Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 75.38 | 76.10 | 75.15 | 75.90 | 2,491,651 | +0.20(+0.26%) |
Apr 29, 2014 | 75.83 | 76.17 | 75.21 | 75.70 | 1,586,555 | +0.30(+0.40%) |
Apr 28, 2014 | 76.63 | 77.01 | 74.72 | 75.40 | 1,463,227 | -1.21(-1.58%) |
Apr 25, 2014 | 77.22 | 77.47 | 76.51 | 76.61 | 807,715 | -0.84(-1.08%) |
Apr 24, 2014 | 78.09 | 78.25 | 77.37 | 77.45 | 1,023,633 | -0.07(-0.09%) |
Apr 23, 2014 | 77.53 | 78.47 | 77.46 | 77.52 | 1,444,907 | -0.04(-0.05%) |
Apr 22, 2014 | 77.27 | 77.90 | 77.26 | 77.56 | 960,194 | +0.11(+0.14%) |
Apr 21, 2014 | 78.15 | 78.41 | 77.14 | 77.45 | 1,171,778 | -0.38(-0.49%) |
Apr 17, 2014 | 77.31 | 77.83 | 77.83 | 77.83 | 2,569,700 | -0.03(-0.04%) |
Apr 16, 2014 | 77.55 | 77.88 | 77.12 | 77.86 | 971,862 | +1.06(+1.38%) |
Apr 15, 2014 | 77.47 | 77.68 | 75.10 | 76.80 | 1,638,486 | -0.27(-0.35%) |
Apr 14, 2014 | 78.29 | 78.43 | 76.69 | 77.07 | 1,409,632 | -0.60(-0.77%) |
Apr 11, 2014 | 78.22 | 79.44 | 77.42 | 77.67 | 2,187,719 | -1.71(-2.15%) |
Apr 10, 2014 | 80.48 | 80.85 | 79.22 | 79.38 | 2,213,583 | -1.39(-1.72%) |
Apr 09, 2014 | 80.70 | 80.89 | 80.16 | 80.77 | 1,382,448 | +0.35(+0.44%) |
Apr 08, 2014 | 80.21 | 80.81 | 79.33 | 80.42 | 2,005,368 | -0.27(-0.33%) |
Apr 07, 2014 | 83.14 | 83.14 | 80.21 | 80.69 | 2,354,709 | -2.35(-2.83%) |
Apr 04, 2014 | 84.44 | 84.44 | 82.70 | 83.04 | 1,445,423 | -0.70(-0.84%) |
Apr 03, 2014 | 84.44 | 84.61 | 83.33 | 83.74 | 1,054,423 | -0.46(-0.55%) |
Apr 02, 2014 | 84.09 | 84.77 | 83.75 | 84.20 | 1,228,316 | +0.39(+0.47%) |
Apr 01, 2014 | 83.23 | 83.90 | 82.82 | 83.81 | 1,268,834 | +1.11(+1.34%) |
Mar 31, 2014 | 82.95 | 83.38 | 82.32 | 82.70 | 1,412,559 | +0.36(+0.44%) |
Mar 28, 2014 | 81.88 | 82.57 | 81.65 | 82.34 | 1,091,425 | +0.58(+0.71%) |
Mar 27, 2014 | 82.08 | 82.45 | 81.23 | 81.76 | 1,505,724 | -0.72(-0.87%) |
Mar 26, 2014 | 83.87 | 83.87 | 82.47 | 82.48 | 1,343,641 | -0.54(-0.65%) |
Mar 25, 2014 | 83.22 | 83.92 | 82.52 | 83.02 | 1,600,584 | -0.15(-0.18%) |
Mar 24, 2014 | 84.36 | 84.43 | 82.78 | 83.17 | 1,323,989 | -1.35(-1.60%) |
Mar 21, 2014 | 86.11 | 86.11 | 82.74 | 84.52 | 2,216,496 | +0.83(+0.99%) |
Mar 20, 2014 | 83.11 | 84.20 | 82.77 | 83.69 | 1,145,968 | -0.01(-0.01%) |
Mar 19, 2014 | 83.76 | 83.91 | 83.50 | 83.70 | 1,219,822 | +0.00(+0.00%) |
Mar 18, 2014 | 83.42 | 83.81 | 82.89 | 83.70 | 1,472,695 | +0.60(+0.72%) |
Mar 17, 2014 | 82.57 | 83.53 | 82.57 | 83.10 | 1,536,518 | -0.06(-0.07%) |
Mar 14, 2014 | 83.92 | 84.63 | 82.84 | 83.16 | 1,236,792 | -0.93(-1.11%) |
Mar 13, 2014 | 85.32 | 85.89 | 83.98 | 84.09 | 1,218,465 | -0.80(-0.94%) |
Mar 12, 2014 | 84.11 | 85.00 | 83.86 | 84.89 | 985,421 | +0.24(+0.28%) |
Mar 11, 2014 | 85.62 | 85.94 | 84.35 | 84.65 | 829,015 | -1.00(-1.17%) |
Mar 10, 2014 | 85.38 | 86.36 | 85.29 | 85.65 | 923,376 | +0.13(+0.15%) |
Mar 07, 2014 | 86.19 | 86.23 | 85.15 | 85.52 | 864,178 | -0.45(-0.52%) |
Mar 06, 2014 | 84.97 | 86.36 | 84.71 | 85.97 | 1,588,448 | +1.25(+1.48%) |
Mar 05, 2014 | 84.34 | 84.79 | 83.87 | 84.72 | 1,348,337 | +0.75(+0.89%) |
Mar 04, 2014 | 82.88 | 84.33 | 82.65 | 83.97 | 1,626,671 | +1.89(+2.30%) |
Mar 03, 2014 | 82.95 | 83.09 | 81.57 | 82.08 | 945,812 | -1.24(-1.49%) |
Feb 28, 2014 | 82.73 | 84.13 | 81.32 | 83.32 | 1,577,592 | +1.19(+1.45%) |
Feb 27, 2014 | 81.06 | 82.16 | 81.06 | 82.13 | 1,048,001 | +0.78(+0.96%) |
Feb 26, 2014 | 81.65 | 82.88 | 80.48 | 81.35 | 1,746,282 | -0.33(-0.40%) |
Feb 25, 2014 | 82.36 | 82.80 | 80.34 | 81.68 | 1,258,652 | -0.78(-0.95%) |
Feb 24, 2014 | 82.86 | 83.30 | 82.42 | 82.46 | 1,503,072 | -0.35(-0.42%) |
Feb 21, 2014 | 82.58 | 83.03 | 81.64 | 82.81 | 1,336,035 | +0.38(+0.46%) |
Feb 20, 2014 | 81.34 | 82.63 | 81.34 | 82.43 | 1,327,439 | +1.29(+1.59%) |
Feb 19, 2014 | 80.33 | 82.29 | 80.15 | 81.14 | 1,387,244 | +0.81(+1.01%) |
Feb 18, 2014 | 81.03 | 81.63 | 80.06 | 80.33 | 2,057,533 | -0.50(-0.62%) |
Feb 14, 2014 | 79.54 | 80.83 | 80.83 | 80.83 | 3,867,800 | +1.53(+1.93%) |
Feb 13, 2014 | 78.83 | 81.00 | 78.45 | 79.30 | 3,752,144 | -3.56(-4.30%) |
Feb 12, 2014 | 83.83 | 83.83 | 82.15 | 82.86 | 1,814,764 | +0.09(+0.11%) |
Feb 11, 2014 | 82.03 | 83.97 | 82.03 | 82.77 | 1,310,836 | +0.39(+0.47%) |
Feb 10, 2014 | 82.56 | 82.86 | 82.22 | 82.38 | 1,546,123 | -0.38(-0.46%) |
Feb 07, 2014 | 82.15 | 83.15 | 81.87 | 82.76 | 1,564,816 | +0.82(+1.00%) |
Feb 06, 2014 | 79.87 | 82.26 | 79.05 | 81.94 | 2,185,261 | +2.55(+3.21%) |
Feb 05, 2014 | 77.32 | 79.95 | 77.14 | 79.39 | 2,041,833 | +1.36(+1.74%) |
Feb 04, 2014 | 78.12 | 79.27 | 77.31 | 78.03 | 1,234,700 | -0.01(-0.01%) |
Feb 03, 2014 | 78.37 | 80.18 | 77.74 | 78.04 | 2,019,196 | -1.74(-2.18%) |
Jan 31, 2014 | 79.27 | 80.91 | 79.06 | 79.78 | 1,753,246 | -0.55(-0.68%) |
Jan 30, 2014 | 78.91 | 81.82 | 78.28 | 80.33 | 2,706,750 | +1.96(+2.50%) |
Jan 29, 2014 | 77.21 | 78.79 | 76.69 | 78.37 | 2,620,999 | +0.41(+0.53%) |
Jan 28, 2014 | 77.16 | 78.17 | 77.14 | 77.96 | 1,717,784 | +0.66(+0.85%) |
Jan 27, 2014 | 79.04 | 79.39 | 76.80 | 77.30 | 2,405,177 | -1.69(-2.14%) |
Jan 24, 2014 | 79.97 | 79.97 | 78.99 | 78.99 | 2,404,373 | -1.09(-1.36%) |
Jan 23, 2014 | 79.85 | 80.27 | 79.20 | 80.08 | 2,450,320 | -0.40(-0.50%) |
Jan 22, 2014 | 80.64 | 81.09 | 80.17 | 80.48 | 2,048,066 | -0.12(-0.15%) |
Jan 21, 2014 | 81.46 | 81.46 | 79.95 | 80.60 | 1,673,947 | -0.31(-0.38%) |
Jan 17, 2014 | 81.70 | 80.91 | 80.91 | 80.91 | 2,966,600 | -1.11(-1.35%) |
Jan 16, 2014 | 82.74 | 83.31 | 81.78 | 82.02 | 1,474,502 | -0.65(-0.79%) |
Jan 15, 2014 | 82.64 | 82.79 | 82.27 | 82.67 | 1,025,029 | +0.03(+0.04%) |
Jan 14, 2014 | 81.44 | 82.99 | 81.41 | 82.64 | 1,562,078 | +1.20(+1.47%) |
Jan 13, 2014 | 83.52 | 84.08 | 81.27 | 81.44 | 1,415,899 | -2.58(-3.07%) |
Jan 10, 2014 | 85.01 | 85.18 | 83.62 | 84.02 | 1,315,988 | -0.71(-0.84%) |
Jan 09, 2014 | 85.04 | 85.11 | 83.60 | 84.73 | 1,283,844 | +0.12(+0.14%) |
Jan 08, 2014 | 87.00 | 87.65 | 84.23 | 84.61 | 2,546,586 | -2.33(-2.68%) |
Jan 07, 2014 | 86.96 | 87.63 | 86.61 | 86.94 | 1,169,922 | -0.53(-0.61%) |
Jan 06, 2014 | 88.96 | 89.00 | 87.18 | 87.47 | 1,034,061 | -1.11(-1.25%) |
Jan 03, 2014 | 89.10 | 89.76 | 88.47 | 88.58 | 813,778 | -0.52(-0.58%) |
Jan 02, 2014 | 90.21 | 90.25 | 88.60 | 89.10 | 892,572 | -1.32(-1.46%) |
Dec 31, 2013 | 90.76 | 90.42 | 90.42 | 90.42 | 1,602,400 | -0.04(-0.04%) |
Dec 30, 2013 | 89.00 | 90.55 | 88.84 | 90.46 | 742,118 | +1.51(+1.70%) |
Dec 27, 2013 | 89.00 | 89.26 | 88.56 | 88.95 | 582,169 | +0.26(+0.29%) |
Dec 26, 2013 | 88.91 | 89.12 | 87.97 | 88.69 | 922,085 | -0.18(-0.20%) |
Dec 24, 2013 | 88.22 | 89.15 | 88.15 | 88.87 | 392,399 | +0.45(+0.51%) |
Dec 23, 2013 | 87.98 | 88.75 | 87.96 | 88.42 | 969,293 | +0.67(+0.76%) |
Dec 20, 2013 | 86.19 | 88.50 | 86.03 | 87.75 | 2,636,647 | +1.43(+1.66%) |
Dec 19, 2013 | 86.52 | 86.70 | 85.60 | 86.32 | 1,159,389 | +0.03(+0.03%) |
Dec 18, 2013 | 83.68 | 86.45 | 83.67 | 86.29 | 1,437,287 | +2.58(+3.08%) |
Dec 17, 2013 | 83.81 | 83.90 | 82.93 | 83.71 | 890,238 | -0.33(-0.39%) |
Dec 16, 2013 | 83.23 | 84.53 | 82.82 | 84.04 | 1,178,600 | +1.59(+1.93%) |
Dec 13, 2013 | 83.37 | 83.55 | 81.69 | 82.45 | 931,562 | -0.49(-0.59%) |
Dec 12, 2013 | 84.27 | 84.45 | 82.88 | 82.94 | 1,024,938 | -1.59(-1.88%) |
Dec 11, 2013 | 86.02 | 86.87 | 84.29 | 84.53 | 1,556,521 | -0.64(-0.75%) |
Dec 10, 2013 | 85.28 | 86.23 | 84.75 | 85.17 | 891,132 | -0.24(-0.28%) |
Dec 09, 2013 | 85.48 | 85.72 | 83.69 | 85.41 | 1,716,994 | +0.35(+0.41%) |
Dec 06, 2013 | 85.09 | 85.15 | 84.16 | 85.06 | 0 | +1.07(+1.27%) |
Dec 05, 2013 | 84.18 | 84.82 | 83.52 | 83.99 | 0 | -0.19(-0.23%) |
Dec 04, 2013 | 84.78 | 85.37 | 83.66 | 84.18 | 0 | -1.23(-1.44%) |
Dec 03, 2013 | 85.91 | 86.41 | 84.84 | 85.41 | 1,228,544 | -0.80(-0.93%) |
Dec 02, 2013 | 86.34 | 87.08 | 85.92 | 86.21 | 0 | -1.06(-1.21%) |
Nov 29, 2013 | 87.19 | 88.23 | 86.39 | 87.27 | 0 | +0.36(+0.41%) |
Nov 27, 2013 | 86.99 | 87.49 | 86.43 | 86.91 | 0 | +0.35(+0.40%) |
Nov 26, 2013 | 85.53 | 87.12 | 85.24 | 86.56 | 0 | +0.86(+1.00%) |
Nov 25, 2013 | 86.46 | 86.49 | 85.36 | 85.70 | 705,547 | -0.17(-0.20%) |
Nov 22, 2013 | 85.53 | 86.11 | 85.08 | 85.87 | 0 | +0.63(+0.74%) |
Nov 21, 2013 | 85.54 | 85.60 | 84.84 | 85.24 | 1,245,611 | +0.01(+0.01%) |
Nov 20, 2013 | 85.07 | 85.90 | 84.40 | 85.23 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 85.11 | 85.85 | 84.77 | 85.23 | 0 | -0.19(-0.22%) |
Nov 18, 2013 | 86.27 | 86.34 | 85.11 | 85.42 | 866,261 | -0.01(-0.01%) |
Nov 15, 2013 | 85.87 | 86.25 | 85.39 | 85.43 | 0 | -0.40(-0.47%) |
Nov 14, 2013 | 85.85 | 86.46 | 85.44 | 85.83 | 715,367 | +1.42(+1.68%) |
Nov 12, 2013 | 84.57 | 84.99 | 84.06 | 84.41 | 0 | -0.18(-0.21%) |
Nov 11, 2013 | 85.19 | 85.83 | 84.50 | 84.59 | 0 | -0.77(-0.90%) |
Nov 08, 2013 | 84.39 | 85.65 | 83.73 | 85.36 | 0 | +1.17(+1.39%) |
Nov 07, 2013 | 85.72 | 86.11 | 83.87 | 84.19 | 1,694,369 | -1.46(-1.70%) |
Nov 06, 2013 | 86.90 | 87.72 | 85.47 | 85.65 | 1,057,396 | -1.25(-1.44%) |
Nov 05, 2013 | 86.89 | 87.37 | 86.03 | 86.90 | 1,292,191 | -0.17(-0.20%) |
Nov 04, 2013 | 87.89 | 88.18 | 85.95 | 87.07 | 1,455,134 | -0.73(-0.83%) |
Nov 01, 2013 | 89.06 | 89.30 | 87.74 | 87.80 | 0 | -1.06(-1.19%) |
Oct 31, 2013 | 85.83 | 89.10 | 84.97 | 88.86 | 0 | +4.50(+5.34%) |
Oct 30, 2013 | 85.71 | 86.28 | 83.51 | 84.36 | 1,670,722 | -1.04(-1.22%) |
Oct 29, 2013 | 85.46 | 85.97 | 84.82 | 85.40 | 1,145,395 | +0.00(+0.00%) |
Oct 28, 2013 | 85.77 | 86.05 | 85.16 | 85.40 | 0 | -0.26(-0.30%) |
Oct 25, 2013 | 85.89 | 85.89 | 84.69 | 85.66 | 0 | +0.71(+0.84%) |
Oct 24, 2013 | 85.10 | 85.81 | 84.60 | 84.95 | 1,287,376 | +0.45(+0.53%) |
Oct 23, 2013 | 84.63 | 85.10 | 83.71 | 84.50 | 960,859 | -0.51(-0.60%) |
Oct 22, 2013 | 83.18 | 85.34 | 82.84 | 85.01 | 1,398,388 | +2.20(+2.66%) |
Oct 21, 2013 | 82.46 | 82.82 | 82.12 | 82.81 | 708,790 | +0.34(+0.41%) |
Oct 18, 2013 | 81.79 | 82.47 | 81.35 | 82.47 | 658,462 | +1.10(+1.35%) |
Oct 17, 2013 | 80.56 | 81.43 | 80.30 | 81.37 | 803,237 | +0.59(+0.73%) |
Oct 16, 2013 | 79.89 | 81.38 | 79.46 | 80.78 | 1,246,499 | +1.66(+2.10%) |
Oct 15, 2013 | 79.83 | 80.10 | 78.78 | 79.12 | 751,489 | -1.04(-1.30%) |
Oct 14, 2013 | 80.29 | 80.31 | 79.57 | 80.16 | 0 | -0.38(-0.47%) |
Oct 11, 2013 | 79.53 | 80.79 | 79.41 | 80.54 | 0 | +0.39(+0.49%) |
Oct 10, 2013 | 78.71 | 80.15 | 78.10 | 80.15 | 928,131 | +2.22(+2.85%) |
Oct 09, 2013 | 78.37 | 78.64 | 77.27 | 77.93 | 0 | -0.30(-0.38%) |
Oct 08, 2013 | 79.84 | 79.95 | 78.19 | 78.23 | 0 | -1.54(-1.93%) |
Oct 07, 2013 | 80.40 | 80.78 | 79.68 | 79.77 | 0 | -1.50(-1.85%) |
Oct 04, 2013 | 81.31 | 81.57 | 80.55 | 81.27 | 0 | +0.03(+0.04%) |
Oct 03, 2013 | 82.16 | 82.62 | 80.96 | 81.24 | 1,031,068 | -1.28(-1.55%) |
Oct 02, 2013 | 82.87 | 82.88 | 82.16 | 82.52 | 0 | -0.71(-0.85%) |
Oct 01, 2013 | 84.05 | 84.37 | 82.74 | 83.23 | 1,647,940 | -1.61(-1.90%) |
Sep 27, 2013 | 83.43 | 85.73 | 83.04 | 84.84 | 0 | +0.85(+1.01%) |
Sep 26, 2013 | 80.92 | 84.01 | 80.84 | 83.99 | 1,759,983 | +3.02(+3.73%) |
Sep 25, 2013 | 80.34 | 81.33 | 80.15 | 80.97 | 0 | +0.62(+0.77%) |
Sep 24, 2013 | 80.54 | 80.70 | 79.70 | 80.35 | 922,867 | -0.23(-0.29%) |
Sep 23, 2013 | 81.40 | 81.75 | 80.40 | 80.58 | 913,234 | -1.22(-1.49%) |
Sep 20, 2013 | 82.09 | 82.62 | 81.16 | 81.80 | 0 | +0.04(+0.05%) |
Sep 19, 2013 | 80.75 | 82.14 | 80.56 | 81.76 | 1,140,306 | +1.32(+1.64%) |
Sep 18, 2013 | 79.21 | 80.67 | 78.45 | 80.44 | 0 | +0.95(+1.20%) |
Sep 17, 2013 | 78.65 | 79.66 | 78.50 | 79.49 | 0 | +0.84(+1.07%) |
Sep 16, 2013 | 78.89 | 79.19 | 78.42 | 78.65 | 0 | +0.82(+1.05%) |
Sep 13, 2013 | 78.20 | 78.24 | 77.38 | 77.83 | 0 | -0.21(-0.27%) |
Sep 12, 2013 | 78.41 | 78.64 | 77.78 | 78.04 | 1,104,162 | -0.25(-0.32%) |
Sep 11, 2013 | 77.76 | 78.56 | 77.76 | 78.29 | 1,142,007 | +0.35(+0.45%) |
Sep 10, 2013 | 78.67 | 79.03 | 77.77 | 77.94 | 1,001,559 | -0.52(-0.66%) |
Sep 09, 2013 | 77.93 | 78.81 | 77.72 | 78.46 | 0 | +0.91(+1.17%) |
Sep 06, 2013 | 77.67 | 78.40 | 76.60 | 77.55 | 0 | -0.04(-0.05%) |
Sep 05, 2013 | 76.73 | 77.98 | 76.68 | 77.59 | 0 | +0.67(+0.87%) |
Sep 04, 2013 | 76.34 | 77.46 | 76.34 | 76.92 | 2,615,401 | -0.42(-0.54%) |
Sep 03, 2013 | 78.73 | 79.29 | 76.89 | 77.34 | 1,579,540 | -0.17(-0.22%) |
Aug 30, 2013 | 78.10 | 78.52 | 76.98 | 77.51 | 0 | -0.52(-0.67%) |
Aug 29, 2013 | 77.78 | 78.77 | 77.54 | 78.03 | 573,280 | -0.16(-0.20%) |
Aug 28, 2013 | 78.51 | 78.91 | 77.53 | 78.19 | 691,429 | -0.09(-0.11%) |
Aug 27, 2013 | 79.58 | 79.91 | 78.25 | 78.28 | 736,559 | -2.21(-2.75%) |
Aug 26, 2013 | 84.71 | 84.71 | 80.41 | 80.49 | 811,669 | -0.07(-0.09%) |
Aug 23, 2013 | 80.44 | 80.76 | 79.68 | 80.56 | 0 | +0.26(+0.32%) |
Aug 22, 2013 | 79.46 | 80.76 | 79.15 | 80.30 | 667,194 | +0.87(+1.10%) |
Aug 21, 2013 | 79.41 | 80.42 | 79.17 | 79.43 | 0 | -0.59(-0.74%) |
Aug 20, 2013 | 80.20 | 80.82 | 79.96 | 80.02 | 655,731 | -0.20(-0.25%) |
Aug 19, 2013 | 80.23 | 81.05 | 80.00 | 80.22 | 516,695 | -0.12(-0.15%) |
Aug 16, 2013 | 80.48 | 81.41 | 80.31 | 80.34 | 0 | -0.01(-0.01%) |
Aug 15, 2013 | 82.26 | 82.37 | 80.25 | 80.35 | 1,181,352 | -2.49(-3.01%) |
Aug 14, 2013 | 83.24 | 83.36 | 82.62 | 82.84 | 0 | -0.65(-0.78%) |
Aug 13, 2013 | 83.00 | 83.65 | 82.57 | 83.49 | 601,464 | +0.65(+0.78%) |
Aug 12, 2013 | 82.33 | 83.33 | 82.25 | 82.84 | 589,039 | -0.29(-0.35%) |
Aug 09, 2013 | 82.54 | 83.35 | 82.54 | 83.13 | 581,495 | +0.20(+0.24%) |
Aug 08, 2013 | 83.05 | 83.49 | 82.53 | 82.93 | 838,927 | +0.20(+0.24%) |
Aug 07, 2013 | 82.19 | 83.14 | 82.06 | 82.73 | 1,045,702 | +0.14(+0.17%) |
Aug 06, 2013 | 81.90 | 83.01 | 81.90 | 82.59 | 912,791 | +0.16(+0.19%) |
Aug 05, 2013 | 82.44 | 83.12 | 82.15 | 82.43 | 694,789 | +0.24(+0.29%) |
Aug 02, 2013 | 81.16 | 82.25 | 81.10 | 82.19 | 1,001,028 | +0.27(+0.33%) |
Aug 01, 2013 | 80.45 | 82.10 | 80.00 | 81.92 | 1,471,342 | +2.20(+2.76%) |
Jul 31, 2013 | 81.73 | 81.73 | 79.10 | 79.72 | 0 | -1.28(-1.58%) |
Jul 30, 2013 | 83.48 | 83.53 | 80.52 | 81.00 | 0 | -3.41(-4.04%) |
Jul 29, 2013 | 84.76 | 85.46 | 84.18 | 84.41 | 0 | -0.65(-0.76%) |
Jul 26, 2013 | 84.20 | 85.39 | 83.62 | 85.06 | 0 | -0.02(-0.02%) |
Jul 25, 2013 | 84.62 | 85.56 | 84.32 | 85.08 | 0 | +0.45(+0.53%) |
Jul 24, 2013 | 89.58 | 89.58 | 84.10 | 84.63 | 0 | -0.38(-0.45%) |
Jul 23, 2013 | 88.65 | 85.44 | 84.34 | 85.01 | 0 | +0.64(+0.76%) |
Jul 22, 2013 | 84.79 | 84.66 | 84.19 | 84.37 | 0 | +0.06(+0.07%) |
Jul 19, 2013 | 85.94 | 85.94 | 83.80 | 84.31 | 1,364,223 | -1.18(-1.38%) |
Jul 18, 2013 | 84.85 | 85.71 | 84.68 | 85.49 | 0 | +0.86(+1.02%) |
Jul 17, 2013 | 85.35 | 85.61 | 84.12 | 84.63 | 474,847 | +0.30(+0.36%) |
Jul 16, 2013 | 84.76 | 85.36 | 84.22 | 84.33 | 0 | -0.11(-0.13%) |
Jul 15, 2013 | 86.32 | 86.32 | 84.21 | 84.44 | 0 | -0.63(-0.74%) |
Jul 12, 2013 | 82.96 | 85.09 | 82.61 | 85.07 | 0 | +0.58(+0.69%) |
Jul 11, 2013 | 83.99 | 84.59 | 83.67 | 84.49 | 0 | +1.63(+1.97%) |
Jul 10, 2013 | 81.81 | 82.87 | 81.56 | 82.86 | 0 | +0.95(+1.16%) |
Jul 09, 2013 | 82.81 | 82.12 | 81.60 | 81.91 | 983,459 | -0.11(-0.13%) |
Jul 08, 2013 | 81.20 | 82.09 | 80.98 | 82.02 | 0 | +0.90(+1.11%) |
Jul 05, 2013 | 81.27 | 81.47 | 80.69 | 81.12 | 0 | +0.50(+0.61%) |
Jul 03, 2013 | 77.77 | 80.92 | 77.77 | 80.62 | 0 | +2.11(+2.69%) |
Jul 02, 2013 | 77.62 | 78.71 | 77.37 | 78.51 | 0 | +0.72(+0.93%) |
Jul 01, 2013 | 77.60 | 78.47 | 77.55 | 77.79 | 0 | +0.55(+0.71%) |
Jun 28, 2013 | 76.18 | 77.89 | 76.02 | 77.24 | 1,272,719 | +1.52(+2.01%) |
Jun 26, 2013 | 76.04 | 76.20 | 75.40 | 75.72 | 0 | +0.26(+0.34%) |
Jun 25, 2013 | 75.74 | 75.87 | 74.78 | 75.46 | 0 | +0.32(+0.43%) |
Jun 24, 2013 | 74.88 | 75.60 | 74.13 | 75.14 | 0 | -0.28(-0.37%) |
Jun 21, 2013 | 75.16 | 75.62 | 74.20 | 75.42 | 1,910,596 | +0.85(+1.14%) |
Jun 20, 2013 | 75.63 | 75.81 | 74.11 | 74.57 | 0 | -1.96(-2.56%) |
Jun 19, 2013 | 77.64 | 78.30 | 76.50 | 76.53 | 0 | -1.31(-1.69%) |
Jun 18, 2013 | 77.40 | 78.22 | 77.24 | 77.84 | 905,445 | +0.80(+1.03%) |
Jun 17, 2013 | 77.30 | 77.44 | 76.52 | 77.05 | 0 | +0.67(+0.88%) |
Jun 14, 2013 | 75.84 | 76.85 | 75.60 | 76.38 | 0 | +0.32(+0.42%) |
Jun 13, 2013 | 73.81 | 76.17 | 73.20 | 76.06 | 1,660,662 | +2.49(+3.38%) |
Jun 12, 2013 | 74.25 | 74.32 | 73.09 | 73.57 | 1,759,283 | -0.30(-0.41%) |
Jun 11, 2013 | 73.30 | 74.25 | 72.77 | 73.87 | 2,307,614 | -0.48(-0.65%) |
Jun 10, 2013 | 76.33 | 76.33 | 74.12 | 74.35 | 0 | -2.04(-2.67%) |
Jun 07, 2013 | 75.45 | 76.47 | 74.97 | 76.39 | 0 | +1.37(+1.83%) |
Jun 06, 2013 | 75.67 | 75.88 | 74.16 | 75.02 | 2,329,922 | -0.86(-1.13%) |
Jun 05, 2013 | 78.77 | 78.77 | 75.23 | 75.88 | 0 | -2.81(-3.57%) |
Jun 04, 2013 | 79.05 | 79.66 | 78.26 | 78.69 | 0 | -0.32(-0.41%) |
Jun 03, 2013 | 78.80 | 79.10 | 78.11 | 79.01 | 1,483,065 | +0.14(+0.18%) |
May 31, 2013 | 79.44 | 80.05 | 78.76 | 78.87 | 1,494,100 | -1.02(-1.28%) |
May 30, 2013 | 79.50 | 80.57 | 79.18 | 79.89 | 953,708 | +0.59(+0.74%) |
May 29, 2013 | 80.17 | 80.47 | 78.89 | 79.30 | 1,129,469 | -1.50(-1.86%) |
May 28, 2013 | 80.04 | 80.97 | 80.02 | 80.80 | 988,889 | +1.27(+1.60%) |
May 24, 2013 | 79.04 | 79.70 | 78.75 | 79.53 | 0 | -0.25(-0.31%) |
May 23, 2013 | 78.61 | 79.89 | 78.05 | 79.78 | 1,223,305 | +0.63(+0.80%) |
May 22, 2013 | 79.74 | 80.11 | 78.74 | 79.15 | 0 | -0.85(-1.06%) |
May 21, 2013 | 78.72 | 80.28 | 78.72 | 80.00 | 0 | +1.16(+1.47%) |
May 20, 2013 | 78.78 | 80.00 | 78.28 | 78.84 | 0 | -0.01(-0.01%) |
May 17, 2013 | 79.17 | 79.30 | 78.25 | 78.85 | 0 | +0.06(+0.08%) |
May 16, 2013 | 78.99 | 79.67 | 78.57 | 78.79 | 1,884,190 | -0.56(-0.71%) |
May 15, 2013 | 78.27 | 79.41 | 78.08 | 79.35 | 0 | +1.77(+2.28%) |
May 13, 2013 | 78.51 | 78.51 | 77.33 | 77.58 | 0 | -1.10(-1.40%) |
May 10, 2013 | 77.86 | 78.72 | 77.54 | 78.68 | 0 | +1.02(+1.31%) |
May 09, 2013 | 77.02 | 77.81 | 76.75 | 77.66 | 0 | +0.72(+0.94%) |
May 08, 2013 | 78.00 | 78.19 | 76.48 | 76.94 | 0 | -0.93(-1.19%) |
May 07, 2013 | 77.30 | 78.39 | 75.67 | 77.87 | 0 | -1.15(-1.46%) |
May 06, 2013 | 79.00 | 79.39 | 78.53 | 79.02 | 0 | -0.19(-0.24%) |
May 03, 2013 | 80.39 | 79.77 | 79.16 | 79.21 | 0 | -0.28(-0.35%) |
May 02, 2013 | 78.35 | 79.94 | 78.18 | 79.49 | 0 | +1.35(+1.73%) |