Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 153.35 | 154.99 | 150.40 | 153.85 | 4,167,113 | -1.30(-0.84%) |
Apr 29, 2014 | 150.81 | 156.99 | 150.02 | 155.15 | 5,144,187 | +4.22(+2.80%) |
Apr 28, 2014 | 162.61 | 162.99 | 148.16 | 150.93 | 9,999,587 | -11.98(-7.35%) |
Apr 25, 2014 | 164.32 | 167.36 | 159.28 | 162.91 | 9,467,154 | +3.17(+1.98%) |
Apr 24, 2014 | 161.62 | 161.67 | 154.58 | 159.74 | 6,218,086 | +0.40(+0.25%) |
Apr 23, 2014 | 162.25 | 162.68 | 158.44 | 159.34 | 2,959,895 | -3.67(-2.25%) |
Apr 22, 2014 | 160.27 | 164.42 | 160.20 | 163.01 | 3,889,047 | +2.90(+1.81%) |
Apr 21, 2014 | 157.23 | 160.14 | 155.99 | 160.11 | 3,000,129 | +4.31(+2.77%) |
Apr 17, 2014 | 156.27 | 155.80 | 155.80 | 155.80 | 3,386,500 | -1.43(-0.91%) |
Apr 16, 2014 | 159.29 | 159.50 | 152.10 | 157.23 | 3,829,347 | +1.76(+1.13%) |
Apr 15, 2014 | 153.81 | 155.80 | 147.25 | 155.47 | 5,335,102 | +1.72(+1.12%) |
Apr 14, 2014 | 153.36 | 155.83 | 150.28 | 153.75 | 3,767,806 | +4.01(+2.68%) |
Apr 11, 2014 | 148.50 | 153.26 | 147.23 | 149.74 | 4,388,127 | -1.23(-0.81%) |
Apr 10, 2014 | 159.20 | 159.81 | 148.92 | 150.97 | 6,635,579 | -6.71(-4.26%) |
Apr 09, 2014 | 153.05 | 157.85 | 149.31 | 157.68 | 5,647,716 | +6.72(+4.45%) |
Apr 08, 2014 | 145.37 | 153.36 | 145.01 | 150.96 | 7,427,943 | +7.45(+5.19%) |
Apr 07, 2014 | 147.96 | 149.46 | 140.66 | 143.51 | 10,283,384 | -5.84(-3.91%) |
Apr 04, 2014 | 157.83 | 158.17 | 148.50 | 149.35 | 8,203,813 | -8.10(-5.14%) |
Apr 03, 2014 | 160.69 | 162.20 | 155.50 | 157.45 | 4,377,079 | -3.02(-1.88%) |
Apr 02, 2014 | 160.76 | 163.58 | 159.37 | 160.47 | 4,421,445 | +1.29(+0.81%) |
Apr 01, 2014 | 155.20 | 159.60 | 155.12 | 159.18 | 5,348,868 | +6.91(+4.54%) |
Mar 31, 2014 | 154.09 | 157.90 | 151.31 | 152.27 | 5,336,777 | +1.61(+1.07%) |
Mar 28, 2014 | 151.90 | 155.40 | 150.30 | 150.66 | 4,506,672 | -0.34(-0.23%) |
Mar 27, 2014 | 151.26 | 152.80 | 144.16 | 151.00 | 8,216,382 | -1.12(-0.74%) |
Mar 26, 2014 | 157.95 | 159.82 | 152.03 | 152.12 | 4,509,803 | -3.93(-2.52%) |
Mar 25, 2014 | 158.43 | 159.62 | 154.70 | 156.05 | 4,284,749 | -1.33(-0.85%) |
Mar 24, 2014 | 158.84 | 159.94 | 154.60 | 157.38 | 4,676,960 | -0.93(-0.59%) |
Mar 21, 2014 | 160.71 | 161.50 | 156.75 | 158.31 | 4,527,585 | +0.83(+0.53%) |
Mar 20, 2014 | 159.11 | 161.27 | 157.03 | 157.48 | 4,285,804 | -3.10(-1.93%) |
Mar 19, 2014 | 163.87 | 164.02 | 159.04 | 160.58 | 4,426,040 | -3.51(-2.14%) |
Mar 18, 2014 | 162.70 | 165.67 | 161.20 | 164.09 | 3,559,706 | +2.43(+1.50%) |
Mar 17, 2014 | 163.01 | 165.75 | 161.38 | 161.66 | 4,438,340 | +1.07(+0.67%) |
Mar 14, 2014 | 165.19 | 165.94 | 160.28 | 160.59 | 6,017,424 | -5.50(-3.31%) |
Mar 13, 2014 | 175.50 | 175.65 | 164.44 | 166.09 | 5,811,674 | -8.09(-4.64%) |
Mar 12, 2014 | 171.76 | 175.45 | 169.26 | 174.18 | 4,048,644 | +0.68(+0.39%) |
Mar 11, 2014 | 180.33 | 180.62 | 172.35 | 173.50 | 4,194,765 | -6.06(-3.37%) |
Mar 10, 2014 | 181.58 | 181.63 | 174.99 | 179.56 | 4,207,748 | -2.48(-1.36%) |
Mar 07, 2014 | 185.50 | 189.34 | 180.95 | 182.04 | 6,768,858 | -2.60(-1.41%) |
Mar 06, 2014 | 175.47 | 186.00 | 175.01 | 184.64 | 8,729,562 | +10.07(+5.77%) |
Mar 05, 2014 | 173.59 | 174.88 | 172.90 | 174.57 | 2,497,270 | +2.15(+1.25%) |
Mar 04, 2014 | 173.35 | 173.90 | 171.25 | 172.42 | 4,399,130 | +2.67(+1.57%) |
Mar 03, 2014 | 168.00 | 171.06 | 165.25 | 169.75 | 5,152,017 | -1.18(-0.69%) |
Feb 28, 2014 | 177.13 | 179.00 | 168.15 | 170.93 | 8,644,969 | -7.99(-4.47%) |
Feb 27, 2014 | 174.00 | 180.48 | 171.05 | 178.92 | 13,893,120 | +6.02(+3.48%) |
Feb 26, 2014 | 172.64 | 174.94 | 171.15 | 172.90 | 5,645,590 | +2.75(+1.62%) |
Feb 25, 2014 | 173.05 | 173.99 | 168.66 | 170.15 | 3,471,372 | -2.38(-1.38%) |
Feb 24, 2014 | 175.85 | 175.88 | 172.01 | 172.53 | 2,706,292 | -0.13(-0.08%) |
Feb 21, 2014 | 173.31 | 175.23 | 170.90 | 172.66 | 2,440,391 | -1.24(-0.71%) |
Feb 20, 2014 | 173.91 | 174.36 | 169.76 | 173.90 | 3,026,884 | +0.31(+0.18%) |
Feb 19, 2014 | 173.87 | 177.32 | 173.02 | 173.59 | 3,138,035 | -0.20(-0.12%) |
Feb 18, 2014 | 170.00 | 174.30 | 168.93 | 173.79 | 3,733,355 | +6.31(+3.77%) |
Feb 14, 2014 | 170.04 | 167.48 | 167.48 | 167.48 | 2,526,500 | -2.56(-1.51%) |
Feb 13, 2014 | 165.83 | 170.14 | 164.10 | 170.04 | 3,280,498 | +2.99(+1.79%) |
Feb 12, 2014 | 167.82 | 168.29 | 164.57 | 167.05 | 3,066,446 | +0.76(+0.46%) |
Feb 11, 2014 | 165.49 | 167.27 | 162.70 | 166.29 | 3,557,091 | +2.05(+1.25%) |
Feb 10, 2014 | 160.23 | 165.85 | 160.14 | 164.24 | 3,359,260 | +3.10(+1.92%) |
Feb 07, 2014 | 156.44 | 162.75 | 156.00 | 161.14 | 4,407,825 | +6.09(+3.93%) |
Feb 06, 2014 | 152.01 | 157.19 | 152.00 | 155.05 | 3,223,085 | +2.95(+1.94%) |
Feb 05, 2014 | 154.26 | 154.72 | 149.26 | 152.10 | 3,143,273 | -3.72(-2.39%) |
Feb 04, 2014 | 152.45 | 156.22 | 152.01 | 155.82 | 3,441,900 | +5.30(+3.52%) |
Feb 03, 2014 | 156.26 | 157.93 | 148.60 | 150.52 | 4,969,030 | -5.98(-3.82%) |
Jan 31, 2014 | 159.74 | 159.95 | 155.37 | 156.50 | 3,957,725 | -4.31(-2.68%) |
Jan 30, 2014 | 161.48 | 162.60 | 158.30 | 160.81 | 3,322,709 | +2.71(+1.71%) |
Jan 29, 2014 | 163.29 | 163.39 | 157.40 | 158.10 | 4,303,967 | -6.14(-3.74%) |
Jan 28, 2014 | 163.29 | 166.55 | 162.50 | 164.24 | 4,871,499 | +5.56(+3.50%) |
Jan 27, 2014 | 161.52 | 163.29 | 155.21 | 158.68 | 4,674,597 | -2.69(-1.67%) |
Jan 24, 2014 | 160.60 | 165.33 | 159.00 | 161.37 | 5,976,567 | -2.21(-1.35%) |
Jan 23, 2014 | 168.79 | 170.55 | 162.00 | 163.58 | 9,576,201 | -10.85(-6.22%) |
Jan 22, 2014 | 174.09 | 176.32 | 172.25 | 174.43 | 3,087,290 | +1.73(+1.00%) |
Jan 21, 2014 | 172.48 | 174.64 | 169.26 | 172.70 | 3,432,680 | +2.56(+1.50%) |
Jan 17, 2014 | 172.48 | 170.14 | 170.14 | 170.14 | 3,684,600 | -2.86(-1.65%) |
Jan 16, 2014 | 171.30 | 174.57 | 169.75 | 173.00 | 2,974,316 | +2.50(+1.47%) |
Jan 15, 2014 | 172.87 | 174.88 | 169.71 | 170.50 | 3,331,979 | -2.37(-1.37%) |
Jan 14, 2014 | 173.89 | 173.94 | 171.77 | 172.87 | 3,684,733 | +1.87(+1.09%) |
Jan 13, 2014 | 178.10 | 181.05 | 170.39 | 171.00 | 4,435,745 | -8.66(-4.82%) |
Jan 10, 2014 | 178.90 | 180.22 | 176.61 | 179.66 | 3,319,676 | +4.14(+2.36%) |
Jan 09, 2014 | 182.65 | 185.50 | 175.30 | 175.52 | 4,520,868 | -6.27(-3.45%) |
Jan 08, 2014 | 179.94 | 184.87 | 179.50 | 181.79 | 3,436,874 | +2.97(+1.66%) |
Jan 07, 2014 | 178.20 | 179.18 | 175.70 | 178.82 | 2,476,353 | +2.19(+1.24%) |
Jan 06, 2014 | 175.18 | 177.75 | 173.75 | 176.63 | 2,858,641 | +1.35(+0.77%) |
Jan 03, 2014 | 179.73 | 180.30 | 174.75 | 175.28 | 3,385,204 | -4.71(-2.62%) |
Jan 02, 2014 | 177.49 | 181.15 | 174.51 | 179.99 | 4,702,260 | +2.11(+1.19%) |
Dec 31, 2013 | 175.13 | 177.88 | 177.88 | 177.88 | 2,761,700 | +3.89(+2.24%) |
Dec 30, 2013 | 173.36 | 175.89 | 170.60 | 173.99 | 2,165,200 | +0.22(+0.13%) |
Dec 27, 2013 | 167.76 | 174.87 | 167.44 | 173.77 | 3,534,480 | +6.49(+3.88%) |
Dec 26, 2013 | 169.29 | 169.65 | 166.80 | 167.28 | 2,087,264 | -1.30(-0.77%) |
Dec 24, 2013 | 172.13 | 172.80 | 168.12 | 168.58 | 1,881,625 | -3.72(-2.16%) |
Dec 23, 2013 | 174.08 | 174.54 | 170.99 | 172.30 | 2,468,026 | -1.06(-0.61%) |
Dec 20, 2013 | 170.70 | 174.89 | 168.83 | 173.36 | 3,148,833 | +2.97(+1.74%) |
Dec 19, 2013 | 170.40 | 171.17 | 168.85 | 170.39 | 2,240,653 | -1.10(-0.64%) |
Dec 18, 2013 | 168.80 | 172.18 | 166.20 | 171.49 | 2,945,237 | +3.16(+1.88%) |
Dec 17, 2013 | 170.50 | 171.50 | 168.00 | 168.33 | 2,047,777 | -0.68(-0.40%) |
Dec 16, 2013 | 172.47 | 173.97 | 168.31 | 169.01 | 2,526,767 | -2.23(-1.30%) |
Dec 13, 2013 | 172.75 | 173.80 | 169.60 | 171.24 | 2,200,425 | -0.26(-0.15%) |
Dec 12, 2013 | 173.00 | 174.39 | 170.11 | 171.50 | 3,694,868 | -1.74(-1.00%) |
Dec 11, 2013 | 180.47 | 181.25 | 172.61 | 173.24 | 4,244,475 | -6.69(-3.72%) |
Dec 10, 2013 | 171.70 | 180.89 | 171.10 | 179.93 | 6,895,341 | +8.03(+4.67%) |
Dec 09, 2013 | 169.11 | 173.65 | 167.01 | 171.90 | 4,349,105 | +3.19(+1.89%) |
Dec 06, 2013 | 168.07 | 170.00 | 165.45 | 168.71 | 0 | +1.35(+0.81%) |
Dec 05, 2013 | 168.62 | 170.78 | 165.43 | 167.36 | 3,964,832 | -0.90(-0.53%) |
Dec 04, 2013 | 165.50 | 169.19 | 163.31 | 168.26 | 2,521,669 | +1.21(+0.72%) |
Dec 03, 2013 | 168.01 | 168.66 | 166.35 | 167.05 | 2,632,282 | -1.61(-0.95%) |
Dec 02, 2013 | 167.14 | 169.13 | 163.65 | 168.66 | 0 | +2.09(+1.25%) |
Nov 29, 2013 | 163.51 | 168.24 | 163.51 | 166.57 | 0 | +3.58(+2.20%) |
Nov 27, 2013 | 163.16 | 165.70 | 161.98 | 162.99 | 0 | -0.04(-0.02%) |
Nov 26, 2013 | 155.77 | 163.28 | 153.25 | 163.03 | 3,913,451 | +6.37(+4.07%) |
Nov 25, 2013 | 158.86 | 160.59 | 155.66 | 156.66 | 2,439,135 | -1.43(-0.90%) |
Nov 22, 2013 | 159.25 | 160.00 | 156.52 | 158.09 | 0 | -0.31(-0.20%) |
Nov 21, 2013 | 161.01 | 161.24 | 156.81 | 158.40 | 3,185,038 | -0.36(-0.22%) |
Nov 20, 2013 | 163.32 | 164.98 | 158.32 | 158.76 | 0 | -4.36(-2.67%) |
Nov 19, 2013 | 164.50 | 165.76 | 160.20 | 163.12 | 3,274,909 | +0.25(+0.15%) |
Nov 18, 2013 | 164.00 | 169.55 | 161.64 | 162.87 | 0 | +0.54(+0.33%) |
Nov 15, 2013 | 159.50 | 163.04 | 159.30 | 162.33 | 0 | +3.34(+2.10%) |
Nov 14, 2013 | 153.48 | 159.60 | 152.74 | 158.99 | 4,217,621 | +8.56(+5.69%) |
Nov 12, 2013 | 151.00 | 154.11 | 149.56 | 150.43 | 1,962,055 | -1.17(-0.77%) |
Nov 11, 2013 | 151.11 | 153.56 | 150.00 | 151.60 | 2,222,616 | +0.51(+0.34%) |
Nov 08, 2013 | 147.95 | 152.60 | 147.20 | 151.09 | 0 | +3.74(+2.54%) |
Nov 07, 2013 | 150.56 | 150.92 | 142.70 | 147.35 | 5,241,186 | -2.74(-1.83%) |
Nov 06, 2013 | 154.00 | 155.49 | 147.79 | 150.09 | 3,793,851 | -3.37(-2.20%) |
Nov 05, 2013 | 155.16 | 155.49 | 150.20 | 153.46 | 5,415,339 | -2.56(-1.64%) |
Nov 04, 2013 | 160.36 | 160.60 | 155.50 | 156.02 | 3,013,095 | -4.04(-2.52%) |
Nov 01, 2013 | 162.99 | 163.12 | 158.23 | 160.06 | 0 | -0.74(-0.46%) |
Oct 31, 2013 | 161.59 | 163.39 | 157.45 | 160.80 | 5,163,783 | -4.13(-2.51%) |
Oct 30, 2013 | 168.60 | 169.75 | 159.75 | 164.93 | 14,091,473 | +5.52(+3.47%) |
Oct 29, 2013 | 154.71 | 159.50 | 152.53 | 159.41 | 5,295,519 | +5.29(+3.43%) |
Oct 28, 2013 | 155.51 | 158.40 | 152.50 | 154.12 | 4,469,518 | -5.24(-3.29%) |
Oct 25, 2013 | 162.90 | 165.40 | 158.10 | 159.36 | 0 | -1.98(-1.23%) |
Oct 24, 2013 | 155.76 | 161.86 | 155.32 | 161.34 | 4,445,923 | +6.27(+4.04%) |
Oct 23, 2013 | 155.15 | 156.50 | 151.35 | 155.07 | 4,788,497 | -3.50(-2.21%) |
Oct 22, 2013 | 162.35 | 164.80 | 153.22 | 158.57 | 4,131,296 | -2.64(-1.64%) |
Oct 21, 2013 | 167.55 | 167.55 | 160.38 | 161.21 | 4,502,994 | -4.70(-2.83%) |
Oct 18, 2013 | 157.23 | 166.39 | 157.00 | 165.91 | 7,361,401 | +12.08(+7.85%) |
Oct 17, 2013 | 150.23 | 154.96 | 150.00 | 153.83 | 3,206,073 | +3.63(+2.42%) |
Oct 16, 2013 | 151.72 | 155.00 | 149.74 | 150.20 | 2,943,349 | -1.30(-0.86%) |
Oct 15, 2013 | 152.75 | 153.99 | 150.41 | 151.50 | 2,403,494 | -1.46(-0.95%) |
Oct 14, 2013 | 152.07 | 153.75 | 150.84 | 152.96 | 1,945,411 | -1.94(-1.25%) |
Oct 11, 2013 | 152.00 | 155.00 | 150.48 | 154.90 | 0 | +1.74(+1.14%) |
Oct 10, 2013 | 150.12 | 153.87 | 149.05 | 153.16 | 3,416,722 | +6.62(+4.52%) |
Oct 09, 2013 | 149.97 | 150.97 | 141.52 | 146.54 | 5,751,970 | -2.21(-1.49%) |
Oct 08, 2013 | 157.54 | 158.71 | 146.67 | 148.75 | 6,232,034 | -8.79(-5.58%) |
Oct 07, 2013 | 157.61 | 160.60 | 157.45 | 157.54 | 3,194,299 | -1.46(-0.92%) |
Oct 04, 2013 | 157.13 | 160.48 | 157.07 | 159.00 | 2,598,132 | +1.92(+1.22%) |
Oct 03, 2013 | 160.31 | 160.66 | 156.24 | 157.08 | 3,343,250 | -2.86(-1.79%) |
Oct 02, 2013 | 157.61 | 161.48 | 157.11 | 159.94 | 3,477,065 | +1.30(+0.82%) |
Oct 01, 2013 | 155.30 | 158.76 | 154.05 | 158.64 | 3,318,514 | +4.80(+3.12%) |
Sep 27, 2013 | 153.73 | 154.80 | 152.10 | 153.84 | 0 | -0.44(-0.29%) |
Sep 26, 2013 | 151.51 | 154.35 | 150.28 | 154.28 | 2,802,862 | +3.60(+2.39%) |
Sep 25, 2013 | 151.70 | 152.91 | 149.63 | 150.68 | 2,777,359 | +0.55(+0.37%) |
Sep 24, 2013 | 149.12 | 154.72 | 147.03 | 150.13 | 5,264,100 | +0.87(+0.58%) |
Sep 23, 2013 | 145.61 | 149.95 | 145.22 | 149.26 | 3,127,946 | +3.01(+2.06%) |
Sep 20, 2013 | 148.02 | 149.14 | 145.56 | 146.25 | 0 | -1.45(-0.98%) |
Sep 19, 2013 | 146.33 | 149.74 | 146.06 | 147.70 | 0 | +2.00(+1.37%) |
Sep 18, 2013 | 143.81 | 145.95 | 143.20 | 145.70 | 0 | +1.89(+1.32%) |
Sep 17, 2013 | 142.21 | 143.93 | 141.32 | 143.81 | 0 | +1.22(+0.85%) |
Sep 16, 2013 | 144.39 | 147.26 | 141.29 | 142.59 | 3,195,867 | -0.05(-0.04%) |
Sep 13, 2013 | 145.48 | 146.01 | 141.28 | 142.64 | 0 | -1.86(-1.29%) |
Sep 12, 2013 | 147.37 | 147.60 | 143.60 | 144.50 | 0 | -2.81(-1.91%) |
Sep 11, 2013 | 139.80 | 148.25 | 139.80 | 147.31 | 0 | +6.71(+4.77%) |
Sep 10, 2013 | 137.82 | 140.90 | 137.51 | 140.60 | 4,430,852 | +4.02(+2.94%) |
Sep 09, 2013 | 137.46 | 137.73 | 134.40 | 136.58 | 2,790,072 | +0.91(+0.67%) |
Sep 06, 2013 | 133.28 | 136.69 | 132.62 | 135.67 | 0 | +2.68(+2.02%) |
Sep 05, 2013 | 134.82 | 134.95 | 132.31 | 132.99 | 3,474,291 | -1.50(-1.12%) |
Sep 04, 2013 | 137.20 | 137.20 | 133.70 | 134.49 | 3,026,071 | -1.68(-1.23%) |
Sep 03, 2013 | 137.89 | 139.42 | 135.83 | 136.17 | 3,162,535 | +0.64(+0.47%) |
Aug 30, 2013 | 139.70 | 140.09 | 135.10 | 135.53 | 0 | -4.23(-3.03%) |
Aug 29, 2013 | 139.00 | 140.69 | 138.53 | 139.76 | 2,417,049 | +0.78(+0.56%) |
Aug 28, 2013 | 134.84 | 139.59 | 133.65 | 138.98 | 2,968,030 | +3.86(+2.86%) |
Aug 27, 2013 | 137.35 | 138.00 | 134.70 | 135.12 | 2,711,748 | -3.90(-2.80%) |
Aug 26, 2013 | 139.40 | 140.93 | 138.13 | 139.02 | 3,102,462 | +0.38(+0.27%) |
Aug 23, 2013 | 140.58 | 140.58 | 137.65 | 138.64 | 0 | -0.90(-0.64%) |
Aug 22, 2013 | 137.54 | 142.35 | 137.54 | 139.54 | 2,816,064 | +3.55(+2.61%) |
Aug 21, 2013 | 134.56 | 136.62 | 134.08 | 135.99 | 2,372,865 | +1.03(+0.76%) |
Aug 20, 2013 | 134.75 | 136.50 | 134.33 | 134.96 | 0 | -0.05(-0.04%) |
Aug 19, 2013 | 134.48 | 137.79 | 133.24 | 135.01 | 2,294,598 | +0.37(+0.27%) |
Aug 16, 2013 | 135.17 | 135.79 | 132.69 | 134.64 | 0 | -0.28(-0.21%) |
Aug 15, 2013 | 137.00 | 138.43 | 134.32 | 134.92 | 2,846,388 | -3.59(-2.59%) |
Aug 14, 2013 | 140.55 | 143.12 | 138.11 | 138.51 | 3,468,350 | -3.02(-2.13%) |
Aug 13, 2013 | 137.56 | 142.50 | 136.76 | 141.53 | 4,748,805 | +4.80(+3.51%) |
Aug 12, 2013 | 137.07 | 139.39 | 135.66 | 136.73 | 3,227,834 | -1.46(-1.06%) |
Aug 09, 2013 | 137.78 | 139.50 | 137.11 | 138.19 | 2,970,390 | +2.45(+1.80%) |
Aug 08, 2013 | 136.79 | 136.95 | 134.39 | 135.74 | 2,274,989 | +0.41(+0.30%) |
Aug 07, 2013 | 134.49 | 135.75 | 132.64 | 135.33 | 2,394,416 | +0.77(+0.57%) |
Aug 06, 2013 | 133.07 | 135.87 | 132.96 | 134.56 | 3,520,712 | +0.67(+0.50%) |
Aug 05, 2013 | 138.75 | 139.18 | 132.18 | 133.89 | 5,523,005 | -5.81(-4.16%) |
Aug 02, 2013 | 134.50 | 139.85 | 133.84 | 139.70 | 6,860,143 | +4.77(+3.53%) |
Aug 01, 2013 | 133.65 | 135.00 | 132.18 | 134.93 | 4,084,383 | +2.62(+1.98%) |
Jul 31, 2013 | 131.00 | 133.35 | 130.41 | 132.31 | 0 | +0.62(+0.47%) |
Jul 30, 2013 | 129.30 | 132.00 | 127.60 | 131.69 | 0 | +2.36(+1.82%) |
Jul 29, 2013 | 126.34 | 130.33 | 126.33 | 129.33 | 0 | +1.77(+1.39%) |
Jul 26, 2013 | 125.08 | 129.60 | 124.27 | 127.56 | 0 | +1.71(+1.36%) |
Jul 25, 2013 | 129.09 | 132.86 | 120.27 | 125.85 | 21,631,208 | +12.48(+11.01%) |
Jul 24, 2013 | 109.76 | 113.88 | 109.37 | 113.37 | 7,501,039 | +3.53(+3.21%) |
Jul 23, 2013 | 111.31 | 111.31 | 108.47 | 109.84 | 3,329,124 | -0.17(-0.15%) |
Jul 22, 2013 | 110.39 | 112.07 | 109.80 | 110.01 | 4,251,848 | -1.07(-0.96%) |
Jul 19, 2013 | 110.32 | 111.88 | 108.42 | 111.08 | 4,099,406 | -0.12(-0.11%) |
Jul 18, 2013 | 107.52 | 111.59 | 107.52 | 111.20 | 6,282,387 | +3.36(+3.12%) |
Jul 17, 2013 | 105.43 | 107.88 | 104.62 | 107.84 | 4,970,641 | +2.15(+2.03%) |
Jul 16, 2013 | 107.25 | 108.05 | 104.61 | 105.69 | 9,535,299 | +4.10(+4.04%) |
Jul 15, 2013 | 97.09 | 102.28 | 97.08 | 101.59 | 0 | +4.74(+4.89%) |
Jul 12, 2013 | 96.58 | 97.05 | 95.18 | 96.85 | 0 | -0.23(-0.24%) |
Jul 11, 2013 | 94.40 | 97.25 | 94.01 | 97.08 | 3,812,606 | +3.65(+3.91%) |
Jul 10, 2013 | 92.61 | 94.18 | 92.40 | 93.43 | 1,766,475 | +0.74(+0.80%) |
Jul 09, 2013 | 91.24 | 93.12 | 90.97 | 92.69 | 0 | +2.19(+2.42%) |
Jul 08, 2013 | 91.52 | 92.48 | 90.41 | 90.50 | 2,810,609 | -1.02(-1.11%) |
Jul 05, 2013 | 90.96 | 92.40 | 89.44 | 91.52 | 0 | +2.30(+2.58%) |
Jul 03, 2013 | 89.78 | 90.60 | 88.89 | 89.22 | 0 | -1.09(-1.21%) |
Jul 02, 2013 | 92.10 | 93.45 | 89.67 | 90.31 | 3,175,413 | -2.19(-2.37%) |
Jul 01, 2013 | 95.35 | 95.50 | 92.22 | 92.50 | 2,607,828 | -2.10(-2.22%) |
Jun 28, 2013 | 93.64 | 95.09 | 92.57 | 94.60 | 2,218,846 | +0.41(+0.44%) |
Jun 27, 2013 | 94.99 | 95.22 | 93.76 | 94.19 | 0 | +0.47(+0.50%) |
Jun 26, 2013 | 91.95 | 94.50 | 91.28 | 93.72 | 3,233,695 | +2.63(+2.89%) |
Jun 25, 2013 | 90.74 | 91.75 | 89.51 | 91.09 | 4,494,010 | +1.20(+1.33%) |
Jun 24, 2013 | 91.16 | 91.28 | 89.55 | 89.89 | 5,475,385 | -3.52(-3.77%) |
Jun 21, 2013 | 93.45 | 94.20 | 92.52 | 93.41 | 3,658,075 | +0.18(+0.20%) |
Jun 20, 2013 | 93.99 | 94.50 | 92.84 | 93.23 | 5,011,460 | -1.32(-1.40%) |
Jun 19, 2013 | 95.60 | 95.97 | 94.18 | 94.55 | 4,052,067 | -1.75(-1.82%) |
Jun 18, 2013 | 96.25 | 97.33 | 96.01 | 96.30 | 3,289,853 | -0.46(-0.48%) |
Jun 17, 2013 | 98.90 | 99.00 | 96.15 | 96.76 | 3,885,136 | -1.24(-1.27%) |
Jun 14, 2013 | 99.41 | 100.04 | 97.07 | 98.00 | 0 | -1.66(-1.67%) |
Jun 13, 2013 | 97.52 | 99.77 | 96.70 | 99.66 | 2,970,281 | +2.15(+2.20%) |
Jun 12, 2013 | 100.08 | 100.29 | 96.50 | 97.51 | 3,638,383 | -1.92(-1.93%) |
Jun 11, 2013 | 100.91 | 101.76 | 99.03 | 99.43 | 3,501,725 | -3.56(-3.46%) |
Jun 10, 2013 | 102.48 | 103.58 | 100.26 | 102.99 | 3,790,753 | +0.32(+0.31%) |
Jun 07, 2013 | 99.57 | 103.61 | 99.30 | 102.67 | 0 | +3.78(+3.82%) |
Jun 06, 2013 | 94.86 | 99.22 | 94.46 | 98.89 | 3,630,631 | +3.94(+4.15%) |
Jun 05, 2013 | 95.98 | 96.12 | 94.23 | 94.95 | 3,004,874 | -1.11(-1.16%) |
Jun 04, 2013 | 96.18 | 97.20 | 95.67 | 96.06 | 0 | -0.29(-0.30%) |
Jun 03, 2013 | 97.04 | 97.38 | 95.50 | 96.35 | 3,066,151 | -0.29(-0.30%) |
May 31, 2013 | 97.50 | 98.32 | 96.60 | 96.64 | 3,761,987 | -1.13(-1.16%) |
May 30, 2013 | 96.18 | 98.24 | 95.73 | 97.77 | 3,553,898 | +1.22(+1.26%) |
May 29, 2013 | 96.94 | 97.50 | 95.58 | 96.55 | 2,932,716 | -0.73(-0.75%) |
May 28, 2013 | 97.88 | 98.50 | 96.55 | 97.28 | 5,206,600 | +0.83(+0.86%) |
May 24, 2013 | 93.75 | 97.27 | 93.75 | 96.45 | 0 | +2.56(+2.73%) |
May 23, 2013 | 92.81 | 95.44 | 92.30 | 93.89 | 4,227,360 | -1.25(-1.31%) |
May 22, 2013 | 98.80 | 100.49 | 93.80 | 95.14 | 6,931,490 | -3.89(-3.93%) |
May 21, 2013 | 100.30 | 100.40 | 97.83 | 99.03 | 0 | -1.46(-1.45%) |
May 20, 2013 | 94.72 | 100.68 | 94.68 | 100.49 | 6,852,621 | +5.77(+6.09%) |
May 17, 2013 | 93.60 | 95.17 | 92.52 | 94.72 | 0 | +2.03(+2.19%) |
May 16, 2013 | 93.49 | 94.21 | 92.52 | 92.69 | 3,020,942 | -0.86(-0.92%) |
May 15, 2013 | 92.11 | 95.15 | 92.10 | 93.55 | 0 | +0.41(+0.44%) |
May 13, 2013 | 95.50 | 95.50 | 92.83 | 93.14 | 4,212,992 | -2.31(-2.42%) |
May 10, 2013 | 94.84 | 95.56 | 93.67 | 95.45 | 0 | +1.20(+1.27%) |
May 09, 2013 | 92.75 | 95.23 | 91.35 | 94.25 | 4,853,346 | +1.34(+1.44%) |
May 08, 2013 | 89.50 | 93.40 | 89.18 | 92.91 | 5,664,595 | +3.61(+4.04%) |
May 07, 2013 | 88.58 | 89.88 | 87.60 | 89.30 | 4,660,505 | +1.65(+1.88%) |
May 06, 2013 | 84.91 | 87.89 | 84.86 | 87.65 | 4,240,967 | +3.14(+3.72%) |
May 03, 2013 | 85.95 | 85.04 | 84.45 | 84.51 | 0 | -0.49(-0.58%) |
May 02, 2013 | 85.12 | 85.78 | 84.48 | 85.00 | 3,413,804 | +0.14(+0.16%) |