Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 1046 | 1055 | 1055 | 1055 | 20,225 | +18.23(+1.76%) |
Aug 28, 2014 | 1031 | 1041 | 1025 | 1037 | 13,817 | -0.35(-0.03%) |
Aug 27, 2014 | 1047 | 1049 | 1029 | 1037 | 17,179 | -7.01(-0.67%) |
Aug 26, 2014 | 1032 | 1059 | 1032 | 1044 | 15,358 | +16.09(+1.57%) |
Aug 25, 2014 | 1010 | 1030 | 1010 | 1028 | 24,225 | +27.64(+2.76%) |
Aug 22, 2014 | 1018 | 1020 | 990.07 | 1000 | 32,524 | -20.97(-2.05%) |
Aug 21, 2014 | 1023 | 1025 | 1008 | 1021 | 16,001 | +1.88(+0.18%) |
Aug 20, 2014 | 1010 | 1023 | 996.91 | 1019 | 20,027 | +6.85(+0.68%) |
Aug 19, 2014 | 996.83 | 1018 | 993.75 | 1013 | 23,976 | +23.03(+2.33%) |
Aug 18, 2014 | 992.89 | 998.97 | 978.46 | 989.55 | 25,298 | +8.64(+0.88%) |
Aug 15, 2014 | 966.96 | 985.53 | 959.26 | 980.91 | 43,498 | +20.63(+2.15%) |
Aug 14, 2014 | 979.46 | 985.53 | 956.60 | 960.28 | 31,628 | -17.12(-1.75%) |
Aug 13, 2014 | 982.54 | 992.81 | 969.10 | 977.40 | 23,780 | +8.47(+0.87%) |
Aug 12, 2014 | 982.62 | 984.76 | 956.26 | 968.93 | 25,619 | -20.46(-2.07%) |
Aug 11, 2014 | 1001 | 1019 | 984.34 | 989.38 | 37,911 | +0.00(+0.00%) |
Aug 08, 2014 | 950.18 | 983.99 | 945.05 | 989.38 | 47,147 | +47.16(+5.00%) |
Aug 07, 2014 | 971.41 | 980.31 | 927.42 | 942.23 | 46,661 | -18.57(-1.93%) |
Aug 06, 2014 | 943.60 | 992.81 | 942.83 | 960.80 | 46,331 | +7.87(+0.83%) |
Aug 05, 2014 | 1009 | 1014 | 936.83 | 952.92 | 61,452 | -66.16(-6.49%) |
Aug 04, 2014 | 972.01 | 1026 | 961.83 | 1019 | 54,383 | +47.67(+4.91%) |
Aug 01, 2014 | 984.25 | 995.03 | 945.48 | 971.41 | 53,750 | -24.14(-2.42%) |
Jul 31, 2014 | 1046 | 1074 | 993.66 | 995.55 | 57,199 | -68.81(-6.47%) |
Jul 30, 2014 | 1100 | 1109 | 1054 | 1064 | 70,268 | -18.31(-1.69%) |
Jul 29, 2014 | 1084 | 1102 | 1082 | 1083 | 38,560 | -8.48(-0.78%) |
Jul 28, 2014 | 1098 | 1102 | 1072 | 1091 | 26,996 | -9.33(-0.85%) |
Jul 25, 2014 | 1118 | 1118 | 1096 | 1100 | 18,955 | -24.82(-2.21%) |
Jul 24, 2014 | 1125 | 1138 | 1114 | 1125 | 20,570 | +4.03(+0.36%) |
Jul 23, 2014 | 1112 | 1122 | 1095 | 1121 | 26,711 | +20.79(+1.89%) |
Jul 22, 2014 | 1092 | 1110 | 1089 | 1100 | 21,691 | +23.11(+2.15%) |
Jul 21, 2014 | 1071 | 1080 | 1059 | 1077 | 24,961 | +4.71(+0.44%) |
Jul 18, 2014 | 1070 | 1080 | 1057 | 1073 | 28,778 | +8.22(+0.77%) |
Jul 17, 2014 | 1115 | 1125 | 1061 | 1064 | 41,832 | -52.30(-4.68%) |
Jul 16, 2014 | 1082 | 1119 | 1081 | 1117 | 30,939 | +47.76(+4.47%) |
Jul 15, 2014 | 1075 | 1082 | 1049 | 1069 | 36,479 | -14.29(-1.32%) |
Jul 14, 2014 | 1070 | 1087 | 1069 | 1083 | 25,083 | +27.04(+2.56%) |
Jul 11, 2014 | 1075 | 1078 | 1048 | 1056 | 41,458 | -24.82(-2.30%) |
Jul 10, 2014 | 1088 | 1093 | 1065 | 1081 | 41,660 | -31.58(-2.84%) |
Jul 09, 2014 | 1095 | 1114 | 1092 | 1113 | 19,865 | +21.83(+2.00%) |
Jul 08, 2014 | 1091 | 1100 | 1079 | 1091 | 28,584 | -6.17(-0.56%) |
Jul 07, 2014 | 1118 | 1122 | 1092 | 1097 | 24,263 | -24.82(-2.21%) |
Jul 03, 2014 | 1123 | 1122 | 1122 | 1122 | 11,870 | +10.96(+0.99%) |
Jul 02, 2014 | 1111 | 1122 | 1103 | 1111 | 19,953 | -4.28(-0.38%) |
Jul 01, 2014 | 1126 | 1131 | 1108 | 1115 | 24,790 | +1.37(+0.12%) |
Jun 30, 2014 | 1111 | 1117 | 1097 | 1114 | 27,060 | +2.31(+0.21%) |
Jun 27, 2014 | 1104 | 1112 | 1092 | 1111 | 17,695 | +0.77(+0.07%) |
Jun 26, 2014 | 1110 | 1115 | 1081 | 1111 | 22,291 | +3.17(+0.29%) |
Jun 25, 2014 | 1071 | 1110 | 1066 | 1107 | 48,780 | +22.85(+2.11%) |
Jun 24, 2014 | 1153 | 1155 | 1076 | 1085 | 57,666 | -71.04(-6.15%) |
Jun 23, 2014 | 1154 | 1164 | 1146 | 1156 | 41,607 | +11.13(+0.97%) |
Jun 20, 2014 | 1122 | 1145 | 1117 | 1145 | 31,807 | +33.46(+3.01%) |
Jun 19, 2014 | 1089 | 1111 | 1081 | 1111 | 36,310 | +23.37(+2.15%) |
Jun 18, 2014 | 1063 | 1089 | 1055 | 1088 | 32,746 | +25.84(+2.43%) |
Jun 17, 2014 | 1058 | 1064 | 1043 | 1062 | 33,852 | -4.36(-0.41%) |
Jun 16, 2014 | 1057 | 1072 | 1052 | 1066 | 34,720 | +19.26(+1.84%) |
Jun 13, 2014 | 1027 | 1047 | 1008 | 1047 | 22,428 | +29.35(+2.88%) |
Jun 12, 2014 | 1020 | 1037 | 1012 | 1018 | 34,602 | +10.79(+1.07%) |
Jun 11, 2014 | 988.10 | 1012 | 981.00 | 1007 | 16,786 | +10.87(+1.09%) |
Jun 10, 2014 | 1001 | 1004 | 990.58 | 995.97 | 13,968 | -0.77(-0.08%) |
Jun 06, 2014 | 983.48 | 1001 | 980.23 | 996.75 | 16,795 | +24.82(+2.55%) |
Jun 05, 2014 | 953.01 | 975.78 | 947.70 | 971.92 | 19,672 | +16.60(+1.74%) |
Jun 04, 2014 | 954.89 | 958.16 | 944.37 | 955.32 | 9,610 | -1.97(-0.21%) |
Jun 03, 2014 | 944.11 | 960.71 | 941.28 | 957.29 | 8,862 | +10.18(+1.08%) |
Jun 02, 2014 | 955.15 | 959.51 | 939.32 | 947.10 | 16,479 | -3.77(-0.40%) |
May 30, 2014 | 943.68 | 953.78 | 937.95 | 950.87 | 9,471 | -2.91(-0.31%) |
May 29, 2014 | 939.40 | 955.20 | 928.27 | 953.78 | 16,079 | +24.05(+2.59%) |
May 28, 2014 | 927.25 | 939.14 | 919.20 | 929.73 | 11,207 | +4.28(+0.46%) |
May 27, 2014 | 924.34 | 931.10 | 915.10 | 925.45 | 12,277 | +6.59(+0.72%) |
May 23, 2014 | 922.11 | 918.86 | 918.86 | 918.86 | 9,475 | -9.33(-1.01%) |
May 22, 2014 | 920.06 | 937.18 | 919.97 | 928.19 | 8,774 | +5.14(+0.56%) |
May 21, 2014 | 906.28 | 928.79 | 906.28 | 923.05 | 19,893 | +26.19(+2.92%) |
May 20, 2014 | 903.97 | 908.93 | 892.41 | 896.87 | 9,839 | -7.02(-0.78%) |
May 19, 2014 | 889.68 | 911.84 | 889.25 | 903.88 | 14,654 | +7.62(+0.85%) |
May 16, 2014 | 905.51 | 905.51 | 882.40 | 896.27 | 14,577 | -7.45(-0.82%) |
May 15, 2014 | 930.67 | 933.07 | 883.34 | 903.71 | 26,201 | -31.41(-3.36%) |
May 14, 2014 | 935.89 | 943.94 | 931.87 | 935.12 | 7,024 | +0.60(+0.06%) |
May 13, 2014 | 927.76 | 937.95 | 926.14 | 934.52 | 11,207 | +10.19(+1.10%) |
May 12, 2014 | 915.95 | 925.71 | 909.45 | 924.34 | 10,810 | +17.97(+1.98%) |
May 09, 2014 | 910.47 | 915.78 | 895.50 | 906.37 | 27,628 | -1.63(-0.18%) |
May 08, 2014 | 945.22 | 947.02 | 905.52 | 907.99 | 25,763 | -40.06(-4.23%) |
May 07, 2014 | 938.29 | 952.07 | 921.09 | 948.05 | 23,920 | +23.45(+2.54%) |
May 06, 2014 | 922.88 | 938.03 | 922.28 | 924.60 | 16,830 | +4.37(+0.47%) |
May 05, 2014 | 896.87 | 924.94 | 893.36 | 920.23 | 14,845 | +12.07(+1.33%) |
May 02, 2014 | 899.77 | 926.99 | 893.53 | 908.16 | 22,000 | +5.39(+0.60%) |
May 01, 2014 | 901.91 | 911.84 | 894.81 | 902.77 | 17,312 | -6.76(-0.74%) |
Apr 30, 2014 | 904.65 | 912.36 | 890.80 | 909.53 | 17,090 | -0.94(-0.10%) |
Apr 29, 2014 | 910.30 | 934.52 | 908.93 | 910.47 | 20,490 | +11.55(+1.29%) |
Apr 28, 2014 | 901.23 | 904.65 | 875.65 | 898.92 | 21,127 | +4.79(+0.54%) |
Apr 25, 2014 | 902.68 | 909.87 | 885.82 | 894.13 | 23,049 | -15.41(-1.69%) |
Apr 24, 2014 | 921.77 | 922.63 | 905.68 | 909.53 | 19,669 | +0.09(+0.01%) |
Apr 23, 2014 | 896.78 | 916.39 | 896.78 | 909.45 | 18,191 | +14.98(+1.67%) |
Apr 22, 2014 | 895.41 | 902.48 | 878.98 | 894.47 | 22,601 | -5.48(-0.61%) |
Apr 21, 2014 | 887.37 | 901.40 | 879.49 | 899.95 | 29,946 | +17.55(+1.99%) |
Apr 17, 2014 | 861.52 | 882.40 | 882.40 | 882.40 | 36,944 | +24.14(+2.81%) |
Apr 16, 2014 | 843.54 | 858.44 | 839.09 | 858.26 | 42,376 | +30.04(+3.63%) |
Apr 15, 2014 | 802.89 | 828.82 | 788.51 | 828.22 | 52,034 | +31.75(+3.99%) |
Apr 14, 2014 | 782.26 | 800.49 | 771.99 | 796.47 | 31,506 | +30.98(+4.05%) |
Apr 11, 2014 | 758.98 | 778.49 | 758.98 | 765.49 | 25,388 | -5.65(-0.73%) |
Apr 10, 2014 | 794.42 | 810.76 | 766.91 | 771.14 | 32,366 | -34.23(-4.25%) |
Apr 09, 2014 | 801.18 | 806.83 | 780.98 | 805.37 | 21,743 | +11.04(+1.39%) |
Apr 08, 2014 | 776.87 | 798.87 | 773.45 | 794.33 | 27,710 | +21.91(+2.84%) |
Apr 07, 2014 | 806.91 | 807.34 | 771.74 | 772.42 | 31,894 | -39.88(-4.91%) |
Apr 04, 2014 | 838.92 | 842.60 | 808.42 | 812.30 | 33,889 | -9.07(-1.10%) |
Apr 03, 2014 | 809.05 | 830.79 | 806.83 | 821.38 | 36,645 | +15.49(+1.92%) |
Apr 02, 2014 | 793.39 | 809.48 | 790.74 | 805.89 | 23,528 | +9.16(+1.15%) |
Apr 01, 2014 | 783.72 | 796.99 | 783.12 | 796.73 | 25,358 | +14.21(+1.82%) |
Mar 31, 2014 | 793.56 | 796.30 | 776.10 | 782.52 | 23,052 | -0.34(-0.04%) |
Mar 28, 2014 | 763.01 | 788.00 | 761.55 | 782.86 | 32,095 | +27.82(+3.68%) |
Mar 27, 2014 | 736.48 | 761.64 | 732.63 | 755.05 | 42,379 | +17.72(+2.40%) |
Mar 26, 2014 | 755.99 | 760.52 | 735.62 | 737.33 | 31,593 | -8.64(-1.16%) |
Mar 25, 2014 | 736.13 | 748.88 | 736.13 | 745.98 | 34,933 | +18.23(+2.50%) |
Mar 24, 2014 | 740.33 | 748.88 | 724.24 | 727.75 | 29,050 | -4.79(-0.65%) |
Mar 21, 2014 | 735.88 | 748.88 | 732.38 | 732.54 | 37,702 | +6.08(+0.84%) |
Mar 20, 2014 | 707.98 | 730.06 | 700.61 | 726.46 | 31,462 | +9.16(+1.28%) |
Mar 19, 2014 | 735.28 | 736.13 | 704.64 | 717.30 | 50,704 | -17.72(-2.41%) |
Mar 18, 2014 | 724.24 | 741.60 | 718.76 | 735.02 | 36,095 | +17.89(+2.49%) |
Mar 17, 2014 | 713.62 | 723.89 | 709.09 | 717.13 | 23,084 | +11.04(+1.56%) |
Mar 14, 2014 | 701.13 | 713.62 | 698.99 | 706.09 | 29,449 | +3.25(+0.46%) |
Mar 13, 2014 | 730.57 | 730.57 | 695.99 | 702.84 | 44,606 | -23.11(-3.18%) |
Mar 12, 2014 | 710.71 | 731.42 | 708.24 | 725.95 | 34,545 | +1.11(+0.15%) |
Mar 11, 2014 | 754.88 | 756.07 | 718.76 | 724.84 | 49,392 | -26.62(-3.54%) |
Mar 10, 2014 | 745.80 | 752.48 | 732.62 | 751.45 | 23,258 | +2.65(+0.35%) |
Mar 07, 2014 | 749.74 | 753.75 | 740.15 | 748.80 | 29,320 | +5.82(+0.78%) |
Mar 06, 2014 | 729.37 | 745.38 | 728.60 | 742.98 | 41,887 | +15.32(+2.11%) |
Mar 05, 2014 | 740.41 | 743.58 | 721.84 | 727.66 | 41,445 | -19.34(-2.59%) |
Mar 04, 2014 | 739.13 | 754.79 | 735.96 | 747.00 | 44,591 | +22.42(+3.09%) |
Mar 03, 2014 | 724.32 | 749.57 | 718.07 | 724.58 | 53,077 | -13.69(-1.85%) |
Feb 28, 2014 | 727.49 | 746.92 | 726.38 | 738.27 | 36,456 | +10.78(+1.48%) |
Feb 27, 2014 | 725.52 | 731.08 | 712.51 | 727.49 | 32,679 | +1.03(+0.14%) |
Feb 26, 2014 | 740.15 | 742.72 | 719.19 | 726.46 | 36,598 | -13.87(-1.87%) |
Feb 25, 2014 | 737.50 | 743.75 | 721.84 | 740.33 | 40,713 | +0.77(+0.10%) |
Feb 24, 2014 | 725.09 | 759.40 | 708.49 | 739.56 | 77,406 | +31.07(+4.39%) |
Feb 21, 2014 | 730.48 | 731.68 | 707.72 | 708.49 | 41,255 | -17.63(-2.43%) |
Feb 20, 2014 | 710.37 | 730.06 | 708.23 | 726.12 | 30,591 | +13.95(+1.96%) |
Feb 19, 2014 | 704.98 | 733.65 | 704.72 | 712.17 | 49,363 | +3.00(+0.42%) |
Feb 18, 2014 | 702.84 | 711.83 | 699.76 | 709.17 | 37,622 | +10.01(+1.43%) |
Feb 14, 2014 | 676.56 | 699.16 | 699.16 | 699.16 | 54,319 | +27.30(+4.06%) |
Feb 13, 2014 | 651.66 | 678.70 | 649.26 | 671.86 | 34,899 | +7.96(+1.20%) |
Feb 12, 2014 | 675.37 | 679.39 | 662.44 | 663.90 | 35,823 | -5.39(-0.81%) |
Feb 11, 2014 | 645.50 | 675.37 | 644.55 | 669.29 | 33,482 | +24.82(+3.85%) |
Feb 10, 2014 | 653.28 | 653.28 | 635.40 | 644.47 | 33,032 | -8.90(-1.36%) |
Feb 07, 2014 | 642.93 | 655.77 | 633.17 | 653.37 | 35,200 | +19.00(+3.00%) |
Feb 06, 2014 | 610.83 | 637.45 | 610.41 | 634.37 | 36,682 | +27.64(+4.56%) |
Feb 05, 2014 | 624.61 | 625.38 | 603.73 | 606.73 | 39,846 | -17.20(-2.76%) |
Feb 04, 2014 | 615.54 | 628.81 | 609.21 | 623.93 | 50,818 | +16.69(+2.75%) |
Feb 03, 2014 | 640.87 | 646.27 | 603.30 | 607.24 | 59,633 | -33.12(-5.17%) |
Jan 31, 2014 | 642.67 | 656.79 | 632.32 | 640.36 | 54,500 | -25.76(-3.87%) |
Jan 30, 2014 | 669.72 | 675.97 | 654.74 | 666.12 | 47,200 | +6.76(+1.03%) |
Jan 29, 2014 | 653.46 | 673.40 | 642.67 | 659.36 | 58,255 | -11.21(-1.67%) |
Jan 28, 2014 | 661.07 | 673.48 | 655.42 | 670.57 | 33,916 | +15.58(+2.38%) |
Jan 27, 2014 | 666.89 | 670.32 | 641.99 | 655.00 | 56,648 | -8.73(-1.32%) |
Jan 24, 2014 | 693.42 | 693.94 | 661.76 | 663.73 | 77,123 | -43.82(-6.19%) |
Jan 23, 2014 | 720.56 | 724.66 | 697.53 | 707.55 | 47,593 | -24.56(-3.36%) |
Jan 22, 2014 | 727.40 | 733.99 | 718.33 | 732.11 | 51,352 | +11.04(+1.53%) |
Jan 21, 2014 | 718.84 | 727.32 | 704.04 | 721.07 | 62,494 | +15.49(+2.20%) |
Jan 17, 2014 | 714.65 | 705.58 | 705.58 | 705.58 | 47,320 | -3.60(-0.51%) |
Jan 16, 2014 | 701.81 | 709.17 | 692.14 | 709.17 | 39,000 | +3.25(+0.46%) |
Jan 15, 2014 | 711.48 | 711.65 | 702.88 | 705.92 | 43,255 | -5.56(-0.78%) |
Jan 14, 2014 | 697.11 | 712.77 | 693.68 | 711.48 | 53,598 | +25.76(+3.76%) |
Jan 13, 2014 | 722.52 | 726.12 | 683.75 | 685.72 | 61,499 | -43.65(-5.98%) |
Jan 10, 2014 | 729.29 | 730.74 | 714.74 | 729.37 | 35,759 | +2.23(+0.31%) |
Jan 09, 2014 | 735.79 | 738.70 | 709.51 | 727.15 | 68,787 | -6.42(-0.88%) |
Jan 08, 2014 | 748.37 | 748.88 | 725.86 | 733.57 | 52,652 | -15.23(-2.03%) |
Jan 07, 2014 | 739.13 | 750.77 | 728.34 | 748.80 | 36,200 | +17.20(+2.35%) |
Jan 06, 2014 | 736.48 | 739.90 | 721.07 | 731.60 | 34,667 | +0.94(+0.13%) |
Jan 03, 2014 | 738.19 | 749.33 | 725.78 | 730.65 | 39,568 | -7.10(-0.96%) |
Jan 02, 2014 | 757.19 | 762.49 | 729.29 | 737.76 | 62,042 | -31.50(-4.09%) |
Dec 31, 2013 | 752.82 | 769.25 | 769.25 | 769.25 | 27,901 | +21.05(+2.81%) |
Dec 30, 2013 | 766.35 | 770.88 | 747.00 | 748.20 | 29,208 | -17.46(-2.28%) |
Dec 27, 2013 | 759.75 | 768.31 | 755.13 | 765.66 | 22,335 | +10.10(+1.34%) |
Dec 26, 2013 | 744.09 | 757.36 | 741.44 | 755.56 | 32,075 | +16.43(+2.22%) |
Dec 24, 2013 | 728.52 | 740.67 | 727.49 | 739.13 | 18,171 | +12.80(+1.76%) |
Dec 23, 2013 | 733.57 | 741.35 | 724.92 | 726.32 | 30,839 | +0.97(+0.13%) |
Dec 20, 2013 | 719.27 | 733.31 | 719.27 | 725.35 | 33,637 | +5.74(+0.80%) |
Dec 19, 2013 | 707.29 | 721.92 | 703.61 | 719.61 | 30,410 | +4.88(+0.68%) |
Dec 18, 2013 | 687.35 | 715.51 | 671.86 | 714.74 | 56,286 | +31.07(+4.54%) |
Dec 17, 2013 | 694.62 | 696.72 | 676.99 | 683.67 | 27,376 | -11.04(-1.59%) |
Dec 16, 2013 | 688.97 | 702.50 | 683.50 | 694.71 | 31,504 | +16.52(+2.44%) |
Dec 13, 2013 | 678.28 | 683.15 | 668.69 | 678.19 | 49,057 | -8.30(-1.21%) |
Dec 12, 2013 | 676.14 | 693.94 | 672.71 | 686.49 | 61,141 | +9.67(+1.43%) |
Dec 11, 2013 | 707.89 | 708.15 | 672.80 | 676.82 | 53,993 | -29.61(-4.19%) |
Dec 10, 2013 | 710.37 | 719.53 | 704.12 | 706.43 | 30,318 | -6.16(-0.86%) |
Dec 09, 2013 | 714.22 | 720.81 | 703.95 | 712.60 | 36,259 | +2.40(+0.34%) |
Dec 06, 2013 | 721.84 | 725.35 | 703.52 | 710.20 | 39,576 | +6.93(+0.99%) |
Dec 05, 2013 | 706.43 | 714.22 | 699.76 | 703.27 | 35,481 | -7.53(-1.06%) |
Dec 04, 2013 | 717.05 | 722.01 | 694.54 | 710.80 | 45,079 | -8.47(-1.18%) |
Dec 03, 2013 | 707.55 | 724.50 | 703.52 | 719.27 | 41,294 | +6.68(+0.94%) |
Dec 02, 2013 | 712.94 | 727.06 | 701.04 | 712.60 | 29,416 | +1.71(+0.24%) |
Nov 29, 2013 | 720.04 | 729.71 | 706.09 | 710.88 | 19,368 | -4.71(-0.66%) |
Nov 27, 2013 | 724.75 | 734.68 | 703.78 | 715.59 | 49,761 | -14.04(-1.92%) |
Nov 26, 2013 | 736.73 | 743.92 | 722.01 | 729.63 | 23,623 | -6.85(-0.93%) |
Nov 25, 2013 | 752.57 | 758.98 | 724.92 | 736.48 | 39,793 | -19.51(-2.58%) |
Nov 22, 2013 | 747.26 | 756.93 | 733.14 | 755.99 | 21,791 | +11.38(+1.53%) |
Nov 21, 2013 | 731.08 | 748.37 | 729.97 | 744.61 | 27,681 | +20.88(+2.89%) |
Nov 20, 2013 | 737.76 | 745.55 | 718.33 | 723.72 | 38,653 | -4.62(-0.63%) |
Nov 19, 2013 | 721.67 | 736.65 | 711.06 | 728.34 | 34,685 | +3.59(+0.50%) |
Nov 18, 2013 | 752.22 | 753.93 | 719.53 | 724.75 | 40,678 | -19.00(-2.55%) |
Nov 15, 2013 | 737.42 | 743.75 | 726.48 | 743.75 | 33,864 | +12.75(+1.74%) |
Nov 14, 2013 | 715.51 | 732.43 | 715.51 | 731.00 | 33,284 | +30.98(+4.43%) |
Nov 12, 2013 | 716.11 | 719.01 | 693.94 | 700.01 | 20,510 | -20.37(-2.83%) |
Nov 11, 2013 | 716.79 | 726.12 | 713.00 | 720.38 | 12,316 | +3.85(+0.54%) |
Nov 08, 2013 | 686.92 | 717.48 | 683.67 | 716.53 | 35,794 | +30.38(+4.43%) |
Nov 07, 2013 | 723.29 | 726.89 | 679.06 | 686.15 | 50,147 | -31.92(-4.45%) |
Nov 06, 2013 | 723.55 | 734.58 | 711.74 | 718.07 | 30,015 | +6.59(+0.93%) |
Nov 05, 2013 | 722.18 | 728.69 | 710.37 | 711.48 | 25,682 | -21.14(-2.89%) |
Nov 04, 2013 | 716.53 | 733.91 | 711.74 | 732.62 | 30,123 | +27.30(+3.87%) |
Nov 01, 2013 | 712.77 | 713.28 | 681.19 | 705.32 | 39,451 | -8.82(-1.23%) |
Oct 31, 2013 | 720.81 | 733.48 | 706.91 | 714.14 | 27,433 | -5.73(-0.80%) |
Oct 30, 2013 | 735.62 | 744.61 | 704.04 | 719.87 | 42,626 | -17.03(-2.31%) |
Oct 29, 2013 | 725.78 | 736.90 | 725.35 | 736.90 | 27,764 | +16.43(+2.28%) |
Oct 28, 2013 | 715.93 | 725.26 | 709.52 | 720.47 | 30,326 | +1.11(+0.15%) |
Oct 25, 2013 | 711.48 | 724.75 | 706.01 | 719.36 | 56,819 | +11.98(+1.69%) |
Oct 24, 2013 | 698.90 | 709.93 | 685.88 | 707.38 | 34,212 | +9.59(+1.37%) |
Oct 23, 2013 | 713.20 | 714.48 | 690.77 | 697.79 | 39,999 | -33.72(-4.61%) |
Oct 22, 2013 | 728.34 | 745.03 | 721.41 | 731.51 | 48,864 | +11.90(+1.65%) |
Oct 21, 2013 | 728.34 | 736.48 | 714.82 | 719.61 | 35,531 | -8.56(-1.18%) |
Oct 18, 2013 | 720.64 | 728.17 | 712.94 | 728.17 | 38,293 | +23.45(+3.33%) |
Oct 17, 2013 | 698.39 | 706.35 | 693.60 | 704.72 | 32,322 | +3.25(+0.46%) |
Oct 16, 2013 | 685.04 | 707.12 | 683.67 | 701.47 | 43,429 | +30.90(+4.61%) |
Oct 15, 2013 | 674.34 | 683.84 | 663.38 | 670.57 | 41,136 | -7.70(-1.14%) |
Oct 14, 2013 | 653.37 | 679.99 | 649.60 | 678.28 | 34,297 | +13.35(+2.01%) |
Oct 11, 2013 | 636.00 | 670.99 | 635.47 | 664.92 | 43,503 | +20.11(+3.12%) |
Oct 10, 2013 | 624.78 | 644.81 | 622.73 | 644.81 | 46,381 | +35.09(+5.76%) |
Oct 09, 2013 | 618.37 | 618.37 | 598.34 | 609.72 | 36,009 | -7.10(-1.15%) |
Oct 08, 2013 | 637.79 | 642.49 | 615.88 | 616.83 | 35,002 | -19.86(-3.12%) |
Oct 07, 2013 | 631.63 | 649.86 | 631.12 | 636.68 | 25,898 | -16.60(-2.54%) |
Oct 04, 2013 | 639.25 | 658.50 | 630.62 | 653.28 | 34,143 | +17.12(+2.69%) |
Oct 03, 2013 | 650.72 | 650.72 | 625.73 | 636.17 | 48,191 | -15.49(-2.38%) |
Oct 02, 2013 | 639.08 | 654.05 | 629.06 | 651.66 | 29,655 | +3.94(+0.61%) |
Oct 01, 2013 | 629.66 | 652.17 | 629.49 | 647.72 | 29,208 | -0.86(-0.13%) |
Sep 27, 2013 | 649.86 | 652.68 | 642.40 | 648.58 | 16,531 | -8.56(-1.30%) |
Sep 26, 2013 | 658.59 | 661.84 | 647.72 | 657.14 | 26,182 | +2.23(+0.34%) |
Sep 25, 2013 | 659.02 | 665.78 | 653.46 | 654.91 | 19,315 | +0.17(+0.03%) |
Sep 24, 2013 | 653.46 | 668.69 | 646.18 | 654.74 | 21,853 | +1.71(+0.26%) |
Sep 23, 2013 | 656.28 | 660.39 | 646.87 | 653.03 | 22,852 | -9.33(-1.41%) |
Sep 20, 2013 | 682.30 | 684.70 | 658.08 | 662.36 | 33,726 | -16.43(-2.42%) |
Sep 19, 2013 | 684.70 | 693.25 | 675.02 | 678.79 | 24,778 | -4.97(-0.73%) |
Sep 18, 2013 | 658.25 | 691.63 | 653.80 | 683.75 | 55,580 | +23.88(+3.62%) |
Sep 17, 2013 | 652.00 | 664.50 | 648.41 | 659.88 | 20,971 | +9.41(+1.45%) |
Sep 16, 2013 | 665.78 | 665.78 | 647.98 | 650.46 | 29,609 | -0.51(-0.08%) |
Sep 13, 2013 | 652.94 | 658.93 | 647.89 | 650.97 | 24,113 | -1.28(-0.20%) |
Sep 12, 2013 | 662.87 | 665.70 | 650.80 | 652.26 | 29,041 | -11.47(-1.73%) |
Sep 11, 2013 | 646.01 | 663.73 | 640.21 | 663.73 | 35,863 | +14.63(+2.25%) |
Sep 10, 2013 | 650.46 | 650.98 | 632.49 | 649.09 | 45,621 | +0.60(+0.09%) |
Sep 09, 2013 | 633.43 | 650.46 | 630.77 | 648.49 | 30,549 | +19.51(+3.10%) |
Sep 06, 2013 | 636.17 | 641.90 | 615.20 | 628.98 | 40,637 | +1.37(+0.22%) |
Sep 05, 2013 | 624.87 | 635.74 | 624.27 | 627.61 | 25,015 | +5.82(+0.94%) |
Sep 04, 2013 | 609.38 | 626.69 | 605.44 | 621.79 | 34,961 | +9.59(+1.57%) |