Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 158.73 | 159.05 | 155.18 | 155.55 | 1,208,618 | -4.99(-3.11%) |
Jul 30, 2014 | 163.09 | 164.26 | 160.06 | 160.54 | 1,060,716 | -1.64(-1.01%) |
Jul 29, 2014 | 161.11 | 164.78 | 160.86 | 162.19 | 908,875 | +0.63(+0.39%) |
Jul 28, 2014 | 166.43 | 167.03 | 159.71 | 161.56 | 1,421,295 | -4.82(-2.89%) |
Jul 25, 2014 | 166.74 | 170.60 | 163.98 | 166.37 | 1,166,566 | -0.75(-0.45%) |
Jul 24, 2014 | 178.40 | 179.96 | 165.91 | 167.12 | 2,909,084 | -8.60(-4.89%) |
Jul 23, 2014 | 172.98 | 175.82 | 171.02 | 175.72 | 1,952,561 | +4.21(+2.46%) |
Jul 22, 2014 | 171.00 | 174.10 | 169.76 | 171.51 | 895,139 | +0.41(+0.24%) |
Jul 21, 2014 | 168.29 | 171.81 | 165.42 | 171.10 | 1,164,002 | +1.79(+1.06%) |
Jul 18, 2014 | 162.91 | 170.02 | 161.97 | 169.31 | 1,254,333 | +7.68(+4.75%) |
Jul 17, 2014 | 166.77 | 168.16 | 160.87 | 161.63 | 1,194,637 | -4.80(-2.88%) |
Jul 16, 2014 | 168.19 | 169.62 | 166.00 | 166.43 | 992,923 | -0.63(-0.38%) |
Jul 15, 2014 | 172.38 | 173.94 | 164.20 | 167.06 | 1,582,697 | -5.92(-3.42%) |
Jul 14, 2014 | 174.12 | 175.09 | 171.21 | 172.99 | 839,171 | +1.16(+0.67%) |
Jul 11, 2014 | 169.87 | 172.02 | 167.80 | 171.83 | 721,225 | +2.58(+1.52%) |
Jul 10, 2014 | 167.51 | 171.43 | 163.93 | 169.25 | 1,581,842 | -1.21(-0.71%) |
Jul 09, 2014 | 167.40 | 171.54 | 165.69 | 170.46 | 1,815,729 | +4.17(+2.51%) |
Jul 08, 2014 | 172.43 | 173.10 | 165.93 | 166.28 | 2,221,145 | -6.91(-3.99%) |
Jul 07, 2014 | 177.59 | 177.88 | 172.62 | 173.19 | 1,644,147 | -4.69(-2.64%) |
Jul 03, 2014 | 176.85 | 177.88 | 177.88 | 177.88 | 615,360 | +2.33(+1.33%) |
Jul 02, 2014 | 177.29 | 179.47 | 174.29 | 175.54 | 1,020,974 | -2.18(-1.23%) |
Jul 01, 2014 | 173.73 | 178.13 | 173.02 | 177.72 | 1,312,382 | +4.05(+2.33%) |
Jun 30, 2014 | 169.59 | 175.88 | 167.80 | 173.68 | 2,324,050 | +5.68(+3.38%) |
Jun 27, 2014 | 166.77 | 169.12 | 165.50 | 168.00 | 983,909 | +1.67(+1.01%) |
Jun 26, 2014 | 166.73 | 167.14 | 164.58 | 166.32 | 1,321,376 | +0.12(+0.07%) |
Jun 25, 2014 | 164.28 | 167.08 | 163.68 | 166.21 | 1,353,221 | +2.05(+1.25%) |
Jun 24, 2014 | 166.24 | 169.06 | 162.68 | 164.15 | 1,084,052 | -1.87(-1.12%) |
Jun 23, 2014 | 170.14 | 170.88 | 165.25 | 166.02 | 1,072,341 | -4.23(-2.49%) |
Jun 20, 2014 | 169.07 | 170.93 | 168.01 | 170.25 | 1,613,151 | +2.26(+1.34%) |
Jun 19, 2014 | 167.45 | 168.76 | 165.59 | 168.00 | 754,156 | +1.64(+0.99%) |
Jun 18, 2014 | 164.75 | 167.30 | 162.10 | 166.35 | 1,047,993 | +1.13(+0.68%) |
Jun 17, 2014 | 164.60 | 168.10 | 163.80 | 165.22 | 805,099 | +0.46(+0.28%) |
Jun 16, 2014 | 165.70 | 168.72 | 162.05 | 164.77 | 1,527,203 | -1.12(-0.67%) |
Jun 13, 2014 | 167.31 | 167.80 | 164.90 | 165.88 | 1,358,308 | -1.44(-0.86%) |
Jun 12, 2014 | 172.21 | 172.21 | 164.88 | 167.32 | 2,005,540 | -5.24(-3.04%) |
Jun 11, 2014 | 168.95 | 173.34 | 168.85 | 172.57 | 2,440,062 | +1.95(+1.14%) |
Jun 10, 2014 | 167.46 | 171.17 | 165.50 | 170.62 | 3,380,755 | +6.27(+3.82%) |
Jun 06, 2014 | 161.92 | 164.49 | 158.67 | 164.35 | 3,735,026 | +4.73(+2.96%) |
Jun 05, 2014 | 155.64 | 163.88 | 155.16 | 159.62 | 6,021,588 | +3.07(+1.96%) |
Jun 04, 2014 | 154.31 | 159.51 | 153.71 | 156.55 | 1,762,057 | +1.31(+0.85%) |
Jun 03, 2014 | 153.21 | 156.20 | 151.11 | 155.23 | 1,168,225 | +0.88(+0.57%) |
Jun 02, 2014 | 155.23 | 155.23 | 149.01 | 154.36 | 1,077,689 | +0.42(+0.27%) |
May 30, 2014 | 156.18 | 156.52 | 152.32 | 153.94 | 1,325,452 | -1.58(-1.01%) |
May 29, 2014 | 154.66 | 156.51 | 153.71 | 155.52 | 950,536 | +2.41(+1.58%) |
May 28, 2014 | 154.86 | 156.48 | 151.98 | 153.10 | 1,489,458 | -2.25(-1.45%) |
May 27, 2014 | 156.48 | 156.62 | 153.55 | 155.35 | 1,123,659 | +0.49(+0.31%) |
May 23, 2014 | 153.70 | 154.86 | 154.86 | 154.86 | 1,774,225 | +2.64(+1.73%) |
May 22, 2014 | 149.29 | 152.94 | 147.87 | 152.23 | 896,840 | +2.45(+1.64%) |
May 21, 2014 | 144.47 | 150.36 | 144.47 | 149.78 | 1,451,001 | +5.49(+3.80%) |
May 20, 2014 | 147.52 | 147.84 | 143.49 | 144.29 | 1,042,422 | -3.68(-2.49%) |
May 19, 2014 | 141.53 | 149.07 | 140.79 | 147.97 | 1,574,296 | +7.87(+5.62%) |
May 16, 2014 | 141.77 | 142.02 | 136.77 | 140.10 | 919,326 | -0.71(-0.50%) |
May 15, 2014 | 139.80 | 141.42 | 135.99 | 140.81 | 1,097,931 | +0.02(+0.01%) |
May 14, 2014 | 144.44 | 146.40 | 140.08 | 140.79 | 938,580 | -4.04(-2.79%) |
May 13, 2014 | 143.77 | 146.21 | 142.53 | 144.82 | 1,495,597 | +0.63(+0.44%) |
May 12, 2014 | 140.71 | 145.67 | 139.59 | 144.19 | 1,765,083 | +4.77(+3.42%) |
May 09, 2014 | 135.64 | 139.72 | 134.30 | 139.43 | 822,457 | +3.32(+2.44%) |
May 08, 2014 | 137.03 | 140.95 | 135.62 | 136.11 | 1,124,595 | -1.66(-1.21%) |
May 07, 2014 | 136.79 | 138.30 | 132.74 | 137.77 | 1,410,506 | +2.03(+1.50%) |
May 06, 2014 | 137.65 | 140.45 | 135.20 | 135.74 | 1,057,192 | -2.06(-1.50%) |
May 05, 2014 | 134.27 | 138.37 | 132.42 | 137.80 | 1,422,140 | +2.43(+1.80%) |
May 02, 2014 | 136.90 | 137.86 | 133.62 | 135.37 | 1,024,046 | -0.50(-0.37%) |
May 01, 2014 | 132.18 | 138.05 | 130.08 | 135.88 | 2,121,883 | +3.72(+2.82%) |
Apr 30, 2014 | 129.18 | 132.24 | 127.50 | 132.15 | 1,992,245 | +1.68(+1.29%) |
Apr 29, 2014 | 128.96 | 131.12 | 124.88 | 130.47 | 2,675,424 | +0.36(+0.28%) |
Apr 28, 2014 | 135.79 | 136.59 | 127.50 | 130.11 | 2,460,179 | -5.80(-4.27%) |
Apr 25, 2014 | 144.18 | 146.54 | 135.71 | 135.91 | 2,675,263 | -11.64(-7.89%) |
Apr 24, 2014 | 149.87 | 150.78 | 142.79 | 147.55 | 2,930,256 | -1.95(-1.31%) |
Apr 23, 2014 | 153.22 | 154.18 | 145.24 | 149.50 | 6,509,259 | +5.55(+3.86%) |
Apr 22, 2014 | 141.94 | 145.36 | 138.99 | 143.95 | 3,841,403 | +6.59(+4.79%) |
Apr 21, 2014 | 132.12 | 137.49 | 130.75 | 137.36 | 1,610,793 | +5.60(+4.25%) |
Apr 17, 2014 | 133.20 | 131.76 | 131.76 | 131.76 | 1,154,444 | -0.75(-0.57%) |
Apr 16, 2014 | 129.43 | 133.34 | 126.81 | 132.51 | 1,955,539 | +5.03(+3.94%) |
Apr 15, 2014 | 129.09 | 132.29 | 124.21 | 127.48 | 2,461,101 | -0.87(-0.67%) |
Apr 14, 2014 | 132.01 | 134.63 | 127.13 | 128.35 | 2,339,514 | -3.21(-2.44%) |
Apr 11, 2014 | 129.49 | 137.16 | 125.59 | 131.56 | 3,304,482 | -0.49(-0.37%) |
Apr 10, 2014 | 141.08 | 142.57 | 130.35 | 132.04 | 2,026,495 | -9.82(-6.93%) |
Apr 09, 2014 | 137.97 | 142.36 | 137.39 | 141.87 | 1,239,884 | +3.91(+2.83%) |
Apr 08, 2014 | 136.31 | 139.59 | 132.01 | 137.96 | 1,983,700 | +1.32(+0.97%) |
Apr 07, 2014 | 137.49 | 140.27 | 132.31 | 136.63 | 2,691,414 | +1.84(+1.36%) |
Apr 04, 2014 | 146.55 | 147.28 | 131.62 | 134.80 | 3,326,773 | -9.60(-6.65%) |
Apr 03, 2014 | 151.41 | 152.29 | 142.57 | 144.40 | 2,191,939 | -7.91(-5.19%) |
Apr 02, 2014 | 153.27 | 157.79 | 151.25 | 152.31 | 2,042,845 | +0.69(+0.46%) |
Apr 01, 2014 | 146.57 | 153.58 | 146.02 | 151.62 | 2,439,711 | +7.00(+4.84%) |
Mar 31, 2014 | 139.59 | 146.08 | 138.62 | 144.61 | 2,436,838 | +6.46(+4.68%) |
Mar 28, 2014 | 139.56 | 143.66 | 137.45 | 138.15 | 1,782,314 | -0.92(-0.66%) |
Mar 27, 2014 | 135.70 | 142.65 | 130.18 | 139.08 | 3,432,235 | +2.90(+2.13%) |
Mar 26, 2014 | 143.55 | 144.93 | 135.94 | 136.18 | 4,101,813 | -7.69(-5.34%) |
Mar 25, 2014 | 147.81 | 150.78 | 141.39 | 143.86 | 1,987,425 | -2.97(-2.02%) |
Mar 24, 2014 | 148.44 | 150.30 | 135.90 | 146.83 | 4,597,478 | -1.61(-1.09%) |
Mar 21, 2014 | 154.56 | 157.93 | 148.44 | 148.44 | 4,645,951 | -8.51(-5.42%) |
Mar 20, 2014 | 156.18 | 158.56 | 155.38 | 156.95 | 828,810 | -0.25(-0.16%) |
Mar 19, 2014 | 159.19 | 159.52 | 155.56 | 157.20 | 924,440 | -0.35(-0.22%) |
Mar 18, 2014 | 155.32 | 159.53 | 154.94 | 157.55 | 1,375,515 | +2.18(+1.40%) |
Mar 17, 2014 | 161.01 | 162.45 | 155.23 | 155.37 | 1,597,694 | -4.86(-3.03%) |
Mar 14, 2014 | 153.67 | 161.20 | 153.45 | 160.23 | 2,636,640 | +5.37(+3.47%) |
Mar 13, 2014 | 164.18 | 164.51 | 153.69 | 154.86 | 2,653,988 | -9.36(-5.70%) |
Mar 12, 2014 | 160.69 | 164.46 | 159.28 | 164.22 | 1,636,260 | +2.09(+1.29%) |
Mar 11, 2014 | 162.66 | 164.38 | 160.50 | 162.13 | 1,373,400 | +0.12(+0.07%) |
Mar 10, 2014 | 163.11 | 163.95 | 158.65 | 162.01 | 2,574,623 | -1.75(-1.07%) |
Mar 07, 2014 | 168.63 | 169.26 | 159.55 | 163.76 | 4,626,893 | -2.94(-1.76%) |
Mar 06, 2014 | 174.02 | 175.46 | 166.00 | 166.70 | 2,061,268 | -6.65(-3.84%) |
Mar 05, 2014 | 175.37 | 176.63 | 171.22 | 173.36 | 1,395,420 | -0.60(-0.35%) |
Mar 04, 2014 | 170.65 | 178.31 | 170.54 | 173.96 | 2,647,271 | +5.69(+3.38%) |
Mar 03, 2014 | 166.82 | 170.42 | 162.46 | 168.27 | 2,083,934 | +1.45(+0.87%) |
Feb 28, 2014 | 173.70 | 175.08 | 164.29 | 166.82 | 3,005,157 | -6.44(-3.72%) |
Feb 27, 2014 | 174.05 | 176.65 | 172.47 | 173.26 | 2,372,500 | +1.38(+0.80%) |
Feb 26, 2014 | 174.67 | 175.93 | 171.56 | 171.88 | 1,831,015 | -2.77(-1.59%) |
Feb 25, 2014 | 175.25 | 175.25 | 170.34 | 174.65 | 1,513,328 | +0.98(+0.57%) |
Feb 24, 2014 | 170.18 | 175.82 | 169.31 | 173.67 | 2,421,397 | +4.36(+2.57%) |
Feb 21, 2014 | 170.19 | 170.96 | 166.86 | 169.31 | 1,448,038 | +0.34(+0.20%) |
Feb 20, 2014 | 168.99 | 169.07 | 166.35 | 168.97 | 1,609,905 | +3.44(+2.08%) |
Feb 19, 2014 | 165.37 | 169.24 | 164.87 | 165.53 | 1,745,983 | -0.23(-0.14%) |
Feb 18, 2014 | 162.97 | 168.29 | 162.16 | 165.76 | 1,496,429 | +5.90(+3.69%) |
Feb 14, 2014 | 158.41 | 159.85 | 159.85 | 159.85 | 1,431,078 | +0.55(+0.34%) |
Feb 13, 2014 | 155.84 | 159.98 | 155.14 | 159.31 | 1,961,456 | +4.70(+3.04%) |
Feb 12, 2014 | 157.18 | 157.89 | 154.50 | 154.61 | 2,755,295 | -2.10(-1.34%) |
Feb 11, 2014 | 157.76 | 159.01 | 154.95 | 156.71 | 1,648,027 | -0.62(-0.40%) |
Feb 10, 2014 | 152.75 | 157.96 | 150.01 | 157.34 | 2,544,343 | +4.71(+3.09%) |
Feb 07, 2014 | 145.34 | 152.96 | 144.94 | 152.63 | 1,449,756 | +6.65(+4.56%) |
Feb 06, 2014 | 146.89 | 148.25 | 144.56 | 145.97 | 1,950,118 | -0.70(-0.48%) |
Feb 05, 2014 | 146.72 | 147.51 | 144.48 | 146.67 | 1,659,765 | -0.79(-0.53%) |
Feb 04, 2014 | 148.03 | 149.27 | 145.67 | 147.46 | 1,499,112 | +0.56(+0.38%) |
Feb 03, 2014 | 147.40 | 149.80 | 145.32 | 146.90 | 1,975,060 | -0.96(-0.65%) |
Jan 31, 2014 | 141.05 | 149.80 | 140.62 | 147.86 | 2,340,059 | +1.15(+0.78%) |
Jan 30, 2014 | 143.02 | 147.46 | 143.02 | 146.71 | 1,472,950 | +4.04(+2.83%) |
Jan 29, 2014 | 139.09 | 150.77 | 136.24 | 142.68 | 4,528,692 | +2.08(+1.48%) |
Jan 28, 2014 | 135.58 | 141.36 | 135.23 | 140.59 | 3,670,521 | +4.16(+3.05%) |
Jan 27, 2014 | 132.30 | 138.29 | 132.17 | 136.43 | 2,824,375 | +1.59(+1.18%) |
Jan 24, 2014 | 138.75 | 139.59 | 132.79 | 134.84 | 2,281,685 | -5.33(-3.80%) |
Jan 23, 2014 | 140.16 | 140.43 | 136.83 | 140.18 | 2,402,341 | -0.61(-0.44%) |
Jan 22, 2014 | 138.72 | 144.44 | 136.24 | 140.79 | 3,627,230 | +3.43(+2.50%) |
Jan 21, 2014 | 137.83 | 138.13 | 135.31 | 137.35 | 3,660,816 | +4.73(+3.56%) |
Jan 17, 2014 | 131.67 | 132.63 | 132.63 | 132.63 | 7,405,815 | +10.78(+8.85%) |
Jan 16, 2014 | 123.48 | 123.54 | 120.38 | 121.85 | 2,955,235 | +4.03(+3.42%) |
Jan 15, 2014 | 118.20 | 119.79 | 116.88 | 117.82 | 2,449,495 | -0.38(-0.32%) |
Jan 14, 2014 | 111.55 | 119.02 | 110.41 | 118.20 | 4,290,292 | +7.37(+6.65%) |
Jan 13, 2014 | 113.85 | 113.85 | 110.07 | 110.83 | 1,671,298 | -2.67(-2.35%) |
Jan 10, 2014 | 112.97 | 114.30 | 111.05 | 113.49 | 1,469,930 | +1.82(+1.63%) |
Jan 09, 2014 | 111.92 | 112.60 | 111.15 | 111.67 | 1,514,054 | +0.81(+0.73%) |
Jan 08, 2014 | 109.79 | 111.01 | 109.12 | 110.87 | 1,457,929 | +1.42(+1.30%) |
Jan 07, 2014 | 106.73 | 109.69 | 106.33 | 109.45 | 1,048,278 | +3.54(+3.34%) |
Jan 06, 2014 | 106.22 | 107.17 | 104.51 | 105.91 | 1,218,501 | +0.25(+0.24%) |
Jan 03, 2014 | 106.16 | 106.88 | 103.88 | 105.65 | 1,118,672 | -1.68(-1.57%) |
Jan 02, 2014 | 107.47 | 107.59 | 105.94 | 107.33 | 672,826 | -0.24(-0.23%) |
Dec 31, 2013 | 107.66 | 107.58 | 107.58 | 107.58 | 534,560 | +0.38(+0.35%) |
Dec 30, 2013 | 107.36 | 111.87 | 106.02 | 107.20 | 603,452 | -0.18(-0.16%) |
Dec 27, 2013 | 106.70 | 107.53 | 105.43 | 107.37 | 630,815 | +1.67(+1.58%) |
Dec 26, 2013 | 105.41 | 106.44 | 104.59 | 105.70 | 670,312 | +0.53(+0.50%) |
Dec 24, 2013 | 104.25 | 105.19 | 103.07 | 105.17 | 453,400 | +0.72(+0.69%) |
Dec 23, 2013 | 102.39 | 106.89 | 102.39 | 104.45 | 1,245,671 | +2.39(+2.34%) |
Dec 20, 2013 | 100.40 | 103.32 | 99.51 | 102.06 | 6,129,099 | +1.37(+1.36%) |
Dec 19, 2013 | 102.54 | 102.64 | 100.19 | 100.69 | 946,525 | -1.08(-1.06%) |
Dec 18, 2013 | 100.60 | 101.95 | 99.38 | 101.77 | 1,225,619 | +2.55(+2.57%) |
Dec 17, 2013 | 99.88 | 100.91 | 98.50 | 99.22 | 1,289,250 | -0.58(-0.58%) |
Dec 16, 2013 | 99.64 | 101.42 | 99.52 | 99.81 | 934,747 | +0.17(+0.17%) |
Dec 13, 2013 | 98.35 | 99.78 | 98.21 | 99.64 | 1,038,283 | +1.39(+1.42%) |
Dec 12, 2013 | 96.67 | 98.66 | 96.35 | 98.25 | 1,502,928 | +1.69(+1.75%) |
Dec 11, 2013 | 97.13 | 99.87 | 96.35 | 96.56 | 1,109,568 | -0.69(-0.71%) |
Dec 10, 2013 | 97.99 | 98.62 | 95.83 | 97.25 | 1,066,726 | -1.32(-1.34%) |
Dec 09, 2013 | 97.27 | 99.03 | 96.57 | 98.57 | 1,076,414 | +2.02(+2.10%) |
Dec 06, 2013 | 95.57 | 96.57 | 94.99 | 96.55 | 0 | +1.56(+1.64%) |
Dec 05, 2013 | 94.75 | 96.08 | 94.10 | 94.99 | 0 | -0.41(-0.43%) |
Dec 04, 2013 | 94.13 | 95.89 | 93.88 | 95.40 | 0 | +0.76(+0.80%) |
Dec 03, 2013 | 95.14 | 95.91 | 94.23 | 94.64 | 1,251,389 | -1.16(-1.21%) |
Dec 02, 2013 | 95.20 | 95.95 | 94.11 | 95.80 | 0 | +0.47(+0.49%) |
Nov 29, 2013 | 96.75 | 97.28 | 94.46 | 95.33 | 0 | -1.33(-1.38%) |
Nov 27, 2013 | 96.24 | 96.97 | 94.95 | 96.66 | 0 | +1.05(+1.10%) |
Nov 26, 2013 | 94.98 | 95.81 | 93.91 | 95.61 | 0 | -0.06(-0.06%) |
Nov 25, 2013 | 97.28 | 98.24 | 94.92 | 95.67 | 1,727,889 | -1.44(-1.48%) |
Nov 22, 2013 | 96.16 | 97.28 | 95.35 | 97.11 | 0 | +0.95(+0.99%) |
Nov 21, 2013 | 90.47 | 96.98 | 89.93 | 96.16 | 0 | +6.37(+7.10%) |
Nov 20, 2013 | 88.79 | 91.30 | 88.77 | 89.79 | 0 | +0.91(+1.03%) |
Nov 19, 2013 | 89.49 | 90.04 | 88.55 | 88.87 | 855,399 | -0.72(-0.80%) |
Nov 18, 2013 | 90.98 | 91.47 | 89.30 | 89.59 | 0 | -1.39(-1.53%) |
Nov 15, 2013 | 90.67 | 91.70 | 90.59 | 90.98 | 0 | -0.55(-0.61%) |
Nov 14, 2013 | 93.01 | 93.31 | 91.02 | 91.54 | 0 | -1.18(-1.27%) |
Nov 13, 2013 | 93.34 | 93.39 | 92.43 | 92.71 | 0 | -1.18(-1.25%) |
Nov 12, 2013 | 93.01 | 94.10 | 92.54 | 93.89 | 0 | +0.31(+0.33%) |
Nov 11, 2013 | 93.61 | 94.06 | 92.28 | 93.58 | 0 | +0.15(+0.16%) |
Nov 08, 2013 | 90.59 | 93.59 | 90.59 | 93.43 | 0 | +2.98(+3.29%) |
Nov 07, 2013 | 91.81 | 92.56 | 89.15 | 90.46 | 1,175,909 | -1.39(-1.51%) |
Nov 06, 2013 | 92.62 | 92.90 | 90.65 | 91.85 | 1,033,715 | -0.99(-1.07%) |
Nov 05, 2013 | 93.51 | 93.97 | 92.53 | 92.84 | 0 | -1.34(-1.43%) |
Nov 04, 2013 | 93.08 | 94.54 | 92.07 | 94.18 | 0 | +1.08(+1.16%) |
Nov 01, 2013 | 90.93 | 93.36 | 90.47 | 93.11 | 0 | +2.14(+2.36%) |
Oct 31, 2013 | 90.60 | 91.86 | 90.25 | 90.96 | 1,164,654 | +0.48(+0.53%) |
Oct 30, 2013 | 91.75 | 91.79 | 90.06 | 90.49 | 1,411,644 | -1.31(-1.43%) |
Oct 29, 2013 | 90.46 | 91.86 | 89.54 | 91.80 | 0 | +1.57(+1.74%) |
Oct 28, 2013 | 91.13 | 91.29 | 89.06 | 90.23 | 0 | -0.52(-0.57%) |
Oct 25, 2013 | 89.97 | 90.77 | 89.49 | 90.75 | 0 | +0.47(+0.52%) |
Oct 24, 2013 | 89.99 | 90.63 | 88.53 | 90.28 | 0 | +0.29(+0.32%) |
Oct 23, 2013 | 86.38 | 92.28 | 85.42 | 89.99 | 0 | +2.39(+2.73%) |
Oct 22, 2013 | 84.14 | 88.48 | 84.05 | 87.60 | 5,259,227 | +8.06(+10.14%) |
Oct 21, 2013 | 79.94 | 80.42 | 78.68 | 79.53 | 2,135,915 | +0.32(+0.41%) |
Oct 18, 2013 | 80.37 | 80.85 | 78.89 | 79.21 | 983,497 | -0.65(-0.82%) |
Oct 17, 2013 | 79.85 | 80.37 | 79.44 | 79.86 | 872,106 | -0.51(-0.63%) |
Oct 16, 2013 | 78.82 | 81.23 | 78.38 | 80.37 | 0 | +2.32(+2.98%) |
Oct 15, 2013 | 79.08 | 79.76 | 77.82 | 78.04 | 737,632 | -0.94(-1.19%) |
Oct 14, 2013 | 78.05 | 79.71 | 77.25 | 78.99 | 0 | +0.19(+0.25%) |
Oct 11, 2013 | 76.76 | 79.97 | 76.63 | 78.79 | 0 | +2.92(+3.84%) |
Oct 10, 2013 | 73.94 | 76.52 | 73.14 | 75.88 | 1,275,330 | +2.00(+2.70%) |
Oct 09, 2013 | 73.28 | 74.00 | 70.79 | 73.88 | 0 | +0.36(+0.49%) |
Oct 08, 2013 | 76.33 | 77.75 | 73.49 | 73.52 | 0 | -2.97(-3.88%) |
Oct 07, 2013 | 78.05 | 78.95 | 76.35 | 76.49 | 0 | -2.49(-3.15%) |
Oct 04, 2013 | 77.13 | 79.28 | 75.47 | 78.98 | 0 | +2.29(+2.98%) |
Oct 03, 2013 | 78.49 | 78.95 | 75.51 | 76.69 | 1,373,117 | -1.82(-2.32%) |
Oct 02, 2013 | 78.74 | 78.86 | 77.59 | 78.51 | 0 | -0.47(-0.59%) |
Oct 01, 2013 | 78.84 | 79.42 | 77.95 | 78.98 | 987,680 | +0.35(+0.45%) |
Sep 30, 2013 | 78.15 | 79.25 | 77.39 | 78.63 | 738,171 | -0.18(-0.22%) |
Sep 27, 2013 | 79.32 | 80.50 | 78.38 | 78.80 | 0 | -1.19(-1.48%) |
Sep 26, 2013 | 78.72 | 80.17 | 78.19 | 79.99 | 495,688 | +1.88(+2.40%) |
Sep 25, 2013 | 77.58 | 78.44 | 76.55 | 78.11 | 778,560 | -0.64(-0.82%) |
Sep 24, 2013 | 79.93 | 79.97 | 77.32 | 78.75 | 0 | -0.64(-0.81%) |
Sep 23, 2013 | 78.66 | 79.55 | 77.17 | 79.40 | 0 | +0.66(+0.84%) |
Sep 20, 2013 | 79.40 | 80.30 | 78.47 | 78.74 | 0 | -0.71(-0.89%) |
Sep 19, 2013 | 80.74 | 81.31 | 79.29 | 79.45 | 0 | -1.54(-1.90%) |
Sep 18, 2013 | 81.71 | 82.38 | 80.07 | 80.98 | 0 | -1.15(-1.40%) |
Sep 17, 2013 | 82.88 | 83.11 | 81.23 | 82.13 | 0 | -0.89(-1.07%) |
Sep 16, 2013 | 82.66 | 83.13 | 82.25 | 83.02 | 0 | +0.77(+0.93%) |
Sep 13, 2013 | 81.17 | 82.54 | 80.59 | 82.25 | 0 | +1.00(+1.23%) |
Sep 12, 2013 | 81.33 | 81.69 | 79.53 | 81.25 | 0 | -0.40(-0.49%) |
Sep 11, 2013 | 78.80 | 82.20 | 78.59 | 81.64 | 1,286,640 | +2.94(+3.73%) |
Sep 10, 2013 | 78.77 | 79.77 | 78.12 | 78.71 | 0 | +1.30(+1.67%) |
Sep 09, 2013 | 76.88 | 78.36 | 76.80 | 77.41 | 0 | +0.43(+0.55%) |
Sep 06, 2013 | 77.61 | 77.92 | 76.23 | 76.98 | 0 | -0.32(-0.42%) |
Sep 05, 2013 | 75.51 | 78.08 | 74.94 | 77.31 | 0 | +1.73(+2.29%) |
Sep 04, 2013 | 74.73 | 75.86 | 73.92 | 75.57 | 0 | +0.98(+1.32%) |
Sep 03, 2013 | 76.35 | 76.94 | 73.74 | 74.59 | 0 | -1.13(-1.49%) |
Aug 30, 2013 | 75.66 | 76.54 | 75.23 | 75.72 | 0 | +0.20(+0.27%) |
Aug 29, 2013 | 75.34 | 76.61 | 75.34 | 75.52 | 0 | +0.41(+0.54%) |
Aug 28, 2013 | 74.22 | 75.56 | 73.94 | 75.11 | 599,851 | +0.54(+0.73%) |
Aug 27, 2013 | 76.15 | 76.64 | 74.48 | 74.56 | 0 | -3.00(-3.86%) |
Aug 26, 2013 | 77.22 | 78.54 | 77.02 | 77.56 | 0 | +0.41(+0.53%) |
Aug 23, 2013 | 77.67 | 77.75 | 76.87 | 77.15 | 0 | -0.41(-0.53%) |
Aug 22, 2013 | 76.62 | 78.24 | 76.16 | 77.56 | 696,629 | +1.46(+1.92%) |
Aug 21, 2013 | 76.24 | 76.85 | 75.80 | 76.10 | 696,884 | -0.30(-0.39%) |
Aug 20, 2013 | 75.30 | 76.70 | 74.97 | 76.40 | 0 | +0.83(+1.09%) |
Aug 19, 2013 | 74.93 | 76.12 | 74.27 | 75.57 | 0 | +0.64(+0.85%) |
Aug 16, 2013 | 75.45 | 76.57 | 74.76 | 74.94 | 0 | -1.01(-1.32%) |
Aug 15, 2013 | 76.29 | 76.75 | 75.44 | 75.94 | 760,954 | -1.73(-2.23%) |
Aug 14, 2013 | 77.28 | 78.42 | 77.12 | 77.68 | 0 | +0.20(+0.26%) |
Aug 13, 2013 | 76.42 | 77.77 | 75.99 | 77.47 | 622,860 | +0.89(+1.17%) |
Aug 12, 2013 | 75.60 | 76.93 | 75.40 | 76.58 | 452,215 | +0.01(+0.01%) |
Aug 09, 2013 | 76.31 | 77.09 | 76.21 | 76.57 | 393,826 | +0.41(+0.54%) |
Aug 08, 2013 | 76.54 | 76.69 | 75.35 | 76.16 | 536,124 | -0.25(-0.33%) |
Aug 07, 2013 | 77.02 | 77.02 | 75.50 | 76.41 | 585,432 | -0.46(-0.59%) |
Aug 06, 2013 | 76.23 | 77.19 | 75.79 | 76.87 | 1,083,241 | +0.63(+0.83%) |
Aug 05, 2013 | 75.24 | 76.80 | 74.90 | 76.24 | 917,760 | +1.06(+1.41%) |
Aug 02, 2013 | 77.76 | 77.82 | 74.97 | 75.18 | 1,355,015 | -2.11(-2.73%) |