Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 74.73 | 74.73 | 70.35 | 71.89 | 532,262 | -3.24(-4.31%) |
May 29, 2014 | 75.92 | 76.92 | 74.66 | 75.13 | 478,781 | -0.26(-0.34%) |
May 28, 2014 | 74.91 | 75.52 | 74.17 | 75.39 | 388,563 | +0.19(+0.25%) |
May 27, 2014 | 75.18 | 75.75 | 74.70 | 75.20 | 398,445 | +0.48(+0.64%) |
May 23, 2014 | 72.16 | 74.72 | 74.72 | 74.72 | 332,800 | +2.11(+2.91%) |
May 22, 2014 | 72.01 | 73.75 | 71.52 | 72.61 | 258,982 | +0.91(+1.27%) |
May 21, 2014 | 71.70 | 72.53 | 70.67 | 71.70 | 221,231 | +0.46(+0.65%) |
May 20, 2014 | 73.39 | 74.12 | 70.44 | 71.24 | 267,256 | -2.08(-2.84%) |
May 19, 2014 | 72.06 | 73.83 | 71.59 | 73.32 | 339,696 | +0.82(+1.13%) |
May 16, 2014 | 72.34 | 73.32 | 71.29 | 72.50 | 432,563 | +0.04(+0.06%) |
May 15, 2014 | 73.20 | 74.24 | 71.11 | 72.46 | 344,874 | -1.33(-1.80%) |
May 14, 2014 | 72.79 | 74.56 | 72.08 | 73.79 | 488,113 | +0.98(+1.35%) |
May 13, 2014 | 76.27 | 76.29 | 72.76 | 72.81 | 614,855 | -3.21(-4.22%) |
May 12, 2014 | 74.53 | 77.13 | 74.11 | 76.02 | 630,617 | +2.10(+2.84%) |
May 09, 2014 | 72.67 | 74.55 | 71.62 | 73.92 | 417,715 | +0.78(+1.07%) |
May 08, 2014 | 73.21 | 75.19 | 72.58 | 73.14 | 565,478 | +0.04(+0.05%) |
May 07, 2014 | 74.13 | 74.65 | 71.92 | 73.10 | 526,697 | -0.63(-0.85%) |
May 06, 2014 | 71.91 | 75.74 | 71.45 | 73.73 | 938,282 | +1.80(+2.50%) |
May 05, 2014 | 70.41 | 72.27 | 69.58 | 71.93 | 466,205 | +0.88(+1.24%) |
May 02, 2014 | 70.83 | 72.26 | 69.70 | 71.05 | 750,389 | +0.08(+0.11%) |
May 01, 2014 | 68.38 | 71.82 | 68.25 | 70.97 | 749,060 | +2.75(+4.03%) |
Apr 30, 2014 | 70.01 | 71.91 | 66.50 | 68.22 | 1,266,791 | -2.50(-3.54%) |
Apr 29, 2014 | 68.95 | 72.68 | 64.05 | 70.72 | 2,723,069 | -3.16(-4.28%) |
Apr 28, 2014 | 75.77 | 76.00 | 72.87 | 73.88 | 618,918 | -1.41(-1.87%) |
Apr 25, 2014 | 77.76 | 78.43 | 74.89 | 75.29 | 323,614 | -2.83(-3.62%) |
Apr 24, 2014 | 77.76 | 80.10 | 76.73 | 78.12 | 365,372 | +1.09(+1.42%) |
Apr 23, 2014 | 77.83 | 78.15 | 76.78 | 77.03 | 307,084 | -1.15(-1.47%) |
Apr 22, 2014 | 78.00 | 78.77 | 77.72 | 78.18 | 172,352 | +0.53(+0.68%) |
Apr 21, 2014 | 77.02 | 77.90 | 75.68 | 77.65 | 167,698 | +0.75(+0.98%) |
Apr 17, 2014 | 77.42 | 76.90 | 76.90 | 76.90 | 221,500 | -0.67(-0.86%) |
Apr 16, 2014 | 75.75 | 77.65 | 75.33 | 77.57 | 293,257 | +2.52(+3.36%) |
Apr 15, 2014 | 74.81 | 75.28 | 72.92 | 75.05 | 265,635 | +0.30(+0.40%) |
Apr 14, 2014 | 75.14 | 76.28 | 74.20 | 74.75 | 242,498 | +0.26(+0.35%) |
Apr 11, 2014 | 74.41 | 75.93 | 74.00 | 74.49 | 270,788 | -0.70(-0.94%) |
Apr 10, 2014 | 77.03 | 77.06 | 74.42 | 75.19 | 440,256 | -1.62(-2.12%) |
Apr 09, 2014 | 74.78 | 77.02 | 74.15 | 76.82 | 315,711 | +2.32(+3.11%) |
Apr 08, 2014 | 73.08 | 75.05 | 73.08 | 74.50 | 461,065 | +1.15(+1.57%) |
Apr 07, 2014 | 75.60 | 76.68 | 73.20 | 73.35 | 405,160 | -2.54(-3.35%) |
Apr 04, 2014 | 78.73 | 79.04 | 75.53 | 75.89 | 581,907 | -2.31(-2.95%) |
Apr 03, 2014 | 80.58 | 80.67 | 77.93 | 78.20 | 401,378 | -2.20(-2.74%) |
Apr 02, 2014 | 79.56 | 80.78 | 79.25 | 80.40 | 419,629 | +1.44(+1.82%) |
Apr 01, 2014 | 79.49 | 80.26 | 78.52 | 78.96 | 700,896 | -0.49(-0.62%) |
Mar 31, 2014 | 79.14 | 80.23 | 78.69 | 79.45 | 393,129 | +1.07(+1.37%) |
Mar 28, 2014 | 76.76 | 79.21 | 76.72 | 78.38 | 601,522 | +1.66(+2.16%) |
Mar 27, 2014 | 76.20 | 76.80 | 74.07 | 76.72 | 723,558 | +0.52(+0.68%) |
Mar 26, 2014 | 79.62 | 79.96 | 75.63 | 76.20 | 745,929 | -3.11(-3.92%) |
Mar 25, 2014 | 81.48 | 81.94 | 78.79 | 79.31 | 558,941 | -1.98(-2.44%) |
Mar 24, 2014 | 83.36 | 83.36 | 80.22 | 81.29 | 589,061 | -2.31(-2.77%) |
Mar 21, 2014 | 84.65 | 84.66 | 83.35 | 83.61 | 443,337 | -0.36(-0.43%) |
Mar 20, 2014 | 83.95 | 85.38 | 83.53 | 83.97 | 150,652 | -0.22(-0.26%) |
Mar 19, 2014 | 84.87 | 85.19 | 83.74 | 84.19 | 321,946 | -0.79(-0.93%) |
Mar 18, 2014 | 84.57 | 85.22 | 83.68 | 84.98 | 300,445 | +0.44(+0.52%) |
Mar 17, 2014 | 84.92 | 85.65 | 83.94 | 84.54 | 255,856 | +0.53(+0.63%) |
Mar 14, 2014 | 83.86 | 85.53 | 83.57 | 84.01 | 445,144 | -0.39(-0.46%) |
Mar 13, 2014 | 85.12 | 86.02 | 83.65 | 84.40 | 374,290 | -0.67(-0.79%) |
Mar 12, 2014 | 85.96 | 85.96 | 84.27 | 85.07 | 569,882 | -1.18(-1.37%) |
Mar 11, 2014 | 88.54 | 89.07 | 85.57 | 86.25 | 283,367 | -1.98(-2.24%) |
Mar 10, 2014 | 87.94 | 88.35 | 86.95 | 88.23 | 320,670 | +0.03(+0.03%) |
Mar 07, 2014 | 89.03 | 89.49 | 87.45 | 88.20 | 344,599 | -0.39(-0.44%) |
Mar 06, 2014 | 87.35 | 88.73 | 86.70 | 88.59 | 429,340 | +1.82(+2.10%) |
Mar 05, 2014 | 85.61 | 87.41 | 85.02 | 86.77 | 462,126 | +1.21(+1.41%) |
Mar 04, 2014 | 84.76 | 86.12 | 84.11 | 85.56 | 869,261 | +2.05(+2.45%) |
Mar 03, 2014 | 82.91 | 84.05 | 82.03 | 83.51 | 432,243 | -0.05(-0.06%) |
Feb 28, 2014 | 82.89 | 84.64 | 82.43 | 83.56 | 551,325 | +0.90(+1.09%) |
Feb 27, 2014 | 84.08 | 84.94 | 81.69 | 82.66 | 685,554 | -1.51(-1.79%) |
Feb 26, 2014 | 81.00 | 84.19 | 81.00 | 84.17 | 1,120,245 | +2.81(+3.45%) |
Feb 25, 2014 | 82.75 | 85.71 | 80.99 | 81.36 | 2,729,262 | -8.68(-9.64%) |
Feb 24, 2014 | 89.03 | 91.07 | 88.68 | 90.04 | 1,061,099 | +0.43(+0.48%) |
Feb 21, 2014 | 90.29 | 90.29 | 88.89 | 89.61 | 490,450 | -0.22(-0.24%) |
Feb 20, 2014 | 89.11 | 90.00 | 88.36 | 89.83 | 383,844 | +0.97(+1.09%) |
Feb 19, 2014 | 88.86 | 90.00 | 88.40 | 88.86 | 347,945 | -0.32(-0.36%) |
Feb 18, 2014 | 88.56 | 89.55 | 87.25 | 89.18 | 442,211 | +1.18(+1.34%) |
Feb 14, 2014 | 88.04 | 88.00 | 88.00 | 88.00 | 286,800 | -0.33(-0.37%) |
Feb 13, 2014 | 86.78 | 88.71 | 85.91 | 88.33 | 366,104 | +0.54(+0.62%) |
Feb 12, 2014 | 87.40 | 88.59 | 86.99 | 87.79 | 522,407 | +0.73(+0.84%) |
Feb 11, 2014 | 84.65 | 87.49 | 84.43 | 87.06 | 442,104 | +2.53(+2.99%) |
Feb 10, 2014 | 85.26 | 85.45 | 83.76 | 84.53 | 425,220 | -0.91(-1.07%) |
Feb 07, 2014 | 86.09 | 86.84 | 84.74 | 85.44 | 431,235 | -0.33(-0.38%) |
Feb 06, 2014 | 83.65 | 86.41 | 83.65 | 85.77 | 515,287 | +2.39(+2.87%) |
Feb 05, 2014 | 82.00 | 84.20 | 81.58 | 83.38 | 566,439 | +1.13(+1.37%) |
Feb 04, 2014 | 82.34 | 83.37 | 81.47 | 82.25 | 424,130 | +0.13(+0.16%) |
Feb 03, 2014 | 85.46 | 85.88 | 81.68 | 82.12 | 476,785 | -3.32(-3.89%) |
Jan 31, 2014 | 83.24 | 85.54 | 83.24 | 85.44 | 392,394 | +0.53(+0.62%) |
Jan 30, 2014 | 83.30 | 85.89 | 82.66 | 84.91 | 427,124 | +2.25(+2.72%) |
Jan 29, 2014 | 83.48 | 84.39 | 81.76 | 82.66 | 714,018 | -1.16(-1.38%) |
Jan 28, 2014 | 82.79 | 84.41 | 81.87 | 83.82 | 876,691 | +0.92(+1.11%) |
Jan 27, 2014 | 83.69 | 84.89 | 82.14 | 82.90 | 627,943 | -0.82(-0.98%) |
Jan 24, 2014 | 85.86 | 85.86 | 82.96 | 83.72 | 636,243 | -2.59(-3.00%) |
Jan 23, 2014 | 87.29 | 87.29 | 84.61 | 86.31 | 999,558 | -1.12(-1.28%) |
Jan 22, 2014 | 88.52 | 89.17 | 87.01 | 87.43 | 709,342 | -1.37(-1.54%) |
Jan 21, 2014 | 90.78 | 91.00 | 87.69 | 88.80 | 476,436 | -1.78(-1.97%) |
Jan 17, 2014 | 90.75 | 90.58 | 90.58 | 90.58 | 294,700 | -0.30(-0.33%) |
Jan 16, 2014 | 89.43 | 91.49 | 89.43 | 90.88 | 443,530 | +1.45(+1.62%) |
Jan 15, 2014 | 88.33 | 89.97 | 88.22 | 89.43 | 438,577 | +1.10(+1.25%) |
Jan 14, 2014 | 90.02 | 90.85 | 85.90 | 88.33 | 1,152,919 | -1.51(-1.68%) |
Jan 13, 2014 | 90.95 | 91.49 | 89.35 | 89.84 | 399,930 | -1.16(-1.27%) |
Jan 10, 2014 | 91.90 | 92.47 | 90.02 | 91.00 | 415,136 | -1.19(-1.29%) |
Jan 09, 2014 | 94.49 | 94.98 | 90.91 | 92.19 | 534,819 | -1.66(-1.77%) |
Jan 08, 2014 | 92.15 | 94.84 | 91.83 | 93.85 | 352,844 | +1.57(+1.70%) |
Jan 07, 2014 | 92.73 | 93.68 | 92.07 | 92.28 | 272,532 | -0.61(-0.66%) |
Jan 06, 2014 | 94.62 | 94.99 | 91.95 | 92.89 | 424,257 | -1.36(-1.44%) |
Jan 03, 2014 | 93.07 | 94.63 | 92.16 | 94.25 | 376,846 | +0.91(+0.97%) |
Jan 02, 2014 | 95.93 | 95.99 | 92.80 | 93.34 | 460,297 | -2.30(-2.40%) |
Dec 31, 2013 | 91.94 | 95.64 | 95.64 | 95.64 | 698,600 | +3.72(+4.05%) |
Dec 30, 2013 | 92.12 | 92.77 | 91.44 | 91.92 | 533,687 | -0.19(-0.21%) |
Dec 27, 2013 | 92.68 | 92.68 | 91.84 | 92.11 | 257,366 | -0.45(-0.49%) |
Dec 26, 2013 | 92.99 | 93.71 | 92.33 | 92.56 | 317,495 | -0.11(-0.12%) |
Dec 24, 2013 | 91.67 | 93.36 | 90.98 | 92.67 | 172,519 | +0.86(+0.94%) |
Dec 23, 2013 | 91.39 | 92.39 | 91.03 | 91.81 | 570,550 | +0.74(+0.81%) |
Dec 20, 2013 | 89.60 | 91.75 | 88.83 | 91.07 | 770,981 | +1.80(+2.02%) |
Dec 19, 2013 | 91.36 | 91.88 | 88.74 | 89.27 | 681,375 | -2.88(-3.13%) |
Dec 18, 2013 | 91.71 | 92.24 | 88.60 | 92.15 | 388,599 | +1.91(+2.11%) |
Dec 17, 2013 | 91.01 | 91.66 | 89.59 | 90.24 | 335,490 | -0.57(-0.63%) |
Dec 16, 2013 | 90.38 | 91.85 | 90.29 | 90.81 | 460,499 | +0.83(+0.92%) |
Dec 13, 2013 | 92.00 | 92.00 | 89.32 | 89.98 | 399,249 | -0.52(-0.57%) |
Dec 12, 2013 | 88.74 | 90.99 | 88.62 | 90.50 | 599,895 | +1.61(+1.81%) |
Dec 11, 2013 | 90.92 | 91.75 | 88.34 | 88.89 | 603,400 | -2.08(-2.29%) |
Dec 10, 2013 | 89.93 | 92.43 | 89.73 | 90.97 | 732,448 | +0.95(+1.06%) |
Dec 09, 2013 | 92.07 | 93.10 | 88.82 | 90.02 | 1,154,791 | -2.02(-2.19%) |
Dec 06, 2013 | 100.18 | 101.71 | 91.91 | 92.04 | 0 | -7.97(-7.97%) |
Dec 05, 2013 | 100.06 | 100.27 | 98.54 | 100.01 | 0 | -0.18(-0.18%) |
Dec 04, 2013 | 100.28 | 101.20 | 98.50 | 100.19 | 0 | -0.23(-0.23%) |
Dec 03, 2013 | 100.21 | 101.60 | 99.34 | 100.42 | 0 | +0.22(+0.22%) |
Dec 02, 2013 | 101.95 | 103.44 | 99.00 | 100.20 | 973,216 | +2.90(+2.98%) |
Nov 29, 2013 | 99.19 | 99.19 | 96.81 | 97.30 | 0 | -1.11(-1.13%) |
Nov 27, 2013 | 96.61 | 99.14 | 96.29 | 98.41 | 0 | +1.88(+1.95%) |
Nov 26, 2013 | 92.84 | 97.69 | 91.90 | 96.53 | 0 | +4.04(+4.37%) |
Nov 25, 2013 | 94.15 | 94.98 | 91.58 | 92.49 | 461,408 | -0.79(-0.85%) |
Nov 22, 2013 | 89.87 | 95.07 | 89.77 | 93.28 | 0 | +3.66(+4.08%) |
Nov 21, 2013 | 86.88 | 90.73 | 85.07 | 89.62 | 994,194 | +2.74(+3.15%) |
Nov 20, 2013 | 89.06 | 89.88 | 86.25 | 86.88 | 0 | -1.97(-2.22%) |
Nov 19, 2013 | 89.90 | 91.41 | 88.61 | 88.85 | 560,832 | -0.96(-1.07%) |
Nov 18, 2013 | 94.37 | 94.88 | 88.68 | 89.81 | 0 | -4.26(-4.53%) |
Nov 15, 2013 | 96.96 | 97.49 | 93.67 | 94.07 | 0 | -2.78(-2.87%) |
Nov 14, 2013 | 97.09 | 97.31 | 95.93 | 96.85 | 389,956 | +2.89(+3.08%) |
Nov 12, 2013 | 99.39 | 100.00 | 93.50 | 93.96 | 0 | -6.30(-6.28%) |
Nov 11, 2013 | 99.51 | 100.50 | 97.86 | 100.26 | 0 | +0.59(+0.59%) |
Nov 08, 2013 | 97.14 | 100.26 | 96.09 | 99.67 | 0 | +2.67(+2.75%) |
Nov 07, 2013 | 101.26 | 101.51 | 96.59 | 97.00 | 668,116 | -3.48(-3.46%) |
Nov 06, 2013 | 102.85 | 103.17 | 100.11 | 100.48 | 349,390 | -1.60(-1.57%) |
Nov 05, 2013 | 102.12 | 103.46 | 99.83 | 102.08 | 0 | -0.42(-0.41%) |
Nov 04, 2013 | 101.41 | 102.89 | 99.50 | 102.50 | 969,738 | +1.77(+1.76%) |
Nov 01, 2013 | 106.46 | 108.62 | 99.99 | 100.73 | 0 | -6.74(-6.27%) |
Oct 31, 2013 | 115.00 | 115.53 | 106.17 | 107.47 | 0 | -13.10(-10.87%) |
Oct 30, 2013 | 122.51 | 123.70 | 120.12 | 120.57 | 552,217 | -0.93(-0.77%) |
Oct 29, 2013 | 125.34 | 126.59 | 120.13 | 121.50 | 633,372 | -4.15(-3.30%) |
Oct 28, 2013 | 127.10 | 127.62 | 124.76 | 125.65 | 0 | -0.99(-0.78%) |
Oct 25, 2013 | 126.39 | 127.30 | 124.05 | 126.64 | 0 | +0.24(+0.19%) |
Oct 24, 2013 | 126.51 | 127.79 | 125.93 | 126.40 | 246,336 | +0.53(+0.42%) |
Oct 23, 2013 | 127.53 | 128.21 | 124.55 | 125.87 | 0 | -2.34(-1.83%) |
Oct 22, 2013 | 128.86 | 130.80 | 127.18 | 128.21 | 178,736 | +0.44(+0.34%) |
Oct 21, 2013 | 129.99 | 130.50 | 127.12 | 127.77 | 181,744 | -1.32(-1.02%) |
Oct 18, 2013 | 128.57 | 129.92 | 127.30 | 129.09 | 236,457 | +2.40(+1.90%) |
Oct 17, 2013 | 124.02 | 126.90 | 124.00 | 126.69 | 166,484 | +2.98(+2.41%) |
Oct 16, 2013 | 124.89 | 125.27 | 122.30 | 123.71 | 167,138 | +0.29(+0.23%) |
Oct 15, 2013 | 126.82 | 126.82 | 123.07 | 123.42 | 236,946 | -3.34(-2.63%) |
Oct 14, 2013 | 124.19 | 127.30 | 123.15 | 126.76 | 211,352 | +1.95(+1.56%) |
Oct 11, 2013 | 121.06 | 125.20 | 121.06 | 124.81 | 0 | +2.61(+2.14%) |
Oct 10, 2013 | 118.37 | 122.24 | 118.37 | 122.20 | 350,128 | +6.66(+5.76%) |
Oct 09, 2013 | 121.26 | 121.52 | 114.19 | 115.54 | 746,198 | -5.50(-4.54%) |
Oct 08, 2013 | 123.97 | 124.33 | 120.28 | 121.04 | 268,037 | -2.98(-2.40%) |
Oct 07, 2013 | 126.50 | 126.80 | 123.10 | 124.02 | 0 | -2.77(-2.18%) |
Oct 04, 2013 | 129.50 | 130.85 | 126.72 | 126.79 | 0 | -2.86(-2.21%) |
Oct 03, 2013 | 130.26 | 130.44 | 127.02 | 129.65 | 0 | -0.52(-0.40%) |
Oct 02, 2013 | 126.86 | 130.28 | 125.67 | 130.17 | 354,354 | +2.44(+1.91%) |
Oct 01, 2013 | 122.95 | 127.80 | 122.51 | 127.73 | 381,579 | +5.35(+4.37%) |
Sep 27, 2013 | 121.89 | 123.86 | 121.29 | 122.38 | 0 | -0.60(-0.49%) |
Sep 26, 2013 | 123.69 | 123.73 | 122.00 | 122.98 | 156,682 | -0.35(-0.28%) |
Sep 25, 2013 | 122.77 | 124.32 | 121.57 | 123.33 | 198,568 | +1.18(+0.96%) |
Sep 24, 2013 | 120.17 | 123.23 | 119.51 | 122.15 | 138,721 | +1.65(+1.37%) |
Sep 23, 2013 | 121.04 | 121.48 | 119.22 | 120.50 | 263,858 | -1.01(-0.83%) |
Sep 20, 2013 | 123.64 | 123.64 | 121.25 | 121.51 | 0 | -2.02(-1.63%) |
Sep 19, 2013 | 124.38 | 124.86 | 122.82 | 123.53 | 122,367 | -0.25(-0.21%) |
Sep 18, 2013 | 123.46 | 124.73 | 120.56 | 123.78 | 0 | -0.03(-0.02%) |
Sep 17, 2013 | 121.68 | 123.86 | 120.74 | 123.81 | 0 | +1.92(+1.58%) |
Sep 16, 2013 | 124.02 | 123.22 | 121.40 | 121.89 | 0 | -0.60(-0.49%) |
Sep 13, 2013 | 123.25 | 123.92 | 121.15 | 122.49 | 0 | -0.30(-0.24%) |
Sep 12, 2013 | 123.56 | 125.64 | 122.10 | 122.79 | 0 | -0.84(-0.68%) |
Sep 11, 2013 | 122.00 | 123.73 | 121.21 | 123.63 | 0 | +1.65(+1.35%) |
Sep 10, 2013 | 121.11 | 122.04 | 119.92 | 121.98 | 174,362 | +2.00(+1.67%) |
Sep 09, 2013 | 119.53 | 120.17 | 119.20 | 119.98 | 0 | +1.33(+1.12%) |
Sep 06, 2013 | 119.50 | 119.82 | 115.49 | 118.65 | 0 | +0.26(+0.22%) |
Sep 05, 2013 | 117.00 | 119.42 | 116.28 | 118.39 | 0 | +1.70(+1.46%) |
Sep 04, 2013 | 115.94 | 116.91 | 115.41 | 116.69 | 0 | +0.76(+0.66%) |
Sep 03, 2013 | 116.25 | 118.25 | 113.93 | 115.93 | 0 | +1.75(+1.53%) |
Aug 30, 2013 | 115.83 | 115.83 | 113.51 | 114.18 | 0 | -1.44(-1.25%) |
Aug 29, 2013 | 115.14 | 116.61 | 114.75 | 115.62 | 316,456 | +0.52(+0.45%) |
Aug 28, 2013 | 115.83 | 117.10 | 114.54 | 115.10 | 0 | -0.77(-0.66%) |
Aug 27, 2013 | 118.44 | 119.88 | 115.44 | 115.87 | 271,080 | -4.12(-3.43%) |
Aug 26, 2013 | 119.94 | 123.44 | 118.92 | 119.99 | 323,939 | +0.06(+0.05%) |
Aug 23, 2013 | 121.50 | 122.13 | 117.90 | 119.93 | 0 | +0.09(+0.08%) |
Aug 22, 2013 | 117.58 | 120.16 | 116.88 | 119.84 | 181,069 | +3.08(+2.64%) |
Aug 21, 2013 | 116.29 | 118.95 | 115.16 | 116.76 | 213,635 | +0.30(+0.26%) |
Aug 20, 2013 | 114.69 | 117.94 | 114.44 | 116.46 | 173,923 | +1.62(+1.41%) |
Aug 19, 2013 | 115.81 | 118.35 | 114.84 | 114.84 | 268,047 | -0.51(-0.44%) |
Aug 16, 2013 | 117.32 | 118.14 | 114.68 | 115.35 | 0 | -1.66(-1.42%) |
Aug 15, 2013 | 117.00 | 119.63 | 115.51 | 117.01 | 500,071 | -1.28(-1.08%) |
Aug 14, 2013 | 117.22 | 124.00 | 117.18 | 118.29 | 741,964 | +2.57(+2.22%) |
Aug 13, 2013 | 114.90 | 116.72 | 113.53 | 115.72 | 270,359 | +1.28(+1.12%) |
Aug 12, 2013 | 110.36 | 115.38 | 110.03 | 114.44 | 289,044 | +3.74(+3.38%) |
Aug 09, 2013 | 112.85 | 112.97 | 110.17 | 110.70 | 244,789 | -1.96(-1.74%) |
Aug 08, 2013 | 112.32 | 113.79 | 111.16 | 112.66 | 205,861 | +1.48(+1.33%) |
Aug 07, 2013 | 111.63 | 112.40 | 109.45 | 111.18 | 213,625 | -1.57(-1.39%) |
Aug 06, 2013 | 114.14 | 114.37 | 110.63 | 112.75 | 191,334 | -1.67(-1.46%) |
Aug 05, 2013 | 114.71 | 116.08 | 113.86 | 114.42 | 350,731 | -0.22(-0.19%) |
Aug 02, 2013 | 114.07 | 114.87 | 113.00 | 114.64 | 178,452 | -0.34(-0.30%) |
Aug 01, 2013 | 115.34 | 117.25 | 113.84 | 114.98 | 383,680 | +1.28(+1.13%) |
Jul 31, 2013 | 110.75 | 116.14 | 110.31 | 113.70 | 0 | +1.30(+1.16%) |
Jul 30, 2013 | 104.14 | 117.18 | 102.00 | 112.40 | 0 | +13.42(+13.56%) |
Jul 29, 2013 | 101.36 | 101.48 | 98.50 | 98.98 | 420,728 | -2.33(-2.30%) |
Jul 26, 2013 | 101.69 | 102.71 | 100.81 | 101.31 | 0 | -1.41(-1.37%) |
Jul 25, 2013 | 100.47 | 103.96 | 100.47 | 102.72 | 0 | +1.76(+1.74%) |
Jul 24, 2013 | 102.51 | 102.93 | 100.61 | 100.96 | 0 | -1.25(-1.22%) |
Jul 23, 2013 | 101.43 | 102.77 | 101.15 | 102.21 | 0 | +0.93(+0.92%) |
Jul 22, 2013 | 101.89 | 103.05 | 101.22 | 101.28 | 0 | -0.47(-0.46%) |
Jul 19, 2013 | 101.25 | 101.94 | 100.23 | 101.75 | 0 | +0.42(+0.41%) |
Jul 18, 2013 | 100.00 | 101.80 | 99.30 | 101.33 | 0 | +1.97(+1.98%) |
Jul 17, 2013 | 100.55 | 100.55 | 98.67 | 99.36 | 217,635 | -0.93(-0.93%) |
Jul 16, 2013 | 101.86 | 102.51 | 98.41 | 100.29 | 0 | -1.42(-1.40%) |
Jul 15, 2013 | 102.33 | 102.98 | 101.13 | 101.71 | 0 | -0.68(-0.66%) |
Jul 12, 2013 | 101.51 | 103.15 | 101.42 | 102.39 | 0 | +0.98(+0.97%) |
Jul 11, 2013 | 101.27 | 102.49 | 100.61 | 101.41 | 220,235 | +1.72(+1.73%) |
Jul 10, 2013 | 99.91 | 100.23 | 98.50 | 99.69 | 0 | -0.59(-0.59%) |
Jul 09, 2013 | 98.95 | 101.14 | 98.12 | 100.28 | 0 | +2.16(+2.20%) |
Jul 08, 2013 | 98.79 | 99.71 | 97.10 | 98.12 | 0 | -0.07(-0.07%) |
Jul 05, 2013 | 98.25 | 98.46 | 96.62 | 98.19 | 0 | +1.66(+1.72%) |
Jul 03, 2013 | 95.35 | 97.09 | 95.00 | 96.53 | 0 | +0.86(+0.89%) |
Jul 02, 2013 | 96.43 | 97.49 | 95.01 | 95.67 | 0 | -0.56(-0.58%) |
Jul 01, 2013 | 95.30 | 96.55 | 93.97 | 96.23 | 296,459 | +2.14(+2.27%) |
Jun 28, 2013 | 95.50 | 96.36 | 94.03 | 94.09 | 360,205 | -1.25(-1.31%) |
Jun 27, 2013 | 92.87 | 95.77 | 92.66 | 95.34 | 0 | +3.98(+4.36%) |
Jun 26, 2013 | 90.33 | 92.30 | 89.75 | 91.36 | 0 | +2.39(+2.69%) |
Jun 25, 2013 | 89.60 | 89.60 | 87.67 | 88.97 | 0 | +0.99(+1.13%) |
Jun 24, 2013 | 89.56 | 89.63 | 86.84 | 87.98 | 0 | -2.82(-3.11%) |
Jun 21, 2013 | 91.68 | 91.89 | 89.01 | 90.80 | 444,547 | -0.67(-0.73%) |
Jun 20, 2013 | 93.67 | 94.00 | 91.01 | 91.47 | 0 | -3.71(-3.90%) |
Jun 19, 2013 | 97.67 | 97.86 | 95.14 | 95.18 | 0 | -2.28(-2.34%) |
Jun 18, 2013 | 96.54 | 98.68 | 96.03 | 97.46 | 0 | +1.18(+1.23%) |
Jun 17, 2013 | 96.34 | 97.70 | 95.23 | 96.28 | 299,207 | +0.09(+0.09%) |
Jun 14, 2013 | 96.52 | 97.05 | 95.13 | 96.19 | 0 | -0.69(-0.71%) |
Jun 13, 2013 | 94.21 | 97.08 | 94.17 | 96.88 | 280,849 | +1.98(+2.09%) |
Jun 12, 2013 | 97.34 | 97.72 | 94.58 | 94.90 | 169,562 | -1.98(-2.04%) |
Jun 11, 2013 | 95.00 | 97.86 | 94.62 | 96.88 | 272,070 | -0.14(-0.14%) |
Jun 10, 2013 | 97.06 | 98.50 | 95.47 | 97.02 | 0 | +1.24(+1.29%) |
Jun 07, 2013 | 95.56 | 96.71 | 93.97 | 95.78 | 0 | +0.74(+0.78%) |
Jun 06, 2013 | 93.81 | 95.05 | 92.28 | 95.04 | 289,776 | +0.99(+1.05%) |
Jun 05, 2013 | 95.34 | 95.95 | 92.99 | 94.05 | 0 | -2.09(-2.17%) |
Jun 04, 2013 | 98.21 | 98.79 | 94.78 | 96.14 | 0 | -1.82(-1.86%) |