Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 147.97 | 149.90 | 146.59 | 149.72 | 95,926 | -0.55(-0.37%) |
Jun 27, 2014 | 148.98 | 150.36 | 148.15 | 150.27 | 119,871 | +0.46(+0.31%) |
Jun 26, 2014 | 149.99 | 151.55 | 147.14 | 149.81 | 34,227 | +0.09(+0.06%) |
Jun 25, 2014 | 146.22 | 150.54 | 146.22 | 149.72 | 78,977 | +2.39(+1.62%) |
Jun 24, 2014 | 155.60 | 157.16 | 145.76 | 147.33 | 162,677 | -9.56(-6.09%) |
Jun 23, 2014 | 158.54 | 160.19 | 156.88 | 156.88 | 65,447 | -0.28(-0.17%) |
Jun 20, 2014 | 156.52 | 159.46 | 156.52 | 157.16 | 124,918 | +0.09(+0.06%) |
Jun 19, 2014 | 155.14 | 157.07 | 153.76 | 157.07 | 81,231 | +2.57(+1.67%) |
Jun 18, 2014 | 150.82 | 154.86 | 149.55 | 154.50 | 72,432 | +3.68(+2.44%) |
Jun 17, 2014 | 150.27 | 151.37 | 148.15 | 150.82 | 61,942 | +0.09(+0.06%) |
Jun 16, 2014 | 151.74 | 153.67 | 149.90 | 150.73 | 92,716 | -0.09(-0.06%) |
Jun 13, 2014 | 147.05 | 151.09 | 143.56 | 150.82 | 79,479 | +4.32(+2.95%) |
Jun 12, 2014 | 142.18 | 146.68 | 142.18 | 146.50 | 73,414 | +5.33(+3.78%) |
Jun 11, 2014 | 140.89 | 142.46 | 139.15 | 141.17 | 63,376 | +0.00(+0.00%) |
Jun 10, 2014 | 140.71 | 142.18 | 139.51 | 141.17 | 54,649 | +0.83(+0.59%) |
Jun 06, 2014 | 139.88 | 141.26 | 137.95 | 140.34 | 55,133 | +1.10(+0.79%) |
Jun 05, 2014 | 138.59 | 139.33 | 136.02 | 139.24 | 66,972 | +0.64(+0.46%) |
Jun 04, 2014 | 138.32 | 140.16 | 136.57 | 138.59 | 52,860 | -0.09(-0.07%) |
Jun 03, 2014 | 137.86 | 139.42 | 137.22 | 138.69 | 54,031 | +0.09(+0.07%) |
Jun 02, 2014 | 140.89 | 141.81 | 138.14 | 138.59 | 75,721 | -1.56(-1.12%) |
May 30, 2014 | 142.27 | 142.27 | 138.69 | 140.16 | 63,476 | -1.65(-1.17%) |
May 29, 2014 | 141.54 | 142.18 | 139.51 | 141.81 | 63,879 | +0.83(+0.59%) |
May 28, 2014 | 138.23 | 143.37 | 136.57 | 140.99 | 118,074 | +2.39(+1.72%) |
May 27, 2014 | 136.57 | 139.06 | 134.46 | 138.59 | 53,518 | +2.39(+1.75%) |
May 23, 2014 | 134.83 | 136.21 | 136.21 | 136.21 | 51,922 | -1.29(-0.94%) |
May 22, 2014 | 138.87 | 141.17 | 136.48 | 137.49 | 46,146 | -0.64(-0.47%) |
May 21, 2014 | 135.38 | 138.96 | 134.33 | 138.14 | 79,675 | +2.85(+2.11%) |
May 20, 2014 | 136.21 | 137.40 | 133.26 | 135.29 | 78,857 | -2.39(-1.74%) |
May 19, 2014 | 135.29 | 138.18 | 133.72 | 137.68 | 60,999 | +2.57(+1.90%) |
May 16, 2014 | 133.72 | 135.19 | 131.61 | 135.10 | 72,334 | +0.92(+0.68%) |
May 15, 2014 | 137.03 | 137.56 | 132.62 | 134.18 | 88,043 | -3.77(-2.73%) |
May 14, 2014 | 137.77 | 139.79 | 136.76 | 137.95 | 84,814 | +0.37(+0.27%) |
May 13, 2014 | 132.07 | 138.78 | 131.89 | 137.58 | 128,243 | +5.51(+4.18%) |
May 12, 2014 | 131.79 | 133.36 | 129.86 | 132.07 | 75,241 | +1.65(+1.27%) |
May 09, 2014 | 133.26 | 134.09 | 126.92 | 130.42 | 237,082 | -5.24(-3.86%) |
May 08, 2014 | 138.41 | 138.96 | 135.56 | 135.65 | 104,292 | -3.49(-2.51%) |
May 07, 2014 | 140.80 | 141.44 | 136.94 | 139.15 | 82,846 | -0.28(-0.20%) |
May 06, 2014 | 137.77 | 141.08 | 137.77 | 139.42 | 121,285 | +0.64(+0.46%) |
May 05, 2014 | 136.21 | 141.35 | 136.21 | 138.78 | 65,229 | +0.83(+0.60%) |
May 02, 2014 | 140.25 | 140.34 | 136.66 | 137.95 | 100,102 | -2.66(-1.90%) |
May 01, 2014 | 142.64 | 142.64 | 138.87 | 140.62 | 90,446 | -1.20(-0.84%) |
Apr 30, 2014 | 139.33 | 141.90 | 137.40 | 141.81 | 78,055 | +1.38(+0.98%) |
Apr 29, 2014 | 138.69 | 142.00 | 135.95 | 140.43 | 51,288 | +3.03(+2.21%) |
Apr 28, 2014 | 138.23 | 139.42 | 136.25 | 137.40 | 74,183 | +0.18(+0.13%) |
Apr 25, 2014 | 139.70 | 140.07 | 135.47 | 137.22 | 82,099 | -4.13(-2.93%) |
Apr 24, 2014 | 138.87 | 141.54 | 137.95 | 141.35 | 95,871 | +2.94(+2.12%) |
Apr 23, 2014 | 138.87 | 140.62 | 137.40 | 138.41 | 68,817 | -1.10(-0.79%) |
Apr 22, 2014 | 139.61 | 140.71 | 136.66 | 139.51 | 60,419 | -0.09(-0.07%) |
Apr 21, 2014 | 139.15 | 142.18 | 137.77 | 139.61 | 86,277 | +1.10(+0.80%) |
Apr 17, 2014 | 135.29 | 138.50 | 138.50 | 138.50 | 53,717 | +2.48(+1.82%) |
Apr 16, 2014 | 138.32 | 138.32 | 135.29 | 136.02 | 42,730 | -0.64(-0.47%) |
Apr 15, 2014 | 133.63 | 137.77 | 132.99 | 136.66 | 62,835 | +3.03(+2.27%) |
Apr 14, 2014 | 132.25 | 134.74 | 130.51 | 133.63 | 40,553 | +3.22(+2.47%) |
Apr 11, 2014 | 128.76 | 132.35 | 128.76 | 130.42 | 49,182 | +0.18(+0.14%) |
Apr 10, 2014 | 133.45 | 134.92 | 128.58 | 130.23 | 71,872 | -3.58(-2.68%) |
Apr 09, 2014 | 132.90 | 134.28 | 130.23 | 133.82 | 53,038 | +1.93(+1.46%) |
Apr 08, 2014 | 128.21 | 132.62 | 127.47 | 131.89 | 84,362 | +3.40(+2.65%) |
Apr 07, 2014 | 134.00 | 134.00 | 126.56 | 128.49 | 105,219 | -5.70(-4.25%) |
Apr 04, 2014 | 135.19 | 139.05 | 132.62 | 134.18 | 110,624 | +0.64(+0.48%) |
Apr 03, 2014 | 133.63 | 136.30 | 133.03 | 133.54 | 44,555 | -0.37(-0.27%) |
Apr 02, 2014 | 132.62 | 134.37 | 131.06 | 133.91 | 53,906 | +1.01(+0.76%) |
Apr 01, 2014 | 134.92 | 136.57 | 131.98 | 132.90 | 96,777 | -1.47(-1.09%) |
Mar 31, 2014 | 133.82 | 135.29 | 132.07 | 134.37 | 50,102 | +1.19(+0.90%) |
Mar 28, 2014 | 129.68 | 133.45 | 129.68 | 133.17 | 69,180 | +3.49(+2.69%) |
Mar 27, 2014 | 128.85 | 132.99 | 128.21 | 129.68 | 99,006 | +1.38(+1.07%) |
Mar 26, 2014 | 132.07 | 133.17 | 128.30 | 128.30 | 70,117 | -2.67(-2.03%) |
Mar 25, 2014 | 129.22 | 133.26 | 129.13 | 130.97 | 130,706 | +4.23(+3.34%) |
Mar 24, 2014 | 125.55 | 127.75 | 124.62 | 126.74 | 95,785 | +2.94(+2.38%) |
Mar 21, 2014 | 124.35 | 125.27 | 123.61 | 123.80 | 145,822 | -0.18(-0.15%) |
Mar 20, 2014 | 120.77 | 124.17 | 119.66 | 123.98 | 66,553 | +2.76(+2.27%) |
Mar 19, 2014 | 122.51 | 123.89 | 121.04 | 121.22 | 105,457 | -1.75(-1.42%) |
Mar 18, 2014 | 125.08 | 126.00 | 122.33 | 122.97 | 360,087 | -2.30(-1.83%) |
Mar 17, 2014 | 125.36 | 128.03 | 123.98 | 125.27 | 55,756 | -0.18(-0.15%) |
Mar 14, 2014 | 123.52 | 126.46 | 123.34 | 125.45 | 47,920 | +1.66(+1.34%) |
Mar 13, 2014 | 123.61 | 124.81 | 121.41 | 123.80 | 102,721 | +0.28(+0.22%) |
Mar 12, 2014 | 121.68 | 125.18 | 120.96 | 123.52 | 97,145 | +1.01(+0.83%) |
Mar 11, 2014 | 126.83 | 128.39 | 122.15 | 122.51 | 89,548 | -3.86(-3.05%) |
Mar 10, 2014 | 126.83 | 127.93 | 125.45 | 126.37 | 47,512 | -0.73(-0.58%) |
Mar 07, 2014 | 129.96 | 130.51 | 126.83 | 127.11 | 60,521 | -1.93(-1.50%) |
Mar 06, 2014 | 129.13 | 130.60 | 127.75 | 129.04 | 44,003 | -0.09(-0.07%) |
Mar 05, 2014 | 130.60 | 131.06 | 128.67 | 129.13 | 53,122 | -1.84(-1.40%) |
Mar 04, 2014 | 126.56 | 131.89 | 126.19 | 130.97 | 132,927 | +5.24(+4.17%) |
Mar 03, 2014 | 127.93 | 128.72 | 125.45 | 125.73 | 207,784 | -2.21(-1.72%) |
Feb 28, 2014 | 135.01 | 136.66 | 126.83 | 127.93 | 391,009 | -13.14(-9.32%) |
Feb 27, 2014 | 143.65 | 146.22 | 140.25 | 141.08 | 111,740 | -3.49(-2.42%) |
Feb 26, 2014 | 147.05 | 147.14 | 142.36 | 144.57 | 49,593 | -2.11(-1.44%) |
Feb 25, 2014 | 149.07 | 149.07 | 144.38 | 146.68 | 52,882 | -2.85(-1.91%) |
Feb 24, 2014 | 145.58 | 149.90 | 144.84 | 149.53 | 104,906 | +4.69(+3.24%) |
Feb 21, 2014 | 146.04 | 146.96 | 141.86 | 144.84 | 53,684 | -0.28(-0.19%) |
Feb 20, 2014 | 142.82 | 148.34 | 142.09 | 145.12 | 102,433 | +2.02(+1.41%) |
Feb 19, 2014 | 144.94 | 145.86 | 142.73 | 143.10 | 47,753 | -1.84(-1.27%) |
Feb 18, 2014 | 142.09 | 147.05 | 141.35 | 144.94 | 55,499 | +3.77(+2.67%) |
Feb 14, 2014 | 134.28 | 141.17 | 141.17 | 141.17 | 64,870 | -0.27(-0.19%) |
Feb 13, 2014 | 137.77 | 142.46 | 136.94 | 141.44 | 62,616 | +2.20(+1.58%) |
Feb 12, 2014 | 137.68 | 140.99 | 137.12 | 139.24 | 68,663 | +2.11(+1.54%) |
Feb 11, 2014 | 134.37 | 138.59 | 133.63 | 137.12 | 73,233 | +2.48(+1.84%) |
Feb 10, 2014 | 136.85 | 136.85 | 132.71 | 134.64 | 60,248 | -2.02(-1.48%) |
Feb 07, 2014 | 135.56 | 137.40 | 133.63 | 136.66 | 83,765 | +2.02(+1.50%) |
Feb 06, 2014 | 133.08 | 135.84 | 130.32 | 134.64 | 60,386 | +2.02(+1.52%) |
Feb 05, 2014 | 134.46 | 135.56 | 130.23 | 132.62 | 89,912 | -2.02(-1.50%) |
Feb 04, 2014 | 131.70 | 135.84 | 131.61 | 134.64 | 108,201 | +3.22(+2.45%) |
Feb 03, 2014 | 133.45 | 134.64 | 128.76 | 131.43 | 87,763 | -2.21(-1.65%) |
Jan 31, 2014 | 130.51 | 135.29 | 128.76 | 133.63 | 94,266 | -1.47(-1.09%) |
Jan 30, 2014 | 138.41 | 140.80 | 132.76 | 135.10 | 116,707 | -1.84(-1.34%) |
Jan 29, 2014 | 137.68 | 139.33 | 135.47 | 136.94 | 67,863 | -2.11(-1.52%) |
Jan 28, 2014 | 138.04 | 141.58 | 135.10 | 139.06 | 128,238 | +1.47(+1.07%) |
Jan 27, 2014 | 141.90 | 141.90 | 135.30 | 137.58 | 128,423 | -4.50(-3.17%) |
Jan 24, 2014 | 139.88 | 143.01 | 138.14 | 142.09 | 189,486 | +1.19(+0.85%) |
Jan 23, 2014 | 138.59 | 141.17 | 138.00 | 140.89 | 148,619 | +2.11(+1.52%) |
Jan 22, 2014 | 133.72 | 139.15 | 131.24 | 138.78 | 100,834 | +5.42(+4.07%) |
Jan 21, 2014 | 130.51 | 133.36 | 129.31 | 133.36 | 51,600 | +3.77(+2.91%) |
Jan 17, 2014 | 133.91 | 129.59 | 129.59 | 129.59 | 60,615 | -4.23(-3.16%) |
Jan 16, 2014 | 127.66 | 134.55 | 127.66 | 133.82 | 79,447 | +4.87(+3.78%) |
Jan 15, 2014 | 128.21 | 128.94 | 125.73 | 128.94 | 109,756 | +0.73(+0.57%) |
Jan 14, 2014 | 125.91 | 128.94 | 125.45 | 128.21 | 31,101 | +2.48(+1.97%) |
Jan 13, 2014 | 127.93 | 128.94 | 124.44 | 125.73 | 108,824 | -3.03(-2.36%) |
Jan 10, 2014 | 130.42 | 130.88 | 127.84 | 128.76 | 77,244 | -1.29(-0.99%) |
Jan 09, 2014 | 133.72 | 135.19 | 128.12 | 130.05 | 110,207 | -2.66(-2.01%) |
Jan 08, 2014 | 129.77 | 134.00 | 129.31 | 132.71 | 134,556 | +2.30(+1.76%) |
Jan 07, 2014 | 128.85 | 131.98 | 128.85 | 130.42 | 44,085 | +1.84(+1.43%) |
Jan 06, 2014 | 131.52 | 132.90 | 128.03 | 128.58 | 82,742 | -2.67(-2.03%) |
Jan 03, 2014 | 133.08 | 133.54 | 130.14 | 131.24 | 56,522 | -1.93(-1.45%) |
Jan 02, 2014 | 137.40 | 139.79 | 130.60 | 133.17 | 139,884 | -5.33(-3.85%) |
Dec 31, 2013 | 137.03 | 138.50 | 138.50 | 138.50 | 58,048 | +1.65(+1.21%) |
Dec 30, 2013 | 139.42 | 140.61 | 136.85 | 136.85 | 57,638 | -2.57(-1.85%) |
Dec 27, 2013 | 138.32 | 139.61 | 135.75 | 139.42 | 43,618 | +1.56(+1.13%) |
Dec 26, 2013 | 139.51 | 139.66 | 136.02 | 137.86 | 48,282 | -0.83(-0.60%) |
Dec 24, 2013 | 138.59 | 139.61 | 137.68 | 138.69 | 22,221 | -0.28(-0.20%) |
Dec 23, 2013 | 139.24 | 142.64 | 138.23 | 138.96 | 53,650 | +0.37(+0.27%) |
Dec 20, 2013 | 136.48 | 141.08 | 135.01 | 138.59 | 158,075 | +1.10(+0.80%) |
Dec 19, 2013 | 135.56 | 137.86 | 134.46 | 137.49 | 63,812 | +1.47(+1.08%) |
Dec 18, 2013 | 137.95 | 138.04 | 132.35 | 136.02 | 71,486 | +0.73(+0.54%) |
Dec 17, 2013 | 138.41 | 138.87 | 133.26 | 135.29 | 58,864 | -3.40(-2.45%) |
Dec 16, 2013 | 138.14 | 139.24 | 135.75 | 138.69 | 115,640 | +2.48(+1.82%) |
Dec 13, 2013 | 135.93 | 138.41 | 134.64 | 136.21 | 63,970 | +0.37(+0.27%) |
Dec 12, 2013 | 135.75 | 137.03 | 132.90 | 135.84 | 73,735 | -0.55(-0.40%) |
Dec 11, 2013 | 136.21 | 137.40 | 133.82 | 136.39 | 149,712 | +0.74(+0.54%) |
Dec 10, 2013 | 131.89 | 140.16 | 131.43 | 135.65 | 154,354 | +5.61(+4.31%) |
Dec 09, 2013 | 132.35 | 132.62 | 128.39 | 130.05 | 107,055 | -2.57(-1.94%) |
Dec 06, 2013 | 142.91 | 144.29 | 131.52 | 132.62 | 250,553 | -8.91(-6.30%) |
Dec 05, 2013 | 144.94 | 146.87 | 139.15 | 141.54 | 128,413 | -4.14(-2.84%) |
Dec 04, 2013 | 144.57 | 149.81 | 144.38 | 145.67 | 74,880 | +1.10(+0.76%) |
Dec 03, 2013 | 147.79 | 151.92 | 143.93 | 144.57 | 96,353 | -3.49(-2.36%) |
Dec 02, 2013 | 146.78 | 148.80 | 145.21 | 148.06 | 53,572 | +1.47(+1.00%) |
Nov 29, 2013 | 148.15 | 149.99 | 145.03 | 146.59 | 30,054 | -1.10(-0.75%) |
Nov 27, 2013 | 150.73 | 152.01 | 145.86 | 147.69 | 66,635 | -4.14(-2.72%) |
Nov 26, 2013 | 148.25 | 152.38 | 146.13 | 151.83 | 52,517 | +3.31(+2.23%) |
Nov 25, 2013 | 151.65 | 152.84 | 145.58 | 148.52 | 52,902 | -3.31(-2.18%) |
Nov 22, 2013 | 149.44 | 152.29 | 147.51 | 151.83 | 47,683 | +1.75(+1.16%) |
Nov 21, 2013 | 148.89 | 150.08 | 146.68 | 150.08 | 103,673 | +2.94(+2.00%) |
Nov 20, 2013 | 146.50 | 150.91 | 146.22 | 147.14 | 56,808 | +1.93(+1.33%) |
Nov 19, 2013 | 145.67 | 148.89 | 141.54 | 145.21 | 58,667 | -0.92(-0.63%) |
Nov 18, 2013 | 151.00 | 151.65 | 145.12 | 146.13 | 82,089 | -4.96(-3.28%) |
Nov 15, 2013 | 151.74 | 153.21 | 149.54 | 151.09 | 32,700 | -0.92(-0.60%) |
Nov 14, 2013 | 150.91 | 153.55 | 147.88 | 152.01 | 52,346 | +4.04(+2.73%) |
Nov 12, 2013 | 153.94 | 153.94 | 147.14 | 147.97 | 82,480 | -6.89(-4.45%) |
Nov 11, 2013 | 152.56 | 155.97 | 148.80 | 154.86 | 80,794 | +4.41(+2.93%) |
Nov 08, 2013 | 145.30 | 157.80 | 144.71 | 150.45 | 154,956 | +6.07(+4.20%) |
Nov 07, 2013 | 150.45 | 153.58 | 142.46 | 144.38 | 146,137 | -4.87(-3.26%) |
Nov 06, 2013 | 152.11 | 156.88 | 147.69 | 149.26 | 100,026 | -1.84(-1.22%) |
Nov 05, 2013 | 157.16 | 157.52 | 150.54 | 151.09 | 86,514 | -6.34(-4.03%) |
Nov 04, 2013 | 148.06 | 158.08 | 148.06 | 157.44 | 105,579 | +9.29(+6.27%) |
Nov 01, 2013 | 150.73 | 151.65 | 140.34 | 148.14 | 158,110 | -2.86(-1.89%) |
Oct 31, 2013 | 154.96 | 156.24 | 149.62 | 151.00 | 101,785 | -3.68(-2.38%) |
Oct 30, 2013 | 161.39 | 163.13 | 153.21 | 154.68 | 99,633 | -5.97(-3.72%) |
Oct 29, 2013 | 158.26 | 161.11 | 156.24 | 160.65 | 70,005 | +2.30(+1.45%) |
Oct 28, 2013 | 160.93 | 162.12 | 157.62 | 158.35 | 70,561 | -1.66(-1.03%) |
Oct 25, 2013 | 157.16 | 162.77 | 157.16 | 160.01 | 127,946 | +3.12(+1.99%) |
Oct 24, 2013 | 153.30 | 157.90 | 148.61 | 156.88 | 81,835 | +7.44(+4.98%) |
Oct 23, 2013 | 152.29 | 152.75 | 147.60 | 149.44 | 123,389 | -5.33(-3.44%) |
Oct 22, 2013 | 156.98 | 161.48 | 154.50 | 154.77 | 125,301 | -1.56(-1.00%) |
Oct 21, 2013 | 160.75 | 164.51 | 155.23 | 156.33 | 128,680 | -4.14(-2.58%) |
Oct 18, 2013 | 158.54 | 160.56 | 155.87 | 160.47 | 119,199 | +3.22(+2.05%) |
Oct 17, 2013 | 157.16 | 157.76 | 152.84 | 157.25 | 179,066 | +2.39(+1.54%) |
Oct 16, 2013 | 147.05 | 155.69 | 145.44 | 154.86 | 167,871 | +8.36(+5.71%) |
Oct 15, 2013 | 142.00 | 146.50 | 141.72 | 146.50 | 98,472 | +4.59(+3.24%) |
Oct 14, 2013 | 139.70 | 143.74 | 138.23 | 141.90 | 66,105 | -1.56(-1.09%) |
Oct 11, 2013 | 140.07 | 145.68 | 139.33 | 143.47 | 83,309 | +2.02(+1.43%) |
Oct 10, 2013 | 139.06 | 143.56 | 135.19 | 141.44 | 101,963 | +4.41(+3.22%) |
Oct 09, 2013 | 138.32 | 140.07 | 135.10 | 137.03 | 138,485 | -1.20(-0.86%) |
Oct 08, 2013 | 135.10 | 140.99 | 133.63 | 138.23 | 137,018 | +0.92(+0.67%) |
Oct 07, 2013 | 137.31 | 140.89 | 136.85 | 137.31 | 75,901 | -2.11(-1.52%) |
Oct 04, 2013 | 140.43 | 141.44 | 138.73 | 139.42 | 114,499 | -1.10(-0.78%) |
Oct 03, 2013 | 140.80 | 140.89 | 138.41 | 140.53 | 66,707 | -0.74(-0.52%) |
Oct 02, 2013 | 143.10 | 144.66 | 139.61 | 141.26 | 80,250 | -2.39(-1.66%) |
Oct 01, 2013 | 131.79 | 143.93 | 131.52 | 143.65 | 168,089 | +9.10(+6.76%) |
Sep 27, 2013 | 133.54 | 136.48 | 133.45 | 134.55 | 84,862 | -0.09(-0.07%) |
Sep 26, 2013 | 128.49 | 135.56 | 128.39 | 134.64 | 162,129 | +6.43(+5.02%) |
Sep 25, 2013 | 126.19 | 130.23 | 125.91 | 128.21 | 98,998 | +2.21(+1.75%) |
Sep 24, 2013 | 127.57 | 128.58 | 125.27 | 126.00 | 76,183 | -1.47(-1.15%) |
Sep 23, 2013 | 125.36 | 127.70 | 124.99 | 127.47 | 44,830 | +1.47(+1.17%) |
Sep 20, 2013 | 128.39 | 128.58 | 125.08 | 126.00 | 99,064 | -1.10(-0.87%) |
Sep 19, 2013 | 128.58 | 129.68 | 125.91 | 127.11 | 55,981 | -1.47(-1.14%) |
Sep 18, 2013 | 124.90 | 130.32 | 124.07 | 128.58 | 100,848 | +3.40(+2.72%) |
Sep 17, 2013 | 121.87 | 125.28 | 121.78 | 125.18 | 55,364 | +2.94(+2.41%) |
Sep 16, 2013 | 125.64 | 124.07 | 122.05 | 122.24 | 66,748 | -1.47(-1.19%) |
Sep 13, 2013 | 124.26 | 124.62 | 123.16 | 123.71 | 34,434 | -0.74(-0.59%) |
Sep 12, 2013 | 126.00 | 126.00 | 123.34 | 124.44 | 44,731 | -1.93(-1.53%) |
Sep 11, 2013 | 123.61 | 126.46 | 122.15 | 126.37 | 96,033 | +2.39(+1.93%) |
Sep 10, 2013 | 121.59 | 124.35 | 120.77 | 123.98 | 90,703 | +3.12(+2.59%) |
Sep 09, 2013 | 119.85 | 122.24 | 119.48 | 120.86 | 67,919 | +1.38(+1.15%) |
Sep 06, 2013 | 119.75 | 120.77 | 117.46 | 119.48 | 54,076 | +0.46(+0.39%) |
Sep 05, 2013 | 119.02 | 121.12 | 118.10 | 119.02 | 60,355 | +0.28(+0.23%) |
Sep 04, 2013 | 118.56 | 118.74 | 116.81 | 118.74 | 108,470 | -0.09(-0.08%) |
Sep 03, 2013 | 121.32 | 121.32 | 118.10 | 118.83 | 68,587 | +0.46(+0.39%) |
Aug 30, 2013 | 119.94 | 120.49 | 118.38 | 118.38 | 85,853 | -2.02(-1.68%) |
Aug 29, 2013 | 120.21 | 121.68 | 119.11 | 120.40 | 66,188 | +0.28(+0.23%) |
Aug 28, 2013 | 120.12 | 122.42 | 119.02 | 120.12 | 58,105 | +0.46(+0.38%) |
Aug 27, 2013 | 119.57 | 121.67 | 119.02 | 119.66 | 77,248 | -1.47(-1.21%) |
Aug 26, 2013 | 120.77 | 121.96 | 119.48 | 121.13 | 71,020 | +1.75(+1.46%) |
Aug 23, 2013 | 117.82 | 120.63 | 117.00 | 119.39 | 122,816 | +2.48(+2.12%) |
Aug 22, 2013 | 110.75 | 117.27 | 110.75 | 116.91 | 154,176 | +6.98(+6.35%) |
Aug 21, 2013 | 114.06 | 114.52 | 109.92 | 109.92 | 103,669 | -4.96(-4.32%) |
Aug 20, 2013 | 113.41 | 116.26 | 111.02 | 114.88 | 117,251 | +1.47(+1.30%) |
Aug 19, 2013 | 114.06 | 114.61 | 113.05 | 113.41 | 122,947 | +0.09(+0.08%) |
Aug 16, 2013 | 110.56 | 113.69 | 109.83 | 113.32 | 135,601 | +3.03(+2.75%) |
Aug 15, 2013 | 109.83 | 110.56 | 108.40 | 110.29 | 129,759 | -0.18(-0.17%) |
Aug 14, 2013 | 110.56 | 112.77 | 110.29 | 110.47 | 110,547 | -1.20(-1.07%) |
Aug 13, 2013 | 114.88 | 115.07 | 111.21 | 111.67 | 114,216 | -2.11(-1.86%) |
Aug 12, 2013 | 112.13 | 115.16 | 110.47 | 113.78 | 102,152 | +0.46(+0.41%) |
Aug 09, 2013 | 118.19 | 121.32 | 112.22 | 113.32 | 259,561 | -9.47(-7.71%) |
Aug 08, 2013 | 122.51 | 123.06 | 118.92 | 122.79 | 143,352 | +1.56(+1.29%) |
Aug 07, 2013 | 122.88 | 125.08 | 120.95 | 121.22 | 90,343 | -1.75(-1.42%) |
Aug 06, 2013 | 128.21 | 128.21 | 122.60 | 122.97 | 125,695 | -5.70(-4.43%) |
Aug 05, 2013 | 125.18 | 128.67 | 125.18 | 128.67 | 79,889 | +4.04(+3.24%) |
Aug 02, 2013 | 122.42 | 126.74 | 122.15 | 124.62 | 65,249 | +1.56(+1.27%) |
Aug 01, 2013 | 123.61 | 123.89 | 121.50 | 123.06 | 87,586 | +1.65(+1.36%) |
Jul 31, 2013 | 120.49 | 122.89 | 119.48 | 121.41 | 62,228 | +0.92(+0.76%) |
Jul 30, 2013 | 120.86 | 120.86 | 117.64 | 120.49 | 59,839 | +0.00(+0.00%) |
Jul 29, 2013 | 119.94 | 121.96 | 119.20 | 120.49 | 62,922 | +0.55(+0.46%) |
Jul 26, 2013 | 120.03 | 120.95 | 119.03 | 119.94 | 34,544 | -0.92(-0.76%) |
Jul 25, 2013 | 120.95 | 122.51 | 118.65 | 120.86 | 72,671 | -0.64(-0.53%) |
Jul 24, 2013 | 122.97 | 122.97 | 119.48 | 121.50 | 84,430 | -1.29(-1.05%) |
Jul 23, 2013 | 124.35 | 125.44 | 121.87 | 122.79 | 59,400 | -1.19(-0.96%) |
Jul 22, 2013 | 122.79 | 126.19 | 122.79 | 123.98 | 94,110 | +1.19(+0.97%) |
Jul 19, 2013 | 124.53 | 124.53 | 120.77 | 122.79 | 110,984 | -3.77(-2.98%) |
Jul 18, 2013 | 123.89 | 126.56 | 123.43 | 126.56 | 84,793 | +3.40(+2.76%) |
Jul 17, 2013 | 123.98 | 125.18 | 122.97 | 123.16 | 54,723 | +0.09(+0.07%) |
Jul 16, 2013 | 124.07 | 124.53 | 121.32 | 123.06 | 59,936 | -0.83(-0.67%) |
Jul 15, 2013 | 126.00 | 126.83 | 123.61 | 123.89 | 60,784 | -2.02(-1.61%) |
Jul 12, 2013 | 128.85 | 129.41 | 123.89 | 125.91 | 91,172 | -3.68(-2.84%) |
Jul 11, 2013 | 132.90 | 132.90 | 129.13 | 129.59 | 95,224 | -1.19(-0.91%) |
Jul 10, 2013 | 129.68 | 132.71 | 129.68 | 130.78 | 70,377 | +0.73(+0.57%) |
Jul 09, 2013 | 129.96 | 130.05 | 127.11 | 130.05 | 74,904 | +1.10(+0.86%) |
Jul 08, 2013 | 128.21 | 131.06 | 127.38 | 128.94 | 60,500 | +1.38(+1.08%) |
Jul 05, 2013 | 128.21 | 128.21 | 124.07 | 127.57 | 43,027 | +1.84(+1.46%) |
Jul 03, 2013 | 125.45 | 126.37 | 121.78 | 125.73 | 25,573 | +0.18(+0.15%) |
Jul 02, 2013 | 125.91 | 127.57 | 124.26 | 125.55 | 49,158 | +0.46(+0.37%) |