Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 101.38 | 101.78 | 101.15 | 101.70 | 5,478,198 | +0.11(+0.11%) |
May 29, 2014 | 100.95 | 101.61 | 100.73 | 101.58 | 2,270,490 | +0.69(+0.68%) |
May 28, 2014 | 101.17 | 101.23 | 100.64 | 100.90 | 2,195,233 | -0.01(-0.01%) |
May 27, 2014 | 100.95 | 101.02 | 100.69 | 100.91 | 2,119,838 | +0.21(+0.21%) |
May 23, 2014 | 100.04 | 100.69 | 100.69 | 100.69 | 1,695,213 | +0.45(+0.45%) |
May 22, 2014 | 100.39 | 100.56 | 100.06 | 100.24 | 1,380,503 | -0.11(-0.11%) |
May 21, 2014 | 99.71 | 100.44 | 99.71 | 100.35 | 2,300,254 | +0.92(+0.92%) |
May 20, 2014 | 100.40 | 100.62 | 99.19 | 99.43 | 2,601,968 | -1.02(-1.02%) |
May 19, 2014 | 99.32 | 100.69 | 99.26 | 100.45 | 2,156,568 | +0.38(+0.38%) |
May 16, 2014 | 99.93 | 100.12 | 99.21 | 100.07 | 2,681,998 | +0.11(+0.11%) |
May 15, 2014 | 100.38 | 100.50 | 99.29 | 99.96 | 3,368,319 | -0.44(-0.44%) |
May 14, 2014 | 101.03 | 101.23 | 100.27 | 100.40 | 2,980,469 | -0.59(-0.58%) |
May 13, 2014 | 101.40 | 101.66 | 100.92 | 100.99 | 2,391,072 | -0.28(-0.27%) |
May 12, 2014 | 100.53 | 101.36 | 100.48 | 101.27 | 4,190,561 | +1.05(+1.05%) |
May 09, 2014 | 99.67 | 100.24 | 99.45 | 100.22 | 2,951,747 | +0.36(+0.36%) |
May 08, 2014 | 99.89 | 100.77 | 99.63 | 99.86 | 2,735,126 | -0.22(-0.22%) |
May 07, 2014 | 99.26 | 100.16 | 98.68 | 100.08 | 3,156,659 | +1.31(+1.33%) |
May 06, 2014 | 99.47 | 99.57 | 98.68 | 98.77 | 3,155,954 | -0.94(-0.94%) |
May 05, 2014 | 98.66 | 100.01 | 98.31 | 99.70 | 3,823,091 | +0.35(+0.35%) |
May 02, 2014 | 100.43 | 100.57 | 99.18 | 99.35 | 8,121,142 | -0.49(-0.49%) |
May 01, 2014 | 98.92 | 100.33 | 98.65 | 99.84 | 5,631,611 | +1.22(+1.24%) |
Apr 30, 2014 | 97.59 | 98.70 | 97.38 | 98.62 | 4,095,274 | +1.09(+1.12%) |
Apr 29, 2014 | 97.76 | 97.78 | 96.83 | 97.53 | 2,568,010 | +0.23(+0.23%) |
Apr 28, 2014 | 97.45 | 98.10 | 96.41 | 97.31 | 3,165,128 | +0.48(+0.49%) |
Apr 25, 2014 | 96.79 | 97.11 | 96.21 | 96.83 | 2,951,856 | -0.06(-0.07%) |
Apr 24, 2014 | 96.70 | 97.14 | 95.72 | 96.89 | 4,016,256 | -0.95(-0.97%) |
Apr 23, 2014 | 98.43 | 98.48 | 97.77 | 97.84 | 4,015,582 | -0.64(-0.65%) |
Apr 22, 2014 | 98.21 | 98.93 | 97.94 | 98.48 | 3,157,676 | +0.19(+0.19%) |
Apr 21, 2014 | 97.32 | 98.36 | 97.27 | 98.29 | 2,511,933 | +0.63(+0.65%) |
Apr 17, 2014 | 97.36 | 97.66 | 97.66 | 97.66 | 3,731,082 | +0.68(+0.70%) |
Apr 16, 2014 | 95.84 | 96.99 | 95.59 | 96.98 | 3,011,036 | +1.90(+2.00%) |
Apr 15, 2014 | 94.50 | 95.26 | 93.61 | 95.08 | 2,988,481 | +0.67(+0.71%) |
Apr 14, 2014 | 94.63 | 94.68 | 93.61 | 94.41 | 2,902,542 | +0.54(+0.57%) |
Apr 11, 2014 | 94.57 | 94.82 | 93.87 | 93.87 | 3,340,097 | -1.12(-1.18%) |
Apr 10, 2014 | 96.24 | 96.74 | 94.94 | 94.99 | 4,027,519 | -1.33(-1.38%) |
Apr 09, 2014 | 95.72 | 96.34 | 95.37 | 96.32 | 3,763,191 | +0.71(+0.74%) |
Apr 08, 2014 | 95.33 | 95.83 | 94.61 | 95.61 | 4,080,797 | +0.31(+0.33%) |
Apr 07, 2014 | 96.30 | 96.61 | 95.29 | 95.30 | 3,935,599 | -1.04(-1.07%) |
Apr 04, 2014 | 97.07 | 97.69 | 96.27 | 96.33 | 3,857,612 | -0.20(-0.21%) |
Apr 03, 2014 | 96.59 | 97.28 | 96.22 | 96.53 | 3,774,266 | +0.10(+0.10%) |
Apr 02, 2014 | 96.43 | 96.61 | 95.96 | 96.43 | 4,627,726 | -0.38(-0.39%) |
Apr 01, 2014 | 96.35 | 96.89 | 96.20 | 96.81 | 3,342,185 | +0.62(+0.64%) |
Mar 31, 2014 | 95.45 | 96.34 | 95.43 | 96.19 | 3,824,377 | +1.04(+1.09%) |
Mar 28, 2014 | 94.72 | 95.70 | 94.43 | 95.16 | 2,688,725 | +0.96(+1.02%) |
Mar 27, 2014 | 94.18 | 94.65 | 93.72 | 94.19 | 3,388,302 | -0.18(-0.19%) |
Mar 26, 2014 | 95.48 | 95.65 | 94.37 | 94.37 | 3,255,221 | -0.69(-0.72%) |
Mar 25, 2014 | 94.77 | 95.39 | 94.23 | 95.06 | 4,086,509 | +1.16(+1.24%) |
Mar 24, 2014 | 94.53 | 94.78 | 93.51 | 93.90 | 3,939,831 | -0.50(-0.53%) |
Mar 21, 2014 | 94.72 | 95.19 | 94.24 | 94.39 | 8,349,488 | +0.49(+0.52%) |
Mar 20, 2014 | 92.99 | 94.20 | 92.79 | 93.90 | 3,634,863 | +0.85(+0.91%) |
Mar 19, 2014 | 94.13 | 94.20 | 92.59 | 93.05 | 3,008,534 | -1.07(-1.14%) |
Mar 18, 2014 | 93.94 | 94.47 | 93.77 | 94.12 | 2,856,647 | +0.33(+0.36%) |
Mar 17, 2014 | 92.65 | 94.09 | 92.65 | 93.79 | 3,567,087 | +1.73(+1.88%) |
Mar 14, 2014 | 92.24 | 92.97 | 91.97 | 92.06 | 4,195,789 | -0.69(-0.75%) |
Mar 13, 2014 | 94.44 | 94.78 | 92.63 | 92.75 | 3,547,379 | -1.25(-1.33%) |
Mar 12, 2014 | 93.65 | 94.14 | 93.31 | 94.00 | 3,718,932 | +0.04(+0.05%) |
Mar 11, 2014 | 94.82 | 94.90 | 93.76 | 93.96 | 2,714,408 | -0.74(-0.79%) |
Mar 10, 2014 | 95.00 | 95.07 | 94.38 | 94.70 | 2,769,905 | -0.39(-0.41%) |
Mar 07, 2014 | 95.64 | 95.72 | 94.81 | 95.09 | 3,358,468 | +0.02(+0.02%) |
Mar 06, 2014 | 95.28 | 95.54 | 95.03 | 95.07 | 3,147,389 | +0.16(+0.17%) |
Mar 05, 2014 | 94.07 | 95.04 | 93.73 | 94.91 | 4,986,499 | +0.83(+0.88%) |
Mar 04, 2014 | 93.54 | 94.36 | 93.30 | 94.08 | 9,837,540 | +0.33(+0.36%) |
Mar 03, 2014 | 94.36 | 94.88 | 93.36 | 93.75 | 3,960,925 | -1.79(-1.87%) |
Feb 28, 2014 | 95.15 | 95.87 | 94.96 | 95.53 | 4,484,333 | +0.28(+0.29%) |
Feb 27, 2014 | 94.04 | 95.43 | 93.60 | 95.26 | 4,405,728 | +1.05(+1.11%) |
Feb 26, 2014 | 94.40 | 94.63 | 93.80 | 94.21 | 3,908,078 | -0.05(-0.05%) |
Feb 25, 2014 | 93.79 | 94.61 | 93.50 | 94.26 | 4,163,294 | +0.52(+0.55%) |
Feb 24, 2014 | 93.47 | 94.63 | 93.20 | 93.74 | 3,461,272 | +0.45(+0.48%) |
Feb 21, 2014 | 93.29 | 93.83 | 93.10 | 93.29 | 3,630,484 | +0.01(+0.01%) |
Feb 20, 2014 | 92.64 | 93.62 | 92.21 | 93.29 | 3,038,048 | +0.71(+0.77%) |
Feb 19, 2014 | 93.12 | 94.10 | 92.51 | 92.58 | 3,835,036 | -0.88(-0.94%) |
Feb 18, 2014 | 93.82 | 94.13 | 93.34 | 93.46 | 4,056,677 | -0.23(-0.24%) |
Feb 14, 2014 | 92.02 | 93.68 | 93.68 | 93.68 | 4,273,200 | +1.40(+1.52%) |
Feb 13, 2014 | 91.68 | 92.45 | 91.23 | 92.28 | 4,020,202 | -0.21(-0.23%) |
Feb 12, 2014 | 92.42 | 92.89 | 92.19 | 92.49 | 2,962,513 | +0.22(+0.24%) |
Feb 11, 2014 | 91.37 | 92.63 | 91.36 | 92.27 | 3,696,571 | +0.90(+0.99%) |
Feb 10, 2014 | 91.33 | 91.87 | 90.89 | 91.37 | 4,709,202 | -0.44(-0.48%) |
Feb 07, 2014 | 91.27 | 91.85 | 90.74 | 91.81 | 4,644,556 | +1.01(+1.11%) |
Feb 06, 2014 | 89.89 | 91.01 | 89.53 | 90.80 | 5,434,652 | +1.08(+1.21%) |
Feb 05, 2014 | 90.18 | 90.70 | 88.70 | 89.72 | 7,040,935 | +0.45(+0.51%) |
Feb 04, 2014 | 88.82 | 89.92 | 87.44 | 89.27 | 10,522,374 | +1.99(+2.28%) |
Feb 03, 2014 | 90.32 | 90.58 | 87.08 | 87.28 | 6,025,349 | -3.02(-3.35%) |
Jan 31, 2014 | 89.18 | 91.01 | 89.06 | 90.30 | 5,274,197 | +0.10(+0.11%) |
Jan 30, 2014 | 91.55 | 91.55 | 89.13 | 90.20 | 5,823,788 | -1.55(-1.69%) |
Jan 29, 2014 | 91.65 | 92.47 | 90.87 | 91.75 | 5,087,763 | +0.31(+0.34%) |
Jan 28, 2014 | 91.18 | 91.58 | 90.94 | 91.44 | 3,880,214 | +0.60(+0.66%) |
Jan 27, 2014 | 91.59 | 91.99 | 90.63 | 90.84 | 4,702,751 | -0.89(-0.97%) |
Jan 24, 2014 | 94.20 | 94.20 | 91.73 | 91.73 | 5,371,627 | -3.16(-3.33%) |
Jan 23, 2014 | 95.55 | 95.56 | 94.36 | 94.90 | 3,851,871 | -1.25(-1.30%) |
Jan 22, 2014 | 96.76 | 96.85 | 96.04 | 96.14 | 3,007,126 | -0.36(-0.37%) |
Jan 21, 2014 | 97.53 | 97.88 | 96.01 | 96.50 | 3,837,295 | -0.23(-0.23%) |
Jan 17, 2014 | 97.20 | 96.73 | 96.73 | 96.73 | 3,304,601 | -0.60(-0.62%) |
Jan 16, 2014 | 97.03 | 97.57 | 96.95 | 97.33 | 2,544,818 | -0.20(-0.20%) |
Jan 15, 2014 | 96.80 | 97.79 | 96.90 | 97.52 | 4,295,481 | +0.73(+0.75%) |
Jan 14, 2014 | 95.18 | 96.80 | 94.92 | 96.80 | 3,519,197 | +1.92(+2.03%) |
Jan 13, 2014 | 95.67 | 96.55 | 94.80 | 94.87 | 3,738,247 | -1.06(-1.10%) |
Jan 10, 2014 | 96.47 | 96.64 | 95.58 | 95.93 | 4,619,726 | -0.19(-0.20%) |
Jan 09, 2014 | 96.52 | 96.81 | 95.95 | 96.12 | 3,586,678 | -0.13(-0.13%) |
Jan 08, 2014 | 96.85 | 97.04 | 96.04 | 96.25 | 4,418,597 | -0.72(-0.74%) |
Jan 07, 2014 | 96.83 | 97.35 | 96.60 | 96.97 | 3,585,042 | +0.01(+0.01%) |
Jan 06, 2014 | 97.74 | 98.12 | 96.85 | 96.95 | 3,845,172 | -0.58(-0.59%) |
Jan 03, 2014 | 97.47 | 97.83 | 97.23 | 97.53 | 3,028,405 | +0.23(+0.23%) |
Jan 02, 2014 | 97.25 | 97.92 | 96.94 | 97.30 | 4,329,566 | -1.49(-1.51%) |
Dec 31, 2013 | 98.62 | 98.80 | 98.80 | 98.80 | 2,621,223 | +0.58(+0.60%) |
Dec 30, 2013 | 97.97 | 98.38 | 97.77 | 98.21 | 2,433,492 | +0.05(+0.05%) |
Dec 27, 2013 | 97.76 | 98.20 | 97.60 | 98.16 | 2,690,217 | +0.75(+0.77%) |
Dec 26, 2013 | 96.72 | 97.69 | 96.53 | 97.42 | 3,063,622 | +0.92(+0.95%) |
Dec 24, 2013 | 96.67 | 96.75 | 96.05 | 96.50 | 1,862,007 | +0.13(+0.14%) |
Dec 23, 2013 | 96.58 | 96.81 | 96.03 | 96.37 | 4,882,775 | +0.06(+0.06%) |
Dec 20, 2013 | 96.35 | 97.28 | 96.23 | 96.31 | 8,314,174 | +0.22(+0.23%) |
Dec 19, 2013 | 95.14 | 96.17 | 94.91 | 96.09 | 5,746,242 | +0.43(+0.45%) |
Dec 18, 2013 | 92.62 | 95.67 | 92.62 | 95.66 | 7,918,751 | +3.11(+3.36%) |
Dec 17, 2013 | 91.87 | 92.72 | 91.56 | 92.56 | 8,810,940 | +2.63(+2.92%) |
Dec 16, 2013 | 89.32 | 90.71 | 89.09 | 89.93 | 3,982,304 | +0.87(+0.97%) |
Dec 13, 2013 | 89.49 | 89.71 | 88.75 | 89.06 | 2,474,929 | -0.11(-0.12%) |
Dec 12, 2013 | 89.20 | 89.74 | 88.75 | 89.17 | 3,529,975 | -0.13(-0.15%) |
Dec 11, 2013 | 90.69 | 91.34 | 89.26 | 89.30 | 5,532,745 | -0.55(-0.61%) |
Dec 10, 2013 | 90.21 | 90.54 | 89.84 | 89.85 | 3,340,309 | -0.72(-0.79%) |
Dec 09, 2013 | 90.52 | 91.00 | 90.44 | 90.57 | 2,930,414 | -0.03(-0.03%) |
Dec 06, 2013 | 90.30 | 90.73 | 90.06 | 90.60 | 4,097,051 | +1.25(+1.40%) |
Dec 05, 2013 | 89.04 | 89.92 | 88.91 | 89.34 | 4,032,941 | +0.26(+0.29%) |
Dec 04, 2013 | 88.72 | 89.88 | 88.40 | 89.08 | 4,898,422 | -0.10(-0.11%) |
Dec 03, 2013 | 88.80 | 89.94 | 88.16 | 89.18 | 11,157,263 | -0.76(-0.85%) |
Dec 02, 2013 | 92.75 | 92.99 | 89.74 | 89.94 | 9,775,011 | -4.11(-4.37%) |
Nov 29, 2013 | 94.05 | 94.51 | 93.93 | 94.05 | 2,880,363 | +0.01(+0.01%) |
Nov 27, 2013 | 93.43 | 94.15 | 92.94 | 94.04 | 3,454,572 | +0.95(+1.02%) |
Nov 26, 2013 | 92.60 | 93.43 | 92.51 | 93.09 | 5,984,082 | +0.65(+0.70%) |
Nov 25, 2013 | 92.85 | 92.89 | 92.24 | 92.44 | 3,827,617 | +0.15(+0.16%) |
Nov 22, 2013 | 91.83 | 93.37 | 91.45 | 92.30 | 2,334,896 | +0.47(+0.51%) |
Nov 21, 2013 | 91.36 | 91.87 | 91.29 | 91.82 | 2,237,440 | +0.82(+0.91%) |
Nov 20, 2013 | 91.23 | 91.79 | 90.56 | 91.00 | 3,821,172 | -0.17(-0.18%) |
Nov 19, 2013 | 91.14 | 91.68 | 91.07 | 91.17 | 3,563,401 | -0.06(-0.06%) |
Nov 18, 2013 | 91.07 | 91.48 | 90.97 | 91.22 | 3,064,433 | +0.20(+0.22%) |
Nov 15, 2013 | 90.53 | 91.13 | 90.42 | 91.03 | 3,367,169 | +0.04(+0.05%) |
Nov 14, 2013 | 90.41 | 91.21 | 90.29 | 90.98 | 3,665,337 | +1.00(+1.11%) |
Nov 12, 2013 | 89.83 | 90.14 | 89.41 | 89.98 | 3,464,463 | +0.29(+0.32%) |
Nov 11, 2013 | 89.41 | 89.85 | 89.20 | 89.69 | 2,498,547 | -0.03(-0.03%) |
Nov 08, 2013 | 88.35 | 89.74 | 88.35 | 89.72 | 3,187,255 | +1.11(+1.25%) |
Nov 07, 2013 | 89.13 | 89.64 | 88.49 | 88.61 | 4,547,445 | -0.50(-0.57%) |
Nov 06, 2013 | 88.65 | 89.25 | 88.49 | 89.12 | 2,726,816 | +0.71(+0.80%) |
Nov 05, 2013 | 88.15 | 88.65 | 87.53 | 88.41 | 2,500,877 | -0.14(-0.16%) |
Nov 04, 2013 | 88.31 | 88.67 | 88.02 | 88.55 | 2,484,250 | +0.29(+0.33%) |
Nov 01, 2013 | 88.86 | 88.98 | 87.71 | 88.26 | 2,391,713 | +0.04(+0.04%) |
Oct 31, 2013 | 87.60 | 88.59 | 87.59 | 88.22 | 3,316,031 | +0.74(+0.85%) |
Oct 30, 2013 | 88.02 | 88.31 | 87.46 | 87.48 | 3,006,641 | -0.34(-0.39%) |
Oct 29, 2013 | 87.68 | 87.96 | 87.36 | 87.82 | 2,834,119 | +0.25(+0.29%) |
Oct 28, 2013 | 87.02 | 87.85 | 86.78 | 87.57 | 3,364,330 | +0.35(+0.40%) |
Oct 25, 2013 | 86.26 | 87.25 | 86.13 | 87.22 | 2,930,474 | +0.65(+0.75%) |
Oct 24, 2013 | 86.20 | 87.59 | 86.01 | 86.57 | 5,492,937 | +0.20(+0.24%) |
Oct 23, 2013 | 86.52 | 86.73 | 85.87 | 86.36 | 3,334,216 | -0.42(-0.48%) |
Oct 22, 2013 | 86.48 | 87.15 | 86.42 | 86.78 | 2,929,319 | +0.39(+0.45%) |
Oct 21, 2013 | 86.08 | 86.44 | 86.00 | 86.40 | 2,492,787 | +0.29(+0.33%) |
Oct 18, 2013 | 86.13 | 86.54 | 85.80 | 86.11 | 3,695,489 | +0.15(+0.18%) |
Oct 17, 2013 | 84.64 | 86.13 | 84.62 | 85.96 | 3,969,577 | +1.18(+1.39%) |
Oct 16, 2013 | 84.72 | 84.78 | 84.22 | 84.78 | 3,689,660 | +0.79(+0.93%) |
Oct 15, 2013 | 85.02 | 85.09 | 83.97 | 83.99 | 3,880,901 | -1.11(-1.30%) |
Oct 14, 2013 | 84.30 | 85.31 | 84.12 | 85.10 | 2,663,050 | +0.48(+0.56%) |
Oct 11, 2013 | 83.53 | 84.66 | 82.99 | 84.62 | 3,555,915 | +0.97(+1.16%) |
Oct 10, 2013 | 83.14 | 83.66 | 82.94 | 83.66 | 3,835,563 | +1.24(+1.51%) |
Oct 09, 2013 | 82.21 | 82.69 | 81.77 | 82.42 | 3,562,170 | +0.29(+0.35%) |
Oct 08, 2013 | 83.22 | 83.57 | 82.09 | 82.13 | 4,092,720 | -1.07(-1.29%) |
Oct 07, 2013 | 83.11 | 83.61 | 82.91 | 83.20 | 2,753,568 | -0.50(-0.59%) |
Oct 04, 2013 | 82.98 | 83.92 | 82.81 | 83.70 | 2,829,833 | +0.60(+0.72%) |
Oct 03, 2013 | 83.22 | 83.50 | 82.64 | 83.10 | 3,603,167 | -0.46(-0.55%) |
Oct 02, 2013 | 83.51 | 83.83 | 83.03 | 83.56 | 2,921,265 | -0.29(-0.35%) |
Oct 01, 2013 | 83.90 | 83.99 | 83.28 | 83.85 | 2,636,799 | +0.15(+0.18%) |
Sep 30, 2013 | 83.69 | 84.09 | 83.19 | 83.71 | 3,002,413 | -0.57(-0.67%) |
Sep 27, 2013 | 84.10 | 84.33 | 83.60 | 84.27 | 2,893,176 | -0.31(-0.36%) |
Sep 26, 2013 | 84.54 | 84.82 | 84.06 | 84.58 | 3,194,977 | +0.32(+0.38%) |
Sep 25, 2013 | 84.74 | 84.97 | 84.24 | 84.26 | 3,100,400 | -0.42(-0.50%) |
Sep 24, 2013 | 84.99 | 85.43 | 84.60 | 84.68 | 5,032,882 | -0.22(-0.26%) |
Sep 23, 2013 | 84.42 | 85.15 | 84.38 | 84.90 | 4,942,448 | +0.77(+0.92%) |
Sep 20, 2013 | 85.17 | 85.47 | 84.13 | 84.13 | 9,997,486 | -1.09(-1.28%) |
Sep 19, 2013 | 84.93 | 85.71 | 84.93 | 85.22 | 4,131,458 | +0.20(+0.23%) |
Sep 18, 2013 | 84.30 | 85.18 | 84.03 | 85.02 | 4,716,362 | +0.95(+1.13%) |
Sep 17, 2013 | 83.47 | 84.25 | 83.17 | 84.07 | 3,474,936 | +0.49(+0.59%) |
Sep 16, 2013 | 83.87 | 84.12 | 83.46 | 83.58 | 3,935,403 | +0.44(+0.53%) |
Sep 13, 2013 | 83.06 | 83.31 | 82.94 | 83.14 | 2,814,964 | +0.28(+0.34%) |
Sep 12, 2013 | 83.28 | 83.36 | 82.72 | 82.86 | 3,423,289 | -0.36(-0.43%) |
Sep 11, 2013 | 82.46 | 83.22 | 82.43 | 83.22 | 2,693,672 | +0.79(+0.95%) |
Sep 10, 2013 | 82.23 | 82.63 | 82.07 | 82.43 | 3,670,115 | +0.60(+0.73%) |
Sep 09, 2013 | 81.06 | 82.12 | 80.97 | 81.83 | 2,779,048 | +1.19(+1.48%) |
Sep 06, 2013 | 80.68 | 81.19 | 79.84 | 80.64 | 2,803,933 | +0.12(+0.15%) |
Sep 05, 2013 | 80.16 | 80.70 | 79.94 | 80.52 | 2,778,779 | +0.22(+0.28%) |
Sep 04, 2013 | 79.27 | 80.52 | 79.27 | 80.30 | 3,293,663 | +0.93(+1.17%) |
Sep 03, 2013 | 80.31 | 80.56 | 79.11 | 79.37 | 3,092,535 | -0.25(-0.32%) |
Aug 30, 2013 | 79.64 | 79.73 | 79.11 | 79.62 | 3,146,337 | +0.18(+0.23%) |
Aug 29, 2013 | 79.12 | 79.80 | 78.92 | 79.44 | 2,017,837 | +0.22(+0.28%) |
Aug 28, 2013 | 78.87 | 79.51 | 78.76 | 79.21 | 2,205,138 | +0.19(+0.24%) |
Aug 27, 2013 | 79.50 | 79.79 | 78.98 | 79.02 | 2,733,298 | -1.12(-1.40%) |
Aug 26, 2013 | 80.18 | 80.74 | 79.94 | 80.15 | 2,591,972 | -0.05(-0.06%) |
Aug 23, 2013 | 80.45 | 80.62 | 79.63 | 80.19 | 2,786,993 | -0.19(-0.24%) |
Aug 22, 2013 | 79.64 | 80.54 | 79.45 | 80.38 | 2,855,925 | +0.88(+1.10%) |
Aug 21, 2013 | 80.47 | 80.50 | 79.45 | 79.51 | 3,272,010 | -0.96(-1.19%) |
Aug 20, 2013 | 80.53 | 80.79 | 80.30 | 80.46 | 3,085,043 | -0.13(-0.16%) |
Aug 19, 2013 | 80.75 | 80.84 | 80.50 | 80.60 | 2,623,958 | -0.20(-0.25%) |
Aug 16, 2013 | 80.65 | 81.02 | 80.62 | 80.80 | 3,346,380 | +0.03(+0.04%) |
Aug 15, 2013 | 81.51 | 81.51 | 80.62 | 80.76 | 2,847,974 | -1.23(-1.50%) |
Aug 14, 2013 | 82.89 | 82.90 | 81.96 | 82.00 | 2,899,515 | -0.73(-0.88%) |
Aug 13, 2013 | 82.63 | 83.09 | 81.70 | 82.73 | 2,901,376 | +0.20(+0.25%) |
Aug 12, 2013 | 82.26 | 82.79 | 82.07 | 82.53 | 2,363,002 | +0.05(+0.06%) |
Aug 09, 2013 | 82.77 | 83.10 | 82.05 | 82.48 | 3,528,819 | -0.26(-0.31%) |
Aug 08, 2013 | 82.45 | 82.96 | 82.01 | 82.74 | 3,414,799 | +0.59(+0.72%) |
Aug 07, 2013 | 81.78 | 82.23 | 81.59 | 82.14 | 2,774,239 | +0.23(+0.28%) |
Aug 06, 2013 | 82.14 | 82.23 | 81.66 | 81.91 | 2,574,563 | -0.29(-0.36%) |
Aug 05, 2013 | 82.38 | 82.44 | 82.13 | 82.21 | 1,939,040 | -0.24(-0.29%) |
Aug 02, 2013 | 82.25 | 82.51 | 81.89 | 82.44 | 2,729,082 | -0.10(-0.13%) |
Aug 01, 2013 | 82.53 | 83.14 | 82.45 | 82.55 | 4,298,844 | +0.68(+0.83%) |
Jul 31, 2013 | 81.66 | 82.68 | 81.57 | 81.87 | 3,864,275 | +0.41(+0.50%) |
Jul 30, 2013 | 81.50 | 81.65 | 81.10 | 81.45 | 3,277,986 | +0.16(+0.20%) |
Jul 29, 2013 | 81.15 | 81.43 | 80.91 | 81.29 | 2,094,818 | -0.21(-0.26%) |
Jul 26, 2013 | 80.99 | 81.52 | 80.41 | 81.50 | 3,345,313 | +0.25(+0.31%) |
Jul 25, 2013 | 80.38 | 81.50 | 80.06 | 81.25 | 4,800,493 | +0.15(+0.19%) |
Jul 24, 2013 | 81.61 | 81.63 | 80.91 | 81.10 | 2,594,103 | -0.29(-0.36%) |
Jul 23, 2013 | 81.18 | 81.78 | 80.88 | 81.39 | 3,233,883 | +0.33(+0.40%) |
Jul 22, 2013 | 81.17 | 81.44 | 80.63 | 81.06 | 4,050,054 | +0.06(+0.08%) |
Jul 19, 2013 | 80.41 | 81.20 | 80.41 | 81.00 | 4,437,867 | +0.50(+0.61%) |
Jul 18, 2013 | 79.90 | 80.69 | 79.87 | 80.51 | 4,225,431 | +0.64(+0.81%) |
Jul 17, 2013 | 80.15 | 80.36 | 79.69 | 79.86 | 2,593,690 | +0.15(+0.19%) |
Jul 16, 2013 | 80.16 | 80.48 | 79.52 | 79.71 | 3,526,334 | -0.36(-0.44%) |
Jul 15, 2013 | 80.27 | 80.51 | 80.00 | 80.07 | 2,961,498 | -0.20(-0.25%) |
Jul 12, 2013 | 79.87 | 80.34 | 79.66 | 80.27 | 3,287,650 | +0.43(+0.53%) |
Jul 11, 2013 | 79.73 | 80.00 | 79.59 | 79.84 | 3,424,651 | +0.77(+0.97%) |
Jul 10, 2013 | 79.04 | 79.39 | 78.71 | 79.08 | 3,309,887 | +0.06(+0.07%) |
Jul 09, 2013 | 78.84 | 79.14 | 78.66 | 79.02 | 3,150,271 | +0.85(+1.09%) |
Jul 08, 2013 | 78.08 | 78.63 | 78.01 | 78.17 | 3,690,197 | +0.41(+0.53%) |
Jul 05, 2013 | 76.94 | 77.77 | 76.60 | 77.76 | 2,961,277 | +1.46(+1.91%) |
Jul 03, 2013 | 75.49 | 76.62 | 75.44 | 76.30 | 1,956,747 | +0.50(+0.66%) |
Jul 02, 2013 | 76.02 | 76.51 | 75.52 | 75.80 | 4,315,762 | -0.40(-0.53%) |
Jul 01, 2013 | 75.55 | 76.94 | 75.54 | 76.20 | 3,828,195 | -0.03(-0.04%) |
Jun 28, 2013 | 76.59 | 77.01 | 76.09 | 76.23 | 4,919,862 | -0.62(-0.81%) |
Jun 27, 2013 | 77.06 | 77.31 | 76.67 | 76.85 | 3,202,431 | +0.39(+0.51%) |
Jun 26, 2013 | 76.04 | 76.67 | 75.80 | 76.46 | 3,622,922 | +1.00(+1.33%) |
Jun 25, 2013 | 75.43 | 75.81 | 74.97 | 75.46 | 3,840,174 | +0.52(+0.69%) |
Jun 24, 2013 | 75.84 | 75.84 | 74.91 | 74.94 | 5,167,485 | -1.46(-1.91%) |
Jun 21, 2013 | 76.34 | 76.73 | 75.81 | 76.40 | 6,705,489 | +0.56(+0.74%) |
Jun 20, 2013 | 77.18 | 77.22 | 75.65 | 75.84 | 4,268,241 | -1.95(-2.50%) |
Jun 19, 2013 | 78.75 | 78.95 | 77.75 | 77.78 | 2,828,931 | -0.98(-1.24%) |
Jun 18, 2013 | 78.13 | 78.94 | 78.01 | 78.76 | 2,431,879 | +0.74(+0.95%) |
Jun 17, 2013 | 77.98 | 78.69 | 77.83 | 78.02 | 3,754,935 | +0.61(+0.79%) |
Jun 14, 2013 | 77.59 | 78.13 | 77.21 | 77.40 | 2,892,916 | -0.12(-0.15%) |
Jun 13, 2013 | 75.95 | 77.69 | 75.70 | 77.52 | 3,735,401 | +1.51(+1.99%) |
Jun 12, 2013 | 77.38 | 77.42 | 75.95 | 76.01 | 3,443,565 | -0.83(-1.08%) |
Jun 11, 2013 | 76.62 | 77.44 | 76.34 | 76.84 | 2,513,328 | -0.41(-0.53%) |
Jun 10, 2013 | 77.67 | 77.70 | 77.06 | 77.25 | 3,190,327 | -0.21(-0.27%) |
Jun 07, 2013 | 76.25 | 77.47 | 75.97 | 77.46 | 4,843,913 | +1.70(+2.25%) |
Jun 06, 2013 | 75.61 | 75.83 | 75.04 | 75.76 | 3,845,673 | +0.06(+0.07%) |
Jun 05, 2013 | 76.55 | 76.61 | 75.57 | 75.70 | 3,859,034 | -1.00(-1.30%) |
Jun 04, 2013 | 77.14 | 77.52 | 76.36 | 76.70 | 3,598,378 | -0.41(-0.53%) |