Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 90.19 | 90.81 | 90.06 | 90.30 | 43,860 | -0.07(-0.08%) |
Jun 27, 2014 | 90.15 | 90.37 | 89.88 | 90.37 | 119,244 | +0.19(+0.21%) |
Jun 26, 2014 | 90.48 | 90.48 | 89.85 | 90.17 | 56,753 | -0.35(-0.38%) |
Jun 25, 2014 | 90.41 | 90.53 | 90.18 | 90.52 | 51,044 | -0.03(-0.03%) |
Jun 24, 2014 | 90.73 | 90.88 | 90.43 | 90.55 | 64,903 | -0.37(-0.41%) |
Jun 23, 2014 | 91.47 | 91.47 | 90.81 | 90.93 | 85,193 | -0.54(-0.59%) |
Jun 20, 2014 | 91.86 | 91.87 | 91.40 | 91.47 | 93,961 | -0.27(-0.30%) |
Jun 19, 2014 | 91.39 | 91.79 | 91.39 | 91.74 | 57,618 | +0.50(+0.55%) |
Jun 18, 2014 | 90.21 | 91.25 | 90.21 | 91.24 | 55,379 | +1.00(+1.11%) |
Jun 17, 2014 | 90.11 | 90.27 | 89.88 | 90.24 | 70,812 | +0.11(+0.12%) |
Jun 16, 2014 | 89.74 | 90.22 | 89.56 | 90.13 | 1,078,459 | +0.31(+0.35%) |
Jun 13, 2014 | 89.79 | 89.90 | 89.61 | 89.82 | 59,987 | +0.02(+0.03%) |
Jun 12, 2014 | 90.41 | 90.41 | 89.74 | 89.80 | 46,675 | -0.62(-0.68%) |
Jun 11, 2014 | 90.55 | 90.66 | 90.30 | 90.41 | 49,175 | -0.27(-0.30%) |
Jun 10, 2014 | 90.50 | 90.76 | 90.50 | 90.69 | 49,312 | -0.11(-0.12%) |
Jun 06, 2014 | 90.68 | 90.82 | 90.61 | 90.80 | 68,317 | +0.22(+0.24%) |
Jun 05, 2014 | 90.38 | 90.62 | 90.04 | 90.57 | 61,510 | +0.32(+0.35%) |
Jun 04, 2014 | 89.90 | 90.26 | 89.79 | 90.26 | 84,185 | +0.41(+0.46%) |
Jun 03, 2014 | 89.82 | 89.96 | 89.79 | 89.84 | 75,678 | -0.24(-0.27%) |
Jun 02, 2014 | 90.45 | 90.45 | 90.01 | 90.09 | 121,754 | -0.30(-0.33%) |
May 30, 2014 | 89.81 | 90.44 | 89.70 | 90.38 | 47,865 | +0.61(+0.68%) |
May 29, 2014 | 89.20 | 89.83 | 89.17 | 89.77 | 59,507 | +0.83(+0.94%) |
May 28, 2014 | 89.10 | 89.21 | 88.91 | 88.94 | 414,169 | -0.12(-0.13%) |
May 27, 2014 | 89.04 | 89.08 | 88.82 | 89.06 | 45,110 | +0.34(+0.39%) |
May 23, 2014 | 88.61 | 88.71 | 88.71 | 88.71 | 32,713 | +0.11(+0.12%) |
May 22, 2014 | 88.72 | 88.72 | 88.31 | 88.61 | 129,027 | -0.05(-0.06%) |
May 21, 2014 | 88.36 | 88.67 | 88.09 | 88.66 | 80,973 | +0.58(+0.66%) |
May 20, 2014 | 88.47 | 88.47 | 88.01 | 88.07 | 41,543 | -0.43(-0.48%) |
May 19, 2014 | 88.58 | 88.58 | 88.26 | 88.50 | 50,038 | -0.16(-0.18%) |
May 16, 2014 | 88.08 | 88.66 | 88.08 | 88.66 | 42,536 | +0.57(+0.65%) |
May 15, 2014 | 88.55 | 88.56 | 87.94 | 88.09 | 68,878 | -0.79(-0.89%) |
May 14, 2014 | 89.29 | 89.29 | 88.77 | 88.88 | 52,253 | -0.53(-0.59%) |
May 13, 2014 | 89.38 | 89.52 | 89.31 | 89.41 | 68,903 | +0.10(+0.11%) |
May 12, 2014 | 89.45 | 89.54 | 89.11 | 89.31 | 55,994 | +0.21(+0.24%) |
May 09, 2014 | 88.69 | 89.10 | 88.60 | 89.10 | 45,828 | +0.43(+0.48%) |
May 08, 2014 | 88.77 | 89.06 | 88.42 | 88.67 | 69,865 | -0.01(-0.01%) |
May 07, 2014 | 87.78 | 88.68 | 87.78 | 88.68 | 58,686 | +0.88(+1.00%) |
May 06, 2014 | 88.17 | 88.28 | 87.79 | 87.79 | 213,704 | -0.64(-0.72%) |
May 05, 2014 | 88.36 | 88.54 | 87.92 | 88.43 | 73,094 | -0.07(-0.08%) |
May 02, 2014 | 88.64 | 88.69 | 88.35 | 88.50 | 119,375 | -0.01(-0.01%) |
May 01, 2014 | 88.66 | 88.66 | 88.07 | 88.51 | 392,361 | -0.06(-0.06%) |
Apr 30, 2014 | 88.41 | 88.58 | 88.23 | 88.57 | 157,779 | +0.21(+0.24%) |
Apr 29, 2014 | 88.81 | 88.81 | 88.32 | 88.36 | 108,950 | -0.31(-0.35%) |
Apr 28, 2014 | 87.96 | 88.85 | 87.96 | 88.67 | 57,646 | +0.99(+1.13%) |
Apr 25, 2014 | 87.47 | 87.73 | 87.35 | 87.68 | 56,472 | +0.07(+0.08%) |
Apr 24, 2014 | 87.54 | 87.75 | 87.30 | 87.61 | 72,069 | +0.19(+0.22%) |
Apr 23, 2014 | 87.39 | 87.63 | 87.36 | 87.41 | 44,272 | -0.07(-0.08%) |
Apr 22, 2014 | 87.57 | 87.66 | 87.37 | 87.48 | 50,380 | -0.03(-0.04%) |
Apr 21, 2014 | 87.46 | 87.53 | 87.08 | 87.51 | 78,645 | +0.06(+0.07%) |
Apr 17, 2014 | 87.36 | 87.45 | 87.45 | 87.45 | 41,565 | +0.09(+0.11%) |
Apr 16, 2014 | 86.91 | 87.37 | 86.90 | 87.36 | 55,647 | +0.87(+1.00%) |
Apr 15, 2014 | 86.58 | 86.60 | 85.93 | 86.49 | 35,215 | +0.26(+0.31%) |
Apr 14, 2014 | 85.99 | 86.44 | 85.70 | 86.23 | 112,715 | +0.57(+0.66%) |
Apr 11, 2014 | 85.84 | 86.31 | 85.55 | 85.66 | 149,164 | -0.52(-0.61%) |
Apr 10, 2014 | 86.94 | 87.45 | 86.10 | 86.18 | 99,515 | -0.79(-0.91%) |
Apr 09, 2014 | 86.77 | 86.97 | 86.52 | 86.97 | 40,749 | +0.44(+0.51%) |
Apr 08, 2014 | 86.11 | 86.55 | 86.09 | 86.52 | 75,289 | +0.32(+0.37%) |
Apr 07, 2014 | 85.83 | 86.49 | 85.83 | 86.20 | 58,372 | +0.22(+0.25%) |
Apr 04, 2014 | 86.73 | 86.84 | 85.93 | 85.99 | 75,491 | -0.49(-0.57%) |
Apr 03, 2014 | 86.38 | 86.53 | 86.23 | 86.48 | 62,439 | +0.00(+0.00%) |
Apr 02, 2014 | 86.26 | 86.52 | 86.09 | 86.48 | 138,338 | +0.18(+0.21%) |
Apr 01, 2014 | 86.47 | 86.49 | 86.05 | 86.30 | 119,002 | -0.06(-0.07%) |
Mar 31, 2014 | 85.94 | 86.43 | 85.94 | 86.36 | 49,536 | +0.63(+0.74%) |
Mar 28, 2014 | 85.63 | 85.89 | 85.54 | 85.73 | 107,941 | +0.22(+0.26%) |
Mar 27, 2014 | 85.64 | 85.85 | 85.35 | 85.51 | 146,069 | -0.10(-0.12%) |
Mar 26, 2014 | 85.92 | 86.15 | 85.61 | 85.61 | 174,689 | -0.07(-0.08%) |
Mar 25, 2014 | 85.36 | 85.85 | 85.36 | 85.68 | 55,396 | +0.50(+0.59%) |
Mar 24, 2014 | 85.48 | 85.77 | 85.07 | 85.18 | 88,900 | -0.09(-0.10%) |
Mar 21, 2014 | 85.60 | 86.03 | 85.22 | 85.27 | 51,274 | +0.08(+0.09%) |
Mar 20, 2014 | 84.83 | 85.35 | 84.63 | 85.19 | 44,453 | +0.27(+0.32%) |
Mar 19, 2014 | 85.74 | 85.75 | 84.58 | 84.92 | 58,792 | -0.75(-0.87%) |
Mar 18, 2014 | 85.64 | 85.78 | 85.43 | 85.67 | 71,472 | +0.16(+0.19%) |
Mar 17, 2014 | 85.30 | 85.55 | 85.23 | 85.50 | 65,175 | +0.59(+0.70%) |
Mar 14, 2014 | 84.58 | 85.29 | 84.58 | 84.91 | 75,096 | +0.07(+0.08%) |
Mar 13, 2014 | 85.56 | 85.69 | 84.75 | 84.84 | 65,477 | -0.48(-0.56%) |
Mar 12, 2014 | 84.86 | 85.37 | 84.86 | 85.32 | 39,192 | +0.15(+0.17%) |
Mar 11, 2014 | 85.33 | 85.45 | 84.96 | 85.17 | 71,887 | -0.01(-0.01%) |
Mar 10, 2014 | 84.96 | 85.23 | 84.87 | 85.18 | 50,635 | +0.08(+0.09%) |
Mar 07, 2014 | 85.15 | 85.16 | 84.76 | 85.10 | 43,366 | +0.15(+0.17%) |
Mar 06, 2014 | 85.21 | 85.21 | 84.89 | 84.95 | 58,345 | -0.11(-0.13%) |
Mar 05, 2014 | 85.25 | 85.25 | 84.89 | 85.06 | 69,360 | -0.17(-0.20%) |
Mar 04, 2014 | 84.60 | 85.32 | 84.60 | 85.23 | 78,352 | +1.29(+1.54%) |
Mar 03, 2014 | 83.83 | 84.19 | 83.51 | 83.94 | 82,978 | -0.47(-0.55%) |
Feb 28, 2014 | 83.84 | 84.81 | 83.84 | 84.40 | 82,522 | +0.54(+0.64%) |
Feb 27, 2014 | 83.48 | 83.88 | 83.41 | 83.87 | 72,361 | +0.33(+0.39%) |
Feb 26, 2014 | 83.94 | 84.08 | 83.43 | 83.54 | 77,559 | -0.09(-0.10%) |
Feb 25, 2014 | 83.32 | 84.03 | 83.32 | 83.62 | 141,643 | +0.25(+0.30%) |
Feb 24, 2014 | 83.28 | 83.86 | 83.02 | 83.37 | 152,003 | +0.35(+0.42%) |
Feb 21, 2014 | 83.39 | 83.56 | 83.01 | 83.02 | 53,270 | -0.19(-0.23%) |
Feb 20, 2014 | 82.74 | 83.43 | 82.65 | 83.22 | 35,440 | +0.50(+0.60%) |
Feb 19, 2014 | 83.07 | 83.12 | 82.62 | 82.72 | 143,163 | -0.27(-0.32%) |
Feb 18, 2014 | 83.35 | 83.35 | 82.68 | 82.98 | 101,476 | -0.41(-0.49%) |
Feb 14, 2014 | 82.84 | 83.39 | 83.39 | 83.39 | 84,670 | +0.48(+0.57%) |
Feb 13, 2014 | 81.85 | 82.96 | 81.85 | 82.91 | 48,571 | +0.46(+0.56%) |
Feb 12, 2014 | 82.81 | 82.93 | 82.28 | 82.45 | 201,314 | -0.28(-0.34%) |
Feb 11, 2014 | 82.13 | 82.87 | 81.75 | 82.74 | 214,828 | +0.82(+1.00%) |
Feb 10, 2014 | 81.71 | 81.92 | 81.34 | 81.92 | 62,137 | +0.40(+0.49%) |
Feb 07, 2014 | 81.15 | 81.58 | 80.94 | 81.52 | 100,404 | +0.72(+0.90%) |
Feb 06, 2014 | 80.45 | 80.82 | 80.37 | 80.79 | 73,859 | +0.96(+1.20%) |
Feb 05, 2014 | 79.60 | 79.99 | 79.36 | 79.84 | 89,712 | -0.01(-0.01%) |
Feb 04, 2014 | 79.74 | 79.96 | 79.54 | 79.84 | 130,718 | +0.46(+0.58%) |
Feb 03, 2014 | 81.08 | 81.08 | 79.31 | 79.38 | 537,836 | -1.86(-2.28%) |
Jan 31, 2014 | 80.93 | 81.75 | 80.36 | 81.24 | 122,324 | -0.34(-0.41%) |
Jan 30, 2014 | 81.76 | 81.93 | 81.43 | 81.57 | 194,258 | +0.23(+0.29%) |
Jan 29, 2014 | 82.50 | 82.50 | 81.15 | 81.34 | 164,242 | -1.51(-1.83%) |
Jan 28, 2014 | 82.40 | 82.96 | 82.36 | 82.85 | 67,791 | +0.58(+0.70%) |
Jan 27, 2014 | 82.53 | 82.71 | 82.06 | 82.28 | 182,353 | -0.27(-0.33%) |
Jan 24, 2014 | 83.24 | 83.55 | 82.54 | 82.55 | 226,744 | -0.86(-1.03%) |
Jan 23, 2014 | 83.92 | 83.92 | 83.16 | 83.41 | 162,124 | -0.76(-0.91%) |
Jan 22, 2014 | 84.19 | 84.39 | 84.12 | 84.17 | 241,217 | +0.06(+0.08%) |
Jan 21, 2014 | 84.21 | 84.33 | 83.61 | 84.11 | 114,501 | +0.29(+0.34%) |
Jan 17, 2014 | 84.35 | 83.82 | 83.82 | 83.82 | 107,120 | -0.63(-0.75%) |
Jan 16, 2014 | 84.47 | 84.57 | 84.13 | 84.45 | 115,752 | -0.15(-0.18%) |
Jan 15, 2014 | 84.65 | 84.85 | 84.46 | 84.60 | 111,336 | -0.05(-0.06%) |
Jan 14, 2014 | 84.41 | 84.72 | 84.24 | 84.65 | 72,468 | +0.49(+0.58%) |
Jan 13, 2014 | 84.66 | 84.93 | 84.08 | 84.15 | 114,721 | -0.63(-0.74%) |
Jan 10, 2014 | 84.93 | 85.08 | 84.44 | 84.79 | 144,491 | +0.12(+0.14%) |
Jan 09, 2014 | 84.38 | 84.71 | 84.11 | 84.67 | 157,802 | +0.33(+0.39%) |
Jan 08, 2014 | 84.90 | 84.90 | 84.11 | 84.34 | 127,233 | -0.55(-0.64%) |
Jan 07, 2014 | 84.68 | 85.05 | 84.64 | 84.89 | 108,884 | +0.49(+0.58%) |
Jan 06, 2014 | 84.97 | 85.00 | 84.25 | 84.40 | 117,976 | -0.37(-0.44%) |
Jan 03, 2014 | 84.93 | 85.11 | 84.61 | 84.77 | 143,227 | -0.11(-0.13%) |
Jan 02, 2014 | 85.64 | 85.64 | 84.68 | 84.88 | 172,523 | -0.93(-1.08%) |
Dec 31, 2013 | 85.94 | 85.81 | 85.81 | 85.81 | 85,183 | -0.05(-0.06%) |
Dec 30, 2013 | 85.67 | 85.86 | 85.58 | 85.86 | 144,946 | +0.25(+0.29%) |
Dec 27, 2013 | 85.59 | 85.75 | 85.44 | 85.61 | 153,143 | +0.23(+0.27%) |
Dec 26, 2013 | 85.22 | 85.40 | 85.07 | 85.38 | 123,880 | +0.32(+0.38%) |
Dec 24, 2013 | 84.97 | 85.25 | 84.93 | 85.06 | 56,237 | +0.11(+0.13%) |
Dec 23, 2013 | 85.17 | 85.24 | 84.68 | 84.95 | 94,948 | -0.04(-0.05%) |
Dec 20, 2013 | 84.61 | 85.16 | 84.52 | 84.99 | 87,424 | +0.47(+0.56%) |
Dec 19, 2013 | 84.63 | 84.64 | 84.11 | 84.51 | 76,094 | -0.23(-0.27%) |
Dec 18, 2013 | 83.63 | 84.77 | 82.68 | 84.74 | 105,363 | +1.36(+1.63%) |
Dec 17, 2013 | 83.74 | 83.74 | 83.17 | 83.39 | 71,690 | -0.36(-0.43%) |
Dec 16, 2013 | 83.87 | 84.16 | 83.55 | 83.74 | 78,581 | +0.12(+0.15%) |
Dec 13, 2013 | 83.96 | 84.06 | 83.42 | 83.62 | 68,558 | -0.19(-0.23%) |
Dec 12, 2013 | 84.81 | 84.81 | 83.71 | 83.81 | 89,381 | -1.04(-1.22%) |
Dec 11, 2013 | 84.96 | 85.28 | 84.78 | 84.85 | 83,505 | -0.01(-0.01%) |
Dec 10, 2013 | 85.47 | 85.47 | 84.67 | 84.86 | 88,467 | -0.72(-0.84%) |
Dec 09, 2013 | 85.86 | 85.86 | 85.47 | 85.57 | 52,518 | +0.15(+0.18%) |
Dec 06, 2013 | 84.61 | 85.44 | 84.61 | 85.42 | 97,729 | +1.26(+1.49%) |
Dec 05, 2013 | 84.70 | 84.70 | 84.12 | 84.16 | 49,543 | -0.79(-0.93%) |
Dec 04, 2013 | 84.91 | 85.15 | 84.29 | 84.96 | 62,752 | -0.15(-0.18%) |
Dec 03, 2013 | 84.56 | 85.16 | 84.69 | 85.11 | 77,768 | +0.42(+0.50%) |
Dec 02, 2013 | 85.16 | 85.16 | 84.55 | 84.69 | 76,486 | -0.45(-0.53%) |
Nov 29, 2013 | 85.39 | 85.59 | 85.14 | 85.14 | 52,109 | -0.19(-0.22%) |
Nov 27, 2013 | 85.38 | 85.38 | 85.06 | 85.33 | 37,462 | +0.15(+0.18%) |
Nov 26, 2013 | 85.34 | 85.57 | 85.04 | 85.18 | 54,412 | -0.01(-0.01%) |
Nov 25, 2013 | 85.58 | 85.70 | 85.12 | 85.19 | 63,970 | -0.20(-0.23%) |
Nov 22, 2013 | 84.94 | 85.44 | 84.83 | 85.38 | 47,303 | +0.39(+0.46%) |
Nov 21, 2013 | 84.67 | 85.03 | 84.63 | 84.99 | 98,344 | +0.30(+0.35%) |
Nov 20, 2013 | 84.97 | 85.31 | 84.43 | 84.70 | 67,273 | -0.34(-0.40%) |
Nov 19, 2013 | 85.12 | 85.26 | 84.89 | 85.04 | 102,559 | -0.27(-0.31%) |
Nov 18, 2013 | 85.78 | 85.78 | 85.16 | 85.31 | 60,279 | -0.37(-0.44%) |
Nov 15, 2013 | 85.61 | 85.76 | 85.30 | 85.68 | 41,433 | +0.17(+0.20%) |
Nov 14, 2013 | 84.93 | 85.60 | 84.93 | 85.51 | 62,650 | +1.23(+1.46%) |
Nov 12, 2013 | 83.97 | 84.29 | 83.78 | 84.29 | 64,548 | +0.20(+0.24%) |
Nov 11, 2013 | 84.25 | 84.45 | 84.01 | 84.09 | 92,341 | -0.19(-0.23%) |
Nov 08, 2013 | 83.48 | 84.28 | 83.31 | 84.28 | 104,922 | +0.47(+0.56%) |
Nov 07, 2013 | 85.09 | 85.09 | 83.72 | 83.81 | 118,893 | -1.33(-1.57%) |
Nov 06, 2013 | 84.63 | 85.17 | 84.38 | 85.14 | 52,381 | +0.76(+0.90%) |
Nov 05, 2013 | 84.11 | 84.54 | 83.84 | 84.38 | 68,600 | +0.23(+0.27%) |
Nov 04, 2013 | 84.38 | 84.38 | 83.85 | 84.15 | 91,898 | +0.13(+0.15%) |
Nov 01, 2013 | 83.86 | 84.11 | 83.61 | 84.02 | 76,826 | +0.27(+0.33%) |
Oct 31, 2013 | 84.06 | 84.18 | 83.66 | 83.74 | 163,939 | -0.46(-0.54%) |
Oct 30, 2013 | 85.01 | 85.01 | 83.98 | 84.20 | 169,537 | -0.67(-0.79%) |
Oct 29, 2013 | 84.49 | 84.88 | 84.21 | 84.87 | 260,397 | +0.66(+0.79%) |
Oct 28, 2013 | 83.32 | 84.42 | 83.23 | 84.21 | 113,577 | +1.01(+1.22%) |
Oct 25, 2013 | 83.10 | 83.21 | 82.77 | 83.20 | 103,073 | +0.18(+0.22%) |
Oct 24, 2013 | 83.14 | 83.21 | 82.84 | 83.01 | 84,104 | -0.08(-0.09%) |
Oct 23, 2013 | 82.86 | 83.20 | 82.67 | 83.09 | 66,572 | +0.10(+0.12%) |
Oct 22, 2013 | 82.19 | 83.14 | 82.19 | 82.99 | 94,735 | +1.16(+1.42%) |
Oct 21, 2013 | 82.14 | 82.14 | 81.62 | 81.83 | 73,521 | -0.32(-0.39%) |
Oct 18, 2013 | 82.15 | 82.18 | 81.88 | 82.15 | 59,991 | +0.22(+0.27%) |
Oct 17, 2013 | 81.02 | 81.99 | 81.02 | 81.93 | 75,710 | +0.79(+0.98%) |
Oct 16, 2013 | 80.32 | 81.14 | 80.32 | 81.14 | 72,525 | +1.11(+1.39%) |
Oct 15, 2013 | 80.64 | 80.66 | 79.90 | 80.02 | 80,119 | -0.68(-0.84%) |
Oct 14, 2013 | 79.92 | 80.70 | 79.86 | 80.70 | 64,569 | +0.36(+0.45%) |
Oct 11, 2013 | 80.05 | 80.34 | 79.86 | 80.34 | 80,505 | +0.24(+0.30%) |
Oct 10, 2013 | 79.39 | 80.12 | 79.34 | 80.11 | 73,471 | +1.44(+1.83%) |
Oct 09, 2013 | 78.65 | 78.97 | 78.35 | 78.67 | 65,953 | +0.07(+0.09%) |
Oct 08, 2013 | 78.58 | 79.14 | 78.57 | 78.60 | 86,531 | -0.07(-0.09%) |
Oct 07, 2013 | 78.66 | 79.04 | 78.41 | 78.67 | 44,390 | -0.36(-0.45%) |
Oct 04, 2013 | 79.01 | 79.17 | 78.76 | 79.02 | 32,871 | +0.17(+0.21%) |
Oct 03, 2013 | 79.11 | 79.15 | 78.58 | 78.86 | 52,631 | -0.41(-0.52%) |
Oct 02, 2013 | 79.20 | 79.29 | 78.58 | 79.27 | 66,498 | -0.24(-0.30%) |
Oct 01, 2013 | 78.99 | 79.51 | 78.89 | 79.51 | 70,775 | -0.24(-0.30%) |
Sep 27, 2013 | 79.77 | 80.00 | 79.43 | 79.74 | 69,254 | -0.52(-0.65%) |
Sep 26, 2013 | 80.05 | 80.28 | 79.83 | 80.26 | 42,999 | +0.36(+0.45%) |
Sep 25, 2013 | 80.44 | 80.54 | 79.86 | 79.90 | 42,523 | -0.56(-0.70%) |
Sep 24, 2013 | 80.87 | 81.02 | 80.40 | 80.47 | 29,268 | -0.41(-0.51%) |
Sep 23, 2013 | 81.01 | 81.02 | 80.67 | 80.88 | 83,944 | -0.31(-0.38%) |
Sep 20, 2013 | 81.79 | 81.79 | 81.18 | 81.18 | 85,633 | -0.55(-0.67%) |
Sep 19, 2013 | 82.23 | 82.23 | 81.59 | 81.73 | 153,443 | -0.37(-0.46%) |
Sep 18, 2013 | 81.14 | 82.11 | 80.70 | 82.11 | 84,825 | +1.00(+1.23%) |
Sep 17, 2013 | 80.71 | 81.20 | 80.64 | 81.11 | 63,924 | +0.34(+0.42%) |
Sep 16, 2013 | 80.92 | 81.03 | 80.66 | 80.77 | 118,699 | +0.66(+0.82%) |
Sep 13, 2013 | 79.63 | 80.14 | 79.63 | 80.12 | 81,872 | +0.65(+0.82%) |
Sep 12, 2013 | 79.36 | 79.67 | 79.36 | 79.47 | 35,572 | +0.02(+0.03%) |
Sep 11, 2013 | 78.74 | 79.44 | 78.74 | 79.44 | 43,321 | +0.51(+0.65%) |
Sep 10, 2013 | 79.21 | 79.21 | 78.64 | 78.93 | 75,672 | +0.14(+0.17%) |
Sep 09, 2013 | 78.38 | 78.82 | 78.32 | 78.80 | 136,482 | +0.62(+0.79%) |
Sep 06, 2013 | 78.22 | 78.54 | 77.46 | 78.18 | 53,172 | +0.09(+0.12%) |
Sep 05, 2013 | 78.11 | 78.35 | 78.00 | 78.09 | 50,077 | -0.08(-0.11%) |
Sep 04, 2013 | 77.61 | 78.32 | 77.53 | 78.17 | 106,451 | +0.52(+0.67%) |
Sep 03, 2013 | 78.29 | 78.35 | 77.50 | 77.65 | 120,121 | -0.11(-0.15%) |
Aug 30, 2013 | 77.77 | 77.87 | 77.48 | 77.77 | 67,213 | +0.15(+0.20%) |
Aug 29, 2013 | 77.12 | 77.89 | 77.00 | 77.61 | 74,170 | +0.44(+0.57%) |
Aug 28, 2013 | 77.63 | 77.63 | 77.17 | 77.17 | 494,467 | -0.57(-0.74%) |
Aug 27, 2013 | 77.77 | 77.98 | 77.60 | 77.74 | 80,554 | -0.59(-0.76%) |
Aug 26, 2013 | 79.19 | 79.19 | 78.32 | 78.34 | 49,923 | -0.82(-1.03%) |
Aug 23, 2013 | 78.83 | 79.21 | 78.72 | 79.15 | 38,553 | +0.47(+0.60%) |
Aug 22, 2013 | 78.35 | 78.80 | 78.34 | 78.68 | 33,270 | +0.37(+0.48%) |
Aug 21, 2013 | 78.80 | 78.93 | 78.27 | 78.31 | 59,776 | -0.63(-0.79%) |
Aug 20, 2013 | 78.80 | 79.29 | 78.76 | 78.93 | 61,498 | +0.11(+0.14%) |
Aug 19, 2013 | 79.05 | 79.12 | 78.80 | 78.83 | 52,585 | -0.27(-0.35%) |
Aug 16, 2013 | 79.51 | 79.57 | 79.01 | 79.10 | 83,819 | -0.46(-0.58%) |
Aug 15, 2013 | 80.31 | 80.50 | 79.51 | 79.56 | 98,604 | -1.41(-1.74%) |
Aug 14, 2013 | 81.54 | 81.54 | 80.97 | 80.97 | 46,618 | -0.52(-0.64%) |
Aug 13, 2013 | 81.64 | 81.64 | 81.13 | 81.49 | 44,954 | +0.02(+0.03%) |
Aug 12, 2013 | 81.43 | 81.52 | 81.20 | 81.46 | 62,419 | -0.12(-0.15%) |
Aug 09, 2013 | 81.84 | 81.93 | 81.45 | 81.59 | 46,031 | -0.40(-0.48%) |
Aug 08, 2013 | 81.89 | 82.06 | 81.53 | 81.98 | 48,008 | +0.34(+0.42%) |
Aug 07, 2013 | 81.96 | 81.96 | 81.50 | 81.64 | 62,351 | -0.38(-0.46%) |
Aug 06, 2013 | 82.11 | 82.18 | 81.78 | 82.02 | 54,197 | -0.16(-0.19%) |
Aug 05, 2013 | 82.02 | 82.28 | 81.91 | 82.18 | 84,865 | +0.08(+0.10%) |
Aug 02, 2013 | 81.98 | 82.10 | 81.48 | 82.10 | 47,837 | +0.05(+0.06%) |
Aug 01, 2013 | 81.92 | 82.14 | 81.85 | 82.04 | 69,300 | +0.75(+0.93%) |
Jul 31, 2013 | 81.31 | 81.70 | 81.20 | 81.29 | 37,337 | -0.01(-0.01%) |
Jul 30, 2013 | 81.57 | 81.89 | 81.21 | 81.30 | 49,051 | -0.02(-0.03%) |
Jul 29, 2013 | 81.55 | 81.60 | 81.26 | 81.32 | 35,458 | -0.29(-0.35%) |
Jul 26, 2013 | 81.54 | 81.62 | 80.63 | 81.61 | 110,373 | -0.02(-0.03%) |
Jul 25, 2013 | 81.08 | 81.70 | 81.06 | 81.63 | 58,372 | +0.45(+0.55%) |
Jul 24, 2013 | 81.86 | 81.86 | 81.08 | 81.18 | 53,433 | -0.53(-0.65%) |
Jul 23, 2013 | 81.96 | 81.96 | 81.65 | 81.71 | 107,623 | -0.21(-0.26%) |
Jul 22, 2013 | 81.97 | 82.01 | 81.79 | 81.93 | 93,992 | -0.09(-0.11%) |
Jul 19, 2013 | 81.58 | 82.02 | 81.50 | 82.01 | 59,671 | +0.40(+0.49%) |
Jul 18, 2013 | 81.31 | 81.84 | 81.14 | 81.62 | 55,841 | +0.29(+0.36%) |
Jul 17, 2013 | 81.28 | 81.44 | 81.12 | 81.33 | 49,496 | +0.24(+0.29%) |
Jul 16, 2013 | 81.10 | 81.20 | 80.75 | 81.09 | 91,818 | -0.26(-0.32%) |
Jul 15, 2013 | 81.41 | 81.41 | 81.17 | 81.35 | 56,260 | +0.09(+0.11%) |
Jul 12, 2013 | 81.14 | 81.29 | 80.92 | 81.26 | 78,771 | +0.08(+0.09%) |
Jul 11, 2013 | 80.71 | 81.25 | 80.71 | 81.18 | 136,403 | +1.20(+1.50%) |
Jul 10, 2013 | 79.88 | 80.29 | 79.75 | 79.99 | 142,614 | +0.12(+0.15%) |
Jul 09, 2013 | 79.57 | 79.99 | 79.19 | 79.86 | 96,431 | +0.67(+0.85%) |
Jul 08, 2013 | 78.60 | 79.29 | 78.60 | 79.19 | 127,781 | +0.75(+0.95%) |
Jul 05, 2013 | 78.74 | 78.76 | 77.77 | 78.45 | 93,060 | +0.27(+0.34%) |
Jul 03, 2013 | 78.13 | 78.35 | 77.71 | 78.18 | 61,879 | -0.21(-0.27%) |
Jul 02, 2013 | 78.26 | 78.80 | 78.06 | 78.39 | 66,058 | +0.09(+0.12%) |