Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.58 | 83.93 | 82.54 | 83.54 | 5,968,418 | -0.11(-0.13%) |
Apr 29, 2014 | 83.95 | 84.06 | 82.73 | 83.65 | 5,505,038 | +0.31(+0.38%) |
Apr 28, 2014 | 83.56 | 83.98 | 80.88 | 83.34 | 8,175,353 | +0.05(+0.06%) |
Apr 25, 2014 | 84.94 | 84.94 | 83.20 | 83.28 | 6,037,698 | -1.73(-2.03%) |
Apr 24, 2014 | 85.30 | 85.59 | 83.57 | 85.01 | 8,169,802 | +0.30(+0.36%) |
Apr 23, 2014 | 86.76 | 87.05 | 83.36 | 84.71 | 14,647,945 | -4.47(-5.02%) |
Apr 22, 2014 | 87.64 | 89.49 | 87.50 | 89.18 | 5,663,801 | +1.70(+1.95%) |
Apr 21, 2014 | 87.06 | 87.53 | 85.70 | 87.48 | 3,552,613 | +1.17(+1.35%) |
Apr 17, 2014 | 86.42 | 86.31 | 86.31 | 86.31 | 4,330,851 | -0.06(-0.07%) |
Apr 16, 2014 | 86.83 | 86.89 | 85.02 | 86.37 | 4,578,830 | +0.40(+0.47%) |
Apr 15, 2014 | 85.15 | 86.71 | 83.28 | 85.97 | 6,353,966 | +1.26(+1.48%) |
Apr 14, 2014 | 84.47 | 85.88 | 83.27 | 84.71 | 7,254,705 | +1.03(+1.23%) |
Apr 11, 2014 | 84.67 | 86.77 | 83.65 | 83.68 | 9,715,418 | -1.62(-1.90%) |
Apr 10, 2014 | 89.61 | 89.67 | 84.77 | 85.30 | 8,269,504 | -4.40(-4.91%) |
Apr 09, 2014 | 88.17 | 89.85 | 87.84 | 89.71 | 4,596,226 | +1.51(+1.71%) |
Apr 08, 2014 | 89.83 | 90.06 | 87.96 | 88.20 | 5,590,255 | -0.63(-0.71%) |
Apr 07, 2014 | 88.35 | 89.51 | 87.13 | 88.82 | 6,402,774 | -0.22(-0.24%) |
Apr 04, 2014 | 93.50 | 93.73 | 88.95 | 89.04 | 6,716,076 | -3.75(-4.04%) |
Apr 03, 2014 | 94.31 | 95.12 | 92.05 | 92.79 | 3,993,097 | -1.38(-1.47%) |
Apr 02, 2014 | 94.21 | 95.01 | 93.46 | 94.18 | 3,861,331 | -0.07(-0.07%) |
Apr 01, 2014 | 92.45 | 94.36 | 92.33 | 94.24 | 4,232,048 | +2.04(+2.21%) |
Mar 31, 2014 | 91.57 | 93.09 | 91.54 | 92.20 | 6,369,170 | +2.09(+2.31%) |
Mar 28, 2014 | 91.40 | 92.79 | 89.99 | 90.12 | 4,342,183 | -1.30(-1.42%) |
Mar 27, 2014 | 90.68 | 92.68 | 90.08 | 91.42 | 6,071,317 | +1.63(+1.81%) |
Mar 26, 2014 | 90.62 | 91.87 | 89.74 | 89.79 | 5,109,445 | -0.39(-0.43%) |
Mar 25, 2014 | 91.01 | 92.66 | 89.45 | 90.18 | 5,153,613 | -0.49(-0.54%) |
Mar 24, 2014 | 92.15 | 92.32 | 88.63 | 90.66 | 5,849,493 | -1.23(-1.34%) |
Mar 21, 2014 | 94.98 | 96.40 | 91.66 | 91.90 | 9,499,391 | -3.08(-3.24%) |
Mar 20, 2014 | 94.31 | 95.01 | 93.62 | 94.98 | 3,082,272 | +0.35(+0.37%) |
Mar 19, 2014 | 95.68 | 95.68 | 93.98 | 94.62 | 3,477,366 | -0.67(-0.70%) |
Mar 18, 2014 | 93.07 | 95.30 | 92.93 | 95.29 | 4,344,555 | +2.70(+2.91%) |
Mar 17, 2014 | 92.04 | 93.67 | 91.61 | 92.59 | 3,432,623 | +0.99(+1.08%) |
Mar 14, 2014 | 92.25 | 93.38 | 91.47 | 91.60 | 2,964,092 | -1.06(-1.15%) |
Mar 13, 2014 | 94.32 | 94.45 | 92.18 | 92.67 | 3,255,319 | -1.51(-1.60%) |
Mar 12, 2014 | 91.93 | 94.19 | 91.93 | 94.18 | 3,691,064 | +1.28(+1.38%) |
Mar 11, 2014 | 93.78 | 93.89 | 92.50 | 92.90 | 3,551,881 | -0.84(-0.90%) |
Mar 10, 2014 | 91.39 | 94.27 | 91.39 | 93.74 | 5,064,995 | +2.35(+2.57%) |
Mar 07, 2014 | 93.67 | 94.12 | 89.90 | 91.39 | 9,531,171 | -1.44(-1.55%) |
Mar 06, 2014 | 94.71 | 95.25 | 92.79 | 92.84 | 4,101,113 | -1.50(-1.58%) |
Mar 05, 2014 | 94.33 | 95.05 | 93.73 | 94.33 | 3,290,299 | +0.14(+0.15%) |
Mar 04, 2014 | 93.68 | 94.24 | 93.08 | 94.19 | 3,421,663 | +1.73(+1.87%) |
Mar 03, 2014 | 91.87 | 92.83 | 91.59 | 92.46 | 3,349,461 | -0.25(-0.27%) |
Feb 28, 2014 | 92.89 | 94.90 | 92.07 | 92.71 | 6,492,770 | +0.70(+0.76%) |
Feb 27, 2014 | 91.19 | 92.62 | 91.03 | 92.01 | 5,045,778 | +0.91(+1.00%) |
Feb 26, 2014 | 92.62 | 92.87 | 91.01 | 91.10 | 5,207,440 | -1.87(-2.01%) |
Feb 25, 2014 | 93.70 | 94.35 | 92.71 | 92.96 | 3,232,242 | -1.07(-1.14%) |
Feb 24, 2014 | 93.07 | 94.63 | 92.58 | 94.03 | 3,708,881 | +1.45(+1.57%) |
Feb 21, 2014 | 92.51 | 93.82 | 92.14 | 92.58 | 4,541,476 | +0.27(+0.29%) |
Feb 20, 2014 | 92.21 | 92.93 | 91.87 | 92.31 | 4,037,310 | +0.10(+0.11%) |
Feb 19, 2014 | 93.33 | 93.37 | 92.05 | 92.21 | 3,717,937 | -1.19(-1.27%) |
Feb 18, 2014 | 93.32 | 94.43 | 93.12 | 93.40 | 4,112,250 | +0.82(+0.89%) |
Feb 14, 2014 | 92.35 | 92.58 | 92.58 | 92.58 | 3,581,196 | -0.23(-0.25%) |
Feb 13, 2014 | 90.94 | 92.81 | 90.62 | 92.81 | 3,384,778 | +1.45(+1.59%) |
Feb 12, 2014 | 90.40 | 91.60 | 90.36 | 91.36 | 2,926,275 | +0.73(+0.80%) |
Feb 11, 2014 | 89.71 | 90.64 | 88.85 | 90.63 | 3,347,381 | +1.16(+1.30%) |
Feb 10, 2014 | 89.01 | 89.52 | 87.69 | 89.47 | 4,503,780 | +1.04(+1.18%) |
Feb 07, 2014 | 86.60 | 88.54 | 86.13 | 88.43 | 3,818,082 | +2.10(+2.44%) |
Feb 06, 2014 | 85.99 | 86.89 | 85.59 | 86.33 | 3,675,732 | +0.74(+0.87%) |
Feb 05, 2014 | 85.85 | 86.97 | 85.21 | 85.58 | 5,815,866 | -0.53(-0.61%) |
Feb 04, 2014 | 87.53 | 87.56 | 86.06 | 86.11 | 6,847,015 | -0.72(-0.83%) |
Feb 03, 2014 | 89.01 | 89.62 | 86.62 | 86.83 | 6,754,738 | -1.64(-1.85%) |
Jan 31, 2014 | 88.17 | 89.41 | 87.84 | 88.47 | 6,637,768 | -1.44(-1.60%) |
Jan 30, 2014 | 89.30 | 90.72 | 88.92 | 89.91 | 4,446,360 | +1.28(+1.44%) |
Jan 29, 2014 | 87.02 | 90.11 | 87.02 | 88.63 | 7,699,506 | -1.14(-1.27%) |
Jan 28, 2014 | 88.05 | 90.64 | 87.99 | 89.77 | 5,833,107 | +1.62(+1.84%) |
Jan 27, 2014 | 88.69 | 89.12 | 87.33 | 88.15 | 5,546,084 | -0.57(-0.65%) |
Jan 24, 2014 | 91.19 | 91.19 | 88.50 | 88.72 | 6,803,508 | -3.21(-3.49%) |
Jan 23, 2014 | 91.48 | 92.39 | 90.44 | 91.93 | 4,749,312 | -0.57(-0.62%) |
Jan 22, 2014 | 89.12 | 92.57 | 88.94 | 92.50 | 6,838,521 | +3.81(+4.29%) |
Jan 21, 2014 | 89.22 | 89.25 | 88.19 | 88.69 | 4,131,289 | +0.07(+0.08%) |
Jan 17, 2014 | 88.44 | 88.62 | 88.62 | 88.62 | 5,391,575 | +0.09(+0.10%) |
Jan 16, 2014 | 88.37 | 89.02 | 87.94 | 88.53 | 3,430,273 | +0.39(+0.44%) |
Jan 15, 2014 | 87.55 | 88.47 | 87.32 | 88.14 | 4,118,820 | +0.59(+0.67%) |
Jan 14, 2014 | 86.90 | 87.72 | 86.44 | 87.55 | 3,416,649 | +0.98(+1.13%) |
Jan 13, 2014 | 88.00 | 88.31 | 86.23 | 86.57 | 4,980,000 | -1.18(-1.35%) |
Jan 10, 2014 | 88.51 | 88.51 | 86.42 | 87.76 | 4,107,190 | -0.67(-0.76%) |
Jan 09, 2014 | 86.68 | 88.48 | 86.44 | 88.42 | 4,569,021 | +2.24(+2.60%) |
Jan 08, 2014 | 86.75 | 86.94 | 85.79 | 86.19 | 3,338,465 | -0.41(-0.47%) |
Jan 07, 2014 | 84.42 | 86.86 | 84.24 | 86.60 | 4,877,490 | +2.19(+2.60%) |
Jan 06, 2014 | 85.14 | 85.47 | 84.13 | 84.40 | 3,809,872 | -0.74(-0.86%) |
Jan 03, 2014 | 86.05 | 86.25 | 84.83 | 85.14 | 2,791,035 | -0.99(-1.14%) |
Jan 02, 2014 | 85.06 | 86.42 | 84.83 | 86.12 | 3,395,811 | +1.28(+1.50%) |
Dec 31, 2013 | 86.21 | 84.85 | 84.85 | 84.85 | 3,176,726 | -1.05(-1.22%) |
Dec 30, 2013 | 85.80 | 85.92 | 85.08 | 85.90 | 2,062,452 | +0.28(+0.32%) |
Dec 27, 2013 | 85.45 | 85.90 | 85.06 | 85.62 | 2,741,065 | +0.57(+0.66%) |
Dec 26, 2013 | 83.76 | 85.14 | 83.64 | 85.06 | 2,095,410 | +1.57(+1.88%) |
Dec 24, 2013 | 84.30 | 84.35 | 83.45 | 83.49 | 1,362,620 | -0.71(-0.84%) |
Dec 23, 2013 | 85.29 | 85.32 | 83.69 | 84.19 | 2,899,931 | -0.62(-0.73%) |
Dec 20, 2013 | 83.60 | 85.52 | 83.32 | 84.81 | 7,107,328 | +1.06(+1.27%) |
Dec 19, 2013 | 83.71 | 83.81 | 82.50 | 83.75 | 3,767,616 | -0.10(-0.12%) |
Dec 18, 2013 | 82.78 | 83.86 | 81.60 | 83.84 | 5,439,577 | +1.29(+1.56%) |
Dec 17, 2013 | 83.89 | 83.98 | 81.77 | 82.56 | 4,952,184 | -0.83(-1.00%) |
Dec 16, 2013 | 83.95 | 84.81 | 83.35 | 83.39 | 2,794,606 | -0.03(-0.04%) |
Dec 13, 2013 | 84.04 | 84.27 | 82.79 | 83.42 | 3,557,162 | -0.30(-0.36%) |
Dec 12, 2013 | 83.97 | 84.68 | 83.55 | 83.72 | 4,473,661 | -0.36(-0.42%) |
Dec 11, 2013 | 85.12 | 85.12 | 84.04 | 84.08 | 4,920,934 | -0.78(-0.92%) |
Dec 10, 2013 | 84.13 | 84.97 | 84.13 | 84.86 | 4,651,752 | +0.09(+0.11%) |
Dec 09, 2013 | 84.94 | 85.02 | 84.42 | 84.77 | 3,297,549 | -0.10(-0.12%) |
Dec 06, 2013 | 85.58 | 85.58 | 84.19 | 84.88 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.93 | 84.42 | 83.37 | 84.30 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.85 | 84.45 | 83.33 | 84.10 | 3,271,904 | -0.28(-0.33%) |
Dec 03, 2013 | 85.12 | 85.14 | 84.01 | 84.38 | 3,470,802 | -0.76(-0.89%) |
Dec 02, 2013 | 85.00 | 85.43 | 84.62 | 85.14 | 2,790,637 | +0.29(+0.34%) |
Nov 29, 2013 | 84.93 | 85.12 | 84.55 | 84.85 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.13 | 85.44 | 83.91 | 84.65 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.84 | 85.33 | 84.45 | 84.54 | 3,674,100 | -0.22(-0.25%) |
Nov 25, 2013 | 84.30 | 84.82 | 83.64 | 84.76 | 4,439,326 | +0.69(+0.82%) |
Nov 22, 2013 | 84.05 | 84.42 | 83.47 | 84.07 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.13 | 86.56 | 82.37 | 83.49 | 10,021,325 | -2.46(-2.86%) |
Nov 20, 2013 | 85.80 | 86.80 | 85.45 | 85.95 | 3,051,142 | +0.07(+0.09%) |
Nov 19, 2013 | 86.06 | 86.40 | 85.27 | 85.87 | 2,892,816 | -0.42(-0.49%) |
Nov 18, 2013 | 86.65 | 87.55 | 86.09 | 86.30 | 3,871,067 | +0.78(+0.91%) |
Nov 15, 2013 | 85.53 | 86.00 | 84.56 | 85.52 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.80 | 86.84 | 84.51 | 85.84 | 5,430,469 | +1.40(+1.66%) |
Nov 13, 2013 | 82.97 | 84.77 | 82.44 | 84.44 | 4,329,444 | +0.61(+0.73%) |
Nov 12, 2013 | 83.43 | 84.01 | 82.89 | 83.83 | 3,243,593 | +0.01(+0.01%) |
Nov 11, 2013 | 83.69 | 84.42 | 82.71 | 83.82 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.52 | 84.41 | 82.41 | 83.85 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.55 | 85.36 | 81.95 | 82.24 | 5,163,913 | -1.70(-2.03%) |
Nov 06, 2013 | 86.10 | 86.13 | 83.76 | 83.94 | 4,716,738 | -1.34(-1.58%) |
Nov 05, 2013 | 86.16 | 86.56 | 85.07 | 85.28 | 4,447,123 | -1.58(-1.82%) |
Nov 04, 2013 | 87.94 | 88.66 | 86.58 | 86.87 | 3,034,899 | -1.04(-1.19%) |
Nov 01, 2013 | 86.71 | 87.95 | 86.33 | 87.91 | 0 | +1.89(+2.19%) |
Oct 31, 2013 | 86.74 | 87.14 | 85.84 | 86.02 | 3,565,392 | -0.55(-0.63%) |
Oct 30, 2013 | 87.64 | 87.77 | 86.34 | 86.57 | 3,412,751 | -1.03(-1.17%) |
Oct 29, 2013 | 87.62 | 87.68 | 86.44 | 87.60 | 3,545,567 | -0.05(-0.05%) |
Oct 28, 2013 | 85.91 | 88.11 | 85.77 | 87.64 | 4,463,044 | +1.49(+1.73%) |
Oct 25, 2013 | 86.38 | 86.40 | 85.30 | 86.15 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.12 | 87.05 | 85.73 | 86.07 | 4,361,467 | +0.39(+0.46%) |
Oct 23, 2013 | 85.13 | 86.03 | 84.51 | 85.67 | 4,543,536 | -0.40(-0.46%) |
Oct 22, 2013 | 84.72 | 86.39 | 83.99 | 86.07 | 4,868,674 | +1.90(+2.26%) |
Oct 21, 2013 | 85.15 | 85.52 | 83.52 | 84.17 | 3,622,340 | -0.95(-1.11%) |
Oct 18, 2013 | 85.88 | 85.92 | 84.27 | 85.12 | 3,637,306 | -0.69(-0.80%) |
Oct 17, 2013 | 84.19 | 85.89 | 84.17 | 85.81 | 3,586,538 | +1.16(+1.37%) |
Oct 16, 2013 | 83.27 | 85.07 | 83.21 | 84.64 | 4,702,901 | +2.10(+2.55%) |
Oct 15, 2013 | 82.67 | 83.04 | 82.13 | 82.54 | 2,657,655 | -0.10(-0.13%) |
Oct 14, 2013 | 81.49 | 82.72 | 81.17 | 82.64 | 2,985,260 | +0.51(+0.62%) |
Oct 11, 2013 | 81.47 | 82.59 | 81.22 | 82.13 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.38 | 81.47 | 79.24 | 81.41 | 4,151,194 | +2.70(+3.42%) |
Oct 09, 2013 | 80.09 | 80.30 | 78.33 | 78.72 | 7,344,054 | -1.10(-1.37%) |
Oct 08, 2013 | 81.60 | 82.07 | 79.18 | 79.81 | 5,720,456 | -1.82(-2.23%) |
Oct 07, 2013 | 82.56 | 82.74 | 81.53 | 81.64 | 3,591,995 | -1.99(-2.38%) |
Oct 04, 2013 | 82.02 | 84.05 | 81.55 | 83.63 | 4,169,230 | +1.33(+1.61%) |
Oct 03, 2013 | 83.69 | 83.74 | 81.52 | 82.30 | 4,119,321 | -1.44(-1.72%) |
Oct 02, 2013 | 84.35 | 84.35 | 83.25 | 83.74 | 3,293,516 | -1.13(-1.33%) |
Oct 01, 2013 | 82.95 | 84.89 | 82.76 | 84.87 | 3,806,296 | +1.97(+2.37%) |
Sep 30, 2013 | 83.01 | 83.89 | 82.58 | 82.90 | 4,106,002 | -0.94(-1.12%) |
Sep 27, 2013 | 83.27 | 84.64 | 83.08 | 83.84 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.16 | 84.49 | 83.36 | 83.58 | 4,748,049 | +0.27(+0.33%) |
Sep 25, 2013 | 85.03 | 85.03 | 83.25 | 83.31 | 4,930,041 | -1.70(-2.00%) |
Sep 24, 2013 | 85.32 | 86.27 | 84.87 | 85.01 | 2,936,142 | -0.20(-0.23%) |
Sep 23, 2013 | 85.84 | 86.29 | 85.20 | 85.21 | 3,395,176 | -1.33(-1.54%) |
Sep 20, 2013 | 86.77 | 87.11 | 85.97 | 86.55 | 0 | -0.24(-0.28%) |
Sep 19, 2013 | 87.29 | 87.29 | 85.67 | 86.79 | 4,091,482 | -0.25(-0.29%) |
Sep 18, 2013 | 85.61 | 87.33 | 85.18 | 87.04 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 86.88 | 86.88 | 85.42 | 85.72 | 0 | -1.07(-1.24%) |
Sep 16, 2013 | 86.48 | 86.79 | 85.48 | 86.79 | 6,449,156 | +1.57(+1.84%) |
Sep 13, 2013 | 84.41 | 85.34 | 83.89 | 85.22 | 0 | +1.19(+1.41%) |
Sep 12, 2013 | 83.12 | 84.20 | 82.92 | 84.04 | 3,626,153 | +1.10(+1.33%) |
Sep 11, 2013 | 83.12 | 83.61 | 82.50 | 82.93 | 4,315,378 | +0.60(+0.73%) |
Sep 10, 2013 | 83.19 | 83.40 | 81.78 | 82.33 | 4,234,765 | -0.38(-0.46%) |
Sep 09, 2013 | 82.47 | 82.92 | 81.81 | 82.71 | 3,763,969 | +0.49(+0.59%) |
Sep 06, 2013 | 83.72 | 83.72 | 81.47 | 82.22 | 0 | -1.42(-1.70%) |
Sep 05, 2013 | 83.61 | 83.90 | 82.81 | 83.64 | 3,596,586 | -0.07(-0.08%) |
Sep 04, 2013 | 82.45 | 83.84 | 81.62 | 83.71 | 3,989,142 | +1.49(+1.81%) |
Sep 03, 2013 | 81.87 | 82.94 | 81.48 | 82.22 | 4,437,487 | +1.53(+1.90%) |
Aug 30, 2013 | 80.90 | 81.34 | 80.01 | 80.69 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 80.55 | 82.58 | 80.36 | 80.63 | 3,630,057 | -0.25(-0.31%) |
Aug 28, 2013 | 80.44 | 81.55 | 80.21 | 80.88 | 3,737,447 | +0.05(+0.06%) |
Aug 27, 2013 | 82.73 | 83.43 | 80.42 | 80.83 | 7,166,737 | -3.42(-4.06%) |
Aug 26, 2013 | 82.04 | 86.10 | 82.03 | 84.25 | 15,593,147 | +6.04(+7.72%) |
Aug 23, 2013 | 78.64 | 78.88 | 77.66 | 78.21 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 78.51 | 79.52 | 77.64 | 78.73 | 2,858,814 | +1.21(+1.57%) |
Aug 21, 2013 | 78.17 | 78.64 | 76.94 | 77.51 | 3,156,004 | -0.70(-0.90%) |
Aug 20, 2013 | 77.12 | 78.67 | 77.12 | 78.21 | 2,505,183 | +0.84(+1.08%) |
Aug 19, 2013 | 77.85 | 78.65 | 77.29 | 77.38 | 2,306,423 | -0.33(-0.42%) |
Aug 16, 2013 | 78.33 | 79.10 | 77.65 | 77.70 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.47 | 80.38 | 77.47 | 78.33 | 4,408,505 | -0.65(-0.83%) |
Aug 14, 2013 | 79.27 | 80.15 | 78.90 | 78.98 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.11 | 80.32 | 78.93 | 79.54 | 3,635,785 | -0.26(-0.32%) |
Aug 12, 2013 | 80.22 | 80.69 | 79.75 | 79.80 | 2,503,313 | -1.05(-1.30%) |
Aug 09, 2013 | 80.33 | 82.14 | 79.91 | 80.85 | 3,831,259 | -0.55(-0.68%) |
Aug 08, 2013 | 82.40 | 82.52 | 80.64 | 81.40 | 6,446,515 | -1.49(-1.80%) |
Aug 07, 2013 | 77.13 | 83.55 | 76.18 | 82.89 | 13,445,168 | +5.29(+6.82%) |
Aug 06, 2013 | 78.91 | 79.20 | 77.11 | 77.59 | 4,849,096 | -1.63(-2.06%) |
Aug 05, 2013 | 80.31 | 80.36 | 79.10 | 79.22 | 2,494,786 | -1.20(-1.49%) |
Aug 02, 2013 | 81.07 | 81.11 | 79.79 | 80.42 | 2,856,106 | -0.24(-0.30%) |
Aug 01, 2013 | 80.82 | 81.03 | 79.95 | 80.67 | 3,249,243 | +0.81(+1.02%) |
Jul 31, 2013 | 79.55 | 80.79 | 78.49 | 79.86 | 0 | -2.15(-2.62%) |
Jul 30, 2013 | 81.06 | 82.08 | 80.68 | 82.00 | 5,400,046 | +1.35(+1.67%) |
Jul 29, 2013 | 80.81 | 80.97 | 79.95 | 80.65 | 2,749,517 | -0.17(-0.21%) |
Jul 26, 2013 | 80.40 | 81.03 | 79.95 | 80.82 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 78.54 | 80.88 | 77.70 | 80.76 | 4,550,200 | +2.15(+2.73%) |
Jul 24, 2013 | 79.23 | 79.27 | 78.08 | 78.61 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 80.54 | 80.54 | 78.49 | 78.63 | 0 | -1.72(-2.14%) |
Jul 22, 2013 | 80.18 | 80.45 | 79.93 | 80.34 | 0 | -0.32(-0.40%) |
Jul 19, 2013 | 77.62 | 80.88 | 76.75 | 80.67 | 7,388,574 | +3.41(+4.41%) |
Jul 18, 2013 | 77.10 | 78.17 | 76.89 | 77.26 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.06 | 77.39 | 76.61 | 76.90 | 2,435,065 | +0.17(+0.22%) |
Jul 16, 2013 | 76.89 | 77.36 | 76.35 | 76.73 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 76.88 | 77.17 | 75.90 | 77.03 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.37 | 76.89 | 75.40 | 76.89 | 0 | +0.74(+0.98%) |
Jul 11, 2013 | 76.43 | 76.44 | 74.61 | 76.15 | 0 | +0.88(+1.18%) |
Jul 10, 2013 | 72.39 | 75.46 | 72.28 | 75.26 | 5,699,463 | +2.75(+3.79%) |
Jul 09, 2013 | 72.93 | 73.51 | 72.32 | 72.51 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 72.61 | 73.17 | 72.19 | 72.40 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.47 | 72.19 | 71.37 | 72.00 | 0 | +1.35(+1.91%) |
Jul 03, 2013 | 70.21 | 71.16 | 70.09 | 70.65 | 0 | -0.18(-0.26%) |
Jul 02, 2013 | 71.38 | 71.74 | 70.35 | 70.84 | 0 | -1.05(-1.47%) |
Jul 01, 2013 | 73.89 | 75.01 | 71.74 | 71.89 | 0 | -0.86(-1.19%) |
Jun 28, 2013 | 72.81 | 73.66 | 72.11 | 72.76 | 7,146,529 | -0.24(-0.33%) |
Jun 27, 2013 | 74.10 | 74.20 | 72.53 | 73.00 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 71.77 | 73.87 | 71.72 | 73.45 | 4,035,392 | +2.38(+3.34%) |
Jun 25, 2013 | 72.00 | 72.82 | 70.53 | 71.07 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.33 | 71.70 | 70.76 | 70.90 | 0 | -1.58(-2.18%) |
Jun 21, 2013 | 71.59 | 73.09 | 70.10 | 72.48 | 9,408,252 | +1.48(+2.08%) |
Jun 20, 2013 | 72.65 | 72.70 | 70.73 | 71.00 | 5,254,917 | -2.14(-2.92%) |
Jun 19, 2013 | 74.99 | 75.22 | 73.12 | 73.14 | 0 | -1.71(-2.29%) |
Jun 18, 2013 | 73.09 | 75.43 | 73.05 | 74.85 | 4,514,209 | +1.78(+2.44%) |
Jun 17, 2013 | 72.80 | 73.81 | 72.64 | 73.07 | 0 | +1.22(+1.70%) |
Jun 14, 2013 | 72.44 | 72.93 | 71.47 | 71.84 | 0 | -0.80(-1.11%) |
Jun 13, 2013 | 71.07 | 72.78 | 70.75 | 72.64 | 4,011,223 | +1.58(+2.22%) |
Jun 12, 2013 | 72.98 | 73.37 | 70.77 | 71.07 | 3,498,026 | -1.15(-1.59%) |
Jun 11, 2013 | 71.72 | 73.01 | 71.25 | 72.22 | 2,799,526 | -0.28(-0.39%) |
Jun 10, 2013 | 72.97 | 73.33 | 72.17 | 72.50 | 3,934,294 | -0.37(-0.51%) |
Jun 07, 2013 | 72.84 | 73.94 | 72.50 | 72.87 | 0 | +0.97(+1.35%) |
Jun 06, 2013 | 70.06 | 71.92 | 69.43 | 71.89 | 6,332,988 | +2.13(+3.05%) |
Jun 05, 2013 | 71.53 | 72.51 | 69.74 | 69.76 | 0 | -1.98(-2.76%) |
Jun 04, 2013 | 73.03 | 74.01 | 71.62 | 71.75 | 0 | -1.36(-1.86%) |
Jun 03, 2013 | 74.19 | 74.67 | 71.69 | 73.10 | 6,793,617 | -1.03(-1.39%) |
May 31, 2013 | 76.99 | 77.45 | 74.03 | 74.13 | 8,268,149 | -3.46(-4.46%) |
May 30, 2013 | 77.05 | 78.05 | 76.83 | 77.59 | 3,188,976 | +0.61(+0.80%) |
May 29, 2013 | 78.03 | 78.13 | 76.80 | 76.98 | 3,945,924 | -1.33(-1.70%) |
May 28, 2013 | 78.73 | 79.67 | 77.76 | 78.32 | 4,291,074 | +0.21(+0.27%) |
May 24, 2013 | 77.50 | 78.29 | 76.97 | 78.10 | 0 | +0.21(+0.27%) |
May 23, 2013 | 76.03 | 78.41 | 75.96 | 77.89 | 4,297,904 | +0.80(+1.04%) |
May 22, 2013 | 76.89 | 79.20 | 76.41 | 77.08 | 4,793,901 | +0.21(+0.28%) |
May 21, 2013 | 75.55 | 77.19 | 75.55 | 76.87 | 0 | +1.52(+2.02%) |
May 20, 2013 | 77.67 | 77.80 | 74.67 | 75.35 | 0 | -2.54(-3.27%) |
May 17, 2013 | 78.09 | 78.21 | 76.94 | 77.90 | 0 | +0.49(+0.63%) |
May 16, 2013 | 78.93 | 78.93 | 76.40 | 77.41 | 5,309,457 | -1.81(-2.28%) |
May 15, 2013 | 79.70 | 80.50 | 78.50 | 79.22 | 0 | +0.74(+0.94%) |
May 13, 2013 | 77.96 | 78.99 | 77.55 | 78.48 | 3,469,038 | +0.12(+0.16%) |
May 10, 2013 | 76.77 | 78.38 | 76.65 | 78.35 | 0 | +1.59(+2.07%) |
May 09, 2013 | 76.95 | 77.64 | 76.45 | 76.77 | 0 | -0.37(-0.49%) |
May 08, 2013 | 76.83 | 77.46 | 76.52 | 77.14 | 4,391,469 | +0.45(+0.58%) |
May 07, 2013 | 77.09 | 77.50 | 76.49 | 76.69 | 0 | -0.27(-0.35%) |
May 06, 2013 | 77.88 | 77.92 | 76.85 | 76.97 | 0 | -1.21(-1.55%) |
May 03, 2013 | 78.34 | 78.41 | 77.93 | 78.18 | 0 | +0.65(+0.84%) |
May 02, 2013 | 77.20 | 78.50 | 76.65 | 77.52 | 3,976,836 | +0.77(+1.00%) |