Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 107.66 | 109.60 | 107.35 | 109.02 | 225,914 | +0.96(+0.89%) |
Apr 29, 2014 | 107.31 | 108.83 | 106.92 | 108.06 | 158,378 | +1.14(+1.07%) |
Apr 28, 2014 | 107.23 | 107.77 | 105.72 | 106.92 | 193,754 | +0.43(+0.40%) |
Apr 25, 2014 | 107.15 | 107.55 | 105.73 | 106.49 | 113,192 | -1.34(-1.24%) |
Apr 24, 2014 | 109.62 | 109.69 | 107.35 | 107.83 | 90,131 | -1.17(-1.07%) |
Apr 23, 2014 | 108.53 | 109.58 | 107.61 | 109.00 | 145,714 | +0.53(+0.49%) |
Apr 22, 2014 | 107.95 | 109.31 | 107.64 | 108.47 | 123,409 | +0.52(+0.48%) |
Apr 21, 2014 | 107.51 | 108.32 | 106.71 | 107.95 | 82,954 | +0.45(+0.42%) |
Apr 17, 2014 | 106.26 | 107.50 | 107.50 | 107.50 | 792,300 | +1.22(+1.15%) |
Apr 16, 2014 | 105.90 | 106.94 | 104.85 | 106.28 | 129,821 | +1.08(+1.03%) |
Apr 15, 2014 | 103.08 | 105.78 | 102.02 | 105.20 | 233,566 | +2.43(+2.36%) |
Apr 14, 2014 | 103.18 | 104.19 | 101.63 | 102.77 | 153,757 | +0.62(+0.61%) |
Apr 11, 2014 | 101.77 | 103.76 | 101.64 | 102.15 | 200,481 | -0.85(-0.83%) |
Apr 10, 2014 | 104.71 | 105.52 | 102.57 | 103.00 | 212,878 | -1.87(-1.78%) |
Apr 09, 2014 | 104.22 | 104.98 | 102.62 | 104.87 | 225,365 | +1.07(+1.03%) |
Apr 08, 2014 | 104.64 | 105.67 | 102.21 | 103.80 | 150,538 | -0.81(-0.77%) |
Apr 07, 2014 | 106.13 | 106.49 | 104.13 | 104.61 | 225,752 | -1.88(-1.77%) |
Apr 04, 2014 | 111.45 | 111.45 | 106.36 | 106.49 | 187,770 | -4.10(-3.71%) |
Apr 03, 2014 | 109.77 | 111.20 | 109.31 | 110.59 | 175,964 | +0.84(+0.77%) |
Apr 02, 2014 | 108.93 | 109.86 | 108.65 | 109.75 | 143,941 | +1.06(+0.98%) |
Apr 01, 2014 | 106.85 | 108.85 | 105.64 | 108.69 | 166,278 | +2.15(+2.02%) |
Mar 31, 2014 | 104.28 | 107.32 | 103.57 | 106.54 | 141,173 | +2.71(+2.61%) |
Mar 28, 2014 | 103.56 | 104.98 | 103.28 | 103.83 | 162,155 | +0.46(+0.45%) |
Mar 27, 2014 | 103.49 | 104.27 | 102.47 | 103.37 | 106,067 | -0.33(-0.32%) |
Mar 26, 2014 | 105.58 | 107.12 | 103.65 | 103.70 | 144,108 | -2.29(-2.16%) |
Mar 25, 2014 | 106.34 | 107.21 | 104.83 | 105.99 | 119,556 | +0.14(+0.13%) |
Mar 24, 2014 | 107.08 | 107.55 | 104.71 | 105.85 | 141,801 | -0.88(-0.82%) |
Mar 21, 2014 | 107.26 | 108.02 | 106.35 | 106.73 | 333,714 | +0.19(+0.18%) |
Mar 20, 2014 | 105.58 | 107.15 | 104.86 | 106.54 | 165,666 | +0.95(+0.90%) |
Mar 19, 2014 | 106.83 | 107.26 | 104.93 | 105.59 | 145,284 | -1.45(-1.35%) |
Mar 18, 2014 | 106.17 | 107.50 | 106.17 | 107.04 | 114,649 | +1.15(+1.09%) |
Mar 17, 2014 | 105.29 | 105.98 | 104.49 | 105.89 | 182,625 | +1.44(+1.38%) |
Mar 14, 2014 | 103.80 | 105.85 | 103.80 | 104.45 | 160,938 | +0.27(+0.26%) |
Mar 13, 2014 | 107.66 | 108.18 | 104.00 | 104.18 | 201,605 | -2.99(-2.79%) |
Mar 12, 2014 | 107.33 | 108.23 | 106.68 | 107.17 | 136,853 | -0.64(-0.59%) |
Mar 11, 2014 | 109.63 | 110.14 | 107.27 | 107.81 | 173,642 | -1.63(-1.49%) |
Mar 10, 2014 | 110.44 | 111.49 | 109.20 | 109.44 | 211,341 | -1.52(-1.37%) |
Mar 07, 2014 | 112.22 | 113.06 | 110.31 | 110.96 | 146,451 | -0.15(-0.14%) |
Mar 06, 2014 | 111.55 | 112.92 | 110.64 | 111.11 | 138,637 | +0.16(+0.14%) |
Mar 05, 2014 | 111.18 | 112.46 | 110.58 | 110.95 | 181,454 | -0.71(-0.64%) |
Mar 04, 2014 | 109.44 | 112.00 | 108.45 | 111.66 | 327,364 | +3.80(+3.52%) |
Mar 03, 2014 | 106.60 | 109.05 | 106.22 | 107.86 | 178,467 | +0.16(+0.15%) |
Feb 28, 2014 | 111.51 | 112.10 | 107.11 | 107.70 | 316,873 | -2.20(-2.00%) |
Feb 27, 2014 | 108.77 | 109.95 | 108.00 | 109.90 | 349,036 | +0.95(+0.87%) |
Feb 26, 2014 | 107.49 | 109.26 | 106.76 | 108.95 | 266,148 | +1.81(+1.69%) |
Feb 25, 2014 | 107.44 | 107.98 | 106.82 | 107.14 | 122,323 | -0.24(-0.22%) |
Feb 24, 2014 | 107.39 | 108.38 | 106.49 | 107.38 | 156,220 | +0.89(+0.84%) |
Feb 21, 2014 | 107.79 | 107.79 | 106.07 | 106.49 | 165,049 | -0.87(-0.81%) |
Feb 20, 2014 | 105.60 | 107.51 | 104.83 | 107.36 | 234,755 | +1.77(+1.68%) |
Feb 19, 2014 | 105.75 | 107.91 | 105.52 | 105.59 | 238,461 | -0.60(-0.57%) |
Feb 18, 2014 | 105.14 | 106.53 | 105.12 | 106.19 | 144,582 | +1.10(+1.05%) |
Feb 14, 2014 | 104.84 | 105.09 | 105.09 | 105.09 | 167,300 | +0.29(+0.28%) |
Feb 13, 2014 | 104.10 | 104.99 | 103.64 | 104.80 | 203,334 | +0.05(+0.05%) |
Feb 12, 2014 | 104.87 | 105.28 | 103.80 | 104.75 | 222,814 | -0.04(-0.04%) |
Feb 11, 2014 | 104.00 | 105.09 | 103.28 | 104.79 | 202,903 | +0.96(+0.92%) |
Feb 10, 2014 | 103.93 | 104.17 | 102.61 | 103.83 | 225,592 | -0.36(-0.35%) |
Feb 07, 2014 | 103.25 | 105.44 | 103.25 | 104.19 | 328,554 | +1.11(+1.08%) |
Feb 06, 2014 | 101.32 | 103.30 | 100.59 | 103.08 | 254,497 | +2.22(+2.20%) |
Feb 05, 2014 | 100.30 | 101.65 | 98.32 | 100.86 | 293,203 | -0.03(-0.03%) |
Feb 04, 2014 | 98.65 | 101.45 | 97.12 | 100.89 | 418,344 | +2.45(+2.49%) |
Feb 03, 2014 | 102.99 | 103.57 | 97.28 | 98.44 | 490,098 | -4.51(-4.38%) |
Jan 31, 2014 | 101.28 | 103.72 | 101.15 | 102.95 | 324,323 | -0.01(-0.01%) |
Jan 30, 2014 | 104.77 | 105.81 | 102.59 | 102.96 | 370,515 | -1.15(-1.10%) |
Jan 29, 2014 | 107.08 | 107.18 | 103.81 | 104.11 | 281,972 | -3.18(-2.96%) |
Jan 28, 2014 | 105.26 | 107.31 | 105.00 | 107.29 | 281,882 | +2.32(+2.21%) |
Jan 27, 2014 | 105.04 | 107.15 | 104.28 | 104.97 | 420,152 | +1.02(+0.98%) |
Jan 24, 2014 | 107.85 | 108.19 | 103.87 | 103.95 | 269,653 | -4.86(-4.47%) |
Jan 23, 2014 | 109.24 | 109.37 | 108.40 | 108.81 | 203,603 | -0.89(-0.81%) |
Jan 22, 2014 | 108.49 | 109.95 | 108.18 | 109.70 | 238,229 | +1.09(+1.00%) |
Jan 21, 2014 | 108.57 | 109.40 | 108.19 | 108.61 | 140,351 | +0.42(+0.39%) |
Jan 17, 2014 | 108.51 | 108.19 | 108.19 | 108.19 | 237,100 | -0.76(-0.70%) |
Jan 16, 2014 | 106.30 | 108.96 | 105.80 | 108.95 | 284,584 | +4.63(+4.44%) |
Jan 15, 2014 | 103.16 | 104.50 | 103.16 | 104.32 | 126,728 | +0.98(+0.95%) |
Jan 14, 2014 | 102.97 | 103.49 | 102.51 | 103.34 | 184,965 | +0.80(+0.78%) |
Jan 13, 2014 | 101.68 | 103.47 | 101.61 | 102.54 | 262,058 | +0.87(+0.86%) |
Jan 10, 2014 | 101.04 | 101.76 | 100.00 | 101.67 | 183,115 | +0.95(+0.94%) |
Jan 09, 2014 | 101.84 | 102.57 | 100.59 | 100.72 | 162,628 | -0.52(-0.51%) |
Jan 08, 2014 | 100.83 | 101.30 | 99.95 | 101.24 | 261,330 | +0.11(+0.11%) |
Jan 07, 2014 | 100.26 | 101.72 | 100.12 | 101.13 | 203,055 | +1.35(+1.35%) |
Jan 06, 2014 | 101.03 | 101.03 | 98.84 | 99.78 | 257,593 | -1.06(-1.05%) |
Jan 03, 2014 | 101.05 | 101.56 | 100.06 | 100.84 | 217,578 | -0.26(-0.26%) |
Jan 02, 2014 | 101.39 | 101.52 | 100.51 | 101.10 | 280,747 | -0.86(-0.84%) |
Dec 31, 2013 | 101.19 | 101.96 | 101.96 | 101.96 | 155,300 | +1.04(+1.03%) |
Dec 30, 2013 | 101.43 | 101.81 | 100.39 | 100.92 | 194,342 | -0.62(-0.61%) |
Dec 27, 2013 | 101.30 | 101.69 | 100.90 | 101.54 | 123,358 | +0.10(+0.10%) |
Dec 26, 2013 | 101.87 | 102.44 | 100.71 | 101.44 | 159,426 | +0.04(+0.04%) |
Dec 24, 2013 | 100.81 | 101.95 | 100.59 | 101.40 | 149,590 | +0.56(+0.56%) |
Dec 23, 2013 | 99.95 | 101.26 | 99.53 | 100.84 | 248,475 | +1.55(+1.56%) |
Dec 20, 2013 | 96.57 | 99.49 | 96.39 | 99.29 | 323,323 | +2.67(+2.76%) |
Dec 19, 2013 | 97.20 | 97.44 | 95.80 | 96.62 | 135,488 | -0.99(-1.01%) |
Dec 18, 2013 | 96.34 | 97.65 | 95.34 | 97.61 | 203,557 | +1.59(+1.66%) |
Dec 17, 2013 | 95.41 | 96.29 | 95.17 | 96.02 | 253,190 | +0.11(+0.11%) |
Dec 16, 2013 | 92.81 | 95.93 | 92.79 | 95.91 | 298,879 | +3.49(+3.78%) |
Dec 13, 2013 | 91.79 | 92.70 | 91.47 | 92.42 | 245,977 | +0.42(+0.46%) |
Dec 12, 2013 | 91.30 | 92.11 | 90.98 | 92.00 | 178,522 | +0.29(+0.32%) |
Dec 11, 2013 | 92.88 | 92.88 | 91.09 | 91.71 | 280,995 | -0.74(-0.80%) |
Dec 10, 2013 | 92.11 | 93.15 | 91.66 | 92.45 | 234,486 | +0.00(+0.00%) |
Dec 09, 2013 | 92.62 | 92.81 | 91.77 | 92.45 | 215,529 | -0.02(-0.02%) |
Dec 06, 2013 | 88.51 | 93.40 | 88.51 | 92.47 | 389,821 | +3.72(+4.19%) |
Dec 05, 2013 | 89.90 | 89.90 | 88.48 | 88.75 | 358,380 | -1.09(-1.21%) |
Dec 04, 2013 | 88.28 | 90.08 | 86.91 | 89.84 | 267,736 | +1.22(+1.38%) |
Dec 03, 2013 | 87.10 | 88.71 | 86.83 | 88.62 | 201,593 | +1.12(+1.28%) |
Dec 02, 2013 | 87.91 | 88.77 | 87.31 | 87.50 | 209,905 | -0.52(-0.59%) |
Nov 29, 2013 | 89.37 | 89.37 | 87.90 | 88.02 | 71,763 | -1.05(-1.18%) |
Nov 27, 2013 | 88.04 | 89.21 | 87.84 | 89.07 | 174,642 | +1.33(+1.52%) |
Nov 26, 2013 | 86.63 | 88.24 | 86.10 | 87.74 | 181,349 | +0.99(+1.14%) |
Nov 25, 2013 | 86.15 | 86.79 | 86.00 | 86.75 | 129,671 | +0.97(+1.13%) |
Nov 22, 2013 | 83.68 | 86.36 | 83.44 | 85.78 | 248,213 | +2.31(+2.77%) |
Nov 21, 2013 | 81.94 | 83.52 | 81.94 | 83.47 | 75,987 | +1.89(+2.32%) |
Nov 20, 2013 | 81.19 | 82.19 | 80.52 | 81.58 | 130,477 | +0.84(+1.04%) |
Nov 19, 2013 | 80.67 | 81.14 | 80.52 | 80.74 | 90,815 | -0.07(-0.09%) |
Nov 18, 2013 | 81.90 | 82.64 | 80.51 | 80.81 | 119,442 | -0.75(-0.92%) |
Nov 15, 2013 | 80.69 | 81.67 | 80.39 | 81.56 | 122,914 | +0.88(+1.09%) |
Nov 14, 2013 | 80.68 | 81.11 | 80.46 | 80.68 | 46,795 | -0.08(-0.10%) |
Nov 13, 2013 | 79.50 | 80.78 | 79.24 | 80.76 | 75,937 | +0.70(+0.87%) |
Nov 12, 2013 | 79.53 | 80.22 | 79.17 | 80.06 | 91,604 | +0.18(+0.23%) |
Nov 11, 2013 | 80.01 | 80.44 | 79.77 | 79.88 | 43,650 | -0.12(-0.15%) |
Nov 08, 2013 | 78.17 | 80.25 | 78.17 | 80.00 | 219,191 | +1.73(+2.21%) |
Nov 07, 2013 | 79.62 | 79.91 | 78.20 | 78.27 | 110,008 | -1.21(-1.52%) |
Nov 06, 2013 | 80.31 | 81.07 | 79.33 | 79.48 | 99,189 | -0.35(-0.44%) |
Nov 05, 2013 | 80.19 | 80.52 | 79.21 | 79.83 | 89,258 | -0.77(-0.96%) |
Nov 04, 2013 | 80.61 | 81.25 | 79.91 | 80.60 | 78,038 | +0.38(+0.47%) |
Nov 01, 2013 | 80.09 | 81.22 | 79.57 | 80.22 | 126,071 | +0.06(+0.07%) |
Oct 31, 2013 | 80.15 | 81.57 | 79.68 | 80.16 | 130,323 | -0.23(-0.29%) |
Oct 30, 2013 | 81.38 | 81.53 | 80.20 | 80.39 | 81,734 | -1.02(-1.25%) |
Oct 29, 2013 | 80.65 | 81.48 | 80.33 | 81.41 | 130,550 | +0.71(+0.88%) |
Oct 28, 2013 | 80.62 | 80.91 | 79.95 | 80.70 | 108,946 | -0.10(-0.12%) |
Oct 25, 2013 | 79.77 | 80.99 | 79.40 | 80.80 | 111,109 | +1.39(+1.75%) |
Oct 24, 2013 | 79.50 | 79.71 | 78.82 | 79.41 | 136,665 | +0.03(+0.04%) |
Oct 23, 2013 | 79.08 | 79.49 | 78.78 | 79.38 | 118,939 | +0.10(+0.13%) |
Oct 22, 2013 | 79.58 | 79.89 | 79.08 | 79.28 | 184,921 | -0.21(-0.26%) |
Oct 21, 2013 | 79.48 | 79.53 | 79.06 | 79.49 | 139,639 | +0.09(+0.11%) |
Oct 18, 2013 | 79.53 | 79.53 | 78.36 | 79.40 | 175,800 | +0.46(+0.58%) |
Oct 17, 2013 | 76.91 | 79.15 | 76.82 | 78.94 | 182,024 | +1.77(+2.29%) |
Oct 16, 2013 | 77.44 | 77.62 | 76.82 | 77.17 | 177,337 | +0.07(+0.09%) |
Oct 15, 2013 | 79.48 | 79.48 | 76.83 | 77.10 | 123,947 | -2.37(-2.98%) |
Oct 14, 2013 | 78.55 | 79.63 | 77.70 | 79.47 | 147,978 | +0.60(+0.76%) |
Oct 11, 2013 | 78.73 | 78.95 | 78.13 | 78.87 | 190,631 | +0.13(+0.17%) |
Oct 10, 2013 | 78.22 | 78.77 | 77.43 | 78.74 | 240,081 | +1.62(+2.10%) |
Oct 09, 2013 | 77.39 | 77.77 | 76.59 | 77.12 | 129,251 | -0.21(-0.27%) |
Oct 08, 2013 | 77.76 | 78.23 | 76.91 | 77.33 | 138,119 | -0.56(-0.72%) |
Oct 07, 2013 | 78.10 | 78.74 | 77.66 | 77.89 | 163,000 | -1.06(-1.34%) |
Oct 04, 2013 | 78.94 | 79.44 | 78.70 | 78.95 | 61,703 | -0.15(-0.19%) |
Oct 03, 2013 | 79.67 | 80.33 | 77.57 | 79.10 | 325,542 | -0.97(-1.21%) |
Oct 02, 2013 | 79.83 | 80.08 | 78.83 | 80.07 | 150,015 | -0.15(-0.19%) |
Oct 01, 2013 | 79.81 | 81.21 | 79.11 | 80.22 | 254,718 | +0.33(+0.41%) |
Sep 30, 2013 | 78.66 | 80.18 | 78.50 | 79.89 | 165,747 | +0.38(+0.48%) |
Sep 27, 2013 | 79.21 | 80.44 | 78.92 | 79.51 | 189,867 | -1.60(-1.97%) |
Sep 26, 2013 | 80.70 | 81.66 | 80.33 | 81.11 | 165,850 | +0.37(+0.46%) |
Sep 25, 2013 | 80.36 | 81.44 | 80.00 | 80.74 | 241,650 | +0.38(+0.47%) |
Sep 24, 2013 | 79.90 | 81.02 | 79.51 | 80.36 | 159,574 | +0.75(+0.94%) |
Sep 23, 2013 | 80.45 | 80.45 | 78.65 | 79.61 | 188,434 | -1.02(-1.27%) |
Sep 20, 2013 | 82.25 | 82.64 | 80.37 | 80.63 | 344,210 | -1.32(-1.61%) |
Sep 19, 2013 | 83.33 | 83.37 | 81.92 | 81.95 | 105,001 | -1.32(-1.59%) |
Sep 18, 2013 | 83.40 | 83.75 | 81.41 | 83.27 | 109,828 | -0.38(-0.45%) |
Sep 17, 2013 | 81.82 | 83.71 | 81.57 | 83.65 | 250,200 | +1.83(+2.24%) |
Sep 16, 2013 | 81.75 | 82.07 | 81.37 | 81.82 | 149,129 | +0.64(+0.79%) |
Sep 13, 2013 | 80.56 | 81.36 | 79.53 | 81.18 | 127,471 | +1.11(+1.39%) |
Sep 12, 2013 | 80.74 | 81.50 | 79.93 | 80.07 | 101,281 | -0.87(-1.07%) |
Sep 11, 2013 | 81.00 | 81.43 | 80.54 | 80.94 | 73,083 | -0.08(-0.10%) |
Sep 10, 2013 | 79.53 | 81.08 | 79.22 | 81.02 | 157,859 | +1.91(+2.41%) |
Sep 09, 2013 | 78.14 | 79.40 | 78.14 | 79.11 | 183,014 | +1.09(+1.40%) |
Sep 06, 2013 | 77.54 | 78.28 | 76.00 | 78.02 | 248,650 | +0.71(+0.92%) |
Sep 05, 2013 | 77.23 | 77.97 | 77.11 | 77.31 | 214,887 | -0.05(-0.06%) |
Sep 04, 2013 | 76.65 | 77.72 | 76.65 | 77.36 | 140,236 | +0.59(+0.77%) |
Sep 03, 2013 | 77.22 | 78.83 | 76.06 | 76.77 | 286,509 | +0.48(+0.63%) |
Aug 30, 2013 | 80.01 | 81.50 | 74.81 | 76.29 | 301,408 | -3.90(-4.86%) |
Aug 29, 2013 | 79.00 | 80.69 | 78.52 | 80.19 | 81,115 | +1.09(+1.38%) |
Aug 28, 2013 | 78.28 | 79.45 | 78.28 | 79.10 | 121,507 | +0.68(+0.87%) |
Aug 27, 2013 | 79.55 | 80.48 | 78.02 | 78.42 | 204,756 | -2.17(-2.69%) |
Aug 26, 2013 | 80.58 | 81.50 | 80.13 | 80.59 | 46,123 | +0.30(+0.37%) |
Aug 23, 2013 | 79.96 | 80.59 | 79.29 | 80.29 | 90,004 | +0.33(+0.41%) |
Aug 22, 2013 | 79.16 | 80.00 | 78.97 | 79.96 | 61,032 | +0.96(+1.22%) |
Aug 21, 2013 | 79.59 | 79.82 | 78.40 | 79.00 | 165,108 | -0.78(-0.98%) |
Aug 20, 2013 | 79.81 | 80.20 | 79.03 | 79.78 | 92,417 | +0.10(+0.13%) |
Aug 19, 2013 | 79.80 | 80.43 | 79.30 | 79.68 | 84,617 | -0.21(-0.26%) |
Aug 16, 2013 | 79.50 | 80.49 | 79.50 | 79.89 | 90,231 | +0.04(+0.05%) |
Aug 15, 2013 | 80.85 | 81.30 | 79.65 | 79.85 | 119,555 | -2.16(-2.63%) |
Aug 14, 2013 | 82.48 | 82.72 | 81.93 | 82.01 | 91,076 | -0.20(-0.24%) |
Aug 13, 2013 | 81.61 | 82.28 | 80.82 | 82.21 | 173,041 | +0.27(+0.33%) |
Aug 12, 2013 | 81.18 | 82.25 | 81.00 | 81.94 | 81,696 | +0.08(+0.10%) |
Aug 09, 2013 | 82.44 | 82.87 | 81.80 | 81.86 | 103,026 | -0.74(-0.90%) |
Aug 08, 2013 | 83.25 | 83.31 | 81.16 | 82.60 | 83,810 | -0.03(-0.04%) |
Aug 07, 2013 | 82.25 | 82.99 | 82.02 | 82.63 | 85,896 | -0.03(-0.04%) |
Aug 06, 2013 | 83.37 | 84.20 | 82.47 | 82.66 | 106,890 | -0.82(-0.98%) |
Aug 05, 2013 | 83.46 | 83.97 | 82.63 | 83.48 | 77,985 | -0.23(-0.27%) |
Aug 02, 2013 | 84.25 | 84.90 | 83.53 | 83.71 | 139,202 | -1.09(-1.29%) |
Aug 01, 2013 | 82.40 | 85.30 | 82.37 | 84.80 | 304,244 | +3.36(+4.13%) |
Jul 31, 2013 | 81.65 | 82.27 | 81.08 | 81.44 | 155,247 | +0.16(+0.20%) |
Jul 30, 2013 | 81.23 | 82.18 | 80.78 | 81.28 | 199,235 | +0.55(+0.68%) |
Jul 29, 2013 | 81.89 | 82.26 | 80.71 | 80.73 | 204,550 | -1.54(-1.87%) |
Jul 26, 2013 | 82.91 | 82.96 | 82.08 | 82.27 | 115,973 | -1.34(-1.60%) |
Jul 25, 2013 | 82.34 | 83.87 | 82.33 | 83.61 | 131,533 | +0.94(+1.14%) |
Jul 24, 2013 | 82.98 | 83.00 | 82.08 | 82.67 | 193,611 | +0.15(+0.18%) |
Jul 23, 2013 | 82.33 | 82.68 | 82.06 | 82.52 | 164,962 | +0.52(+0.63%) |
Jul 22, 2013 | 81.82 | 82.45 | 81.66 | 82.00 | 248,626 | +0.14(+0.17%) |
Jul 19, 2013 | 80.98 | 81.94 | 80.83 | 81.86 | 211,432 | +0.62(+0.76%) |
Jul 18, 2013 | 80.70 | 81.67 | 80.70 | 81.24 | 102,685 | +0.51(+0.63%) |
Jul 17, 2013 | 80.49 | 81.11 | 80.21 | 80.73 | 109,552 | +0.49(+0.61%) |
Jul 16, 2013 | 80.32 | 80.72 | 80.13 | 80.24 | 159,289 | -0.04(-0.05%) |
Jul 15, 2013 | 79.07 | 80.50 | 78.87 | 80.28 | 224,347 | +1.47(+1.87%) |
Jul 12, 2013 | 77.84 | 78.99 | 77.48 | 78.81 | 216,616 | +0.80(+1.03%) |
Jul 11, 2013 | 77.47 | 78.07 | 76.75 | 78.01 | 204,665 | +1.34(+1.75%) |
Jul 10, 2013 | 76.79 | 77.20 | 76.39 | 76.67 | 159,731 | -0.08(-0.10%) |
Jul 09, 2013 | 76.62 | 77.44 | 76.44 | 76.75 | 220,944 | +0.45(+0.59%) |
Jul 08, 2013 | 76.53 | 76.79 | 76.07 | 76.30 | 165,384 | +0.03(+0.04%) |
Jul 05, 2013 | 75.70 | 76.31 | 75.28 | 76.27 | 274,956 | +1.32(+1.76%) |
Jul 03, 2013 | 73.79 | 75.27 | 73.79 | 74.95 | 146,174 | +0.68(+0.92%) |
Jul 02, 2013 | 73.83 | 74.63 | 73.58 | 74.27 | 278,361 | +0.44(+0.60%) |
Jul 01, 2013 | 72.69 | 74.10 | 72.69 | 73.83 | 226,722 | +1.54(+2.13%) |
Jun 28, 2013 | 71.65 | 72.58 | 71.16 | 72.29 | 194,008 | +0.29(+0.40%) |
Jun 27, 2013 | 71.04 | 72.26 | 71.04 | 72.00 | 135,019 | +1.56(+2.21%) |
Jun 26, 2013 | 70.48 | 70.90 | 69.62 | 70.44 | 113,070 | +0.56(+0.80%) |
Jun 25, 2013 | 69.99 | 70.57 | 69.16 | 69.88 | 123,636 | +0.16(+0.23%) |
Jun 24, 2013 | 70.28 | 70.61 | 69.40 | 69.72 | 141,675 | -1.33(-1.87%) |
Jun 21, 2013 | 70.56 | 71.14 | 70.00 | 71.05 | 288,592 | +0.77(+1.10%) |
Jun 20, 2013 | 70.87 | 71.33 | 70.11 | 70.28 | 117,193 | -1.62(-2.25%) |
Jun 19, 2013 | 73.25 | 73.39 | 71.88 | 71.90 | 85,616 | -1.52(-2.07%) |
Jun 18, 2013 | 72.35 | 73.79 | 72.20 | 73.42 | 94,094 | +1.26(+1.75%) |
Jun 17, 2013 | 72.65 | 73.19 | 71.65 | 72.16 | 108,235 | -0.01(-0.01%) |
Jun 14, 2013 | 72.54 | 72.89 | 71.57 | 72.17 | 93,688 | -0.42(-0.58%) |
Jun 13, 2013 | 72.24 | 73.06 | 71.99 | 72.59 | 118,529 | +0.35(+0.48%) |
Jun 12, 2013 | 74.01 | 74.01 | 72.00 | 72.24 | 101,659 | -1.11(-1.51%) |
Jun 11, 2013 | 72.04 | 74.59 | 71.78 | 73.35 | 383,671 | +0.27(+0.37%) |
Jun 10, 2013 | 72.67 | 73.10 | 72.15 | 73.08 | 79,881 | +0.72(+1.00%) |
Jun 07, 2013 | 72.33 | 72.74 | 71.76 | 72.36 | 151,370 | +0.65(+0.91%) |
Jun 06, 2013 | 71.56 | 72.06 | 71.12 | 71.71 | 132,771 | -0.03(-0.04%) |
Jun 05, 2013 | 72.96 | 73.24 | 71.37 | 71.74 | 112,192 | -1.46(-1.99%) |
Jun 04, 2013 | 73.62 | 74.64 | 72.36 | 73.20 | 142,675 | -0.46(-0.62%) |
Jun 03, 2013 | 73.43 | 74.49 | 72.18 | 73.66 | 325,421 | +0.27(+0.37%) |
May 31, 2013 | 72.85 | 73.94 | 70.76 | 73.39 | 763,507 | -0.31(-0.42%) |
May 30, 2013 | 75.97 | 77.70 | 72.01 | 73.70 | 639,319 | -1.96(-2.59%) |
May 29, 2013 | 76.37 | 76.47 | 74.95 | 75.66 | 238,942 | -1.07(-1.39%) |
May 28, 2013 | 77.72 | 78.45 | 76.36 | 76.73 | 250,297 | +0.15(+0.20%) |
May 24, 2013 | 76.78 | 77.19 | 76.34 | 76.58 | 77,196 | -0.57(-0.74%) |
May 23, 2013 | 76.01 | 77.62 | 75.59 | 77.15 | 211,820 | +0.62(+0.81%) |
May 22, 2013 | 78.00 | 78.74 | 76.34 | 76.53 | 109,277 | -1.50(-1.92%) |
May 21, 2013 | 77.90 | 78.41 | 77.73 | 78.03 | 121,019 | -0.15(-0.19%) |
May 20, 2013 | 77.99 | 78.65 | 77.99 | 78.18 | 124,492 | -0.27(-0.34%) |
May 17, 2013 | 78.15 | 78.75 | 77.95 | 78.45 | 227,830 | +0.41(+0.53%) |
May 16, 2013 | 78.88 | 79.35 | 77.62 | 78.04 | 194,382 | -1.04(-1.32%) |
May 15, 2013 | 78.31 | 79.63 | 78.30 | 79.08 | 64,068 | +1.62(+2.09%) |
May 13, 2013 | 78.33 | 78.53 | 77.28 | 77.46 | 76,882 | -0.82(-1.05%) |
May 10, 2013 | 77.63 | 78.40 | 77.25 | 78.28 | 76,433 | +0.88(+1.14%) |
May 09, 2013 | 77.69 | 78.09 | 77.23 | 77.40 | 81,560 | -0.35(-0.45%) |
May 08, 2013 | 77.27 | 77.85 | 76.90 | 77.75 | 64,892 | +0.23(+0.30%) |
May 07, 2013 | 76.35 | 77.58 | 76.33 | 77.52 | 77,238 | +1.19(+1.56%) |
May 06, 2013 | 75.26 | 76.64 | 75.26 | 76.33 | 87,214 | +1.19(+1.58%) |
May 03, 2013 | 74.88 | 75.48 | 74.31 | 75.14 | 175,735 | +0.83(+1.12%) |
May 02, 2013 | 73.70 | 74.94 | 73.01 | 74.31 | 220,298 | +0.83(+1.13%) |