Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 146.50 | 147.76 | 144.83 | 145.42 | 170,703 | -2.65(-1.79%) |
Jul 30, 2014 | 148.76 | 150.72 | 147.38 | 148.07 | 140,871 | -0.99(-0.66%) |
Jul 29, 2014 | 151.00 | 151.20 | 148.91 | 149.06 | 167,113 | -2.03(-1.34%) |
Jul 28, 2014 | 151.75 | 151.96 | 150.59 | 151.09 | 48,859 | -0.72(-0.47%) |
Jul 25, 2014 | 151.69 | 152.34 | 151.16 | 151.81 | 32,374 | -0.82(-0.54%) |
Jul 24, 2014 | 151.05 | 152.84 | 150.39 | 152.63 | 86,422 | +1.94(+1.29%) |
Jul 23, 2014 | 151.54 | 151.54 | 149.84 | 150.69 | 98,607 | +0.01(+0.01%) |
Jul 22, 2014 | 151.81 | 151.98 | 150.43 | 150.68 | 73,491 | -0.94(-0.62%) |
Jul 21, 2014 | 151.92 | 152.31 | 150.22 | 151.62 | 60,285 | -0.15(-0.10%) |
Jul 18, 2014 | 151.05 | 152.72 | 151.05 | 151.77 | 77,026 | +0.77(+0.51%) |
Jul 17, 2014 | 153.52 | 154.25 | 150.77 | 151.00 | 134,374 | -2.68(-1.74%) |
Jul 16, 2014 | 154.88 | 154.88 | 152.97 | 153.68 | 60,446 | -0.90(-0.58%) |
Jul 15, 2014 | 154.95 | 155.75 | 154.07 | 154.58 | 37,018 | -1.27(-0.81%) |
Jul 14, 2014 | 153.74 | 156.04 | 153.59 | 155.85 | 42,197 | +2.48(+1.62%) |
Jul 11, 2014 | 153.03 | 153.50 | 152.80 | 153.37 | 71,343 | +0.34(+0.22%) |
Jul 10, 2014 | 155.12 | 155.12 | 152.90 | 153.03 | 137,835 | -2.86(-1.83%) |
Jul 09, 2014 | 154.00 | 155.89 | 153.14 | 155.89 | 39,575 | +2.08(+1.35%) |
Jul 08, 2014 | 154.75 | 154.75 | 153.06 | 153.81 | 67,644 | -1.09(-0.70%) |
Jul 07, 2014 | 154.03 | 155.06 | 153.34 | 154.90 | 105,676 | +0.16(+0.10%) |
Jul 03, 2014 | 157.40 | 154.74 | 154.74 | 154.74 | 176,800 | -2.76(-1.75%) |
Jul 02, 2014 | 157.64 | 158.70 | 156.22 | 157.50 | 91,865 | -0.15(-0.10%) |
Jul 01, 2014 | 157.80 | 158.98 | 156.85 | 157.65 | 102,379 | -0.18(-0.11%) |
Jun 30, 2014 | 157.80 | 158.02 | 155.83 | 157.83 | 154,916 | -0.28(-0.18%) |
Jun 27, 2014 | 152.50 | 158.11 | 151.54 | 158.11 | 530,203 | +5.55(+3.64%) |
Jun 26, 2014 | 151.77 | 153.21 | 150.27 | 152.56 | 70,878 | +0.85(+0.56%) |
Jun 25, 2014 | 150.33 | 152.16 | 149.76 | 151.71 | 64,407 | +0.89(+0.59%) |
Jun 24, 2014 | 149.59 | 152.28 | 148.34 | 150.82 | 92,274 | +1.30(+0.87%) |
Jun 23, 2014 | 149.37 | 149.74 | 147.90 | 149.52 | 61,223 | +0.94(+0.63%) |
Jun 20, 2014 | 149.60 | 149.60 | 147.41 | 148.58 | 134,797 | -0.96(-0.64%) |
Jun 19, 2014 | 147.62 | 150.10 | 146.14 | 149.54 | 60,300 | +2.23(+1.51%) |
Jun 18, 2014 | 146.85 | 148.25 | 146.48 | 147.31 | 90,544 | +0.38(+0.26%) |
Jun 17, 2014 | 146.11 | 147.94 | 145.82 | 146.93 | 53,455 | -0.04(-0.03%) |
Jun 16, 2014 | 146.89 | 147.34 | 145.44 | 146.97 | 76,056 | +0.01(+0.01%) |
Jun 13, 2014 | 146.85 | 147.37 | 145.50 | 146.96 | 80,355 | +0.27(+0.18%) |
Jun 12, 2014 | 147.53 | 147.66 | 146.25 | 146.69 | 124,586 | -1.09(-0.74%) |
Jun 11, 2014 | 147.82 | 147.92 | 146.16 | 147.78 | 87,143 | -0.22(-0.15%) |
Jun 10, 2014 | 147.33 | 148.45 | 146.12 | 148.00 | 106,726 | -1.21(-0.81%) |
Jun 06, 2014 | 149.41 | 149.94 | 148.92 | 149.21 | 82,877 | +0.54(+0.36%) |
Jun 05, 2014 | 146.71 | 149.40 | 145.87 | 148.67 | 106,434 | +1.90(+1.29%) |
Jun 04, 2014 | 148.45 | 148.66 | 146.50 | 146.77 | 117,123 | -1.87(-1.26%) |
Jun 03, 2014 | 146.53 | 148.97 | 145.89 | 148.64 | 81,102 | +1.68(+1.14%) |
Jun 02, 2014 | 148.00 | 148.00 | 145.90 | 146.96 | 95,870 | -1.12(-0.76%) |
May 30, 2014 | 147.65 | 148.46 | 146.10 | 148.08 | 110,200 | +0.50(+0.34%) |
May 29, 2014 | 147.36 | 148.11 | 145.78 | 147.58 | 84,818 | +0.43(+0.29%) |
May 28, 2014 | 149.01 | 149.16 | 146.96 | 147.15 | 131,379 | -2.18(-1.46%) |
May 27, 2014 | 149.83 | 150.23 | 148.80 | 149.33 | 141,311 | +0.26(+0.17%) |
May 23, 2014 | 148.80 | 149.07 | 149.07 | 149.07 | 102,100 | +0.36(+0.24%) |
May 22, 2014 | 147.70 | 148.94 | 147.00 | 148.71 | 32,197 | +1.07(+0.72%) |
May 21, 2014 | 148.70 | 149.75 | 146.91 | 147.64 | 114,791 | -0.98(-0.66%) |
May 20, 2014 | 151.18 | 151.18 | 147.79 | 148.62 | 151,223 | -2.65(-1.75%) |
May 19, 2014 | 145.90 | 151.55 | 145.90 | 151.27 | 135,117 | +5.37(+3.68%) |
May 16, 2014 | 146.50 | 146.50 | 144.87 | 145.90 | 144,678 | -0.36(-0.25%) |
May 15, 2014 | 145.48 | 146.54 | 145.22 | 146.26 | 134,495 | -0.49(-0.33%) |
May 14, 2014 | 146.98 | 147.96 | 146.33 | 146.75 | 59,759 | -0.61(-0.41%) |
May 13, 2014 | 149.57 | 149.69 | 147.12 | 147.36 | 180,849 | -1.49(-1.00%) |
May 12, 2014 | 146.41 | 149.29 | 145.69 | 148.85 | 112,401 | +2.69(+1.84%) |
May 09, 2014 | 148.73 | 148.93 | 145.32 | 146.16 | 266,394 | -2.95(-1.98%) |
May 08, 2014 | 147.73 | 149.66 | 147.73 | 149.11 | 211,293 | +0.54(+0.36%) |
May 07, 2014 | 148.20 | 148.76 | 147.10 | 148.57 | 142,454 | +0.70(+0.47%) |
May 06, 2014 | 148.47 | 148.59 | 147.39 | 147.87 | 177,791 | +0.37(+0.25%) |
May 05, 2014 | 146.00 | 148.16 | 144.27 | 147.50 | 88,941 | +1.16(+0.79%) |
May 02, 2014 | 144.37 | 147.36 | 143.99 | 146.34 | 103,739 | +2.27(+1.58%) |
May 01, 2014 | 142.46 | 144.37 | 141.87 | 144.07 | 119,833 | +1.31(+0.92%) |
Apr 30, 2014 | 141.53 | 142.76 | 140.47 | 142.76 | 115,259 | +2.06(+1.46%) |
Apr 29, 2014 | 139.88 | 141.23 | 139.43 | 140.70 | 199,606 | +1.10(+0.79%) |
Apr 28, 2014 | 140.28 | 141.14 | 138.00 | 139.60 | 118,038 | +0.42(+0.30%) |
Apr 25, 2014 | 141.60 | 141.60 | 138.93 | 139.18 | 82,536 | -2.75(-1.94%) |
Apr 24, 2014 | 142.08 | 143.05 | 140.20 | 141.93 | 76,972 | +0.29(+0.20%) |
Apr 23, 2014 | 144.11 | 144.11 | 141.40 | 141.64 | 101,274 | -2.24(-1.56%) |
Apr 22, 2014 | 141.00 | 144.56 | 140.31 | 143.88 | 182,917 | +2.78(+1.97%) |
Apr 21, 2014 | 140.81 | 141.47 | 139.41 | 141.10 | 126,505 | +0.95(+0.68%) |
Apr 17, 2014 | 140.60 | 140.15 | 140.15 | 140.15 | 161,800 | -0.37(-0.26%) |
Apr 16, 2014 | 138.19 | 140.70 | 138.19 | 140.52 | 164,303 | +2.68(+1.94%) |
Apr 15, 2014 | 139.61 | 140.85 | 136.73 | 137.84 | 222,908 | -1.44(-1.03%) |
Apr 14, 2014 | 141.44 | 141.76 | 137.51 | 139.28 | 227,602 | -1.84(-1.30%) |
Apr 11, 2014 | 140.00 | 142.86 | 140.00 | 141.12 | 175,401 | +0.44(+0.31%) |
Apr 10, 2014 | 142.70 | 142.86 | 139.81 | 140.68 | 171,616 | -2.16(-1.51%) |
Apr 09, 2014 | 143.46 | 143.85 | 142.06 | 142.84 | 113,069 | -0.61(-0.43%) |
Apr 08, 2014 | 140.35 | 143.65 | 139.49 | 143.45 | 237,707 | +3.06(+2.18%) |
Apr 07, 2014 | 144.00 | 144.00 | 139.92 | 140.39 | 221,905 | -3.95(-2.74%) |
Apr 04, 2014 | 145.25 | 146.65 | 143.81 | 144.34 | 177,922 | -0.26(-0.18%) |
Apr 03, 2014 | 144.58 | 145.24 | 144.20 | 144.60 | 123,883 | -0.54(-0.37%) |
Apr 02, 2014 | 143.75 | 145.74 | 143.00 | 145.14 | 208,467 | +1.81(+1.26%) |
Apr 01, 2014 | 142.90 | 144.65 | 142.37 | 143.33 | 150,770 | +0.62(+0.43%) |
Mar 31, 2014 | 141.16 | 142.71 | 140.14 | 142.71 | 160,712 | +2.34(+1.67%) |
Mar 28, 2014 | 139.54 | 141.25 | 138.67 | 140.37 | 118,664 | +1.22(+0.88%) |
Mar 27, 2014 | 138.39 | 139.70 | 138.25 | 139.15 | 141,823 | +0.24(+0.17%) |
Mar 26, 2014 | 140.73 | 140.75 | 137.88 | 138.91 | 289,788 | -1.77(-1.26%) |
Mar 25, 2014 | 142.59 | 142.59 | 140.50 | 140.68 | 73,601 | -0.75(-0.53%) |
Mar 24, 2014 | 144.58 | 144.98 | 140.94 | 141.43 | 124,882 | -2.54(-1.76%) |
Mar 21, 2014 | 141.88 | 144.44 | 141.88 | 143.97 | 308,432 | +2.35(+1.66%) |
Mar 20, 2014 | 141.50 | 142.42 | 140.11 | 141.62 | 89,921 | -0.28(-0.20%) |
Mar 19, 2014 | 143.83 | 144.64 | 140.35 | 141.90 | 128,854 | -1.75(-1.22%) |
Mar 18, 2014 | 144.59 | 145.60 | 143.35 | 143.65 | 157,149 | -0.91(-0.63%) |
Mar 17, 2014 | 145.89 | 146.99 | 144.05 | 144.56 | 174,788 | -0.68(-0.47%) |
Mar 14, 2014 | 144.99 | 146.96 | 144.83 | 145.24 | 148,079 | -0.15(-0.10%) |
Mar 13, 2014 | 146.32 | 146.41 | 144.58 | 145.39 | 243,518 | -0.10(-0.07%) |
Mar 12, 2014 | 143.65 | 145.61 | 142.65 | 145.49 | 126,861 | +0.86(+0.59%) |
Mar 11, 2014 | 142.70 | 145.29 | 142.04 | 144.63 | 204,805 | +1.74(+1.22%) |
Mar 10, 2014 | 143.73 | 145.12 | 141.80 | 142.89 | 169,395 | -1.57(-1.09%) |
Mar 07, 2014 | 147.00 | 147.72 | 143.18 | 144.46 | 162,886 | -2.11(-1.44%) |
Mar 06, 2014 | 142.58 | 146.57 | 141.69 | 146.57 | 225,329 | +4.02(+2.82%) |
Mar 05, 2014 | 141.35 | 142.87 | 140.21 | 142.55 | 173,193 | +1.00(+0.71%) |
Mar 04, 2014 | 141.12 | 142.64 | 140.34 | 141.55 | 130,599 | +1.85(+1.32%) |
Mar 03, 2014 | 136.50 | 139.85 | 135.81 | 139.70 | 119,638 | +1.67(+1.21%) |
Feb 28, 2014 | 136.50 | 139.38 | 135.27 | 138.03 | 754,192 | +2.81(+2.08%) |
Feb 27, 2014 | 135.28 | 136.81 | 134.58 | 135.22 | 85,932 | -0.08(-0.06%) |
Feb 26, 2014 | 135.81 | 136.26 | 134.62 | 135.30 | 144,346 | -0.29(-0.21%) |
Feb 25, 2014 | 136.56 | 136.56 | 134.30 | 135.59 | 114,390 | -0.59(-0.43%) |
Feb 24, 2014 | 134.92 | 137.27 | 134.91 | 136.18 | 153,808 | +1.24(+0.92%) |
Feb 21, 2014 | 133.16 | 135.05 | 133.00 | 134.94 | 155,842 | +2.34(+1.76%) |
Feb 20, 2014 | 132.52 | 133.68 | 131.67 | 132.60 | 140,106 | +0.60(+0.45%) |
Feb 19, 2014 | 132.49 | 134.34 | 131.63 | 132.00 | 127,566 | -0.68(-0.51%) |
Feb 18, 2014 | 129.46 | 132.84 | 129.14 | 132.68 | 107,861 | +3.67(+2.84%) |
Feb 14, 2014 | 128.74 | 129.01 | 129.01 | 129.01 | 113,400 | +0.43(+0.33%) |
Feb 13, 2014 | 129.81 | 130.83 | 128.48 | 128.58 | 136,666 | -2.32(-1.77%) |
Feb 12, 2014 | 128.50 | 132.64 | 128.50 | 130.90 | 172,883 | +2.40(+1.87%) |
Feb 11, 2014 | 126.81 | 129.90 | 126.81 | 128.50 | 98,188 | +1.65(+1.30%) |
Feb 10, 2014 | 126.51 | 127.62 | 125.13 | 126.85 | 83,155 | +0.74(+0.59%) |
Feb 07, 2014 | 127.29 | 128.17 | 125.29 | 126.11 | 116,297 | -0.16(-0.13%) |
Feb 06, 2014 | 122.69 | 126.60 | 122.58 | 126.27 | 138,887 | +4.16(+3.41%) |
Feb 05, 2014 | 122.60 | 122.60 | 119.37 | 122.11 | 193,448 | -0.42(-0.34%) |
Feb 04, 2014 | 121.38 | 124.48 | 121.00 | 122.53 | 158,244 | +2.01(+1.67%) |
Feb 03, 2014 | 124.59 | 125.73 | 119.99 | 120.52 | 125,756 | -4.25(-3.41%) |
Jan 31, 2014 | 122.99 | 125.78 | 122.24 | 124.77 | 108,205 | +0.63(+0.51%) |
Jan 30, 2014 | 125.96 | 125.96 | 123.83 | 124.14 | 141,834 | -0.68(-0.54%) |
Jan 29, 2014 | 124.23 | 125.81 | 123.03 | 124.82 | 155,112 | -0.18(-0.14%) |
Jan 28, 2014 | 122.31 | 125.21 | 122.23 | 125.00 | 141,212 | +2.99(+2.45%) |
Jan 27, 2014 | 123.78 | 124.76 | 119.04 | 122.01 | 151,723 | -1.62(-1.31%) |
Jan 24, 2014 | 126.00 | 126.41 | 122.50 | 123.63 | 211,220 | -3.07(-2.42%) |
Jan 23, 2014 | 124.43 | 126.93 | 124.43 | 126.70 | 133,128 | +1.07(+0.85%) |
Jan 22, 2014 | 124.25 | 125.98 | 124.25 | 125.63 | 98,090 | +1.97(+1.59%) |
Jan 21, 2014 | 124.50 | 124.50 | 123.11 | 123.66 | 396,347 | +0.59(+0.48%) |
Jan 17, 2014 | 122.90 | 123.07 | 123.07 | 123.07 | 311,400 | +0.41(+0.33%) |
Jan 16, 2014 | 122.00 | 122.71 | 121.54 | 122.66 | 136,803 | +0.66(+0.54%) |
Jan 15, 2014 | 122.51 | 123.99 | 121.36 | 122.00 | 121,030 | -0.51(-0.42%) |
Jan 14, 2014 | 120.45 | 122.84 | 120.35 | 122.51 | 85,653 | +2.15(+1.79%) |
Jan 13, 2014 | 122.33 | 123.31 | 119.95 | 120.36 | 1,635,509 | -2.02(-1.65%) |
Jan 10, 2014 | 122.33 | 123.12 | 121.26 | 122.38 | 103,137 | +0.33(+0.27%) |
Jan 09, 2014 | 121.65 | 122.83 | 120.90 | 122.05 | 119,225 | +1.02(+0.84%) |
Jan 08, 2014 | 119.96 | 121.51 | 118.90 | 121.03 | 124,717 | +1.30(+1.09%) |
Jan 07, 2014 | 119.42 | 121.15 | 118.22 | 119.73 | 106,404 | +0.52(+0.44%) |
Jan 06, 2014 | 119.91 | 119.91 | 117.60 | 119.21 | 121,879 | -0.08(-0.07%) |
Jan 03, 2014 | 117.50 | 119.67 | 117.50 | 119.29 | 102,447 | +1.25(+1.06%) |
Jan 02, 2014 | 119.12 | 120.81 | 116.22 | 118.04 | 171,364 | -2.06(-1.72%) |
Dec 31, 2013 | 118.64 | 120.10 | 120.10 | 120.10 | 1,640,700 | +1.56(+1.32%) |
Dec 30, 2013 | 116.41 | 118.65 | 116.27 | 118.54 | 106,206 | +2.03(+1.74%) |
Dec 27, 2013 | 117.36 | 117.55 | 116.01 | 116.51 | 66,554 | -0.92(-0.78%) |
Dec 26, 2013 | 118.27 | 118.27 | 116.63 | 117.43 | 80,650 | -0.26(-0.22%) |
Dec 24, 2013 | 116.22 | 117.74 | 115.61 | 117.69 | 48,814 | +1.47(+1.26%) |
Dec 23, 2013 | 114.12 | 116.25 | 114.00 | 116.22 | 115,758 | +2.95(+2.60%) |
Dec 20, 2013 | 112.34 | 113.33 | 110.66 | 113.27 | 140,577 | +1.43(+1.28%) |
Dec 19, 2013 | 112.37 | 112.60 | 110.43 | 111.84 | 123,452 | -0.60(-0.53%) |
Dec 18, 2013 | 110.17 | 112.81 | 109.43 | 112.44 | 156,179 | +1.86(+1.68%) |
Dec 17, 2013 | 111.32 | 112.13 | 110.31 | 110.58 | 124,495 | -0.91(-0.82%) |
Dec 16, 2013 | 110.03 | 112.87 | 110.03 | 111.49 | 159,557 | +1.56(+1.42%) |
Dec 13, 2013 | 108.45 | 110.56 | 107.82 | 109.93 | 150,271 | +1.14(+1.05%) |
Dec 12, 2013 | 109.17 | 110.00 | 108.26 | 108.79 | 252,265 | -0.78(-0.71%) |
Dec 11, 2013 | 110.92 | 110.98 | 109.10 | 109.57 | 166,908 | -0.96(-0.87%) |
Dec 10, 2013 | 110.42 | 111.39 | 110.33 | 110.53 | 133,939 | -0.77(-0.69%) |
Dec 09, 2013 | 111.65 | 112.19 | 110.60 | 111.30 | 119,184 | -0.29(-0.26%) |
Dec 06, 2013 | 112.00 | 112.84 | 110.83 | 111.59 | 131,016 | +0.78(+0.70%) |
Dec 05, 2013 | 111.65 | 113.76 | 110.54 | 110.81 | 261,318 | -0.86(-0.77%) |
Dec 04, 2013 | 114.44 | 115.56 | 110.34 | 111.67 | 194,594 | -2.46(-2.16%) |
Dec 03, 2013 | 115.76 | 116.17 | 114.09 | 114.13 | 169,735 | -0.91(-0.79%) |
Dec 02, 2013 | 114.37 | 115.28 | 113.49 | 115.04 | 143,758 | +0.92(+0.81%) |
Nov 29, 2013 | 113.47 | 114.23 | 112.84 | 114.12 | 499,238 | +1.04(+0.92%) |
Nov 27, 2013 | 111.17 | 113.52 | 110.56 | 113.08 | 95,607 | +2.27(+2.05%) |
Nov 26, 2013 | 111.05 | 111.55 | 110.18 | 110.81 | 130,389 | -0.36(-0.32%) |
Nov 25, 2013 | 114.09 | 114.72 | 110.91 | 111.17 | 141,507 | -2.58(-2.27%) |
Nov 22, 2013 | 110.70 | 114.01 | 110.32 | 113.75 | 209,793 | +3.36(+3.04%) |
Nov 21, 2013 | 107.56 | 110.61 | 107.37 | 110.39 | 442,619 | +4.42(+4.17%) |
Nov 20, 2013 | 107.65 | 108.44 | 105.51 | 105.97 | 86,133 | -1.53(-1.42%) |
Nov 19, 2013 | 109.65 | 110.32 | 107.07 | 107.50 | 118,822 | -2.50(-2.27%) |
Nov 18, 2013 | 110.73 | 111.49 | 109.76 | 110.00 | 198,691 | -0.50(-0.45%) |
Nov 15, 2013 | 111.09 | 111.31 | 110.18 | 110.50 | 215,028 | -0.79(-0.71%) |
Nov 14, 2013 | 110.00 | 113.47 | 110.00 | 111.29 | 116,423 | -0.38(-0.34%) |
Nov 12, 2013 | 114.41 | 115.00 | 111.04 | 111.67 | 80,426 | -2.74(-2.39%) |
Nov 11, 2013 | 113.54 | 115.35 | 113.31 | 114.41 | 79,238 | +1.13(+1.00%) |
Nov 08, 2013 | 112.01 | 114.44 | 110.05 | 113.28 | 123,106 | -0.34(-0.30%) |
Nov 07, 2013 | 116.96 | 116.96 | 112.76 | 113.62 | 112,730 | -2.64(-2.27%) |
Nov 06, 2013 | 118.21 | 118.50 | 115.58 | 116.26 | 65,672 | -1.14(-0.97%) |
Nov 05, 2013 | 116.63 | 117.97 | 115.90 | 117.40 | 79,529 | +0.41(+0.35%) |
Nov 04, 2013 | 118.12 | 118.12 | 116.24 | 116.99 | 52,686 | +0.21(+0.18%) |
Nov 01, 2013 | 116.78 | 118.58 | 115.28 | 116.78 | 82,782 | -0.27(-0.23%) |
Oct 31, 2013 | 116.45 | 117.75 | 116.11 | 117.05 | 78,626 | -0.18(-0.15%) |
Oct 30, 2013 | 118.50 | 118.62 | 116.28 | 117.23 | 55,374 | -1.49(-1.26%) |
Oct 29, 2013 | 119.12 | 119.49 | 117.03 | 118.72 | 74,443 | -0.51(-0.43%) |
Oct 28, 2013 | 119.50 | 120.18 | 118.26 | 119.23 | 148,856 | -0.77(-0.64%) |
Oct 25, 2013 | 121.13 | 121.68 | 119.61 | 120.00 | 86,901 | -1.13(-0.93%) |
Oct 24, 2013 | 118.00 | 121.65 | 117.75 | 121.13 | 437,895 | +3.26(+2.77%) |
Oct 23, 2013 | 116.67 | 118.45 | 115.75 | 117.87 | 127,978 | +1.10(+0.94%) |
Oct 22, 2013 | 114.04 | 116.99 | 114.04 | 116.77 | 80,430 | +2.78(+2.44%) |
Oct 21, 2013 | 114.75 | 114.87 | 113.22 | 113.99 | 103,635 | -0.74(-0.64%) |
Oct 18, 2013 | 115.53 | 115.79 | 114.38 | 114.73 | 127,965 | -0.80(-0.69%) |
Oct 17, 2013 | 112.75 | 115.80 | 112.40 | 115.53 | 118,531 | +2.84(+2.52%) |
Oct 16, 2013 | 112.24 | 113.27 | 111.47 | 112.69 | 77,195 | +1.57(+1.41%) |
Oct 15, 2013 | 113.32 | 114.10 | 111.12 | 111.12 | 167,957 | -2.59(-2.28%) |
Oct 14, 2013 | 112.40 | 114.40 | 111.46 | 113.71 | 113,839 | +0.97(+0.86%) |
Oct 11, 2013 | 111.80 | 113.13 | 110.80 | 112.74 | 94,052 | +0.56(+0.50%) |
Oct 10, 2013 | 109.65 | 112.82 | 109.65 | 112.18 | 108,704 | +3.90(+3.60%) |
Oct 09, 2013 | 112.66 | 112.66 | 107.74 | 108.28 | 204,728 | -4.04(-3.60%) |
Oct 08, 2013 | 115.24 | 116.20 | 111.64 | 112.32 | 113,488 | -3.59(-3.10%) |
Oct 07, 2013 | 116.00 | 116.98 | 115.32 | 115.91 | 66,201 | -1.05(-0.90%) |
Oct 04, 2013 | 115.86 | 117.37 | 115.53 | 116.96 | 98,927 | +0.61(+0.52%) |
Oct 03, 2013 | 116.30 | 116.84 | 113.92 | 116.35 | 99,244 | +0.66(+0.57%) |
Oct 02, 2013 | 116.26 | 116.71 | 114.70 | 115.69 | 104,332 | -0.84(-0.72%) |
Oct 01, 2013 | 112.16 | 116.97 | 112.16 | 116.53 | 137,406 | +2.43(+2.13%) |
Sep 27, 2013 | 112.93 | 114.70 | 112.37 | 114.10 | 69,689 | +0.09(+0.08%) |
Sep 26, 2013 | 114.67 | 114.70 | 113.36 | 114.01 | 83,966 | -0.05(-0.04%) |
Sep 25, 2013 | 110.25 | 114.78 | 110.18 | 114.06 | 155,537 | +4.21(+3.83%) |
Sep 24, 2013 | 108.63 | 110.71 | 107.56 | 109.85 | 161,068 | +1.44(+1.33%) |
Sep 23, 2013 | 108.60 | 109.80 | 106.43 | 108.41 | 126,299 | -0.19(-0.17%) |
Sep 20, 2013 | 110.05 | 110.05 | 107.88 | 108.60 | 143,727 | -1.15(-1.05%) |
Sep 19, 2013 | 112.33 | 113.15 | 109.54 | 109.75 | 127,151 | -1.50(-1.35%) |
Sep 18, 2013 | 108.73 | 111.79 | 107.40 | 111.25 | 181,423 | +3.24(+3.00%) |
Sep 17, 2013 | 108.20 | 108.50 | 107.40 | 108.01 | 95,404 | +0.15(+0.14%) |
Sep 16, 2013 | 109.13 | 108.76 | 107.59 | 107.86 | 80,084 | +0.42(+0.39%) |
Sep 13, 2013 | 108.40 | 109.71 | 107.28 | 107.44 | 63,332 | -1.06(-0.98%) |
Sep 12, 2013 | 111.00 | 111.81 | 108.32 | 108.50 | 82,166 | -1.97(-1.78%) |
Sep 11, 2013 | 109.69 | 111.30 | 108.81 | 110.47 | 60,624 | +0.75(+0.68%) |
Sep 10, 2013 | 109.03 | 110.17 | 108.38 | 109.72 | 98,267 | +1.63(+1.51%) |
Sep 09, 2013 | 104.52 | 108.59 | 104.50 | 108.09 | 184,218 | +3.91(+3.75%) |
Sep 06, 2013 | 104.83 | 106.07 | 102.86 | 104.18 | 55,665 | +0.41(+0.40%) |
Sep 05, 2013 | 106.22 | 106.22 | 103.37 | 103.77 | 141,709 | -1.70(-1.61%) |
Sep 04, 2013 | 104.17 | 106.35 | 104.17 | 105.47 | 228,065 | +1.09(+1.04%) |
Sep 03, 2013 | 106.90 | 106.93 | 103.18 | 104.38 | 161,008 | +2.18(+2.13%) |
Aug 30, 2013 | 104.50 | 104.78 | 100.35 | 102.20 | 122,525 | -2.02(-1.94%) |
Aug 29, 2013 | 103.27 | 104.68 | 103.03 | 104.22 | 77,073 | +1.03(+1.00%) |
Aug 28, 2013 | 104.75 | 104.75 | 103.01 | 103.19 | 87,964 | -2.10(-1.99%) |
Aug 27, 2013 | 105.52 | 106.31 | 104.65 | 105.29 | 107,606 | -1.17(-1.10%) |
Aug 26, 2013 | 108.09 | 108.54 | 106.04 | 106.46 | 49,372 | -1.28(-1.19%) |
Aug 23, 2013 | 107.31 | 107.90 | 105.55 | 107.74 | 43,213 | +0.53(+0.49%) |
Aug 22, 2013 | 106.65 | 107.21 | 105.00 | 107.21 | 126,743 | +1.77(+1.68%) |
Aug 21, 2013 | 105.07 | 105.95 | 103.38 | 105.44 | 272,936 | +0.31(+0.29%) |
Aug 20, 2013 | 101.41 | 105.66 | 101.15 | 105.13 | 218,691 | +3.61(+3.56%) |
Aug 19, 2013 | 104.77 | 104.78 | 101.01 | 101.52 | 188,343 | -2.86(-2.74%) |
Aug 16, 2013 | 103.01 | 106.34 | 103.01 | 104.38 | 133,290 | +1.94(+1.89%) |
Aug 15, 2013 | 105.48 | 105.93 | 102.29 | 102.44 | 183,688 | -4.26(-3.99%) |
Aug 14, 2013 | 106.85 | 108.05 | 104.72 | 106.70 | 208,545 | -0.15(-0.14%) |
Aug 13, 2013 | 110.00 | 110.62 | 106.74 | 106.85 | 137,038 | -3.11(-2.83%) |
Aug 12, 2013 | 111.42 | 111.47 | 108.99 | 109.96 | 93,238 | -1.76(-1.58%) |
Aug 09, 2013 | 111.65 | 112.76 | 111.08 | 111.72 | 59,751 | -0.33(-0.29%) |
Aug 08, 2013 | 113.52 | 113.52 | 109.16 | 112.05 | 73,839 | +3.13(+2.87%) |
Aug 07, 2013 | 108.50 | 109.97 | 107.85 | 108.92 | 64,794 | -1.35(-1.22%) |
Aug 06, 2013 | 112.85 | 113.39 | 110.02 | 110.27 | 78,541 | -2.85(-2.52%) |
Aug 05, 2013 | 110.80 | 113.63 | 110.67 | 113.12 | 97,093 | +1.42(+1.27%) |
Aug 02, 2013 | 110.69 | 111.93 | 110.23 | 111.70 | 90,944 | +0.86(+0.78%) |