Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 67.27 | 67.99 | 65.94 | 67.70 | 1,465,041 | +0.13(+0.19%) |
Apr 29, 2014 | 64.97 | 67.68 | 64.19 | 67.57 | 1,273,809 | +3.06(+4.74%) |
Apr 28, 2014 | 64.64 | 66.10 | 62.42 | 64.51 | 1,332,921 | +0.32(+0.50%) |
Apr 25, 2014 | 65.55 | 66.32 | 64.02 | 64.19 | 1,120,434 | -1.99(-3.01%) |
Apr 24, 2014 | 66.96 | 67.49 | 64.05 | 66.18 | 1,203,086 | -0.74(-1.11%) |
Apr 23, 2014 | 69.49 | 69.49 | 66.17 | 66.92 | 1,440,588 | -1.38(-2.02%) |
Apr 22, 2014 | 65.69 | 69.05 | 65.67 | 68.30 | 1,851,771 | +2.83(+4.32%) |
Apr 21, 2014 | 64.52 | 65.56 | 63.04 | 65.47 | 1,071,303 | +1.30(+2.03%) |
Apr 17, 2014 | 64.18 | 64.17 | 64.17 | 64.17 | 1,387,400 | -0.22(-0.34%) |
Apr 16, 2014 | 63.81 | 64.82 | 62.83 | 64.39 | 1,451,705 | +1.14(+1.80%) |
Apr 15, 2014 | 62.83 | 63.97 | 59.79 | 63.25 | 1,883,948 | +0.81(+1.30%) |
Apr 14, 2014 | 64.05 | 65.14 | 61.19 | 62.44 | 1,682,367 | -0.62(-0.98%) |
Apr 11, 2014 | 64.97 | 67.43 | 63.00 | 63.06 | 2,140,072 | -2.63(-4.00%) |
Apr 10, 2014 | 69.32 | 69.81 | 65.31 | 65.69 | 2,536,643 | -4.26(-6.09%) |
Apr 09, 2014 | 65.59 | 70.06 | 65.32 | 69.95 | 2,105,276 | +4.60(+7.04%) |
Apr 08, 2014 | 65.84 | 67.00 | 64.60 | 65.35 | 1,676,669 | -1.05(-1.58%) |
Apr 07, 2014 | 66.00 | 67.24 | 64.05 | 66.40 | 1,603,029 | +0.56(+0.85%) |
Apr 04, 2014 | 70.06 | 70.15 | 65.44 | 65.84 | 2,207,131 | -3.28(-4.75%) |
Apr 03, 2014 | 71.96 | 72.74 | 67.93 | 69.12 | 1,716,679 | -3.18(-4.40%) |
Apr 02, 2014 | 72.00 | 73.10 | 71.65 | 72.30 | 1,315,616 | +0.43(+0.60%) |
Apr 01, 2014 | 71.32 | 73.12 | 70.76 | 71.87 | 2,170,578 | +1.15(+1.63%) |
Mar 31, 2014 | 68.17 | 71.35 | 68.01 | 70.72 | 1,839,121 | +2.92(+4.31%) |
Mar 28, 2014 | 71.07 | 72.67 | 67.49 | 67.80 | 1,425,572 | -2.98(-4.21%) |
Mar 27, 2014 | 70.30 | 71.65 | 68.24 | 70.78 | 1,777,793 | +0.34(+0.48%) |
Mar 26, 2014 | 72.56 | 72.77 | 69.86 | 70.44 | 1,649,535 | -1.46(-2.03%) |
Mar 25, 2014 | 72.75 | 73.92 | 70.31 | 71.90 | 1,406,283 | -0.54(-0.75%) |
Mar 24, 2014 | 74.30 | 74.60 | 70.58 | 72.44 | 1,947,107 | -1.39(-1.88%) |
Mar 21, 2014 | 77.50 | 77.75 | 72.82 | 73.83 | 3,526,016 | -3.94(-5.07%) |
Mar 20, 2014 | 77.72 | 78.57 | 76.60 | 77.77 | 955,111 | -0.03(-0.04%) |
Mar 19, 2014 | 78.73 | 79.20 | 77.16 | 77.80 | 1,361,506 | -1.20(-1.52%) |
Mar 18, 2014 | 78.00 | 79.95 | 77.69 | 79.00 | 957,149 | +1.30(+1.67%) |
Mar 17, 2014 | 77.50 | 79.51 | 77.02 | 77.70 | 1,295,464 | -0.62(-0.79%) |
Mar 14, 2014 | 77.57 | 79.76 | 76.90 | 78.32 | 1,179,284 | +0.46(+0.59%) |
Mar 13, 2014 | 79.92 | 80.00 | 77.11 | 77.86 | 1,130,237 | -2.01(-2.52%) |
Mar 12, 2014 | 78.64 | 80.15 | 78.05 | 79.87 | 945,704 | +0.68(+0.86%) |
Mar 11, 2014 | 79.99 | 80.56 | 78.48 | 79.19 | 1,191,801 | -0.46(-0.58%) |
Mar 10, 2014 | 79.60 | 79.92 | 77.92 | 79.65 | 1,316,306 | -0.29(-0.36%) |
Mar 07, 2014 | 80.51 | 81.60 | 76.31 | 79.94 | 1,706,703 | +0.00(+0.00%) |
Mar 06, 2014 | 83.51 | 83.59 | 79.33 | 79.94 | 1,522,411 | -3.02(-3.64%) |
Mar 05, 2014 | 83.27 | 83.42 | 82.08 | 82.96 | 908,461 | -0.16(-0.19%) |
Mar 04, 2014 | 82.54 | 83.82 | 81.65 | 83.12 | 1,204,827 | +1.56(+1.91%) |
Mar 03, 2014 | 80.25 | 83.25 | 79.57 | 81.56 | 1,134,660 | +0.70(+0.87%) |
Feb 28, 2014 | 83.48 | 84.25 | 79.33 | 80.86 | 1,790,443 | -2.30(-2.77%) |
Feb 27, 2014 | 84.24 | 84.57 | 82.39 | 83.16 | 1,374,491 | -0.79(-0.94%) |
Feb 26, 2014 | 84.63 | 85.22 | 83.45 | 83.95 | 1,127,962 | -0.67(-0.79%) |
Feb 25, 2014 | 84.21 | 85.98 | 83.57 | 84.62 | 1,293,619 | +0.67(+0.80%) |
Feb 24, 2014 | 84.47 | 85.00 | 83.76 | 83.95 | 1,287,292 | -0.86(-1.01%) |
Feb 21, 2014 | 84.44 | 86.12 | 83.48 | 84.81 | 1,911,497 | +0.80(+0.95%) |
Feb 20, 2014 | 83.07 | 84.46 | 81.86 | 84.01 | 1,233,797 | +1.41(+1.71%) |
Feb 19, 2014 | 81.96 | 84.41 | 81.61 | 82.60 | 1,241,452 | +0.60(+0.73%) |
Feb 18, 2014 | 82.03 | 83.30 | 81.92 | 82.00 | 2,043,275 | +0.39(+0.48%) |
Feb 14, 2014 | 84.38 | 81.61 | 81.61 | 81.61 | 1,772,000 | -3.39(-3.99%) |
Feb 13, 2014 | 83.39 | 85.65 | 82.03 | 85.00 | 1,492,749 | +1.10(+1.31%) |
Feb 12, 2014 | 84.54 | 85.89 | 83.49 | 83.90 | 1,265,750 | -1.08(-1.27%) |
Feb 11, 2014 | 82.28 | 85.00 | 81.56 | 84.98 | 1,438,877 | +2.81(+3.42%) |
Feb 10, 2014 | 81.10 | 82.30 | 80.95 | 82.17 | 1,589,564 | +0.76(+0.93%) |
Feb 07, 2014 | 78.69 | 81.46 | 78.23 | 81.41 | 1,466,920 | +3.24(+4.14%) |
Feb 06, 2014 | 76.45 | 79.24 | 76.24 | 78.17 | 1,684,799 | +0.76(+0.98%) |
Feb 05, 2014 | 78.12 | 78.73 | 75.89 | 77.41 | 1,842,080 | -1.74(-2.20%) |
Feb 04, 2014 | 76.95 | 79.70 | 76.78 | 79.15 | 2,141,151 | +1.52(+1.96%) |
Feb 03, 2014 | 78.50 | 79.84 | 77.16 | 77.63 | 2,396,955 | -1.41(-1.78%) |
Jan 31, 2014 | 80.70 | 81.00 | 78.96 | 79.04 | 1,572,652 | -3.11(-3.79%) |
Jan 30, 2014 | 80.82 | 84.38 | 80.05 | 82.15 | 2,454,214 | +3.33(+4.22%) |
Jan 29, 2014 | 78.56 | 81.75 | 77.85 | 78.82 | 1,972,488 | -0.48(-0.61%) |
Jan 28, 2014 | 79.69 | 81.23 | 78.99 | 79.30 | 1,340,626 | -0.07(-0.09%) |
Jan 27, 2014 | 79.75 | 80.97 | 77.01 | 79.37 | 2,657,022 | -0.40(-0.50%) |
Jan 24, 2014 | 83.12 | 83.12 | 79.75 | 79.77 | 1,868,018 | -4.06(-4.84%) |
Jan 23, 2014 | 83.35 | 84.20 | 82.48 | 83.83 | 1,251,187 | -0.29(-0.34%) |
Jan 22, 2014 | 85.68 | 87.77 | 83.45 | 84.12 | 2,303,602 | -1.36(-1.59%) |
Jan 21, 2014 | 82.86 | 85.84 | 81.75 | 85.48 | 2,634,915 | +3.39(+4.13%) |
Jan 17, 2014 | 80.98 | 82.09 | 82.09 | 82.09 | 1,978,400 | +1.09(+1.35%) |
Jan 16, 2014 | 79.17 | 81.03 | 78.77 | 81.00 | 1,503,203 | +2.23(+2.83%) |
Jan 15, 2014 | 79.38 | 79.22 | 78.20 | 78.77 | 1,221,231 | -0.61(-0.77%) |
Jan 14, 2014 | 77.36 | 79.47 | 77.36 | 79.38 | 1,841,070 | +2.34(+3.04%) |
Jan 13, 2014 | 77.84 | 78.72 | 76.16 | 77.04 | 2,865,067 | -1.17(-1.50%) |
Jan 10, 2014 | 76.07 | 78.22 | 75.71 | 78.21 | 1,204,282 | +1.89(+2.48%) |
Jan 09, 2014 | 75.44 | 77.00 | 74.96 | 76.32 | 1,660,224 | +1.09(+1.45%) |
Jan 08, 2014 | 74.55 | 75.38 | 74.10 | 75.23 | 882,305 | +0.74(+0.99%) |
Jan 07, 2014 | 75.75 | 75.83 | 73.97 | 74.49 | 1,019,919 | -1.01(-1.34%) |
Jan 06, 2014 | 74.92 | 75.94 | 74.11 | 75.50 | 1,699,605 | +2.05(+2.79%) |
Jan 03, 2014 | 74.01 | 74.63 | 73.17 | 73.45 | 799,560 | -0.38(-0.51%) |
Jan 02, 2014 | 74.07 | 74.15 | 72.88 | 73.83 | 966,028 | -0.47(-0.63%) |
Dec 31, 2013 | 74.07 | 74.30 | 74.30 | 74.30 | 782,400 | +0.41(+0.55%) |
Dec 30, 2013 | 73.60 | 74.34 | 72.84 | 73.89 | 624,697 | +0.44(+0.60%) |
Dec 27, 2013 | 74.01 | 74.08 | 72.99 | 73.45 | 633,482 | -0.36(-0.49%) |
Dec 26, 2013 | 73.63 | 74.05 | 72.76 | 73.81 | 693,537 | +0.32(+0.44%) |
Dec 24, 2013 | 73.50 | 73.87 | 72.84 | 73.49 | 449,529 | +0.01(+0.01%) |
Dec 23, 2013 | 72.40 | 73.89 | 72.00 | 73.48 | 1,496,750 | +1.65(+2.30%) |
Dec 20, 2013 | 70.53 | 71.93 | 69.93 | 71.83 | 3,661,909 | +1.88(+2.69%) |
Dec 19, 2013 | 67.00 | 71.00 | 67.00 | 69.95 | 3,967,654 | +1.32(+1.92%) |
Dec 18, 2013 | 66.11 | 69.61 | 66.00 | 68.63 | 3,004,456 | +3.05(+4.65%) |
Dec 17, 2013 | 64.59 | 65.81 | 63.65 | 65.58 | 1,341,339 | +0.82(+1.27%) |
Dec 16, 2013 | 65.68 | 66.64 | 63.91 | 64.76 | 1,212,926 | -0.42(-0.64%) |
Dec 13, 2013 | 65.11 | 65.91 | 64.12 | 65.18 | 1,146,541 | -0.18(-0.28%) |
Dec 12, 2013 | 64.38 | 66.50 | 64.12 | 65.36 | 1,262,272 | +0.97(+1.51%) |
Dec 11, 2013 | 66.12 | 66.23 | 64.18 | 64.39 | 1,200,633 | -1.84(-2.78%) |
Dec 10, 2013 | 66.73 | 67.12 | 65.41 | 66.23 | 1,091,327 | -0.52(-0.78%) |
Dec 09, 2013 | 66.40 | 66.87 | 65.98 | 66.75 | 1,451,480 | +0.30(+0.45%) |
Dec 06, 2013 | 67.13 | 67.28 | 65.77 | 66.45 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 67.14 | 67.43 | 65.98 | 66.45 | 0 | -0.88(-1.31%) |
Dec 04, 2013 | 67.51 | 68.10 | 66.80 | 67.33 | 0 | -0.33(-0.49%) |
Dec 03, 2013 | 68.81 | 69.25 | 67.32 | 67.66 | 1,646,672 | -1.59(-2.30%) |
Dec 02, 2013 | 69.60 | 70.18 | 68.93 | 69.25 | 0 | -0.17(-0.24%) |
Nov 29, 2013 | 68.80 | 70.69 | 68.80 | 69.42 | 0 | +1.10(+1.61%) |
Nov 27, 2013 | 68.37 | 68.79 | 67.58 | 68.32 | 0 | -0.05(-0.07%) |
Nov 26, 2013 | 68.12 | 68.57 | 67.10 | 68.37 | 2,105,622 | +0.41(+0.60%) |
Nov 25, 2013 | 67.44 | 69.00 | 66.75 | 67.96 | 1,566,381 | +1.68(+2.53%) |
Nov 22, 2013 | 66.63 | 67.73 | 65.98 | 66.28 | 0 | +0.05(+0.08%) |
Nov 21, 2013 | 65.24 | 66.49 | 65.14 | 66.23 | 1,591,421 | +1.09(+1.67%) |
Nov 20, 2013 | 62.53 | 67.69 | 62.39 | 65.14 | 0 | +2.76(+4.42%) |
Nov 19, 2013 | 61.59 | 62.75 | 61.25 | 62.38 | 0 | +0.69(+1.12%) |
Nov 18, 2013 | 63.21 | 63.98 | 61.24 | 61.69 | 0 | -1.70(-2.68%) |
Nov 15, 2013 | 60.87 | 63.42 | 60.87 | 63.39 | 0 | +2.36(+3.87%) |
Nov 14, 2013 | 61.60 | 61.70 | 60.60 | 61.03 | 974,385 | -0.17(-0.28%) |
Nov 13, 2013 | 59.83 | 62.13 | 59.14 | 61.20 | 0 | +1.02(+1.69%) |
Nov 12, 2013 | 60.01 | 60.56 | 58.06 | 60.18 | 0 | -0.37(-0.61%) |
Nov 11, 2013 | 61.30 | 61.65 | 60.10 | 60.55 | 0 | -0.51(-0.84%) |
Nov 08, 2013 | 60.86 | 62.25 | 60.42 | 61.06 | 0 | +0.04(+0.06%) |
Nov 07, 2013 | 63.70 | 63.84 | 60.97 | 61.02 | 1,915,354 | -1.58(-2.52%) |
Nov 06, 2013 | 65.09 | 65.40 | 61.96 | 62.60 | 4,712,038 | -2.78(-4.25%) |
Nov 05, 2013 | 66.11 | 66.83 | 64.95 | 65.38 | 1,900,816 | -0.83(-1.25%) |
Nov 04, 2013 | 67.31 | 67.85 | 65.85 | 66.21 | 2,780,851 | -1.15(-1.71%) |
Nov 01, 2013 | 70.16 | 70.31 | 66.81 | 67.36 | 0 | -3.99(-5.59%) |
Oct 31, 2013 | 71.75 | 72.38 | 70.25 | 71.35 | 2,458,366 | -0.40(-0.56%) |
Oct 30, 2013 | 74.97 | 75.37 | 70.76 | 71.75 | 2,685,081 | -4.34(-5.70%) |
Oct 29, 2013 | 76.08 | 76.88 | 72.57 | 76.09 | 3,695,749 | -1.74(-2.24%) |
Oct 28, 2013 | 76.67 | 78.01 | 76.21 | 77.83 | 1,448,311 | +1.00(+1.30%) |
Oct 25, 2013 | 77.70 | 78.38 | 76.00 | 76.83 | 0 | -0.08(-0.10%) |
Oct 24, 2013 | 75.75 | 77.74 | 75.61 | 76.91 | 1,252,516 | +1.30(+1.72%) |
Oct 23, 2013 | 77.10 | 77.98 | 75.26 | 75.61 | 1,737,375 | -2.01(-2.59%) |
Oct 22, 2013 | 75.13 | 77.98 | 74.94 | 77.62 | 1,525,267 | +2.98(+3.99%) |
Oct 21, 2013 | 77.30 | 77.53 | 74.51 | 74.64 | 1,873,197 | -2.42(-3.14%) |
Oct 18, 2013 | 77.08 | 78.00 | 74.96 | 77.06 | 2,234,508 | +0.20(+0.26%) |
Oct 17, 2013 | 75.13 | 77.48 | 74.40 | 76.86 | 1,420,767 | +1.40(+1.86%) |
Oct 16, 2013 | 74.13 | 75.92 | 73.43 | 75.46 | 1,738,697 | +2.11(+2.88%) |
Oct 15, 2013 | 72.49 | 74.15 | 72.42 | 73.35 | 1,994,881 | -0.36(-0.49%) |
Oct 14, 2013 | 69.74 | 74.02 | 69.64 | 73.71 | 1,722,696 | +2.79(+3.93%) |
Oct 11, 2013 | 70.49 | 71.00 | 68.89 | 70.92 | 0 | -0.07(-0.10%) |
Oct 10, 2013 | 70.12 | 71.61 | 69.45 | 70.99 | 1,530,961 | +0.84(+1.20%) |
Oct 09, 2013 | 72.40 | 72.59 | 68.71 | 70.15 | 0 | -2.07(-2.87%) |
Oct 08, 2013 | 75.41 | 75.85 | 71.50 | 72.22 | 2,214,253 | -3.26(-4.32%) |
Oct 07, 2013 | 76.05 | 76.32 | 75.07 | 75.48 | 932,046 | -1.73(-2.24%) |
Oct 04, 2013 | 77.51 | 77.84 | 76.60 | 77.21 | 0 | +0.05(+0.06%) |
Oct 03, 2013 | 76.75 | 77.65 | 75.92 | 77.16 | 2,013,408 | +0.42(+0.55%) |
Oct 02, 2013 | 76.26 | 76.83 | 75.49 | 76.74 | 0 | -0.28(-0.36%) |
Oct 01, 2013 | 76.02 | 77.12 | 74.99 | 77.02 | 1,291,696 | +1.20(+1.58%) |
Sep 30, 2013 | 75.32 | 77.20 | 74.97 | 75.82 | 1,277,189 | -0.28(-0.37%) |
Sep 27, 2013 | 75.68 | 77.51 | 75.16 | 76.10 | 0 | -0.43(-0.56%) |
Sep 26, 2013 | 74.67 | 76.59 | 74.34 | 76.53 | 1,560,711 | +1.86(+2.49%) |
Sep 25, 2013 | 74.55 | 75.59 | 74.55 | 74.67 | 3,181,918 | +0.14(+0.19%) |
Sep 24, 2013 | 75.14 | 75.70 | 73.43 | 74.53 | 2,821,664 | -1.06(-1.40%) |
Sep 23, 2013 | 76.55 | 76.74 | 74.94 | 75.59 | 3,249,918 | -0.56(-0.74%) |
Sep 20, 2013 | 77.01 | 77.75 | 75.37 | 76.15 | 0 | -0.14(-0.18%) |
Sep 19, 2013 | 77.23 | 77.37 | 76.00 | 76.29 | 0 | -0.82(-1.06%) |
Sep 18, 2013 | 78.18 | 78.53 | 76.69 | 77.11 | 0 | -0.92(-1.18%) |
Sep 17, 2013 | 76.14 | 78.21 | 76.09 | 78.03 | 0 | +1.85(+2.43%) |
Sep 16, 2013 | 79.01 | 78.26 | 75.91 | 76.18 | 0 | -2.07(-2.65%) |
Sep 13, 2013 | 81.29 | 81.30 | 77.07 | 78.25 | 0 | -3.15(-3.87%) |
Sep 12, 2013 | 81.76 | 82.14 | 80.26 | 81.40 | 2,267,262 | +1.59(+1.99%) |
Sep 11, 2013 | 81.37 | 81.50 | 79.26 | 79.81 | 0 | -1.51(-1.86%) |
Sep 10, 2013 | 82.45 | 82.74 | 79.50 | 81.32 | 1,294,772 | -0.61(-0.74%) |
Sep 09, 2013 | 79.13 | 82.16 | 78.25 | 81.93 | 1,316,856 | +2.94(+3.72%) |
Sep 06, 2013 | 79.06 | 79.20 | 75.73 | 78.99 | 0 | +0.61(+0.78%) |
Sep 05, 2013 | 78.13 | 79.91 | 78.12 | 78.38 | 943,194 | +0.08(+0.10%) |
Sep 04, 2013 | 75.43 | 78.55 | 74.91 | 78.30 | 1,279,263 | +2.92(+3.88%) |
Sep 03, 2013 | 76.20 | 77.57 | 74.02 | 75.38 | 0 | +0.23(+0.31%) |
Aug 30, 2013 | 77.12 | 77.86 | 74.83 | 75.15 | 0 | -2.10(-2.72%) |
Aug 29, 2013 | 75.79 | 78.15 | 75.54 | 77.25 | 0 | +1.31(+1.73%) |
Aug 28, 2013 | 75.14 | 77.01 | 74.90 | 75.94 | 1,084,520 | +0.94(+1.25%) |
Aug 27, 2013 | 77.03 | 77.38 | 74.67 | 75.00 | 1,054,980 | -2.95(-3.78%) |
Aug 26, 2013 | 77.69 | 78.73 | 77.42 | 77.95 | 722,837 | +0.17(+0.22%) |
Aug 23, 2013 | 78.40 | 79.00 | 77.29 | 77.78 | 0 | -0.62(-0.79%) |
Aug 22, 2013 | 76.84 | 78.60 | 76.79 | 78.40 | 779,595 | +2.05(+2.69%) |
Aug 21, 2013 | 76.51 | 78.14 | 75.80 | 76.35 | 1,010,382 | -0.20(-0.26%) |
Aug 20, 2013 | 75.34 | 77.19 | 75.01 | 76.55 | 959,952 | +1.27(+1.69%) |
Aug 19, 2013 | 76.45 | 76.83 | 75.22 | 75.28 | 976,435 | -1.23(-1.60%) |
Aug 16, 2013 | 76.86 | 77.36 | 76.25 | 76.51 | 0 | -0.45(-0.59%) |
Aug 15, 2013 | 77.39 | 78.26 | 76.60 | 76.96 | 1,439,961 | -1.29(-1.65%) |
Aug 14, 2013 | 77.11 | 78.97 | 76.40 | 78.25 | 1,285,778 | +0.72(+0.93%) |
Aug 13, 2013 | 77.69 | 78.07 | 76.04 | 77.53 | 1,678,403 | +0.05(+0.06%) |
Aug 12, 2013 | 76.84 | 77.84 | 76.06 | 77.48 | 1,059,811 | +0.33(+0.43%) |
Aug 09, 2013 | 77.29 | 78.11 | 76.78 | 77.15 | 798,599 | -0.52(-0.67%) |
Aug 08, 2013 | 78.42 | 78.42 | 77.22 | 77.67 | 707,403 | -0.38(-0.49%) |
Aug 07, 2013 | 77.31 | 78.52 | 76.80 | 78.05 | 974,401 | +0.72(+0.93%) |
Aug 06, 2013 | 78.66 | 78.98 | 76.86 | 77.33 | 930,661 | -1.66(-2.10%) |
Aug 05, 2013 | 79.49 | 79.81 | 78.03 | 78.99 | 1,036,536 | -0.45(-0.57%) |
Aug 02, 2013 | 80.68 | 81.21 | 78.52 | 79.44 | 1,323,797 | -1.28(-1.59%) |
Aug 01, 2013 | 80.59 | 81.98 | 80.26 | 80.72 | 2,086,281 | +0.92(+1.15%) |
Jul 31, 2013 | 82.37 | 83.24 | 79.65 | 79.80 | 0 | -2.11(-2.58%) |
Jul 30, 2013 | 81.49 | 85.72 | 81.00 | 81.91 | 0 | +2.25(+2.82%) |
Jul 29, 2013 | 79.99 | 81.34 | 79.13 | 79.66 | 1,588,037 | -1.05(-1.30%) |
Jul 26, 2013 | 80.22 | 82.20 | 79.60 | 80.71 | 0 | -6.91(-7.89%) |
Jul 25, 2013 | 84.77 | 87.89 | 84.00 | 87.62 | 1,281,261 | +2.36(+2.77%) |
Jul 24, 2013 | 86.95 | 87.48 | 84.50 | 85.26 | 0 | -1.29(-1.49%) |
Jul 23, 2013 | 87.95 | 88.81 | 86.28 | 86.55 | 0 | -1.69(-1.92%) |
Jul 22, 2013 | 88.96 | 88.51 | 87.00 | 88.24 | 0 | -0.27(-0.31%) |
Jul 19, 2013 | 86.99 | 89.96 | 86.70 | 88.51 | 2,228,896 | +1.72(+1.98%) |
Jul 18, 2013 | 85.99 | 86.93 | 85.10 | 86.79 | 0 | +1.31(+1.53%) |
Jul 17, 2013 | 85.20 | 86.80 | 85.20 | 85.48 | 747,229 | -0.01(-0.01%) |
Jul 16, 2013 | 86.42 | 87.00 | 84.98 | 85.49 | 0 | -1.26(-1.45%) |
Jul 15, 2013 | 87.09 | 87.63 | 85.66 | 86.75 | 0 | -1.04(-1.18%) |
Jul 12, 2013 | 84.55 | 88.00 | 83.29 | 87.79 | 0 | +3.09(+3.65%) |
Jul 11, 2013 | 82.05 | 84.78 | 81.86 | 84.70 | 0 | +3.06(+3.75%) |
Jul 10, 2013 | 80.10 | 81.73 | 79.76 | 81.64 | 0 | +1.65(+2.06%) |
Jul 09, 2013 | 80.71 | 82.00 | 79.01 | 79.99 | 1,069,543 | -0.39(-0.49%) |
Jul 08, 2013 | 83.25 | 83.25 | 80.01 | 80.38 | 0 | -2.05(-2.49%) |
Jul 05, 2013 | 81.21 | 82.48 | 80.17 | 82.43 | 0 | +1.80(+2.23%) |
Jul 03, 2013 | 79.63 | 80.86 | 79.06 | 80.63 | 0 | +1.11(+1.40%) |
Jul 02, 2013 | 80.60 | 81.88 | 78.81 | 79.52 | 0 | -0.91(-1.13%) |
Jul 01, 2013 | 81.44 | 85.47 | 80.30 | 80.43 | 0 | +0.37(+0.46%) |
Jun 28, 2013 | 80.20 | 81.38 | 79.54 | 80.06 | 2,204,324 | -0.47(-0.58%) |
Jun 27, 2013 | 81.56 | 81.77 | 79.66 | 80.53 | 0 | +0.21(+0.26%) |
Jun 26, 2013 | 78.77 | 81.32 | 78.02 | 80.32 | 0 | +2.22(+2.84%) |
Jun 25, 2013 | 77.34 | 78.91 | 77.08 | 78.10 | 0 | +1.43(+1.87%) |
Jun 24, 2013 | 75.03 | 77.18 | 73.40 | 76.67 | 0 | +0.69(+0.91%) |
Jun 21, 2013 | 75.89 | 76.87 | 74.20 | 75.98 | 4,288,571 | -0.18(-0.24%) |
Jun 20, 2013 | 76.80 | 77.73 | 75.30 | 76.16 | 0 | -1.71(-2.19%) |
Jun 19, 2013 | 79.07 | 80.42 | 77.85 | 77.87 | 1,685,156 | -0.93(-1.18%) |
Jun 18, 2013 | 79.08 | 79.59 | 77.45 | 78.80 | 0 | +0.05(+0.06%) |
Jun 17, 2013 | 81.22 | 81.50 | 77.56 | 78.75 | 0 | -1.56(-1.94%) |
Jun 14, 2013 | 82.32 | 82.85 | 79.91 | 80.31 | 0 | -2.35(-2.84%) |
Jun 13, 2013 | 82.25 | 84.62 | 78.79 | 82.66 | 1,945,870 | +2.43(+3.03%) |
Jun 12, 2013 | 82.08 | 83.02 | 79.79 | 80.23 | 927,950 | -1.17(-1.44%) |
Jun 11, 2013 | 81.92 | 84.84 | 81.09 | 81.40 | 1,616,668 | -1.74(-2.09%) |
Jun 10, 2013 | 82.66 | 83.17 | 80.71 | 83.14 | 0 | +0.33(+0.40%) |
Jun 07, 2013 | 77.99 | 84.72 | 77.97 | 82.81 | 0 | +4.79(+6.14%) |
Jun 06, 2013 | 77.30 | 79.15 | 77.10 | 78.02 | 0 | +1.07(+1.39%) |
Jun 05, 2013 | 78.38 | 79.44 | 76.16 | 76.95 | 0 | -1.41(-1.80%) |
Jun 04, 2013 | 78.77 | 80.18 | 78.03 | 78.36 | 0 | -0.97(-1.22%) |
Jun 03, 2013 | 80.83 | 81.00 | 77.46 | 79.33 | 1,492,256 | -1.00(-1.24%) |
May 31, 2013 | 82.18 | 82.97 | 80.11 | 80.33 | 1,747,685 | -2.81(-3.38%) |
May 30, 2013 | 78.43 | 83.94 | 78.26 | 83.14 | 0 | +4.75(+6.06%) |
May 29, 2013 | 77.46 | 78.96 | 76.97 | 78.39 | 1,094,363 | +0.37(+0.47%) |
May 28, 2013 | 79.28 | 79.61 | 76.94 | 78.02 | 1,432,821 | -0.38(-0.48%) |
May 24, 2013 | 77.50 | 78.46 | 76.73 | 78.40 | 0 | -0.08(-0.10%) |
May 23, 2013 | 78.19 | 79.47 | 77.16 | 78.48 | 1,663,549 | +0.05(+0.06%) |
May 22, 2013 | 79.40 | 81.45 | 77.67 | 78.43 | 0 | -1.04(-1.31%) |
May 21, 2013 | 77.61 | 79.87 | 77.49 | 79.47 | 0 | +2.09(+2.70%) |
May 20, 2013 | 79.03 | 79.58 | 77.08 | 77.38 | 0 | -2.11(-2.65%) |
May 17, 2013 | 78.72 | 79.54 | 77.69 | 79.49 | 0 | +1.60(+2.05%) |
May 16, 2013 | 78.67 | 79.31 | 75.85 | 77.89 | 2,475,112 | -1.53(-1.93%) |
May 15, 2013 | 80.20 | 81.00 | 78.38 | 79.42 | 0 | -0.73(-0.91%) |
May 13, 2013 | 79.53 | 81.83 | 79.17 | 80.15 | 0 | -0.28(-0.35%) |
May 10, 2013 | 76.61 | 81.04 | 76.53 | 80.43 | 0 | +3.65(+4.75%) |
May 09, 2013 | 75.23 | 77.13 | 74.95 | 76.78 | 0 | +1.35(+1.79%) |
May 08, 2013 | 76.42 | 76.43 | 74.82 | 75.43 | 0 | -0.97(-1.27%) |
May 07, 2013 | 76.92 | 77.39 | 75.98 | 76.40 | 0 | -0.85(-1.10%) |
May 06, 2013 | 76.12 | 77.80 | 75.51 | 77.25 | 0 | +1.26(+1.66%) |
May 03, 2013 | 75.90 | 77.72 | 74.61 | 75.99 | 0 | -1.73(-2.23%) |
May 02, 2013 | 76.30 | 78.04 | 76.16 | 77.72 | 0 | +0.89(+1.16%) |