Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 132.80 | 135.94 | 131.07 | 135.85 | 1,937,982 | +1.73(+1.29%) |
Apr 29, 2014 | 132.57 | 134.79 | 128.38 | 134.12 | 2,602,553 | +0.37(+0.28%) |
Apr 28, 2014 | 139.59 | 140.41 | 131.07 | 133.75 | 2,393,171 | -5.96(-4.27%) |
Apr 25, 2014 | 148.22 | 150.64 | 139.51 | 139.71 | 2,602,396 | -11.97(-7.89%) |
Apr 24, 2014 | 154.07 | 155.00 | 146.79 | 151.68 | 2,850,444 | -2.01(-1.31%) |
Apr 23, 2014 | 157.51 | 158.50 | 149.31 | 153.69 | 6,331,964 | +5.71(+3.86%) |
Apr 22, 2014 | 145.91 | 149.43 | 142.88 | 147.98 | 3,736,774 | +6.77(+4.79%) |
Apr 21, 2014 | 135.82 | 141.34 | 134.41 | 141.21 | 1,566,920 | +5.76(+4.25%) |
Apr 17, 2014 | 136.93 | 135.45 | 135.45 | 135.45 | 1,123,000 | -0.77(-0.57%) |
Apr 16, 2014 | 133.05 | 137.07 | 130.36 | 136.22 | 1,902,276 | +5.17(+3.95%) |
Apr 15, 2014 | 132.71 | 135.99 | 127.69 | 131.05 | 2,394,067 | -0.89(-0.67%) |
Apr 14, 2014 | 135.71 | 138.40 | 130.69 | 131.94 | 2,275,792 | -3.30(-2.44%) |
Apr 11, 2014 | 133.12 | 141.00 | 129.11 | 135.24 | 3,214,477 | -0.50(-0.37%) |
Apr 10, 2014 | 145.03 | 146.56 | 134.00 | 135.74 | 1,971,299 | -10.10(-6.93%) |
Apr 09, 2014 | 141.83 | 146.35 | 141.24 | 145.84 | 1,206,113 | +4.02(+2.83%) |
Apr 08, 2014 | 140.13 | 143.50 | 135.71 | 141.82 | 1,929,670 | +1.36(+0.97%) |
Apr 07, 2014 | 141.34 | 144.20 | 136.01 | 140.46 | 2,618,107 | +1.89(+1.36%) |
Apr 04, 2014 | 150.65 | 151.40 | 135.30 | 138.57 | 3,236,161 | -9.87(-6.65%) |
Apr 03, 2014 | 155.65 | 156.55 | 146.56 | 148.44 | 2,132,237 | -8.13(-5.19%) |
Apr 02, 2014 | 157.56 | 162.21 | 155.48 | 156.57 | 1,987,204 | +0.71(+0.46%) |
Apr 01, 2014 | 150.67 | 157.88 | 150.11 | 155.86 | 2,373,260 | +7.20(+4.84%) |
Mar 31, 2014 | 143.50 | 150.17 | 142.50 | 148.66 | 2,370,465 | +6.64(+4.68%) |
Mar 28, 2014 | 143.47 | 147.68 | 141.30 | 142.02 | 1,733,769 | -0.95(-0.66%) |
Mar 27, 2014 | 139.50 | 146.64 | 133.82 | 142.97 | 3,338,750 | +2.98(+2.13%) |
Mar 26, 2014 | 147.57 | 148.99 | 139.75 | 139.99 | 3,990,091 | -7.90(-5.34%) |
Mar 25, 2014 | 151.95 | 155.00 | 145.35 | 147.89 | 1,933,293 | -3.05(-2.02%) |
Mar 24, 2014 | 152.60 | 154.51 | 139.70 | 150.94 | 4,472,255 | -1.66(-1.09%) |
Mar 21, 2014 | 158.89 | 162.35 | 152.60 | 152.60 | 4,519,408 | -8.75(-5.42%) |
Mar 20, 2014 | 160.55 | 163.00 | 159.73 | 161.34 | 806,236 | -0.25(-0.16%) |
Mar 19, 2014 | 163.65 | 163.99 | 159.92 | 161.60 | 899,261 | -0.36(-0.22%) |
Mar 18, 2014 | 159.67 | 164.00 | 159.28 | 161.96 | 1,338,050 | +2.24(+1.40%) |
Mar 17, 2014 | 165.52 | 167.00 | 159.58 | 159.72 | 1,554,177 | -5.00(-3.04%) |
Mar 14, 2014 | 157.97 | 165.71 | 157.75 | 164.72 | 2,564,825 | +5.52(+3.47%) |
Mar 13, 2014 | 168.78 | 169.12 | 157.99 | 159.20 | 2,581,701 | -9.62(-5.70%) |
Mar 12, 2014 | 165.19 | 169.06 | 163.74 | 168.82 | 1,591,693 | +2.15(+1.29%) |
Mar 11, 2014 | 167.21 | 168.98 | 164.99 | 166.67 | 1,335,993 | +0.12(+0.07%) |
Mar 10, 2014 | 167.68 | 168.54 | 163.09 | 166.55 | 2,504,497 | -1.80(-1.07%) |
Mar 07, 2014 | 173.35 | 174.00 | 164.02 | 168.35 | 4,500,869 | -3.02(-1.76%) |
Mar 06, 2014 | 178.89 | 180.37 | 170.65 | 171.37 | 2,005,125 | -6.84(-3.84%) |
Mar 05, 2014 | 180.28 | 181.58 | 176.01 | 178.21 | 1,357,413 | -0.62(-0.35%) |
Mar 04, 2014 | 175.43 | 183.30 | 175.32 | 178.83 | 2,575,167 | +5.85(+3.38%) |
Mar 03, 2014 | 171.49 | 175.19 | 167.01 | 172.98 | 2,027,174 | +1.49(+0.87%) |
Feb 28, 2014 | 178.56 | 179.98 | 168.89 | 171.49 | 2,923,305 | -6.62(-3.72%) |
Feb 27, 2014 | 178.92 | 181.60 | 177.30 | 178.11 | 2,307,880 | +1.42(+0.80%) |
Feb 26, 2014 | 179.56 | 180.86 | 176.36 | 176.69 | 1,781,143 | -2.85(-1.59%) |
Feb 25, 2014 | 180.16 | 180.16 | 175.11 | 179.54 | 1,472,109 | +1.01(+0.57%) |
Feb 24, 2014 | 174.94 | 180.74 | 174.05 | 178.53 | 2,355,445 | +4.48(+2.57%) |
Feb 21, 2014 | 174.95 | 175.75 | 171.53 | 174.05 | 1,408,598 | +0.35(+0.20%) |
Feb 20, 2014 | 173.72 | 173.80 | 171.01 | 173.70 | 1,566,056 | +3.54(+2.08%) |
Feb 19, 2014 | 170.00 | 173.98 | 169.49 | 170.16 | 1,698,427 | -0.24(-0.14%) |
Feb 18, 2014 | 167.53 | 173.00 | 166.70 | 170.40 | 1,455,671 | +6.07(+3.69%) |
Feb 14, 2014 | 162.85 | 164.33 | 164.33 | 164.33 | 1,392,100 | +0.56(+0.34%) |
Feb 13, 2014 | 160.20 | 164.46 | 159.48 | 163.77 | 1,908,032 | +4.83(+3.04%) |
Feb 12, 2014 | 161.58 | 162.31 | 158.83 | 158.94 | 2,680,248 | -2.16(-1.34%) |
Feb 11, 2014 | 162.18 | 163.46 | 159.29 | 161.10 | 1,603,140 | -0.64(-0.40%) |
Feb 10, 2014 | 157.03 | 162.38 | 154.21 | 161.74 | 2,475,042 | +4.84(+3.08%) |
Feb 07, 2014 | 149.41 | 157.24 | 149.00 | 156.90 | 1,410,269 | +6.84(+4.56%) |
Feb 06, 2014 | 151.00 | 152.40 | 148.61 | 150.06 | 1,897,002 | -0.72(-0.48%) |
Feb 05, 2014 | 150.83 | 151.64 | 148.52 | 150.78 | 1,614,558 | -0.81(-0.53%) |
Feb 04, 2014 | 152.18 | 153.45 | 149.75 | 151.59 | 1,458,281 | +0.58(+0.38%) |
Feb 03, 2014 | 151.53 | 153.99 | 149.39 | 151.01 | 1,921,265 | -0.99(-0.65%) |
Jan 31, 2014 | 145.00 | 154.00 | 144.56 | 152.00 | 2,276,322 | +1.18(+0.78%) |
Jan 30, 2014 | 147.02 | 151.59 | 147.02 | 150.82 | 1,432,831 | +4.15(+2.83%) |
Jan 29, 2014 | 142.98 | 154.99 | 140.05 | 146.67 | 4,405,343 | +2.14(+1.48%) |
Jan 28, 2014 | 139.38 | 145.32 | 139.01 | 144.53 | 3,570,546 | +4.28(+3.05%) |
Jan 27, 2014 | 136.00 | 142.16 | 135.87 | 140.25 | 2,747,447 | +1.63(+1.18%) |
Jan 24, 2014 | 142.64 | 143.50 | 136.51 | 138.62 | 2,219,538 | -5.48(-3.80%) |
Jan 23, 2014 | 144.09 | 144.36 | 140.66 | 144.10 | 2,336,908 | -0.63(-0.44%) |
Jan 22, 2014 | 142.60 | 148.48 | 140.05 | 144.73 | 3,528,434 | +3.53(+2.50%) |
Jan 21, 2014 | 141.69 | 142.00 | 139.10 | 141.20 | 3,561,105 | +4.86(+3.56%) |
Jan 17, 2014 | 135.36 | 136.34 | 136.34 | 136.34 | 7,204,100 | +11.08(+8.85%) |
Jan 16, 2014 | 126.94 | 127.00 | 123.75 | 125.26 | 2,874,743 | +4.14(+3.42%) |
Jan 15, 2014 | 121.51 | 123.14 | 120.15 | 121.12 | 2,382,778 | -0.39(-0.32%) |
Jan 14, 2014 | 114.67 | 122.35 | 113.50 | 121.51 | 4,173,436 | +7.58(+6.65%) |
Jan 13, 2014 | 117.04 | 117.04 | 113.15 | 113.93 | 1,625,777 | -2.74(-2.35%) |
Jan 10, 2014 | 116.13 | 117.50 | 114.16 | 116.67 | 1,429,893 | +1.87(+1.63%) |
Jan 09, 2014 | 115.05 | 115.75 | 114.26 | 114.80 | 1,472,816 | +0.83(+0.73%) |
Jan 08, 2014 | 112.86 | 114.12 | 112.18 | 113.97 | 1,418,219 | +1.46(+1.30%) |
Jan 07, 2014 | 109.72 | 112.76 | 109.31 | 112.51 | 1,019,726 | +3.64(+3.34%) |
Jan 06, 2014 | 109.19 | 110.17 | 107.44 | 108.87 | 1,185,313 | +0.26(+0.24%) |
Jan 03, 2014 | 109.13 | 109.87 | 106.79 | 108.61 | 1,088,203 | -1.73(-1.57%) |
Jan 02, 2014 | 110.48 | 110.60 | 108.91 | 110.34 | 654,500 | -0.25(-0.23%) |
Dec 31, 2013 | 110.67 | 110.59 | 110.59 | 110.59 | 520,000 | +0.39(+0.35%) |
Dec 30, 2013 | 110.37 | 115.00 | 108.99 | 110.20 | 587,016 | -0.18(-0.16%) |
Dec 27, 2013 | 109.69 | 110.54 | 108.38 | 110.38 | 613,634 | +1.72(+1.58%) |
Dec 26, 2013 | 108.36 | 109.42 | 107.52 | 108.66 | 652,055 | +0.54(+0.50%) |
Dec 24, 2013 | 107.17 | 108.13 | 105.96 | 108.12 | 441,051 | +0.74(+0.69%) |
Dec 23, 2013 | 105.26 | 109.88 | 105.26 | 107.38 | 1,211,743 | +2.46(+2.34%) |
Dec 20, 2013 | 103.21 | 106.21 | 102.30 | 104.92 | 5,962,159 | +1.41(+1.36%) |
Dec 19, 2013 | 105.41 | 105.51 | 103.00 | 103.51 | 920,745 | -1.11(-1.06%) |
Dec 18, 2013 | 103.42 | 104.81 | 102.16 | 104.62 | 1,192,237 | +2.62(+2.57%) |
Dec 17, 2013 | 102.68 | 103.73 | 101.26 | 102.00 | 1,254,135 | -0.60(-0.58%) |
Dec 16, 2013 | 102.43 | 104.26 | 102.31 | 102.60 | 909,287 | +0.17(+0.17%) |
Dec 13, 2013 | 101.10 | 102.57 | 100.96 | 102.43 | 1,010,003 | +1.43(+1.42%) |
Dec 12, 2013 | 99.38 | 101.42 | 99.05 | 101.00 | 1,461,993 | +1.74(+1.75%) |
Dec 11, 2013 | 99.85 | 102.67 | 99.05 | 99.26 | 1,079,347 | -0.71(-0.71%) |
Dec 10, 2013 | 100.73 | 101.38 | 98.51 | 99.97 | 1,037,672 | -1.36(-1.34%) |
Dec 09, 2013 | 100.00 | 101.80 | 99.27 | 101.33 | 1,047,096 | +2.08(+2.10%) |
Dec 06, 2013 | 98.25 | 99.27 | 97.65 | 99.25 | 0 | +1.60(+1.64%) |
Dec 05, 2013 | 97.40 | 98.77 | 96.73 | 97.65 | 0 | -0.42(-0.43%) |
Dec 04, 2013 | 96.77 | 98.58 | 96.51 | 98.07 | 0 | +0.78(+0.80%) |
Dec 03, 2013 | 97.80 | 98.60 | 96.87 | 97.29 | 1,217,305 | -1.19(-1.21%) |
Dec 02, 2013 | 97.87 | 98.64 | 96.75 | 98.48 | 0 | +0.48(+0.49%) |
Nov 29, 2013 | 99.46 | 100.00 | 97.10 | 98.00 | 0 | -1.37(-1.38%) |
Nov 27, 2013 | 98.93 | 99.69 | 97.61 | 99.37 | 0 | +1.08(+1.10%) |
Nov 26, 2013 | 97.64 | 98.49 | 96.53 | 98.29 | 0 | -0.06(-0.06%) |
Nov 25, 2013 | 100.00 | 100.99 | 97.58 | 98.35 | 1,680,826 | -1.48(-1.48%) |
Nov 22, 2013 | 98.85 | 100.00 | 98.02 | 99.83 | 0 | +0.98(+0.99%) |
Nov 21, 2013 | 93.00 | 99.70 | 92.45 | 98.85 | 0 | +6.55(+7.10%) |
Nov 20, 2013 | 91.28 | 93.86 | 91.26 | 92.30 | 0 | +0.94(+1.03%) |
Nov 19, 2013 | 92.00 | 92.56 | 91.03 | 91.36 | 832,101 | -0.74(-0.80%) |
Nov 18, 2013 | 93.53 | 94.03 | 91.80 | 92.10 | 0 | -1.43(-1.53%) |
Nov 15, 2013 | 93.21 | 94.27 | 93.13 | 93.53 | 0 | -0.57(-0.61%) |
Nov 14, 2013 | 95.61 | 95.92 | 93.57 | 94.10 | 0 | -1.21(-1.27%) |
Nov 13, 2013 | 95.95 | 96.00 | 95.02 | 95.31 | 0 | -1.21(-1.25%) |
Nov 12, 2013 | 95.61 | 96.73 | 95.13 | 96.52 | 0 | +0.32(+0.33%) |
Nov 11, 2013 | 96.23 | 96.69 | 94.86 | 96.20 | 0 | +0.15(+0.16%) |
Nov 08, 2013 | 93.13 | 96.21 | 93.13 | 96.05 | 0 | +3.06(+3.29%) |
Nov 07, 2013 | 94.38 | 95.15 | 91.65 | 92.99 | 1,143,881 | -1.43(-1.51%) |
Nov 06, 2013 | 95.21 | 95.50 | 93.19 | 94.42 | 1,005,560 | -1.02(-1.07%) |
Nov 05, 2013 | 96.13 | 96.60 | 95.12 | 95.44 | 0 | -1.38(-1.43%) |
Nov 04, 2013 | 95.69 | 97.19 | 94.65 | 96.82 | 0 | +1.11(+1.16%) |
Nov 01, 2013 | 93.48 | 95.97 | 93.00 | 95.71 | 0 | +2.20(+2.36%) |
Oct 31, 2013 | 93.14 | 94.43 | 92.78 | 93.51 | 1,132,932 | +0.49(+0.53%) |
Oct 30, 2013 | 94.32 | 94.36 | 92.58 | 93.02 | 1,373,195 | -1.35(-1.43%) |
Oct 29, 2013 | 92.99 | 94.43 | 92.05 | 94.37 | 0 | +1.61(+1.74%) |
Oct 28, 2013 | 93.68 | 93.84 | 91.55 | 92.76 | 0 | -0.53(-0.57%) |
Oct 25, 2013 | 92.49 | 93.31 | 92.00 | 93.29 | 0 | +0.48(+0.52%) |
Oct 24, 2013 | 92.51 | 93.17 | 91.01 | 92.81 | 0 | +0.30(+0.32%) |
Oct 23, 2013 | 88.80 | 94.86 | 87.81 | 92.51 | 0 | +2.46(+2.73%) |
Oct 22, 2013 | 86.50 | 90.96 | 86.40 | 90.05 | 5,115,980 | +8.29(+10.14%) |
Oct 21, 2013 | 82.18 | 82.67 | 80.88 | 81.76 | 2,077,739 | +0.33(+0.41%) |
Oct 18, 2013 | 82.62 | 83.11 | 81.10 | 81.43 | 956,710 | -0.67(-0.82%) |
Oct 17, 2013 | 82.09 | 82.62 | 81.66 | 82.10 | 848,353 | -0.52(-0.63%) |
Oct 16, 2013 | 81.03 | 83.50 | 80.57 | 82.62 | 0 | +2.39(+2.98%) |
Oct 15, 2013 | 81.29 | 81.99 | 80.00 | 80.23 | 717,541 | -0.97(-1.19%) |
Oct 14, 2013 | 80.24 | 81.94 | 79.41 | 81.20 | 0 | +0.20(+0.25%) |
Oct 11, 2013 | 78.91 | 82.21 | 78.78 | 81.00 | 0 | +3.00(+3.84%) |
Oct 10, 2013 | 76.01 | 78.66 | 75.19 | 78.00 | 1,240,594 | +2.05(+2.70%) |
Oct 09, 2013 | 75.33 | 76.08 | 72.77 | 75.95 | 0 | +0.37(+0.49%) |
Oct 08, 2013 | 78.47 | 79.93 | 75.55 | 75.58 | 0 | -3.05(-3.88%) |
Oct 07, 2013 | 80.24 | 81.17 | 78.49 | 78.63 | 0 | -2.56(-3.15%) |
Oct 04, 2013 | 79.29 | 81.50 | 77.58 | 81.19 | 0 | +2.35(+2.98%) |
Oct 03, 2013 | 80.69 | 81.16 | 77.62 | 78.84 | 1,335,717 | -1.87(-2.32%) |
Oct 02, 2013 | 80.94 | 81.07 | 79.76 | 80.71 | 0 | -0.48(-0.59%) |
Oct 01, 2013 | 81.05 | 81.64 | 80.13 | 81.19 | 960,779 | +0.36(+0.45%) |
Sep 30, 2013 | 80.34 | 81.47 | 79.56 | 80.83 | 718,066 | -0.18(-0.22%) |
Sep 27, 2013 | 81.54 | 82.75 | 80.57 | 81.01 | 0 | -1.22(-1.48%) |
Sep 26, 2013 | 80.92 | 82.41 | 80.38 | 82.23 | 482,187 | +1.93(+2.40%) |
Sep 25, 2013 | 79.75 | 80.64 | 78.69 | 80.30 | 757,355 | -0.66(-0.82%) |
Sep 24, 2013 | 82.17 | 82.21 | 79.49 | 80.96 | 0 | -0.66(-0.81%) |
Sep 23, 2013 | 80.86 | 81.78 | 79.33 | 81.62 | 0 | +0.68(+0.84%) |
Sep 20, 2013 | 81.62 | 82.55 | 80.67 | 80.94 | 0 | -0.73(-0.89%) |
Sep 19, 2013 | 83.00 | 83.59 | 81.51 | 81.67 | 0 | -1.58(-1.90%) |
Sep 18, 2013 | 84.00 | 84.69 | 82.31 | 83.25 | 0 | -1.18(-1.40%) |
Sep 17, 2013 | 85.20 | 85.44 | 83.50 | 84.43 | 0 | -0.91(-1.07%) |
Sep 16, 2013 | 84.97 | 85.46 | 84.55 | 85.34 | 0 | +0.79(+0.93%) |
Sep 13, 2013 | 83.44 | 84.85 | 82.85 | 84.55 | 0 | +1.03(+1.23%) |
Sep 12, 2013 | 83.61 | 83.98 | 81.76 | 83.52 | 0 | -0.41(-0.49%) |
Sep 11, 2013 | 81.01 | 84.50 | 80.79 | 83.93 | 1,251,596 | +3.02(+3.73%) |
Sep 10, 2013 | 80.98 | 82.00 | 80.31 | 80.91 | 0 | +1.33(+1.67%) |
Sep 09, 2013 | 79.03 | 80.55 | 78.95 | 79.58 | 0 | +0.44(+0.55%) |
Sep 06, 2013 | 79.78 | 80.10 | 78.36 | 79.14 | 0 | -0.33(-0.42%) |
Sep 05, 2013 | 77.62 | 80.27 | 77.04 | 79.47 | 0 | +1.78(+2.29%) |
Sep 04, 2013 | 76.82 | 77.98 | 75.99 | 77.69 | 0 | +1.01(+1.32%) |
Sep 03, 2013 | 78.49 | 79.09 | 75.80 | 76.68 | 0 | -1.16(-1.49%) |
Aug 30, 2013 | 77.78 | 78.68 | 77.34 | 77.84 | 0 | +0.21(+0.27%) |
Aug 29, 2013 | 77.45 | 78.76 | 77.45 | 77.63 | 0 | +0.42(+0.54%) |
Aug 28, 2013 | 76.30 | 77.68 | 76.01 | 77.21 | 583,513 | +0.56(+0.73%) |
Aug 27, 2013 | 78.28 | 78.79 | 76.57 | 76.65 | 0 | -3.08(-3.86%) |
Aug 26, 2013 | 79.38 | 80.74 | 79.18 | 79.73 | 0 | +0.42(+0.53%) |
Aug 23, 2013 | 79.84 | 79.93 | 79.02 | 79.31 | 0 | -0.42(-0.53%) |
Aug 22, 2013 | 78.77 | 80.43 | 78.29 | 79.73 | 677,655 | +1.50(+1.92%) |
Aug 21, 2013 | 78.37 | 79.00 | 77.92 | 78.23 | 677,903 | -0.31(-0.39%) |
Aug 20, 2013 | 77.41 | 78.85 | 77.07 | 78.54 | 0 | +0.85(+1.09%) |
Aug 19, 2013 | 77.03 | 78.25 | 76.35 | 77.69 | 0 | +0.65(+0.85%) |
Aug 16, 2013 | 77.56 | 78.71 | 76.85 | 77.04 | 0 | -1.03(-1.32%) |
Aug 15, 2013 | 78.43 | 78.90 | 77.55 | 78.07 | 740,228 | -1.78(-2.23%) |
Aug 14, 2013 | 79.44 | 80.62 | 79.28 | 79.85 | 0 | +0.21(+0.26%) |
Aug 13, 2013 | 78.56 | 79.95 | 78.12 | 79.64 | 605,895 | +0.92(+1.17%) |
Aug 12, 2013 | 77.72 | 79.08 | 77.51 | 78.72 | 439,898 | +0.01(+0.01%) |
Aug 09, 2013 | 78.45 | 79.25 | 78.34 | 78.71 | 383,100 | +0.42(+0.54%) |
Aug 08, 2013 | 78.68 | 78.84 | 77.46 | 78.29 | 521,522 | -0.26(-0.33%) |
Aug 07, 2013 | 79.18 | 79.18 | 77.62 | 78.55 | 569,487 | -0.47(-0.59%) |
Aug 06, 2013 | 78.36 | 79.35 | 77.91 | 79.02 | 1,053,737 | +0.65(+0.83%) |
Aug 05, 2013 | 77.35 | 78.95 | 77.00 | 78.37 | 892,763 | +1.09(+1.41%) |
Aug 02, 2013 | 79.94 | 80.00 | 77.07 | 77.28 | 1,318,108 | -2.17(-2.73%) |
Aug 01, 2013 | 80.49 | 81.90 | 79.28 | 79.45 | 1,075,338 | -0.37(-0.46%) |
Jul 31, 2013 | 81.07 | 81.42 | 79.76 | 79.82 | 0 | -1.07(-1.32%) |
Jul 30, 2013 | 80.95 | 81.88 | 80.35 | 80.89 | 0 | -0.01(-0.01%) |
Jul 29, 2013 | 80.83 | 81.30 | 80.33 | 80.90 | 0 | -0.54(-0.66%) |
Jul 26, 2013 | 79.85 | 81.74 | 79.71 | 81.44 | 0 | +0.58(+0.72%) |
Jul 25, 2013 | 81.10 | 81.95 | 80.49 | 80.86 | 0 | -0.71(-0.87%) |
Jul 24, 2013 | 79.45 | 83.23 | 78.78 | 81.57 | 4,697,553 | +7.80(+10.57%) |
Jul 23, 2013 | 74.76 | 74.76 | 73.11 | 73.77 | 1,374,528 | -0.96(-1.28%) |
Jul 22, 2013 | 74.48 | 74.91 | 74.01 | 74.73 | 0 | +0.42(+0.57%) |
Jul 19, 2013 | 74.65 | 75.17 | 74.12 | 74.31 | 0 | -0.59(-0.79%) |
Jul 18, 2013 | 74.82 | 75.30 | 74.22 | 74.90 | 0 | +0.40(+0.54%) |
Jul 17, 2013 | 74.54 | 75.00 | 74.44 | 74.50 | 543,161 | +0.61(+0.83%) |
Jul 16, 2013 | 75.71 | 75.85 | 73.44 | 73.89 | 0 | -1.75(-2.31%) |
Jul 15, 2013 | 74.50 | 76.45 | 74.50 | 75.64 | 0 | +0.74(+0.99%) |
Jul 12, 2013 | 76.36 | 78.24 | 72.13 | 74.90 | 0 | -1.10(-1.45%) |
Jul 11, 2013 | 75.00 | 76.05 | 74.00 | 76.00 | 0 | +1.38(+1.85%) |
Jul 10, 2013 | 74.05 | 74.78 | 73.85 | 74.62 | 0 | +0.58(+0.78%) |
Jul 09, 2013 | 74.19 | 74.59 | 72.90 | 74.04 | 0 | -0.29(-0.39%) |
Jul 08, 2013 | 75.78 | 75.85 | 73.70 | 74.33 | 0 | -0.95(-1.26%) |
Jul 05, 2013 | 73.87 | 75.28 | 73.87 | 75.28 | 0 | +1.92(+2.62%) |
Jul 03, 2013 | 73.31 | 74.19 | 72.70 | 73.36 | 0 | -0.08(-0.11%) |
Jul 02, 2013 | 75.83 | 76.25 | 72.68 | 73.44 | 0 | -2.83(-3.71%) |
Jul 01, 2013 | 75.21 | 77.14 | 74.65 | 76.27 | 0 | +1.43(+1.91%) |
Jun 28, 2013 | 74.99 | 76.00 | 74.71 | 74.84 | 1,452,242 | -0.11(-0.15%) |
Jun 27, 2013 | 75.09 | 75.86 | 74.72 | 74.95 | 0 | +0.26(+0.35%) |
Jun 26, 2013 | 74.75 | 76.08 | 74.44 | 74.69 | 0 | +1.03(+1.40%) |
Jun 25, 2013 | 71.98 | 74.42 | 71.94 | 73.66 | 0 | +1.50(+2.08%) |
Jun 24, 2013 | 69.07 | 72.65 | 68.85 | 72.16 | 0 | +2.23(+3.19%) |
Jun 21, 2013 | 69.51 | 70.82 | 69.47 | 69.93 | 1,602,337 | +0.67(+0.97%) |
Jun 20, 2013 | 69.68 | 70.07 | 68.84 | 69.26 | 0 | -1.14(-1.62%) |
Jun 19, 2013 | 71.69 | 72.35 | 70.27 | 70.40 | 0 | -1.29(-1.80%) |
Jun 18, 2013 | 70.82 | 72.04 | 70.56 | 71.69 | 0 | +1.07(+1.52%) |
Jun 17, 2013 | 68.56 | 71.27 | 68.56 | 70.62 | 0 | +2.63(+3.87%) |
Jun 14, 2013 | 67.93 | 68.41 | 67.50 | 67.99 | 0 | +0.10(+0.15%) |
Jun 13, 2013 | 66.55 | 68.42 | 66.11 | 67.89 | 1,357,841 | +0.42(+0.62%) |
Jun 12, 2013 | 69.04 | 69.08 | 66.86 | 67.47 | 842,075 | -1.03(-1.50%) |
Jun 11, 2013 | 69.51 | 69.64 | 68.25 | 68.50 | 0 | -1.23(-1.76%) |
Jun 10, 2013 | 69.52 | 70.43 | 68.10 | 69.73 | 0 | -0.26(-0.37%) |
Jun 07, 2013 | 69.56 | 70.41 | 69.21 | 69.99 | 0 | +0.76(+1.10%) |
Jun 06, 2013 | 69.10 | 69.35 | 67.70 | 69.23 | 0 | +0.34(+0.49%) |
Jun 05, 2013 | 70.17 | 71.42 | 68.78 | 68.89 | 0 | -1.00(-1.43%) |
Jun 04, 2013 | 70.77 | 71.60 | 69.21 | 69.89 | 0 | -0.99(-1.40%) |
Jun 03, 2013 | 70.94 | 71.43 | 69.26 | 70.88 | 669,554 | +0.56(+0.80%) |
May 31, 2013 | 71.14 | 72.78 | 70.23 | 70.32 | 1,271,632 | -1.17(-1.64%) |
May 30, 2013 | 70.80 | 71.80 | 70.61 | 71.49 | 0 | +0.40(+0.56%) |
May 29, 2013 | 71.20 | 71.57 | 70.33 | 71.09 | 614,991 | -0.53(-0.74%) |
May 28, 2013 | 71.86 | 72.80 | 70.40 | 71.62 | 890,800 | +1.31(+1.86%) |
May 24, 2013 | 70.39 | 70.78 | 69.81 | 70.31 | 0 | -0.77(-1.08%) |
May 23, 2013 | 69.48 | 71.20 | 67.90 | 71.08 | 0 | +0.39(+0.55%) |
May 22, 2013 | 72.38 | 72.68 | 69.82 | 70.69 | 0 | -1.89(-2.60%) |
May 21, 2013 | 73.34 | 74.51 | 72.58 | 72.58 | 0 | -0.50(-0.68%) |
May 20, 2013 | 71.92 | 73.88 | 71.76 | 73.08 | 0 | +1.08(+1.50%) |
May 17, 2013 | 70.13 | 72.42 | 69.65 | 72.00 | 0 | +2.35(+3.37%) |
May 16, 2013 | 70.50 | 71.00 | 69.16 | 69.65 | 1,195,516 | -0.72(-1.02%) |
May 15, 2013 | 70.72 | 71.60 | 70.09 | 70.37 | 0 | +1.57(+2.28%) |
May 13, 2013 | 69.68 | 70.25 | 68.22 | 68.80 | 0 | -1.18(-1.69%) |
May 10, 2013 | 67.34 | 77.11 | 66.68 | 69.98 | 0 | +2.82(+4.20%) |
May 09, 2013 | 67.00 | 67.81 | 66.34 | 67.16 | 0 | +0.09(+0.13%) |
May 08, 2013 | 65.46 | 67.28 | 65.46 | 67.07 | 0 | +0.78(+1.18%) |
May 07, 2013 | 65.66 | 66.72 | 65.62 | 66.29 | 0 | +0.06(+0.09%) |
May 06, 2013 | 64.50 | 67.00 | 64.50 | 66.23 | 0 | +1.32(+2.03%) |
May 03, 2013 | 65.50 | 65.39 | 64.55 | 64.91 | 0 | -0.04(-0.06%) |
May 02, 2013 | 63.81 | 65.16 | 63.81 | 64.95 | 0 | +1.13(+1.77%) |