Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 121.34 | 124.16 | 121.30 | 123.94 | 355,643 | +3.72(+3.09%) |
Mar 28, 2014 | 120.08 | 120.86 | 118.64 | 120.22 | 489,397 | +1.20(+1.01%) |
Mar 27, 2014 | 117.74 | 119.10 | 116.38 | 119.02 | 508,060 | +1.50(+1.28%) |
Mar 26, 2014 | 120.84 | 121.00 | 117.52 | 117.52 | 419,520 | -2.18(-1.82%) |
Mar 25, 2014 | 119.58 | 120.04 | 117.60 | 119.70 | 380,436 | +1.54(+1.30%) |
Mar 24, 2014 | 118.80 | 119.46 | 115.26 | 118.16 | 567,407 | -0.32(-0.27%) |
Mar 21, 2014 | 120.86 | 121.22 | 117.88 | 118.48 | 490,312 | -0.88(-0.74%) |
Mar 20, 2014 | 117.70 | 119.84 | 117.00 | 119.36 | 323,570 | +0.80(+0.67%) |
Mar 19, 2014 | 120.76 | 122.08 | 114.22 | 118.56 | 620,927 | -2.34(-1.94%) |
Mar 18, 2014 | 119.08 | 121.24 | 118.40 | 120.90 | 484,726 | +4.34(+3.72%) |
Mar 17, 2014 | 114.40 | 117.14 | 114.40 | 116.56 | 694,470 | +5.02(+4.50%) |
Mar 14, 2014 | 112.42 | 114.48 | 109.46 | 111.54 | 1,053,333 | -3.16(-2.76%) |
Mar 13, 2014 | 121.14 | 121.36 | 112.80 | 114.70 | 993,277 | -4.96(-4.15%) |
Mar 12, 2014 | 117.08 | 120.08 | 116.12 | 119.66 | 469,967 | +0.20(+0.17%) |
Mar 11, 2014 | 121.40 | 122.88 | 118.74 | 119.46 | 434,385 | -1.72(-1.42%) |
Mar 10, 2014 | 119.64 | 121.48 | 117.24 | 121.18 | 342,877 | +0.64(+0.53%) |
Mar 07, 2014 | 124.24 | 124.32 | 119.40 | 120.54 | 596,222 | -2.86(-2.32%) |
Mar 06, 2014 | 123.10 | 123.90 | 121.66 | 123.40 | 521,518 | +0.90(+0.73%) |
Mar 05, 2014 | 122.56 | 123.46 | 120.76 | 122.50 | 363,945 | -0.14(-0.11%) |
Mar 04, 2014 | 121.48 | 123.00 | 121.00 | 122.64 | 538,430 | +7.18(+6.22%) |
Mar 03, 2014 | 114.98 | 118.42 | 112.40 | 115.46 | 982,808 | -6.94(-5.67%) |
Feb 28, 2014 | 124.22 | 126.64 | 119.88 | 122.40 | 575,681 | -2.06(-1.66%) |
Feb 27, 2014 | 122.32 | 125.08 | 121.60 | 124.46 | 455,760 | +0.36(+0.29%) |
Feb 26, 2014 | 125.98 | 126.86 | 122.30 | 124.10 | 579,039 | -1.66(-1.32%) |
Feb 25, 2014 | 126.18 | 127.28 | 123.26 | 125.76 | 445,062 | -0.08(-0.06%) |
Feb 24, 2014 | 125.68 | 127.82 | 124.96 | 125.84 | 485,979 | +0.88(+0.70%) |
Feb 21, 2014 | 127.96 | 128.58 | 124.30 | 124.96 | 732,687 | -1.24(-0.98%) |
Feb 20, 2014 | 122.92 | 126.76 | 120.66 | 126.20 | 658,333 | +4.64(+3.82%) |
Feb 19, 2014 | 128.80 | 130.00 | 120.60 | 121.56 | 908,252 | -8.90(-6.82%) |
Feb 18, 2014 | 130.00 | 130.70 | 126.96 | 130.46 | 506,167 | +1.66(+1.29%) |
Feb 14, 2014 | 127.34 | 128.80 | 128.80 | 128.80 | 627,450 | +1.88(+1.48%) |
Feb 13, 2014 | 122.30 | 127.10 | 122.04 | 126.92 | 749,879 | +1.00(+0.79%) |
Feb 12, 2014 | 125.02 | 126.20 | 122.58 | 125.92 | 946,132 | +2.50(+2.03%) |
Feb 11, 2014 | 120.90 | 124.80 | 119.94 | 123.42 | 858,821 | +4.50(+3.78%) |
Feb 10, 2014 | 119.58 | 121.35 | 117.80 | 118.92 | 735,204 | -0.12(-0.10%) |
Feb 07, 2014 | 115.26 | 121.46 | 114.74 | 119.04 | 1,411,009 | +6.72(+5.98%) |
Feb 06, 2014 | 103.64 | 112.36 | 103.64 | 112.32 | 1,331,884 | +9.96(+9.73%) |
Feb 05, 2014 | 104.04 | 105.02 | 99.60 | 102.36 | 1,743,192 | -3.78(-3.56%) |
Feb 04, 2014 | 105.76 | 107.48 | 104.00 | 106.14 | 1,659,230 | +1.70(+1.63%) |
Feb 03, 2014 | 111.00 | 112.66 | 103.22 | 104.44 | 2,290,603 | -8.08(-7.18%) |
Jan 31, 2014 | 110.84 | 117.31 | 110.56 | 112.52 | 1,780,355 | -9.20(-7.56%) |
Jan 30, 2014 | 123.56 | 125.06 | 120.46 | 121.72 | 893,459 | +1.66(+1.38%) |
Jan 29, 2014 | 122.34 | 126.06 | 118.00 | 120.06 | 1,566,928 | -8.58(-6.67%) |
Jan 28, 2014 | 123.48 | 129.74 | 123.00 | 128.64 | 972,678 | +5.02(+4.06%) |
Jan 27, 2014 | 125.60 | 127.68 | 116.12 | 123.62 | 1,352,524 | -3.16(-2.49%) |
Jan 24, 2014 | 135.36 | 135.64 | 124.22 | 126.78 | 1,290,147 | -12.60(-9.04%) |
Jan 23, 2014 | 141.41 | 141.64 | 135.77 | 139.38 | 2,051,200 | -3.88(-2.71%) |
Jan 22, 2014 | 142.61 | 143.60 | 141.76 | 143.26 | 534,187 | +2.17(+1.54%) |
Jan 21, 2014 | 140.82 | 141.34 | 138.54 | 141.09 | 729,907 | +1.58(+1.13%) |
Jan 17, 2014 | 139.17 | 139.51 | 139.51 | 139.51 | 1,174,000 | -0.24(-0.17%) |
Jan 16, 2014 | 140.01 | 140.62 | 138.11 | 139.75 | 491,853 | -0.73(-0.52%) |
Jan 15, 2014 | 140.93 | 141.56 | 138.72 | 140.48 | 535,071 | -0.45(-0.32%) |
Jan 14, 2014 | 137.19 | 141.22 | 137.17 | 140.93 | 843,476 | +5.40(+3.98%) |
Jan 13, 2014 | 139.95 | 142.20 | 131.40 | 135.53 | 1,212,776 | -4.87(-3.47%) |
Jan 10, 2014 | 138.40 | 140.69 | 136.66 | 140.40 | 579,380 | +3.22(+2.35%) |
Jan 09, 2014 | 137.87 | 138.37 | 136.38 | 137.18 | 589,924 | -0.36(-0.26%) |
Jan 08, 2014 | 136.88 | 138.28 | 136.32 | 137.54 | 516,930 | -0.23(-0.17%) |
Jan 07, 2014 | 136.15 | 138.11 | 135.94 | 137.77 | 477,446 | +3.15(+2.34%) |
Jan 06, 2014 | 135.33 | 136.34 | 133.35 | 134.62 | 629,867 | +1.59(+1.20%) |
Jan 03, 2014 | 133.37 | 134.82 | 131.63 | 133.03 | 457,099 | +0.80(+0.61%) |
Jan 02, 2014 | 132.90 | 133.44 | 131.32 | 132.23 | 704,052 | -2.71(-2.01%) |
Dec 31, 2013 | 136.41 | 134.94 | 134.94 | 134.94 | 1,002,400 | +0.08(+0.06%) |
Dec 30, 2013 | 136.42 | 137.08 | 134.17 | 134.86 | 479,633 | -2.12(-1.55%) |
Dec 27, 2013 | 139.37 | 139.62 | 136.06 | 136.98 | 562,968 | -2.03(-1.46%) |
Dec 26, 2013 | 139.47 | 139.90 | 138.72 | 139.01 | 521,263 | +2.40(+1.76%) |
Dec 24, 2013 | 136.00 | 137.09 | 135.09 | 136.61 | 389,845 | +2.58(+1.92%) |
Dec 23, 2013 | 131.00 | 134.39 | 130.50 | 134.03 | 678,668 | +4.69(+3.63%) |
Dec 20, 2013 | 131.15 | 131.79 | 129.07 | 129.34 | 882,245 | -0.68(-0.52%) |
Dec 19, 2013 | 130.46 | 131.82 | 129.56 | 130.02 | 613,903 | -1.31(-1.00%) |
Dec 18, 2013 | 123.89 | 131.36 | 121.76 | 131.33 | 1,117,125 | +8.66(+7.06%) |
Dec 17, 2013 | 120.77 | 123.57 | 119.18 | 122.67 | 939,266 | +0.33(+0.27%) |
Dec 16, 2013 | 123.81 | 124.36 | 121.56 | 122.34 | 748,632 | -0.03(-0.02%) |
Dec 13, 2013 | 122.90 | 123.48 | 121.45 | 122.37 | 568,301 | -0.28(-0.23%) |
Dec 12, 2013 | 123.69 | 124.66 | 120.18 | 122.65 | 676,085 | -0.53(-0.43%) |
Dec 11, 2013 | 129.59 | 129.79 | 122.61 | 123.18 | 669,801 | -6.07(-4.70%) |
Dec 10, 2013 | 129.07 | 130.08 | 128.58 | 129.25 | 352,373 | -0.64(-0.49%) |
Dec 09, 2013 | 129.99 | 130.65 | 128.84 | 129.89 | 402,197 | +0.94(+0.73%) |
Dec 06, 2013 | 127.30 | 129.68 | 127.04 | 128.95 | 516,968 | +4.36(+3.50%) |
Dec 05, 2013 | 126.37 | 126.47 | 123.40 | 124.59 | 489,730 | -0.97(-0.77%) |
Dec 04, 2013 | 121.75 | 125.76 | 120.02 | 125.56 | 935,005 | +1.35(+1.09%) |
Dec 03, 2013 | 124.98 | 127.52 | 121.12 | 124.21 | 744,262 | -3.31(-2.60%) |
Dec 02, 2013 | 129.00 | 129.05 | 126.49 | 127.52 | 322,157 | -0.97(-0.75%) |
Nov 29, 2013 | 130.59 | 130.71 | 128.34 | 128.49 | 126,352 | -1.56(-1.20%) |
Nov 27, 2013 | 131.10 | 131.10 | 129.69 | 130.05 | 228,014 | -0.07(-0.05%) |
Nov 26, 2013 | 131.01 | 131.89 | 129.86 | 130.12 | 341,759 | -0.74(-0.57%) |
Nov 25, 2013 | 132.73 | 132.76 | 130.25 | 130.86 | 412,677 | -0.54(-0.41%) |
Nov 22, 2013 | 130.29 | 131.45 | 129.55 | 131.40 | 410,398 | +1.77(+1.37%) |
Nov 21, 2013 | 126.77 | 130.72 | 126.57 | 129.63 | 925,111 | +4.31(+3.44%) |
Nov 20, 2013 | 121.71 | 127.39 | 121.47 | 125.32 | 857,407 | +2.46(+2.00%) |
Nov 19, 2013 | 124.97 | 125.62 | 121.46 | 122.86 | 499,352 | -1.50(-1.21%) |
Nov 18, 2013 | 126.32 | 127.54 | 123.86 | 124.36 | 545,819 | -0.18(-0.14%) |
Nov 15, 2013 | 123.68 | 124.55 | 123.48 | 124.54 | 536,098 | +1.63(+1.33%) |
Nov 14, 2013 | 121.79 | 123.13 | 121.30 | 122.91 | 565,077 | +1.84(+1.52%) |
Nov 12, 2013 | 120.59 | 121.65 | 119.79 | 121.07 | 508,308 | +0.25(+0.21%) |
Nov 11, 2013 | 120.27 | 120.94 | 119.55 | 120.82 | 343,226 | +0.57(+0.47%) |
Nov 08, 2013 | 116.78 | 120.40 | 116.49 | 120.25 | 529,633 | +4.66(+4.03%) |
Nov 07, 2013 | 120.15 | 120.37 | 114.74 | 115.59 | 587,090 | -4.19(-3.50%) |
Nov 06, 2013 | 119.11 | 120.00 | 117.46 | 119.78 | 283,911 | +1.82(+1.54%) |
Nov 05, 2013 | 116.75 | 118.40 | 115.99 | 117.96 | 288,999 | +0.42(+0.36%) |
Nov 04, 2013 | 115.39 | 117.71 | 114.80 | 117.54 | 380,035 | +2.85(+2.48%) |
Nov 01, 2013 | 114.92 | 115.62 | 113.25 | 114.69 | 349,778 | +0.70(+0.61%) |
Oct 31, 2013 | 113.50 | 115.75 | 112.68 | 113.99 | 584,478 | +0.60(+0.53%) |
Oct 30, 2013 | 114.96 | 114.96 | 111.51 | 113.39 | 470,075 | -1.50(-1.31%) |
Oct 29, 2013 | 114.16 | 115.00 | 113.18 | 114.89 | 269,276 | +1.00(+0.88%) |
Oct 28, 2013 | 114.03 | 114.59 | 112.91 | 113.89 | 302,372 | -0.86(-0.75%) |
Oct 25, 2013 | 114.52 | 114.75 | 112.83 | 114.75 | 346,468 | +0.46(+0.40%) |
Oct 24, 2013 | 113.20 | 114.83 | 112.45 | 114.29 | 362,977 | +1.56(+1.38%) |
Oct 23, 2013 | 111.81 | 112.73 | 109.08 | 112.73 | 625,609 | -0.80(-0.70%) |
Oct 22, 2013 | 116.14 | 116.39 | 112.73 | 113.53 | 646,564 | -0.19(-0.17%) |
Oct 21, 2013 | 117.00 | 117.11 | 112.66 | 113.72 | 559,727 | -0.61(-0.53%) |
Oct 18, 2013 | 115.20 | 116.81 | 112.40 | 114.33 | 839,433 | +0.52(+0.46%) |
Oct 17, 2013 | 106.28 | 113.81 | 106.19 | 113.81 | 955,810 | +6.37(+5.93%) |
Oct 16, 2013 | 101.01 | 107.56 | 99.60 | 107.44 | 1,379,993 | +11.40(+11.87%) |
Oct 15, 2013 | 101.11 | 103.25 | 95.32 | 96.04 | 1,465,070 | -6.29(-6.15%) |
Oct 14, 2013 | 99.26 | 103.67 | 97.52 | 102.33 | 1,035,685 | -1.31(-1.26%) |
Oct 11, 2013 | 101.37 | 105.11 | 101.13 | 103.64 | 802,113 | +2.08(+2.05%) |
Oct 10, 2013 | 96.05 | 101.60 | 96.00 | 101.56 | 1,236,972 | +8.81(+9.50%) |
Oct 09, 2013 | 89.79 | 93.90 | 87.26 | 92.75 | 1,424,408 | +3.13(+3.49%) |
Oct 08, 2013 | 93.97 | 94.38 | 88.36 | 89.62 | 1,447,040 | -4.69(-4.97%) |
Oct 07, 2013 | 97.69 | 98.98 | 93.89 | 94.31 | 822,237 | -7.54(-7.40%) |
Oct 04, 2013 | 99.90 | 102.51 | 98.77 | 101.85 | 606,194 | +0.38(+0.37%) |
Oct 03, 2013 | 104.36 | 104.85 | 96.56 | 101.47 | 1,129,491 | -4.06(-3.85%) |
Oct 02, 2013 | 106.32 | 107.80 | 104.36 | 105.53 | 587,625 | -3.27(-3.01%) |
Oct 01, 2013 | 104.97 | 108.80 | 104.73 | 108.80 | 438,619 | -0.40(-0.37%) |
Sep 27, 2013 | 111.91 | 112.23 | 108.08 | 109.20 | 682,733 | -4.58(-4.03%) |
Sep 26, 2013 | 113.28 | 114.00 | 112.05 | 113.78 | 447,957 | +1.95(+1.74%) |
Sep 25, 2013 | 111.54 | 112.89 | 110.12 | 111.83 | 468,135 | +0.68(+0.61%) |
Sep 24, 2013 | 111.42 | 113.23 | 110.14 | 111.15 | 405,057 | +0.09(+0.08%) |
Sep 23, 2013 | 112.77 | 112.86 | 108.78 | 111.06 | 580,042 | -1.12(-1.00%) |
Sep 20, 2013 | 114.07 | 115.48 | 112.15 | 112.18 | 557,973 | -2.32(-2.03%) |
Sep 19, 2013 | 115.17 | 115.63 | 112.95 | 114.50 | 442,841 | +0.44(+0.39%) |
Sep 18, 2013 | 109.31 | 115.12 | 107.85 | 114.06 | 696,650 | +4.24(+3.86%) |
Sep 17, 2013 | 108.68 | 110.29 | 108.68 | 109.82 | 291,908 | +1.24(+1.14%) |
Sep 16, 2013 | 110.20 | 110.33 | 107.88 | 108.58 | 386,443 | +0.65(+0.60%) |
Sep 13, 2013 | 108.01 | 108.47 | 105.64 | 107.93 | 321,725 | +1.93(+1.82%) |
Sep 12, 2013 | 108.04 | 109.56 | 105.71 | 106.00 | 447,081 | -1.83(-1.70%) |
Sep 11, 2013 | 103.78 | 108.11 | 103.58 | 107.83 | 424,867 | +3.35(+3.21%) |
Sep 10, 2013 | 103.62 | 104.50 | 103.01 | 104.48 | 312,047 | +3.67(+3.64%) |
Sep 09, 2013 | 98.26 | 101.24 | 97.75 | 100.81 | 413,248 | +3.59(+3.69%) |
Sep 06, 2013 | 99.25 | 99.62 | 94.42 | 97.22 | 715,008 | -0.75(-0.77%) |
Sep 05, 2013 | 96.03 | 98.20 | 95.73 | 97.97 | 311,383 | +2.30(+2.40%) |
Sep 04, 2013 | 95.47 | 96.50 | 94.82 | 95.67 | 515,188 | +0.26(+0.27%) |
Sep 03, 2013 | 96.21 | 96.60 | 93.70 | 95.41 | 730,573 | +3.26(+3.54%) |
Aug 30, 2013 | 93.75 | 93.85 | 90.39 | 92.15 | 919,955 | -1.08(-1.16%) |
Aug 29, 2013 | 93.76 | 95.89 | 93.11 | 93.23 | 708,193 | -1.81(-1.90%) |
Aug 28, 2013 | 94.19 | 96.65 | 93.04 | 95.04 | 1,048,611 | +0.08(+0.08%) |
Aug 27, 2013 | 98.55 | 100.14 | 94.41 | 94.96 | 1,412,471 | -8.46(-8.18%) |
Aug 26, 2013 | 107.86 | 108.73 | 103.02 | 103.42 | 551,971 | -3.74(-3.49%) |
Aug 23, 2013 | 105.68 | 107.16 | 104.84 | 107.16 | 294,111 | +2.43(+2.32%) |
Aug 22, 2013 | 103.53 | 105.35 | 103.39 | 104.73 | 515,822 | +2.57(+2.52%) |
Aug 21, 2013 | 102.51 | 106.56 | 100.41 | 102.16 | 905,652 | -1.92(-1.84%) |
Aug 20, 2013 | 102.76 | 106.91 | 102.18 | 104.08 | 587,011 | +0.67(+0.65%) |
Aug 19, 2013 | 105.52 | 106.30 | 102.84 | 103.41 | 498,847 | -2.60(-2.45%) |
Aug 16, 2013 | 104.22 | 107.73 | 104.04 | 106.01 | 629,270 | +1.90(+1.82%) |
Aug 15, 2013 | 106.13 | 106.59 | 103.77 | 104.11 | 826,737 | -5.57(-5.08%) |
Aug 14, 2013 | 111.46 | 111.93 | 109.60 | 109.68 | 389,543 | -1.27(-1.14%) |
Aug 13, 2013 | 110.71 | 111.45 | 108.23 | 110.95 | 512,534 | +1.26(+1.15%) |
Aug 12, 2013 | 106.95 | 110.26 | 106.80 | 109.69 | 379,953 | +0.45(+0.41%) |
Aug 09, 2013 | 110.44 | 111.63 | 108.14 | 109.24 | 480,949 | -1.43(-1.29%) |
Aug 08, 2013 | 111.12 | 111.59 | 108.55 | 110.67 | 343,371 | +1.67(+1.53%) |
Aug 07, 2013 | 108.40 | 109.80 | 106.11 | 109.00 | 462,608 | -1.40(-1.27%) |
Aug 06, 2013 | 113.07 | 113.35 | 109.38 | 110.40 | 540,176 | -3.36(-2.95%) |
Aug 05, 2013 | 112.61 | 114.03 | 112.04 | 113.76 | 307,459 | +1.28(+1.14%) |
Aug 02, 2013 | 109.26 | 112.48 | 109.26 | 112.48 | 473,735 | +2.86(+2.61%) |
Aug 01, 2013 | 109.06 | 109.92 | 108.43 | 109.62 | 498,038 | +3.42(+3.22%) |
Jul 31, 2013 | 104.06 | 108.51 | 104.02 | 106.20 | 537,136 | +2.37(+2.28%) |
Jul 30, 2013 | 102.42 | 104.14 | 101.41 | 103.83 | 401,148 | +1.76(+1.72%) |
Jul 29, 2013 | 102.31 | 103.20 | 101.00 | 102.07 | 491,320 | -1.18(-1.14%) |
Jul 26, 2013 | 101.79 | 103.67 | 100.05 | 103.25 | 549,827 | +0.23(+0.22%) |
Jul 25, 2013 | 99.43 | 103.25 | 99.23 | 103.02 | 569,815 | +2.33(+2.31%) |
Jul 24, 2013 | 102.42 | 102.65 | 99.37 | 100.69 | 644,623 | -1.18(-1.16%) |
Jul 23, 2013 | 102.17 | 103.10 | 100.09 | 101.87 | 512,735 | +0.45(+0.44%) |
Jul 22, 2013 | 99.37 | 101.63 | 98.73 | 101.42 | 458,641 | +2.33(+2.35%) |
Jul 19, 2013 | 96.18 | 99.72 | 95.33 | 99.09 | 536,804 | +2.07(+2.13%) |
Jul 18, 2013 | 96.27 | 98.29 | 95.96 | 97.02 | 544,788 | +1.67(+1.75%) |
Jul 17, 2013 | 93.70 | 95.68 | 92.75 | 95.35 | 708,509 | +2.97(+3.21%) |
Jul 16, 2013 | 95.15 | 95.30 | 91.37 | 92.38 | 950,835 | -2.59(-2.73%) |
Jul 15, 2013 | 93.83 | 95.55 | 93.09 | 94.97 | 668,800 | +1.96(+2.11%) |
Jul 12, 2013 | 93.88 | 94.34 | 92.32 | 93.01 | 692,665 | -0.94(-1.00%) |
Jul 11, 2013 | 94.39 | 94.69 | 92.79 | 93.95 | 561,819 | +2.61(+2.86%) |
Jul 10, 2013 | 90.37 | 91.85 | 90.14 | 91.34 | 798,569 | +0.83(+0.92%) |
Jul 09, 2013 | 90.90 | 91.14 | 90.39 | 90.51 | 905,575 | +1.91(+2.16%) |
Jul 08, 2013 | 87.22 | 89.16 | 86.74 | 88.60 | 1,184,240 | +3.59(+4.22%) |
Jul 05, 2013 | 82.92 | 85.01 | 81.61 | 85.01 | 804,371 | +4.15(+5.13%) |
Jul 03, 2013 | 78.93 | 81.23 | 78.67 | 80.86 | 427,782 | +1.19(+1.49%) |
Jul 02, 2013 | 80.07 | 81.96 | 78.67 | 79.67 | 1,030,620 | -1.38(-1.70%) |
Jul 01, 2013 | 79.47 | 82.27 | 79.47 | 81.05 | 797,016 | +2.60(+3.31%) |
Jun 28, 2013 | 76.44 | 79.70 | 75.96 | 78.45 | 1,033,305 | +3.40(+4.53%) |
Jun 26, 2013 | 75.24 | 75.27 | 73.61 | 75.05 | 731,403 | +1.73(+2.36%) |
Jun 25, 2013 | 73.57 | 73.91 | 71.98 | 73.32 | 2,049,104 | +1.85(+2.59%) |
Jun 24, 2013 | 71.75 | 73.83 | 70.30 | 71.47 | 2,339,631 | -4.36(-5.75%) |
Jun 21, 2013 | 75.68 | 76.35 | 71.68 | 75.83 | 1,912,699 | +2.44(+3.32%) |
Jun 20, 2013 | 79.20 | 79.59 | 70.71 | 73.39 | 3,601,546 | -9.14(-11.07%) |
Jun 19, 2013 | 81.91 | 86.38 | 81.37 | 82.53 | 1,947,723 | -0.23(-0.28%) |
Jun 18, 2013 | 81.82 | 82.76 | 81.48 | 82.76 | 827,216 | +1.27(+1.56%) |
Jun 17, 2013 | 81.91 | 82.35 | 80.00 | 81.49 | 1,118,401 | +1.19(+1.48%) |
Jun 14, 2013 | 81.93 | 83.83 | 79.70 | 80.30 | 1,785,879 | -2.12(-2.57%) |
Jun 13, 2013 | 78.54 | 82.79 | 77.58 | 82.42 | 1,777,515 | +3.74(+4.75%) |
Jun 12, 2013 | 85.39 | 85.56 | 77.67 | 78.68 | 2,396,190 | -5.01(-5.99%) |
Jun 11, 2013 | 85.69 | 87.38 | 82.93 | 83.69 | 1,441,294 | -5.80(-6.48%) |
Jun 10, 2013 | 89.55 | 89.83 | 87.95 | 89.49 | 901,045 | +0.94(+1.06%) |
Jun 07, 2013 | 86.83 | 88.55 | 85.61 | 88.55 | 1,298,587 | +4.04(+4.78%) |
Jun 06, 2013 | 82.75 | 84.56 | 78.94 | 84.51 | 1,768,430 | +0.96(+1.15%) |
Jun 05, 2013 | 85.70 | 86.47 | 83.21 | 83.55 | 2,235,312 | -3.94(-4.50%) |
Jun 04, 2013 | 87.86 | 88.58 | 84.66 | 87.49 | 1,394,256 | -0.96(-1.09%) |
Jun 03, 2013 | 88.39 | 88.52 | 83.75 | 88.45 | 1,678,817 | +0.35(+0.40%) |
May 31, 2013 | 90.38 | 91.55 | 88.10 | 88.10 | 938,111 | -3.40(-3.72%) |
May 30, 2013 | 91.16 | 92.31 | 90.08 | 91.50 | 596,523 | +0.09(+0.10%) |
May 29, 2013 | 91.21 | 92.09 | 89.34 | 91.41 | 859,411 | -1.38(-1.49%) |
May 28, 2013 | 93.01 | 93.60 | 91.46 | 92.79 | 765,160 | +2.51(+2.78%) |
May 24, 2013 | 89.16 | 90.66 | 88.51 | 90.28 | 557,437 | +0.09(+0.10%) |
May 23, 2013 | 86.43 | 90.88 | 86.37 | 90.19 | 927,428 | -0.86(-0.94%) |
May 22, 2013 | 92.78 | 93.32 | 89.46 | 91.05 | 1,117,033 | -1.06(-1.15%) |
May 21, 2013 | 93.32 | 93.61 | 91.26 | 92.11 | 691,226 | -0.67(-0.72%) |
May 20, 2013 | 92.96 | 94.25 | 92.73 | 92.78 | 531,458 | -1.28(-1.36%) |
May 17, 2013 | 92.15 | 94.33 | 91.89 | 94.06 | 619,289 | +2.43(+2.65%) |
May 16, 2013 | 91.80 | 92.89 | 90.62 | 91.63 | 630,991 | -1.00(-1.08%) |
May 15, 2013 | 92.10 | 93.32 | 91.51 | 92.63 | 634,944 | +0.06(+0.06%) |
May 13, 2013 | 91.88 | 92.72 | 90.99 | 92.57 | 443,429 | +0.70(+0.76%) |
May 10, 2013 | 90.49 | 92.02 | 89.43 | 91.87 | 615,917 | +0.85(+0.93%) |
May 09, 2013 | 92.04 | 92.32 | 89.18 | 91.02 | 772,403 | -1.77(-1.91%) |
May 08, 2013 | 92.58 | 93.32 | 90.94 | 92.79 | 479,924 | -0.51(-0.55%) |
May 07, 2013 | 93.82 | 94.25 | 92.10 | 93.30 | 503,418 | +0.73(+0.79%) |
May 06, 2013 | 91.05 | 93.11 | 90.92 | 92.57 | 512,068 | +1.52(+1.67%) |
May 03, 2013 | 91.14 | 91.51 | 90.30 | 91.05 | 485,228 | +1.91(+2.14%) |
May 02, 2013 | 87.60 | 89.47 | 87.34 | 89.14 | 483,930 | +3.10(+3.60%) |
May 01, 2013 | 89.00 | 89.41 | 86.03 | 86.04 | 589,152 | -3.94(-4.38%) |
Apr 30, 2013 | 89.07 | 90.28 | 87.64 | 89.98 | 503,756 | +0.91(+1.02%) |
Apr 29, 2013 | 90.00 | 90.66 | 88.52 | 89.07 | 323,065 | +0.48(+0.54%) |
Apr 26, 2013 | 87.64 | 89.02 | 87.97 | 88.59 | 457,867 | -0.07(-0.08%) |
Apr 25, 2013 | 90.62 | 90.93 | 88.07 | 88.66 | 326,553 | -1.07(-1.19%) |
Apr 24, 2013 | 89.87 | 90.94 | 88.83 | 89.73 | 529,118 | -0.06(-0.07%) |
Apr 23, 2013 | 88.41 | 90.24 | 85.79 | 89.79 | 1,064,108 | +4.15(+4.85%) |
Apr 22, 2013 | 83.36 | 86.58 | 81.54 | 85.64 | 928,024 | +2.27(+2.72%) |
Apr 19, 2013 | 79.23 | 84.26 | 78.80 | 83.37 | 1,129,110 | +5.16(+6.60%) |
Apr 18, 2013 | 82.13 | 82.65 | 76.39 | 78.21 | 1,477,755 | -4.23(-5.13%) |
Apr 17, 2013 | 89.16 | 89.17 | 78.86 | 82.44 | 2,309,040 | -10.01(-10.83%) |
Apr 16, 2013 | 89.65 | 92.61 | 88.34 | 92.45 | 1,070,646 | +3.95(+4.46%) |
Apr 15, 2013 | 99.50 | 100.85 | 84.32 | 88.50 | 2,022,273 | -11.60(-11.59%) |
Apr 12, 2013 | 97.30 | 100.32 | 96.17 | 100.10 | 496,630 | +1.75(+1.78%) |
Apr 11, 2013 | 98.37 | 100.07 | 97.66 | 98.35 | 538,074 | +0.54(+0.55%) |
Apr 10, 2013 | 96.50 | 98.27 | 96.28 | 97.81 | 644,884 | +2.39(+2.50%) |
Apr 09, 2013 | 94.88 | 96.49 | 93.45 | 95.42 | 606,783 | +1.31(+1.39%) |
Apr 08, 2013 | 92.69 | 94.35 | 91.19 | 94.11 | 498,533 | +2.32(+2.53%) |
Apr 05, 2013 | 86.94 | 91.82 | 86.47 | 91.79 | 954,147 | -0.36(-0.39%) |
Apr 04, 2013 | 90.80 | 92.15 | 88.45 | 92.15 | 608,413 | +1.54(+1.70%) |
Apr 03, 2013 | 94.18 | 94.65 | 89.70 | 90.61 | 752,628 | -3.45(-3.67%) |
Apr 02, 2013 | 92.54 | 94.10 | 92.25 | 94.06 | 585,033 | +2.88(+3.16%) |