Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 119.70 | 119.96 | 119.96 | 119.96 | 1,112,500 | +2.17(+1.84%) |
Aug 28, 2014 | 117.06 | 119.19 | 116.50 | 117.79 | 794,751 | -0.16(-0.14%) |
Aug 27, 2014 | 116.38 | 118.47 | 114.50 | 117.95 | 1,188,195 | +2.01(+1.73%) |
Aug 26, 2014 | 114.96 | 116.90 | 114.70 | 115.94 | 580,988 | +0.98(+0.85%) |
Aug 25, 2014 | 116.44 | 117.00 | 114.25 | 114.96 | 806,996 | -0.61(-0.53%) |
Aug 22, 2014 | 111.01 | 115.94 | 110.90 | 115.57 | 1,491,943 | +4.47(+4.02%) |
Aug 21, 2014 | 111.20 | 111.40 | 110.00 | 111.10 | 570,716 | +0.49(+0.44%) |
Aug 20, 2014 | 110.05 | 111.54 | 109.72 | 110.61 | 362,363 | -0.10(-0.09%) |
Aug 19, 2014 | 110.90 | 111.92 | 109.75 | 110.71 | 462,468 | +0.09(+0.08%) |
Aug 18, 2014 | 109.99 | 110.90 | 108.33 | 110.62 | 519,553 | +1.38(+1.26%) |
Aug 15, 2014 | 109.71 | 110.86 | 107.53 | 109.24 | 698,495 | -0.21(-0.19%) |
Aug 14, 2014 | 112.40 | 112.52 | 108.23 | 109.45 | 1,114,381 | -3.12(-2.77%) |
Aug 13, 2014 | 114.33 | 114.49 | 110.82 | 112.57 | 1,641,153 | -1.67(-1.46%) |
Aug 12, 2014 | 114.50 | 115.48 | 112.04 | 114.24 | 865,215 | -0.87(-0.76%) |
Aug 11, 2014 | 114.57 | 117.20 | 113.07 | 115.11 | 1,081,702 | +0.72(+0.63%) |
Aug 08, 2014 | 114.51 | 115.65 | 112.56 | 114.39 | 1,586,571 | +0.70(+0.62%) |
Aug 07, 2014 | 109.85 | 120.86 | 109.00 | 113.69 | 8,224,174 | +14.78(+14.94%) |
Aug 06, 2014 | 96.48 | 99.68 | 96.26 | 98.91 | 1,292,394 | +1.78(+1.83%) |
Aug 05, 2014 | 98.00 | 98.71 | 95.38 | 97.13 | 1,207,866 | -1.17(-1.19%) |
Aug 04, 2014 | 98.42 | 100.37 | 97.01 | 98.30 | 839,231 | +0.18(+0.18%) |
Aug 01, 2014 | 99.70 | 100.50 | 96.43 | 98.12 | 1,228,098 | -2.46(-2.45%) |
Jul 31, 2014 | 101.75 | 103.46 | 99.88 | 100.58 | 1,219,404 | -4.37(-4.16%) |
Jul 30, 2014 | 103.73 | 105.55 | 103.15 | 104.95 | 622,449 | +1.97(+1.91%) |
Jul 29, 2014 | 102.15 | 104.60 | 101.76 | 102.98 | 840,431 | +1.30(+1.28%) |
Jul 28, 2014 | 103.90 | 104.82 | 101.32 | 101.68 | 674,861 | -2.26(-2.17%) |
Jul 25, 2014 | 103.73 | 105.42 | 103.20 | 103.94 | 398,770 | -0.32(-0.31%) |
Jul 24, 2014 | 103.76 | 104.50 | 102.77 | 104.26 | 416,929 | +0.76(+0.73%) |
Jul 23, 2014 | 103.74 | 106.14 | 103.04 | 103.50 | 461,292 | +0.34(+0.33%) |
Jul 22, 2014 | 103.75 | 105.11 | 102.10 | 103.16 | 640,604 | +0.05(+0.05%) |
Jul 21, 2014 | 104.41 | 104.41 | 102.33 | 103.11 | 528,189 | -1.29(-1.24%) |
Jul 18, 2014 | 101.95 | 105.00 | 101.80 | 104.40 | 496,263 | +2.12(+2.07%) |
Jul 17, 2014 | 102.50 | 105.00 | 101.74 | 102.28 | 710,790 | -0.42(-0.41%) |
Jul 16, 2014 | 105.00 | 105.42 | 102.60 | 102.70 | 558,572 | -1.34(-1.29%) |
Jul 15, 2014 | 107.06 | 107.53 | 102.90 | 104.04 | 974,555 | -0.58(-0.55%) |
Jul 14, 2014 | 106.03 | 107.47 | 103.66 | 104.62 | 818,939 | +0.25(+0.24%) |
Jul 11, 2014 | 103.86 | 105.68 | 103.40 | 104.37 | 527,350 | +1.07(+1.04%) |
Jul 10, 2014 | 102.53 | 105.73 | 101.00 | 103.30 | 939,117 | -1.68(-1.60%) |
Jul 09, 2014 | 106.19 | 108.40 | 104.39 | 104.98 | 783,032 | -0.33(-0.31%) |
Jul 08, 2014 | 112.65 | 112.82 | 102.67 | 105.31 | 2,540,645 | -8.27(-7.28%) |
Jul 07, 2014 | 116.50 | 116.93 | 113.20 | 113.58 | 731,667 | -2.62(-2.25%) |
Jul 03, 2014 | 116.19 | 116.20 | 116.20 | 116.20 | 545,300 | -0.08(-0.07%) |
Jul 02, 2014 | 115.99 | 118.84 | 114.11 | 116.28 | 1,100,015 | +0.06(+0.05%) |
Jul 01, 2014 | 114.52 | 128.59 | 114.49 | 116.22 | 6,742,339 | +2.59(+2.28%) |
Jun 30, 2014 | 112.00 | 115.38 | 111.82 | 113.63 | 928,659 | +1.49(+1.33%) |
Jun 27, 2014 | 109.00 | 112.85 | 108.61 | 112.14 | 1,849,784 | +3.01(+2.76%) |
Jun 26, 2014 | 108.81 | 109.60 | 107.16 | 109.13 | 775,248 | +0.62(+0.57%) |
Jun 25, 2014 | 107.40 | 109.21 | 106.59 | 108.51 | 915,255 | +0.59(+0.55%) |
Jun 24, 2014 | 107.74 | 109.90 | 105.78 | 107.92 | 1,518,717 | -0.74(-0.68%) |
Jun 23, 2014 | 102.28 | 108.90 | 102.15 | 108.66 | 1,349,722 | +6.54(+6.40%) |
Jun 20, 2014 | 102.80 | 102.90 | 100.89 | 102.12 | 666,692 | +0.50(+0.49%) |
Jun 19, 2014 | 102.37 | 103.26 | 100.00 | 101.62 | 711,365 | -0.91(-0.89%) |
Jun 18, 2014 | 103.54 | 103.69 | 100.83 | 102.53 | 1,020,676 | +0.23(+0.22%) |
Jun 17, 2014 | 98.07 | 104.40 | 98.06 | 102.30 | 1,429,913 | +4.51(+4.61%) |
Jun 16, 2014 | 95.29 | 98.51 | 95.02 | 97.79 | 888,277 | +2.19(+2.29%) |
Jun 13, 2014 | 94.24 | 96.02 | 93.53 | 95.60 | 798,303 | +1.53(+1.63%) |
Jun 12, 2014 | 92.58 | 95.28 | 92.09 | 94.07 | 1,058,049 | +0.95(+1.02%) |
Jun 11, 2014 | 90.57 | 93.39 | 90.44 | 93.12 | 835,419 | +1.73(+1.89%) |
Jun 10, 2014 | 90.89 | 92.76 | 89.75 | 91.39 | 1,072,156 | -0.36(-0.39%) |
Jun 06, 2014 | 92.08 | 92.76 | 90.29 | 91.75 | 805,159 | +0.11(+0.12%) |
Jun 05, 2014 | 90.78 | 92.16 | 89.06 | 91.64 | 968,760 | +1.34(+1.48%) |
Jun 04, 2014 | 91.34 | 91.49 | 90.09 | 90.30 | 640,094 | -1.20(-1.31%) |
Jun 03, 2014 | 92.49 | 93.09 | 90.78 | 91.50 | 868,615 | -1.75(-1.88%) |
Jun 02, 2014 | 92.95 | 93.31 | 91.32 | 93.25 | 738,773 | +0.23(+0.25%) |
May 30, 2014 | 94.40 | 95.05 | 91.74 | 93.02 | 775,105 | -1.01(-1.07%) |
May 29, 2014 | 95.01 | 96.28 | 93.26 | 94.03 | 1,000,016 | -0.63(-0.67%) |
May 28, 2014 | 94.00 | 95.33 | 93.10 | 94.66 | 1,468,855 | -0.13(-0.14%) |
May 27, 2014 | 95.67 | 98.05 | 94.71 | 94.79 | 1,638,692 | -0.03(-0.03%) |
May 23, 2014 | 95.03 | 94.82 | 94.82 | 94.82 | 1,000,600 | -0.13(-0.14%) |
May 22, 2014 | 88.21 | 95.14 | 88.21 | 94.95 | 1,250,853 | +6.75(+7.66%) |
May 21, 2014 | 88.12 | 89.40 | 87.80 | 88.20 | 652,893 | +0.16(+0.18%) |
May 20, 2014 | 89.52 | 90.61 | 87.42 | 88.04 | 962,706 | -1.27(-1.42%) |
May 19, 2014 | 88.79 | 90.47 | 88.10 | 89.31 | 787,169 | +0.04(+0.04%) |
May 16, 2014 | 89.44 | 89.64 | 86.50 | 89.27 | 1,059,262 | +0.83(+0.94%) |
May 15, 2014 | 89.31 | 90.07 | 86.00 | 88.44 | 1,588,438 | -1.87(-2.07%) |
May 14, 2014 | 89.60 | 92.04 | 89.36 | 90.31 | 1,212,472 | +0.71(+0.79%) |
May 13, 2014 | 89.04 | 91.67 | 88.28 | 89.60 | 986,336 | +0.18(+0.20%) |
May 12, 2014 | 89.64 | 90.54 | 87.02 | 89.42 | 1,756,318 | -0.48(-0.53%) |
May 09, 2014 | 88.27 | 89.92 | 85.30 | 89.90 | 3,625,305 | -4.42(-4.69%) |
May 08, 2014 | 93.35 | 97.90 | 92.56 | 94.32 | 1,318,939 | +0.10(+0.11%) |
May 07, 2014 | 97.03 | 97.87 | 92.88 | 94.22 | 1,185,687 | -2.73(-2.82%) |
May 06, 2014 | 98.99 | 100.88 | 96.54 | 96.95 | 968,722 | -2.10(-2.12%) |
May 05, 2014 | 96.88 | 99.09 | 96.37 | 99.05 | 909,101 | +1.51(+1.55%) |
May 02, 2014 | 98.00 | 98.79 | 96.01 | 97.54 | 1,394,890 | -1.26(-1.28%) |
May 01, 2014 | 96.32 | 102.16 | 96.05 | 98.80 | 1,349,386 | +1.93(+1.99%) |
Apr 30, 2014 | 93.36 | 97.35 | 93.36 | 96.87 | 1,195,470 | +2.61(+2.77%) |
Apr 29, 2014 | 94.43 | 95.65 | 90.65 | 94.26 | 2,648,921 | -2.82(-2.90%) |
Apr 28, 2014 | 101.29 | 101.31 | 94.25 | 97.08 | 1,605,444 | -2.30(-2.31%) |
Apr 25, 2014 | 101.26 | 102.43 | 99.03 | 99.38 | 882,076 | -3.33(-3.24%) |
Apr 24, 2014 | 103.16 | 103.35 | 100.33 | 102.71 | 733,480 | +0.31(+0.30%) |
Apr 23, 2014 | 105.40 | 105.55 | 101.07 | 102.40 | 731,281 | -3.00(-2.85%) |
Apr 22, 2014 | 101.33 | 105.91 | 101.29 | 105.40 | 1,266,397 | +4.04(+3.99%) |
Apr 21, 2014 | 100.25 | 101.60 | 99.59 | 101.36 | 769,377 | +1.15(+1.15%) |
Apr 17, 2014 | 100.20 | 100.21 | 100.21 | 100.21 | 1,152,200 | -0.25(-0.25%) |
Apr 16, 2014 | 98.43 | 100.52 | 96.28 | 100.46 | 987,926 | +2.96(+3.04%) |
Apr 15, 2014 | 97.37 | 98.32 | 94.81 | 97.50 | 1,462,086 | +0.72(+0.74%) |
Apr 14, 2014 | 97.16 | 100.57 | 95.55 | 96.78 | 1,962,210 | +2.20(+2.33%) |
Apr 11, 2014 | 95.70 | 98.24 | 93.70 | 94.58 | 1,707,914 | -2.71(-2.79%) |
Apr 10, 2014 | 104.50 | 105.00 | 95.66 | 97.29 | 1,931,997 | -7.08(-6.78%) |
Apr 09, 2014 | 102.95 | 104.64 | 101.37 | 104.37 | 1,209,975 | +2.09(+2.04%) |
Apr 08, 2014 | 100.11 | 104.16 | 99.09 | 102.28 | 1,835,478 | +0.74(+0.73%) |
Apr 07, 2014 | 107.07 | 108.38 | 98.45 | 101.54 | 2,554,642 | -7.83(-7.16%) |
Apr 04, 2014 | 113.55 | 115.75 | 109.20 | 109.37 | 1,930,275 | -2.95(-2.63%) |
Apr 03, 2014 | 112.65 | 115.64 | 112.20 | 112.32 | 1,629,461 | +0.51(+0.46%) |
Apr 02, 2014 | 113.00 | 114.41 | 109.75 | 111.81 | 1,623,328 | +0.84(+0.76%) |
Apr 01, 2014 | 108.45 | 111.70 | 108.04 | 110.97 | 1,152,637 | +4.88(+4.60%) |
Mar 31, 2014 | 105.68 | 107.68 | 104.75 | 106.09 | 969,454 | +1.66(+1.59%) |
Mar 28, 2014 | 103.50 | 106.75 | 102.74 | 104.43 | 1,025,106 | +0.38(+0.37%) |
Mar 27, 2014 | 102.89 | 106.63 | 100.46 | 104.05 | 1,407,201 | +0.41(+0.40%) |
Mar 26, 2014 | 108.00 | 108.20 | 103.45 | 103.64 | 1,357,193 | -4.16(-3.86%) |
Mar 25, 2014 | 108.00 | 108.67 | 106.51 | 107.80 | 886,522 | +0.78(+0.73%) |
Mar 24, 2014 | 110.28 | 111.49 | 106.01 | 107.02 | 1,517,071 | +0.57(+0.54%) |
Mar 21, 2014 | 114.01 | 114.50 | 106.12 | 106.45 | 2,003,365 | -7.88(-6.89%) |
Mar 20, 2014 | 113.24 | 116.85 | 112.30 | 114.33 | 951,484 | -1.90(-1.63%) |
Mar 19, 2014 | 117.92 | 117.96 | 115.03 | 116.23 | 652,779 | -1.06(-0.90%) |
Mar 18, 2014 | 113.97 | 117.54 | 113.97 | 117.29 | 896,202 | +3.75(+3.30%) |
Mar 17, 2014 | 112.41 | 114.50 | 112.21 | 113.54 | 634,134 | +1.60(+1.43%) |
Mar 14, 2014 | 111.66 | 113.11 | 109.42 | 111.94 | 919,696 | -0.75(-0.67%) |
Mar 13, 2014 | 115.22 | 116.49 | 110.57 | 112.69 | 1,232,571 | -1.95(-1.70%) |
Mar 12, 2014 | 112.77 | 116.06 | 111.27 | 114.64 | 1,119,711 | +1.54(+1.36%) |
Mar 11, 2014 | 113.01 | 115.20 | 112.10 | 113.10 | 1,195,191 | +0.69(+0.61%) |
Mar 10, 2014 | 110.17 | 113.38 | 110.11 | 112.41 | 1,554,190 | -2.09(-1.83%) |
Mar 07, 2014 | 117.01 | 117.50 | 112.50 | 114.50 | 1,549,230 | -1.55(-1.34%) |
Mar 06, 2014 | 120.19 | 120.68 | 115.55 | 116.05 | 1,541,763 | -3.03(-2.54%) |
Mar 05, 2014 | 123.19 | 123.31 | 117.09 | 119.08 | 1,877,670 | -3.97(-3.23%) |
Mar 04, 2014 | 125.77 | 127.70 | 122.76 | 123.05 | 1,057,529 | -0.94(-0.76%) |
Mar 03, 2014 | 125.09 | 128.15 | 122.36 | 123.99 | 1,621,256 | -3.14(-2.47%) |
Feb 28, 2014 | 129.12 | 131.09 | 125.42 | 127.13 | 1,833,749 | -0.02(-0.02%) |
Feb 27, 2014 | 125.98 | 128.46 | 125.75 | 127.15 | 920,840 | +0.55(+0.43%) |
Feb 26, 2014 | 127.54 | 128.71 | 125.02 | 126.60 | 982,565 | -1.01(-0.79%) |
Feb 25, 2014 | 126.21 | 128.94 | 125.78 | 127.61 | 1,050,736 | +2.30(+1.84%) |
Feb 24, 2014 | 124.60 | 126.85 | 123.32 | 125.31 | 1,064,846 | -1.21(-0.96%) |
Feb 21, 2014 | 128.00 | 128.89 | 126.26 | 126.52 | 713,377 | -0.59(-0.46%) |
Feb 20, 2014 | 124.54 | 128.34 | 124.21 | 127.11 | 844,604 | +1.27(+1.01%) |
Feb 19, 2014 | 127.58 | 127.80 | 123.82 | 125.84 | 1,272,994 | -0.05(-0.04%) |
Feb 18, 2014 | 124.94 | 129.26 | 124.64 | 125.89 | 1,816,906 | +2.20(+1.78%) |
Feb 14, 2014 | 120.15 | 123.69 | 123.69 | 123.69 | 1,575,000 | +5.46(+4.62%) |
Feb 13, 2014 | 113.96 | 118.98 | 113.39 | 118.23 | 1,109,702 | +3.43(+2.99%) |
Feb 12, 2014 | 111.26 | 115.60 | 111.25 | 114.80 | 1,291,740 | +4.02(+3.63%) |
Feb 11, 2014 | 113.33 | 113.57 | 110.59 | 110.78 | 908,163 | -1.78(-1.58%) |
Feb 10, 2014 | 112.96 | 114.34 | 111.04 | 112.56 | 1,009,786 | +0.13(+0.12%) |
Feb 07, 2014 | 113.05 | 114.85 | 110.47 | 112.43 | 1,099,651 | +0.23(+0.20%) |
Feb 06, 2014 | 109.85 | 114.49 | 109.51 | 112.20 | 1,152,865 | +1.45(+1.31%) |
Feb 05, 2014 | 108.06 | 116.12 | 102.21 | 110.75 | 3,852,474 | -7.28(-6.17%) |
Feb 04, 2014 | 114.65 | 118.50 | 112.80 | 118.03 | 1,117,425 | +3.72(+3.25%) |
Feb 03, 2014 | 120.09 | 121.92 | 110.84 | 114.31 | 1,834,803 | -6.25(-5.18%) |
Jan 31, 2014 | 120.16 | 122.90 | 119.11 | 120.56 | 1,070,582 | -1.16(-0.95%) |
Jan 30, 2014 | 120.87 | 122.97 | 119.99 | 121.72 | 987,567 | +2.72(+2.29%) |
Jan 29, 2014 | 120.83 | 122.26 | 117.62 | 119.00 | 873,497 | -2.37(-1.95%) |
Jan 28, 2014 | 118.40 | 121.91 | 117.37 | 121.37 | 991,385 | +3.34(+2.83%) |
Jan 27, 2014 | 119.05 | 119.96 | 111.55 | 118.03 | 2,005,626 | -3.38(-2.78%) |
Jan 24, 2014 | 124.64 | 124.64 | 118.25 | 121.41 | 1,520,857 | -4.65(-3.69%) |
Jan 23, 2014 | 125.59 | 127.23 | 123.70 | 126.06 | 851,921 | +0.26(+0.21%) |
Jan 22, 2014 | 124.75 | 126.14 | 123.08 | 125.80 | 885,778 | +2.35(+1.90%) |
Jan 21, 2014 | 123.23 | 123.96 | 120.75 | 123.45 | 1,093,378 | +2.89(+2.40%) |
Jan 17, 2014 | 124.84 | 120.56 | 120.56 | 120.56 | 1,007,700 | -3.73(-3.00%) |
Jan 16, 2014 | 123.76 | 125.56 | 122.36 | 124.29 | 894,442 | +1.41(+1.15%) |
Jan 15, 2014 | 119.37 | 124.97 | 119.01 | 122.88 | 2,281,453 | +3.51(+2.94%) |
Jan 14, 2014 | 124.33 | 124.72 | 113.00 | 119.37 | 5,802,934 | -10.63(-8.18%) |
Jan 13, 2014 | 134.40 | 135.37 | 129.28 | 130.00 | 913,320 | -3.65(-2.73%) |
Jan 10, 2014 | 134.00 | 134.40 | 131.72 | 133.65 | 540,536 | +0.40(+0.30%) |
Jan 09, 2014 | 135.87 | 135.88 | 131.40 | 133.25 | 625,147 | +0.04(+0.03%) |
Jan 08, 2014 | 132.24 | 133.60 | 130.07 | 133.21 | 992,372 | +2.26(+1.73%) |
Jan 07, 2014 | 130.99 | 131.47 | 128.29 | 130.95 | 1,031,144 | +2.97(+2.32%) |
Jan 06, 2014 | 136.47 | 136.53 | 127.66 | 127.98 | 1,841,281 | -8.48(-6.21%) |
Jan 03, 2014 | 134.55 | 138.10 | 134.55 | 136.46 | 813,172 | +2.45(+1.83%) |
Jan 02, 2014 | 135.07 | 135.52 | 130.50 | 134.01 | 865,363 | -0.69(-0.51%) |
Dec 31, 2013 | 131.38 | 134.70 | 134.70 | 134.70 | 856,300 | +4.17(+3.19%) |
Dec 30, 2013 | 129.27 | 131.19 | 129.00 | 130.53 | 453,104 | +1.53(+1.19%) |
Dec 27, 2013 | 132.20 | 132.81 | 127.67 | 129.00 | 720,749 | -1.33(-1.02%) |
Dec 26, 2013 | 127.78 | 131.09 | 127.00 | 130.33 | 786,905 | +4.41(+3.50%) |
Dec 24, 2013 | 131.00 | 131.21 | 124.22 | 125.92 | 1,208,786 | -5.35(-4.08%) |
Dec 23, 2013 | 127.50 | 132.38 | 127.50 | 131.27 | 1,165,050 | +5.40(+4.29%) |
Dec 20, 2013 | 122.82 | 128.92 | 122.27 | 125.87 | 1,830,988 | +3.06(+2.49%) |
Dec 19, 2013 | 120.00 | 123.93 | 119.21 | 122.81 | 932,167 | +2.70(+2.25%) |
Dec 18, 2013 | 118.01 | 120.13 | 116.64 | 120.11 | 820,494 | +1.65(+1.39%) |
Dec 17, 2013 | 118.24 | 118.94 | 115.89 | 118.46 | 732,039 | +0.54(+0.46%) |
Dec 16, 2013 | 120.26 | 120.94 | 117.00 | 117.92 | 722,827 | -2.07(-1.73%) |
Dec 13, 2013 | 120.97 | 122.90 | 118.27 | 119.99 | 718,203 | +0.48(+0.40%) |
Dec 12, 2013 | 119.12 | 121.48 | 118.19 | 119.51 | 646,949 | +0.75(+0.63%) |
Dec 11, 2013 | 123.59 | 124.36 | 118.41 | 118.76 | 804,474 | -2.50(-2.06%) |
Dec 10, 2013 | 119.70 | 121.96 | 118.75 | 121.26 | 969,652 | +3.59(+3.05%) |
Dec 09, 2013 | 116.77 | 118.97 | 115.27 | 117.67 | 862,703 | +0.67(+0.57%) |
Dec 06, 2013 | 121.99 | 122.50 | 116.62 | 117.00 | 0 | -3.59(-2.98%) |
Dec 05, 2013 | 122.87 | 123.44 | 119.66 | 120.59 | 0 | -2.23(-1.82%) |
Dec 04, 2013 | 123.00 | 124.81 | 120.23 | 122.82 | 718,184 | +0.33(+0.27%) |
Dec 03, 2013 | 120.90 | 123.52 | 119.06 | 122.49 | 1,505,437 | +3.65(+3.07%) |
Dec 02, 2013 | 117.94 | 119.83 | 116.50 | 118.84 | 0 | +1.07(+0.91%) |
Nov 29, 2013 | 119.75 | 119.75 | 116.22 | 117.77 | 0 | -0.80(-0.67%) |
Nov 27, 2013 | 118.61 | 120.35 | 117.25 | 118.57 | 0 | +0.42(+0.36%) |
Nov 26, 2013 | 117.07 | 119.05 | 114.58 | 118.15 | 0 | +0.37(+0.31%) |
Nov 25, 2013 | 118.53 | 119.38 | 115.80 | 117.78 | 0 | +0.81(+0.69%) |
Nov 22, 2013 | 120.00 | 120.50 | 114.38 | 116.97 | 0 | -0.04(-0.03%) |
Nov 21, 2013 | 113.47 | 118.00 | 113.00 | 117.01 | 0 | +4.77(+4.25%) |
Nov 20, 2013 | 120.06 | 121.04 | 108.00 | 112.24 | 3,234,284 | -4.68(-4.00%) |
Nov 19, 2013 | 127.79 | 128.50 | 115.58 | 116.92 | 2,719,553 | -11.25(-8.78%) |
Nov 18, 2013 | 127.00 | 134.00 | 125.72 | 128.17 | 2,537,275 | +3.19(+2.55%) |
Nov 15, 2013 | 125.82 | 126.96 | 124.32 | 124.98 | 0 | +0.88(+0.71%) |
Nov 14, 2013 | 127.28 | 127.49 | 123.25 | 124.10 | 0 | -0.17(-0.14%) |
Nov 12, 2013 | 125.84 | 126.17 | 122.75 | 124.27 | 0 | -2.84(-2.24%) |
Nov 11, 2013 | 119.70 | 128.75 | 119.54 | 127.12 | 0 | +8.07(+6.78%) |
Nov 08, 2013 | 119.42 | 121.20 | 116.00 | 119.05 | 0 | +0.90(+0.76%) |
Nov 07, 2013 | 119.20 | 124.16 | 117.40 | 118.15 | 0 | +3.80(+3.32%) |
Nov 06, 2013 | 120.00 | 120.00 | 113.04 | 114.35 | 0 | -4.04(-3.41%) |
Nov 05, 2013 | 115.67 | 120.25 | 115.66 | 118.39 | 1,728,807 | +2.90(+2.51%) |
Nov 04, 2013 | 118.00 | 118.50 | 113.85 | 115.49 | 0 | -2.11(-1.79%) |
Nov 01, 2013 | 114.20 | 117.72 | 113.34 | 117.60 | 0 | +4.32(+3.81%) |
Oct 31, 2013 | 112.16 | 115.00 | 110.09 | 113.28 | 1,012,356 | +0.61(+0.54%) |
Oct 30, 2013 | 110.68 | 112.75 | 109.13 | 112.67 | 0 | +3.74(+3.43%) |
Oct 29, 2013 | 106.11 | 109.45 | 104.51 | 108.93 | 0 | +2.79(+2.63%) |
Oct 28, 2013 | 108.27 | 108.99 | 105.82 | 106.14 | 0 | -1.87(-1.73%) |
Oct 25, 2013 | 110.25 | 110.49 | 107.88 | 108.01 | 0 | -1.80(-1.64%) |
Oct 24, 2013 | 108.03 | 110.15 | 106.80 | 109.81 | 449,426 | +2.49(+2.32%) |
Oct 23, 2013 | 108.58 | 108.58 | 105.81 | 107.32 | 616,700 | -2.08(-1.90%) |
Oct 22, 2013 | 111.25 | 112.27 | 105.91 | 109.40 | 0 | -1.98(-1.78%) |
Oct 21, 2013 | 111.43 | 112.94 | 110.54 | 111.38 | 0 | +0.53(+0.48%) |
Oct 18, 2013 | 110.00 | 112.00 | 108.11 | 110.85 | 1,046,038 | +1.21(+1.10%) |
Oct 17, 2013 | 109.00 | 111.72 | 107.02 | 109.64 | 0 | -0.08(-0.07%) |
Oct 16, 2013 | 106.88 | 109.86 | 106.57 | 109.72 | 0 | +2.21(+2.06%) |
Oct 15, 2013 | 104.35 | 107.83 | 103.33 | 107.51 | 1,499,375 | +3.14(+3.01%) |
Oct 14, 2013 | 102.50 | 106.50 | 102.00 | 104.37 | 1,440,954 | +1.43(+1.39%) |
Oct 11, 2013 | 99.50 | 103.56 | 97.21 | 102.94 | 0 | +3.70(+3.73%) |
Oct 10, 2013 | 96.34 | 100.10 | 96.00 | 99.24 | 0 | +6.46(+6.96%) |
Oct 09, 2013 | 94.93 | 94.96 | 89.90 | 92.78 | 0 | -1.14(-1.21%) |
Oct 08, 2013 | 98.12 | 98.70 | 92.89 | 93.92 | 0 | -3.47(-3.56%) |
Oct 07, 2013 | 98.63 | 99.41 | 95.67 | 97.39 | 1,105,257 | -2.22(-2.23%) |
Oct 04, 2013 | 100.83 | 101.15 | 99.01 | 99.61 | 0 | -0.20(-0.20%) |
Oct 03, 2013 | 103.50 | 103.81 | 97.40 | 99.81 | 1,062,225 | -3.69(-3.57%) |
Oct 02, 2013 | 103.48 | 104.94 | 102.42 | 103.50 | 0 | -0.59(-0.57%) |
Oct 01, 2013 | 101.28 | 104.24 | 100.73 | 104.09 | 590,214 | +2.62(+2.58%) |
Sep 27, 2013 | 104.22 | 104.22 | 100.55 | 101.47 | 0 | -2.47(-2.38%) |
Sep 26, 2013 | 102.50 | 105.38 | 101.55 | 103.94 | 0 | +2.32(+2.29%) |
Sep 25, 2013 | 100.73 | 102.36 | 100.03 | 101.62 | 0 | +1.06(+1.05%) |
Sep 24, 2013 | 98.20 | 102.00 | 97.80 | 100.56 | 0 | +2.33(+2.37%) |
Sep 23, 2013 | 101.00 | 101.00 | 96.28 | 98.23 | 0 | -1.26(-1.27%) |
Sep 20, 2013 | 100.01 | 101.14 | 98.51 | 99.49 | 0 | +0.34(+0.34%) |
Sep 19, 2013 | 98.45 | 99.59 | 96.62 | 99.15 | 0 | +1.44(+1.47%) |
Sep 18, 2013 | 97.95 | 98.50 | 95.33 | 97.71 | 1,365,445 | +0.89(+0.92%) |
Sep 17, 2013 | 95.00 | 96.84 | 93.60 | 96.82 | 0 | +3.37(+3.61%) |
Sep 16, 2013 | 93.48 | 97.39 | 92.56 | 93.45 | 2,532,339 | +1.13(+1.22%) |
Sep 13, 2013 | 93.15 | 94.70 | 91.95 | 92.32 | 0 | -5.47(-5.59%) |
Sep 12, 2013 | 102.31 | 103.00 | 97.15 | 97.79 | 1,672,109 | -5.20(-5.05%) |
Sep 11, 2013 | 103.79 | 104.00 | 101.81 | 102.99 | 0 | -0.81(-0.78%) |
Sep 10, 2013 | 104.31 | 104.40 | 102.26 | 103.80 | 929,238 | -1.42(-1.35%) |
Sep 09, 2013 | 107.47 | 107.96 | 102.34 | 105.22 | 840,896 | -1.16(-1.09%) |
Sep 06, 2013 | 108.07 | 108.95 | 104.35 | 106.38 | 0 | -0.68(-0.64%) |
Sep 05, 2013 | 108.99 | 109.79 | 106.81 | 107.06 | 0 | -0.39(-0.36%) |
Sep 04, 2013 | 109.23 | 109.97 | 104.25 | 107.45 | 0 | -2.81(-2.55%) |