Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 144.48 | 152.98 | 128.64 | 134.07 | 25,458 | +3.73(+2.86%) |
Feb 27, 2014 | 126.15 | 130.50 | 125.22 | 130.34 | 4,861 | +4.51(+3.58%) |
Feb 26, 2014 | 126.62 | 129.88 | 124.44 | 125.84 | 2,724 | -0.78(-0.61%) |
Feb 25, 2014 | 126.77 | 128.64 | 126.00 | 126.62 | 1,559 | -0.16(-0.12%) |
Feb 24, 2014 | 127.70 | 128.64 | 126.46 | 126.77 | 2,246 | +0.31(+0.25%) |
Feb 21, 2014 | 130.03 | 130.34 | 124.29 | 126.46 | 4,245 | -2.80(-2.16%) |
Feb 20, 2014 | 128.48 | 130.19 | 126.31 | 129.26 | 2,331 | +1.40(+1.09%) |
Feb 19, 2014 | 133.30 | 133.61 | 125.84 | 127.86 | 6,363 | -5.13(-3.86%) |
Feb 18, 2014 | 134.54 | 136.40 | 131.28 | 132.99 | 13,559 | -2.80(-2.06%) |
Feb 14, 2014 | 134.38 | 135.78 | 135.78 | 135.78 | 4,248 | +1.71(+1.27%) |
Feb 13, 2014 | 131.90 | 136.48 | 131.74 | 134.07 | 4,513 | +1.71(+1.29%) |
Feb 12, 2014 | 135.00 | 136.87 | 132.05 | 132.36 | 7,440 | -2.02(-1.50%) |
Feb 11, 2014 | 135.94 | 145.41 | 132.99 | 134.38 | 21,321 | -1.55(-1.14%) |
Feb 10, 2014 | 134.54 | 138.27 | 133.42 | 135.94 | 5,631 | +1.86(+1.39%) |
Feb 07, 2014 | 129.57 | 135.78 | 126.93 | 134.07 | 10,822 | +5.28(+4.10%) |
Feb 06, 2014 | 127.55 | 128.79 | 126.77 | 128.79 | 2,412 | +1.24(+0.97%) |
Feb 05, 2014 | 128.17 | 130.19 | 126.77 | 127.55 | 2,812 | -1.09(-0.85%) |
Feb 04, 2014 | 129.41 | 129.41 | 126.62 | 128.64 | 2,672 | -0.31(-0.24%) |
Feb 03, 2014 | 132.21 | 135.78 | 126.93 | 128.95 | 6,881 | -2.49(-1.89%) |
Jan 31, 2014 | 132.05 | 132.83 | 128.95 | 131.43 | 3,519 | -3.42(-2.53%) |
Jan 30, 2014 | 130.50 | 134.85 | 126.48 | 134.85 | 9,351 | +6.37(+4.96%) |
Jan 29, 2014 | 130.97 | 130.97 | 126.93 | 128.48 | 3,408 | -2.18(-1.66%) |
Jan 28, 2014 | 127.08 | 131.74 | 124.44 | 130.66 | 5,790 | +4.35(+3.44%) |
Jan 27, 2014 | 127.64 | 130.19 | 124.29 | 126.31 | 6,171 | -4.66(-3.56%) |
Jan 24, 2014 | 130.97 | 132.52 | 126.93 | 130.97 | 5,997 | -1.40(-1.06%) |
Jan 23, 2014 | 132.83 | 134.38 | 129.72 | 132.36 | 3,263 | +0.16(+0.12%) |
Jan 22, 2014 | 132.52 | 134.69 | 129.72 | 132.21 | 5,972 | -0.93(-0.70%) |
Jan 21, 2014 | 133.92 | 133.92 | 126.62 | 133.14 | 8,573 | +0.47(+0.35%) |
Jan 17, 2014 | 135.94 | 132.68 | 132.68 | 132.68 | 8,309 | -3.26(-2.40%) |
Jan 16, 2014 | 135.47 | 138.58 | 129.10 | 135.94 | 4,659 | +0.78(+0.57%) |
Jan 15, 2014 | 128.95 | 137.49 | 126.62 | 135.16 | 7,407 | +6.22(+4.82%) |
Jan 14, 2014 | 128.95 | 130.34 | 125.22 | 128.95 | 5,744 | +1.40(+1.10%) |
Jan 13, 2014 | 133.30 | 134.85 | 126.62 | 127.55 | 11,871 | -6.37(-4.76%) |
Jan 10, 2014 | 128.64 | 138.81 | 126.93 | 133.92 | 22,147 | +11.81(+9.67%) |
Jan 09, 2014 | 122.42 | 124.13 | 120.01 | 122.11 | 6,950 | +0.47(+0.38%) |
Jan 08, 2014 | 120.87 | 122.89 | 120.56 | 121.64 | 2,715 | -1.09(-0.89%) |
Jan 07, 2014 | 121.18 | 124.60 | 120.01 | 122.73 | 4,618 | +1.71(+1.41%) |
Jan 06, 2014 | 122.42 | 122.73 | 119.78 | 121.02 | 4,460 | -1.24(-1.02%) |
Jan 03, 2014 | 122.58 | 124.13 | 120.40 | 122.27 | 2,385 | -0.31(-0.25%) |
Jan 02, 2014 | 124.29 | 127.83 | 121.64 | 122.58 | 4,558 | -1.86(-1.50%) |
Dec 31, 2013 | 126.31 | 124.44 | 124.44 | 124.44 | 46,904 | -4.04(-3.14%) |
Dec 30, 2013 | 127.08 | 129.96 | 124.44 | 128.48 | 2,152 | +1.40(+1.10%) |
Dec 27, 2013 | 129.72 | 130.19 | 126.00 | 127.08 | 3,597 | -2.02(-1.56%) |
Dec 26, 2013 | 127.39 | 130.97 | 125.84 | 129.10 | 4,751 | +2.33(+1.84%) |
Dec 24, 2013 | 129.26 | 129.88 | 124.44 | 126.77 | 6,681 | -4.97(-3.77%) |
Dec 23, 2013 | 129.88 | 133.76 | 128.17 | 131.74 | 8,977 | +2.80(+2.17%) |
Dec 20, 2013 | 124.29 | 131.17 | 124.29 | 128.95 | 29,258 | +2.02(+1.59%) |
Dec 19, 2013 | 129.72 | 130.03 | 125.84 | 126.93 | 4,472 | -3.26(-2.51%) |
Dec 18, 2013 | 125.06 | 130.66 | 124.44 | 130.19 | 3,797 | +2.80(+2.19%) |
Dec 17, 2013 | 128.17 | 130.11 | 122.89 | 127.39 | 3,152 | -0.78(-0.61%) |
Dec 16, 2013 | 131.90 | 133.06 | 124.91 | 128.17 | 4,019 | -3.57(-2.71%) |
Dec 13, 2013 | 133.61 | 134.23 | 130.19 | 131.74 | 18,879 | -1.86(-1.40%) |
Dec 12, 2013 | 131.74 | 135.47 | 128.32 | 133.61 | 9,045 | +1.55(+1.18%) |
Dec 11, 2013 | 132.83 | 133.61 | 125.53 | 132.05 | 10,221 | -0.16(-0.12%) |
Dec 10, 2013 | 130.19 | 134.07 | 128.95 | 132.21 | 4,851 | -0.62(-0.47%) |
Dec 09, 2013 | 129.57 | 132.99 | 128.64 | 132.83 | 6,942 | +4.19(+3.26%) |
Dec 06, 2013 | 130.19 | 132.68 | 128.17 | 128.64 | 0 | +0.16(+0.12%) |
Dec 05, 2013 | 128.95 | 132.29 | 125.22 | 128.48 | 0 | +4.66(+3.76%) |
Dec 04, 2013 | 123.51 | 127.39 | 123.51 | 123.82 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 126.62 | 127.70 | 121.95 | 123.82 | 0 | -2.49(-1.97%) |
Dec 02, 2013 | 122.42 | 129.41 | 122.42 | 126.31 | 0 | +3.26(+2.65%) |
Nov 29, 2013 | 126.00 | 131.12 | 121.80 | 123.04 | 0 | -2.33(-1.86%) |
Nov 27, 2013 | 123.97 | 126.62 | 122.89 | 125.37 | 0 | +1.86(+1.51%) |
Nov 26, 2013 | 122.73 | 124.60 | 119.94 | 123.51 | 0 | +0.31(+0.25%) |
Nov 25, 2013 | 125.22 | 126.46 | 120.09 | 123.20 | 5,134 | -2.02(-1.61%) |
Nov 22, 2013 | 128.01 | 130.50 | 123.82 | 125.22 | 0 | -2.02(-1.59%) |
Nov 21, 2013 | 126.62 | 132.83 | 123.51 | 127.24 | 30,692 | +0.93(+0.74%) |
Nov 20, 2013 | 124.91 | 127.08 | 120.09 | 126.31 | 0 | +1.24(+0.99%) |
Nov 19, 2013 | 122.58 | 126.31 | 121.80 | 125.06 | 10,330 | +2.49(+2.03%) |
Nov 18, 2013 | 117.45 | 125.37 | 116.83 | 122.58 | 0 | +4.97(+4.23%) |
Nov 15, 2013 | 117.45 | 119.94 | 115.43 | 117.61 | 0 | +0.47(+0.40%) |
Nov 14, 2013 | 116.52 | 118.23 | 113.42 | 117.14 | 0 | -0.62(-0.53%) |
Nov 12, 2013 | 119.31 | 119.78 | 113.41 | 117.76 | 0 | -1.40(-1.17%) |
Nov 11, 2013 | 121.64 | 130.50 | 116.36 | 119.16 | 0 | -3.88(-3.16%) |
Nov 08, 2013 | 117.92 | 124.29 | 116.52 | 123.04 | 0 | +6.37(+5.46%) |
Nov 07, 2013 | 119.94 | 123.35 | 116.36 | 116.67 | 13,298 | -5.28(-4.33%) |
Nov 06, 2013 | 125.37 | 125.37 | 117.61 | 121.95 | 15,972 | -2.64(-2.12%) |
Nov 05, 2013 | 124.29 | 124.91 | 124.29 | 124.60 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 124.29 | 127.39 | 124.29 | 124.60 | 8,089 | +0.31(+0.25%) |
Nov 01, 2013 | 124.75 | 125.37 | 123.35 | 124.29 | 0 | -0.31(-0.25%) |
Oct 31, 2013 | 124.44 | 125.37 | 124.13 | 124.60 | 0 | -0.31(-0.25%) |
Oct 30, 2013 | 126.00 | 126.62 | 124.29 | 124.91 | 25,931 | -1.40(-1.11%) |
Oct 29, 2013 | 128.95 | 129.26 | 124.44 | 126.31 | 0 | -2.64(-2.05%) |
Oct 28, 2013 | 129.88 | 132.05 | 125.53 | 128.95 | 0 | -1.71(-1.31%) |
Oct 25, 2013 | 130.03 | 135.78 | 124.29 | 130.66 | 0 | -18.49(-12.40%) |
Oct 24, 2013 | 155.36 | 155.36 | 139.35 | 149.14 | 6,195 | -6.99(-4.48%) |
Oct 23, 2013 | 161.26 | 165.30 | 149.14 | 156.13 | 0 | -5.75(-3.55%) |
Oct 22, 2013 | 161.88 | 170.12 | 160.33 | 161.88 | 8,020 | +3.26(+2.06%) |
Oct 21, 2013 | 157.07 | 167.01 | 153.03 | 158.62 | 10,198 | +2.64(+1.69%) |
Oct 18, 2013 | 154.74 | 158.51 | 147.28 | 155.98 | 2,850 | +1.09(+0.70%) |
Oct 17, 2013 | 153.80 | 160.95 | 153.80 | 154.89 | 2,244 | +1.24(+0.81%) |
Oct 16, 2013 | 148.99 | 155.98 | 147.90 | 153.65 | 2,986 | +5.28(+3.56%) |
Oct 15, 2013 | 146.35 | 154.43 | 145.10 | 148.37 | 9,424 | +1.40(+0.95%) |
Oct 14, 2013 | 142.15 | 146.97 | 140.75 | 146.97 | 2,426 | +4.50(+3.16%) |
Oct 11, 2013 | 140.60 | 143.71 | 138.42 | 142.46 | 0 | +0.16(+0.11%) |
Oct 10, 2013 | 143.40 | 146.19 | 136.71 | 142.31 | 3,019 | +2.02(+1.44%) |
Oct 09, 2013 | 137.80 | 142.15 | 130.03 | 140.29 | 0 | +2.80(+2.03%) |
Oct 08, 2013 | 149.14 | 150.23 | 135.16 | 137.49 | 5,488 | -11.65(-7.81%) |
Oct 07, 2013 | 152.72 | 154.11 | 147.28 | 149.14 | 0 | -4.82(-3.13%) |
Oct 04, 2013 | 149.61 | 159.24 | 145.57 | 153.96 | 0 | +3.57(+2.38%) |
Oct 03, 2013 | 154.58 | 155.98 | 148.83 | 150.39 | 0 | -5.44(-3.49%) |
Oct 02, 2013 | 162.66 | 163.12 | 153.51 | 155.82 | 69,693 | -6.99(-4.29%) |
Oct 01, 2013 | 175.09 | 175.79 | 161.42 | 162.81 | 20,889 | +2.17(+1.35%) |
Sep 27, 2013 | 156.60 | 164.83 | 155.67 | 160.64 | 0 | +1.24(+0.78%) |
Sep 26, 2013 | 154.58 | 161.73 | 152.56 | 159.40 | 10,331 | +4.82(+3.12%) |
Sep 25, 2013 | 150.70 | 155.20 | 150.70 | 154.58 | 3,302 | +3.57(+2.37%) |
Sep 24, 2013 | 145.26 | 153.03 | 144.48 | 151.01 | 3,167 | +5.28(+3.62%) |
Sep 23, 2013 | 149.30 | 151.16 | 144.48 | 145.72 | 4,715 | -3.57(-2.39%) |
Sep 20, 2013 | 148.99 | 151.47 | 142.19 | 149.30 | 0 | +0.16(+0.10%) |
Sep 19, 2013 | 149.14 | 153.18 | 145.88 | 149.14 | 0 | -1.55(-1.03%) |
Sep 18, 2013 | 141.38 | 151.24 | 141.38 | 150.70 | 0 | +8.39(+5.90%) |
Sep 17, 2013 | 140.91 | 142.93 | 133.61 | 142.31 | 0 | +1.09(+0.77%) |
Sep 16, 2013 | 132.36 | 143.08 | 132.36 | 141.22 | 0 | +6.99(+5.21%) |
Sep 13, 2013 | 131.74 | 135.16 | 127.39 | 134.23 | 0 | +2.80(+2.13%) |
Sep 12, 2013 | 131.28 | 136.71 | 130.97 | 131.43 | 0 | -0.31(-0.24%) |
Sep 11, 2013 | 128.64 | 132.36 | 126.00 | 131.74 | 0 | +5.59(+4.43%) |
Sep 10, 2013 | 126.00 | 134.54 | 123.20 | 126.15 | 3,928 | +0.62(+0.49%) |
Sep 09, 2013 | 118.07 | 128.17 | 116.52 | 125.53 | 0 | +8.39(+7.16%) |
Sep 06, 2013 | 118.07 | 120.56 | 113.57 | 117.14 | 0 | -0.93(-0.79%) |
Sep 05, 2013 | 120.40 | 123.51 | 117.92 | 118.07 | 0 | -2.02(-1.68%) |
Sep 04, 2013 | 116.21 | 121.18 | 113.88 | 120.09 | 0 | +3.57(+3.07%) |
Sep 03, 2013 | 116.75 | 117.45 | 114.81 | 116.52 | 0 | +0.62(+0.54%) |
Aug 30, 2013 | 115.74 | 117.30 | 112.63 | 115.90 | 0 | -0.16(-0.13%) |
Aug 29, 2013 | 112.48 | 116.14 | 111.86 | 116.05 | 1,860 | +3.11(+2.75%) |
Aug 28, 2013 | 112.91 | 116.52 | 111.24 | 112.94 | 0 | +1.71(+1.54%) |
Aug 27, 2013 | 113.72 | 115.31 | 110.77 | 111.24 | 1,543 | -3.26(-2.85%) |
Aug 26, 2013 | 106.11 | 116.52 | 105.64 | 114.50 | 0 | +7.46(+6.97%) |
Aug 23, 2013 | 108.75 | 110.30 | 105.64 | 107.04 | 0 | -1.86(-1.71%) |
Aug 22, 2013 | 104.71 | 110.61 | 102.38 | 108.91 | 368 | +4.66(+4.47%) |
Aug 21, 2013 | 106.58 | 110.30 | 101.29 | 104.25 | 0 | -2.17(-2.04%) |
Aug 20, 2013 | 103.31 | 107.20 | 101.76 | 106.42 | 3,816 | +2.80(+2.70%) |
Aug 19, 2013 | 105.02 | 106.45 | 103.62 | 103.62 | 367 | -1.55(-1.48%) |
Aug 16, 2013 | 106.58 | 107.04 | 103.93 | 105.18 | 0 | -1.40(-1.31%) |
Aug 15, 2013 | 109.22 | 109.22 | 105.95 | 106.58 | 736 | -3.73(-3.38%) |
Aug 14, 2013 | 109.53 | 111.39 | 107.35 | 110.30 | 943 | +1.09(+1.00%) |
Aug 13, 2013 | 110.61 | 112.48 | 107.97 | 109.22 | 845 | -1.09(-0.99%) |
Aug 12, 2013 | 111.70 | 112.79 | 109.99 | 110.30 | 1,124 | -1.40(-1.25%) |
Aug 09, 2013 | 112.94 | 116.21 | 110.92 | 111.70 | 599 | -1.86(-1.64%) |
Aug 08, 2013 | 116.36 | 117.14 | 112.63 | 113.57 | 1,909 | -1.71(-1.48%) |
Aug 07, 2013 | 116.83 | 117.76 | 115.12 | 115.28 | 535 | -1.55(-1.33%) |
Aug 06, 2013 | 114.96 | 118.07 | 111.24 | 116.83 | 938 | +2.49(+2.17%) |
Aug 05, 2013 | 112.79 | 116.52 | 112.79 | 114.34 | 4,847 | +1.09(+0.96%) |
Aug 02, 2013 | 115.43 | 115.43 | 109.99 | 113.25 | 1,257 | -1.87(-1.62%) |
Aug 01, 2013 | 118.54 | 119.24 | 114.81 | 115.12 | 3,585 | -2.80(-2.37%) |
Jul 31, 2013 | 116.83 | 119.94 | 116.52 | 117.92 | 0 | +1.86(+1.61%) |
Jul 30, 2013 | 118.38 | 118.38 | 113.88 | 116.05 | 0 | -1.55(-1.32%) |
Jul 29, 2013 | 117.76 | 119.94 | 113.72 | 117.61 | 0 | +0.31(+0.26%) |
Jul 26, 2013 | 117.14 | 120.87 | 116.36 | 117.30 | 0 | -0.78(-0.66%) |
Jul 25, 2013 | 118.38 | 118.85 | 117.30 | 118.07 | 0 | +0.31(+0.26%) |
Jul 24, 2013 | 119.00 | 120.71 | 116.52 | 117.76 | 0 | -0.93(-0.79%) |
Jul 23, 2013 | 117.14 | 120.71 | 117.14 | 118.69 | 0 | +1.86(+1.60%) |
Jul 22, 2013 | 114.19 | 118.38 | 114.19 | 116.83 | 0 | +0.78(+0.67%) |
Jul 19, 2013 | 115.43 | 117.76 | 114.81 | 116.05 | 0 | +0.16(+0.13%) |
Jul 18, 2013 | 115.12 | 119.47 | 115.12 | 115.90 | 0 | -0.70(-0.60%) |
Jul 17, 2013 | 116.52 | 120.56 | 115.74 | 116.60 | 3,237 | +0.08(+0.07%) |
Jul 16, 2013 | 116.05 | 119.00 | 114.50 | 116.52 | 0 | +1.09(+0.94%) |
Jul 15, 2013 | 115.43 | 117.06 | 114.34 | 115.43 | 0 | -0.31(-0.27%) |
Jul 12, 2013 | 116.05 | 120.25 | 114.34 | 115.74 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 116.36 | 116.83 | 114.65 | 115.74 | 0 | +0.31(+0.27%) |
Jul 10, 2013 | 111.55 | 116.52 | 110.30 | 115.43 | 0 | +3.88(+3.48%) |
Jul 09, 2013 | 106.11 | 113.25 | 109.22 | 111.55 | 0 | -2.95(-2.58%) |
Jul 08, 2013 | 112.48 | 116.83 | 112.48 | 114.50 | 0 | +2.64(+2.36%) |
Jul 05, 2013 | 108.75 | 111.86 | 107.20 | 111.86 | 0 | +4.66(+4.35%) |
Jul 03, 2013 | 105.33 | 111.70 | 105.33 | 107.20 | 0 | +2.02(+1.92%) |
Jul 02, 2013 | 110.30 | 114.65 | 104.56 | 105.18 | 0 | -5.13(-4.65%) |
Jul 01, 2013 | 112.63 | 112.63 | 108.13 | 110.30 | 0 | -0.47(-0.42%) |
Jun 28, 2013 | 113.41 | 121.49 | 107.04 | 110.77 | 76,098 | -3.11(-2.73%) |
Jun 26, 2013 | 112.01 | 114.96 | 111.70 | 113.88 | 0 | +2.49(+2.23%) |
Jun 25, 2013 | 113.71 | 113.71 | 109.68 | 111.39 | 0 | -1.71(-1.51%) |
Jun 24, 2013 | 112.63 | 115.74 | 111.39 | 113.10 | 0 | +0.47(+0.41%) |
Jun 21, 2013 | 115.28 | 116.05 | 112.63 | 112.63 | 3,430 | -1.55(-1.36%) |
Jun 20, 2013 | 119.47 | 121.80 | 112.94 | 114.19 | 0 | -6.37(-5.28%) |
Jun 19, 2013 | 116.83 | 122.27 | 114.19 | 120.56 | 0 | +4.97(+4.30%) |
Jun 18, 2013 | 118.23 | 121.18 | 111.86 | 115.59 | 0 | -2.80(-2.36%) |
Jun 17, 2013 | 119.62 | 127.24 | 117.45 | 118.38 | 0 | +0.31(+0.26%) |
Jun 14, 2013 | 120.87 | 121.18 | 118.07 | 118.07 | 0 | -4.35(-3.55%) |
Jun 13, 2013 | 125.37 | 127.71 | 119.00 | 122.42 | 3,604 | -3.11(-2.48%) |
Jun 12, 2013 | 124.91 | 127.70 | 120.71 | 125.53 | 6,216 | +0.93(+0.75%) |
Jun 11, 2013 | 120.87 | 125.84 | 119.94 | 124.60 | 26,691 | +1.86(+1.52%) |
Jun 10, 2013 | 125.37 | 130.66 | 119.62 | 122.73 | 0 | -2.95(-2.35%) |
Jun 07, 2013 | 119.47 | 125.68 | 117.45 | 125.68 | 0 | +4.82(+3.98%) |
Jun 06, 2013 | 122.11 | 124.52 | 118.23 | 120.87 | 0 | -2.80(-2.26%) |
Jun 05, 2013 | 127.24 | 128.01 | 118.71 | 123.66 | 0 | -4.51(-3.52%) |
Jun 04, 2013 | 126.62 | 131.59 | 123.04 | 128.17 | 0 | +0.93(+0.73%) |
Jun 03, 2013 | 129.41 | 135.47 | 124.60 | 127.24 | 4,715 | -3.26(-2.50%) |
May 31, 2013 | 130.66 | 134.07 | 128.95 | 130.50 | 2,340 | -1.40(-1.06%) |
May 30, 2013 | 130.66 | 135.32 | 130.50 | 131.90 | 0 | +1.09(+0.83%) |
May 29, 2013 | 128.95 | 133.76 | 128.95 | 130.81 | 868 | +2.49(+1.94%) |
May 28, 2013 | 129.26 | 133.45 | 127.24 | 128.32 | 5,771 | +0.62(+0.49%) |
May 24, 2013 | 129.88 | 133.92 | 125.52 | 127.70 | 0 | -1.55(-1.20%) |
May 23, 2013 | 128.17 | 131.28 | 126.31 | 129.26 | 0 | -1.55(-1.19%) |
May 22, 2013 | 132.05 | 133.76 | 130.03 | 130.81 | 0 | -0.93(-0.71%) |
May 21, 2013 | 132.68 | 135.78 | 128.17 | 131.74 | 0 | -0.93(-0.70%) |
May 20, 2013 | 137.65 | 139.20 | 132.21 | 132.68 | 0 | -5.90(-4.26%) |
May 17, 2013 | 139.20 | 140.13 | 134.69 | 138.58 | 0 | -1.09(-0.78%) |
May 16, 2013 | 140.75 | 146.04 | 134.54 | 139.67 | 2,362 | -3.26(-2.28%) |
May 15, 2013 | 144.95 | 145.03 | 139.99 | 142.93 | 0 | +4.35(+3.14%) |
May 13, 2013 | 132.05 | 139.51 | 129.72 | 138.58 | 0 | +4.51(+3.36%) |
May 10, 2013 | 136.71 | 137.34 | 133.45 | 134.07 | 0 | -2.17(-1.60%) |
May 09, 2013 | 133.92 | 136.71 | 129.88 | 136.25 | 0 | +1.09(+0.80%) |
May 08, 2013 | 138.11 | 139.67 | 132.05 | 135.16 | 0 | -1.55(-1.14%) |
May 07, 2013 | 138.58 | 139.82 | 131.90 | 136.71 | 0 | -1.09(-0.79%) |
May 06, 2013 | 136.71 | 139.04 | 135.94 | 137.80 | 0 | -0.47(-0.34%) |
May 03, 2013 | 139.35 | 138.89 | 135.32 | 138.27 | 0 | -0.47(-0.34%) |
May 02, 2013 | 135.16 | 138.73 | 132.52 | 138.73 | 0 | +2.95(+2.17%) |
May 01, 2013 | 137.18 | 139.04 | 134.35 | 135.78 | 0 | -2.80(-2.02%) |
Apr 30, 2013 | 138.58 | 139.20 | 135.16 | 138.58 | 0 | +1.09(+0.79%) |
Apr 29, 2013 | 137.65 | 139.30 | 134.54 | 137.49 | 1,454 | +1.86(+1.37%) |
Apr 26, 2013 | 134.54 | 138.27 | 134.54 | 135.63 | 1,617 | +0.31(+0.23%) |
Apr 25, 2013 | 137.96 | 137.96 | 133.76 | 135.32 | 0 | -1.24(-0.91%) |
Apr 24, 2013 | 132.83 | 138.41 | 132.83 | 136.56 | 0 | +3.88(+2.93%) |
Apr 23, 2013 | 132.21 | 136.87 | 128.64 | 132.68 | 5,422 | +0.62(+0.47%) |
Apr 22, 2013 | 135.00 | 139.35 | 131.12 | 132.05 | 3,060 | +0.16(+0.12%) |
Apr 19, 2013 | 141.06 | 141.06 | 129.26 | 131.90 | 15,866 | -6.06(-4.39%) |
Apr 18, 2013 | 132.83 | 142.77 | 128.95 | 137.96 | 27,410 | +5.13(+3.86%) |
Apr 17, 2013 | 126.15 | 132.83 | 126.00 | 132.83 | 2,080 | +6.84(+5.42%) |
Apr 16, 2013 | 126.77 | 132.83 | 125.06 | 126.00 | 4,245 | +2.49(+2.01%) |
Apr 15, 2013 | 131.43 | 135.32 | 123.51 | 123.51 | 8,321 | -4.19(-3.28%) |
Apr 12, 2013 | 130.66 | 136.09 | 124.29 | 127.70 | 4,459 | -4.04(-3.07%) |
Apr 11, 2013 | 128.17 | 139.98 | 128.17 | 131.74 | 6,834 | +3.88(+3.04%) |
Apr 10, 2013 | 123.66 | 132.99 | 122.73 | 127.86 | 2,615 | +2.80(+2.24%) |
Apr 09, 2013 | 123.66 | 125.06 | 117.30 | 125.06 | 1,605 | +0.93(+0.75%) |
Apr 08, 2013 | 129.26 | 130.34 | 118.23 | 124.13 | 3,211 | -5.59(-4.31%) |
Apr 05, 2013 | 123.35 | 130.50 | 113.25 | 129.72 | 9,904 | +0.93(+0.72%) |
Apr 04, 2013 | 139.04 | 139.04 | 126.77 | 128.79 | 2,551 | -9.17(-6.64%) |
Apr 03, 2013 | 145.72 | 145.72 | 129.26 | 137.96 | 4,927 | -4.82(-3.37%) |
Apr 02, 2013 | 136.71 | 146.04 | 136.71 | 142.77 | 3,154 | +6.06(+4.43%) |
Apr 01, 2013 | 134.07 | 142.93 | 134.07 | 136.71 | 4,830 | +2.64(+1.97%) |
Mar 28, 2013 | 127.86 | 135.94 | 127.86 | 134.07 | 2,577 | +5.13(+3.98%) |
Mar 27, 2013 | 127.55 | 128.95 | 125.23 | 128.95 | 871 | +2.48(+1.97%) |
Mar 26, 2013 | 123.82 | 127.55 | 120.40 | 126.46 | 1,678 | +0.78(+0.62%) |
Mar 25, 2013 | 125.37 | 128.32 | 125.37 | 125.68 | 3,840 | -0.47(-0.37%) |
Mar 22, 2013 | 126.93 | 131.90 | 124.60 | 126.15 | 1,204 | +0.16(+0.12%) |
Mar 21, 2013 | 126.77 | 128.17 | 124.91 | 126.00 | 1,063 | -1.55(-1.22%) |
Mar 20, 2013 | 127.24 | 127.86 | 124.60 | 127.55 | 936 | +0.00(+0.00%) |
Mar 19, 2013 | 127.86 | 129.41 | 125.22 | 127.55 | 2,597 | -0.62(-0.49%) |
Mar 18, 2013 | 124.29 | 129.72 | 124.29 | 128.17 | 3,503 | +2.95(+2.36%) |
Mar 15, 2013 | 125.68 | 130.34 | 124.44 | 125.22 | 2,383 | -4.35(-3.36%) |
Mar 14, 2013 | 126.62 | 131.74 | 124.47 | 129.57 | 1,918 | +2.49(+1.96%) |
Mar 13, 2013 | 129.72 | 131.90 | 125.06 | 127.08 | 1,571 | +1.86(+1.49%) |
Mar 12, 2013 | 130.50 | 136.85 | 124.29 | 125.22 | 1,203 | -2.64(-2.07%) |
Mar 11, 2013 | 127.55 | 130.34 | 124.29 | 127.86 | 1,963 | +2.02(+1.61%) |
Mar 08, 2013 | 121.49 | 128.64 | 120.09 | 125.84 | 2,357 | +2.95(+2.40%) |
Mar 07, 2013 | 129.26 | 132.05 | 120.71 | 122.89 | 2,187 | -5.13(-4.00%) |
Mar 06, 2013 | 130.03 | 131.98 | 117.14 | 128.01 | 4,531 | +2.95(+2.36%) |
Mar 05, 2013 | 144.02 | 149.86 | 124.60 | 125.06 | 5,358 | -18.64(-12.97%) |
Mar 04, 2013 | 128.17 | 146.66 | 125.84 | 143.71 | 20,786 | +17.87(+14.20%) |