Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 87.34 | 87.75 | 86.89 | 87.49 | 854,449 | +0.15(+0.17%) |
Apr 29, 2014 | 85.50 | 87.49 | 85.28 | 87.34 | 1,245,132 | +1.89(+2.21%) |
Apr 28, 2014 | 87.61 | 87.61 | 84.61 | 85.45 | 1,637,304 | -1.66(-1.91%) |
Apr 25, 2014 | 88.09 | 88.37 | 86.86 | 87.11 | 727,532 | -1.26(-1.43%) |
Apr 24, 2014 | 88.25 | 89.00 | 87.47 | 88.37 | 731,751 | +0.47(+0.53%) |
Apr 23, 2014 | 88.02 | 88.89 | 87.68 | 87.90 | 990,857 | -0.24(-0.27%) |
Apr 22, 2014 | 86.91 | 88.80 | 86.70 | 88.14 | 905,445 | +1.51(+1.74%) |
Apr 21, 2014 | 86.71 | 87.29 | 86.48 | 86.63 | 475,596 | -0.02(-0.02%) |
Apr 17, 2014 | 86.77 | 86.65 | 86.65 | 86.65 | 644,300 | -0.29(-0.33%) |
Apr 16, 2014 | 86.61 | 87.51 | 86.58 | 86.94 | 700,385 | +0.91(+1.06%) |
Apr 15, 2014 | 85.60 | 86.80 | 84.12 | 86.03 | 1,696,063 | +1.21(+1.43%) |
Apr 14, 2014 | 85.37 | 85.89 | 84.19 | 84.82 | 1,110,210 | +0.28(+0.33%) |
Apr 11, 2014 | 85.76 | 85.76 | 84.20 | 84.54 | 1,298,149 | -1.78(-2.06%) |
Apr 10, 2014 | 87.81 | 88.30 | 86.26 | 86.32 | 833,723 | -1.36(-1.55%) |
Apr 09, 2014 | 86.70 | 88.00 | 86.35 | 87.68 | 981,264 | +1.27(+1.47%) |
Apr 08, 2014 | 85.50 | 86.63 | 85.08 | 86.41 | 1,009,581 | +0.96(+1.12%) |
Apr 07, 2014 | 86.88 | 86.88 | 84.90 | 85.45 | 1,298,876 | -1.89(-2.16%) |
Apr 04, 2014 | 88.92 | 89.06 | 86.77 | 87.34 | 1,280,743 | -1.28(-1.44%) |
Apr 03, 2014 | 88.70 | 89.12 | 88.14 | 88.62 | 1,271,506 | -0.18(-0.20%) |
Apr 02, 2014 | 88.19 | 89.11 | 87.76 | 88.80 | 1,503,815 | +0.86(+0.98%) |
Apr 01, 2014 | 86.51 | 88.17 | 86.34 | 87.94 | 1,396,970 | +1.79(+2.08%) |
Mar 31, 2014 | 85.56 | 86.51 | 85.50 | 86.15 | 1,305,608 | +1.10(+1.29%) |
Mar 28, 2014 | 84.98 | 85.74 | 84.76 | 85.05 | 883,695 | +0.07(+0.08%) |
Mar 27, 2014 | 85.42 | 85.66 | 84.47 | 84.98 | 1,067,899 | -0.39(-0.46%) |
Mar 26, 2014 | 86.50 | 86.96 | 85.37 | 85.37 | 1,500,285 | -1.12(-1.29%) |
Mar 25, 2014 | 87.36 | 87.66 | 85.61 | 86.49 | 1,594,614 | -0.74(-0.85%) |
Mar 24, 2014 | 89.32 | 90.07 | 86.70 | 87.23 | 2,878,236 | -3.50(-3.86%) |
Mar 21, 2014 | 90.20 | 93.85 | 89.34 | 90.73 | 4,537,291 | -0.44(-0.48%) |
Mar 20, 2014 | 92.53 | 92.84 | 90.83 | 91.17 | 2,330,339 | -1.62(-1.75%) |
Mar 19, 2014 | 92.67 | 93.28 | 91.92 | 92.79 | 1,038,892 | +0.12(+0.13%) |
Mar 18, 2014 | 92.34 | 93.20 | 91.94 | 92.67 | 762,318 | +0.36(+0.39%) |
Mar 17, 2014 | 92.31 | 92.67 | 91.40 | 92.31 | 1,047,231 | +0.41(+0.45%) |
Mar 14, 2014 | 91.67 | 92.37 | 91.62 | 91.90 | 2,774,817 | -0.34(-0.37%) |
Mar 13, 2014 | 92.85 | 93.14 | 91.88 | 92.24 | 1,963,867 | -0.25(-0.27%) |
Mar 12, 2014 | 92.08 | 92.69 | 91.63 | 92.49 | 914,377 | +0.03(+0.03%) |
Mar 11, 2014 | 93.39 | 93.91 | 92.09 | 92.46 | 842,561 | -1.01(-1.08%) |
Mar 10, 2014 | 93.77 | 93.80 | 92.35 | 93.47 | 1,051,146 | -0.34(-0.36%) |
Mar 07, 2014 | 93.69 | 94.74 | 93.50 | 93.81 | 654,953 | +0.53(+0.57%) |
Mar 06, 2014 | 94.88 | 94.88 | 92.60 | 93.28 | 1,909,626 | +0.22(+0.24%) |
Mar 05, 2014 | 93.31 | 93.51 | 92.80 | 93.06 | 684,964 | -0.28(-0.30%) |
Mar 04, 2014 | 92.96 | 93.95 | 92.95 | 93.34 | 777,028 | +1.20(+1.30%) |
Mar 03, 2014 | 92.16 | 92.38 | 91.09 | 92.14 | 1,692,445 | -1.11(-1.19%) |
Feb 28, 2014 | 93.05 | 93.97 | 92.53 | 93.25 | 1,061,564 | +0.15(+0.16%) |
Feb 27, 2014 | 91.95 | 93.28 | 91.65 | 93.10 | 1,207,743 | +1.23(+1.34%) |
Feb 26, 2014 | 91.10 | 92.49 | 90.83 | 91.87 | 1,263,330 | +1.10(+1.21%) |
Feb 25, 2014 | 90.46 | 90.95 | 90.12 | 90.77 | 1,016,834 | +0.27(+0.30%) |
Feb 24, 2014 | 89.61 | 91.00 | 89.28 | 90.50 | 1,086,936 | +1.22(+1.37%) |
Feb 21, 2014 | 89.43 | 89.65 | 89.00 | 89.28 | 552,299 | -0.16(-0.18%) |
Feb 20, 2014 | 88.40 | 89.50 | 88.08 | 89.44 | 675,659 | +1.05(+1.19%) |
Feb 19, 2014 | 88.81 | 89.48 | 88.28 | 88.39 | 805,981 | -0.21(-0.24%) |
Feb 18, 2014 | 88.16 | 88.87 | 87.90 | 88.60 | 520,713 | +0.44(+0.50%) |
Feb 14, 2014 | 88.24 | 88.16 | 88.16 | 88.16 | 642,600 | -0.37(-0.42%) |
Feb 13, 2014 | 86.99 | 89.31 | 86.99 | 88.53 | 1,015,896 | +1.42(+1.63%) |
Feb 12, 2014 | 87.60 | 87.78 | 86.99 | 87.11 | 914,654 | -0.10(-0.11%) |
Feb 11, 2014 | 87.12 | 87.55 | 86.93 | 87.21 | 733,312 | +0.18(+0.21%) |
Feb 10, 2014 | 87.23 | 87.25 | 86.41 | 87.03 | 678,080 | -0.12(-0.14%) |
Feb 07, 2014 | 86.50 | 87.50 | 86.06 | 87.15 | 1,276,979 | +0.89(+1.03%) |
Feb 06, 2014 | 85.00 | 86.33 | 85.00 | 86.26 | 1,482,670 | +1.29(+1.52%) |
Feb 05, 2014 | 82.51 | 85.43 | 82.29 | 84.97 | 2,281,656 | +2.57(+3.12%) |
Feb 04, 2014 | 81.53 | 83.39 | 81.53 | 82.40 | 1,347,223 | +1.52(+1.88%) |
Feb 03, 2014 | 82.98 | 83.20 | 80.38 | 80.88 | 1,635,630 | -2.31(-2.78%) |
Jan 31, 2014 | 82.42 | 83.71 | 82.24 | 83.19 | 823,591 | -0.49(-0.59%) |
Jan 30, 2014 | 83.33 | 84.08 | 83.01 | 83.68 | 783,689 | +1.04(+1.26%) |
Jan 29, 2014 | 83.62 | 84.61 | 82.58 | 82.64 | 1,482,372 | -1.42(-1.69%) |
Jan 28, 2014 | 82.64 | 84.59 | 82.64 | 84.06 | 1,207,292 | +1.57(+1.90%) |
Jan 27, 2014 | 83.63 | 83.99 | 81.64 | 82.49 | 1,665,749 | -0.64(-0.77%) |
Jan 24, 2014 | 85.21 | 85.33 | 83.09 | 83.13 | 1,707,129 | -2.70(-3.15%) |
Jan 23, 2014 | 86.59 | 87.01 | 85.52 | 85.83 | 1,227,985 | -1.36(-1.56%) |
Jan 22, 2014 | 86.08 | 87.24 | 85.81 | 87.19 | 996,790 | +0.83(+0.96%) |
Jan 21, 2014 | 87.20 | 87.58 | 86.14 | 86.36 | 1,230,840 | -0.35(-0.40%) |
Jan 17, 2014 | 87.69 | 86.71 | 86.71 | 86.71 | 1,556,400 | -1.05(-1.20%) |
Jan 16, 2014 | 88.28 | 88.29 | 87.11 | 87.76 | 1,113,714 | -0.68(-0.77%) |
Jan 15, 2014 | 88.25 | 89.40 | 88.24 | 88.44 | 1,058,537 | +0.19(+0.22%) |
Jan 14, 2014 | 88.02 | 88.97 | 87.81 | 88.25 | 1,469,298 | +0.81(+0.93%) |
Jan 13, 2014 | 90.30 | 90.48 | 86.85 | 87.44 | 2,279,454 | -2.92(-3.23%) |
Jan 10, 2014 | 93.00 | 93.21 | 89.70 | 90.36 | 2,508,361 | -1.65(-1.79%) |
Jan 09, 2014 | 91.20 | 92.77 | 90.92 | 92.01 | 1,233,673 | +0.31(+0.34%) |
Jan 08, 2014 | 92.10 | 92.11 | 91.25 | 91.70 | 697,574 | -0.45(-0.49%) |
Jan 07, 2014 | 92.20 | 92.42 | 91.17 | 92.15 | 680,119 | +0.51(+0.56%) |
Jan 06, 2014 | 92.47 | 92.89 | 91.51 | 91.64 | 793,059 | -0.64(-0.69%) |
Jan 03, 2014 | 92.42 | 92.61 | 92.00 | 92.28 | 599,622 | -0.27(-0.29%) |
Jan 02, 2014 | 92.20 | 93.64 | 92.04 | 92.55 | 861,628 | -0.23(-0.25%) |
Dec 31, 2013 | 92.26 | 92.78 | 92.78 | 92.78 | 635,300 | +0.69(+0.75%) |
Dec 30, 2013 | 91.43 | 92.18 | 90.91 | 92.09 | 689,001 | +1.22(+1.34%) |
Dec 27, 2013 | 91.40 | 92.00 | 90.61 | 90.87 | 560,285 | -0.10(-0.11%) |
Dec 26, 2013 | 91.08 | 91.18 | 90.59 | 90.97 | 495,045 | -0.06(-0.07%) |
Dec 24, 2013 | 90.50 | 91.41 | 90.39 | 91.03 | 288,053 | +0.53(+0.59%) |
Dec 23, 2013 | 89.50 | 91.37 | 89.49 | 90.50 | 1,267,185 | -0.12(-0.13%) |
Dec 20, 2013 | 90.83 | 91.38 | 90.47 | 90.62 | 1,081,188 | +0.19(+0.21%) |
Dec 19, 2013 | 90.85 | 91.20 | 90.29 | 90.43 | 806,199 | -1.04(-1.14%) |
Dec 18, 2013 | 90.24 | 91.51 | 88.97 | 91.47 | 1,155,444 | +1.15(+1.27%) |
Dec 17, 2013 | 90.86 | 90.97 | 89.93 | 90.32 | 891,151 | -0.53(-0.58%) |
Dec 16, 2013 | 89.16 | 91.10 | 89.16 | 90.85 | 962,535 | +1.54(+1.72%) |
Dec 13, 2013 | 89.30 | 89.78 | 88.84 | 89.31 | 611,445 | +0.11(+0.12%) |
Dec 12, 2013 | 89.21 | 89.50 | 88.63 | 89.20 | 668,111 | +0.10(+0.11%) |
Dec 11, 2013 | 90.26 | 90.30 | 88.87 | 89.10 | 888,851 | -0.99(-1.10%) |
Dec 10, 2013 | 90.00 | 90.52 | 89.49 | 90.09 | 692,292 | -0.24(-0.27%) |
Dec 09, 2013 | 89.86 | 90.93 | 89.86 | 90.33 | 868,046 | +0.63(+0.70%) |
Dec 06, 2013 | 90.46 | 90.55 | 88.86 | 89.70 | 1,087,505 | +0.00(+0.00%) |
Dec 05, 2013 | 89.92 | 90.74 | 88.97 | 89.70 | 1,500,337 | +1.12(+1.26%) |
Dec 04, 2013 | 88.12 | 89.47 | 88.00 | 88.58 | 871,003 | +0.16(+0.18%) |
Dec 03, 2013 | 87.90 | 89.09 | 88.04 | 88.42 | 1,086,981 | +0.38(+0.43%) |
Dec 02, 2013 | 89.14 | 89.42 | 87.83 | 88.04 | 1,152,611 | -1.10(-1.23%) |
Nov 29, 2013 | 88.63 | 89.72 | 87.92 | 89.14 | 1,009,260 | +0.98(+1.11%) |
Nov 27, 2013 | 88.15 | 88.83 | 87.42 | 88.16 | 1,913,212 | +0.14(+0.16%) |
Nov 26, 2013 | 86.09 | 88.88 | 86.00 | 88.02 | 5,551,687 | +7.03(+8.68%) |
Nov 25, 2013 | 81.31 | 81.55 | 80.29 | 80.99 | 1,635,632 | -0.09(-0.11%) |
Nov 22, 2013 | 81.65 | 81.71 | 80.76 | 81.08 | 734,095 | -0.42(-0.52%) |
Nov 21, 2013 | 80.38 | 81.64 | 80.38 | 81.50 | 710,908 | +0.91(+1.13%) |
Nov 20, 2013 | 82.29 | 82.46 | 79.81 | 80.59 | 1,170,579 | -1.67(-2.03%) |
Nov 19, 2013 | 82.40 | 83.00 | 82.03 | 82.26 | 617,908 | -0.23(-0.28%) |
Nov 18, 2013 | 83.00 | 83.48 | 82.18 | 82.49 | 891,414 | -0.25(-0.30%) |
Nov 15, 2013 | 81.28 | 82.86 | 80.78 | 82.74 | 1,006,953 | +0.50(+0.61%) |
Nov 14, 2013 | 82.43 | 82.53 | 81.37 | 82.24 | 798,398 | -0.40(-0.48%) |
Nov 13, 2013 | 81.48 | 82.72 | 81.31 | 82.64 | 637,459 | +0.91(+1.11%) |
Nov 12, 2013 | 81.26 | 82.05 | 81.18 | 81.73 | 947,541 | +0.33(+0.41%) |
Nov 11, 2013 | 79.53 | 81.78 | 79.53 | 81.40 | 1,146,543 | +1.75(+2.20%) |
Nov 08, 2013 | 78.37 | 79.69 | 78.37 | 79.65 | 576,324 | +1.41(+1.80%) |
Nov 07, 2013 | 79.85 | 80.29 | 78.15 | 78.24 | 695,908 | -1.32(-1.66%) |
Nov 06, 2013 | 80.42 | 80.59 | 79.33 | 79.56 | 514,795 | -0.63(-0.79%) |
Nov 05, 2013 | 79.02 | 80.45 | 78.53 | 80.19 | 722,384 | +0.81(+1.02%) |
Nov 04, 2013 | 79.14 | 79.69 | 78.93 | 79.38 | 443,454 | +0.37(+0.47%) |
Nov 01, 2013 | 79.23 | 79.56 | 78.50 | 79.01 | 331,415 | -0.16(-0.20%) |
Oct 31, 2013 | 79.45 | 79.81 | 78.84 | 79.17 | 670,530 | -0.53(-0.66%) |
Oct 30, 2013 | 79.72 | 80.46 | 79.48 | 79.70 | 709,374 | -0.09(-0.11%) |
Oct 29, 2013 | 79.51 | 79.95 | 79.29 | 79.79 | 411,136 | +0.29(+0.36%) |
Oct 28, 2013 | 79.36 | 79.66 | 78.84 | 79.50 | 537,471 | +0.18(+0.23%) |
Oct 25, 2013 | 79.00 | 79.37 | 78.50 | 79.32 | 790,028 | +0.45(+0.57%) |
Oct 24, 2013 | 78.60 | 79.32 | 78.46 | 78.87 | 1,215,279 | +0.45(+0.57%) |
Oct 23, 2013 | 78.61 | 78.96 | 77.75 | 78.42 | 735,177 | -0.63(-0.80%) |
Oct 22, 2013 | 78.59 | 79.33 | 78.20 | 79.05 | 736,564 | +0.26(+0.33%) |
Oct 21, 2013 | 78.39 | 78.87 | 77.72 | 78.79 | 833,998 | +0.65(+0.83%) |
Oct 18, 2013 | 77.97 | 78.45 | 77.65 | 78.14 | 941,116 | +0.61(+0.79%) |
Oct 17, 2013 | 76.80 | 77.64 | 76.30 | 77.53 | 620,531 | +0.55(+0.71%) |
Oct 16, 2013 | 76.32 | 77.34 | 75.98 | 76.98 | 957,780 | +1.54(+2.04%) |
Oct 15, 2013 | 76.27 | 76.88 | 75.22 | 75.44 | 1,102,407 | -1.02(-1.33%) |
Oct 14, 2013 | 75.92 | 76.70 | 75.69 | 76.46 | 489,162 | -0.11(-0.14%) |
Oct 11, 2013 | 75.46 | 76.59 | 74.94 | 76.57 | 887,731 | +1.19(+1.58%) |
Oct 10, 2013 | 76.23 | 76.73 | 75.07 | 75.38 | 1,669,860 | +1.47(+1.99%) |
Oct 09, 2013 | 74.83 | 75.10 | 73.63 | 73.91 | 1,504,911 | -0.85(-1.14%) |
Oct 08, 2013 | 75.92 | 76.09 | 74.56 | 74.76 | 626,125 | -1.15(-1.51%) |
Oct 07, 2013 | 76.63 | 76.99 | 75.90 | 75.91 | 820,940 | -1.70(-2.19%) |
Oct 04, 2013 | 76.56 | 77.72 | 76.56 | 77.61 | 830,554 | +1.05(+1.37%) |
Oct 03, 2013 | 76.41 | 77.35 | 75.97 | 76.56 | 1,229,722 | +0.22(+0.29%) |
Oct 02, 2013 | 76.47 | 76.64 | 75.71 | 76.34 | 1,036,124 | -0.52(-0.68%) |
Oct 01, 2013 | 76.69 | 77.60 | 76.41 | 76.86 | 942,459 | +0.24(+0.31%) |
Sep 30, 2013 | 76.43 | 76.90 | 76.15 | 76.62 | 895,639 | -0.27(-0.35%) |
Sep 27, 2013 | 76.69 | 77.17 | 76.49 | 76.89 | 846,668 | -0.32(-0.41%) |
Sep 26, 2013 | 77.48 | 77.82 | 76.81 | 77.21 | 918,995 | -0.26(-0.34%) |
Sep 25, 2013 | 79.01 | 79.23 | 77.22 | 77.47 | 982,495 | -1.65(-2.09%) |
Sep 24, 2013 | 78.95 | 79.84 | 78.61 | 79.12 | 635,352 | +0.59(+0.75%) |
Sep 23, 2013 | 79.21 | 79.59 | 78.20 | 78.53 | 876,503 | -0.87(-1.10%) |
Sep 20, 2013 | 80.31 | 80.49 | 79.01 | 79.40 | 2,121,433 | -0.73(-0.91%) |
Sep 19, 2013 | 80.70 | 81.08 | 79.95 | 80.13 | 673,628 | -0.16(-0.20%) |
Sep 18, 2013 | 79.47 | 80.46 | 78.36 | 80.29 | 907,252 | +0.43(+0.54%) |
Sep 17, 2013 | 78.99 | 79.87 | 78.99 | 79.86 | 531,850 | +0.90(+1.14%) |
Sep 16, 2013 | 79.92 | 80.15 | 78.75 | 78.96 | 622,957 | +0.01(+0.01%) |
Sep 13, 2013 | 79.24 | 79.52 | 78.43 | 78.95 | 659,175 | -0.07(-0.09%) |
Sep 12, 2013 | 78.87 | 79.66 | 78.57 | 79.02 | 1,022,077 | +0.15(+0.19%) |
Sep 11, 2013 | 78.57 | 79.23 | 78.22 | 78.87 | 654,061 | +0.30(+0.38%) |
Sep 10, 2013 | 78.21 | 79.14 | 78.12 | 78.57 | 762,012 | +0.74(+0.95%) |
Sep 09, 2013 | 77.50 | 78.00 | 77.14 | 77.83 | 756,785 | +0.80(+1.04%) |
Sep 06, 2013 | 78.12 | 78.33 | 76.33 | 77.03 | 744,955 | -0.88(-1.13%) |
Sep 05, 2013 | 78.42 | 78.51 | 77.87 | 77.91 | 604,689 | -0.56(-0.71%) |
Sep 04, 2013 | 76.55 | 78.49 | 76.51 | 78.47 | 1,394,922 | +1.93(+2.52%) |
Sep 03, 2013 | 77.75 | 77.82 | 76.15 | 76.54 | 1,195,528 | -0.57(-0.74%) |
Aug 30, 2013 | 77.34 | 77.84 | 76.88 | 77.11 | 1,009,179 | +0.04(+0.05%) |
Aug 29, 2013 | 76.80 | 77.78 | 76.65 | 77.07 | 1,571,018 | -0.18(-0.23%) |
Aug 28, 2013 | 79.37 | 79.60 | 76.83 | 77.25 | 3,334,981 | -3.57(-4.42%) |
Aug 27, 2013 | 82.50 | 83.33 | 79.09 | 80.82 | 3,284,822 | -0.85(-1.04%) |
Aug 26, 2013 | 82.34 | 82.75 | 81.12 | 81.67 | 2,031,166 | -0.33(-0.40%) |
Aug 23, 2013 | 81.51 | 82.09 | 80.61 | 82.00 | 1,120,486 | +0.50(+0.61%) |
Aug 22, 2013 | 80.94 | 81.61 | 80.49 | 81.50 | 792,986 | +0.93(+1.15%) |
Aug 21, 2013 | 81.07 | 81.36 | 80.22 | 80.57 | 758,957 | -0.62(-0.76%) |
Aug 20, 2013 | 80.00 | 81.68 | 79.91 | 81.19 | 1,224,382 | +1.36(+1.70%) |
Aug 19, 2013 | 79.45 | 80.80 | 78.81 | 79.83 | 1,515,985 | +0.21(+0.26%) |
Aug 16, 2013 | 79.99 | 81.10 | 79.42 | 79.62 | 1,895,845 | -0.68(-0.85%) |
Aug 15, 2013 | 81.16 | 81.16 | 79.79 | 80.30 | 1,081,999 | -1.30(-1.59%) |
Aug 14, 2013 | 82.13 | 82.84 | 81.44 | 81.60 | 1,150,376 | -0.68(-0.83%) |
Aug 13, 2013 | 81.38 | 82.59 | 80.74 | 82.28 | 1,060,531 | +0.82(+1.01%) |
Aug 12, 2013 | 80.73 | 81.56 | 80.51 | 81.46 | 494,490 | +0.10(+0.12%) |
Aug 09, 2013 | 81.36 | 81.55 | 80.84 | 81.36 | 390,225 | +0.00(+0.00%) |
Aug 08, 2013 | 81.27 | 81.70 | 80.65 | 81.36 | 800,940 | +0.71(+0.88%) |
Aug 07, 2013 | 81.00 | 81.39 | 80.38 | 80.65 | 1,259,334 | -0.81(-0.99%) |
Aug 06, 2013 | 81.20 | 81.63 | 80.37 | 81.46 | 1,052,154 | +0.30(+0.37%) |
Aug 05, 2013 | 81.09 | 81.45 | 80.89 | 81.16 | 492,875 | -0.31(-0.38%) |
Aug 02, 2013 | 80.25 | 81.78 | 80.02 | 81.47 | 1,095,404 | +0.36(+0.44%) |
Aug 01, 2013 | 80.15 | 81.62 | 80.12 | 81.11 | 1,467,100 | +1.60(+2.01%) |
Jul 31, 2013 | 79.89 | 80.20 | 79.42 | 79.51 | 704,285 | -0.14(-0.18%) |
Jul 30, 2013 | 78.46 | 79.99 | 78.46 | 79.65 | 1,216,063 | +0.99(+1.26%) |
Jul 29, 2013 | 79.80 | 79.86 | 78.38 | 78.66 | 956,426 | -1.37(-1.71%) |
Jul 26, 2013 | 78.71 | 80.07 | 78.23 | 80.03 | 1,096,752 | +0.40(+0.50%) |
Jul 25, 2013 | 78.23 | 79.73 | 78.14 | 79.63 | 925,846 | +1.17(+1.49%) |
Jul 24, 2013 | 78.72 | 79.14 | 78.05 | 78.46 | 837,940 | +0.05(+0.06%) |
Jul 23, 2013 | 79.12 | 79.38 | 78.37 | 78.41 | 760,538 | -0.58(-0.73%) |
Jul 22, 2013 | 78.90 | 79.41 | 78.82 | 78.99 | 521,815 | +0.17(+0.22%) |
Jul 19, 2013 | 78.79 | 78.92 | 78.18 | 78.82 | 477,696 | +0.01(+0.01%) |
Jul 18, 2013 | 78.30 | 79.01 | 78.30 | 78.81 | 662,304 | +0.61(+0.78%) |
Jul 17, 2013 | 78.58 | 78.90 | 78.04 | 78.20 | 827,325 | -0.08(-0.10%) |
Jul 16, 2013 | 79.78 | 79.83 | 77.88 | 78.28 | 1,039,996 | -1.50(-1.88%) |
Jul 15, 2013 | 78.54 | 80.32 | 78.11 | 79.78 | 1,849,685 | +2.76(+3.58%) |
Jul 12, 2013 | 77.00 | 77.47 | 76.75 | 77.02 | 1,039,395 | -0.07(-0.09%) |
Jul 11, 2013 | 76.64 | 77.31 | 76.58 | 77.09 | 1,129,759 | +1.19(+1.57%) |
Jul 10, 2013 | 75.53 | 75.92 | 75.08 | 75.90 | 1,017,419 | +0.37(+0.49%) |
Jul 09, 2013 | 75.36 | 75.82 | 74.87 | 75.53 | 1,149,063 | +0.61(+0.81%) |
Jul 08, 2013 | 73.80 | 75.15 | 73.77 | 74.92 | 1,834,125 | +1.48(+2.02%) |
Jul 05, 2013 | 73.28 | 73.60 | 72.56 | 73.44 | 662,921 | +0.88(+1.21%) |
Jul 03, 2013 | 72.19 | 72.85 | 72.06 | 72.56 | 733,493 | +0.06(+0.08%) |
Jul 02, 2013 | 72.88 | 73.54 | 72.11 | 72.50 | 1,079,073 | -0.28(-0.38%) |
Jul 01, 2013 | 73.29 | 73.54 | 72.62 | 72.78 | 684,416 | -0.06(-0.08%) |
Jun 28, 2013 | 72.26 | 73.21 | 72.04 | 72.84 | 1,776,652 | +0.27(+0.37%) |
Jun 27, 2013 | 72.82 | 73.18 | 72.50 | 72.57 | 834,411 | +0.09(+0.12%) |
Jun 26, 2013 | 73.01 | 73.50 | 71.98 | 72.48 | 1,068,564 | +0.35(+0.49%) |
Jun 25, 2013 | 71.82 | 72.50 | 71.41 | 72.13 | 820,612 | +0.82(+1.15%) |
Jun 24, 2013 | 71.60 | 72.24 | 70.70 | 71.31 | 1,036,903 | -1.20(-1.65%) |
Jun 21, 2013 | 72.62 | 72.78 | 70.77 | 72.51 | 1,847,527 | +0.40(+0.55%) |
Jun 20, 2013 | 74.20 | 74.28 | 71.78 | 72.11 | 1,645,990 | -2.96(-3.94%) |
Jun 19, 2013 | 76.72 | 76.76 | 75.00 | 75.07 | 1,055,219 | -1.52(-1.98%) |
Jun 18, 2013 | 75.63 | 77.22 | 75.42 | 76.59 | 1,345,490 | +0.83(+1.10%) |
Jun 17, 2013 | 75.97 | 76.41 | 75.34 | 75.76 | 913,967 | +0.28(+0.37%) |
Jun 14, 2013 | 75.46 | 76.34 | 75.25 | 75.48 | 1,208,688 | +0.14(+0.19%) |
Jun 13, 2013 | 76.07 | 76.21 | 74.28 | 75.34 | 2,099,003 | -1.06(-1.39%) |
Jun 12, 2013 | 77.47 | 77.86 | 76.33 | 76.40 | 878,543 | -0.67(-0.87%) |
Jun 11, 2013 | 78.02 | 78.03 | 76.85 | 77.07 | 1,504,498 | -1.60(-2.03%) |
Jun 10, 2013 | 79.40 | 79.56 | 78.34 | 78.67 | 570,877 | -0.63(-0.79%) |
Jun 07, 2013 | 78.72 | 79.46 | 78.52 | 79.30 | 599,915 | +1.40(+1.80%) |
Jun 06, 2013 | 77.64 | 77.95 | 76.74 | 77.90 | 727,626 | +0.07(+0.09%) |
Jun 05, 2013 | 78.50 | 79.03 | 77.68 | 77.83 | 1,452,010 | -1.01(-1.28%) |
Jun 04, 2013 | 78.66 | 79.42 | 78.36 | 78.84 | 1,558,859 | -0.10(-0.13%) |
Jun 03, 2013 | 77.74 | 78.96 | 77.62 | 78.94 | 1,232,780 | +1.16(+1.49%) |
May 31, 2013 | 78.25 | 79.50 | 77.77 | 77.78 | 1,315,008 | -0.40(-0.51%) |
May 30, 2013 | 78.46 | 78.46 | 77.92 | 78.18 | 740,514 | -0.14(-0.18%) |
May 29, 2013 | 78.83 | 78.91 | 77.51 | 78.32 | 1,007,925 | -0.90(-1.14%) |
May 28, 2013 | 80.78 | 81.25 | 78.60 | 79.22 | 4,054,608 | +3.01(+3.95%) |
May 24, 2013 | 75.71 | 76.40 | 75.23 | 76.21 | 1,419,138 | +0.02(+0.03%) |
May 23, 2013 | 76.40 | 76.67 | 75.79 | 76.19 | 1,443,540 | -1.13(-1.46%) |
May 22, 2013 | 78.61 | 79.35 | 77.07 | 77.32 | 1,995,048 | -1.06(-1.35%) |
May 21, 2013 | 78.00 | 78.59 | 77.92 | 78.38 | 1,007,218 | +0.47(+0.60%) |
May 20, 2013 | 77.90 | 78.29 | 77.53 | 77.91 | 773,584 | -0.09(-0.12%) |
May 17, 2013 | 76.64 | 78.29 | 76.47 | 78.00 | 1,969,010 | +1.51(+1.97%) |
May 16, 2013 | 76.50 | 77.33 | 76.31 | 76.49 | 1,371,198 | -0.09(-0.12%) |
May 15, 2013 | 76.58 | 76.87 | 76.28 | 76.58 | 927,914 | -0.01(-0.01%) |
May 13, 2013 | 76.28 | 76.92 | 76.04 | 76.59 | 677,475 | +0.09(+0.12%) |
May 10, 2013 | 75.83 | 76.77 | 75.67 | 76.50 | 724,150 | +0.69(+0.91%) |
May 09, 2013 | 76.08 | 76.73 | 75.47 | 75.81 | 769,241 | -0.25(-0.33%) |
May 08, 2013 | 75.14 | 76.29 | 75.11 | 76.06 | 748,056 | +0.61(+0.81%) |
May 07, 2013 | 74.73 | 75.47 | 74.14 | 75.45 | 1,215,692 | -0.10(-0.13%) |
May 06, 2013 | 75.29 | 76.15 | 75.24 | 75.55 | 757,654 | +0.24(+0.32%) |
May 03, 2013 | 75.00 | 75.85 | 74.39 | 75.31 | 965,068 | +0.92(+1.24%) |
May 02, 2013 | 73.89 | 74.69 | 73.73 | 74.39 | 942,910 | +0.82(+1.11%) |