Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 183.38 | 183.89 | 183.89 | 183.89 | 18,976 | +0.95(+0.52%) |
Aug 28, 2014 | 183.38 | 183.38 | 182.37 | 182.94 | 11,723 | -0.44(-0.24%) |
Aug 27, 2014 | 183.38 | 184.02 | 182.76 | 183.38 | 16,109 | +0.00(+0.00%) |
Aug 26, 2014 | 184.32 | 186.16 | 183.38 | 183.38 | 16,724 | -0.46(-0.25%) |
Aug 25, 2014 | 179.24 | 185.66 | 179.24 | 183.84 | 28,868 | +4.60(+2.57%) |
Aug 22, 2014 | 176.09 | 180.73 | 176.07 | 179.24 | 11,990 | +2.74(+1.55%) |
Aug 21, 2014 | 178.53 | 178.53 | 176.13 | 176.50 | 6,145 | -1.92(-1.07%) |
Aug 20, 2014 | 180.92 | 179.00 | 174.87 | 178.41 | 24,729 | -0.59(-0.33%) |
Aug 19, 2014 | 176.05 | 179.97 | 175.12 | 179.00 | 14,984 | +4.96(+2.85%) |
Aug 18, 2014 | 172.38 | 174.04 | 170.75 | 174.04 | 13,365 | +1.29(+0.75%) |
Aug 15, 2014 | 170.57 | 174.32 | 172.40 | 172.75 | 12,602 | +0.35(+0.20%) |
Aug 14, 2014 | 172.38 | 173.89 | 171.21 | 172.40 | 8,422 | -0.78(-0.45%) |
Aug 13, 2014 | 174.20 | 175.44 | 172.24 | 173.18 | 32,786 | -0.11(-0.06%) |
Aug 12, 2014 | 174.10 | 176.40 | 172.24 | 173.29 | 33,557 | +3.66(+2.16%) |
Aug 11, 2014 | 165.04 | 170.27 | 162.66 | 169.63 | 30,827 | +8.36(+5.19%) |
Aug 08, 2014 | 164.13 | 164.13 | 160.51 | 161.26 | 16,550 | +0.73(+0.46%) |
Aug 07, 2014 | 158.27 | 164.22 | 158.07 | 160.53 | 12,377 | +1.45(+0.91%) |
Aug 06, 2014 | 160.31 | 160.31 | 156.81 | 159.08 | 7,502 | -0.46(-0.29%) |
Aug 05, 2014 | 158.97 | 160.46 | 157.14 | 159.54 | 12,144 | +0.00(+0.00%) |
Aug 04, 2014 | 158.56 | 160.36 | 156.38 | 159.54 | 8,098 | -0.87(-0.54%) |
Aug 01, 2014 | 155.85 | 160.43 | 155.85 | 160.41 | 11,259 | +4.57(+2.93%) |
Jul 31, 2014 | 154.92 | 155.87 | 152.21 | 155.85 | 9,642 | -0.40(-0.26%) |
Jul 30, 2014 | 156.63 | 158.40 | 156.25 | 156.25 | 4,436 | -1.47(-0.93%) |
Jul 29, 2014 | 155.08 | 158.62 | 155.08 | 157.72 | 7,720 | +0.24(+0.15%) |
Jul 28, 2014 | 159.08 | 159.08 | 155.53 | 157.48 | 11,410 | +0.19(+0.12%) |
Jul 25, 2014 | 161.00 | 162.15 | 155.74 | 157.29 | 18,253 | -4.87(-3.00%) |
Jul 24, 2014 | 164.49 | 164.63 | 160.14 | 162.16 | 22,352 | +4.14(+2.62%) |
Jul 23, 2014 | 153.12 | 158.40 | 151.20 | 158.02 | 27,030 | +5.00(+3.27%) |
Jul 22, 2014 | 150.51 | 153.12 | 150.10 | 153.02 | 23,109 | +2.33(+1.55%) |
Jul 21, 2014 | 148.65 | 151.27 | 148.42 | 150.69 | 12,080 | +0.15(+0.10%) |
Jul 18, 2014 | 150.37 | 151.11 | 149.46 | 150.55 | 14,722 | -0.04(-0.02%) |
Jul 17, 2014 | 149.46 | 150.58 | 147.66 | 150.58 | 8,393 | +0.85(+0.57%) |
Jul 16, 2014 | 148.72 | 150.65 | 148.64 | 149.73 | 5,659 | -0.92(-0.61%) |
Jul 15, 2014 | 148.36 | 151.35 | 148.36 | 150.65 | 7,944 | +0.89(+0.59%) |
Jul 14, 2014 | 147.70 | 150.15 | 147.62 | 149.76 | 11,108 | +2.14(+1.45%) |
Jul 11, 2014 | 147.88 | 148.45 | 144.85 | 147.62 | 7,695 | +0.52(+0.36%) |
Jul 10, 2014 | 146.71 | 147.10 | 145.10 | 147.10 | 7,354 | +0.16(+0.11%) |
Jul 09, 2014 | 147.76 | 148.17 | 146.80 | 146.94 | 6,043 | -0.77(-0.52%) |
Jul 08, 2014 | 147.00 | 148.37 | 146.25 | 147.71 | 9,796 | +0.64(+0.44%) |
Jul 07, 2014 | 149.23 | 149.23 | 145.33 | 147.07 | 12,807 | -1.01(-0.68%) |
Jul 03, 2014 | 147.03 | 148.08 | 148.08 | 148.08 | 5,235 | +0.92(+0.62%) |
Jul 02, 2014 | 145.59 | 150.73 | 145.59 | 147.16 | 17,176 | +1.47(+1.01%) |
Jul 01, 2014 | 147.01 | 147.62 | 145.70 | 145.70 | 9,732 | -1.11(-0.76%) |
Jun 30, 2014 | 146.87 | 147.44 | 145.33 | 146.81 | 16,807 | -0.82(-0.55%) |
Jun 27, 2014 | 147.88 | 148.86 | 147.62 | 147.62 | 13,945 | -1.15(-0.77%) |
Jun 26, 2014 | 150.33 | 150.33 | 148.59 | 148.77 | 10,316 | -1.56(-1.04%) |
Jun 25, 2014 | 150.13 | 151.28 | 148.71 | 150.33 | 12,901 | -0.21(-0.14%) |
Jun 24, 2014 | 149.22 | 151.25 | 149.22 | 150.54 | 7,675 | +0.57(+0.38%) |
Jun 23, 2014 | 150.68 | 151.27 | 148.77 | 149.97 | 8,878 | -0.40(-0.27%) |
Jun 20, 2014 | 149.48 | 150.37 | 147.99 | 150.37 | 8,596 | +0.61(+0.40%) |
Jun 19, 2014 | 151.29 | 151.29 | 148.54 | 149.77 | 9,414 | -1.24(-0.82%) |
Jun 18, 2014 | 148.87 | 151.02 | 148.55 | 151.00 | 21,584 | +2.01(+1.35%) |
Jun 17, 2014 | 148.68 | 149.82 | 147.89 | 149.00 | 13,534 | -0.43(-0.29%) |
Jun 16, 2014 | 148.13 | 150.07 | 147.91 | 149.43 | 7,885 | +0.57(+0.38%) |
Jun 13, 2014 | 149.03 | 149.46 | 146.93 | 148.86 | 8,807 | +0.75(+0.51%) |
Jun 12, 2014 | 147.97 | 149.01 | 145.05 | 148.11 | 9,854 | +1.87(+1.28%) |
Jun 11, 2014 | 144.96 | 147.25 | 144.87 | 146.24 | 9,462 | -0.25(-0.17%) |
Jun 10, 2014 | 146.71 | 147.57 | 145.79 | 146.49 | 11,699 | -4.12(-2.73%) |
Jun 06, 2014 | 152.10 | 152.10 | 149.70 | 150.60 | 13,648 | -0.34(-0.22%) |
Jun 05, 2014 | 148.29 | 151.50 | 148.29 | 150.94 | 10,792 | +2.93(+1.98%) |
Jun 04, 2014 | 144.41 | 149.46 | 143.69 | 148.01 | 11,239 | +4.05(+2.82%) |
Jun 03, 2014 | 145.26 | 145.26 | 141.99 | 143.95 | 16,417 | -1.32(-0.91%) |
Jun 02, 2014 | 150.05 | 152.64 | 140.12 | 145.27 | 25,053 | -6.01(-3.97%) |
May 30, 2014 | 151.29 | 153.41 | 147.67 | 151.28 | 9,854 | -0.02(-0.01%) |
May 29, 2014 | 153.46 | 159.42 | 150.37 | 151.30 | 25,839 | +1.44(+0.96%) |
May 28, 2014 | 147.41 | 151.42 | 146.29 | 149.86 | 22,649 | +3.84(+2.63%) |
May 27, 2014 | 145.04 | 149.45 | 144.87 | 146.02 | 23,068 | +1.85(+1.28%) |
May 23, 2014 | 143.56 | 144.16 | 144.16 | 144.16 | 8,179 | +1.52(+1.07%) |
May 22, 2014 | 142.58 | 143.03 | 142.12 | 142.64 | 3,727 | -0.16(-0.12%) |
May 21, 2014 | 142.94 | 143.05 | 142.13 | 142.81 | 7,755 | +0.21(+0.15%) |
May 20, 2014 | 143.04 | 143.04 | 141.20 | 142.60 | 8,285 | +0.09(+0.06%) |
May 19, 2014 | 141.81 | 143.04 | 141.33 | 142.50 | 9,681 | -0.07(-0.05%) |
May 16, 2014 | 142.12 | 142.58 | 140.62 | 142.58 | 7,023 | +0.46(+0.32%) |
May 15, 2014 | 142.69 | 142.69 | 139.87 | 142.12 | 6,891 | -0.66(-0.46%) |
May 14, 2014 | 143.04 | 143.04 | 142.30 | 142.78 | 5,691 | +0.16(+0.11%) |
May 13, 2014 | 142.82 | 144.11 | 140.77 | 142.62 | 16,919 | +0.44(+0.31%) |
May 12, 2014 | 138.86 | 143.96 | 138.86 | 142.18 | 25,207 | +4.38(+3.18%) |
May 09, 2014 | 136.62 | 141.12 | 136.62 | 137.80 | 12,020 | +0.54(+0.39%) |
May 08, 2014 | 132.95 | 137.49 | 132.73 | 137.26 | 10,833 | +4.34(+3.26%) |
May 07, 2014 | 132.95 | 134.02 | 130.21 | 132.92 | 15,869 | +0.87(+0.66%) |
May 06, 2014 | 129.51 | 132.91 | 129.51 | 132.05 | 21,174 | +2.46(+1.90%) |
May 05, 2014 | 125.16 | 129.74 | 124.34 | 129.59 | 11,732 | +2.91(+2.29%) |
May 02, 2014 | 124.23 | 126.83 | 124.10 | 126.69 | 10,017 | +2.70(+2.17%) |
May 01, 2014 | 124.26 | 124.26 | 121.64 | 123.99 | 11,410 | +3.42(+2.84%) |
Apr 30, 2014 | 120.62 | 121.01 | 119.75 | 120.57 | 6,836 | +0.28(+0.24%) |
Apr 29, 2014 | 120.99 | 121.78 | 119.57 | 120.29 | 10,317 | +0.51(+0.43%) |
Apr 28, 2014 | 122.55 | 123.87 | 119.23 | 119.78 | 10,558 | -2.50(-2.05%) |
Apr 25, 2014 | 126.15 | 126.15 | 120.11 | 122.28 | 13,152 | -3.62(-2.88%) |
Apr 24, 2014 | 124.52 | 126.26 | 123.13 | 125.90 | 12,930 | +2.22(+1.79%) |
Apr 23, 2014 | 120.14 | 123.74 | 119.27 | 123.68 | 12,815 | +2.29(+1.89%) |
Apr 22, 2014 | 120.34 | 122.78 | 120.13 | 121.39 | 12,736 | +1.05(+0.87%) |
Apr 21, 2014 | 122.68 | 125.66 | 120.18 | 120.34 | 10,114 | -1.90(-1.55%) |
Apr 17, 2014 | 117.50 | 122.24 | 122.24 | 122.24 | 9,706 | +4.42(+3.75%) |
Apr 16, 2014 | 118.83 | 119.12 | 117.73 | 117.82 | 3,426 | -0.40(-0.34%) |
Apr 15, 2014 | 119.95 | 121.41 | 117.36 | 118.23 | 10,245 | +0.21(+0.18%) |
Apr 14, 2014 | 119.60 | 119.60 | 117.36 | 118.02 | 8,390 | -0.22(-0.19%) |
Apr 11, 2014 | 116.49 | 118.84 | 116.45 | 118.23 | 10,827 | +1.33(+1.14%) |
Apr 10, 2014 | 114.73 | 116.91 | 114.73 | 116.91 | 12,434 | +2.17(+1.89%) |
Apr 09, 2014 | 114.81 | 116.11 | 114.66 | 114.73 | 6,045 | -0.34(-0.30%) |
Apr 08, 2014 | 115.53 | 115.53 | 114.70 | 115.07 | 7,380 | -0.27(-0.24%) |
Apr 07, 2014 | 116.91 | 118.19 | 114.61 | 115.35 | 12,047 | -1.35(-1.16%) |
Apr 04, 2014 | 116.83 | 117.92 | 116.22 | 116.70 | 4,644 | +0.05(+0.04%) |
Apr 03, 2014 | 118.23 | 118.28 | 116.65 | 116.65 | 8,408 | -1.17(-1.00%) |
Apr 02, 2014 | 117.82 | 117.95 | 117.09 | 117.82 | 8,272 | +0.00(+0.00%) |
Apr 01, 2014 | 119.79 | 120.55 | 117.22 | 117.82 | 19,383 | -0.92(-0.77%) |
Mar 31, 2014 | 116.55 | 119.20 | 116.55 | 118.74 | 27,479 | +2.74(+2.36%) |
Mar 28, 2014 | 115.99 | 116.45 | 115.58 | 116.00 | 6,761 | -0.14(-0.12%) |
Mar 27, 2014 | 115.69 | 117.46 | 114.61 | 116.14 | 17,512 | +0.35(+0.30%) |
Mar 26, 2014 | 118.18 | 118.58 | 115.79 | 115.79 | 11,598 | -1.44(-1.23%) |
Mar 25, 2014 | 117.36 | 119.14 | 117.23 | 117.23 | 9,165 | +0.16(+0.14%) |
Mar 24, 2014 | 117.67 | 119.93 | 117.06 | 117.06 | 14,179 | -0.86(-0.73%) |
Mar 21, 2014 | 118.15 | 119.18 | 117.23 | 117.92 | 6,659 | -0.26(-0.22%) |
Mar 20, 2014 | 119.86 | 120.14 | 117.95 | 118.18 | 12,500 | -0.76(-0.64%) |
Mar 19, 2014 | 117.07 | 118.94 | 117.07 | 118.94 | 6,346 | +1.48(+1.26%) |
Mar 18, 2014 | 119.81 | 120.47 | 117.26 | 117.47 | 14,119 | -1.35(-1.13%) |
Mar 17, 2014 | 119.02 | 121.03 | 118.81 | 118.81 | 9,811 | -0.24(-0.20%) |
Mar 14, 2014 | 116.91 | 119.05 | 116.91 | 119.05 | 7,264 | +0.78(+0.66%) |
Mar 13, 2014 | 121.03 | 121.03 | 116.20 | 118.27 | 14,795 | -1.89(-1.57%) |
Mar 12, 2014 | 120.92 | 121.40 | 119.73 | 120.16 | 15,855 | -1.68(-1.38%) |
Mar 11, 2014 | 122.68 | 124.58 | 121.84 | 121.84 | 10,601 | -1.67(-1.35%) |
Mar 10, 2014 | 128.35 | 128.35 | 120.26 | 123.51 | 16,370 | -4.13(-3.24%) |
Mar 07, 2014 | 127.68 | 128.62 | 125.16 | 127.64 | 12,124 | +0.19(+0.15%) |
Mar 06, 2014 | 126.76 | 128.95 | 126.08 | 127.45 | 13,223 | +1.83(+1.46%) |
Mar 05, 2014 | 125.16 | 126.39 | 123.76 | 125.62 | 6,443 | +0.67(+0.54%) |
Mar 04, 2014 | 126.17 | 130.12 | 124.47 | 124.95 | 19,084 | -0.69(-0.55%) |
Mar 03, 2014 | 123.54 | 126.47 | 122.26 | 125.63 | 19,770 | +1.09(+0.87%) |
Feb 28, 2014 | 123.89 | 127.20 | 122.34 | 124.55 | 21,646 | +1.27(+1.03%) |
Feb 27, 2014 | 132.20 | 132.20 | 122.47 | 123.27 | 42,019 | -8.59(-6.52%) |
Feb 26, 2014 | 131.29 | 135.25 | 130.01 | 131.87 | 26,461 | +2.06(+1.59%) |
Feb 25, 2014 | 129.40 | 131.41 | 127.21 | 129.81 | 20,350 | +0.15(+0.11%) |
Feb 24, 2014 | 123.54 | 129.94 | 122.01 | 129.66 | 37,989 | +7.65(+6.27%) |
Feb 21, 2014 | 120.89 | 122.28 | 119.33 | 122.01 | 39,518 | +1.10(+0.91%) |
Feb 20, 2014 | 116.36 | 120.91 | 115.67 | 120.91 | 35,005 | +5.24(+4.53%) |
Feb 19, 2014 | 114.39 | 115.94 | 113.52 | 115.67 | 12,945 | +1.74(+1.53%) |
Feb 18, 2014 | 113.30 | 114.20 | 113.16 | 113.93 | 15,118 | +2.06(+1.84%) |
Feb 14, 2014 | 112.56 | 111.87 | 111.87 | 111.87 | 9,179 | +0.23(+0.21%) |
Feb 13, 2014 | 111.64 | 111.85 | 111.16 | 111.64 | 6,618 | +0.00(+0.00%) |
Feb 12, 2014 | 111.64 | 112.95 | 111.45 | 111.64 | 14,141 | +0.62(+0.56%) |
Feb 11, 2014 | 111.49 | 113.13 | 110.13 | 111.02 | 26,433 | -0.06(-0.05%) |
Feb 10, 2014 | 104.12 | 112.03 | 104.12 | 111.08 | 48,606 | +7.58(+7.32%) |
Feb 07, 2014 | 102.49 | 104.43 | 102.21 | 103.50 | 18,612 | +1.30(+1.27%) |
Feb 06, 2014 | 100.20 | 102.20 | 100.20 | 102.20 | 20,545 | +2.04(+2.04%) |
Feb 05, 2014 | 95.90 | 100.20 | 95.90 | 100.16 | 30,806 | +4.99(+5.24%) |
Feb 04, 2014 | 91.20 | 95.18 | 90.91 | 95.17 | 29,687 | +2.93(+3.17%) |
Feb 03, 2014 | 92.34 | 93.34 | 91.51 | 92.24 | 17,566 | -0.25(-0.27%) |
Jan 31, 2014 | 88.31 | 93.41 | 86.48 | 92.49 | 23,306 | +4.13(+4.67%) |
Jan 30, 2014 | 86.33 | 88.64 | 86.31 | 88.36 | 7,755 | +1.68(+1.94%) |
Jan 29, 2014 | 86.93 | 87.95 | 86.21 | 86.68 | 10,937 | -1.06(-1.21%) |
Jan 28, 2014 | 85.54 | 88.21 | 85.54 | 87.74 | 6,024 | +1.82(+2.12%) |
Jan 27, 2014 | 86.66 | 86.69 | 85.10 | 85.92 | 24,033 | -1.17(-1.34%) |
Jan 24, 2014 | 88.22 | 88.22 | 85.62 | 87.09 | 23,167 | -0.97(-1.10%) |
Jan 23, 2014 | 89.56 | 89.68 | 88.06 | 88.06 | 12,177 | -1.39(-1.56%) |
Jan 22, 2014 | 89.81 | 90.09 | 88.84 | 89.45 | 20,609 | -0.41(-0.46%) |
Jan 21, 2014 | 90.60 | 92.42 | 88.76 | 89.86 | 34,756 | -0.75(-0.83%) |
Jan 17, 2014 | 91.56 | 90.61 | 90.61 | 90.61 | 36,498 | -0.65(-0.71%) |
Jan 16, 2014 | 89.68 | 94.13 | 89.68 | 91.26 | 39,437 | +1.71(+1.91%) |
Jan 15, 2014 | 89.96 | 89.96 | 88.84 | 89.55 | 63,957 | -0.07(-0.08%) |
Jan 14, 2014 | 90.14 | 90.60 | 88.87 | 89.63 | 14,462 | -0.07(-0.08%) |
Jan 13, 2014 | 90.86 | 90.87 | 89.69 | 89.70 | 12,272 | -0.63(-0.70%) |
Jan 10, 2014 | 89.81 | 90.64 | 89.68 | 90.33 | 14,906 | +0.14(+0.16%) |
Jan 09, 2014 | 89.73 | 90.60 | 89.24 | 90.19 | 19,799 | +0.10(+0.11%) |
Jan 08, 2014 | 90.73 | 91.05 | 89.63 | 90.09 | 16,122 | -0.18(-0.20%) |
Jan 07, 2014 | 91.80 | 91.95 | 90.24 | 90.27 | 18,298 | -0.84(-0.92%) |
Jan 06, 2014 | 91.24 | 91.66 | 90.66 | 91.12 | 20,182 | +0.06(+0.07%) |
Jan 03, 2014 | 91.05 | 91.83 | 90.72 | 91.05 | 15,775 | +0.00(+0.00%) |
Jan 02, 2014 | 91.02 | 91.37 | 90.67 | 91.05 | 15,622 | -0.45(-0.49%) |
Dec 31, 2013 | 90.60 | 91.50 | 91.50 | 91.50 | 14,096 | +0.65(+0.72%) |
Dec 30, 2013 | 90.26 | 91.74 | 89.49 | 90.85 | 8,338 | +0.23(+0.25%) |
Dec 27, 2013 | 91.24 | 91.60 | 90.62 | 90.62 | 5,694 | -0.85(-0.93%) |
Dec 26, 2013 | 90.00 | 91.60 | 90.00 | 91.47 | 10,514 | +1.43(+1.59%) |
Dec 24, 2013 | 89.72 | 91.10 | 89.72 | 90.05 | 17,984 | +0.13(+0.14%) |
Dec 23, 2013 | 90.76 | 91.01 | 89.32 | 89.92 | 26,652 | -1.14(-1.26%) |
Dec 20, 2013 | 92.00 | 92.37 | 90.50 | 91.06 | 13,065 | -0.48(-0.53%) |
Dec 19, 2013 | 91.95 | 92.04 | 91.42 | 91.55 | 13,810 | -0.09(-0.10%) |
Dec 18, 2013 | 92.09 | 92.42 | 90.16 | 91.64 | 23,293 | +0.32(+0.35%) |
Dec 17, 2013 | 90.52 | 91.98 | 90.52 | 91.31 | 10,366 | +0.44(+0.48%) |
Dec 16, 2013 | 90.73 | 91.28 | 90.69 | 90.88 | 9,360 | -0.17(-0.19%) |
Dec 13, 2013 | 90.60 | 91.05 | 90.37 | 91.05 | 16,285 | +1.17(+1.30%) |
Dec 12, 2013 | 89.38 | 90.40 | 89.37 | 89.88 | 20,891 | -0.25(-0.27%) |
Dec 11, 2013 | 89.58 | 90.13 | 88.58 | 90.13 | 16,507 | +1.03(+1.16%) |
Dec 10, 2013 | 89.55 | 89.58 | 88.95 | 89.09 | 11,641 | +0.59(+0.67%) |
Dec 09, 2013 | 88.58 | 89.22 | 88.08 | 88.50 | 10,480 | -0.44(-0.49%) |
Dec 06, 2013 | 88.22 | 89.41 | 88.22 | 88.94 | 14,427 | -0.28(-0.32%) |
Dec 05, 2013 | 88.81 | 89.40 | 88.76 | 89.22 | 11,980 | +0.07(+0.08%) |
Dec 04, 2013 | 89.80 | 90.34 | 89.07 | 89.15 | 20,140 | -1.22(-1.35%) |
Dec 03, 2013 | 91.48 | 91.48 | 89.88 | 90.37 | 13,271 | -0.86(-0.94%) |
Dec 02, 2013 | 91.51 | 92.78 | 90.24 | 91.22 | 11,624 | -0.07(-0.07%) |
Nov 29, 2013 | 90.66 | 91.47 | 90.32 | 91.29 | 11,105 | +0.90(+0.99%) |
Nov 27, 2013 | 90.68 | 90.86 | 89.41 | 90.39 | 6,564 | +0.20(+0.22%) |
Nov 26, 2013 | 89.73 | 90.33 | 88.45 | 90.19 | 10,550 | +1.86(+2.10%) |
Nov 25, 2013 | 87.97 | 88.76 | 87.97 | 88.33 | 4,987 | +0.23(+0.26%) |
Nov 22, 2013 | 87.65 | 88.61 | 87.57 | 88.10 | 1,971 | -0.11(-0.13%) |
Nov 21, 2013 | 87.52 | 88.79 | 87.52 | 88.22 | 6,354 | +0.37(+0.42%) |
Nov 20, 2013 | 88.43 | 89.68 | 87.01 | 87.85 | 21,623 | -0.71(-0.81%) |
Nov 19, 2013 | 86.89 | 88.75 | 86.89 | 88.56 | 16,595 | +1.45(+1.67%) |
Nov 18, 2013 | 86.07 | 87.20 | 86.02 | 87.11 | 3,170 | +0.83(+0.97%) |
Nov 15, 2013 | 86.02 | 86.93 | 85.93 | 86.28 | 8,055 | +0.16(+0.19%) |
Nov 14, 2013 | 84.69 | 86.43 | 84.25 | 86.11 | 11,612 | +1.91(+2.27%) |
Nov 13, 2013 | 84.23 | 84.81 | 84.13 | 84.20 | 9,156 | +0.48(+0.58%) |
Nov 12, 2013 | 82.36 | 84.80 | 81.86 | 83.71 | 20,834 | -0.05(-0.06%) |
Nov 11, 2013 | 83.44 | 83.95 | 83.28 | 83.76 | 9,064 | +0.71(+0.86%) |
Nov 08, 2013 | 84.19 | 84.65 | 80.57 | 83.05 | 14,366 | -1.29(-1.53%) |
Nov 07, 2013 | 84.67 | 84.76 | 82.80 | 84.34 | 14,126 | -0.31(-0.37%) |
Nov 06, 2013 | 84.18 | 85.31 | 84.18 | 84.65 | 11,049 | +0.73(+0.87%) |
Nov 05, 2013 | 83.27 | 83.91 | 83.27 | 83.91 | 5,459 | +0.47(+0.56%) |
Nov 04, 2013 | 83.34 | 83.46 | 82.14 | 83.45 | 5,615 | +0.11(+0.13%) |
Nov 01, 2013 | 82.13 | 83.34 | 82.13 | 83.34 | 19,048 | +1.35(+1.64%) |
Oct 31, 2013 | 82.33 | 82.73 | 81.44 | 81.99 | 11,579 | +0.08(+0.10%) |
Oct 30, 2013 | 81.86 | 83.32 | 81.44 | 81.91 | 32,448 | -0.77(-0.93%) |
Oct 29, 2013 | 80.44 | 82.91 | 79.84 | 82.68 | 10,358 | +0.69(+0.84%) |
Oct 28, 2013 | 82.13 | 82.89 | 81.85 | 81.99 | 6,020 | -0.72(-0.87%) |
Oct 25, 2013 | 81.30 | 82.72 | 80.51 | 82.72 | 14,983 | +1.97(+2.44%) |
Oct 24, 2013 | 77.47 | 80.88 | 77.47 | 80.75 | 6,428 | +2.79(+3.58%) |
Oct 23, 2013 | 79.06 | 79.17 | 77.24 | 77.96 | 14,759 | -1.17(-1.48%) |
Oct 22, 2013 | 77.66 | 79.13 | 76.65 | 79.13 | 16,198 | +1.49(+1.92%) |
Oct 21, 2013 | 76.69 | 78.00 | 76.41 | 77.64 | 67,823 | +0.63(+0.82%) |
Oct 18, 2013 | 76.87 | 78.36 | 76.87 | 77.01 | 13,386 | +0.13(+0.17%) |
Oct 17, 2013 | 77.05 | 77.92 | 76.55 | 76.87 | 14,463 | +0.37(+0.48%) |
Oct 16, 2013 | 76.87 | 76.87 | 76.27 | 76.50 | 25,469 | -1.42(-1.82%) |
Oct 15, 2013 | 78.39 | 78.44 | 77.92 | 77.92 | 8,989 | -0.75(-0.95%) |
Oct 14, 2013 | 79.37 | 79.38 | 78.24 | 78.67 | 11,283 | -0.62(-0.78%) |
Oct 11, 2013 | 77.89 | 79.38 | 77.89 | 79.29 | 8,321 | -0.08(-0.10%) |
Oct 10, 2013 | 78.74 | 79.39 | 78.25 | 79.36 | 9,033 | +1.26(+1.61%) |
Oct 09, 2013 | 77.75 | 78.75 | 77.74 | 78.10 | 12,020 | +0.05(+0.06%) |
Oct 08, 2013 | 79.25 | 79.25 | 77.51 | 78.06 | 9,227 | -0.78(-0.99%) |
Oct 07, 2013 | 76.85 | 79.16 | 76.85 | 78.84 | 5,491 | +1.91(+2.49%) |
Oct 04, 2013 | 75.66 | 77.47 | 75.66 | 76.92 | 9,480 | +1.06(+1.40%) |
Oct 03, 2013 | 77.16 | 77.16 | 75.77 | 75.86 | 3,496 | +0.16(+0.21%) |
Oct 02, 2013 | 76.25 | 76.87 | 75.50 | 75.71 | 8,305 | -0.55(-0.72%) |
Oct 01, 2013 | 77.31 | 77.31 | 75.44 | 76.26 | 14,243 | -1.10(-1.42%) |
Sep 30, 2013 | 75.83 | 77.38 | 75.83 | 77.35 | 10,386 | +0.85(+1.11%) |
Sep 27, 2013 | 76.83 | 76.83 | 76.00 | 76.50 | 8,873 | -0.12(-0.16%) |
Sep 26, 2013 | 76.28 | 77.70 | 76.28 | 76.62 | 6,555 | +0.05(+0.06%) |
Sep 25, 2013 | 76.72 | 76.72 | 76.41 | 76.58 | 4,601 | -0.50(-0.65%) |
Sep 24, 2013 | 76.97 | 77.64 | 76.96 | 77.08 | 9,561 | -0.85(-1.09%) |
Sep 23, 2013 | 76.37 | 78.45 | 75.95 | 77.93 | 24,612 | +1.57(+2.06%) |
Sep 20, 2013 | 77.42 | 77.42 | 75.96 | 76.36 | 7,483 | -0.47(-0.61%) |
Sep 19, 2013 | 76.86 | 76.87 | 76.14 | 76.82 | 9,098 | -0.05(-0.07%) |
Sep 18, 2013 | 76.90 | 77.53 | 75.83 | 76.88 | 26,241 | +0.00(+0.00%) |
Sep 17, 2013 | 77.78 | 77.78 | 76.65 | 76.88 | 26,612 | -1.02(-1.30%) |
Sep 16, 2013 | 78.73 | 79.39 | 77.89 | 77.89 | 23,703 | -0.92(-1.17%) |
Sep 13, 2013 | 78.69 | 79.16 | 78.02 | 78.82 | 16,097 | +1.03(+1.33%) |
Sep 12, 2013 | 78.93 | 78.93 | 77.65 | 77.78 | 18,651 | -1.01(-1.28%) |
Sep 11, 2013 | 78.31 | 79.17 | 78.01 | 78.79 | 14,472 | +0.06(+0.08%) |
Sep 10, 2013 | 78.33 | 78.73 | 78.24 | 78.73 | 5,192 | +0.39(+0.50%) |
Sep 09, 2013 | 78.50 | 79.07 | 77.88 | 78.33 | 11,197 | -0.52(-0.66%) |
Sep 06, 2013 | 78.70 | 79.37 | 78.20 | 78.85 | 13,212 | +0.85(+1.09%) |
Sep 05, 2013 | 78.50 | 79.16 | 77.85 | 78.00 | 19,092 | -0.51(-0.65%) |
Sep 04, 2013 | 77.78 | 78.84 | 77.78 | 78.52 | 7,882 | -0.42(-0.53%) |