Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 101.00 | 103.92 | 100.00 | 103.71 | 258,386 | +2.78(+2.75%) |
Apr 29, 2014 | 102.79 | 103.56 | 100.12 | 100.93 | 348,714 | -1.52(-1.48%) |
Apr 28, 2014 | 105.13 | 105.58 | 102.29 | 102.45 | 224,903 | -3.10(-2.94%) |
Apr 25, 2014 | 111.09 | 111.34 | 105.05 | 105.55 | 264,258 | -6.25(-5.59%) |
Apr 24, 2014 | 115.00 | 117.00 | 104.00 | 111.80 | 609,720 | -0.01(-0.01%) |
Apr 23, 2014 | 114.74 | 114.74 | 110.25 | 111.81 | 249,231 | -2.53(-2.21%) |
Apr 22, 2014 | 114.39 | 115.50 | 113.30 | 114.34 | 351,279 | +0.10(+0.09%) |
Apr 21, 2014 | 116.05 | 117.42 | 111.04 | 114.24 | 450,643 | -2.79(-2.38%) |
Apr 17, 2014 | 117.24 | 117.03 | 117.03 | 117.03 | 221,600 | -1.60(-1.35%) |
Apr 16, 2014 | 120.01 | 122.53 | 116.80 | 118.63 | 197,976 | -1.58(-1.31%) |
Apr 15, 2014 | 125.03 | 126.14 | 119.84 | 120.21 | 381,176 | -3.83(-3.09%) |
Apr 14, 2014 | 120.91 | 124.42 | 118.36 | 124.04 | 209,068 | +3.85(+3.20%) |
Apr 11, 2014 | 121.63 | 124.54 | 118.79 | 120.19 | 315,822 | -2.12(-1.73%) |
Apr 10, 2014 | 121.18 | 123.96 | 119.90 | 122.31 | 169,174 | +0.19(+0.16%) |
Apr 09, 2014 | 118.00 | 122.32 | 117.51 | 122.12 | 238,869 | +4.95(+4.22%) |
Apr 08, 2014 | 119.19 | 119.80 | 116.17 | 117.17 | 310,488 | -2.43(-2.03%) |
Apr 07, 2014 | 121.92 | 125.62 | 117.30 | 119.60 | 310,195 | -3.24(-2.64%) |
Apr 04, 2014 | 125.97 | 126.50 | 122.08 | 122.84 | 152,514 | -2.12(-1.70%) |
Apr 03, 2014 | 125.00 | 126.19 | 123.01 | 124.96 | 185,827 | -0.32(-0.26%) |
Apr 02, 2014 | 125.52 | 126.84 | 123.05 | 125.28 | 229,795 | -0.56(-0.45%) |
Apr 01, 2014 | 122.47 | 125.99 | 120.98 | 125.84 | 288,679 | +4.18(+3.44%) |
Mar 31, 2014 | 117.78 | 123.81 | 117.77 | 121.66 | 249,066 | +4.07(+3.46%) |
Mar 28, 2014 | 119.53 | 121.23 | 116.31 | 117.59 | 229,100 | -2.11(-1.76%) |
Mar 27, 2014 | 115.02 | 121.33 | 114.01 | 119.70 | 271,017 | +5.24(+4.58%) |
Mar 26, 2014 | 114.99 | 116.26 | 113.39 | 114.46 | 187,087 | -0.51(-0.44%) |
Mar 25, 2014 | 115.88 | 117.62 | 113.60 | 114.97 | 180,056 | -0.44(-0.38%) |
Mar 24, 2014 | 116.53 | 119.48 | 113.09 | 115.41 | 191,462 | -0.41(-0.35%) |
Mar 21, 2014 | 117.82 | 119.06 | 115.05 | 115.82 | 160,172 | -1.90(-1.61%) |
Mar 20, 2014 | 116.95 | 118.92 | 115.41 | 117.72 | 189,460 | +0.34(+0.29%) |
Mar 19, 2014 | 115.17 | 120.61 | 113.78 | 117.38 | 269,451 | +1.83(+1.58%) |
Mar 18, 2014 | 115.06 | 116.80 | 112.40 | 115.55 | 187,762 | +1.05(+0.92%) |
Mar 17, 2014 | 113.29 | 114.94 | 112.28 | 114.50 | 180,304 | +1.90(+1.69%) |
Mar 14, 2014 | 111.46 | 117.37 | 110.06 | 112.60 | 320,975 | +0.55(+0.49%) |
Mar 13, 2014 | 111.99 | 113.54 | 110.06 | 112.05 | 281,214 | -0.22(-0.20%) |
Mar 12, 2014 | 112.19 | 112.72 | 110.15 | 112.27 | 249,779 | -0.28(-0.25%) |
Mar 11, 2014 | 110.77 | 114.26 | 110.57 | 112.55 | 344,651 | +1.63(+1.47%) |
Mar 10, 2014 | 107.97 | 111.95 | 107.85 | 110.92 | 313,899 | +2.95(+2.73%) |
Mar 07, 2014 | 108.45 | 109.82 | 107.30 | 107.97 | 237,451 | +0.46(+0.43%) |
Mar 06, 2014 | 104.62 | 109.90 | 104.62 | 107.51 | 329,719 | +3.41(+3.28%) |
Mar 05, 2014 | 103.74 | 105.69 | 102.75 | 104.10 | 298,655 | +0.77(+0.75%) |
Mar 04, 2014 | 101.63 | 104.92 | 100.86 | 103.33 | 286,322 | +2.38(+2.36%) |
Mar 03, 2014 | 97.47 | 102.00 | 97.47 | 100.95 | 432,994 | +2.57(+2.61%) |
Feb 28, 2014 | 100.33 | 100.96 | 97.00 | 98.38 | 289,957 | -1.56(-1.56%) |
Feb 27, 2014 | 99.89 | 101.95 | 96.50 | 99.94 | 660,708 | -1.06(-1.05%) |
Feb 26, 2014 | 116.75 | 120.35 | 98.26 | 101.00 | 1,310,184 | -15.76(-13.50%) |
Feb 25, 2014 | 112.64 | 121.06 | 112.64 | 116.76 | 415,385 | +3.73(+3.30%) |
Feb 24, 2014 | 112.68 | 117.27 | 111.95 | 113.03 | 291,717 | -0.52(-0.46%) |
Feb 21, 2014 | 107.57 | 115.52 | 105.90 | 113.55 | 611,290 | +6.41(+5.98%) |
Feb 20, 2014 | 113.16 | 114.61 | 104.93 | 107.14 | 813,130 | -6.41(-5.65%) |
Feb 19, 2014 | 114.31 | 116.42 | 112.02 | 113.55 | 514,218 | -1.45(-1.26%) |
Feb 18, 2014 | 120.83 | 120.98 | 112.21 | 115.00 | 600,492 | -5.12(-4.26%) |
Feb 14, 2014 | 124.43 | 120.12 | 120.12 | 120.12 | 401,400 | -4.62(-3.70%) |
Feb 13, 2014 | 116.71 | 129.77 | 114.00 | 124.74 | 478,945 | +3.89(+3.22%) |
Feb 12, 2014 | 117.32 | 122.97 | 115.70 | 120.85 | 605,927 | +3.12(+2.65%) |
Feb 11, 2014 | 121.27 | 126.50 | 117.25 | 117.73 | 538,925 | -3.95(-3.25%) |
Feb 10, 2014 | 121.15 | 125.10 | 121.02 | 121.68 | 219,285 | -1.92(-1.55%) |
Feb 07, 2014 | 125.50 | 127.53 | 121.27 | 123.60 | 427,762 | -1.91(-1.52%) |
Feb 06, 2014 | 132.23 | 134.78 | 118.00 | 125.51 | 843,505 | -7.89(-5.91%) |
Feb 05, 2014 | 128.02 | 133.53 | 126.48 | 133.40 | 265,069 | +5.16(+4.02%) |
Feb 04, 2014 | 130.15 | 130.78 | 126.22 | 128.24 | 167,005 | -1.55(-1.19%) |
Feb 03, 2014 | 130.23 | 131.87 | 128.78 | 129.79 | 271,731 | -0.95(-0.73%) |
Jan 31, 2014 | 133.16 | 133.27 | 130.05 | 130.74 | 110,045 | -3.70(-2.75%) |
Jan 30, 2014 | 131.07 | 136.00 | 130.51 | 134.44 | 134,036 | +4.69(+3.61%) |
Jan 29, 2014 | 131.50 | 134.55 | 129.08 | 129.75 | 170,801 | -3.64(-2.73%) |
Jan 28, 2014 | 134.11 | 135.50 | 132.01 | 133.39 | 146,519 | -1.56(-1.16%) |
Jan 27, 2014 | 138.85 | 138.94 | 131.25 | 134.95 | 149,627 | -2.48(-1.80%) |
Jan 24, 2014 | 140.00 | 140.96 | 137.00 | 137.43 | 191,073 | -3.92(-2.77%) |
Jan 23, 2014 | 148.35 | 148.35 | 137.50 | 141.35 | 194,231 | -7.01(-4.72%) |
Jan 22, 2014 | 152.00 | 154.26 | 147.75 | 148.36 | 136,301 | +0.15(+0.10%) |
Jan 21, 2014 | 150.50 | 150.87 | 144.50 | 148.21 | 207,693 | -2.66(-1.76%) |
Jan 17, 2014 | 156.03 | 150.87 | 150.87 | 150.87 | 69,500 | -5.76(-3.68%) |
Jan 16, 2014 | 158.02 | 162.93 | 153.67 | 156.63 | 59,027 | -1.77(-1.12%) |
Jan 15, 2014 | 155.75 | 159.41 | 153.18 | 158.40 | 94,441 | +2.65(+1.70%) |
Jan 14, 2014 | 158.86 | 160.78 | 152.50 | 155.75 | 114,862 | -3.06(-1.93%) |
Jan 13, 2014 | 162.23 | 162.23 | 157.46 | 158.81 | 40,884 | -4.12(-2.53%) |
Jan 10, 2014 | 164.61 | 164.61 | 161.03 | 162.93 | 50,612 | -1.55(-0.94%) |
Jan 09, 2014 | 163.30 | 164.92 | 160.00 | 164.48 | 101,422 | +4.02(+2.51%) |
Jan 08, 2014 | 156.32 | 161.26 | 147.29 | 160.46 | 359,490 | +4.34(+2.78%) |
Jan 07, 2014 | 160.94 | 160.97 | 152.32 | 156.12 | 227,406 | -4.88(-3.03%) |
Jan 06, 2014 | 163.50 | 163.50 | 160.43 | 161.00 | 105,604 | -1.99(-1.22%) |
Jan 03, 2014 | 162.07 | 163.82 | 159.52 | 162.99 | 78,133 | +1.35(+0.84%) |
Jan 02, 2014 | 157.82 | 163.22 | 156.15 | 161.64 | 110,976 | +3.01(+1.90%) |
Dec 31, 2013 | 156.16 | 158.63 | 158.63 | 158.63 | 65,100 | +0.78(+0.49%) |
Dec 30, 2013 | 160.90 | 160.90 | 156.31 | 157.85 | 52,521 | -3.10(-1.93%) |
Dec 27, 2013 | 161.86 | 162.00 | 159.29 | 160.95 | 69,428 | -0.09(-0.06%) |
Dec 26, 2013 | 158.94 | 164.01 | 158.24 | 161.04 | 71,065 | +2.11(+1.33%) |
Dec 24, 2013 | 158.60 | 159.80 | 158.13 | 158.93 | 14,736 | -0.37(-0.23%) |
Dec 23, 2013 | 160.70 | 160.70 | 158.26 | 159.30 | 33,096 | -0.76(-0.47%) |
Dec 20, 2013 | 159.11 | 160.19 | 156.64 | 160.06 | 115,674 | +0.66(+0.41%) |
Dec 19, 2013 | 158.04 | 160.22 | 157.42 | 159.40 | 54,428 | -0.60(-0.37%) |
Dec 18, 2013 | 157.79 | 160.00 | 156.27 | 160.00 | 30,455 | +2.05(+1.30%) |
Dec 17, 2013 | 160.34 | 160.34 | 157.27 | 157.95 | 47,385 | -2.40(-1.50%) |
Dec 16, 2013 | 160.68 | 161.28 | 159.11 | 160.35 | 59,229 | +1.00(+0.63%) |
Dec 13, 2013 | 157.51 | 160.25 | 157.51 | 159.35 | 27,864 | +0.16(+0.10%) |
Dec 12, 2013 | 158.02 | 160.41 | 155.29 | 159.19 | 65,643 | +0.46(+0.29%) |
Dec 11, 2013 | 160.16 | 160.56 | 156.19 | 158.73 | 58,699 | -2.13(-1.32%) |
Dec 10, 2013 | 166.18 | 167.00 | 159.70 | 160.86 | 149,613 | -6.34(-3.79%) |
Dec 09, 2013 | 169.27 | 169.99 | 165.68 | 167.20 | 121,862 | -1.99(-1.18%) |
Dec 06, 2013 | 166.97 | 169.88 | 162.90 | 169.19 | 0 | +3.08(+1.85%) |
Dec 05, 2013 | 167.59 | 169.73 | 165.62 | 166.11 | 0 | -1.06(-0.63%) |
Dec 04, 2013 | 168.33 | 170.58 | 165.19 | 167.17 | 0 | -3.02(-1.77%) |
Dec 03, 2013 | 162.62 | 171.00 | 163.93 | 170.19 | 0 | +6.26(+3.82%) |
Dec 02, 2013 | 159.57 | 164.37 | 158.00 | 163.93 | 0 | +2.95(+1.83%) |
Nov 29, 2013 | 152.22 | 161.90 | 150.64 | 160.98 | 0 | +9.25(+6.10%) |
Nov 27, 2013 | 152.68 | 154.62 | 145.67 | 151.73 | 0 | -0.57(-0.37%) |
Nov 26, 2013 | 151.01 | 153.25 | 151.00 | 152.30 | 0 | +0.54(+0.36%) |
Nov 25, 2013 | 151.34 | 153.87 | 151.11 | 151.76 | 0 | -0.28(-0.18%) |
Nov 22, 2013 | 151.01 | 153.11 | 149.02 | 152.04 | 0 | +0.02(+0.01%) |
Nov 21, 2013 | 150.89 | 153.25 | 149.57 | 152.02 | 0 | +2.03(+1.35%) |
Nov 20, 2013 | 151.69 | 153.26 | 149.67 | 149.99 | 0 | -1.98(-1.30%) |
Nov 19, 2013 | 150.22 | 153.51 | 149.63 | 151.97 | 0 | +1.27(+0.84%) |
Nov 18, 2013 | 151.01 | 153.96 | 148.15 | 150.70 | 0 | +0.26(+0.17%) |
Nov 15, 2013 | 145.71 | 151.68 | 145.71 | 150.44 | 0 | +5.46(+3.77%) |
Nov 14, 2013 | 144.41 | 146.67 | 143.10 | 144.98 | 0 | +0.09(+0.06%) |
Nov 12, 2013 | 146.32 | 148.79 | 143.44 | 144.89 | 0 | -0.91(-0.62%) |
Nov 11, 2013 | 140.95 | 148.37 | 140.28 | 145.80 | 0 | +5.39(+3.84%) |
Nov 08, 2013 | 142.69 | 143.64 | 139.80 | 140.41 | 0 | -3.03(-2.11%) |
Nov 07, 2013 | 148.81 | 148.86 | 140.00 | 143.44 | 0 | -6.34(-4.23%) |
Nov 06, 2013 | 153.78 | 154.42 | 146.50 | 149.78 | 0 | -4.25(-2.76%) |
Nov 05, 2013 | 155.64 | 155.90 | 153.33 | 154.03 | 0 | -1.48(-0.95%) |
Nov 04, 2013 | 154.51 | 156.64 | 153.10 | 155.51 | 0 | +1.00(+0.65%) |
Nov 01, 2013 | 157.00 | 158.00 | 151.95 | 154.51 | 0 | -2.77(-1.76%) |
Oct 31, 2013 | 149.00 | 158.07 | 146.46 | 157.28 | 0 | +7.92(+5.30%) |
Oct 30, 2013 | 148.55 | 150.00 | 148.00 | 149.36 | 0 | +1.98(+1.34%) |
Oct 29, 2013 | 143.92 | 147.39 | 143.92 | 147.38 | 0 | +3.14(+2.18%) |
Oct 28, 2013 | 145.79 | 146.05 | 140.92 | 144.24 | 0 | -0.59(-0.41%) |
Oct 25, 2013 | 146.20 | 149.69 | 143.59 | 144.83 | 0 | -2.13(-1.45%) |
Oct 24, 2013 | 142.64 | 154.39 | 138.96 | 146.96 | 0 | +14.04(+10.56%) |
Oct 23, 2013 | 132.00 | 135.66 | 130.00 | 132.92 | 0 | +0.04(+0.03%) |
Oct 22, 2013 | 135.76 | 136.54 | 132.22 | 132.88 | 0 | -1.07(-0.80%) |
Oct 21, 2013 | 135.28 | 136.89 | 133.02 | 133.95 | 0 | -1.89(-1.39%) |
Oct 18, 2013 | 137.91 | 137.96 | 134.88 | 135.84 | 41,299 | -1.85(-1.34%) |
Oct 17, 2013 | 136.72 | 137.76 | 136.00 | 137.69 | 0 | +0.79(+0.58%) |
Oct 16, 2013 | 134.27 | 137.90 | 132.79 | 136.90 | 0 | +3.32(+2.49%) |
Oct 15, 2013 | 134.90 | 135.74 | 132.85 | 133.58 | 0 | -1.90(-1.40%) |
Oct 14, 2013 | 133.78 | 136.23 | 132.69 | 135.48 | 0 | +0.64(+0.47%) |
Oct 11, 2013 | 135.35 | 137.21 | 133.78 | 134.84 | 0 | -1.16(-0.85%) |
Oct 10, 2013 | 135.18 | 137.00 | 134.55 | 136.00 | 0 | +2.15(+1.61%) |
Oct 09, 2013 | 140.41 | 140.41 | 131.75 | 133.85 | 0 | -6.14(-4.39%) |
Oct 08, 2013 | 147.36 | 149.11 | 139.20 | 139.99 | 0 | -6.90(-4.70%) |
Oct 07, 2013 | 145.84 | 147.97 | 144.32 | 146.89 | 0 | -0.47(-0.32%) |
Oct 04, 2013 | 145.37 | 149.05 | 144.82 | 147.36 | 0 | +2.33(+1.61%) |
Oct 03, 2013 | 148.37 | 148.56 | 144.71 | 145.03 | 0 | -3.61(-2.43%) |
Oct 02, 2013 | 148.63 | 149.25 | 146.47 | 148.64 | 0 | +0.17(+0.11%) |
Oct 01, 2013 | 139.51 | 148.50 | 139.51 | 148.47 | 0 | +6.57(+4.63%) |
Sep 27, 2013 | 141.56 | 143.14 | 141.56 | 141.90 | 0 | -0.40(-0.28%) |
Sep 26, 2013 | 140.13 | 142.53 | 139.01 | 142.30 | 0 | +2.82(+2.02%) |
Sep 25, 2013 | 141.70 | 142.59 | 139.11 | 139.48 | 0 | -1.83(-1.30%) |
Sep 24, 2013 | 139.84 | 142.82 | 139.50 | 141.31 | 0 | +2.28(+1.64%) |
Sep 23, 2013 | 138.65 | 140.25 | 136.75 | 139.03 | 0 | -0.26(-0.19%) |
Sep 20, 2013 | 137.42 | 139.52 | 137.21 | 139.29 | 0 | +2.42(+1.77%) |
Sep 19, 2013 | 135.63 | 137.05 | 135.00 | 136.87 | 0 | +1.14(+0.84%) |
Sep 18, 2013 | 136.27 | 138.00 | 131.92 | 135.73 | 0 | -0.41(-0.30%) |
Sep 17, 2013 | 134.84 | 136.29 | 134.04 | 136.14 | 0 | +1.63(+1.21%) |
Sep 16, 2013 | 137.00 | 137.00 | 134.28 | 134.51 | 0 | -0.27(-0.20%) |
Sep 13, 2013 | 135.13 | 135.83 | 131.04 | 134.78 | 0 | +0.35(+0.26%) |
Sep 12, 2013 | 134.71 | 136.02 | 134.13 | 134.43 | 0 | -0.82(-0.61%) |
Sep 11, 2013 | 136.47 | 136.82 | 133.50 | 135.25 | 0 | -1.12(-0.82%) |
Sep 10, 2013 | 136.24 | 138.00 | 135.18 | 136.37 | 0 | +0.35(+0.26%) |
Sep 09, 2013 | 135.50 | 137.75 | 135.19 | 136.02 | 0 | +0.98(+0.73%) |
Sep 06, 2013 | 134.10 | 136.62 | 132.27 | 135.04 | 0 | +1.68(+1.26%) |
Sep 05, 2013 | 132.33 | 134.10 | 131.88 | 133.36 | 0 | +0.78(+0.59%) |
Sep 04, 2013 | 129.56 | 132.93 | 129.37 | 132.58 | 0 | +3.43(+2.66%) |
Sep 03, 2013 | 132.00 | 132.60 | 128.85 | 129.15 | 0 | -1.25(-0.96%) |
Aug 30, 2013 | 128.98 | 130.73 | 126.25 | 130.40 | 0 | +2.37(+1.85%) |
Aug 29, 2013 | 128.10 | 130.32 | 127.63 | 128.03 | 0 | -0.09(-0.07%) |
Aug 28, 2013 | 128.29 | 131.68 | 127.20 | 128.12 | 0 | +0.13(+0.10%) |
Aug 27, 2013 | 129.75 | 131.00 | 126.44 | 127.99 | 0 | -2.33(-1.79%) |
Aug 26, 2013 | 128.55 | 131.28 | 127.42 | 130.32 | 0 | +1.84(+1.43%) |
Aug 23, 2013 | 127.28 | 128.86 | 124.36 | 128.48 | 0 | +0.88(+0.69%) |
Aug 22, 2013 | 131.00 | 131.23 | 121.99 | 127.60 | 0 | -2.40(-1.85%) |
Aug 21, 2013 | 121.56 | 130.28 | 121.56 | 130.00 | 0 | +8.39(+6.90%) |
Aug 20, 2013 | 121.80 | 121.80 | 119.00 | 121.61 | 0 | +0.07(+0.06%) |
Aug 19, 2013 | 124.50 | 125.17 | 121.00 | 121.54 | 0 | -2.67(-2.15%) |
Aug 16, 2013 | 123.59 | 124.76 | 123.59 | 124.21 | 0 | -0.59(-0.47%) |
Aug 15, 2013 | 120.64 | 125.40 | 118.96 | 124.80 | 127,867 | +2.18(+1.78%) |
Aug 14, 2013 | 126.30 | 127.00 | 122.52 | 122.62 | 0 | -3.36(-2.67%) |
Aug 13, 2013 | 128.73 | 128.73 | 125.69 | 125.98 | 48,702 | -2.20(-1.71%) |
Aug 12, 2013 | 129.96 | 130.22 | 128.00 | 128.18 | 36,335 | -1.89(-1.46%) |
Aug 09, 2013 | 128.05 | 130.07 | 127.39 | 130.07 | 108,749 | +2.08(+1.63%) |
Aug 08, 2013 | 127.00 | 129.86 | 126.50 | 127.99 | 222,908 | +1.75(+1.39%) |
Aug 07, 2013 | 123.18 | 126.43 | 122.18 | 126.24 | 122,320 | +2.41(+1.95%) |
Aug 06, 2013 | 126.12 | 127.05 | 123.51 | 123.83 | 76,778 | -2.79(-2.20%) |
Aug 05, 2013 | 127.75 | 127.75 | 126.21 | 126.62 | 96,968 | -1.06(-0.83%) |
Aug 02, 2013 | 125.20 | 127.95 | 124.61 | 127.68 | 167,273 | +2.14(+1.70%) |
Aug 01, 2013 | 123.41 | 126.73 | 122.64 | 125.54 | 398,428 | +2.28(+1.85%) |
Jul 31, 2013 | 122.25 | 125.91 | 121.42 | 123.26 | 0 | +1.37(+1.12%) |
Jul 30, 2013 | 119.74 | 122.13 | 119.01 | 121.89 | 0 | +2.13(+1.78%) |
Jul 29, 2013 | 117.65 | 120.70 | 117.35 | 119.76 | 0 | +1.18(+1.00%) |
Jul 26, 2013 | 110.66 | 119.70 | 110.66 | 118.58 | 0 | +7.28(+6.54%) |
Jul 25, 2013 | 99.50 | 112.28 | 97.00 | 111.30 | 0 | +12.30(+12.42%) |
Jul 24, 2013 | 99.50 | 99.93 | 98.74 | 99.00 | 0 | +0.01(+0.01%) |
Jul 23, 2013 | 99.38 | 99.38 | 98.67 | 98.99 | 0 | -0.15(-0.15%) |
Jul 22, 2013 | 98.40 | 99.88 | 97.94 | 99.14 | 0 | +0.78(+0.79%) |
Jul 19, 2013 | 97.64 | 98.54 | 97.07 | 98.36 | 0 | +0.56(+0.57%) |
Jul 18, 2013 | 98.66 | 98.81 | 97.79 | 97.80 | 0 | -0.36(-0.37%) |
Jul 17, 2013 | 99.19 | 99.19 | 97.44 | 98.16 | 67,432 | -0.22(-0.22%) |
Jul 16, 2013 | 98.10 | 98.57 | 97.06 | 98.38 | 0 | +0.21(+0.21%) |
Jul 15, 2013 | 98.00 | 99.16 | 96.18 | 98.17 | 0 | +0.32(+0.33%) |
Jul 12, 2013 | 96.21 | 98.20 | 96.16 | 97.85 | 0 | +1.33(+1.38%) |
Jul 11, 2013 | 97.81 | 97.81 | 96.42 | 96.52 | 0 | -0.30(-0.31%) |
Jul 10, 2013 | 96.01 | 96.99 | 95.95 | 96.82 | 0 | +0.45(+0.47%) |
Jul 09, 2013 | 95.55 | 96.72 | 95.22 | 96.37 | 0 | +1.15(+1.21%) |
Jul 08, 2013 | 96.26 | 96.54 | 94.66 | 95.22 | 0 | -1.14(-1.18%) |
Jul 05, 2013 | 96.96 | 97.87 | 95.31 | 96.36 | 0 | +0.20(+0.21%) |
Jul 03, 2013 | 96.92 | 97.55 | 95.66 | 96.16 | 0 | -1.20(-1.23%) |
Jul 02, 2013 | 96.75 | 97.64 | 96.29 | 97.36 | 0 | +0.81(+0.84%) |
Jul 01, 2013 | 94.50 | 96.87 | 94.47 | 96.55 | 0 | +2.25(+2.39%) |
Jun 28, 2013 | 94.56 | 95.03 | 93.67 | 94.30 | 61,183 | -0.40(-0.42%) |
Jun 26, 2013 | 94.40 | 95.47 | 93.89 | 94.70 | 0 | +0.72(+0.77%) |
Jun 25, 2013 | 92.90 | 94.87 | 92.57 | 93.98 | 0 | +1.58(+1.71%) |
Jun 24, 2013 | 93.98 | 94.20 | 91.51 | 92.40 | 0 | -2.62(-2.76%) |
Jun 21, 2013 | 96.21 | 96.33 | 91.33 | 95.02 | 489,148 | -0.90(-0.94%) |
Jun 20, 2013 | 98.75 | 100.35 | 95.00 | 95.92 | 0 | -3.73(-3.74%) |
Jun 19, 2013 | 100.33 | 101.90 | 99.23 | 99.65 | 0 | -0.50(-0.50%) |
Jun 18, 2013 | 100.42 | 102.15 | 99.61 | 100.15 | 0 | +0.75(+0.75%) |
Jun 17, 2013 | 98.62 | 100.27 | 97.70 | 99.40 | 0 | +2.20(+2.26%) |
Jun 14, 2013 | 96.52 | 97.45 | 96.26 | 97.20 | 0 | +1.19(+1.24%) |
Jun 13, 2013 | 95.24 | 96.72 | 94.70 | 96.01 | 198,117 | +0.76(+0.80%) |
Jun 12, 2013 | 96.65 | 96.65 | 94.28 | 95.25 | 164,939 | -0.87(-0.91%) |
Jun 11, 2013 | 91.97 | 96.50 | 90.68 | 96.12 | 167,624 | +2.57(+2.75%) |
Jun 10, 2013 | 95.44 | 95.44 | 93.47 | 93.55 | 0 | -1.34(-1.41%) |
Jun 07, 2013 | 94.79 | 95.76 | 94.04 | 94.89 | 0 | +0.39(+0.41%) |
Jun 06, 2013 | 92.09 | 94.50 | 91.86 | 94.50 | 0 | +2.58(+2.81%) |
Jun 05, 2013 | 93.67 | 93.80 | 91.75 | 91.92 | 0 | -2.22(-2.36%) |
Jun 04, 2013 | 94.94 | 96.74 | 93.44 | 94.14 | 0 | -1.64(-1.71%) |
Jun 03, 2013 | 94.65 | 95.92 | 93.16 | 95.78 | 224,849 | +1.51(+1.60%) |
May 31, 2013 | 95.14 | 95.50 | 94.17 | 94.27 | 201,534 | -0.94(-0.99%) |
May 30, 2013 | 93.95 | 95.50 | 93.26 | 95.21 | 0 | +1.81(+1.94%) |
May 29, 2013 | 92.51 | 94.41 | 92.05 | 93.40 | 218,583 | +0.44(+0.47%) |
May 28, 2013 | 92.50 | 93.30 | 91.73 | 92.96 | 253,959 | +1.29(+1.41%) |
May 24, 2013 | 92.59 | 92.59 | 91.25 | 91.67 | 0 | -1.16(-1.25%) |
May 23, 2013 | 91.51 | 92.87 | 90.63 | 92.83 | 0 | +0.09(+0.10%) |
May 22, 2013 | 96.29 | 97.13 | 91.96 | 92.74 | 0 | -3.27(-3.41%) |
May 21, 2013 | 95.81 | 97.29 | 95.47 | 96.01 | 0 | +0.48(+0.50%) |
May 20, 2013 | 95.44 | 96.61 | 94.58 | 95.53 | 0 | +0.09(+0.09%) |
May 17, 2013 | 95.60 | 95.70 | 94.00 | 95.44 | 0 | +0.64(+0.68%) |
May 16, 2013 | 94.77 | 95.53 | 94.50 | 94.80 | 106,008 | -0.32(-0.34%) |
May 15, 2013 | 92.37 | 95.36 | 92.19 | 95.12 | 0 | +3.22(+3.50%) |
May 13, 2013 | 92.70 | 92.73 | 90.61 | 91.90 | 0 | -0.40(-0.43%) |
May 10, 2013 | 89.60 | 92.87 | 89.60 | 92.30 | 0 | +0.30(+0.33%) |
May 09, 2013 | 91.16 | 92.78 | 90.44 | 92.00 | 0 | +1.05(+1.15%) |
May 08, 2013 | 90.27 | 91.09 | 88.26 | 90.95 | 0 | +0.77(+0.85%) |
May 07, 2013 | 89.82 | 90.71 | 87.85 | 90.18 | 0 | +0.00(+0.00%) |
May 06, 2013 | 84.97 | 90.43 | 84.30 | 90.18 | 0 | +5.39(+6.36%) |
May 03, 2013 | 83.95 | 85.24 | 83.22 | 84.79 | 0 | +1.57(+1.89%) |
May 02, 2013 | 81.93 | 83.41 | 81.24 | 83.22 | 0 | +1.48(+1.81%) |