Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 106.25 | 107.40 | 105.32 | 107.01 | 764,322 | +0.87(+0.82%) |
Apr 29, 2014 | 106.40 | 106.53 | 104.35 | 106.14 | 427,468 | +0.25(+0.24%) |
Apr 28, 2014 | 109.92 | 110.64 | 104.21 | 105.89 | 781,921 | -2.94(-2.70%) |
Apr 25, 2014 | 108.50 | 110.79 | 107.50 | 108.83 | 1,326,506 | +0.31(+0.29%) |
Apr 24, 2014 | 109.50 | 109.50 | 107.99 | 108.52 | 460,059 | -0.36(-0.33%) |
Apr 23, 2014 | 108.04 | 110.28 | 108.04 | 108.88 | 496,026 | +0.72(+0.67%) |
Apr 22, 2014 | 108.85 | 110.07 | 108.04 | 108.16 | 501,048 | -0.30(-0.28%) |
Apr 21, 2014 | 107.60 | 108.74 | 106.43 | 108.46 | 288,467 | +1.09(+1.02%) |
Apr 17, 2014 | 106.96 | 107.37 | 107.37 | 107.37 | 686,400 | +0.14(+0.13%) |
Apr 16, 2014 | 105.04 | 107.50 | 103.11 | 107.23 | 922,155 | +5.35(+5.25%) |
Apr 15, 2014 | 102.74 | 103.24 | 100.31 | 101.88 | 471,685 | -0.42(-0.41%) |
Apr 14, 2014 | 103.00 | 103.53 | 101.69 | 102.30 | 261,399 | +0.24(+0.24%) |
Apr 11, 2014 | 103.40 | 104.04 | 101.45 | 102.06 | 380,930 | -1.85(-1.78%) |
Apr 10, 2014 | 106.85 | 106.85 | 103.55 | 103.91 | 283,636 | -2.71(-2.54%) |
Apr 09, 2014 | 104.96 | 106.81 | 104.20 | 106.62 | 339,175 | +2.14(+2.05%) |
Apr 08, 2014 | 103.93 | 104.69 | 102.27 | 104.48 | 497,480 | +2.19(+2.14%) |
Apr 07, 2014 | 104.62 | 105.22 | 101.10 | 102.29 | 406,688 | -2.68(-2.55%) |
Apr 04, 2014 | 107.21 | 107.73 | 104.36 | 104.97 | 282,041 | -1.83(-1.71%) |
Apr 03, 2014 | 107.41 | 108.28 | 106.72 | 106.80 | 616,558 | -0.63(-0.59%) |
Apr 02, 2014 | 108.18 | 109.00 | 107.28 | 107.43 | 329,092 | -0.19(-0.18%) |
Apr 01, 2014 | 106.28 | 107.65 | 106.00 | 107.62 | 318,355 | +2.06(+1.95%) |
Mar 31, 2014 | 105.26 | 106.34 | 104.70 | 105.56 | 581,468 | +1.12(+1.07%) |
Mar 28, 2014 | 102.46 | 105.11 | 102.41 | 104.44 | 329,818 | +1.99(+1.94%) |
Mar 27, 2014 | 103.81 | 103.81 | 101.65 | 102.45 | 590,863 | -1.24(-1.20%) |
Mar 26, 2014 | 105.35 | 105.89 | 103.54 | 103.69 | 282,139 | -1.31(-1.25%) |
Mar 25, 2014 | 104.99 | 106.17 | 104.58 | 105.00 | 450,673 | +1.59(+1.54%) |
Mar 24, 2014 | 105.41 | 105.73 | 102.32 | 103.41 | 642,971 | -1.93(-1.83%) |
Mar 21, 2014 | 105.70 | 106.72 | 105.07 | 105.34 | 419,013 | +0.32(+0.30%) |
Mar 20, 2014 | 104.31 | 105.32 | 103.67 | 105.02 | 292,929 | +0.07(+0.07%) |
Mar 19, 2014 | 104.61 | 105.77 | 104.14 | 104.95 | 303,647 | +0.42(+0.40%) |
Mar 18, 2014 | 104.70 | 104.84 | 104.05 | 104.53 | 322,921 | -0.11(-0.11%) |
Mar 17, 2014 | 103.60 | 105.08 | 103.60 | 104.64 | 393,828 | +1.95(+1.90%) |
Mar 14, 2014 | 102.27 | 103.68 | 100.80 | 102.69 | 372,647 | +0.13(+0.13%) |
Mar 13, 2014 | 104.43 | 105.28 | 102.08 | 102.56 | 437,345 | -1.58(-1.52%) |
Mar 12, 2014 | 103.95 | 104.17 | 102.69 | 104.14 | 624,252 | -0.47(-0.45%) |
Mar 11, 2014 | 105.00 | 106.09 | 103.91 | 104.61 | 657,988 | +0.24(+0.23%) |
Mar 10, 2014 | 103.64 | 104.47 | 102.82 | 104.37 | 378,430 | +0.50(+0.48%) |
Mar 07, 2014 | 104.04 | 104.31 | 103.46 | 103.87 | 291,944 | +0.19(+0.18%) |
Mar 06, 2014 | 103.24 | 104.39 | 103.24 | 103.68 | 477,424 | +0.64(+0.62%) |
Mar 05, 2014 | 102.41 | 103.50 | 102.36 | 103.04 | 371,456 | +0.68(+0.66%) |
Mar 04, 2014 | 102.01 | 102.76 | 101.69 | 102.36 | 410,565 | +1.28(+1.27%) |
Mar 03, 2014 | 100.50 | 101.74 | 99.38 | 101.08 | 444,112 | -1.37(-1.34%) |
Feb 28, 2014 | 101.31 | 103.15 | 101.00 | 102.45 | 586,665 | +1.32(+1.31%) |
Feb 27, 2014 | 99.46 | 101.26 | 99.24 | 101.13 | 414,884 | +0.93(+0.93%) |
Feb 26, 2014 | 100.46 | 101.43 | 99.97 | 100.20 | 701,586 | -0.51(-0.51%) |
Feb 25, 2014 | 100.35 | 100.71 | 99.45 | 100.71 | 402,236 | +0.63(+0.63%) |
Feb 24, 2014 | 99.44 | 101.36 | 99.21 | 100.08 | 485,418 | +0.87(+0.88%) |
Feb 21, 2014 | 99.41 | 99.80 | 98.52 | 99.21 | 348,009 | -0.01(-0.01%) |
Feb 20, 2014 | 97.63 | 99.37 | 97.39 | 99.22 | 440,312 | +1.96(+2.02%) |
Feb 19, 2014 | 96.97 | 98.28 | 96.94 | 97.26 | 615,106 | -0.14(-0.14%) |
Feb 18, 2014 | 96.34 | 97.53 | 95.71 | 97.40 | 408,111 | +1.03(+1.07%) |
Feb 14, 2014 | 95.25 | 96.37 | 96.37 | 96.37 | 743,800 | +1.56(+1.65%) |
Feb 13, 2014 | 88.95 | 95.68 | 88.62 | 94.81 | 956,439 | +4.81(+5.34%) |
Feb 12, 2014 | 89.72 | 90.48 | 89.13 | 90.00 | 423,554 | +0.57(+0.64%) |
Feb 11, 2014 | 88.03 | 89.86 | 88.01 | 89.43 | 508,357 | +1.75(+2.00%) |
Feb 10, 2014 | 87.92 | 88.02 | 87.00 | 87.68 | 441,340 | -0.24(-0.27%) |
Feb 07, 2014 | 88.02 | 89.05 | 87.54 | 87.92 | 364,446 | +0.33(+0.38%) |
Feb 06, 2014 | 85.81 | 87.69 | 85.81 | 87.59 | 270,791 | +1.84(+2.15%) |
Feb 05, 2014 | 85.49 | 86.19 | 83.92 | 85.75 | 434,184 | +0.08(+0.09%) |
Feb 04, 2014 | 84.98 | 85.76 | 84.21 | 85.67 | 476,503 | +1.31(+1.55%) |
Feb 03, 2014 | 86.29 | 86.61 | 84.16 | 84.36 | 433,251 | -1.86(-2.16%) |
Jan 31, 2014 | 86.30 | 87.14 | 86.06 | 86.22 | 580,293 | -0.77(-0.89%) |
Jan 30, 2014 | 86.86 | 87.41 | 85.83 | 86.99 | 448,335 | +0.43(+0.50%) |
Jan 29, 2014 | 88.53 | 88.53 | 86.47 | 86.56 | 864,346 | -3.46(-3.84%) |
Jan 28, 2014 | 89.85 | 90.41 | 89.32 | 90.02 | 323,784 | +0.46(+0.51%) |
Jan 27, 2014 | 89.56 | 90.11 | 87.54 | 89.56 | 429,411 | +0.28(+0.31%) |
Jan 24, 2014 | 92.47 | 92.74 | 89.25 | 89.28 | 438,559 | -3.74(-4.02%) |
Jan 23, 2014 | 94.72 | 94.72 | 92.77 | 93.02 | 434,300 | -2.00(-2.10%) |
Jan 22, 2014 | 96.02 | 96.03 | 94.42 | 95.02 | 332,957 | -0.93(-0.97%) |
Jan 21, 2014 | 95.48 | 95.95 | 94.95 | 95.95 | 524,834 | +0.89(+0.94%) |
Jan 17, 2014 | 94.49 | 95.06 | 95.06 | 95.06 | 380,200 | +1.29(+1.38%) |
Jan 16, 2014 | 93.89 | 94.26 | 93.57 | 93.77 | 421,590 | +0.17(+0.18%) |
Jan 15, 2014 | 93.05 | 94.57 | 92.88 | 93.60 | 493,465 | +0.55(+0.59%) |
Jan 14, 2014 | 93.27 | 93.65 | 92.25 | 93.05 | 748,317 | +0.26(+0.28%) |
Jan 13, 2014 | 93.20 | 94.08 | 92.35 | 92.79 | 685,386 | -0.28(-0.30%) |
Jan 10, 2014 | 92.51 | 93.09 | 92.02 | 93.07 | 360,926 | +0.92(+1.00%) |
Jan 09, 2014 | 92.87 | 93.00 | 91.79 | 92.15 | 279,020 | -0.65(-0.70%) |
Jan 08, 2014 | 93.97 | 94.42 | 92.48 | 92.80 | 411,053 | -1.21(-1.29%) |
Jan 07, 2014 | 92.91 | 94.20 | 91.95 | 94.01 | 334,007 | +1.30(+1.40%) |
Jan 06, 2014 | 92.73 | 93.14 | 92.14 | 92.71 | 332,854 | +0.16(+0.17%) |
Jan 03, 2014 | 92.18 | 92.87 | 91.83 | 92.55 | 216,191 | +0.35(+0.38%) |
Jan 02, 2014 | 93.11 | 93.41 | 91.74 | 92.20 | 225,924 | -1.21(-1.30%) |
Dec 31, 2013 | 93.19 | 93.41 | 93.41 | 93.41 | 142,800 | +0.31(+0.33%) |
Dec 30, 2013 | 92.53 | 93.27 | 92.00 | 93.10 | 217,780 | +0.47(+0.51%) |
Dec 27, 2013 | 93.20 | 93.20 | 92.07 | 92.63 | 162,162 | -0.50(-0.54%) |
Dec 26, 2013 | 93.44 | 93.54 | 92.14 | 93.13 | 138,085 | +0.11(+0.12%) |
Dec 24, 2013 | 92.88 | 93.25 | 92.53 | 93.02 | 112,616 | +0.29(+0.31%) |
Dec 23, 2013 | 93.43 | 93.80 | 92.48 | 92.73 | 248,336 | -0.10(-0.11%) |
Dec 20, 2013 | 92.06 | 92.83 | 91.65 | 92.83 | 329,996 | +1.09(+1.19%) |
Dec 19, 2013 | 91.50 | 91.98 | 91.03 | 91.74 | 363,602 | -0.26(-0.28%) |
Dec 18, 2013 | 91.99 | 92.00 | 90.16 | 92.00 | 663,638 | +0.30(+0.33%) |
Dec 17, 2013 | 91.29 | 92.00 | 91.02 | 91.70 | 559,111 | +0.41(+0.45%) |
Dec 16, 2013 | 89.65 | 91.43 | 89.65 | 91.29 | 296,439 | +1.69(+1.89%) |
Dec 13, 2013 | 88.95 | 89.76 | 88.95 | 89.60 | 397,280 | +0.44(+0.49%) |
Dec 12, 2013 | 89.18 | 89.36 | 88.69 | 89.16 | 322,302 | -0.24(-0.27%) |
Dec 11, 2013 | 90.24 | 90.60 | 89.14 | 89.40 | 289,750 | -0.97(-1.07%) |
Dec 10, 2013 | 90.76 | 91.14 | 90.18 | 90.37 | 354,391 | -0.74(-0.81%) |
Dec 09, 2013 | 90.43 | 91.19 | 90.43 | 91.11 | 342,951 | +0.82(+0.91%) |
Dec 06, 2013 | 90.11 | 90.52 | 89.60 | 90.29 | 512,870 | +1.10(+1.23%) |
Dec 05, 2013 | 89.30 | 89.86 | 89.06 | 89.19 | 335,422 | -0.28(-0.31%) |
Dec 04, 2013 | 89.47 | 90.03 | 88.80 | 89.47 | 669,778 | -0.04(-0.04%) |
Dec 03, 2013 | 89.94 | 90.59 | 89.20 | 89.51 | 1,016,190 | +0.04(+0.04%) |
Dec 02, 2013 | 89.94 | 91.69 | 89.08 | 89.47 | 609,699 | +0.87(+0.98%) |
Nov 29, 2013 | 88.47 | 89.08 | 88.13 | 88.60 | 152,092 | +0.33(+0.37%) |
Nov 27, 2013 | 87.16 | 88.36 | 86.94 | 88.27 | 316,375 | +1.00(+1.15%) |
Nov 26, 2013 | 86.78 | 87.41 | 86.37 | 87.27 | 380,319 | +0.86(+1.00%) |
Nov 25, 2013 | 86.12 | 86.65 | 85.80 | 86.41 | 297,750 | +0.66(+0.77%) |
Nov 22, 2013 | 85.04 | 85.84 | 84.80 | 85.75 | 432,834 | +0.86(+1.01%) |
Nov 21, 2013 | 84.68 | 85.69 | 84.50 | 84.89 | 439,892 | +0.70(+0.83%) |
Nov 20, 2013 | 84.93 | 85.35 | 83.94 | 84.19 | 605,875 | -0.54(-0.64%) |
Nov 19, 2013 | 85.89 | 86.24 | 84.36 | 84.73 | 501,092 | -1.14(-1.33%) |
Nov 18, 2013 | 86.99 | 87.23 | 85.50 | 85.87 | 633,285 | -1.10(-1.26%) |
Nov 15, 2013 | 87.40 | 87.61 | 86.49 | 86.97 | 589,211 | -0.20(-0.23%) |
Nov 14, 2013 | 87.15 | 87.55 | 86.53 | 87.17 | 289,994 | +1.03(+1.20%) |
Nov 12, 2013 | 86.95 | 87.03 | 85.75 | 86.14 | 424,087 | -0.89(-1.02%) |
Nov 11, 2013 | 86.43 | 87.66 | 86.18 | 87.03 | 683,439 | +0.67(+0.78%) |
Nov 08, 2013 | 86.90 | 87.63 | 86.09 | 86.36 | 558,537 | -0.55(-0.63%) |
Nov 07, 2013 | 88.96 | 89.12 | 86.36 | 86.91 | 605,517 | -2.02(-2.27%) |
Nov 06, 2013 | 88.18 | 89.19 | 88.10 | 88.93 | 679,072 | +1.04(+1.18%) |
Nov 05, 2013 | 85.52 | 88.99 | 85.52 | 87.89 | 910,413 | +1.52(+1.76%) |
Nov 04, 2013 | 85.44 | 86.38 | 85.20 | 86.37 | 292,419 | +1.05(+1.23%) |
Nov 01, 2013 | 86.07 | 86.28 | 84.45 | 85.32 | 302,619 | -0.36(-0.42%) |
Oct 31, 2013 | 86.47 | 87.02 | 85.44 | 85.68 | 349,396 | -0.81(-0.94%) |
Oct 30, 2013 | 87.57 | 88.24 | 85.87 | 86.49 | 433,740 | -0.71(-0.81%) |
Oct 29, 2013 | 87.24 | 87.45 | 86.03 | 87.20 | 572,983 | -0.47(-0.54%) |
Oct 28, 2013 | 87.62 | 88.23 | 87.32 | 87.67 | 616,378 | +0.34(+0.39%) |
Oct 25, 2013 | 87.43 | 88.44 | 85.07 | 87.33 | 946,407 | +0.49(+0.56%) |
Oct 24, 2013 | 87.40 | 87.40 | 86.28 | 86.84 | 514,323 | -0.20(-0.23%) |
Oct 23, 2013 | 86.77 | 87.29 | 85.90 | 87.04 | 421,798 | -0.46(-0.53%) |
Oct 22, 2013 | 88.09 | 88.43 | 87.02 | 87.50 | 330,341 | -0.11(-0.13%) |
Oct 21, 2013 | 86.85 | 87.76 | 86.83 | 87.61 | 297,698 | +0.56(+0.64%) |
Oct 18, 2013 | 86.66 | 87.09 | 86.17 | 87.05 | 283,589 | +0.95(+1.10%) |
Oct 17, 2013 | 84.66 | 86.10 | 84.66 | 86.10 | 346,625 | +0.80(+0.94%) |
Oct 16, 2013 | 84.86 | 85.85 | 84.43 | 85.30 | 274,034 | +0.86(+1.02%) |
Oct 15, 2013 | 85.06 | 85.83 | 83.82 | 84.44 | 319,046 | -0.46(-0.54%) |
Oct 14, 2013 | 84.14 | 85.31 | 83.98 | 84.90 | 255,563 | +0.03(+0.04%) |
Oct 11, 2013 | 83.78 | 84.90 | 83.78 | 84.87 | 221,673 | +0.98(+1.17%) |
Oct 10, 2013 | 83.61 | 84.70 | 82.99 | 83.89 | 240,562 | +1.71(+2.08%) |
Oct 09, 2013 | 82.06 | 82.86 | 80.81 | 82.18 | 333,215 | +0.43(+0.53%) |
Oct 08, 2013 | 83.59 | 83.89 | 81.42 | 81.75 | 265,420 | -2.10(-2.50%) |
Oct 07, 2013 | 83.85 | 84.25 | 83.51 | 83.85 | 303,592 | -1.00(-1.18%) |
Oct 04, 2013 | 84.47 | 85.27 | 84.01 | 84.85 | 290,484 | +0.49(+0.58%) |
Oct 03, 2013 | 84.67 | 85.00 | 83.49 | 84.36 | 348,452 | -0.38(-0.45%) |
Oct 02, 2013 | 83.62 | 84.89 | 83.43 | 84.74 | 393,023 | +0.49(+0.58%) |
Oct 01, 2013 | 84.50 | 85.29 | 83.59 | 84.25 | 602,707 | +0.45(+0.54%) |
Sep 27, 2013 | 83.77 | 84.25 | 83.53 | 83.80 | 218,517 | -0.35(-0.42%) |
Sep 26, 2013 | 84.54 | 84.82 | 83.80 | 84.15 | 269,788 | -0.43(-0.51%) |
Sep 25, 2013 | 84.29 | 85.12 | 84.20 | 84.58 | 188,302 | +0.23(+0.27%) |
Sep 24, 2013 | 84.22 | 85.63 | 84.16 | 84.35 | 298,773 | -0.09(-0.11%) |
Sep 23, 2013 | 85.00 | 85.40 | 83.83 | 84.44 | 312,321 | -0.64(-0.75%) |
Sep 20, 2013 | 86.24 | 86.29 | 85.08 | 85.08 | 384,865 | -0.85(-0.99%) |
Sep 19, 2013 | 86.41 | 86.76 | 85.81 | 85.93 | 296,534 | -0.02(-0.02%) |
Sep 18, 2013 | 86.07 | 86.64 | 85.00 | 85.95 | 434,229 | -0.29(-0.34%) |
Sep 17, 2013 | 85.45 | 86.26 | 85.05 | 86.24 | 329,183 | +0.57(+0.67%) |
Sep 16, 2013 | 86.04 | 86.26 | 84.93 | 85.67 | 662,567 | +3.16(+3.83%) |
Sep 13, 2013 | 82.73 | 82.73 | 81.71 | 82.51 | 230,107 | -0.05(-0.06%) |
Sep 12, 2013 | 83.31 | 83.34 | 82.39 | 82.56 | 305,060 | -0.98(-1.17%) |
Sep 11, 2013 | 83.98 | 84.18 | 83.31 | 83.54 | 302,924 | -0.68(-0.81%) |
Sep 10, 2013 | 82.50 | 84.88 | 81.66 | 84.22 | 696,537 | +2.15(+2.62%) |
Sep 09, 2013 | 81.00 | 82.28 | 80.67 | 82.07 | 360,523 | +1.02(+1.26%) |
Sep 06, 2013 | 80.96 | 81.61 | 79.62 | 81.05 | 393,576 | +0.42(+0.52%) |
Sep 05, 2013 | 79.23 | 80.86 | 79.00 | 80.63 | 306,065 | +1.54(+1.95%) |
Sep 04, 2013 | 78.32 | 79.28 | 77.79 | 79.09 | 451,204 | +0.63(+0.80%) |
Sep 03, 2013 | 79.67 | 79.92 | 78.32 | 78.46 | 459,590 | +0.47(+0.60%) |
Aug 30, 2013 | 78.60 | 78.60 | 77.50 | 77.99 | 331,526 | -0.46(-0.59%) |
Aug 29, 2013 | 77.60 | 78.84 | 77.54 | 78.45 | 272,568 | +0.65(+0.84%) |
Aug 28, 2013 | 77.44 | 78.20 | 77.36 | 77.80 | 241,970 | +0.22(+0.28%) |
Aug 27, 2013 | 78.50 | 78.60 | 77.36 | 77.58 | 533,416 | -1.70(-2.14%) |
Aug 26, 2013 | 78.98 | 79.72 | 78.67 | 79.28 | 283,565 | +0.26(+0.33%) |
Aug 23, 2013 | 79.86 | 79.86 | 78.64 | 79.02 | 247,478 | -0.73(-0.92%) |
Aug 22, 2013 | 77.05 | 80.00 | 76.88 | 79.75 | 273,665 | +2.86(+3.72%) |
Aug 21, 2013 | 77.97 | 78.42 | 76.80 | 76.89 | 217,688 | -1.27(-1.62%) |
Aug 20, 2013 | 77.12 | 78.50 | 77.12 | 78.16 | 212,608 | +0.99(+1.28%) |
Aug 19, 2013 | 78.94 | 79.11 | 76.81 | 77.17 | 672,987 | -1.85(-2.34%) |
Aug 16, 2013 | 77.67 | 79.23 | 77.52 | 79.02 | 512,131 | +1.34(+1.73%) |
Aug 15, 2013 | 78.06 | 78.16 | 77.14 | 77.68 | 505,257 | -1.06(-1.35%) |
Aug 14, 2013 | 79.40 | 79.61 | 78.68 | 78.74 | 336,232 | -0.65(-0.82%) |
Aug 13, 2013 | 79.50 | 79.78 | 79.07 | 79.39 | 327,956 | -0.17(-0.21%) |
Aug 12, 2013 | 79.00 | 80.01 | 79.00 | 79.56 | 249,010 | +0.25(+0.32%) |
Aug 09, 2013 | 79.25 | 79.92 | 79.18 | 79.31 | 317,462 | -0.07(-0.09%) |
Aug 08, 2013 | 79.26 | 80.31 | 78.95 | 79.38 | 491,640 | +0.91(+1.16%) |
Aug 07, 2013 | 78.22 | 78.94 | 77.25 | 78.47 | 550,511 | +0.14(+0.18%) |
Aug 06, 2013 | 79.22 | 79.54 | 77.96 | 78.33 | 356,891 | -1.36(-1.71%) |
Aug 05, 2013 | 79.91 | 80.03 | 79.29 | 79.69 | 206,088 | -0.32(-0.40%) |
Aug 02, 2013 | 79.53 | 80.19 | 79.07 | 80.01 | 461,864 | +0.07(+0.09%) |
Aug 01, 2013 | 79.85 | 80.38 | 79.65 | 79.94 | 398,156 | +0.88(+1.11%) |
Jul 31, 2013 | 79.31 | 79.86 | 79.05 | 79.06 | 458,510 | -0.20(-0.25%) |
Jul 30, 2013 | 79.42 | 79.58 | 78.55 | 79.26 | 580,920 | +0.31(+0.39%) |
Jul 29, 2013 | 78.69 | 79.75 | 78.55 | 78.95 | 354,205 | +0.27(+0.34%) |
Jul 26, 2013 | 80.99 | 81.40 | 74.00 | 78.68 | 715,307 | -1.17(-1.47%) |
Jul 25, 2013 | 80.23 | 80.54 | 78.99 | 79.85 | 520,000 | -0.87(-1.08%) |
Jul 24, 2013 | 80.31 | 80.92 | 79.69 | 80.72 | 566,498 | +0.77(+0.96%) |
Jul 23, 2013 | 80.82 | 81.49 | 79.69 | 79.95 | 325,048 | -0.33(-0.41%) |
Jul 22, 2013 | 80.50 | 81.10 | 79.98 | 80.28 | 246,414 | -0.24(-0.30%) |
Jul 19, 2013 | 79.75 | 81.11 | 79.59 | 80.52 | 401,855 | +1.01(+1.27%) |
Jul 18, 2013 | 79.22 | 79.88 | 78.86 | 79.51 | 432,593 | +0.57(+0.72%) |
Jul 17, 2013 | 79.03 | 79.50 | 78.58 | 78.94 | 262,413 | +0.55(+0.70%) |
Jul 16, 2013 | 79.08 | 79.13 | 78.00 | 78.39 | 409,760 | -0.78(-0.99%) |
Jul 15, 2013 | 78.82 | 79.31 | 78.56 | 79.17 | 330,803 | +0.45(+0.57%) |
Jul 12, 2013 | 77.78 | 78.79 | 77.52 | 78.72 | 372,952 | +0.89(+1.14%) |
Jul 11, 2013 | 77.93 | 78.48 | 77.62 | 77.83 | 455,177 | +1.11(+1.45%) |
Jul 10, 2013 | 77.47 | 77.80 | 76.57 | 76.72 | 219,526 | -0.70(-0.90%) |
Jul 09, 2013 | 77.21 | 77.90 | 76.80 | 77.42 | 308,466 | +0.62(+0.81%) |
Jul 08, 2013 | 76.74 | 77.23 | 76.30 | 76.80 | 483,055 | +0.33(+0.43%) |
Jul 05, 2013 | 75.20 | 76.57 | 74.93 | 76.47 | 631,157 | +2.00(+2.69%) |
Jul 03, 2013 | 74.16 | 74.72 | 73.95 | 74.47 | 423,838 | -0.42(-0.56%) |
Jul 02, 2013 | 75.55 | 76.05 | 74.76 | 74.89 | 595,047 | -0.63(-0.83%) |
Jul 01, 2013 | 75.08 | 75.90 | 74.91 | 75.52 | 847,441 | +0.83(+1.11%) |
Jun 28, 2013 | 74.58 | 75.05 | 74.38 | 74.69 | 1,182,495 | +1.03(+1.40%) |
Jun 26, 2013 | 73.42 | 73.99 | 72.84 | 73.66 | 331,127 | +0.85(+1.17%) |
Jun 25, 2013 | 73.98 | 73.98 | 72.49 | 72.81 | 465,294 | +0.74(+1.03%) |
Jun 24, 2013 | 71.53 | 72.29 | 70.48 | 72.07 | 533,979 | -0.64(-0.88%) |
Jun 21, 2013 | 74.22 | 74.32 | 72.50 | 72.71 | 436,672 | -1.02(-1.38%) |
Jun 20, 2013 | 75.31 | 75.38 | 73.37 | 73.73 | 691,638 | -2.77(-3.62%) |
Jun 19, 2013 | 76.34 | 77.21 | 75.91 | 76.50 | 502,933 | +0.05(+0.07%) |
Jun 18, 2013 | 75.60 | 76.59 | 75.28 | 76.45 | 270,819 | +1.00(+1.33%) |
Jun 17, 2013 | 75.44 | 76.08 | 75.02 | 75.45 | 410,129 | +0.45(+0.60%) |
Jun 14, 2013 | 75.68 | 75.84 | 74.84 | 75.00 | 202,198 | -0.69(-0.91%) |
Jun 13, 2013 | 74.55 | 76.07 | 74.26 | 75.69 | 513,566 | +1.18(+1.58%) |
Jun 12, 2013 | 75.90 | 75.90 | 74.31 | 74.51 | 435,364 | -0.37(-0.49%) |
Jun 11, 2013 | 74.76 | 75.45 | 74.17 | 74.88 | 352,396 | -1.06(-1.40%) |
Jun 10, 2013 | 76.93 | 77.47 | 75.72 | 75.94 | 917,251 | +0.30(+0.40%) |
Jun 07, 2013 | 75.23 | 76.58 | 74.43 | 75.64 | 567,720 | +0.90(+1.20%) |
Jun 06, 2013 | 73.67 | 74.74 | 73.28 | 74.74 | 553,139 | +1.17(+1.59%) |
Jun 05, 2013 | 73.89 | 74.20 | 73.05 | 73.57 | 678,167 | -0.57(-0.77%) |
Jun 04, 2013 | 74.37 | 75.26 | 73.56 | 74.14 | 568,182 | -0.35(-0.47%) |
Jun 03, 2013 | 75.50 | 76.00 | 72.74 | 74.49 | 651,916 | -0.93(-1.23%) |
May 31, 2013 | 75.22 | 76.99 | 74.50 | 75.42 | 464,882 | -1.05(-1.37%) |
May 30, 2013 | 75.43 | 77.57 | 74.96 | 76.47 | 1,035,208 | +1.35(+1.80%) |
May 29, 2013 | 75.28 | 75.98 | 74.58 | 75.12 | 427,319 | -0.66(-0.87%) |
May 28, 2013 | 76.23 | 76.40 | 75.21 | 75.78 | 448,384 | +0.89(+1.19%) |
May 24, 2013 | 74.87 | 75.00 | 73.80 | 74.89 | 254,645 | -0.71(-0.94%) |
May 23, 2013 | 74.22 | 75.90 | 73.68 | 75.60 | 500,762 | +0.22(+0.29%) |
May 22, 2013 | 77.60 | 78.06 | 74.98 | 75.38 | 626,808 | -2.27(-2.92%) |
May 21, 2013 | 77.46 | 78.35 | 77.36 | 77.65 | 373,051 | +0.05(+0.06%) |
May 20, 2013 | 77.61 | 78.43 | 77.40 | 77.60 | 414,852 | -0.11(-0.14%) |
May 17, 2013 | 76.73 | 78.62 | 76.73 | 77.71 | 758,824 | +1.10(+1.44%) |
May 16, 2013 | 77.49 | 77.92 | 76.53 | 76.61 | 353,083 | -0.96(-1.24%) |
May 15, 2013 | 76.87 | 77.77 | 76.22 | 77.57 | 498,430 | +3.04(+4.08%) |
May 13, 2013 | 75.00 | 75.09 | 74.40 | 74.53 | 501,269 | -0.67(-0.89%) |
May 10, 2013 | 74.83 | 75.50 | 74.79 | 75.20 | 362,526 | +0.33(+0.44%) |
May 09, 2013 | 74.91 | 75.34 | 74.47 | 74.87 | 566,002 | -0.10(-0.13%) |
May 08, 2013 | 74.18 | 74.97 | 74.17 | 74.97 | 419,732 | +0.59(+0.79%) |
May 07, 2013 | 73.70 | 74.38 | 73.32 | 74.38 | 388,700 | +1.00(+1.36%) |
May 06, 2013 | 73.19 | 73.93 | 72.63 | 73.38 | 336,386 | +0.21(+0.29%) |
May 03, 2013 | 72.34 | 73.45 | 71.08 | 73.17 | 521,808 | +2.09(+2.94%) |
May 02, 2013 | 70.57 | 71.46 | 69.67 | 71.08 | 638,165 | +1.01(+1.44%) |