Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 105.11 | 106.39 | 103.75 | 106.14 | 980,994 | +1.09(+1.04%) |
Apr 29, 2014 | 105.02 | 105.61 | 103.70 | 105.05 | 695,047 | +0.40(+0.38%) |
Apr 28, 2014 | 106.54 | 107.05 | 102.86 | 104.65 | 1,019,171 | -1.52(-1.43%) |
Apr 25, 2014 | 108.56 | 108.85 | 105.76 | 106.17 | 776,402 | -2.61(-2.40%) |
Apr 24, 2014 | 110.84 | 111.10 | 107.90 | 108.78 | 940,752 | -1.50(-1.36%) |
Apr 23, 2014 | 108.70 | 112.47 | 108.70 | 110.28 | 1,014,821 | -0.58(-0.53%) |
Apr 22, 2014 | 108.36 | 110.89 | 108.10 | 110.86 | 1,674,047 | +3.64(+3.40%) |
Apr 21, 2014 | 106.81 | 107.91 | 105.33 | 107.22 | 753,300 | +0.24(+0.23%) |
Apr 17, 2014 | 108.22 | 106.97 | 106.97 | 106.97 | 625,727 | -1.14(-1.05%) |
Apr 16, 2014 | 106.52 | 108.64 | 106.19 | 108.11 | 720,913 | +2.56(+2.43%) |
Apr 15, 2014 | 105.62 | 107.17 | 103.27 | 105.55 | 1,046,489 | +0.29(+0.28%) |
Apr 14, 2014 | 104.10 | 105.54 | 103.81 | 105.26 | 639,409 | +2.15(+2.08%) |
Apr 11, 2014 | 103.23 | 105.37 | 102.88 | 103.11 | 922,892 | -1.10(-1.05%) |
Apr 10, 2014 | 107.85 | 108.17 | 103.77 | 104.21 | 711,385 | -3.55(-3.30%) |
Apr 09, 2014 | 108.16 | 108.49 | 106.87 | 107.76 | 568,171 | -0.17(-0.16%) |
Apr 08, 2014 | 105.43 | 108.16 | 105.12 | 107.94 | 677,254 | +2.20(+2.08%) |
Apr 07, 2014 | 109.64 | 110.32 | 105.09 | 105.74 | 972,062 | -4.26(-3.87%) |
Apr 04, 2014 | 112.83 | 113.13 | 109.24 | 110.00 | 614,181 | -2.01(-1.80%) |
Apr 03, 2014 | 112.99 | 113.20 | 111.86 | 112.02 | 377,690 | -0.83(-0.74%) |
Apr 02, 2014 | 112.98 | 113.76 | 112.02 | 112.84 | 505,152 | +0.20(+0.18%) |
Apr 01, 2014 | 110.58 | 112.66 | 110.37 | 112.64 | 601,903 | +2.25(+2.04%) |
Mar 31, 2014 | 110.31 | 111.05 | 109.16 | 110.39 | 563,295 | +1.30(+1.19%) |
Mar 28, 2014 | 108.85 | 111.38 | 108.59 | 109.09 | 469,289 | +0.85(+0.78%) |
Mar 27, 2014 | 108.77 | 108.77 | 106.48 | 108.25 | 727,697 | -0.20(-0.18%) |
Mar 26, 2014 | 109.34 | 109.96 | 107.75 | 108.44 | 807,474 | +0.00(+0.00%) |
Mar 25, 2014 | 110.61 | 111.11 | 107.56 | 108.44 | 894,305 | -1.19(-1.09%) |
Mar 24, 2014 | 111.08 | 111.40 | 108.25 | 109.64 | 647,254 | -0.50(-0.45%) |
Mar 21, 2014 | 111.11 | 111.75 | 109.72 | 110.14 | 1,788,548 | -0.71(-0.64%) |
Mar 20, 2014 | 109.72 | 110.92 | 109.21 | 110.85 | 541,989 | +0.96(+0.87%) |
Mar 19, 2014 | 111.50 | 111.79 | 109.10 | 109.89 | 577,426 | -1.59(-1.42%) |
Mar 18, 2014 | 110.81 | 111.99 | 110.62 | 111.48 | 675,827 | +0.71(+0.64%) |
Mar 17, 2014 | 110.28 | 111.61 | 110.07 | 110.77 | 801,838 | +1.49(+1.37%) |
Mar 14, 2014 | 109.02 | 110.78 | 108.93 | 109.27 | 533,113 | -0.20(-0.19%) |
Mar 13, 2014 | 111.41 | 111.76 | 109.27 | 109.48 | 944,380 | -1.60(-1.44%) |
Mar 12, 2014 | 108.52 | 111.08 | 108.10 | 111.08 | 960,335 | +1.85(+1.69%) |
Mar 11, 2014 | 109.73 | 110.58 | 108.69 | 109.23 | 643,020 | -0.50(-0.45%) |
Mar 10, 2014 | 108.41 | 109.75 | 108.05 | 109.73 | 833,296 | +0.68(+0.62%) |
Mar 07, 2014 | 110.37 | 110.53 | 108.28 | 109.05 | 998,652 | -0.89(-0.81%) |
Mar 06, 2014 | 108.93 | 110.58 | 108.70 | 109.94 | 714,795 | +1.51(+1.39%) |
Mar 05, 2014 | 108.03 | 109.37 | 107.80 | 108.44 | 616,543 | +0.57(+0.53%) |
Mar 04, 2014 | 106.80 | 108.51 | 106.36 | 107.87 | 648,841 | +2.54(+2.41%) |
Mar 03, 2014 | 104.29 | 106.31 | 104.29 | 105.33 | 768,489 | -0.57(-0.54%) |
Feb 28, 2014 | 104.34 | 106.69 | 103.81 | 105.90 | 876,506 | +1.51(+1.45%) |
Feb 27, 2014 | 104.87 | 105.11 | 103.84 | 104.39 | 935,421 | -0.49(-0.47%) |
Feb 26, 2014 | 102.75 | 105.10 | 102.75 | 104.88 | 986,683 | +2.62(+2.56%) |
Feb 25, 2014 | 102.82 | 103.18 | 101.49 | 102.26 | 784,436 | -0.52(-0.50%) |
Feb 24, 2014 | 102.97 | 104.12 | 102.21 | 102.78 | 551,976 | +0.57(+0.55%) |
Feb 21, 2014 | 102.25 | 103.07 | 101.79 | 102.21 | 711,722 | +0.29(+0.29%) |
Feb 20, 2014 | 102.23 | 103.09 | 101.79 | 101.92 | 613,491 | -0.16(-0.15%) |
Feb 19, 2014 | 103.08 | 104.60 | 101.95 | 102.08 | 677,811 | -1.03(-1.00%) |
Feb 18, 2014 | 104.23 | 104.70 | 102.90 | 103.11 | 828,986 | -0.91(-0.87%) |
Feb 14, 2014 | 102.31 | 104.02 | 104.02 | 104.02 | 1,030,519 | +1.45(+1.41%) |
Feb 13, 2014 | 99.67 | 103.16 | 99.35 | 102.57 | 1,373,458 | +2.46(+2.46%) |
Feb 12, 2014 | 99.49 | 100.68 | 99.20 | 100.10 | 896,187 | +0.66(+0.67%) |
Feb 11, 2014 | 98.19 | 99.85 | 97.46 | 99.44 | 847,585 | +1.58(+1.62%) |
Feb 10, 2014 | 97.74 | 98.39 | 97.27 | 97.86 | 886,195 | -0.11(-0.11%) |
Feb 07, 2014 | 96.97 | 98.19 | 95.98 | 97.97 | 1,063,375 | +1.98(+2.06%) |
Feb 06, 2014 | 94.82 | 96.76 | 94.47 | 95.99 | 873,234 | +1.54(+1.63%) |
Feb 05, 2014 | 96.06 | 96.06 | 93.81 | 94.46 | 1,307,049 | -2.41(-2.49%) |
Feb 04, 2014 | 95.80 | 97.23 | 95.55 | 96.87 | 1,412,689 | +1.66(+1.74%) |
Feb 03, 2014 | 98.41 | 98.42 | 93.53 | 95.20 | 2,180,158 | -3.36(-3.41%) |
Jan 31, 2014 | 99.44 | 99.57 | 98.33 | 98.57 | 1,044,763 | -1.96(-1.95%) |
Jan 30, 2014 | 99.98 | 101.26 | 99.98 | 100.53 | 1,068,131 | +1.59(+1.61%) |
Jan 29, 2014 | 100.81 | 101.19 | 98.33 | 98.94 | 1,730,195 | -1.93(-1.91%) |
Jan 28, 2014 | 97.61 | 102.32 | 96.24 | 100.86 | 3,298,239 | -3.13(-3.01%) |
Jan 27, 2014 | 105.10 | 105.50 | 102.11 | 104.00 | 1,700,040 | -0.71(-0.68%) |
Jan 24, 2014 | 107.85 | 108.17 | 104.71 | 104.71 | 1,043,181 | -3.50(-3.24%) |
Jan 23, 2014 | 109.94 | 109.94 | 107.16 | 108.21 | 1,342,027 | -3.08(-2.77%) |
Jan 22, 2014 | 107.25 | 111.79 | 107.01 | 111.29 | 1,703,486 | +4.28(+4.00%) |
Jan 21, 2014 | 108.97 | 108.97 | 105.53 | 107.01 | 796,628 | -0.76(-0.71%) |
Jan 17, 2014 | 108.75 | 107.77 | 107.77 | 107.77 | 734,687 | -0.96(-0.88%) |
Jan 16, 2014 | 109.88 | 110.77 | 108.34 | 108.73 | 884,159 | -1.20(-1.09%) |
Jan 15, 2014 | 110.35 | 111.20 | 109.82 | 109.93 | 904,292 | -0.42(-0.39%) |
Jan 14, 2014 | 109.80 | 110.49 | 108.89 | 110.35 | 639,099 | +0.95(+0.86%) |
Jan 13, 2014 | 113.08 | 113.29 | 109.10 | 109.41 | 1,039,556 | -3.69(-3.27%) |
Jan 10, 2014 | 114.64 | 115.04 | 112.75 | 113.10 | 713,168 | -1.03(-0.90%) |
Jan 09, 2014 | 115.31 | 115.72 | 113.45 | 114.13 | 474,329 | -0.42(-0.36%) |
Jan 08, 2014 | 114.34 | 115.64 | 113.50 | 114.55 | 641,379 | +0.57(+0.50%) |
Jan 07, 2014 | 114.00 | 114.75 | 113.16 | 113.98 | 714,395 | +0.90(+0.79%) |
Jan 06, 2014 | 114.16 | 114.37 | 112.45 | 113.08 | 527,985 | -0.77(-0.68%) |
Jan 03, 2014 | 114.55 | 115.26 | 112.89 | 113.86 | 522,116 | -0.30(-0.26%) |
Jan 02, 2014 | 114.44 | 114.84 | 113.43 | 114.16 | 700,224 | -0.50(-0.44%) |
Dec 31, 2013 | 115.04 | 114.66 | 114.66 | 114.66 | 538,949 | -0.11(-0.10%) |
Dec 30, 2013 | 113.29 | 115.00 | 112.67 | 114.77 | 760,370 | +1.93(+1.71%) |
Dec 27, 2013 | 113.54 | 114.03 | 112.45 | 112.84 | 412,718 | -0.71(-0.62%) |
Dec 26, 2013 | 112.64 | 114.19 | 112.62 | 113.55 | 322,322 | +1.00(+0.89%) |
Dec 24, 2013 | 112.89 | 113.43 | 112.21 | 112.55 | 213,436 | -0.20(-0.17%) |
Dec 23, 2013 | 111.83 | 113.08 | 111.73 | 112.75 | 612,661 | +1.29(+1.16%) |
Dec 20, 2013 | 109.91 | 111.85 | 109.48 | 111.45 | 2,378,542 | +1.56(+1.42%) |
Dec 19, 2013 | 110.12 | 110.36 | 109.22 | 109.89 | 591,992 | -0.25(-0.23%) |
Dec 18, 2013 | 107.16 | 110.22 | 106.60 | 110.15 | 846,915 | +3.16(+2.95%) |
Dec 17, 2013 | 106.71 | 107.34 | 105.97 | 106.99 | 700,801 | +0.28(+0.27%) |
Dec 16, 2013 | 106.18 | 107.06 | 105.66 | 106.71 | 580,218 | +1.35(+1.28%) |
Dec 13, 2013 | 106.28 | 106.92 | 104.89 | 105.36 | 535,374 | -0.46(-0.44%) |
Dec 12, 2013 | 106.23 | 106.95 | 105.12 | 105.83 | 705,291 | -0.36(-0.34%) |
Dec 11, 2013 | 109.62 | 109.62 | 106.03 | 106.19 | 826,197 | -3.06(-2.80%) |
Dec 10, 2013 | 109.14 | 110.56 | 108.85 | 109.24 | 732,377 | -0.03(-0.03%) |
Dec 09, 2013 | 107.05 | 109.43 | 106.62 | 109.27 | 848,269 | +2.22(+2.07%) |
Dec 06, 2013 | 107.07 | 108.48 | 106.83 | 107.05 | 691,047 | +0.67(+0.63%) |
Dec 05, 2013 | 105.34 | 106.67 | 104.68 | 106.38 | 716,817 | +0.98(+0.93%) |
Dec 04, 2013 | 104.24 | 105.96 | 104.02 | 105.40 | 571,157 | +0.49(+0.47%) |
Dec 03, 2013 | 103.99 | 105.50 | 103.99 | 104.91 | 434,927 | +0.21(+0.20%) |
Dec 02, 2013 | 105.00 | 106.23 | 104.17 | 104.70 | 603,968 | -0.38(-0.36%) |
Nov 29, 2013 | 106.06 | 106.27 | 104.91 | 105.08 | 210,881 | -0.40(-0.38%) |
Nov 27, 2013 | 105.86 | 105.93 | 104.64 | 105.48 | 330,272 | +0.22(+0.21%) |
Nov 26, 2013 | 105.44 | 105.82 | 104.81 | 105.26 | 406,274 | -0.18(-0.17%) |
Nov 25, 2013 | 105.31 | 105.81 | 104.25 | 105.44 | 350,589 | +0.48(+0.46%) |
Nov 22, 2013 | 105.46 | 105.53 | 104.22 | 104.96 | 319,266 | -0.57(-0.54%) |
Nov 21, 2013 | 103.44 | 105.54 | 103.06 | 105.53 | 541,796 | +2.93(+2.85%) |
Nov 20, 2013 | 103.27 | 103.55 | 101.95 | 102.60 | 627,837 | +0.16(+0.15%) |
Nov 19, 2013 | 103.19 | 104.45 | 101.78 | 102.44 | 588,957 | -1.02(-0.99%) |
Nov 18, 2013 | 105.95 | 106.36 | 102.96 | 103.46 | 879,545 | -2.33(-2.20%) |
Nov 15, 2013 | 105.09 | 106.24 | 104.64 | 105.79 | 468,727 | +0.60(+0.57%) |
Nov 14, 2013 | 107.09 | 107.49 | 105.03 | 105.19 | 632,789 | -1.71(-1.60%) |
Nov 13, 2013 | 104.25 | 106.95 | 103.63 | 106.90 | 889,229 | +4.79(+4.69%) |
Nov 12, 2013 | 102.20 | 102.42 | 101.30 | 102.11 | 611,791 | -0.10(-0.10%) |
Nov 11, 2013 | 100.16 | 102.51 | 100.15 | 102.21 | 741,512 | +2.44(+2.45%) |
Nov 08, 2013 | 99.31 | 100.31 | 99.30 | 99.77 | 682,299 | +0.70(+0.71%) |
Nov 07, 2013 | 102.59 | 102.93 | 98.96 | 99.07 | 1,001,301 | -3.16(-3.09%) |
Nov 06, 2013 | 104.10 | 104.10 | 101.56 | 102.24 | 463,299 | -1.48(-1.42%) |
Nov 05, 2013 | 104.18 | 104.38 | 102.90 | 103.71 | 786,680 | -0.81(-0.77%) |
Nov 04, 2013 | 103.19 | 105.03 | 102.76 | 104.52 | 468,544 | +1.64(+1.60%) |
Nov 01, 2013 | 103.01 | 103.42 | 102.03 | 102.88 | 413,729 | +0.11(+0.11%) |
Oct 31, 2013 | 102.58 | 103.77 | 102.04 | 102.77 | 486,613 | +0.33(+0.32%) |
Oct 30, 2013 | 103.59 | 103.94 | 101.68 | 102.44 | 793,995 | -1.06(-1.02%) |
Oct 29, 2013 | 103.32 | 104.54 | 102.61 | 103.50 | 679,270 | +0.45(+0.44%) |
Oct 28, 2013 | 104.54 | 104.69 | 102.17 | 103.05 | 763,305 | -1.34(-1.29%) |
Oct 25, 2013 | 104.84 | 105.16 | 103.52 | 104.39 | 606,170 | -0.05(-0.05%) |
Oct 24, 2013 | 104.65 | 104.76 | 102.88 | 104.43 | 1,173,048 | +0.19(+0.18%) |
Oct 23, 2013 | 102.70 | 105.79 | 102.58 | 104.25 | 1,756,500 | +1.68(+1.64%) |
Oct 22, 2013 | 104.61 | 105.70 | 99.99 | 102.57 | 1,950,808 | -4.19(-3.92%) |
Oct 21, 2013 | 106.31 | 107.44 | 105.34 | 106.76 | 1,481,631 | +1.01(+0.96%) |
Oct 18, 2013 | 105.16 | 106.25 | 104.45 | 105.75 | 1,174,830 | +1.43(+1.37%) |
Oct 17, 2013 | 103.85 | 104.36 | 103.09 | 104.32 | 789,269 | +0.35(+0.34%) |
Oct 16, 2013 | 103.38 | 105.42 | 103.38 | 103.96 | 587,503 | +1.86(+1.82%) |
Oct 15, 2013 | 102.68 | 102.99 | 101.05 | 102.10 | 631,818 | -0.92(-0.89%) |
Oct 14, 2013 | 101.47 | 103.15 | 101.09 | 103.02 | 453,706 | +0.71(+0.69%) |
Oct 11, 2013 | 100.60 | 102.41 | 100.53 | 102.31 | 338,401 | +1.01(+1.00%) |
Oct 10, 2013 | 99.17 | 101.77 | 99.17 | 101.30 | 704,363 | +3.44(+3.51%) |
Oct 09, 2013 | 99.14 | 99.48 | 96.31 | 97.87 | 1,448,223 | -1.00(-1.02%) |
Oct 08, 2013 | 102.25 | 102.60 | 98.70 | 98.87 | 1,146,419 | -3.12(-3.06%) |
Oct 07, 2013 | 104.42 | 106.25 | 101.89 | 101.99 | 1,274,089 | -3.44(-3.26%) |
Oct 04, 2013 | 102.92 | 105.91 | 102.46 | 105.42 | 1,310,223 | +3.61(+3.55%) |
Oct 03, 2013 | 100.45 | 102.50 | 100.14 | 101.81 | 838,176 | +0.97(+0.96%) |
Oct 02, 2013 | 101.91 | 102.39 | 100.83 | 100.85 | 847,338 | -1.70(-1.65%) |
Oct 01, 2013 | 101.25 | 102.97 | 100.90 | 102.54 | 891,362 | +1.16(+1.15%) |
Sep 30, 2013 | 99.78 | 101.88 | 98.89 | 101.38 | 748,341 | +0.77(+0.76%) |
Sep 27, 2013 | 100.04 | 102.34 | 99.98 | 100.61 | 816,154 | -0.10(-0.10%) |
Sep 26, 2013 | 99.31 | 100.84 | 98.96 | 100.71 | 638,194 | +1.74(+1.76%) |
Sep 25, 2013 | 98.79 | 99.68 | 98.35 | 98.97 | 468,461 | +0.45(+0.45%) |
Sep 24, 2013 | 98.23 | 100.04 | 97.62 | 98.52 | 591,241 | +0.29(+0.30%) |
Sep 23, 2013 | 98.09 | 98.53 | 96.77 | 98.23 | 390,637 | +0.31(+0.32%) |
Sep 20, 2013 | 99.51 | 99.76 | 97.41 | 97.92 | 2,122,143 | -1.44(-1.45%) |
Sep 19, 2013 | 99.54 | 100.25 | 98.96 | 99.36 | 658,904 | +0.17(+0.17%) |
Sep 18, 2013 | 98.24 | 99.49 | 96.39 | 99.18 | 1,052,543 | +0.55(+0.56%) |
Sep 17, 2013 | 97.29 | 98.81 | 96.52 | 98.63 | 570,850 | +1.40(+1.44%) |
Sep 16, 2013 | 96.59 | 97.87 | 96.53 | 97.23 | 705,729 | +1.49(+1.56%) |
Sep 13, 2013 | 94.51 | 95.98 | 94.40 | 95.74 | 541,435 | +1.09(+1.15%) |
Sep 12, 2013 | 94.96 | 95.03 | 93.99 | 94.65 | 798,171 | -0.33(-0.35%) |
Sep 11, 2013 | 94.96 | 95.15 | 93.63 | 94.98 | 1,019,007 | -0.06(-0.07%) |
Sep 10, 2013 | 91.34 | 95.41 | 90.72 | 95.04 | 1,752,076 | +5.00(+5.55%) |
Sep 09, 2013 | 87.63 | 90.48 | 87.60 | 90.04 | 815,508 | +2.48(+2.83%) |
Sep 06, 2013 | 88.22 | 88.71 | 86.36 | 87.56 | 659,627 | -0.53(-0.60%) |
Sep 05, 2013 | 87.11 | 88.46 | 86.98 | 88.09 | 456,086 | +0.88(+1.01%) |
Sep 04, 2013 | 86.26 | 87.51 | 85.63 | 87.21 | 498,296 | +0.99(+1.15%) |
Sep 03, 2013 | 86.80 | 87.62 | 85.29 | 86.22 | 1,080,594 | +0.51(+0.60%) |
Aug 30, 2013 | 87.39 | 87.39 | 85.43 | 85.71 | 514,865 | -1.48(-1.70%) |
Aug 29, 2013 | 86.89 | 87.81 | 86.24 | 87.19 | 338,749 | +0.57(+0.66%) |
Aug 28, 2013 | 85.89 | 86.99 | 85.48 | 86.62 | 496,150 | +0.70(+0.82%) |
Aug 27, 2013 | 88.10 | 88.34 | 85.70 | 85.92 | 623,480 | -2.85(-3.21%) |
Aug 26, 2013 | 89.19 | 89.47 | 88.62 | 88.77 | 441,104 | -0.38(-0.42%) |
Aug 23, 2013 | 88.70 | 89.22 | 88.01 | 89.14 | 611,403 | +0.81(+0.92%) |
Aug 22, 2013 | 88.89 | 89.47 | 87.96 | 88.33 | 1,391,987 | -0.33(-0.37%) |
Aug 21, 2013 | 88.98 | 89.50 | 88.34 | 88.66 | 369,512 | -0.48(-0.54%) |
Aug 20, 2013 | 88.38 | 89.79 | 88.38 | 89.14 | 675,692 | +0.88(+0.99%) |
Aug 19, 2013 | 88.82 | 89.61 | 88.21 | 88.27 | 757,196 | -0.56(-0.62%) |
Aug 16, 2013 | 88.26 | 89.17 | 88.10 | 88.82 | 545,665 | +0.34(+0.39%) |
Aug 15, 2013 | 89.99 | 89.99 | 87.77 | 88.48 | 977,007 | -2.19(-2.41%) |
Aug 14, 2013 | 90.76 | 91.20 | 90.13 | 90.67 | 629,740 | -0.33(-0.36%) |
Aug 13, 2013 | 88.72 | 91.10 | 88.32 | 91.00 | 888,370 | +2.56(+2.89%) |
Aug 12, 2013 | 88.14 | 89.00 | 87.98 | 88.44 | 762,539 | -0.23(-0.26%) |
Aug 09, 2013 | 88.39 | 89.03 | 87.57 | 88.67 | 443,078 | -0.06(-0.07%) |
Aug 08, 2013 | 88.66 | 89.25 | 88.07 | 88.73 | 898,496 | +0.64(+0.73%) |
Aug 07, 2013 | 89.79 | 90.32 | 88.04 | 88.09 | 768,011 | -1.99(-2.20%) |
Aug 06, 2013 | 90.01 | 90.34 | 88.75 | 90.07 | 881,858 | +0.05(+0.06%) |
Aug 05, 2013 | 89.91 | 90.66 | 89.20 | 90.02 | 676,079 | +0.05(+0.06%) |
Aug 02, 2013 | 87.60 | 90.41 | 86.99 | 89.97 | 1,549,212 | -0.04(-0.04%) |
Aug 01, 2013 | 88.61 | 90.41 | 88.21 | 90.00 | 1,126,826 | +2.33(+2.66%) |
Jul 31, 2013 | 86.61 | 88.68 | 86.51 | 87.67 | 1,179,192 | +1.60(+1.86%) |
Jul 30, 2013 | 85.78 | 86.66 | 84.82 | 86.07 | 849,791 | +0.94(+1.10%) |
Jul 29, 2013 | 85.05 | 85.56 | 84.44 | 85.13 | 506,268 | +0.02(+0.03%) |
Jul 26, 2013 | 84.92 | 86.23 | 84.38 | 85.11 | 1,130,061 | -0.58(-0.68%) |
Jul 25, 2013 | 83.48 | 85.72 | 83.33 | 85.69 | 946,130 | +1.56(+1.85%) |
Jul 24, 2013 | 83.37 | 84.39 | 82.68 | 84.13 | 1,429,871 | +1.24(+1.50%) |
Jul 23, 2013 | 82.25 | 84.72 | 82.13 | 82.89 | 2,138,340 | +1.99(+2.45%) |
Jul 22, 2013 | 80.62 | 81.08 | 79.93 | 80.90 | 1,751,202 | +0.38(+0.48%) |
Jul 19, 2013 | 80.53 | 80.76 | 80.12 | 80.52 | 711,946 | -0.14(-0.17%) |
Jul 18, 2013 | 80.04 | 80.95 | 79.83 | 80.66 | 667,426 | +0.91(+1.15%) |
Jul 17, 2013 | 79.94 | 80.21 | 79.18 | 79.75 | 688,345 | +0.28(+0.35%) |
Jul 16, 2013 | 79.75 | 80.21 | 79.14 | 79.47 | 898,584 | -0.16(-0.21%) |
Jul 15, 2013 | 79.36 | 80.05 | 78.61 | 79.63 | 740,427 | +0.51(+0.64%) |
Jul 12, 2013 | 78.52 | 79.23 | 78.41 | 79.12 | 714,737 | +0.60(+0.77%) |
Jul 11, 2013 | 77.95 | 78.58 | 77.79 | 78.52 | 732,871 | +1.72(+2.24%) |
Jul 10, 2013 | 77.20 | 77.20 | 75.81 | 76.80 | 1,419,292 | -0.30(-0.39%) |
Jul 09, 2013 | 76.50 | 78.37 | 75.78 | 77.10 | 1,253,506 | +1.31(+1.73%) |
Jul 08, 2013 | 75.82 | 76.32 | 75.59 | 75.78 | 681,354 | +0.20(+0.27%) |
Jul 05, 2013 | 75.70 | 75.89 | 74.59 | 75.58 | 626,756 | +0.66(+0.88%) |
Jul 03, 2013 | 74.84 | 75.41 | 74.45 | 74.92 | 339,393 | -0.16(-0.21%) |
Jul 02, 2013 | 75.60 | 76.56 | 74.67 | 75.08 | 1,131,161 | +0.26(+0.34%) |
Jul 01, 2013 | 74.87 | 75.65 | 74.48 | 74.82 | 917,406 | +0.55(+0.74%) |
Jun 28, 2013 | 74.09 | 75.20 | 73.88 | 74.27 | 917,764 | +0.04(+0.05%) |
Jun 27, 2013 | 73.77 | 74.38 | 73.43 | 74.23 | 543,650 | +1.13(+1.55%) |
Jun 26, 2013 | 73.65 | 73.66 | 71.75 | 73.10 | 1,106,266 | +0.28(+0.39%) |
Jun 25, 2013 | 73.37 | 73.63 | 72.39 | 72.82 | 774,051 | +0.32(+0.44%) |
Jun 24, 2013 | 72.28 | 73.07 | 71.19 | 72.50 | 1,033,031 | -0.60(-0.82%) |
Jun 21, 2013 | 74.68 | 74.78 | 72.71 | 73.10 | 1,967,123 | -1.20(-1.62%) |
Jun 20, 2013 | 74.79 | 75.27 | 73.94 | 74.31 | 1,655,394 | -1.22(-1.61%) |
Jun 19, 2013 | 75.49 | 76.59 | 75.16 | 75.53 | 1,067,215 | -0.13(-0.17%) |
Jun 18, 2013 | 74.79 | 75.86 | 74.67 | 75.65 | 815,482 | +1.06(+1.41%) |
Jun 17, 2013 | 75.16 | 75.62 | 74.05 | 74.59 | 881,531 | -0.09(-0.12%) |
Jun 14, 2013 | 73.85 | 74.92 | 73.27 | 74.68 | 861,048 | +0.40(+0.54%) |
Jun 13, 2013 | 73.55 | 74.49 | 72.53 | 74.28 | 532,184 | +0.79(+1.07%) |
Jun 12, 2013 | 74.48 | 74.76 | 73.25 | 73.49 | 540,852 | -0.48(-0.66%) |
Jun 11, 2013 | 74.02 | 74.84 | 73.61 | 73.98 | 516,182 | -1.10(-1.47%) |
Jun 10, 2013 | 75.22 | 75.45 | 74.27 | 75.08 | 1,138,884 | -0.08(-0.10%) |
Jun 07, 2013 | 74.97 | 75.25 | 74.06 | 75.16 | 867,830 | +0.58(+0.78%) |
Jun 06, 2013 | 73.81 | 74.59 | 73.16 | 74.58 | 1,075,234 | +0.73(+0.98%) |
Jun 05, 2013 | 74.45 | 75.09 | 73.39 | 73.85 | 1,048,343 | -0.74(-1.00%) |
Jun 04, 2013 | 74.52 | 75.53 | 74.09 | 74.59 | 1,080,957 | -0.28(-0.38%) |
Jun 03, 2013 | 74.64 | 75.69 | 73.84 | 74.88 | 1,183,073 | +0.20(+0.27%) |
May 31, 2013 | 73.81 | 76.06 | 73.11 | 74.67 | 1,431,929 | +0.34(+0.46%) |
May 30, 2013 | 71.69 | 75.05 | 71.35 | 74.33 | 1,840,739 | +3.02(+4.23%) |
May 29, 2013 | 71.55 | 71.93 | 70.86 | 71.31 | 988,698 | -1.17(-1.61%) |
May 28, 2013 | 72.63 | 73.46 | 71.92 | 72.48 | 613,520 | +0.79(+1.11%) |
May 24, 2013 | 71.51 | 71.96 | 71.00 | 71.68 | 707,005 | -0.38(-0.53%) |
May 23, 2013 | 70.77 | 72.14 | 70.49 | 72.07 | 800,160 | +0.27(+0.38%) |
May 22, 2013 | 73.23 | 73.59 | 71.45 | 71.79 | 1,139,523 | -1.37(-1.87%) |
May 21, 2013 | 71.68 | 73.67 | 71.68 | 73.16 | 1,412,775 | +1.53(+2.13%) |
May 20, 2013 | 71.26 | 72.17 | 70.93 | 71.64 | 997,987 | +0.46(+0.64%) |
May 17, 2013 | 70.43 | 71.65 | 70.43 | 71.18 | 1,405,831 | +0.84(+1.20%) |
May 16, 2013 | 70.24 | 70.91 | 70.01 | 70.34 | 1,197,930 | +0.09(+0.12%) |
May 15, 2013 | 69.34 | 70.92 | 69.04 | 70.25 | 1,225,936 | +1.66(+2.42%) |
May 13, 2013 | 68.25 | 68.77 | 67.63 | 68.59 | 681,357 | +0.25(+0.36%) |
May 10, 2013 | 67.82 | 68.54 | 67.73 | 68.35 | 622,235 | +0.79(+1.18%) |
May 09, 2013 | 68.49 | 68.79 | 67.44 | 67.55 | 606,126 | -0.94(-1.37%) |
May 08, 2013 | 67.23 | 68.49 | 67.14 | 68.49 | 1,066,528 | +1.04(+1.55%) |
May 07, 2013 | 66.31 | 67.47 | 66.31 | 67.45 | 950,844 | +1.25(+1.89%) |
May 06, 2013 | 66.52 | 66.56 | 65.69 | 66.20 | 1,014,145 | -0.25(-0.37%) |
May 03, 2013 | 66.70 | 66.97 | 66.32 | 66.45 | 1,124,223 | +0.27(+0.41%) |
May 02, 2013 | 65.33 | 66.17 | 65.04 | 66.17 | 1,175,021 | +1.14(+1.75%) |