Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 94.25 | 95.98 | 93.77 | 95.34 | 363,153 | +0.50(+0.53%) |
Apr 29, 2014 | 94.49 | 95.13 | 93.77 | 94.84 | 454,564 | +0.66(+0.70%) |
Apr 28, 2014 | 94.02 | 94.46 | 92.98 | 94.17 | 264,056 | +0.37(+0.40%) |
Apr 25, 2014 | 94.53 | 94.60 | 93.43 | 93.80 | 241,271 | -1.07(-1.13%) |
Apr 24, 2014 | 95.83 | 95.83 | 94.51 | 94.87 | 222,821 | -0.49(-0.51%) |
Apr 23, 2014 | 95.57 | 95.90 | 94.85 | 95.36 | 218,676 | -0.56(-0.58%) |
Apr 22, 2014 | 96.46 | 97.32 | 95.77 | 95.92 | 239,195 | -0.49(-0.50%) |
Apr 21, 2014 | 95.36 | 96.48 | 95.15 | 96.41 | 243,614 | +1.30(+1.36%) |
Apr 17, 2014 | 95.32 | 95.11 | 95.11 | 95.11 | 304,852 | -0.32(-0.33%) |
Apr 16, 2014 | 96.57 | 96.60 | 95.30 | 95.43 | 206,811 | -0.21(-0.21%) |
Apr 15, 2014 | 95.65 | 96.28 | 94.35 | 95.63 | 373,461 | +0.00(+0.00%) |
Apr 14, 2014 | 95.39 | 96.32 | 94.91 | 95.63 | 213,829 | +0.33(+0.34%) |
Apr 11, 2014 | 95.30 | 96.16 | 95.06 | 95.30 | 266,714 | -0.34(-0.35%) |
Apr 10, 2014 | 97.96 | 98.17 | 95.38 | 95.64 | 389,974 | -2.64(-2.69%) |
Apr 09, 2014 | 98.13 | 98.75 | 97.56 | 98.28 | 231,299 | +0.29(+0.30%) |
Apr 08, 2014 | 98.32 | 98.59 | 97.17 | 97.99 | 253,285 | -0.50(-0.51%) |
Apr 07, 2014 | 99.14 | 99.64 | 97.99 | 98.50 | 331,416 | -1.11(-1.12%) |
Apr 04, 2014 | 102.28 | 102.48 | 99.47 | 99.61 | 280,738 | -1.90(-1.87%) |
Apr 03, 2014 | 101.41 | 101.78 | 100.44 | 101.50 | 357,743 | +0.27(+0.27%) |
Apr 02, 2014 | 100.77 | 101.77 | 99.99 | 101.23 | 429,424 | +0.87(+0.86%) |
Apr 01, 2014 | 100.35 | 100.86 | 99.36 | 100.37 | 490,443 | +0.22(+0.21%) |
Mar 31, 2014 | 99.11 | 100.33 | 98.70 | 100.15 | 289,357 | +1.48(+1.50%) |
Mar 28, 2014 | 98.36 | 99.32 | 97.78 | 98.68 | 263,505 | +0.45(+0.46%) |
Mar 27, 2014 | 99.34 | 99.34 | 97.29 | 98.23 | 468,254 | -0.86(-0.87%) |
Mar 26, 2014 | 98.80 | 99.65 | 98.57 | 99.09 | 368,127 | +0.65(+0.66%) |
Mar 25, 2014 | 98.68 | 99.54 | 98.09 | 98.43 | 541,769 | -0.08(-0.09%) |
Mar 24, 2014 | 99.06 | 99.19 | 97.53 | 98.52 | 451,646 | +0.16(+0.16%) |
Mar 21, 2014 | 97.75 | 99.20 | 97.26 | 98.36 | 797,714 | +1.25(+1.29%) |
Mar 20, 2014 | 97.51 | 97.55 | 96.75 | 97.11 | 602,416 | -0.47(-0.48%) |
Mar 19, 2014 | 97.99 | 98.22 | 97.08 | 97.57 | 270,740 | +0.43(+0.44%) |
Mar 18, 2014 | 97.35 | 97.55 | 96.97 | 97.14 | 327,909 | +0.11(+0.12%) |
Mar 17, 2014 | 96.55 | 97.43 | 96.54 | 97.03 | 164,048 | +0.90(+0.93%) |
Mar 14, 2014 | 95.43 | 96.51 | 95.39 | 96.14 | 174,003 | +0.59(+0.62%) |
Mar 13, 2014 | 96.19 | 96.84 | 95.33 | 95.55 | 284,430 | -0.48(-0.50%) |
Mar 12, 2014 | 95.00 | 96.04 | 94.59 | 96.02 | 321,700 | +0.72(+0.75%) |
Mar 11, 2014 | 95.27 | 96.70 | 95.01 | 95.30 | 474,527 | -0.15(-0.16%) |
Mar 10, 2014 | 96.09 | 96.94 | 95.35 | 95.45 | 228,011 | -0.64(-0.66%) |
Mar 07, 2014 | 96.00 | 96.50 | 95.15 | 96.09 | 216,766 | +0.47(+0.49%) |
Mar 06, 2014 | 94.39 | 96.15 | 94.39 | 95.62 | 292,381 | +1.00(+1.06%) |
Mar 05, 2014 | 94.16 | 95.37 | 93.66 | 94.62 | 543,621 | +0.46(+0.49%) |
Mar 04, 2014 | 94.38 | 94.87 | 93.86 | 94.16 | 668,691 | +0.36(+0.39%) |
Mar 03, 2014 | 94.50 | 95.20 | 93.57 | 93.80 | 455,881 | -1.45(-1.52%) |
Feb 28, 2014 | 94.84 | 96.12 | 94.33 | 95.25 | 183,027 | +0.35(+0.36%) |
Feb 27, 2014 | 94.12 | 95.01 | 93.41 | 94.90 | 221,562 | +0.78(+0.83%) |
Feb 26, 2014 | 95.09 | 95.69 | 93.90 | 94.12 | 339,864 | -0.94(-0.99%) |
Feb 25, 2014 | 93.89 | 95.39 | 93.27 | 95.06 | 554,826 | +1.45(+1.55%) |
Feb 24, 2014 | 94.27 | 95.27 | 93.53 | 93.61 | 604,363 | -0.58(-0.61%) |
Feb 21, 2014 | 93.85 | 96.35 | 90.91 | 94.19 | 1,065,556 | +3.28(+3.60%) |
Feb 20, 2014 | 90.00 | 91.05 | 89.39 | 90.91 | 314,636 | +0.99(+1.10%) |
Feb 19, 2014 | 90.15 | 91.07 | 89.80 | 89.92 | 214,118 | -0.49(-0.55%) |
Feb 18, 2014 | 89.61 | 90.87 | 89.03 | 90.42 | 266,655 | +0.95(+1.06%) |
Feb 14, 2014 | 89.76 | 89.47 | 89.47 | 89.47 | 245,492 | -0.27(-0.30%) |
Feb 13, 2014 | 87.81 | 89.87 | 87.38 | 89.74 | 272,496 | +1.66(+1.88%) |
Feb 12, 2014 | 87.59 | 88.14 | 87.20 | 88.08 | 345,543 | +0.49(+0.56%) |
Feb 11, 2014 | 86.43 | 87.60 | 85.78 | 87.59 | 325,545 | +1.36(+1.58%) |
Feb 10, 2014 | 86.19 | 86.78 | 85.86 | 86.23 | 299,743 | -0.12(-0.14%) |
Feb 07, 2014 | 85.40 | 86.38 | 85.16 | 86.35 | 157,179 | +1.20(+1.41%) |
Feb 06, 2014 | 85.70 | 86.40 | 85.01 | 85.15 | 242,890 | -0.34(-0.40%) |
Feb 05, 2014 | 84.72 | 86.57 | 84.47 | 85.49 | 303,570 | +0.62(+0.73%) |
Feb 04, 2014 | 84.92 | 85.44 | 84.22 | 84.87 | 393,428 | +0.22(+0.26%) |
Feb 03, 2014 | 87.16 | 87.45 | 83.91 | 84.65 | 480,718 | -2.51(-2.88%) |
Jan 31, 2014 | 87.34 | 87.48 | 86.55 | 87.16 | 241,449 | -0.62(-0.71%) |
Jan 30, 2014 | 87.39 | 88.10 | 86.67 | 87.78 | 217,571 | +0.75(+0.87%) |
Jan 29, 2014 | 86.41 | 87.28 | 86.10 | 87.03 | 215,493 | -0.09(-0.11%) |
Jan 28, 2014 | 86.86 | 87.62 | 86.79 | 87.12 | 169,850 | +0.47(+0.55%) |
Jan 27, 2014 | 87.83 | 87.96 | 86.65 | 86.65 | 230,180 | -1.19(-1.36%) |
Jan 24, 2014 | 89.44 | 89.44 | 86.67 | 87.84 | 424,202 | -1.95(-2.17%) |
Jan 23, 2014 | 89.57 | 90.04 | 89.09 | 89.78 | 162,080 | -0.17(-0.19%) |
Jan 22, 2014 | 90.10 | 90.14 | 89.64 | 89.95 | 300,111 | +0.01(+0.01%) |
Jan 21, 2014 | 90.08 | 90.14 | 88.79 | 89.94 | 235,281 | +0.17(+0.19%) |
Jan 17, 2014 | 90.24 | 89.77 | 89.77 | 89.77 | 124,089 | -0.51(-0.57%) |
Jan 16, 2014 | 89.82 | 90.56 | 89.61 | 90.29 | 198,823 | +0.19(+0.21%) |
Jan 15, 2014 | 90.17 | 90.52 | 89.43 | 90.10 | 253,160 | -0.07(-0.08%) |
Jan 14, 2014 | 89.88 | 90.24 | 89.32 | 90.17 | 233,638 | +0.47(+0.53%) |
Jan 13, 2014 | 90.14 | 90.38 | 89.51 | 89.70 | 210,199 | -0.67(-0.74%) |
Jan 10, 2014 | 90.16 | 90.74 | 89.53 | 90.37 | 466,231 | +0.08(+0.09%) |
Jan 09, 2014 | 88.19 | 90.29 | 88.04 | 90.29 | 376,155 | +2.19(+2.48%) |
Jan 08, 2014 | 87.61 | 88.84 | 87.61 | 88.10 | 256,788 | +0.49(+0.56%) |
Jan 07, 2014 | 86.63 | 87.82 | 86.45 | 87.61 | 252,992 | +1.12(+1.29%) |
Jan 06, 2014 | 86.89 | 86.98 | 86.27 | 86.49 | 288,755 | +0.07(+0.08%) |
Jan 03, 2014 | 87.11 | 87.24 | 86.11 | 86.42 | 247,549 | +0.09(+0.11%) |
Jan 02, 2014 | 87.17 | 87.17 | 85.99 | 86.33 | 232,126 | -1.03(-1.18%) |
Dec 31, 2013 | 87.66 | 87.36 | 87.36 | 87.36 | 110,337 | -0.19(-0.21%) |
Dec 30, 2013 | 87.61 | 87.87 | 87.46 | 87.55 | 136,501 | -0.07(-0.08%) |
Dec 27, 2013 | 88.00 | 88.00 | 87.09 | 87.62 | 142,442 | -0.26(-0.30%) |
Dec 26, 2013 | 87.94 | 88.28 | 87.19 | 87.88 | 77,300 | +0.06(+0.06%) |
Dec 24, 2013 | 88.01 | 88.47 | 87.61 | 87.83 | 77,244 | +0.02(+0.02%) |
Dec 23, 2013 | 87.07 | 87.86 | 86.93 | 87.81 | 160,904 | +0.74(+0.86%) |
Dec 20, 2013 | 86.85 | 87.48 | 86.48 | 87.07 | 415,727 | +0.05(+0.05%) |
Dec 19, 2013 | 87.80 | 87.80 | 86.48 | 87.02 | 296,645 | -0.87(-0.98%) |
Dec 18, 2013 | 87.36 | 88.08 | 86.46 | 87.88 | 363,727 | +0.53(+0.61%) |
Dec 17, 2013 | 87.87 | 87.87 | 85.97 | 87.35 | 339,664 | -0.73(-0.82%) |
Dec 16, 2013 | 88.36 | 89.30 | 87.95 | 88.08 | 320,130 | +0.38(+0.44%) |
Dec 13, 2013 | 88.77 | 88.78 | 87.49 | 87.70 | 246,447 | -0.63(-0.72%) |
Dec 12, 2013 | 88.24 | 88.96 | 87.83 | 88.33 | 148,154 | +0.08(+0.09%) |
Dec 11, 2013 | 89.89 | 89.89 | 88.12 | 88.25 | 256,022 | -1.44(-1.61%) |
Dec 10, 2013 | 90.09 | 90.29 | 89.60 | 89.69 | 169,500 | -0.75(-0.83%) |
Dec 09, 2013 | 90.55 | 91.07 | 89.40 | 90.44 | 201,394 | -0.01(-0.01%) |
Dec 06, 2013 | 89.88 | 91.11 | 89.77 | 90.45 | 126,590 | +0.74(+0.82%) |
Dec 05, 2013 | 90.03 | 90.44 | 89.14 | 89.72 | 165,642 | -0.43(-0.47%) |
Dec 04, 2013 | 89.90 | 90.63 | 89.25 | 90.15 | 456,141 | -0.22(-0.25%) |
Dec 03, 2013 | 90.37 | 90.51 | 89.39 | 90.37 | 229,918 | -0.34(-0.37%) |
Dec 02, 2013 | 91.52 | 91.78 | 90.02 | 90.70 | 504,077 | -0.80(-0.87%) |
Nov 29, 2013 | 91.85 | 92.20 | 91.33 | 91.51 | 75,258 | -0.33(-0.35%) |
Nov 27, 2013 | 92.03 | 92.22 | 91.34 | 91.83 | 205,735 | -0.15(-0.16%) |
Nov 26, 2013 | 90.96 | 92.27 | 90.70 | 91.98 | 236,083 | +0.83(+0.91%) |
Nov 25, 2013 | 90.48 | 92.22 | 90.48 | 91.15 | 150,314 | +0.60(+0.67%) |
Nov 22, 2013 | 90.50 | 91.12 | 89.84 | 90.55 | 179,529 | -0.05(-0.05%) |
Nov 21, 2013 | 89.55 | 90.73 | 89.51 | 90.59 | 173,800 | +1.05(+1.17%) |
Nov 20, 2013 | 89.62 | 89.65 | 88.41 | 89.54 | 236,597 | +0.20(+0.23%) |
Nov 19, 2013 | 88.01 | 89.58 | 87.90 | 89.34 | 271,280 | +1.33(+1.51%) |
Nov 18, 2013 | 88.09 | 88.79 | 87.84 | 88.01 | 322,906 | -0.08(-0.10%) |
Nov 15, 2013 | 88.22 | 88.54 | 88.08 | 88.09 | 368,827 | -0.37(-0.42%) |
Nov 14, 2013 | 88.71 | 89.00 | 88.25 | 88.46 | 242,803 | -0.24(-0.27%) |
Nov 13, 2013 | 87.49 | 88.73 | 87.39 | 88.70 | 248,210 | +1.05(+1.20%) |
Nov 12, 2013 | 87.17 | 87.86 | 86.81 | 87.65 | 577,895 | +0.45(+0.52%) |
Nov 11, 2013 | 85.73 | 87.42 | 85.47 | 87.20 | 301,510 | +0.97(+1.13%) |
Nov 08, 2013 | 85.22 | 86.28 | 85.22 | 86.22 | 140,154 | +0.63(+0.74%) |
Nov 07, 2013 | 86.28 | 86.85 | 85.57 | 85.59 | 226,076 | -0.69(-0.80%) |
Nov 06, 2013 | 86.45 | 86.65 | 85.74 | 86.28 | 194,332 | +0.02(+0.02%) |
Nov 05, 2013 | 86.04 | 86.39 | 85.52 | 86.26 | 183,799 | -0.37(-0.43%) |
Nov 04, 2013 | 86.22 | 86.65 | 85.32 | 86.63 | 396,578 | +0.83(+0.97%) |
Nov 01, 2013 | 85.56 | 86.20 | 84.92 | 85.80 | 188,671 | +0.31(+0.36%) |
Oct 31, 2013 | 85.01 | 86.14 | 84.89 | 85.49 | 455,148 | +0.64(+0.75%) |
Oct 30, 2013 | 82.11 | 85.24 | 81.06 | 84.85 | 674,887 | +3.79(+4.68%) |
Oct 29, 2013 | 80.64 | 81.07 | 80.29 | 81.06 | 268,360 | +0.63(+0.78%) |
Oct 28, 2013 | 80.29 | 80.92 | 79.95 | 80.43 | 128,057 | +0.05(+0.06%) |
Oct 25, 2013 | 80.20 | 80.55 | 79.83 | 80.38 | 179,252 | +0.25(+0.31%) |
Oct 24, 2013 | 81.02 | 81.29 | 79.97 | 80.13 | 163,573 | -0.86(-1.06%) |
Oct 23, 2013 | 80.00 | 80.99 | 79.98 | 80.99 | 220,297 | +0.81(+1.01%) |
Oct 22, 2013 | 80.20 | 80.64 | 79.76 | 80.19 | 424,237 | +0.03(+0.03%) |
Oct 21, 2013 | 79.92 | 80.64 | 79.71 | 80.16 | 446,370 | +0.18(+0.22%) |
Oct 18, 2013 | 80.12 | 80.16 | 78.73 | 79.98 | 207,700 | -0.07(-0.09%) |
Oct 17, 2013 | 78.89 | 80.10 | 78.76 | 80.06 | 163,761 | +0.88(+1.11%) |
Oct 16, 2013 | 78.77 | 79.34 | 78.63 | 79.17 | 210,518 | +0.96(+1.23%) |
Oct 15, 2013 | 78.67 | 78.82 | 78.18 | 78.21 | 222,128 | -0.78(-0.99%) |
Oct 14, 2013 | 77.80 | 79.08 | 77.77 | 78.99 | 224,821 | +1.03(+1.32%) |
Oct 11, 2013 | 76.99 | 78.00 | 76.78 | 77.96 | 163,300 | +0.71(+0.92%) |
Oct 10, 2013 | 77.07 | 77.44 | 76.77 | 77.25 | 237,780 | +0.54(+0.70%) |
Oct 09, 2013 | 76.11 | 76.92 | 76.07 | 76.71 | 354,478 | +0.61(+0.80%) |
Oct 08, 2013 | 76.32 | 76.65 | 75.98 | 76.10 | 195,540 | -0.28(-0.36%) |
Oct 07, 2013 | 75.99 | 76.85 | 75.63 | 76.37 | 208,780 | -0.06(-0.07%) |
Oct 04, 2013 | 76.35 | 76.64 | 76.28 | 76.43 | 123,529 | -0.01(-0.01%) |
Oct 03, 2013 | 76.51 | 77.02 | 75.69 | 76.44 | 385,829 | -0.07(-0.10%) |
Oct 02, 2013 | 76.30 | 76.74 | 75.72 | 76.51 | 193,937 | +0.00(+0.00%) |
Oct 01, 2013 | 76.08 | 76.82 | 76.07 | 76.51 | 603,943 | +0.20(+0.27%) |
Sep 30, 2013 | 75.17 | 76.70 | 75.17 | 76.31 | 432,227 | +0.28(+0.37%) |
Sep 27, 2013 | 75.22 | 76.05 | 75.09 | 76.03 | 213,587 | +0.46(+0.61%) |
Sep 26, 2013 | 75.71 | 75.86 | 75.03 | 75.57 | 162,044 | +0.06(+0.09%) |
Sep 25, 2013 | 75.64 | 75.93 | 75.34 | 75.50 | 505,820 | -0.27(-0.35%) |
Sep 24, 2013 | 75.37 | 76.12 | 75.28 | 75.77 | 361,859 | +0.24(+0.32%) |
Sep 23, 2013 | 75.52 | 75.76 | 75.13 | 75.53 | 122,886 | +0.01(+0.01%) |
Sep 20, 2013 | 76.03 | 76.03 | 75.46 | 75.52 | 258,182 | -0.21(-0.28%) |
Sep 19, 2013 | 76.11 | 76.43 | 75.58 | 75.73 | 156,955 | -0.38(-0.50%) |
Sep 18, 2013 | 75.45 | 76.37 | 75.17 | 76.11 | 390,782 | +1.21(+1.61%) |
Sep 17, 2013 | 73.76 | 75.03 | 73.56 | 74.91 | 292,542 | +1.15(+1.56%) |
Sep 16, 2013 | 73.97 | 73.97 | 73.30 | 73.76 | 289,152 | +1.26(+1.74%) |
Sep 13, 2013 | 72.54 | 72.75 | 72.40 | 72.50 | 90,242 | -0.12(-0.17%) |
Sep 12, 2013 | 72.91 | 72.91 | 72.11 | 72.62 | 181,676 | -0.29(-0.39%) |
Sep 11, 2013 | 72.52 | 73.36 | 72.41 | 72.91 | 321,325 | +0.55(+0.76%) |
Sep 10, 2013 | 72.26 | 72.63 | 71.90 | 72.36 | 278,994 | +0.17(+0.23%) |
Sep 09, 2013 | 72.03 | 72.29 | 71.75 | 72.19 | 161,053 | +0.22(+0.31%) |
Sep 06, 2013 | 71.82 | 72.44 | 70.58 | 71.97 | 386,914 | +0.43(+0.60%) |
Sep 05, 2013 | 71.96 | 72.14 | 71.17 | 71.54 | 162,562 | -0.28(-0.39%) |
Sep 04, 2013 | 70.45 | 72.02 | 70.45 | 71.82 | 284,881 | +1.22(+1.73%) |
Sep 03, 2013 | 71.82 | 72.34 | 70.19 | 70.60 | 451,672 | -0.89(-1.25%) |
Aug 30, 2013 | 72.29 | 72.51 | 71.38 | 71.49 | 206,658 | -0.90(-1.24%) |
Aug 29, 2013 | 72.23 | 72.53 | 71.81 | 72.39 | 143,312 | +0.20(+0.28%) |
Aug 28, 2013 | 72.38 | 72.63 | 72.10 | 72.18 | 408,320 | -0.33(-0.46%) |
Aug 27, 2013 | 72.53 | 72.72 | 72.20 | 72.52 | 350,131 | -0.38(-0.52%) |
Aug 26, 2013 | 71.51 | 72.92 | 71.25 | 72.90 | 442,932 | +1.42(+1.99%) |
Aug 23, 2013 | 71.39 | 71.75 | 70.62 | 71.48 | 237,284 | +0.26(+0.36%) |
Aug 22, 2013 | 70.24 | 71.45 | 69.83 | 71.22 | 203,993 | +0.96(+1.37%) |
Aug 21, 2013 | 70.74 | 70.81 | 69.84 | 70.25 | 333,825 | -0.64(-0.90%) |
Aug 20, 2013 | 69.99 | 70.91 | 69.77 | 70.89 | 321,679 | +1.00(+1.43%) |
Aug 19, 2013 | 69.56 | 70.00 | 69.34 | 69.89 | 257,755 | +0.32(+0.47%) |
Aug 16, 2013 | 69.92 | 70.18 | 69.02 | 69.57 | 193,535 | -0.67(-0.95%) |
Aug 15, 2013 | 70.74 | 71.27 | 69.70 | 70.23 | 416,679 | -1.25(-1.75%) |
Aug 14, 2013 | 71.76 | 71.94 | 71.43 | 71.49 | 384,335 | -0.26(-0.36%) |
Aug 13, 2013 | 71.56 | 71.86 | 71.19 | 71.75 | 467,605 | +0.28(+0.39%) |
Aug 12, 2013 | 71.05 | 71.61 | 70.82 | 71.47 | 413,699 | +0.14(+0.19%) |
Aug 09, 2013 | 71.25 | 71.90 | 71.00 | 71.33 | 269,164 | -0.21(-0.30%) |
Aug 08, 2013 | 72.20 | 72.20 | 71.42 | 71.54 | 587,353 | -0.26(-0.36%) |
Aug 07, 2013 | 72.23 | 72.37 | 71.64 | 71.80 | 193,049 | -0.54(-0.75%) |
Aug 06, 2013 | 72.70 | 72.92 | 72.05 | 72.35 | 441,798 | -0.47(-0.65%) |
Aug 05, 2013 | 72.78 | 73.12 | 72.54 | 72.82 | 213,006 | -0.21(-0.29%) |
Aug 02, 2013 | 73.07 | 73.15 | 72.53 | 73.03 | 174,865 | -0.18(-0.24%) |
Aug 01, 2013 | 73.96 | 74.19 | 72.75 | 73.20 | 447,346 | -0.14(-0.19%) |
Jul 31, 2013 | 72.02 | 74.39 | 72.02 | 73.34 | 467,324 | +0.26(+0.35%) |
Jul 30, 2013 | 73.71 | 74.19 | 73.04 | 73.08 | 238,833 | -0.30(-0.42%) |
Jul 29, 2013 | 73.35 | 73.66 | 72.74 | 73.39 | 127,680 | -0.18(-0.25%) |
Jul 26, 2013 | 73.07 | 73.78 | 72.57 | 73.57 | 187,191 | +0.23(+0.31%) |
Jul 25, 2013 | 73.28 | 73.57 | 72.87 | 73.34 | 159,785 | +0.04(+0.05%) |
Jul 24, 2013 | 73.84 | 73.97 | 73.23 | 73.31 | 147,993 | -0.49(-0.66%) |
Jul 23, 2013 | 73.76 | 73.84 | 73.33 | 73.79 | 140,209 | +0.18(+0.25%) |
Jul 22, 2013 | 73.63 | 74.03 | 73.32 | 73.61 | 357,380 | +0.29(+0.39%) |
Jul 19, 2013 | 72.69 | 73.70 | 72.62 | 73.32 | 422,282 | +0.36(+0.49%) |
Jul 18, 2013 | 72.16 | 73.02 | 72.16 | 72.96 | 229,448 | +1.02(+1.42%) |
Jul 17, 2013 | 71.81 | 72.29 | 71.57 | 71.94 | 191,091 | +0.54(+0.75%) |
Jul 16, 2013 | 72.18 | 72.39 | 71.18 | 71.40 | 322,297 | -0.88(-1.21%) |
Jul 15, 2013 | 72.86 | 73.41 | 71.77 | 72.28 | 364,694 | -0.77(-1.05%) |
Jul 12, 2013 | 71.98 | 73.41 | 71.86 | 73.05 | 357,493 | +1.02(+1.41%) |
Jul 11, 2013 | 72.49 | 72.49 | 71.87 | 72.03 | 234,250 | +0.26(+0.36%) |
Jul 10, 2013 | 71.58 | 71.98 | 71.48 | 71.77 | 214,455 | +0.19(+0.27%) |
Jul 09, 2013 | 72.96 | 72.55 | 71.54 | 71.58 | 240,643 | -0.97(-1.34%) |
Jul 08, 2013 | 72.43 | 73.04 | 72.26 | 72.55 | 173,277 | +0.15(+0.20%) |
Jul 05, 2013 | 72.55 | 72.55 | 71.79 | 72.40 | 139,433 | +0.33(+0.46%) |
Jul 03, 2013 | 71.85 | 72.88 | 71.40 | 72.07 | 244,706 | +0.04(+0.05%) |
Jul 02, 2013 | 72.48 | 73.29 | 71.67 | 72.03 | 163,784 | -0.45(-0.62%) |
Jul 01, 2013 | 71.75 | 72.74 | 71.60 | 72.48 | 197,041 | +0.93(+1.30%) |
Jun 28, 2013 | 71.53 | 72.03 | 71.04 | 71.55 | 218,032 | -0.02(-0.03%) |
Jun 27, 2013 | 71.16 | 71.71 | 71.04 | 71.57 | 170,188 | +0.78(+1.11%) |
Jun 26, 2013 | 70.48 | 71.05 | 70.24 | 70.78 | 248,842 | +0.76(+1.08%) |
Jun 25, 2013 | 69.50 | 70.17 | 69.11 | 70.03 | 232,414 | +0.67(+0.97%) |
Jun 24, 2013 | 69.14 | 69.58 | 68.17 | 69.35 | 182,413 | -0.51(-0.73%) |
Jun 21, 2013 | 70.18 | 70.18 | 69.56 | 69.86 | 322,745 | +0.02(+0.03%) |
Jun 20, 2013 | 70.55 | 70.72 | 69.47 | 69.84 | 196,988 | -1.48(-2.07%) |
Jun 19, 2013 | 72.47 | 72.50 | 71.28 | 71.32 | 100,238 | -1.29(-1.78%) |
Jun 18, 2013 | 72.07 | 72.80 | 71.94 | 72.61 | 106,408 | +0.67(+0.94%) |
Jun 17, 2013 | 72.33 | 72.58 | 71.72 | 71.94 | 217,870 | +0.01(+0.01%) |
Jun 14, 2013 | 71.80 | 72.05 | 71.51 | 71.93 | 195,350 | +0.11(+0.15%) |
Jun 13, 2013 | 71.35 | 71.90 | 70.86 | 71.82 | 185,437 | +0.35(+0.49%) |
Jun 12, 2013 | 71.93 | 72.06 | 71.28 | 71.47 | 143,051 | -0.44(-0.62%) |
Jun 11, 2013 | 72.00 | 72.32 | 71.40 | 71.91 | 145,635 | -0.27(-0.37%) |
Jun 10, 2013 | 72.48 | 72.48 | 71.80 | 72.18 | 214,551 | -0.23(-0.32%) |
Jun 07, 2013 | 72.34 | 73.12 | 72.11 | 72.41 | 287,133 | +0.96(+1.34%) |
Jun 06, 2013 | 70.82 | 71.45 | 70.18 | 71.45 | 194,013 | +0.80(+1.14%) |
Jun 05, 2013 | 71.60 | 71.66 | 70.54 | 70.65 | 221,001 | -1.22(-1.70%) |
Jun 04, 2013 | 71.73 | 72.09 | 71.28 | 71.86 | 237,115 | +0.10(+0.14%) |
Jun 03, 2013 | 72.41 | 72.41 | 70.85 | 71.76 | 204,635 | -0.56(-0.78%) |
May 31, 2013 | 72.60 | 73.05 | 72.27 | 72.33 | 201,880 | -0.50(-0.68%) |
May 30, 2013 | 72.22 | 72.84 | 71.99 | 72.83 | 162,626 | +0.68(+0.95%) |
May 29, 2013 | 72.56 | 72.56 | 71.67 | 72.14 | 216,741 | -0.65(-0.89%) |
May 28, 2013 | 73.23 | 73.96 | 72.71 | 72.79 | 131,787 | +0.11(+0.15%) |
May 24, 2013 | 72.63 | 72.90 | 71.97 | 72.68 | 140,718 | +0.38(+0.52%) |
May 23, 2013 | 71.59 | 72.59 | 71.45 | 72.30 | 194,616 | +0.30(+0.41%) |
May 22, 2013 | 73.22 | 74.03 | 71.74 | 72.00 | 210,992 | -1.17(-1.60%) |
May 21, 2013 | 73.83 | 73.89 | 73.04 | 73.18 | 322,171 | -0.57(-0.78%) |
May 20, 2013 | 74.27 | 74.53 | 73.68 | 73.75 | 125,602 | -0.51(-0.68%) |
May 17, 2013 | 74.70 | 74.86 | 74.03 | 74.26 | 167,840 | -0.17(-0.22%) |
May 16, 2013 | 74.28 | 74.46 | 74.02 | 74.42 | 639,709 | -0.04(-0.05%) |
May 15, 2013 | 73.99 | 74.47 | 73.81 | 74.46 | 283,934 | +0.81(+1.10%) |
May 13, 2013 | 73.99 | 74.00 | 73.55 | 73.65 | 185,174 | -0.30(-0.41%) |
May 10, 2013 | 73.69 | 74.02 | 73.51 | 73.95 | 350,301 | +0.50(+0.68%) |
May 09, 2013 | 72.87 | 73.61 | 72.81 | 73.46 | 380,865 | +0.54(+0.74%) |
May 08, 2013 | 72.00 | 72.92 | 71.78 | 72.91 | 303,828 | +0.94(+1.30%) |
May 07, 2013 | 71.45 | 72.09 | 71.28 | 71.97 | 348,805 | +0.48(+0.67%) |
May 06, 2013 | 72.03 | 72.18 | 71.47 | 71.50 | 299,977 | -0.53(-0.74%) |
May 03, 2013 | 71.83 | 72.18 | 71.48 | 72.03 | 418,536 | +0.55(+0.77%) |
May 02, 2013 | 71.34 | 72.19 | 71.09 | 71.48 | 365,132 | +0.35(+0.49%) |