Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 127.98 | 128.03 | 125.76 | 127.70 | 730,062 | -0.44(-0.35%) |
Apr 29, 2014 | 126.93 | 128.33 | 126.48 | 128.15 | 399,420 | +1.52(+1.20%) |
Apr 28, 2014 | 128.00 | 128.28 | 126.31 | 126.63 | 443,353 | -1.19(-0.93%) |
Apr 25, 2014 | 127.41 | 128.72 | 126.62 | 127.81 | 477,219 | +0.55(+0.43%) |
Apr 24, 2014 | 130.26 | 130.52 | 126.93 | 127.27 | 1,042,203 | -3.09(-2.37%) |
Apr 23, 2014 | 127.82 | 130.36 | 127.49 | 130.35 | 733,380 | +2.38(+1.86%) |
Apr 22, 2014 | 128.01 | 128.87 | 127.82 | 127.97 | 446,625 | -0.06(-0.04%) |
Apr 21, 2014 | 128.29 | 128.36 | 126.94 | 128.02 | 320,189 | +0.02(+0.01%) |
Apr 17, 2014 | 126.62 | 128.01 | 128.01 | 128.01 | 372,982 | +1.03(+0.81%) |
Apr 16, 2014 | 126.34 | 127.31 | 126.08 | 126.97 | 247,705 | +1.25(+1.00%) |
Apr 15, 2014 | 126.06 | 126.44 | 125.03 | 125.72 | 337,800 | -0.07(-0.06%) |
Apr 14, 2014 | 125.13 | 126.01 | 123.99 | 125.79 | 447,941 | +1.78(+1.43%) |
Apr 11, 2014 | 123.80 | 124.78 | 122.97 | 124.02 | 619,990 | +0.09(+0.07%) |
Apr 10, 2014 | 124.66 | 125.94 | 123.83 | 123.93 | 454,491 | -0.53(-0.42%) |
Apr 09, 2014 | 123.64 | 124.56 | 123.09 | 124.45 | 273,883 | +1.03(+0.84%) |
Apr 08, 2014 | 122.17 | 123.69 | 121.44 | 123.42 | 508,579 | +1.55(+1.27%) |
Apr 07, 2014 | 123.01 | 123.43 | 121.68 | 121.87 | 262,128 | -1.36(-1.11%) |
Apr 04, 2014 | 124.61 | 125.06 | 123.16 | 123.23 | 292,137 | -1.02(-0.82%) |
Apr 03, 2014 | 123.60 | 124.45 | 122.78 | 124.25 | 377,725 | +0.92(+0.75%) |
Apr 02, 2014 | 122.91 | 123.73 | 122.01 | 123.33 | 389,575 | +0.59(+0.48%) |
Apr 01, 2014 | 123.62 | 123.62 | 121.18 | 122.74 | 508,498 | -0.94(-0.76%) |
Mar 31, 2014 | 121.82 | 123.72 | 121.41 | 123.68 | 615,457 | +2.73(+2.26%) |
Mar 28, 2014 | 121.21 | 121.69 | 120.14 | 120.95 | 236,533 | +0.63(+0.52%) |
Mar 27, 2014 | 121.48 | 121.56 | 119.88 | 120.31 | 454,779 | -0.86(-0.71%) |
Mar 26, 2014 | 122.69 | 122.95 | 121.14 | 121.17 | 439,172 | -0.98(-0.80%) |
Mar 25, 2014 | 122.46 | 123.01 | 121.25 | 122.15 | 484,970 | +0.24(+0.20%) |
Mar 24, 2014 | 122.42 | 122.91 | 121.67 | 121.91 | 638,092 | -0.04(-0.03%) |
Mar 21, 2014 | 122.30 | 122.89 | 121.64 | 121.95 | 553,209 | +0.27(+0.22%) |
Mar 20, 2014 | 121.51 | 122.15 | 121.24 | 121.68 | 225,417 | -0.02(-0.01%) |
Mar 19, 2014 | 123.35 | 123.35 | 121.34 | 121.70 | 272,074 | -1.14(-0.93%) |
Mar 18, 2014 | 122.52 | 123.24 | 122.20 | 122.84 | 316,336 | +0.44(+0.36%) |
Mar 17, 2014 | 122.41 | 123.22 | 122.00 | 122.39 | 313,322 | +0.76(+0.62%) |
Mar 14, 2014 | 120.47 | 122.18 | 120.24 | 121.63 | 392,737 | +1.12(+0.93%) |
Mar 13, 2014 | 121.14 | 121.52 | 120.35 | 120.52 | 474,816 | -0.35(-0.29%) |
Mar 12, 2014 | 119.70 | 121.13 | 119.43 | 120.86 | 381,912 | +0.38(+0.32%) |
Mar 11, 2014 | 121.11 | 121.11 | 119.76 | 120.48 | 666,700 | -0.46(-0.38%) |
Mar 10, 2014 | 119.88 | 120.95 | 119.11 | 120.95 | 558,801 | +0.51(+0.42%) |
Mar 07, 2014 | 120.60 | 120.69 | 119.14 | 120.44 | 520,605 | +0.65(+0.54%) |
Mar 06, 2014 | 119.81 | 120.34 | 119.46 | 119.78 | 509,399 | +0.20(+0.17%) |
Mar 05, 2014 | 119.54 | 119.77 | 119.05 | 119.58 | 466,587 | +0.10(+0.09%) |
Mar 04, 2014 | 119.20 | 119.93 | 118.86 | 119.48 | 708,400 | +1.13(+0.96%) |
Mar 03, 2014 | 119.11 | 119.43 | 117.94 | 118.35 | 395,154 | -1.65(-1.37%) |
Feb 28, 2014 | 119.95 | 121.12 | 119.47 | 119.99 | 463,876 | +0.08(+0.07%) |
Feb 27, 2014 | 119.03 | 120.28 | 118.06 | 119.91 | 625,453 | +0.89(+0.74%) |
Feb 26, 2014 | 117.94 | 119.33 | 117.12 | 119.03 | 890,955 | +1.61(+1.37%) |
Feb 25, 2014 | 118.03 | 118.54 | 117.00 | 117.42 | 1,138,294 | -0.55(-0.47%) |
Feb 24, 2014 | 119.76 | 120.50 | 117.85 | 117.98 | 806,195 | -1.62(-1.36%) |
Feb 21, 2014 | 120.42 | 120.53 | 119.38 | 119.60 | 451,960 | -0.45(-0.38%) |
Feb 20, 2014 | 119.99 | 120.85 | 119.60 | 120.05 | 329,218 | +0.26(+0.22%) |
Feb 19, 2014 | 119.75 | 121.02 | 119.23 | 119.79 | 722,494 | -0.04(-0.03%) |
Feb 18, 2014 | 118.84 | 119.95 | 118.02 | 119.83 | 578,727 | +1.45(+1.23%) |
Feb 14, 2014 | 118.00 | 118.38 | 118.38 | 118.38 | 473,486 | +0.38(+0.32%) |
Feb 13, 2014 | 115.41 | 118.06 | 115.22 | 118.00 | 557,944 | +2.08(+1.80%) |
Feb 12, 2014 | 115.83 | 116.45 | 114.58 | 115.92 | 619,339 | -0.09(-0.08%) |
Feb 11, 2014 | 113.40 | 116.60 | 113.23 | 116.01 | 717,191 | +3.02(+2.67%) |
Feb 10, 2014 | 111.35 | 113.34 | 110.52 | 112.99 | 737,075 | +1.39(+1.25%) |
Feb 07, 2014 | 110.40 | 111.70 | 109.63 | 111.60 | 889,401 | +1.06(+0.96%) |
Feb 06, 2014 | 115.78 | 116.48 | 110.02 | 110.54 | 1,119,499 | -3.87(-3.38%) |
Feb 05, 2014 | 114.16 | 114.84 | 113.25 | 114.41 | 530,241 | +0.12(+0.10%) |
Feb 04, 2014 | 114.14 | 115.74 | 113.07 | 114.29 | 655,221 | +0.92(+0.81%) |
Feb 03, 2014 | 116.59 | 117.11 | 113.37 | 113.37 | 848,269 | -3.02(-2.60%) |
Jan 31, 2014 | 117.24 | 118.08 | 116.39 | 116.39 | 733,873 | -2.70(-2.27%) |
Jan 30, 2014 | 116.88 | 119.22 | 116.47 | 119.09 | 322,453 | +3.36(+2.90%) |
Jan 29, 2014 | 117.07 | 117.81 | 115.25 | 115.73 | 518,456 | -1.87(-1.59%) |
Jan 28, 2014 | 116.47 | 117.99 | 116.47 | 117.61 | 319,124 | +1.33(+1.15%) |
Jan 27, 2014 | 115.27 | 116.97 | 114.72 | 116.27 | 407,413 | +1.38(+1.20%) |
Jan 24, 2014 | 117.70 | 118.26 | 114.88 | 114.89 | 512,508 | -2.83(-2.40%) |
Jan 23, 2014 | 119.95 | 120.45 | 117.45 | 117.72 | 438,515 | -2.83(-2.35%) |
Jan 22, 2014 | 119.01 | 120.79 | 119.01 | 120.55 | 381,975 | +1.82(+1.53%) |
Jan 21, 2014 | 118.47 | 118.76 | 116.85 | 118.73 | 584,143 | +1.05(+0.89%) |
Jan 17, 2014 | 118.29 | 117.68 | 117.68 | 117.68 | 276,231 | -0.72(-0.61%) |
Jan 16, 2014 | 119.02 | 119.53 | 117.89 | 118.40 | 445,088 | -1.00(-0.84%) |
Jan 15, 2014 | 119.78 | 120.15 | 119.00 | 119.41 | 279,939 | +0.02(+0.02%) |
Jan 14, 2014 | 118.71 | 119.52 | 118.30 | 119.38 | 439,586 | +1.18(+1.00%) |
Jan 13, 2014 | 119.25 | 119.75 | 117.99 | 118.20 | 395,059 | -0.90(-0.76%) |
Jan 10, 2014 | 119.97 | 120.04 | 118.97 | 119.10 | 525,309 | -0.14(-0.11%) |
Jan 09, 2014 | 119.74 | 120.19 | 118.60 | 119.24 | 832,936 | -0.37(-0.31%) |
Jan 08, 2014 | 120.50 | 121.11 | 119.28 | 119.61 | 423,511 | -1.12(-0.93%) |
Jan 07, 2014 | 121.21 | 122.61 | 120.04 | 120.73 | 505,536 | -0.39(-0.32%) |
Jan 06, 2014 | 122.14 | 122.86 | 120.63 | 121.11 | 493,498 | -0.34(-0.28%) |
Jan 03, 2014 | 121.48 | 122.02 | 120.97 | 121.45 | 394,083 | -0.02(-0.01%) |
Jan 02, 2014 | 124.67 | 124.94 | 120.28 | 121.47 | 681,340 | -3.86(-3.08%) |
Dec 31, 2013 | 124.43 | 125.33 | 125.33 | 125.33 | 160,813 | +1.15(+0.93%) |
Dec 30, 2013 | 123.47 | 124.79 | 123.47 | 124.17 | 188,592 | +0.68(+0.55%) |
Dec 27, 2013 | 123.43 | 124.08 | 122.82 | 123.49 | 189,877 | +0.09(+0.07%) |
Dec 26, 2013 | 123.70 | 123.74 | 122.96 | 123.40 | 137,684 | +0.02(+0.02%) |
Dec 24, 2013 | 122.35 | 123.50 | 122.08 | 123.38 | 65,972 | +0.64(+0.52%) |
Dec 23, 2013 | 123.43 | 123.82 | 122.21 | 122.74 | 290,507 | -0.32(-0.26%) |
Dec 20, 2013 | 121.09 | 123.17 | 120.74 | 123.06 | 619,762 | +2.26(+1.87%) |
Dec 19, 2013 | 120.03 | 121.43 | 119.31 | 120.80 | 654,486 | +0.55(+0.45%) |
Dec 18, 2013 | 118.42 | 120.44 | 118.42 | 120.25 | 752,077 | +1.80(+1.52%) |
Dec 17, 2013 | 119.39 | 119.60 | 118.29 | 118.45 | 464,261 | -1.15(-0.96%) |
Dec 16, 2013 | 120.18 | 120.58 | 119.13 | 119.60 | 524,991 | -0.35(-0.30%) |
Dec 13, 2013 | 121.96 | 122.45 | 119.85 | 119.95 | 456,113 | -1.91(-1.56%) |
Dec 12, 2013 | 121.17 | 122.20 | 120.81 | 121.86 | 321,775 | +0.67(+0.55%) |
Dec 11, 2013 | 122.65 | 122.68 | 121.08 | 121.19 | 391,292 | -1.04(-0.85%) |
Dec 10, 2013 | 123.84 | 124.14 | 122.21 | 122.23 | 353,085 | -1.50(-1.22%) |
Dec 09, 2013 | 124.64 | 125.16 | 123.49 | 123.73 | 299,149 | -0.47(-0.38%) |
Dec 06, 2013 | 124.55 | 124.85 | 123.42 | 124.20 | 221,390 | +1.05(+0.85%) |
Dec 05, 2013 | 123.15 | 124.05 | 121.34 | 123.15 | 479,920 | -0.27(-0.21%) |
Dec 04, 2013 | 123.59 | 124.71 | 121.95 | 123.42 | 392,122 | -0.28(-0.23%) |
Dec 03, 2013 | 124.23 | 124.57 | 122.81 | 123.70 | 363,896 | -0.91(-0.73%) |
Dec 02, 2013 | 123.81 | 126.03 | 118.43 | 124.61 | 582,940 | -0.89(-0.71%) |
Nov 29, 2013 | 126.19 | 127.22 | 125.41 | 125.49 | 124,540 | -0.74(-0.58%) |
Nov 27, 2013 | 126.05 | 127.43 | 125.67 | 126.23 | 355,725 | +0.71(+0.57%) |
Nov 26, 2013 | 126.05 | 126.52 | 125.45 | 125.52 | 555,259 | -0.53(-0.42%) |
Nov 25, 2013 | 126.18 | 126.82 | 125.65 | 126.05 | 217,398 | +0.24(+0.19%) |
Nov 22, 2013 | 124.43 | 125.94 | 124.05 | 125.81 | 430,192 | +0.08(+0.06%) |
Nov 21, 2013 | 126.05 | 126.14 | 124.82 | 125.73 | 445,752 | +0.65(+0.52%) |
Nov 20, 2013 | 126.05 | 126.74 | 124.65 | 125.08 | 221,849 | -0.67(-0.53%) |
Nov 19, 2013 | 125.41 | 125.79 | 124.51 | 125.75 | 252,053 | +0.58(+0.47%) |
Nov 18, 2013 | 126.73 | 127.92 | 124.81 | 125.17 | 286,819 | -1.13(-0.89%) |
Nov 15, 2013 | 126.61 | 126.85 | 125.78 | 126.29 | 342,216 | -0.27(-0.21%) |
Nov 14, 2013 | 127.66 | 127.76 | 126.28 | 126.57 | 311,899 | -0.77(-0.60%) |
Nov 13, 2013 | 126.01 | 127.38 | 125.40 | 127.33 | 212,500 | +0.97(+0.77%) |
Nov 12, 2013 | 124.83 | 126.38 | 124.30 | 126.37 | 491,294 | +1.28(+1.02%) |
Nov 11, 2013 | 125.37 | 125.97 | 124.73 | 125.09 | 202,905 | -0.08(-0.06%) |
Nov 08, 2013 | 123.64 | 125.29 | 123.41 | 125.17 | 281,473 | +1.74(+1.41%) |
Nov 07, 2013 | 124.41 | 124.73 | 123.33 | 123.43 | 396,304 | -0.64(-0.52%) |
Nov 06, 2013 | 122.95 | 124.11 | 122.95 | 124.07 | 329,924 | +2.13(+1.75%) |
Nov 05, 2013 | 122.47 | 123.50 | 121.67 | 121.94 | 422,010 | -0.62(-0.51%) |
Nov 04, 2013 | 122.84 | 123.37 | 121.84 | 122.56 | 270,368 | -0.29(-0.23%) |
Nov 01, 2013 | 123.17 | 123.69 | 121.47 | 122.85 | 671,030 | -0.17(-0.14%) |
Oct 31, 2013 | 122.95 | 123.41 | 122.09 | 123.02 | 530,642 | +0.27(+0.22%) |
Oct 30, 2013 | 123.17 | 123.17 | 122.11 | 122.75 | 390,362 | -0.06(-0.05%) |
Oct 29, 2013 | 121.33 | 122.83 | 120.69 | 122.81 | 446,406 | +2.23(+1.85%) |
Oct 28, 2013 | 120.79 | 121.17 | 119.80 | 120.58 | 482,277 | -0.20(-0.17%) |
Oct 25, 2013 | 119.00 | 120.80 | 118.45 | 120.78 | 425,982 | +2.46(+2.08%) |
Oct 24, 2013 | 118.83 | 120.64 | 116.08 | 118.32 | 741,233 | -3.65(-2.99%) |
Oct 23, 2013 | 123.03 | 123.84 | 121.16 | 121.97 | 485,861 | -1.75(-1.42%) |
Oct 22, 2013 | 123.64 | 124.55 | 123.22 | 123.72 | 573,111 | +0.67(+0.55%) |
Oct 21, 2013 | 122.39 | 123.27 | 122.39 | 123.05 | 302,940 | +0.66(+0.54%) |
Oct 18, 2013 | 122.13 | 122.42 | 121.12 | 122.40 | 231,307 | +0.69(+0.57%) |
Oct 17, 2013 | 119.87 | 121.99 | 119.87 | 121.71 | 457,201 | +1.50(+1.25%) |
Oct 16, 2013 | 119.00 | 120.37 | 118.89 | 120.20 | 260,291 | +1.66(+1.40%) |
Oct 15, 2013 | 119.00 | 119.56 | 118.28 | 118.55 | 196,850 | -0.30(-0.26%) |
Oct 14, 2013 | 117.74 | 118.96 | 117.47 | 118.85 | 272,662 | +0.37(+0.31%) |
Oct 11, 2013 | 118.10 | 118.93 | 117.43 | 118.48 | 566,406 | +0.53(+0.45%) |
Oct 10, 2013 | 117.08 | 118.44 | 116.30 | 117.96 | 418,018 | +2.08(+1.80%) |
Oct 09, 2013 | 117.05 | 117.27 | 115.47 | 115.88 | 419,618 | -0.85(-0.73%) |
Oct 08, 2013 | 118.23 | 118.74 | 116.54 | 116.72 | 302,009 | -1.18(-1.00%) |
Oct 07, 2013 | 117.17 | 118.73 | 117.17 | 117.91 | 204,402 | -0.24(-0.20%) |
Oct 04, 2013 | 117.98 | 118.52 | 117.52 | 118.15 | 252,372 | +0.46(+0.39%) |
Oct 03, 2013 | 119.24 | 119.78 | 117.28 | 117.68 | 434,205 | -1.46(-1.23%) |
Oct 02, 2013 | 117.72 | 119.53 | 116.82 | 119.15 | 790,985 | +2.39(+2.05%) |
Oct 01, 2013 | 116.67 | 117.67 | 116.14 | 116.76 | 777,240 | +0.40(+0.34%) |
Sep 30, 2013 | 115.76 | 116.72 | 114.87 | 116.36 | 485,529 | -0.03(-0.03%) |
Sep 27, 2013 | 116.17 | 116.84 | 115.65 | 116.39 | 337,038 | -0.05(-0.04%) |
Sep 26, 2013 | 116.57 | 117.52 | 115.99 | 116.44 | 308,085 | +0.16(+0.14%) |
Sep 25, 2013 | 115.25 | 116.95 | 115.25 | 116.28 | 532,437 | +1.28(+1.11%) |
Sep 24, 2013 | 114.86 | 115.36 | 114.13 | 115.00 | 461,762 | +0.03(+0.03%) |
Sep 23, 2013 | 113.92 | 115.19 | 113.47 | 114.96 | 425,912 | +0.58(+0.50%) |
Sep 20, 2013 | 113.16 | 114.39 | 112.75 | 114.39 | 895,443 | +1.58(+1.40%) |
Sep 19, 2013 | 113.41 | 113.73 | 112.44 | 112.81 | 299,714 | -0.03(-0.03%) |
Sep 18, 2013 | 113.15 | 113.15 | 111.92 | 112.84 | 456,137 | -0.38(-0.33%) |
Sep 17, 2013 | 113.41 | 114.02 | 112.47 | 113.22 | 356,045 | -0.13(-0.11%) |
Sep 16, 2013 | 112.40 | 113.63 | 111.24 | 113.35 | 607,371 | +2.10(+1.89%) |
Sep 13, 2013 | 111.15 | 111.88 | 110.12 | 111.24 | 301,649 | +0.73(+0.66%) |
Sep 12, 2013 | 111.31 | 111.81 | 110.15 | 110.51 | 320,336 | -0.62(-0.55%) |
Sep 11, 2013 | 110.51 | 111.25 | 110.11 | 111.13 | 384,277 | +0.60(+0.54%) |
Sep 10, 2013 | 109.23 | 110.53 | 108.66 | 110.53 | 826,630 | +2.17(+2.00%) |
Sep 09, 2013 | 108.05 | 108.83 | 107.95 | 108.36 | 437,294 | +0.93(+0.86%) |
Sep 06, 2013 | 108.75 | 109.50 | 107.31 | 107.43 | 762,269 | -1.18(-1.09%) |
Sep 05, 2013 | 110.81 | 111.36 | 108.46 | 108.62 | 757,496 | -2.34(-2.11%) |
Sep 04, 2013 | 111.10 | 111.64 | 109.99 | 110.96 | 825,671 | -0.31(-0.28%) |
Sep 03, 2013 | 109.67 | 111.80 | 109.67 | 111.27 | 942,850 | +1.69(+1.54%) |
Aug 30, 2013 | 110.14 | 110.36 | 109.49 | 109.59 | 416,855 | -0.31(-0.28%) |
Aug 29, 2013 | 109.39 | 110.14 | 109.11 | 109.90 | 308,866 | +0.46(+0.42%) |
Aug 28, 2013 | 109.67 | 109.96 | 108.81 | 109.43 | 472,696 | -0.02(-0.02%) |
Aug 27, 2013 | 109.67 | 109.89 | 109.15 | 109.46 | 273,619 | -1.32(-1.19%) |
Aug 26, 2013 | 110.94 | 111.63 | 110.15 | 110.78 | 262,859 | +0.03(+0.03%) |
Aug 23, 2013 | 110.87 | 112.28 | 110.19 | 110.75 | 204,573 | +0.19(+0.17%) |
Aug 22, 2013 | 109.40 | 110.83 | 108.90 | 110.56 | 141,255 | +1.46(+1.34%) |
Aug 21, 2013 | 110.20 | 110.35 | 108.99 | 109.10 | 259,539 | -1.24(-1.12%) |
Aug 20, 2013 | 109.89 | 110.62 | 109.76 | 110.33 | 236,132 | +0.49(+0.44%) |
Aug 19, 2013 | 110.08 | 110.88 | 109.64 | 109.84 | 314,235 | -0.34(-0.31%) |
Aug 16, 2013 | 110.50 | 110.94 | 110.05 | 110.19 | 309,535 | -0.04(-0.04%) |
Aug 15, 2013 | 109.81 | 111.12 | 109.22 | 110.23 | 803,663 | -0.13(-0.12%) |
Aug 14, 2013 | 110.44 | 110.64 | 109.80 | 110.36 | 562,688 | -0.12(-0.11%) |
Aug 13, 2013 | 107.38 | 110.52 | 107.03 | 110.47 | 763,403 | +3.22(+3.00%) |
Aug 12, 2013 | 106.30 | 107.30 | 105.66 | 107.25 | 204,369 | +0.82(+0.77%) |
Aug 09, 2013 | 106.60 | 106.70 | 105.41 | 106.43 | 212,827 | -0.16(-0.15%) |
Aug 08, 2013 | 106.95 | 106.97 | 106.06 | 106.59 | 216,975 | +0.25(+0.24%) |
Aug 07, 2013 | 106.97 | 107.20 | 105.88 | 106.34 | 240,630 | -0.86(-0.80%) |
Aug 06, 2013 | 107.80 | 107.88 | 106.11 | 107.20 | 546,189 | -0.89(-0.82%) |
Aug 05, 2013 | 107.76 | 108.39 | 107.05 | 108.08 | 468,362 | +0.20(+0.18%) |
Aug 02, 2013 | 108.15 | 108.30 | 107.33 | 107.88 | 393,689 | -0.04(-0.04%) |
Aug 01, 2013 | 107.36 | 108.61 | 106.45 | 107.92 | 741,061 | +1.44(+1.36%) |
Jul 31, 2013 | 107.07 | 107.19 | 105.93 | 106.48 | 432,635 | +0.08(+0.08%) |
Jul 30, 2013 | 105.87 | 106.65 | 105.24 | 106.40 | 680,834 | +1.04(+0.99%) |
Jul 29, 2013 | 105.01 | 105.46 | 104.24 | 105.36 | 348,067 | +0.41(+0.39%) |
Jul 26, 2013 | 104.29 | 105.05 | 103.37 | 104.95 | 417,544 | +0.60(+0.57%) |
Jul 25, 2013 | 103.26 | 104.35 | 102.55 | 104.35 | 841,653 | +1.12(+1.08%) |
Jul 24, 2013 | 106.42 | 109.65 | 102.64 | 103.23 | 947,950 | +0.92(+0.90%) |
Jul 23, 2013 | 104.10 | 105.11 | 101.90 | 102.32 | 835,499 | -1.74(-1.67%) |
Jul 22, 2013 | 103.83 | 104.12 | 103.16 | 104.06 | 423,864 | +0.55(+0.53%) |
Jul 19, 2013 | 103.39 | 103.86 | 103.00 | 103.51 | 312,048 | -0.13(-0.12%) |
Jul 18, 2013 | 104.06 | 104.08 | 103.12 | 103.63 | 680,135 | -0.22(-0.21%) |
Jul 17, 2013 | 104.08 | 104.25 | 103.39 | 103.86 | 300,493 | +0.36(+0.34%) |
Jul 16, 2013 | 105.31 | 105.59 | 103.47 | 103.50 | 359,877 | -1.91(-1.82%) |
Jul 15, 2013 | 105.09 | 105.47 | 104.60 | 105.41 | 362,180 | +0.89(+0.85%) |
Jul 12, 2013 | 103.23 | 104.56 | 102.49 | 104.53 | 367,694 | +1.68(+1.64%) |
Jul 11, 2013 | 102.92 | 102.95 | 101.94 | 102.84 | 320,210 | +0.96(+0.95%) |
Jul 10, 2013 | 101.25 | 101.88 | 100.36 | 101.88 | 636,312 | +0.73(+0.72%) |
Jul 09, 2013 | 101.34 | 101.75 | 100.72 | 101.15 | 521,342 | -0.01(-0.01%) |
Jul 08, 2013 | 102.42 | 102.65 | 100.53 | 101.16 | 575,344 | -1.13(-1.11%) |
Jul 05, 2013 | 101.47 | 102.29 | 100.54 | 102.29 | 217,487 | +1.46(+1.45%) |
Jul 03, 2013 | 100.32 | 101.25 | 99.93 | 100.83 | 198,201 | +0.07(+0.07%) |
Jul 02, 2013 | 102.95 | 103.46 | 100.54 | 100.76 | 551,985 | -2.15(-2.09%) |
Jul 01, 2013 | 102.79 | 103.63 | 102.44 | 102.92 | 618,551 | +0.64(+0.62%) |
Jun 28, 2013 | 102.67 | 103.07 | 101.67 | 102.28 | 545,948 | -0.35(-0.34%) |
Jun 27, 2013 | 101.14 | 102.86 | 100.83 | 102.63 | 288,609 | +2.13(+2.12%) |
Jun 26, 2013 | 100.10 | 100.97 | 99.23 | 100.50 | 271,228 | +1.18(+1.19%) |
Jun 25, 2013 | 100.55 | 100.55 | 99.17 | 99.32 | 296,676 | +0.02(+0.02%) |
Jun 24, 2013 | 98.48 | 99.75 | 98.08 | 99.30 | 389,834 | -0.06(-0.06%) |
Jun 21, 2013 | 101.30 | 101.30 | 98.18 | 99.35 | 745,661 | -1.08(-1.07%) |
Jun 20, 2013 | 101.20 | 101.58 | 100.33 | 100.43 | 518,132 | -1.49(-1.46%) |
Jun 19, 2013 | 104.14 | 104.15 | 101.89 | 101.92 | 278,969 | -2.35(-2.26%) |
Jun 18, 2013 | 103.70 | 104.57 | 103.63 | 104.27 | 262,656 | +0.67(+0.65%) |
Jun 17, 2013 | 103.12 | 103.78 | 102.93 | 103.60 | 308,164 | +1.16(+1.14%) |
Jun 14, 2013 | 102.68 | 103.39 | 102.10 | 102.44 | 286,857 | -0.87(-0.84%) |
Jun 13, 2013 | 101.12 | 103.39 | 100.82 | 103.31 | 350,391 | +2.14(+2.12%) |
Jun 12, 2013 | 101.89 | 102.08 | 100.79 | 101.16 | 273,772 | -0.33(-0.33%) |
Jun 11, 2013 | 100.85 | 102.21 | 100.36 | 101.50 | 457,274 | -1.25(-1.22%) |
Jun 10, 2013 | 102.03 | 102.75 | 101.11 | 102.75 | 249,159 | +0.84(+0.83%) |
Jun 07, 2013 | 102.06 | 102.58 | 101.12 | 101.90 | 471,547 | +0.08(+0.08%) |
Jun 06, 2013 | 100.73 | 101.82 | 100.11 | 101.82 | 362,173 | +1.05(+1.04%) |
Jun 05, 2013 | 102.21 | 102.22 | 100.72 | 100.77 | 375,827 | -1.47(-1.44%) |
Jun 04, 2013 | 103.27 | 103.49 | 101.92 | 102.25 | 409,125 | -0.62(-0.60%) |
Jun 03, 2013 | 104.06 | 104.06 | 101.50 | 102.87 | 789,124 | -0.10(-0.10%) |
May 31, 2013 | 102.82 | 103.77 | 102.03 | 102.97 | 963,371 | -0.12(-0.12%) |
May 30, 2013 | 101.94 | 103.11 | 101.53 | 103.09 | 516,786 | +1.23(+1.21%) |
May 29, 2013 | 100.22 | 102.05 | 99.57 | 101.86 | 727,006 | +1.32(+1.31%) |
May 28, 2013 | 101.69 | 101.69 | 99.87 | 100.54 | 596,908 | -0.23(-0.23%) |
May 24, 2013 | 101.21 | 101.30 | 100.00 | 100.77 | 642,453 | -0.64(-0.63%) |
May 23, 2013 | 101.79 | 101.96 | 100.98 | 101.41 | 778,473 | -1.22(-1.19%) |
May 22, 2013 | 104.22 | 104.52 | 102.14 | 102.63 | 537,319 | -1.69(-1.62%) |
May 21, 2013 | 104.66 | 104.96 | 103.91 | 104.32 | 668,756 | -0.46(-0.44%) |
May 20, 2013 | 104.67 | 105.65 | 104.15 | 104.78 | 488,234 | -0.02(-0.02%) |
May 17, 2013 | 104.00 | 104.99 | 103.71 | 104.81 | 668,290 | +1.03(+1.00%) |
May 16, 2013 | 106.98 | 106.98 | 103.07 | 103.77 | 1,460,116 | -3.93(-3.65%) |
May 15, 2013 | 107.89 | 108.37 | 107.42 | 107.71 | 388,367 | -0.05(-0.04%) |
May 13, 2013 | 107.80 | 107.86 | 107.17 | 107.75 | 382,475 | -0.14(-0.13%) |
May 10, 2013 | 107.45 | 108.13 | 107.33 | 107.90 | 529,177 | +0.41(+0.38%) |
May 09, 2013 | 108.17 | 108.33 | 107.10 | 107.48 | 584,520 | -0.54(-0.50%) |
May 08, 2013 | 107.53 | 108.20 | 106.94 | 108.02 | 534,755 | +0.19(+0.18%) |
May 07, 2013 | 106.59 | 107.84 | 105.82 | 107.83 | 611,320 | +1.65(+1.56%) |
May 06, 2013 | 104.82 | 106.30 | 104.66 | 106.18 | 392,051 | +1.33(+1.27%) |
May 03, 2013 | 106.07 | 105.89 | 104.35 | 104.85 | 712,716 | -1.04(-0.98%) |
May 02, 2013 | 106.04 | 106.41 | 103.78 | 105.89 | 769,574 | +0.22(+0.21%) |