Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 137.15 | 139.15 | 139.15 | 139.15 | 875,230 | +2.98(+2.19%) |
Aug 28, 2014 | 134.64 | 136.77 | 134.34 | 136.17 | 662,884 | +1.47(+1.09%) |
Aug 27, 2014 | 135.02 | 136.14 | 132.85 | 134.70 | 711,919 | -0.21(-0.16%) |
Aug 26, 2014 | 135.92 | 137.43 | 134.42 | 134.91 | 1,248,089 | -0.55(-0.41%) |
Aug 25, 2014 | 130.00 | 135.85 | 130.00 | 135.46 | 1,304,850 | +5.87(+4.53%) |
Aug 22, 2014 | 130.38 | 130.75 | 129.34 | 129.59 | 922,950 | -0.78(-0.60%) |
Aug 21, 2014 | 127.30 | 130.49 | 126.98 | 130.38 | 1,200,992 | +2.73(+2.14%) |
Aug 20, 2014 | 125.30 | 127.76 | 124.90 | 127.64 | 854,662 | +2.05(+1.63%) |
Aug 19, 2014 | 127.28 | 129.25 | 125.45 | 125.60 | 1,340,490 | -1.05(-0.83%) |
Aug 18, 2014 | 127.03 | 127.69 | 125.66 | 126.65 | 826,611 | -0.22(-0.17%) |
Aug 15, 2014 | 125.40 | 127.56 | 125.40 | 126.86 | 898,544 | +1.52(+1.21%) |
Aug 14, 2014 | 128.82 | 128.82 | 124.73 | 125.34 | 1,632,881 | -3.44(-2.67%) |
Aug 13, 2014 | 128.83 | 130.65 | 128.57 | 128.78 | 844,095 | +0.54(+0.42%) |
Aug 12, 2014 | 131.03 | 132.02 | 127.51 | 128.24 | 1,120,578 | -2.90(-2.21%) |
Aug 11, 2014 | 132.25 | 133.07 | 131.07 | 131.14 | 755,324 | +0.53(+0.41%) |
Aug 08, 2014 | 128.24 | 130.59 | 127.46 | 130.61 | 1,188,778 | +2.36(+1.84%) |
Aug 07, 2014 | 132.97 | 132.97 | 128.05 | 128.25 | 2,024,675 | -5.19(-3.89%) |
Aug 06, 2014 | 133.36 | 136.72 | 131.31 | 133.44 | 1,589,259 | +0.50(+0.38%) |
Aug 05, 2014 | 137.28 | 137.87 | 132.28 | 132.94 | 1,436,493 | -5.38(-3.89%) |
Aug 04, 2014 | 134.93 | 139.11 | 133.99 | 138.32 | 1,229,493 | +4.55(+3.40%) |
Aug 01, 2014 | 136.82 | 137.46 | 132.34 | 133.78 | 1,614,981 | -4.15(-3.01%) |
Jul 31, 2014 | 141.09 | 141.09 | 137.26 | 137.93 | 1,113,663 | -3.64(-2.57%) |
Jul 30, 2014 | 144.34 | 144.71 | 141.07 | 141.58 | 537,255 | -1.35(-0.95%) |
Jul 29, 2014 | 141.28 | 143.91 | 141.28 | 142.93 | 483,218 | +0.84(+0.59%) |
Jul 28, 2014 | 142.83 | 143.53 | 140.65 | 142.09 | 725,825 | -1.30(-0.91%) |
Jul 25, 2014 | 143.33 | 143.91 | 141.84 | 143.39 | 990,862 | -1.06(-0.73%) |
Jul 24, 2014 | 144.53 | 145.28 | 142.97 | 144.45 | 782,834 | +0.23(+0.16%) |
Jul 23, 2014 | 144.35 | 144.82 | 142.62 | 144.21 | 585,963 | +0.88(+0.62%) |
Jul 22, 2014 | 143.32 | 144.20 | 142.13 | 143.33 | 468,469 | +0.91(+0.64%) |
Jul 21, 2014 | 141.91 | 142.88 | 141.07 | 142.42 | 563,745 | +0.38(+0.27%) |
Jul 18, 2014 | 140.05 | 142.52 | 139.50 | 142.04 | 585,014 | +2.16(+1.55%) |
Jul 17, 2014 | 142.06 | 144.37 | 139.64 | 139.87 | 909,468 | -2.69(-1.89%) |
Jul 16, 2014 | 140.28 | 142.91 | 139.56 | 142.56 | 997,333 | +3.59(+2.59%) |
Jul 15, 2014 | 144.60 | 144.60 | 138.80 | 138.97 | 1,859,854 | -6.02(-4.15%) |
Jul 14, 2014 | 144.31 | 145.41 | 143.45 | 144.99 | 776,812 | +1.41(+0.98%) |
Jul 11, 2014 | 144.49 | 144.49 | 142.15 | 143.57 | 1,594,082 | -1.18(-0.81%) |
Jul 10, 2014 | 142.59 | 145.58 | 141.46 | 144.75 | 1,398,909 | -0.12(-0.08%) |
Jul 09, 2014 | 141.05 | 145.17 | 140.63 | 144.87 | 1,482,052 | +3.31(+2.34%) |
Jul 08, 2014 | 139.35 | 141.69 | 138.70 | 141.56 | 1,153,795 | +2.03(+1.45%) |
Jul 07, 2014 | 138.50 | 139.82 | 137.60 | 139.53 | 824,850 | +0.10(+0.07%) |
Jul 03, 2014 | 138.29 | 139.43 | 139.43 | 139.43 | 428,326 | +1.91(+1.39%) |
Jul 02, 2014 | 139.22 | 140.95 | 136.92 | 137.52 | 910,633 | -2.29(-1.64%) |
Jul 01, 2014 | 143.00 | 143.02 | 138.89 | 139.81 | 1,101,948 | -1.74(-1.23%) |
Jun 30, 2014 | 139.06 | 141.66 | 138.87 | 141.56 | 1,297,257 | +2.41(+1.73%) |
Jun 27, 2014 | 136.52 | 139.16 | 135.64 | 139.15 | 648,158 | +2.80(+2.05%) |
Jun 26, 2014 | 136.94 | 136.94 | 134.38 | 136.34 | 644,016 | -1.09(-0.79%) |
Jun 25, 2014 | 133.37 | 137.68 | 133.36 | 137.43 | 1,469,012 | +3.82(+2.86%) |
Jun 24, 2014 | 139.47 | 140.08 | 133.24 | 133.61 | 1,314,926 | -6.67(-4.76%) |
Jun 23, 2014 | 140.33 | 142.73 | 140.08 | 140.28 | 1,180,724 | -0.06(-0.04%) |
Jun 20, 2014 | 138.45 | 140.34 | 137.23 | 140.34 | 1,146,881 | +2.74(+1.99%) |
Jun 19, 2014 | 136.97 | 137.61 | 135.44 | 137.60 | 739,252 | +1.14(+0.83%) |
Jun 18, 2014 | 135.14 | 136.58 | 134.46 | 136.46 | 974,646 | +1.44(+1.07%) |
Jun 17, 2014 | 136.57 | 137.19 | 134.43 | 135.02 | 1,032,496 | -2.21(-1.61%) |
Jun 16, 2014 | 138.94 | 139.22 | 137.01 | 137.24 | 781,804 | -1.71(-1.23%) |
Jun 13, 2014 | 137.09 | 139.19 | 134.05 | 138.94 | 905,607 | +3.00(+2.21%) |
Jun 12, 2014 | 135.94 | 139.25 | 135.00 | 135.94 | 1,344,096 | +1.28(+0.95%) |
Jun 11, 2014 | 130.74 | 135.15 | 130.44 | 134.66 | 705,771 | +3.51(+2.67%) |
Jun 10, 2014 | 130.64 | 131.76 | 130.61 | 131.15 | 717,017 | -0.93(-0.70%) |
Jun 06, 2014 | 131.62 | 133.19 | 131.03 | 132.08 | 611,888 | +1.44(+1.10%) |
Jun 05, 2014 | 130.64 | 131.46 | 129.72 | 130.64 | 1,058,744 | -0.40(-0.31%) |
Jun 04, 2014 | 129.94 | 131.72 | 128.57 | 131.04 | 645,008 | +1.35(+1.04%) |
Jun 03, 2014 | 128.10 | 129.82 | 127.54 | 129.69 | 599,052 | +1.18(+0.92%) |
Jun 02, 2014 | 128.87 | 129.83 | 127.52 | 128.52 | 548,266 | -0.60(-0.46%) |
May 30, 2014 | 129.88 | 130.17 | 127.99 | 129.12 | 1,202,066 | -1.42(-1.09%) |
May 29, 2014 | 127.62 | 130.61 | 127.54 | 130.53 | 1,186,198 | +3.20(+2.52%) |
May 28, 2014 | 129.09 | 129.30 | 126.60 | 127.33 | 1,099,663 | -1.55(-1.20%) |
May 27, 2014 | 128.55 | 129.53 | 127.13 | 128.88 | 548,396 | +0.79(+0.62%) |
May 23, 2014 | 129.16 | 128.09 | 128.09 | 128.09 | 1,301,821 | -2.24(-1.72%) |
May 22, 2014 | 129.87 | 131.62 | 129.30 | 130.33 | 399,610 | +0.45(+0.35%) |
May 21, 2014 | 128.68 | 130.47 | 128.06 | 129.88 | 855,443 | +1.54(+1.20%) |
May 20, 2014 | 127.84 | 128.62 | 126.68 | 128.34 | 545,973 | +0.43(+0.34%) |
May 19, 2014 | 127.85 | 129.50 | 127.35 | 127.91 | 784,520 | +0.46(+0.36%) |
May 16, 2014 | 127.77 | 128.35 | 125.87 | 127.45 | 787,798 | -0.63(-0.49%) |
May 15, 2014 | 129.45 | 129.54 | 125.93 | 128.08 | 1,251,004 | -1.71(-1.32%) |
May 14, 2014 | 129.47 | 131.50 | 129.30 | 129.79 | 1,840,154 | +0.49(+0.38%) |
May 13, 2014 | 128.97 | 130.27 | 127.64 | 129.30 | 5,177,003 | +2.01(+1.58%) |
May 12, 2014 | 130.34 | 131.63 | 126.48 | 127.29 | 2,773,896 | -4.45(-3.38%) |
May 09, 2014 | 130.75 | 131.97 | 129.59 | 131.74 | 1,278,027 | +0.85(+0.65%) |
May 08, 2014 | 131.76 | 132.52 | 130.58 | 130.89 | 1,900,650 | -0.97(-0.74%) |
May 07, 2014 | 131.13 | 132.59 | 128.38 | 131.86 | 1,209,412 | +3.31(+2.58%) |
May 06, 2014 | 128.55 | 129.49 | 126.86 | 128.55 | 942,382 | -0.39(-0.30%) |
May 05, 2014 | 127.84 | 129.77 | 127.06 | 128.94 | 637,937 | -0.03(-0.02%) |
May 02, 2014 | 127.57 | 129.57 | 126.99 | 128.97 | 506,165 | +1.59(+1.25%) |
May 01, 2014 | 126.78 | 128.13 | 125.48 | 127.38 | 1,113,232 | -0.41(-0.32%) |
Apr 30, 2014 | 127.19 | 128.00 | 125.45 | 127.79 | 1,244,717 | -0.22(-0.17%) |
Apr 29, 2014 | 126.85 | 130.73 | 126.68 | 128.01 | 876,165 | +2.71(+2.17%) |
Apr 28, 2014 | 126.05 | 127.38 | 122.51 | 125.29 | 1,687,082 | -0.78(-0.62%) |
Apr 25, 2014 | 129.83 | 130.37 | 125.41 | 126.08 | 1,249,973 | -4.80(-3.67%) |
Apr 24, 2014 | 131.16 | 132.57 | 130.09 | 130.88 | 1,247,101 | +0.86(+0.66%) |
Apr 23, 2014 | 128.77 | 130.83 | 128.71 | 130.02 | 1,306,662 | +1.65(+1.28%) |
Apr 22, 2014 | 130.53 | 130.53 | 126.75 | 128.37 | 1,262,532 | -2.30(-1.76%) |
Apr 21, 2014 | 130.71 | 131.12 | 128.62 | 130.67 | 983,016 | +0.19(+0.14%) |
Apr 17, 2014 | 129.30 | 130.49 | 130.49 | 130.49 | 1,121,344 | +1.20(+0.93%) |
Apr 16, 2014 | 128.63 | 129.96 | 127.73 | 129.28 | 1,143,497 | +2.21(+1.74%) |
Apr 15, 2014 | 124.52 | 128.44 | 123.98 | 127.07 | 1,603,978 | +2.43(+1.95%) |
Apr 14, 2014 | 123.88 | 125.91 | 122.21 | 124.64 | 752,289 | +1.87(+1.52%) |
Apr 11, 2014 | 120.80 | 123.04 | 120.74 | 122.77 | 846,831 | +1.56(+1.29%) |
Apr 10, 2014 | 123.63 | 124.78 | 120.55 | 121.21 | 804,471 | -3.09(-2.48%) |
Apr 09, 2014 | 123.23 | 124.36 | 121.10 | 124.30 | 673,347 | +1.87(+1.53%) |
Apr 08, 2014 | 119.34 | 122.72 | 118.74 | 122.42 | 1,005,437 | +3.55(+2.98%) |
Apr 07, 2014 | 121.62 | 122.17 | 118.11 | 118.88 | 694,404 | -3.50(-2.86%) |
Apr 04, 2014 | 124.76 | 124.93 | 121.81 | 122.38 | 1,070,722 | -0.91(-0.74%) |
Apr 03, 2014 | 122.88 | 125.77 | 122.20 | 123.29 | 1,407,346 | +0.23(+0.19%) |
Apr 02, 2014 | 121.24 | 123.15 | 121.17 | 123.05 | 926,814 | +1.27(+1.05%) |
Apr 01, 2014 | 120.65 | 121.82 | 118.89 | 121.78 | 1,194,321 | +1.77(+1.48%) |
Mar 31, 2014 | 122.17 | 122.17 | 118.87 | 120.00 | 907,333 | -1.81(-1.49%) |
Mar 28, 2014 | 120.12 | 122.60 | 119.92 | 121.82 | 1,197,147 | +2.12(+1.77%) |
Mar 27, 2014 | 116.45 | 122.31 | 115.88 | 119.70 | 2,110,492 | +3.78(+3.26%) |
Mar 26, 2014 | 117.82 | 118.24 | 115.85 | 115.92 | 702,330 | -1.28(-1.10%) |
Mar 25, 2014 | 117.94 | 118.46 | 116.99 | 117.20 | 703,705 | +0.16(+0.13%) |
Mar 24, 2014 | 118.39 | 119.39 | 115.69 | 117.05 | 1,342,403 | -0.72(-0.62%) |
Mar 21, 2014 | 115.30 | 117.87 | 115.02 | 117.77 | 1,546,157 | +3.49(+3.05%) |
Mar 20, 2014 | 114.00 | 114.96 | 113.33 | 114.28 | 1,341,462 | -0.38(-0.33%) |
Mar 19, 2014 | 116.87 | 117.43 | 114.18 | 114.67 | 925,127 | -2.13(-1.82%) |
Mar 18, 2014 | 115.89 | 117.46 | 115.21 | 116.79 | 677,443 | +1.13(+0.97%) |
Mar 17, 2014 | 115.94 | 116.67 | 114.71 | 115.67 | 743,005 | -0.29(-0.25%) |
Mar 14, 2014 | 113.72 | 116.07 | 113.01 | 115.96 | 1,101,278 | +2.20(+1.93%) |
Mar 13, 2014 | 114.73 | 115.68 | 113.57 | 113.76 | 819,989 | -0.55(-0.48%) |
Mar 12, 2014 | 113.52 | 115.44 | 112.26 | 114.31 | 1,314,436 | -0.91(-0.79%) |
Mar 11, 2014 | 118.05 | 118.95 | 114.84 | 115.22 | 1,048,668 | -2.84(-2.41%) |
Mar 10, 2014 | 118.03 | 119.12 | 116.80 | 118.06 | 883,239 | -1.06(-0.89%) |
Mar 07, 2014 | 119.37 | 120.84 | 118.09 | 119.12 | 1,228,909 | -0.20(-0.17%) |
Mar 06, 2014 | 118.78 | 119.85 | 117.34 | 119.33 | 1,453,357 | +0.94(+0.79%) |
Mar 05, 2014 | 120.25 | 120.84 | 117.73 | 118.39 | 1,466,127 | -1.91(-1.59%) |
Mar 04, 2014 | 120.29 | 120.87 | 119.11 | 120.30 | 1,287,586 | +0.34(+0.29%) |
Mar 03, 2014 | 118.35 | 120.54 | 117.21 | 119.95 | 1,453,581 | +1.29(+1.09%) |
Feb 28, 2014 | 117.59 | 119.53 | 117.16 | 118.66 | 1,223,803 | +1.21(+1.03%) |
Feb 27, 2014 | 114.79 | 117.52 | 114.67 | 117.46 | 963,374 | +2.04(+1.76%) |
Feb 26, 2014 | 116.98 | 117.56 | 115.27 | 115.42 | 1,312,126 | -1.16(-0.99%) |
Feb 25, 2014 | 115.77 | 116.63 | 113.19 | 116.58 | 1,666,481 | +0.44(+0.38%) |
Feb 24, 2014 | 115.72 | 118.27 | 112.36 | 116.14 | 2,068,787 | +3.77(+3.36%) |
Feb 21, 2014 | 113.82 | 114.69 | 112.15 | 112.36 | 1,678,921 | -1.54(-1.35%) |
Feb 20, 2014 | 111.48 | 116.58 | 111.36 | 113.90 | 1,944,659 | +1.41(+1.25%) |
Feb 19, 2014 | 112.60 | 113.32 | 110.81 | 112.49 | 1,862,073 | -1.00(-0.88%) |
Feb 18, 2014 | 110.21 | 114.20 | 110.21 | 113.49 | 1,507,090 | +3.78(+3.45%) |
Feb 14, 2014 | 108.59 | 109.71 | 109.71 | 109.71 | 930,251 | +1.27(+1.17%) |
Feb 13, 2014 | 107.44 | 109.67 | 106.43 | 108.44 | 1,437,070 | +0.46(+0.43%) |
Feb 12, 2014 | 107.10 | 108.42 | 105.64 | 107.97 | 968,970 | +1.72(+1.62%) |
Feb 11, 2014 | 105.77 | 107.47 | 104.68 | 106.25 | 1,372,763 | +0.01(+0.01%) |
Feb 10, 2014 | 105.73 | 106.68 | 103.85 | 106.24 | 1,058,460 | +0.30(+0.29%) |
Feb 07, 2014 | 103.54 | 107.76 | 103.54 | 105.94 | 2,635,769 | +3.44(+3.36%) |
Feb 06, 2014 | 98.42 | 102.82 | 98.42 | 102.50 | 1,942,993 | +4.20(+4.28%) |
Feb 05, 2014 | 99.14 | 99.14 | 96.79 | 98.30 | 1,473,499 | +0.50(+0.51%) |
Feb 04, 2014 | 95.47 | 98.52 | 95.08 | 97.80 | 1,513,595 | +3.35(+3.55%) |
Feb 03, 2014 | 95.68 | 96.80 | 93.64 | 94.45 | 1,192,405 | -1.35(-1.41%) |
Jan 31, 2014 | 93.39 | 96.60 | 92.91 | 95.80 | 1,124,057 | +0.86(+0.91%) |
Jan 30, 2014 | 94.48 | 95.80 | 94.14 | 94.94 | 1,305,619 | +1.11(+1.18%) |
Jan 29, 2014 | 94.47 | 95.41 | 92.58 | 93.83 | 1,005,148 | -2.00(-2.09%) |
Jan 28, 2014 | 94.81 | 96.44 | 94.01 | 95.83 | 818,468 | +1.78(+1.90%) |
Jan 27, 2014 | 94.79 | 95.22 | 92.90 | 94.04 | 972,393 | -0.87(-0.92%) |
Jan 24, 2014 | 97.18 | 97.18 | 94.27 | 94.92 | 719,378 | -2.57(-2.63%) |
Jan 23, 2014 | 99.27 | 100.16 | 97.03 | 97.48 | 912,782 | -2.38(-2.38%) |
Jan 22, 2014 | 98.43 | 100.04 | 97.86 | 99.86 | 1,360,764 | +2.50(+2.57%) |
Jan 21, 2014 | 96.90 | 98.78 | 96.63 | 97.37 | 1,357,128 | -0.21(-0.21%) |
Jan 17, 2014 | 99.42 | 97.57 | 97.57 | 97.57 | 1,394,305 | -1.18(-1.19%) |
Jan 16, 2014 | 97.18 | 99.64 | 97.05 | 98.75 | 1,017,044 | +1.14(+1.16%) |
Jan 15, 2014 | 97.24 | 98.63 | 97.11 | 97.61 | 1,047,049 | +0.37(+0.38%) |
Jan 14, 2014 | 94.54 | 97.87 | 94.54 | 97.24 | 1,203,172 | +3.56(+3.80%) |
Jan 13, 2014 | 97.61 | 97.61 | 93.39 | 93.68 | 1,628,805 | -3.20(-3.31%) |
Jan 10, 2014 | 97.05 | 98.64 | 96.43 | 96.89 | 1,235,641 | +0.19(+0.19%) |
Jan 09, 2014 | 98.58 | 99.33 | 95.51 | 96.70 | 1,521,675 | -1.86(-1.89%) |
Jan 08, 2014 | 99.24 | 100.66 | 97.58 | 98.56 | 1,446,314 | -0.48(-0.48%) |
Jan 07, 2014 | 99.10 | 101.23 | 98.83 | 99.04 | 1,054,119 | +0.69(+0.70%) |
Jan 06, 2014 | 100.72 | 100.72 | 98.06 | 98.35 | 1,182,500 | -2.17(-2.16%) |
Jan 03, 2014 | 101.15 | 102.12 | 99.18 | 100.53 | 1,191,650 | -0.51(-0.50%) |
Jan 02, 2014 | 104.27 | 106.62 | 99.35 | 101.04 | 1,853,116 | -4.76(-4.50%) |
Dec 31, 2013 | 104.58 | 105.80 | 105.80 | 105.80 | 447,619 | +1.51(+1.45%) |
Dec 30, 2013 | 106.08 | 106.69 | 103.92 | 104.29 | 686,349 | -1.76(-1.66%) |
Dec 27, 2013 | 104.75 | 106.50 | 103.48 | 106.05 | 443,315 | +1.94(+1.86%) |
Dec 26, 2013 | 104.40 | 105.44 | 103.41 | 104.11 | 388,430 | -0.28(-0.27%) |
Dec 24, 2013 | 104.11 | 104.94 | 103.70 | 104.40 | 284,365 | +0.07(+0.07%) |
Dec 23, 2013 | 104.70 | 105.52 | 103.93 | 104.33 | 864,494 | +0.03(+0.03%) |
Dec 20, 2013 | 102.93 | 105.06 | 102.60 | 104.30 | 993,887 | +1.48(+1.44%) |
Dec 19, 2013 | 100.72 | 103.41 | 100.40 | 102.82 | 1,183,979 | +1.66(+1.64%) |
Dec 18, 2013 | 99.87 | 102.62 | 98.97 | 101.17 | 1,118,960 | +1.56(+1.56%) |
Dec 17, 2013 | 98.71 | 100.36 | 97.72 | 99.61 | 873,396 | +0.94(+0.95%) |
Dec 16, 2013 | 98.43 | 99.52 | 97.71 | 98.67 | 913,440 | +0.57(+0.58%) |
Dec 13, 2013 | 96.93 | 98.34 | 95.23 | 98.10 | 1,598,881 | +0.35(+0.36%) |
Dec 12, 2013 | 96.21 | 98.18 | 96.17 | 97.75 | 946,097 | +1.63(+1.69%) |
Dec 11, 2013 | 97.45 | 98.23 | 95.81 | 96.12 | 1,023,494 | -1.86(-1.90%) |
Dec 10, 2013 | 97.45 | 100.15 | 96.69 | 97.98 | 1,595,098 | +1.01(+1.04%) |
Dec 09, 2013 | 97.78 | 98.45 | 95.63 | 96.97 | 1,692,516 | -0.60(-0.61%) |
Dec 06, 2013 | 102.67 | 103.22 | 97.25 | 97.57 | 1,668,718 | -4.21(-4.14%) |
Dec 05, 2013 | 101.65 | 103.11 | 101.35 | 101.78 | 762,660 | -1.12(-1.09%) |
Dec 04, 2013 | 101.77 | 103.73 | 100.58 | 102.90 | 1,108,270 | +1.35(+1.33%) |
Dec 03, 2013 | 100.53 | 102.53 | 99.53 | 101.55 | 1,631,220 | +0.82(+0.82%) |
Dec 02, 2013 | 102.57 | 102.57 | 99.79 | 100.72 | 986,713 | -1.09(-1.07%) |
Nov 29, 2013 | 101.91 | 102.81 | 99.49 | 101.81 | 582,072 | -0.23(-0.23%) |
Nov 27, 2013 | 104.18 | 105.65 | 101.62 | 102.05 | 859,275 | -3.19(-3.03%) |
Nov 26, 2013 | 103.17 | 105.83 | 101.64 | 105.24 | 1,070,885 | +2.70(+2.64%) |
Nov 25, 2013 | 103.48 | 103.53 | 99.83 | 102.54 | 976,055 | -1.39(-1.34%) |
Nov 22, 2013 | 104.22 | 105.01 | 102.59 | 103.93 | 986,226 | -0.78(-0.75%) |
Nov 21, 2013 | 106.52 | 106.52 | 102.21 | 104.71 | 1,038,675 | +2.60(+2.54%) |
Nov 20, 2013 | 105.14 | 105.46 | 101.31 | 102.12 | 1,167,094 | -1.27(-1.23%) |
Nov 19, 2013 | 104.91 | 106.09 | 102.73 | 103.39 | 1,389,882 | -1.52(-1.45%) |
Nov 18, 2013 | 109.06 | 109.08 | 103.86 | 104.91 | 882,236 | -3.73(-3.44%) |
Nov 15, 2013 | 109.86 | 110.08 | 107.50 | 108.64 | 748,201 | -0.23(-0.22%) |
Nov 14, 2013 | 109.16 | 109.25 | 105.72 | 108.88 | 1,028,976 | +3.83(+3.65%) |
Nov 12, 2013 | 109.85 | 109.85 | 104.25 | 105.05 | 1,330,736 | -5.20(-4.72%) |
Nov 11, 2013 | 108.63 | 110.84 | 107.70 | 110.25 | 1,531,993 | +2.29(+2.12%) |
Nov 08, 2013 | 105.65 | 109.20 | 104.83 | 107.95 | 2,635,306 | +4.31(+4.16%) |
Nov 07, 2013 | 105.06 | 107.13 | 97.95 | 103.64 | 4,171,343 | -1.06(-1.01%) |
Nov 06, 2013 | 110.06 | 112.08 | 104.68 | 104.70 | 2,118,763 | -4.29(-3.94%) |
Nov 05, 2013 | 109.65 | 111.19 | 107.52 | 108.99 | 1,650,022 | -0.89(-0.81%) |
Nov 04, 2013 | 106.43 | 110.76 | 106.05 | 109.89 | 1,181,887 | +4.31(+4.08%) |
Nov 01, 2013 | 108.30 | 108.80 | 103.99 | 105.57 | 1,750,371 | -2.78(-2.57%) |
Oct 31, 2013 | 109.51 | 110.06 | 105.88 | 108.36 | 1,109,198 | -1.36(-1.24%) |
Oct 30, 2013 | 112.38 | 114.52 | 107.65 | 109.72 | 1,714,369 | -0.90(-0.82%) |
Oct 29, 2013 | 108.25 | 110.64 | 108.25 | 110.62 | 867,988 | +2.86(+2.65%) |
Oct 28, 2013 | 110.64 | 110.67 | 107.53 | 107.76 | 1,160,905 | -2.49(-2.26%) |
Oct 25, 2013 | 109.74 | 111.09 | 109.09 | 110.25 | 922,837 | +0.51(+0.46%) |
Oct 24, 2013 | 106.32 | 110.18 | 105.08 | 109.74 | 1,598,943 | +2.92(+2.73%) |
Oct 23, 2013 | 109.36 | 109.36 | 104.83 | 106.82 | 2,466,711 | -4.01(-3.61%) |
Oct 22, 2013 | 116.56 | 117.10 | 110.76 | 110.83 | 2,091,561 | -4.75(-4.11%) |
Oct 21, 2013 | 118.08 | 119.43 | 115.51 | 115.58 | 1,250,006 | -2.69(-2.27%) |
Oct 18, 2013 | 118.57 | 120.31 | 117.09 | 118.26 | 1,799,559 | +1.56(+1.34%) |
Oct 17, 2013 | 114.33 | 117.04 | 114.04 | 116.70 | 1,815,606 | +2.06(+1.79%) |
Oct 16, 2013 | 110.22 | 114.83 | 110.22 | 114.65 | 2,260,832 | +5.51(+5.04%) |
Oct 15, 2013 | 107.94 | 110.92 | 107.53 | 109.14 | 1,335,969 | +0.98(+0.91%) |
Oct 14, 2013 | 107.30 | 108.73 | 106.29 | 108.16 | 830,581 | +0.12(+0.11%) |
Oct 11, 2013 | 105.85 | 110.38 | 105.83 | 108.04 | 1,218,577 | +0.62(+0.57%) |
Oct 10, 2013 | 106.66 | 107.98 | 106.44 | 107.43 | 995,412 | +2.17(+2.06%) |
Oct 09, 2013 | 106.80 | 107.23 | 103.80 | 105.26 | 1,916,339 | -1.66(-1.55%) |
Oct 08, 2013 | 109.72 | 110.26 | 106.91 | 106.92 | 1,203,755 | -2.61(-2.38%) |
Oct 07, 2013 | 109.05 | 112.08 | 108.75 | 109.52 | 1,316,223 | -3.37(-2.99%) |
Oct 04, 2013 | 112.25 | 115.51 | 111.52 | 112.89 | 1,814,349 | +1.22(+1.10%) |
Oct 03, 2013 | 112.00 | 113.48 | 111.16 | 111.67 | 2,080,469 | -0.05(-0.04%) |
Oct 02, 2013 | 110.15 | 112.05 | 109.03 | 111.72 | 1,496,481 | +0.38(+0.34%) |
Oct 01, 2013 | 107.02 | 111.99 | 106.72 | 111.33 | 1,916,980 | +5.60(+5.30%) |
Sep 27, 2013 | 106.29 | 106.41 | 105.40 | 105.73 | 691,052 | -1.33(-1.24%) |
Sep 26, 2013 | 105.74 | 108.12 | 104.86 | 107.06 | 1,099,686 | +1.75(+1.66%) |
Sep 25, 2013 | 104.62 | 106.19 | 104.50 | 105.31 | 1,093,477 | +0.79(+0.76%) |
Sep 24, 2013 | 103.18 | 105.48 | 102.34 | 104.52 | 939,434 | +1.52(+1.47%) |
Sep 23, 2013 | 101.04 | 103.25 | 100.52 | 103.00 | 843,019 | +1.13(+1.11%) |
Sep 20, 2013 | 103.12 | 103.60 | 101.69 | 101.87 | 881,809 | -1.40(-1.36%) |
Sep 19, 2013 | 104.15 | 105.08 | 103.16 | 103.27 | 1,064,796 | -0.45(-0.43%) |
Sep 18, 2013 | 101.83 | 104.31 | 101.34 | 103.72 | 745,744 | +1.83(+1.80%) |
Sep 17, 2013 | 101.36 | 102.45 | 101.08 | 101.89 | 726,263 | +0.93(+0.92%) |
Sep 16, 2013 | 101.86 | 102.43 | 100.50 | 100.96 | 738,647 | -0.07(-0.07%) |
Sep 13, 2013 | 101.67 | 102.14 | 100.71 | 101.03 | 606,603 | -0.64(-0.63%) |
Sep 12, 2013 | 100.79 | 103.49 | 100.75 | 101.67 | 1,350,344 | +0.63(+0.62%) |
Sep 11, 2013 | 98.30 | 101.19 | 97.76 | 101.04 | 686,700 | +2.29(+2.32%) |
Sep 10, 2013 | 98.07 | 98.78 | 96.48 | 98.75 | 1,052,980 | -0.18(-0.18%) |
Sep 09, 2013 | 98.12 | 99.83 | 98.03 | 98.92 | 740,048 | +1.12(+1.14%) |
Sep 06, 2013 | 97.64 | 99.44 | 97.62 | 97.81 | 1,424,299 | +0.34(+0.35%) |
Sep 05, 2013 | 95.65 | 98.18 | 95.27 | 97.46 | 1,259,572 | +2.15(+2.25%) |
Sep 04, 2013 | 94.57 | 95.70 | 94.23 | 95.32 | 679,159 | +0.35(+0.37%) |