88.92 | 89.88 | 2,557 | -1.08(-1.19%) |
May 13, 2014 | 96.84 | 96.96 | 90.60 | 90.96 | 1,893 | -5.28(-5.49%) |
May 12, 2014 | 96.12 | 98.16 | 94.32 | 96.24 | 750 | +0.12(+0.12%) |
May 09, 2014 | 102.00 | 102.24 | 96.12 | 96.12 | 2,607 | -3.48(-3.49%) |
May 08, 2014 | 100.20 | 107.40 | 99.12 | 99.60 | 652 | -0.72(-0.72%) |
May 07, 2014 | 110.16 | 110.16 | 99.12 | 100.32 | 1,004 | +1.32(+1.33%) |
May 06, 2014 | 101.28 | 104.04 | 99.00 | 99.00 | 542 | -2.40(-2.37%) |
May 05, 2014 | 105.60 | 105.60 | 97.68 | 101.40 | 1,155 | -4.56(-4.30%) |
May 02, 2014 | 105.24 | 108.48 | 102.24 | 105.96 | 574 | +0.60(+0.57%) |
May 01, 2014 | 103.08 | 119.28 | 102.60 | 105.36 | 1,591 | +3.00(+2.93%) |
Apr 30, 2014 | 114.00 | 114.00 | 99.12 | 102.36 | 3,919 | -12.60(-10.96%) |
Apr 29, 2014 | 111.36 | 115.32 | 109.32 | 114.96 | 3,321 | +6.24(+5.74%) |
Apr 28, 2014 | 116.04 | 120.60 | 93.73 | 108.72 | 1,071 | -5.64(-4.93%) |
Apr 25, 2014 | 112.80 | 121.08 | 112.08 | 114.36 | 3,855 | -6.84(-5.64%) |
Apr 24, 2014 | 120.84 | 123.36 | 107.28 | 121.20 | 5,012 | +3.84(+3.27%) |
Apr 23, 2014 | 115.20 | 118.80 | 109.32 | 117.36 | 5,703 | +5.88(+5.27%) |
Apr 22, 2014 | 95.76 | 118.68 | 95.76 | 111.48 | 10,381 | +17.16(+18.19%) |
Apr 21, 2014 | 90.24 | 96.12 | 90.24 | 94.32 | 1,824 | +5.40(+6.07%) |
Apr 17, 2014 | 80.64 | 88.92 | 88.92 | 88.92 | 1,991 | +9.00(+11.26%) |
Apr 16, 2014 | 81.12 | 84.12 | 79.32 | 79.92 | 1,959 | -4.20(-4.99%) |
Apr 15, 2014 | 83.88 | 88.32 | 77.76 | 84.12 | 4,750 | -1.20(-1.41%) |
Apr 14, 2014 | 93.00 | 93.00 | 85.32 | 85.32 | 2,264 | -8.16(-8.73%) |
Apr 11, 2014 | 88.80 | 93.48 | 86.52 | 93.48 | 2,196 | +4.44(+4.99%) |
Apr 10, 2014 | 92.04 | 93.36 | 87.36 | 89.04 | 2,852 | -2.88(-3.13%) |
Apr 09, 2014 | 95.64 | 98.64 | 91.56 | 91.92 | 2,777 | -3.48(-3.65%) |
Apr 08, 2014 | 94.68 | 96.60 | 94.20 | 95.40 | 628 | +1.56(+1.66%) |
Apr 07, 2014 | 95.04 | 99.84 | 93.00 | 93.84 | 1,222 | -1.20(-1.26%) |
Apr 04, 2014 | 98.28 | 101.88 | 90.60 | 95.04 | 4,026 | -3.36(-3.41%) |
Apr 03, 2014 | 99.72 | 102.36 | 97.32 | 98.40 | 3,070 | -1.20(-1.20%) |
Apr 02, 2014 | 103.20 | 103.38 | 99.48 | 99.60 | 2,349 | -3.36(-3.26%) |
Apr 01, 2014 | 100.44 | 104.64 | 97.45 | 102.96 | 1,906 | +2.40(+2.39%) |
Mar 31, 2014 | 102.96 | 107.04 | 98.04 | 100.56 | 3,418 | -4.32(-4.12%) |
Mar 28, 2014 | 108.00 | 108.60 | 102.72 | 104.88 | 3,244 | -3.12(-2.89%) |
Mar 27, 2014 | 111.60 | 112.68 | 108.00 | 108.00 | 2,648 | -3.60(-3.23%) |
Mar 26, 2014 | 118.20 | 118.20 | 108.00 | 111.60 | 6,009 | -7.92(-6.63%) |
Mar 25, 2014 | 116.64 | 119.52 | 112.80 | 119.52 | 1,995 | +3.84(+3.32%) |
Mar 24, 2014 | 122.28 | 124.80 | 114.12 | 115.68 | 3,040 | -7.32(-5.95%) |
Mar 21, 2014 | 126.24 | 129.60 | 119.64 | 123.00 | 4,960 | -1.08(-0.87%) |
Mar 20, 2014 | 117.36 | 125.28 | 116.88 | 124.08 | 4,666 | +6.60(+5.62%) |
Mar 19, 2014 | 117.12 | 120.30 | 115.80 | 117.48 | 1,657 | +1.92(+1.66%) |
Mar 18, 2014 | 115.68 | 117.60 | 115.20 | 115.56 | 774 | +0.36(+0.31%) |
Mar 17, 2014 | 121.20 | 121.20 | 113.64 | 115.20 | 2,465 | -4.44(-3.71%) |
Mar 14, 2014 | 122.76 | 122.76 | 115.68 | 119.64 | 3,323 | -2.28(-1.87%) |
Mar 13, 2014 | 124.68 | 124.68 | 119.64 | 121.92 | 4,232 | -3.00(-2.40%) |
Mar 12, 2014 | 124.68 | 126.24 | 121.94 | 124.92 | 1,357 | +0.24(+0.19%) |
Mar 11, 2014 | 121.80 | 129.96 | 121.24 | 124.68 | 4,975 | +4.32(+3.59%) |
Mar 10, 2014 | 118.80 | 123.84 | 118.80 | 120.36 | 2,196 | +1.56(+1.31%) |
Mar 07, 2014 | 121.56 | 123.96 | 118.68 | 118.80 | 2,106 | -1.44(-1.20%) |
Mar 06, 2014 | 125.76 | 125.88 | 120.00 | 120.24 | 1,462 | -2.40(-1.96%) |
Mar 05, 2014 | 125.16 | 131.52 | 120.24 | 122.64 | 3,334 | +3.96(+3.34%) |
Mar 04, 2014 | 122.40 | 124.80 | 117.96 | 118.68 | 4,146 | -2.40(-1.98%) |
Mar 03, 2014 | 124.08 | 124.08 | 120.12 | 121.08 | 4,176 | -3.60(-2.89%) |
Feb 28, 2014 | 128.76 | 128.76 | 123.58 | 124.68 | 4,045 | -3.60(-2.81%) |
Feb 27, 2014 | 128.40 | 128.40 | 126.24 | 128.28 | 1,490 | -0.12(-0.09%) |
Feb 26, 2014 | 130.80 | 131.40 | 125.64 | 128.40 | 3,537 | -1.80(-1.38%) |
Feb 25, 2014 | 133.44 | 134.76 | 130.20 | 130.20 | 2,139 | -4.80(-3.56%) |
Feb 24, 2014 | 131.15 | 135.96 | 130.80 | 135.00 | 6,271 | +3.00(+2.27%) |
Feb 21, 2014 | 120.00 | 132.00 | 118.92 | 132.00 | 10,242 | +10.92(+9.02%) |
Feb 20, 2014 | 112.56 | 121.08 | 112.56 | 121.08 | 3,708 | +8.64(+7.68%) |
Feb 19, 2014 | 117.12 | 117.60 | 112.44 | 112.44 | 2,409 | -5.64(-4.78%) |
Feb 18, 2014 | 116.40 | 119.52 | 112.44 | 118.08 | 2,719 | +1.68(+1.44%) |
Feb 14, 2014 | 117.00 | 116.40 | 116.40 | 116.40 | 3,766 | -0.12(-0.10%) |
Feb 13, 2014 | 118.08 | 118.20 | 116.52 | 116.52 | 1,971 | -0.72(-0.61%) |
Feb 12, 2014 | 119.64 | 120.41 | 116.88 | 117.24 | 2,512 | -2.52(-2.10%) |
Feb 11, 2014 | 121.56 | 122.76 | 116.52 | 119.76 | 3,582 | -0.48(-0.40%) |
Feb 10, 2014 | 122.64 | 122.64 | 117.48 | 120.24 | 1,444 | -0.60(-0.50%) |
Feb 07, 2014 | 122.52 | 122.64 | 116.64 | 120.84 | 690 | -0.72(-0.59%) |
Feb 06, 2014 | 116.76 | 121.68 | 112.20 | 121.56 | 3,897 | +3.60(+3.05%) |
Feb 05, 2014 | 124.08 | 124.80 | 111.48 | 117.96 | 9,511 | -5.76(-4.66%) |
Feb 04, 2014 | 123.00 | 128.87 | 123.00 | 123.72 | 2,988 | +0.96(+0.78%) |
Feb 03, 2014 | 133.92 | 134.40 | 122.40 | 122.76 | 4,064 | -8.28(-6.32%) |
Jan 31, 2014 | 123.60 | 133.32 | 123.60 | 131.04 | 6,706 | +8.04(+6.54%) |
Jan 30, 2014 | 130.20 | 133.20 | 122.04 | 123.00 | 7,426 | -7.08(-5.44%) |
Jan 29, 2014 | 131.52 | 133.44 | 126.72 | 130.08 | 4,924 | -2.76(-2.08%) |
Jan 28, 2014 | 124.92 | 134.40 | 124.20 | 132.84 | 7,386 | +4.32(+3.36%) |
Jan 27, 2014 | 131.52 | 131.52 | 121.32 | 128.52 | 13,756 | -4.32(-3.25%) |
Jan 24, 2014 | 144.24 | 144.24 | 132.00 | 132.84 | 14,842 | -9.48(-6.66%) |
Jan 23, 2014 | 140.40 | 146.87 | 133.80 | 142.32 | 20,269 | +1.56(+1.11%) |
Jan 22, 2014 | 156.00 | 160.80 | 139.20 | 140.76 | 123,135 | +20.76(+17.30%) |
Jan 21, 2014 | 119.88 | 121.92 | 118.20 | 120.00 | 7,179 | +0.12(+0.10%) |
Jan 17, 2014 | 121.08 | 119.88 | 119.88 | 119.88 | 6,808 | +1.56(+1.32%) |
Jan 16, 2014 | 111.36 | 124.20 | 111.00 | 118.32 | 5,456 | +7.44(+6.71%) |
Jan 15, 2014 | 114.24 | 120.00 | 109.80 | 110.88 | 6,517 | -3.36(-2.94%) |
Jan 14, 2014 | 119.88 | 125.28 | 108.84 | 114.24 | 9,980 | -4.08(-3.45%) |
Jan 13, 2014 | 122.16 | 135.00 | 112.92 | 118.32 | 16,239 | -2.04(-1.69%) |
Jan 10, 2014 | 108.12 | 131.88 | 102.48 | 120.36 | 30,856 | +15.24(+14.50%) |
Jan 09, 2014 | 93.00 | 106.44 | 91.80 | 105.12 | 6,848 | +14.28(+15.72%) |
Jan 08, 2014 | 92.64 | 95.40 | 88.32 | 90.84 | 2,393 | -2.16(-2.32%) |
Jan 07, 2014 | 97.80 | 97.80 | 90.84 | 93.00 | 2,161 | -3.00(-3.12%) |
Jan 06, 2014 | 95.64 | 97.56 | 92.52 | 96.00 | 1,445 | +1.44(+1.52%) |
Jan 03, 2014 | 93.96 | 98.56 | 93.00 | 94.56 | 2,706 | +2.04(+2.20%) |
Jan 02, 2014 | 91.68 | 94.32 | 90.48 | 92.52 | 771 | +3.12(+3.49%) |
Dec 31, 2013 | 90.00 | 89.40 | 89.40 | 89.40 | 3,125 | -0.96(-1.06%) |
Dec 30, 2013 | 91.80 | 91.92 | 87.00 | 90.36 | 2,638 | -3.06(-3.28%) |
Dec 27, 2013 | 92.16 | 97.08 | 91.20 | 93.42 | 1,780 | +1.26(+1.37%) |
Dec 26, 2013 | 85.20 | 93.00 | 82.92 | 92.16 | 4,680 | +6.24(+7.26%) |
Dec 24, 2013 | 81.12 | 87.60 | 81.12 | 85.92 | 4,504 | +3.12(+3.77%) |
Dec 23, 2013 | 87.12 | 87.12 | 81.00 | 82.80 | 5,745 | -3.00(-3.50%) |
Dec 20, 2013 | 84.84 | 85.92 | 83.64 | 85.80 | 4,067 | +0.72(+0.85%) |
Dec 19, 2013 | 84.12 | 87.36 | 82.32 | 85.08 | 4,542 | -2.52(-2.88%) |
Dec 18, 2013 | 91.68 | 91.81 | 87.12 | 87.60 | 3,599 | -3.48(-3.82%) |
Dec 17, 2013 | 94.56 | 99.48 | 85.56 | 91.08 | 6,121 | -6.60(-6.76%) |
Dec 16, 2013 | 99.24 | 101.76 | 93.97 | 97.68 | 2,234 | -0.72(-0.73%) |
Dec 13, 2013 | 101.52 | 101.52 | 95.04 | 98.40 | 1,697 | +1.08(+1.11%) |
Dec 12, 2013 | 99.72 | 99.72 | 95.04 | 97.32 | 1,565 | +0.72(+0.75%) |
Dec 11, 2013 | 101.04 | 105.48 | 96.60 | 96.60 | 4,903 | -5.28(-5.18%) |
Dec 10, 2013 | 101.04 | 101.88 | 96.60 | 101.88 | 4,226 | +0.48(+0.47%) |
Dec 09, 2013 | 97.20 | 107.52 | 97.20 | 101.40 | 1,388 | +3.72(+3.81%) |
Dec 06, 2013 | 99.12 | 100.20 | 96.00 | 97.68 | 0 | +0.48(+0.49%) |
Dec 05, 2013 | 100.08 | 100.08 | 96.00 | 97.20 | 0 | -0.84(-0.86%) |
Dec 04, 2013 | 103.32 | 107.88 | 97.20 | 98.04 | 0 | -5.64(-5.44%) |
Dec 03, 2013 | 103.69 | 105.48 | 99.12 | 103.68 | 0 | -0.36(-0.35%) |