Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 123.88 | 126.31 | 126.31 | 126.31 | 15,353 | +2.37(+1.91%) |
Aug 28, 2014 | 125.98 | 126.64 | 123.88 | 123.95 | 17,213 | -2.17(-1.72%) |
Aug 27, 2014 | 126.84 | 126.84 | 124.67 | 126.11 | 16,180 | -1.12(-0.88%) |
Aug 26, 2014 | 126.25 | 128.09 | 125.46 | 127.23 | 23,201 | +0.99(+0.78%) |
Aug 25, 2014 | 128.15 | 129.07 | 126.05 | 126.25 | 18,994 | -1.51(-1.18%) |
Aug 22, 2014 | 127.63 | 128.09 | 126.11 | 127.76 | 24,594 | +0.07(+0.05%) |
Aug 21, 2014 | 126.18 | 127.76 | 125.39 | 127.69 | 21,285 | +1.51(+1.20%) |
Aug 20, 2014 | 125.00 | 126.38 | 124.73 | 126.18 | 31,603 | +0.92(+0.73%) |
Aug 19, 2014 | 124.28 | 126.44 | 124.28 | 125.26 | 26,006 | +1.31(+1.06%) |
Aug 18, 2014 | 121.58 | 124.14 | 121.58 | 123.95 | 18,645 | +3.29(+2.72%) |
Aug 15, 2014 | 122.43 | 123.49 | 119.87 | 120.66 | 29,556 | -0.85(-0.70%) |
Aug 14, 2014 | 120.46 | 121.58 | 120.46 | 121.51 | 14,242 | +1.18(+0.98%) |
Aug 13, 2014 | 119.02 | 120.40 | 118.43 | 120.33 | 12,548 | +1.58(+1.33%) |
Aug 12, 2014 | 119.94 | 119.94 | 118.23 | 118.75 | 27,022 | -1.58(-1.31%) |
Aug 11, 2014 | 119.94 | 121.58 | 118.69 | 120.33 | 24,418 | +0.98(+0.83%) |
Aug 08, 2014 | 117.57 | 119.35 | 117.28 | 119.35 | 24,254 | +1.71(+1.45%) |
Aug 07, 2014 | 115.60 | 118.43 | 114.81 | 117.64 | 37,545 | +1.91(+1.65%) |
Aug 06, 2014 | 111.59 | 116.26 | 111.59 | 115.73 | 23,431 | +4.01(+3.59%) |
Aug 05, 2014 | 108.77 | 112.05 | 108.77 | 111.72 | 18,717 | +2.37(+2.16%) |
Aug 04, 2014 | 110.08 | 110.61 | 108.57 | 109.36 | 30,080 | -0.72(-0.66%) |
Aug 01, 2014 | 109.55 | 111.39 | 109.16 | 110.08 | 24,103 | -0.07(-0.06%) |
Jul 31, 2014 | 112.58 | 112.58 | 109.49 | 110.14 | 29,016 | -3.75(-3.29%) |
Jul 30, 2014 | 114.09 | 114.61 | 112.91 | 113.89 | 13,612 | +0.79(+0.70%) |
Jul 29, 2014 | 114.94 | 114.94 | 112.91 | 113.10 | 26,674 | -1.38(-1.21%) |
Jul 28, 2014 | 115.86 | 116.12 | 114.77 | 114.48 | 23,538 | -1.12(-0.97%) |
Jul 25, 2014 | 117.05 | 117.31 | 114.93 | 115.60 | 18,402 | -2.04(-1.73%) |
Jul 24, 2014 | 117.90 | 119.08 | 116.72 | 117.64 | 17,607 | +0.13(+0.11%) |
Jul 23, 2014 | 114.75 | 118.13 | 114.68 | 117.50 | 28,092 | +2.96(+2.58%) |
Jul 22, 2014 | 114.75 | 115.40 | 113.63 | 114.55 | 19,906 | +0.20(+0.17%) |
Jul 21, 2014 | 115.34 | 115.67 | 114.22 | 114.35 | 18,920 | -1.58(-1.36%) |
Jul 18, 2014 | 113.36 | 115.93 | 113.36 | 115.93 | 23,435 | +2.43(+2.14%) |
Jul 17, 2014 | 114.15 | 114.94 | 113.27 | 113.50 | 22,902 | -0.85(-0.75%) |
Jul 16, 2014 | 115.60 | 116.26 | 113.23 | 114.35 | 20,174 | -0.33(-0.29%) |
Jul 15, 2014 | 114.28 | 115.99 | 114.02 | 114.68 | 24,902 | -0.39(-0.34%) |
Jul 14, 2014 | 113.63 | 115.47 | 112.58 | 115.07 | 20,530 | +2.30(+2.04%) |
Jul 11, 2014 | 113.23 | 114.01 | 112.38 | 112.77 | 18,599 | -0.46(-0.41%) |
Jul 10, 2014 | 113.63 | 115.00 | 112.51 | 113.23 | 21,087 | -2.23(-1.93%) |
Jul 09, 2014 | 115.20 | 116.91 | 115.14 | 115.47 | 32,205 | +1.05(+0.92%) |
Jul 08, 2014 | 115.60 | 115.99 | 113.22 | 114.42 | 88,429 | -1.58(-1.36%) |
Jul 07, 2014 | 119.15 | 119.65 | 115.60 | 115.99 | 28,986 | -3.22(-2.70%) |
Jul 03, 2014 | 117.37 | 119.21 | 119.21 | 119.21 | 13,055 | +2.17(+1.85%) |
Jul 02, 2014 | 119.08 | 119.54 | 116.85 | 117.05 | 19,273 | -2.04(-1.71%) |
Jul 01, 2014 | 119.48 | 121.58 | 118.95 | 119.08 | 31,191 | -0.13(-0.11%) |
Jun 30, 2014 | 119.21 | 120.33 | 118.16 | 119.21 | 37,157 | -0.39(-0.33%) |
Jun 27, 2014 | 116.85 | 119.94 | 116.45 | 119.61 | 43,988 | +2.76(+2.36%) |
Jun 26, 2014 | 117.64 | 118.23 | 115.60 | 116.85 | 26,406 | -0.79(-0.67%) |
Jun 25, 2014 | 115.01 | 118.03 | 115.01 | 117.64 | 27,100 | +2.63(+2.29%) |
Jun 24, 2014 | 115.73 | 117.44 | 114.61 | 115.01 | 44,871 | -0.07(-0.06%) |
Jun 23, 2014 | 114.42 | 117.83 | 114.42 | 115.07 | 35,084 | -0.33(-0.28%) |
Jun 20, 2014 | 113.63 | 115.67 | 113.30 | 115.40 | 52,330 | +2.10(+1.86%) |
Jun 19, 2014 | 115.27 | 115.99 | 112.58 | 113.30 | 21,914 | -1.38(-1.20%) |
Jun 18, 2014 | 115.34 | 115.34 | 112.64 | 114.68 | 26,741 | -0.26(-0.23%) |
Jun 17, 2014 | 113.83 | 116.72 | 113.36 | 114.94 | 28,184 | +1.12(+0.98%) |
Jun 16, 2014 | 112.77 | 114.81 | 111.78 | 113.83 | 43,694 | +0.46(+0.41%) |
Jun 13, 2014 | 114.68 | 115.34 | 112.54 | 113.36 | 19,965 | -0.66(-0.58%) |
Jun 12, 2014 | 112.97 | 114.48 | 111.72 | 114.02 | 37,071 | +1.31(+1.17%) |
Jun 11, 2014 | 113.89 | 114.61 | 112.05 | 112.71 | 35,462 | -1.91(-1.66%) |
Jun 10, 2014 | 115.47 | 115.67 | 112.45 | 114.61 | 38,372 | -0.66(-0.57%) |
Jun 06, 2014 | 113.17 | 115.80 | 113.11 | 115.27 | 33,509 | +2.42(+2.15%) |
Jun 05, 2014 | 112.32 | 113.04 | 111.28 | 112.85 | 38,074 | +0.52(+0.47%) |
Jun 04, 2014 | 111.73 | 113.57 | 110.75 | 112.32 | 41,477 | +0.07(+0.06%) |
Jun 03, 2014 | 113.11 | 115.01 | 111.67 | 112.26 | 48,797 | -1.05(-0.92%) |
Jun 02, 2014 | 114.16 | 115.21 | 111.73 | 113.31 | 57,652 | -0.85(-0.75%) |
May 30, 2014 | 113.31 | 115.40 | 113.31 | 114.16 | 36,563 | +0.46(+0.40%) |
May 29, 2014 | 113.24 | 114.68 | 112.00 | 113.70 | 35,739 | +1.05(+0.93%) |
May 28, 2014 | 114.62 | 115.34 | 112.00 | 112.65 | 51,382 | -2.29(-1.99%) |
May 27, 2014 | 115.93 | 117.56 | 113.77 | 114.94 | 45,461 | -0.46(-0.40%) |
May 23, 2014 | 114.55 | 115.40 | 115.40 | 115.40 | 35,727 | +0.46(+0.40%) |
May 22, 2014 | 115.60 | 116.58 | 113.77 | 114.94 | 24,167 | -0.85(-0.73%) |
May 21, 2014 | 116.65 | 119.66 | 113.23 | 115.80 | 65,074 | -1.44(-1.23%) |
May 20, 2014 | 120.77 | 123.13 | 117.24 | 117.24 | 85,127 | -4.42(-3.63%) |
May 19, 2014 | 114.29 | 125.82 | 113.24 | 121.66 | 103,814 | +9.86(+8.82%) |
May 16, 2014 | 114.16 | 114.75 | 109.05 | 111.80 | 103,007 | -2.62(-2.29%) |
May 15, 2014 | 116.25 | 116.58 | 112.85 | 114.42 | 76,427 | -2.62(-2.24%) |
May 14, 2014 | 120.12 | 121.30 | 116.97 | 117.04 | 80,938 | -3.47(-2.88%) |
May 13, 2014 | 121.17 | 122.28 | 118.61 | 120.51 | 75,359 | -0.92(-0.76%) |
May 12, 2014 | 126.27 | 127.26 | 119.92 | 121.43 | 93,915 | -3.41(-2.73%) |
May 09, 2014 | 136.43 | 137.67 | 121.89 | 124.83 | 264,631 | -25.87(-17.17%) |
May 08, 2014 | 155.22 | 155.22 | 148.80 | 150.70 | 87,837 | -4.72(-3.03%) |
May 07, 2014 | 153.06 | 155.75 | 150.64 | 155.42 | 59,118 | +3.34(+2.20%) |
May 06, 2014 | 144.88 | 155.29 | 144.88 | 152.08 | 58,910 | -1.70(-1.11%) |
May 05, 2014 | 146.05 | 154.24 | 144.62 | 153.78 | 62,755 | +7.34(+5.01%) |
May 02, 2014 | 142.39 | 146.77 | 141.88 | 146.45 | 41,968 | +3.87(+2.71%) |
May 01, 2014 | 142.58 | 145.07 | 141.01 | 142.58 | 71,471 | -0.72(-0.50%) |
Apr 30, 2014 | 145.14 | 145.46 | 141.73 | 143.30 | 579,093 | -1.97(-1.35%) |
Apr 29, 2014 | 146.12 | 147.30 | 144.81 | 145.27 | 79,233 | -0.66(-0.45%) |
Apr 28, 2014 | 147.23 | 147.36 | 143.83 | 145.92 | 80,893 | -0.98(-0.67%) |
Apr 25, 2014 | 146.71 | 149.32 | 145.73 | 146.91 | 90,708 | +5.44(+3.84%) |
Apr 24, 2014 | 143.24 | 143.43 | 140.81 | 141.47 | 40,592 | -1.11(-0.78%) |
Apr 23, 2014 | 142.52 | 143.56 | 141.08 | 142.58 | 26,595 | +0.00(+0.00%) |
Apr 22, 2014 | 141.47 | 144.02 | 140.96 | 142.58 | 42,888 | +0.66(+0.46%) |
Apr 21, 2014 | 140.55 | 143.04 | 140.49 | 141.93 | 35,389 | +1.38(+0.98%) |
Apr 17, 2014 | 138.52 | 140.55 | 140.55 | 140.55 | 51,194 | +1.24(+0.89%) |
Apr 16, 2014 | 133.15 | 139.77 | 131.97 | 139.31 | 50,594 | +7.14(+5.40%) |
Apr 15, 2014 | 130.66 | 133.81 | 130.34 | 132.17 | 60,116 | +1.90(+1.46%) |
Apr 14, 2014 | 128.96 | 131.25 | 127.39 | 130.27 | 34,825 | +2.69(+2.10%) |
Apr 11, 2014 | 127.85 | 129.22 | 126.73 | 127.58 | 35,403 | -1.77(-1.37%) |
Apr 10, 2014 | 131.91 | 132.76 | 127.72 | 129.35 | 42,498 | -3.14(-2.37%) |
Apr 09, 2014 | 131.78 | 133.54 | 130.79 | 132.50 | 39,967 | +1.24(+0.95%) |
Apr 08, 2014 | 130.79 | 132.30 | 130.43 | 131.25 | 35,167 | +0.26(+0.20%) |
Apr 07, 2014 | 131.97 | 132.82 | 130.20 | 130.99 | 46,172 | -1.97(-1.48%) |
Apr 04, 2014 | 138.00 | 138.85 | 131.84 | 132.96 | 58,825 | -3.86(-2.82%) |
Apr 03, 2014 | 136.43 | 137.74 | 134.99 | 136.82 | 46,465 | +0.52(+0.38%) |
Apr 02, 2014 | 136.75 | 136.88 | 135.51 | 136.29 | 28,068 | -0.59(-0.43%) |
Apr 01, 2014 | 132.04 | 137.41 | 132.04 | 136.88 | 39,985 | +5.30(+4.03%) |
Mar 31, 2014 | 131.12 | 132.89 | 129.75 | 131.58 | 60,447 | +1.24(+0.95%) |
Mar 28, 2014 | 131.58 | 133.80 | 130.20 | 130.34 | 38,914 | -0.39(-0.30%) |
Mar 27, 2014 | 129.55 | 133.22 | 128.70 | 130.73 | 120,081 | +1.51(+1.17%) |
Mar 26, 2014 | 130.60 | 131.71 | 129.16 | 129.22 | 46,407 | -0.85(-0.66%) |
Mar 25, 2014 | 129.61 | 130.53 | 128.50 | 130.07 | 39,677 | +1.31(+1.02%) |
Mar 24, 2014 | 131.12 | 131.32 | 127.91 | 128.76 | 43,590 | -2.23(-1.70%) |
Mar 21, 2014 | 131.84 | 132.23 | 130.66 | 130.99 | 45,074 | -0.06(-0.05%) |
Mar 20, 2014 | 130.99 | 132.23 | 130.86 | 131.06 | 18,165 | -0.13(-0.10%) |
Mar 19, 2014 | 131.38 | 131.78 | 130.50 | 131.19 | 63,425 | -0.26(-0.20%) |
Mar 18, 2014 | 131.06 | 132.63 | 130.99 | 131.45 | 32,846 | +0.46(+0.35%) |
Mar 17, 2014 | 127.39 | 131.25 | 127.39 | 130.99 | 41,965 | +4.98(+3.95%) |
Mar 14, 2014 | 125.03 | 126.80 | 124.90 | 126.01 | 23,025 | +0.06(+0.05%) |
Mar 13, 2014 | 126.27 | 126.60 | 125.42 | 125.95 | 44,691 | +0.26(+0.21%) |
Mar 12, 2014 | 125.75 | 126.80 | 124.97 | 125.69 | 26,863 | -0.39(-0.31%) |
Mar 11, 2014 | 127.13 | 129.09 | 125.75 | 126.08 | 44,215 | -0.92(-0.72%) |
Mar 10, 2014 | 125.10 | 127.26 | 123.93 | 127.00 | 40,116 | +1.50(+1.20%) |
Mar 07, 2014 | 125.56 | 126.34 | 124.32 | 125.49 | 33,860 | +0.33(+0.26%) |
Mar 06, 2014 | 121.77 | 125.62 | 120.92 | 125.17 | 55,483 | +3.26(+2.68%) |
Mar 05, 2014 | 121.64 | 122.82 | 120.60 | 121.90 | 40,356 | +0.39(+0.32%) |
Mar 04, 2014 | 121.18 | 122.36 | 117.72 | 121.51 | 61,593 | +2.09(+1.75%) |
Mar 03, 2014 | 117.33 | 120.47 | 117.04 | 119.42 | 34,079 | +0.00(+0.00%) |
Feb 28, 2014 | 120.27 | 122.36 | 118.31 | 119.42 | 32,276 | -0.46(-0.38%) |
Feb 27, 2014 | 119.49 | 120.79 | 118.01 | 119.88 | 24,021 | +0.46(+0.38%) |
Feb 26, 2014 | 118.51 | 122.16 | 117.85 | 119.42 | 31,514 | +1.24(+1.05%) |
Feb 25, 2014 | 120.53 | 121.12 | 117.40 | 118.18 | 51,218 | -3.00(-2.48%) |
Feb 24, 2014 | 119.49 | 121.44 | 118.97 | 121.18 | 51,165 | +1.76(+1.48%) |
Feb 21, 2014 | 119.94 | 120.66 | 119.19 | 119.42 | 41,070 | -0.65(-0.54%) |
Feb 20, 2014 | 117.33 | 120.73 | 115.89 | 120.07 | 61,899 | +0.98(+0.82%) |
Feb 19, 2014 | 124.71 | 125.62 | 117.72 | 119.09 | 112,089 | -6.40(-5.10%) |
Feb 18, 2014 | 122.75 | 126.28 | 122.42 | 125.49 | 49,294 | +2.55(+2.07%) |
Feb 14, 2014 | 123.53 | 122.95 | 122.95 | 122.95 | 38,059 | -0.39(-0.32%) |
Feb 13, 2014 | 120.53 | 124.48 | 120.14 | 123.34 | 51,858 | +2.61(+2.16%) |
Feb 12, 2014 | 118.05 | 123.27 | 117.01 | 120.73 | 77,956 | +3.20(+2.72%) |
Feb 11, 2014 | 117.07 | 118.70 | 115.05 | 117.53 | 88,896 | -0.06(-0.06%) |
Feb 10, 2014 | 116.22 | 119.94 | 116.22 | 117.59 | 75,697 | +1.44(+1.24%) |
Feb 07, 2014 | 124.78 | 124.78 | 114.33 | 116.16 | 231,033 | -15.47(-11.76%) |
Feb 06, 2014 | 130.32 | 132.74 | 129.24 | 131.63 | 50,103 | +1.57(+1.20%) |
Feb 05, 2014 | 128.24 | 131.24 | 127.12 | 130.06 | 39,349 | +0.52(+0.40%) |
Feb 04, 2014 | 123.14 | 131.24 | 115.50 | 129.54 | 108,308 | -2.68(-2.02%) |
Feb 03, 2014 | 138.68 | 140.38 | 130.91 | 132.22 | 46,115 | -6.99(-5.02%) |
Jan 31, 2014 | 137.77 | 142.01 | 137.51 | 139.20 | 41,932 | -2.29(-1.62%) |
Jan 30, 2014 | 142.60 | 146.12 | 140.51 | 141.49 | 26,677 | +0.72(+0.51%) |
Jan 29, 2014 | 143.97 | 146.49 | 140.51 | 140.77 | 25,362 | -4.24(-2.93%) |
Jan 28, 2014 | 137.70 | 145.86 | 137.70 | 145.01 | 58,285 | +6.66(+4.81%) |
Jan 27, 2014 | 139.60 | 142.01 | 136.00 | 138.36 | 55,394 | -1.89(-1.35%) |
Jan 24, 2014 | 147.17 | 147.84 | 136.92 | 140.25 | 73,722 | -8.49(-5.71%) |
Jan 23, 2014 | 151.48 | 151.94 | 147.15 | 148.74 | 36,881 | -3.66(-2.40%) |
Jan 22, 2014 | 151.81 | 153.31 | 150.37 | 152.39 | 29,281 | +1.44(+0.95%) |
Jan 21, 2014 | 151.68 | 153.18 | 150.17 | 150.96 | 29,158 | -0.39(-0.26%) |
Jan 17, 2014 | 154.09 | 151.35 | 151.35 | 151.35 | 27,353 | -2.55(-1.65%) |
Jan 16, 2014 | 152.66 | 155.07 | 151.54 | 153.90 | 29,648 | +0.65(+0.43%) |
Jan 15, 2014 | 151.74 | 154.48 | 150.96 | 153.24 | 48,641 | +1.50(+0.99%) |
Jan 14, 2014 | 150.11 | 151.81 | 148.67 | 151.74 | 52,598 | +3.20(+2.15%) |
Jan 13, 2014 | 152.72 | 152.72 | 146.65 | 148.54 | 41,526 | -4.18(-2.74%) |
Jan 10, 2014 | 152.98 | 153.18 | 151.54 | 152.72 | 33,866 | +0.06(+0.04%) |
Jan 09, 2014 | 153.44 | 153.63 | 152.13 | 152.66 | 46,983 | -0.06(-0.04%) |
Jan 08, 2014 | 152.98 | 153.76 | 151.61 | 152.72 | 55,398 | +0.00(+0.00%) |
Jan 07, 2014 | 154.61 | 155.66 | 150.63 | 152.72 | 53,579 | +0.13(+0.09%) |
Jan 06, 2014 | 155.27 | 156.05 | 152.39 | 152.59 | 59,247 | -0.39(-0.26%) |
Jan 03, 2014 | 154.55 | 156.18 | 150.56 | 152.98 | 49,085 | -1.24(-0.80%) |
Jan 02, 2014 | 164.47 | 164.86 | 151.81 | 154.22 | 83,024 | -9.07(-5.56%) |
Dec 31, 2013 | 160.29 | 163.30 | 163.30 | 163.30 | 88,861 | +4.18(+2.63%) |
Dec 30, 2013 | 155.07 | 160.88 | 154.74 | 159.12 | 43,647 | +4.50(+2.91%) |
Dec 27, 2013 | 153.44 | 155.40 | 153.12 | 154.61 | 24,599 | +1.83(+1.20%) |
Dec 26, 2013 | 152.00 | 153.96 | 151.87 | 152.78 | 20,442 | +1.17(+0.78%) |
Dec 24, 2013 | 154.61 | 155.72 | 151.22 | 151.61 | 22,339 | -2.87(-1.86%) |
Dec 23, 2013 | 153.37 | 156.57 | 147.43 | 154.48 | 45,164 | +8.23(+5.63%) |
Dec 20, 2013 | 147.89 | 149.52 | 144.95 | 146.26 | 67,301 | -1.63(-1.10%) |
Dec 19, 2013 | 149.19 | 149.19 | 146.85 | 147.89 | 30,684 | +0.72(+0.49%) |
Dec 18, 2013 | 148.15 | 148.48 | 142.47 | 147.17 | 30,028 | +0.06(+0.04%) |
Dec 17, 2013 | 142.93 | 148.34 | 142.93 | 147.10 | 34,349 | +4.05(+2.83%) |
Dec 16, 2013 | 145.21 | 146.32 | 141.03 | 143.06 | 44,748 | -1.89(-1.31%) |
Dec 13, 2013 | 143.64 | 147.24 | 143.32 | 144.95 | 29,680 | +1.50(+1.05%) |
Dec 12, 2013 | 143.12 | 145.28 | 141.74 | 143.45 | 29,259 | +0.39(+0.27%) |
Dec 11, 2013 | 146.90 | 147.16 | 141.69 | 143.06 | 38,538 | -3.12(-2.14%) |
Dec 10, 2013 | 147.88 | 148.13 | 145.27 | 146.18 | 35,611 | -1.69(-1.14%) |
Dec 09, 2013 | 146.44 | 148.33 | 142.60 | 147.88 | 65,434 | +2.80(+1.93%) |
Dec 06, 2013 | 144.55 | 147.37 | 143.33 | 145.07 | 0 | +0.65(+0.45%) |
Dec 05, 2013 | 149.50 | 149.76 | 142.60 | 144.42 | 0 | -3.39(-2.29%) |
Dec 04, 2013 | 135.96 | 150.41 | 135.76 | 147.81 | 0 | +10.81(+7.89%) |
Dec 03, 2013 | 140.52 | 142.47 | 136.54 | 137.00 | 0 | -3.45(-2.46%) |
Dec 02, 2013 | 140.45 | 142.67 | 138.24 | 140.45 | 31,417 | +0.26(+0.19%) |
Nov 29, 2013 | 140.91 | 142.01 | 138.37 | 140.19 | 0 | +0.26(+0.19%) |
Nov 27, 2013 | 137.39 | 141.43 | 137.26 | 139.93 | 0 | +3.39(+2.48%) |
Nov 26, 2013 | 135.44 | 138.95 | 132.90 | 136.54 | 0 | +1.63(+1.21%) |
Nov 25, 2013 | 134.01 | 139.93 | 133.68 | 134.92 | 51,096 | +2.28(+1.72%) |
Nov 22, 2013 | 130.23 | 135.31 | 127.75 | 132.64 | 0 | +3.19(+2.46%) |
Nov 21, 2013 | 125.67 | 129.71 | 124.30 | 129.45 | 37,744 | +3.84(+3.06%) |
Nov 20, 2013 | 125.41 | 127.75 | 123.72 | 125.61 | 0 | +0.91(+0.73%) |
Nov 19, 2013 | 126.19 | 129.64 | 124.04 | 124.69 | 39,832 | -1.76(-1.39%) |
Nov 18, 2013 | 124.50 | 133.03 | 124.50 | 126.45 | 0 | +1.89(+1.52%) |
Nov 15, 2013 | 126.71 | 127.75 | 123.72 | 124.56 | 0 | -1.63(-1.29%) |
Nov 14, 2013 | 126.71 | 128.47 | 125.41 | 126.19 | 23,096 | -0.52(-0.41%) |
Nov 13, 2013 | 123.33 | 127.62 | 122.42 | 126.71 | 0 | +2.54(+2.05%) |
Nov 12, 2013 | 123.72 | 126.00 | 120.46 | 124.17 | 0 | +0.13(+0.10%) |
Nov 11, 2013 | 126.26 | 126.97 | 120.66 | 124.04 | 0 | -4.69(-3.64%) |
Nov 08, 2013 | 117.21 | 130.88 | 117.21 | 128.73 | 0 | +22.47(+21.14%) |
Nov 07, 2013 | 107.89 | 109.07 | 105.81 | 106.27 | 38,414 | -1.24(-1.15%) |
Nov 06, 2013 | 107.63 | 109.07 | 106.54 | 107.50 | 36,037 | +0.85(+0.79%) |
Nov 05, 2013 | 106.72 | 108.61 | 104.64 | 106.66 | 0 | -0.39(-0.36%) |
Nov 04, 2013 | 105.42 | 108.22 | 104.68 | 107.05 | 44,438 | +2.34(+2.24%) |
Nov 01, 2013 | 103.86 | 105.36 | 102.63 | 104.70 | 0 | +0.85(+0.81%) |
Oct 31, 2013 | 104.90 | 106.20 | 103.08 | 103.86 | 0 | -1.30(-1.24%) |
Oct 30, 2013 | 107.37 | 108.29 | 104.64 | 105.16 | 13,118 | -2.41(-2.24%) |
Oct 29, 2013 | 106.72 | 109.07 | 106.40 | 107.57 | 0 | +1.17(+1.10%) |
Oct 28, 2013 | 105.81 | 106.98 | 104.31 | 106.40 | 0 | +0.46(+0.43%) |
Oct 25, 2013 | 107.31 | 109.02 | 101.71 | 105.94 | 0 | -0.78(-0.73%) |
Oct 24, 2013 | 108.81 | 110.24 | 105.49 | 106.72 | 46,146 | -2.02(-1.86%) |
Oct 23, 2013 | 108.22 | 109.59 | 108.03 | 108.74 | 0 | -0.26(-0.24%) |
Oct 22, 2013 | 110.17 | 110.83 | 108.35 | 109.00 | 29,848 | -1.17(-1.06%) |
Oct 21, 2013 | 109.39 | 111.02 | 108.42 | 110.17 | 23,496 | +1.17(+1.08%) |
Oct 18, 2013 | 110.17 | 110.95 | 107.37 | 109.00 | 35,751 | -0.33(-0.30%) |
Oct 17, 2013 | 108.48 | 111.08 | 108.09 | 109.33 | 49,873 | +1.43(+1.33%) |
Oct 16, 2013 | 107.57 | 108.35 | 106.59 | 107.89 | 24,464 | +1.30(+1.22%) |
Oct 15, 2013 | 105.75 | 108.42 | 105.75 | 106.59 | 49,830 | +0.85(+0.80%) |
Oct 14, 2013 | 102.88 | 105.81 | 102.56 | 105.75 | 26,159 | +2.28(+2.20%) |
Oct 11, 2013 | 100.28 | 103.60 | 98.52 | 103.47 | 0 | +2.93(+2.91%) |
Oct 10, 2013 | 99.82 | 101.45 | 99.36 | 100.54 | 31,088 | +2.28(+2.32%) |
Oct 09, 2013 | 99.36 | 100.02 | 97.54 | 98.26 | 31,716 | -0.46(-0.46%) |
Oct 08, 2013 | 99.63 | 100.15 | 98.39 | 98.71 | 15,012 | -1.11(-1.11%) |
Oct 07, 2013 | 99.30 | 101.25 | 99.30 | 99.82 | 0 | -0.46(-0.45%) |
Oct 04, 2013 | 101.19 | 101.68 | 100.28 | 100.28 | 0 | -1.17(-1.16%) |
Oct 03, 2013 | 102.49 | 102.69 | 100.15 | 101.45 | 0 | -1.11(-1.08%) |
Oct 02, 2013 | 102.36 | 102.82 | 100.86 | 102.56 | 24,232 | -0.65(-0.63%) |
Oct 01, 2013 | 101.90 | 104.38 | 101.64 | 103.21 | 25,171 | +1.50(+1.47%) |
Sep 30, 2013 | 101.84 | 103.40 | 95.13 | 101.71 | 0 | -1.56(-1.51%) |
Sep 27, 2013 | 105.55 | 105.75 | 102.88 | 103.27 | 0 | -2.93(-2.76%) |
Sep 26, 2013 | 106.66 | 109.00 | 104.97 | 106.20 | 32,798 | +0.13(+0.12%) |
Sep 25, 2013 | 103.27 | 107.37 | 103.08 | 106.07 | 56,380 | +2.93(+2.84%) |
Sep 24, 2013 | 100.02 | 106.14 | 100.02 | 103.14 | 70,768 | +3.12(+3.12%) |
Sep 23, 2013 | 96.30 | 100.15 | 96.30 | 100.02 | 69,475 | +3.39(+3.50%) |
Sep 20, 2013 | 96.17 | 99.43 | 95.78 | 96.63 | 0 | +0.52(+0.54%) |
Sep 19, 2013 | 95.59 | 96.56 | 94.03 | 96.11 | 12,509 | +0.78(+0.82%) |
Sep 18, 2013 | 95.91 | 96.63 | 93.77 | 95.33 | 0 | -0.46(-0.48%) |
Sep 17, 2013 | 93.83 | 96.11 | 93.50 | 95.78 | 0 | +2.15(+2.29%) |
Sep 16, 2013 | 96.83 | 96.30 | 92.98 | 93.63 | 0 | -1.69(-1.78%) |
Sep 13, 2013 | 94.74 | 96.50 | 94.16 | 95.33 | 0 | +0.72(+0.76%) |
Sep 12, 2013 | 96.63 | 96.63 | 94.09 | 94.61 | 0 | -1.73(-1.79%) |
Sep 11, 2013 | 94.16 | 97.02 | 94.16 | 96.34 | 0 | +1.01(+1.05%) |
Sep 10, 2013 | 97.93 | 98.83 | 94.68 | 95.33 | 39,381 | -2.01(-2.07%) |
Sep 09, 2013 | 95.66 | 97.86 | 95.53 | 97.34 | 0 | +1.43(+1.49%) |
Sep 06, 2013 | 96.17 | 97.28 | 93.65 | 95.92 | 0 | +0.32(+0.34%) |
Sep 05, 2013 | 98.25 | 99.22 | 94.94 | 95.59 | 0 | -2.79(-2.83%) |
Sep 04, 2013 | 100.39 | 100.52 | 97.99 | 98.38 | 0 | -1.75(-1.75%) |