Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 85.23 | 85.55 | 84.72 | 85.50 | 8,686,957 | +0.12(+0.15%) |
Jun 27, 2014 | 85.61 | 85.76 | 84.68 | 85.37 | 13,246,206 | -0.37(-0.43%) |
Jun 26, 2014 | 85.93 | 85.94 | 84.83 | 85.74 | 9,036,427 | -0.20(-0.24%) |
Jun 25, 2014 | 86.01 | 86.68 | 85.80 | 85.94 | 10,249,959 | -0.35(-0.41%) |
Jun 24, 2014 | 86.93 | 87.40 | 86.26 | 86.30 | 13,078,278 | -0.79(-0.91%) |
Jun 23, 2014 | 86.79 | 87.47 | 86.72 | 87.09 | 16,804,634 | +0.42(+0.48%) |
Jun 20, 2014 | 86.41 | 86.71 | 85.71 | 86.67 | 17,332,526 | +0.23(+0.27%) |
Jun 19, 2014 | 85.33 | 86.45 | 85.08 | 86.44 | 11,324,659 | +1.12(+1.31%) |
Jun 18, 2014 | 84.46 | 85.46 | 84.06 | 85.32 | 11,736,661 | +0.95(+1.13%) |
Jun 17, 2014 | 83.76 | 84.51 | 83.54 | 84.37 | 10,261,828 | +0.19(+0.23%) |
Jun 16, 2014 | 83.27 | 84.35 | 83.26 | 84.18 | 10,767,216 | +0.84(+1.01%) |
Jun 13, 2014 | 82.48 | 83.34 | 82.45 | 83.34 | 8,518,606 | +0.75(+0.91%) |
Jun 12, 2014 | 82.34 | 82.67 | 82.14 | 82.59 | 10,404,410 | +0.61(+0.74%) |
Jun 11, 2014 | 81.95 | 82.17 | 81.61 | 81.98 | 6,953,580 | -0.10(-0.13%) |
Jun 10, 2014 | 81.85 | 82.10 | 81.31 | 82.08 | 8,953,409 | +0.75(+0.93%) |
Jun 06, 2014 | 81.01 | 81.67 | 80.91 | 81.33 | 6,558,950 | +0.44(+0.54%) |
Jun 05, 2014 | 80.24 | 81.06 | 80.20 | 80.89 | 6,436,073 | +0.77(+0.96%) |
Jun 04, 2014 | 80.11 | 80.34 | 79.90 | 80.13 | 5,008,809 | -0.13(-0.16%) |
Jun 03, 2014 | 80.15 | 80.43 | 79.71 | 80.26 | 5,436,503 | +0.22(+0.28%) |
Jun 02, 2014 | 80.51 | 80.58 | 79.90 | 80.03 | 5,630,829 | -0.38(-0.47%) |
May 30, 2014 | 80.05 | 80.47 | 79.90 | 80.41 | 7,889,789 | +0.31(+0.38%) |
May 29, 2014 | 80.48 | 80.49 | 79.67 | 80.11 | 9,534,394 | -0.13(-0.16%) |
May 28, 2014 | 80.49 | 80.76 | 80.24 | 80.24 | 7,179,106 | -0.21(-0.26%) |
May 27, 2014 | 81.05 | 81.20 | 80.39 | 80.45 | 6,539,743 | -0.35(-0.43%) |
May 23, 2014 | 81.27 | 80.79 | 80.79 | 80.79 | 5,814,828 | -0.24(-0.30%) |
May 22, 2014 | 81.27 | 81.48 | 81.02 | 81.03 | 2,886,343 | -0.28(-0.34%) |
May 21, 2014 | 80.55 | 81.44 | 80.51 | 81.31 | 7,258,901 | +1.09(+1.36%) |
May 20, 2014 | 80.52 | 80.62 | 80.05 | 80.22 | 6,174,948 | -0.29(-0.37%) |
May 19, 2014 | 80.52 | 80.83 | 80.45 | 80.52 | 6,171,873 | -0.15(-0.19%) |
May 16, 2014 | 81.18 | 81.44 | 80.48 | 80.67 | 9,826,144 | -0.41(-0.51%) |
May 15, 2014 | 81.97 | 82.19 | 80.91 | 81.08 | 9,063,706 | -1.01(-1.23%) |
May 14, 2014 | 81.91 | 82.32 | 81.66 | 82.09 | 7,636,735 | +0.37(+0.45%) |
May 13, 2014 | 81.54 | 81.81 | 81.15 | 81.72 | 6,799,148 | +0.40(+0.49%) |
May 12, 2014 | 81.54 | 81.54 | 80.93 | 81.32 | 7,564,985 | +0.14(+0.17%) |
May 09, 2014 | 81.42 | 81.86 | 80.93 | 81.19 | 7,432,248 | -0.04(-0.05%) |
May 08, 2014 | 81.62 | 81.90 | 81.08 | 81.23 | 7,715,064 | -0.74(-0.90%) |
May 07, 2014 | 81.79 | 82.32 | 81.58 | 81.97 | 8,371,331 | +0.82(+1.01%) |
May 06, 2014 | 81.17 | 81.62 | 80.86 | 81.15 | 8,334,449 | -0.25(-0.31%) |
May 05, 2014 | 81.05 | 81.72 | 80.74 | 81.40 | 6,498,718 | +0.42(+0.51%) |
May 02, 2014 | 80.45 | 81.69 | 80.25 | 80.99 | 8,325,368 | -0.14(-0.18%) |
May 01, 2014 | 81.60 | 81.66 | 80.70 | 81.13 | 9,824,220 | -0.38(-0.46%) |
Apr 30, 2014 | 81.66 | 81.81 | 81.37 | 81.51 | 9,402,754 | -0.29(-0.36%) |
Apr 29, 2014 | 81.77 | 82.64 | 81.66 | 81.80 | 10,264,428 | +0.16(+0.19%) |
Apr 28, 2014 | 80.69 | 81.86 | 80.68 | 81.64 | 11,810,250 | +1.13(+1.40%) |
Apr 25, 2014 | 80.67 | 80.97 | 80.25 | 80.51 | 8,899,113 | -0.20(-0.25%) |
Apr 24, 2014 | 81.06 | 81.12 | 80.61 | 80.71 | 7,984,035 | -0.25(-0.31%) |
Apr 23, 2014 | 80.64 | 81.14 | 80.64 | 80.97 | 8,593,321 | +0.45(+0.56%) |
Apr 22, 2014 | 80.44 | 80.75 | 80.27 | 80.52 | 8,944,787 | -0.16(-0.19%) |
Apr 21, 2014 | 79.90 | 80.78 | 79.90 | 80.68 | 9,649,124 | +0.36(+0.45%) |
Apr 17, 2014 | 79.04 | 80.31 | 80.31 | 80.31 | 13,251,527 | +1.20(+1.52%) |
Apr 16, 2014 | 78.51 | 79.30 | 78.51 | 79.11 | 11,206,437 | +0.99(+1.27%) |
Apr 15, 2014 | 77.08 | 78.12 | 76.84 | 78.12 | 11,785,561 | +1.04(+1.35%) |
Apr 14, 2014 | 76.52 | 77.16 | 76.19 | 77.08 | 10,478,343 | +1.08(+1.43%) |
Apr 11, 2014 | 75.65 | 76.40 | 75.65 | 75.99 | 10,824,555 | +0.22(+0.29%) |
Apr 10, 2014 | 76.10 | 76.66 | 75.68 | 75.77 | 13,228,859 | -1.56(-2.02%) |
Apr 09, 2014 | 76.51 | 77.44 | 76.36 | 77.34 | 8,247,003 | +0.84(+1.10%) |
Apr 08, 2014 | 76.40 | 76.82 | 76.09 | 76.49 | 7,240,512 | +0.30(+0.39%) |
Apr 07, 2014 | 76.83 | 77.16 | 76.19 | 76.19 | 8,055,304 | -0.95(-1.23%) |
Apr 04, 2014 | 77.76 | 77.76 | 77.01 | 77.14 | 8,164,044 | -0.16(-0.20%) |
Apr 03, 2014 | 77.78 | 77.79 | 77.20 | 77.30 | 6,846,571 | -0.20(-0.26%) |
Apr 02, 2014 | 76.96 | 77.62 | 76.96 | 77.50 | 6,933,345 | +0.23(+0.29%) |
Apr 01, 2014 | 77.37 | 77.67 | 77.17 | 77.27 | 8,302,670 | +0.06(+0.08%) |
Mar 31, 2014 | 77.14 | 77.68 | 76.94 | 77.21 | 8,429,533 | +0.27(+0.35%) |
Mar 28, 2014 | 76.71 | 76.98 | 76.43 | 76.95 | 9,047,639 | +0.54(+0.71%) |
Mar 27, 2014 | 76.46 | 76.62 | 75.86 | 76.41 | 7,994,730 | -0.03(-0.03%) |
Mar 26, 2014 | 76.49 | 76.81 | 76.21 | 76.44 | 9,145,035 | +0.40(+0.53%) |
Mar 25, 2014 | 75.47 | 76.10 | 75.46 | 76.03 | 8,577,553 | +0.81(+1.07%) |
Mar 24, 2014 | 75.32 | 75.77 | 75.10 | 75.23 | 8,295,881 | +0.14(+0.19%) |
Mar 21, 2014 | 75.51 | 76.62 | 75.05 | 75.08 | 22,936,922 | +0.08(+0.10%) |
Mar 20, 2014 | 74.58 | 75.38 | 74.23 | 75.01 | 8,098,578 | +0.20(+0.27%) |
Mar 19, 2014 | 75.25 | 75.81 | 74.45 | 74.81 | 8,563,299 | -0.68(-0.89%) |
Mar 18, 2014 | 75.08 | 75.69 | 74.81 | 75.48 | 9,596,457 | +0.76(+1.02%) |
Mar 17, 2014 | 74.19 | 74.86 | 74.11 | 74.72 | 9,066,073 | +0.63(+0.85%) |
Mar 14, 2014 | 74.26 | 74.61 | 73.82 | 74.09 | 9,686,594 | -0.23(-0.31%) |
Mar 13, 2014 | 75.06 | 75.16 | 74.10 | 74.32 | 8,306,075 | -0.78(-1.04%) |
Mar 12, 2014 | 74.12 | 75.56 | 74.11 | 75.10 | 10,491,908 | +0.74(+1.00%) |
Mar 11, 2014 | 75.26 | 75.47 | 74.18 | 74.36 | 9,649,949 | -0.86(-1.15%) |
Mar 10, 2014 | 74.97 | 75.29 | 74.10 | 75.22 | 9,544,139 | +0.49(+0.66%) |
Mar 07, 2014 | 74.72 | 75.29 | 74.44 | 74.73 | 7,785,631 | +0.15(+0.20%) |
Mar 06, 2014 | 74.49 | 74.77 | 74.25 | 74.58 | 7,971,430 | +0.27(+0.37%) |
Mar 05, 2014 | 74.73 | 74.84 | 74.03 | 74.31 | 10,243,263 | -0.58(-0.77%) |
Mar 04, 2014 | 75.25 | 75.50 | 74.84 | 74.88 | 8,639,483 | +0.31(+0.42%) |
Mar 03, 2014 | 74.54 | 75.45 | 74.19 | 74.57 | 9,305,881 | -0.32(-0.42%) |
Feb 28, 2014 | 75.24 | 75.81 | 74.55 | 74.89 | 10,698,585 | -0.23(-0.31%) |
Feb 27, 2014 | 75.10 | 75.21 | 74.39 | 75.12 | 7,580,329 | +0.12(+0.16%) |
Feb 26, 2014 | 74.56 | 75.23 | 74.29 | 75.01 | 9,414,844 | +0.35(+0.47%) |
Feb 25, 2014 | 74.27 | 74.96 | 74.18 | 74.66 | 9,195,864 | +0.53(+0.72%) |
Feb 24, 2014 | 73.66 | 74.68 | 73.17 | 74.12 | 11,300,383 | +0.95(+1.30%) |
Feb 21, 2014 | 74.49 | 74.51 | 73.12 | 73.17 | 14,201,898 | -1.25(-1.68%) |
Feb 20, 2014 | 73.71 | 74.89 | 73.44 | 74.42 | 12,937,972 | +0.65(+0.88%) |
Feb 19, 2014 | 73.08 | 74.71 | 73.03 | 73.77 | 12,304,177 | +0.58(+0.79%) |
Feb 18, 2014 | 73.94 | 74.10 | 73.12 | 73.19 | 9,404,098 | -0.50(-0.68%) |
Feb 14, 2014 | 73.10 | 73.69 | 73.69 | 73.69 | 10,435,641 | +0.63(+0.86%) |
Feb 13, 2014 | 72.55 | 73.21 | 72.19 | 73.06 | 7,794,551 | +0.31(+0.43%) |
Feb 12, 2014 | 73.31 | 73.31 | 72.60 | 72.75 | 9,889,966 | -0.36(-0.49%) |
Feb 11, 2014 | 72.11 | 73.29 | 72.05 | 73.10 | 10,678,762 | +1.22(+1.69%) |
Feb 10, 2014 | 72.39 | 72.39 | 71.49 | 71.89 | 14,372,455 | -0.23(-0.32%) |
Feb 07, 2014 | 72.03 | 72.16 | 71.05 | 72.12 | 11,045,698 | +0.50(+0.70%) |
Feb 06, 2014 | 70.87 | 71.67 | 70.74 | 71.62 | 12,397,321 | +1.13(+1.60%) |
Feb 05, 2014 | 71.44 | 71.44 | 70.33 | 70.49 | 16,409,138 | -0.84(-1.18%) |
Feb 04, 2014 | 72.00 | 72.11 | 71.12 | 71.33 | 15,096,459 | -0.20(-0.28%) |
Feb 03, 2014 | 72.31 | 72.38 | 71.15 | 71.53 | 17,517,466 | -0.32(-0.44%) |
Jan 31, 2014 | 73.31 | 73.31 | 71.51 | 71.85 | 24,131,266 | -3.10(-4.14%) |
Jan 30, 2014 | 74.86 | 75.28 | 74.13 | 74.95 | 8,603,584 | +0.29(+0.39%) |
Jan 29, 2014 | 74.75 | 75.23 | 74.47 | 74.66 | 8,578,842 | -0.54(-0.72%) |
Jan 28, 2014 | 75.12 | 75.32 | 74.71 | 75.20 | 6,678,765 | +0.26(+0.35%) |
Jan 27, 2014 | 74.83 | 75.47 | 74.58 | 74.94 | 9,600,527 | +0.09(+0.12%) |
Jan 24, 2014 | 75.87 | 76.04 | 74.83 | 74.85 | 11,079,761 | -1.35(-1.77%) |
Jan 23, 2014 | 77.13 | 77.14 | 76.12 | 76.20 | 9,640,513 | -1.31(-1.69%) |
Jan 22, 2014 | 77.56 | 77.73 | 77.22 | 77.51 | 7,728,721 | +0.05(+0.06%) |
Jan 21, 2014 | 77.71 | 77.81 | 76.92 | 77.47 | 8,684,706 | +0.69(+0.90%) |
Jan 17, 2014 | 76.61 | 76.78 | 76.78 | 76.78 | 11,186,006 | +0.30(+0.39%) |
Jan 16, 2014 | 76.66 | 76.78 | 76.07 | 76.48 | 7,827,216 | -0.23(-0.29%) |
Jan 15, 2014 | 76.96 | 77.28 | 76.62 | 76.71 | 9,051,268 | -0.25(-0.33%) |
Jan 14, 2014 | 76.85 | 77.08 | 76.46 | 76.96 | 10,696,449 | +0.21(+0.27%) |
Jan 13, 2014 | 77.76 | 77.82 | 76.60 | 76.75 | 10,103,438 | -1.13(-1.45%) |
Jan 10, 2014 | 78.85 | 79.06 | 77.47 | 77.89 | 12,638,475 | -1.47(-1.85%) |
Jan 09, 2014 | 79.44 | 79.44 | 78.54 | 79.35 | 8,767,996 | +0.00(+0.00%) |
Jan 08, 2014 | 80.09 | 80.11 | 79.01 | 79.35 | 12,855,327 | -1.15(-1.42%) |
Jan 07, 2014 | 80.08 | 80.66 | 79.59 | 80.50 | 7,087,971 | +0.68(+0.85%) |
Jan 06, 2014 | 80.19 | 80.33 | 79.50 | 79.82 | 6,602,691 | -0.21(-0.27%) |
Jan 03, 2014 | 80.20 | 80.38 | 79.72 | 80.04 | 5,447,375 | +0.14(+0.17%) |
Jan 02, 2014 | 80.11 | 80.38 | 79.62 | 79.90 | 7,044,820 | -0.50(-0.62%) |
Dec 31, 2013 | 80.25 | 80.40 | 80.40 | 80.40 | 5,399,958 | +0.44(+0.55%) |
Dec 30, 2013 | 80.32 | 80.59 | 79.75 | 79.96 | 7,282,331 | -0.64(-0.80%) |
Dec 27, 2013 | 80.45 | 80.87 | 80.25 | 80.60 | 5,368,843 | +0.27(+0.34%) |
Dec 26, 2013 | 79.55 | 80.45 | 79.52 | 80.33 | 5,306,036 | +0.84(+1.05%) |
Dec 24, 2013 | 79.02 | 79.52 | 78.97 | 79.50 | 2,466,988 | +0.46(+0.58%) |
Dec 23, 2013 | 79.43 | 79.55 | 78.93 | 79.04 | 6,311,681 | +0.01(+0.02%) |
Dec 20, 2013 | 79.20 | 79.68 | 78.78 | 79.03 | 14,690,571 | -0.28(-0.36%) |
Dec 19, 2013 | 78.23 | 79.42 | 77.92 | 79.31 | 10,093,338 | +1.04(+1.33%) |
Dec 18, 2013 | 76.77 | 78.38 | 76.73 | 78.27 | 12,747,109 | +1.84(+2.41%) |
Dec 17, 2013 | 77.31 | 77.38 | 76.11 | 76.43 | 10,601,810 | -0.95(-1.23%) |
Dec 16, 2013 | 77.53 | 77.69 | 77.11 | 77.38 | 11,031,905 | +0.21(+0.27%) |
Dec 13, 2013 | 77.51 | 77.97 | 76.84 | 77.17 | 8,192,493 | -0.70(-0.90%) |
Dec 12, 2013 | 78.38 | 78.59 | 77.60 | 77.87 | 11,206,615 | -0.71(-0.91%) |
Dec 11, 2013 | 79.70 | 79.74 | 78.39 | 78.59 | 11,356,889 | -1.00(-1.26%) |
Dec 10, 2013 | 79.67 | 79.77 | 78.97 | 79.59 | 8,704,805 | +0.21(+0.26%) |
Dec 09, 2013 | 78.71 | 79.73 | 78.63 | 79.39 | 11,973,221 | +0.68(+0.86%) |
Dec 06, 2013 | 78.56 | 78.76 | 78.30 | 78.71 | 6,492,999 | +0.77(+0.98%) |
Dec 05, 2013 | 78.05 | 78.52 | 77.69 | 77.94 | 7,304,729 | -0.43(-0.55%) |
Dec 04, 2013 | 78.59 | 79.06 | 78.00 | 78.38 | 6,822,843 | -0.48(-0.61%) |
Dec 03, 2013 | 78.72 | 79.10 | 78.44 | 78.86 | 8,404,891 | +0.12(+0.15%) |
Dec 02, 2013 | 79.08 | 79.21 | 78.56 | 78.74 | 8,364,742 | -0.06(-0.08%) |
Nov 29, 2013 | 79.06 | 79.36 | 78.52 | 78.81 | 5,781,297 | +0.01(+0.02%) |
Nov 27, 2013 | 78.92 | 79.00 | 78.29 | 78.79 | 6,069,770 | -0.23(-0.29%) |
Nov 26, 2013 | 79.43 | 79.62 | 78.94 | 79.03 | 7,124,553 | -0.62(-0.78%) |
Nov 25, 2013 | 79.66 | 79.88 | 79.31 | 79.64 | 6,084,996 | -0.19(-0.23%) |
Nov 22, 2013 | 79.51 | 79.93 | 78.79 | 79.83 | 6,039,882 | +0.37(+0.46%) |
Nov 21, 2013 | 78.76 | 79.55 | 78.76 | 79.46 | 7,588,281 | +0.94(+1.20%) |
Nov 20, 2013 | 78.63 | 79.01 | 78.27 | 78.52 | 7,102,393 | -0.04(-0.05%) |
Nov 19, 2013 | 77.59 | 78.77 | 77.41 | 78.56 | 9,144,291 | +0.97(+1.24%) |
Nov 18, 2013 | 77.69 | 77.81 | 77.28 | 77.60 | 7,438,900 | +0.32(+0.42%) |
Nov 15, 2013 | 77.09 | 77.41 | 76.68 | 77.27 | 9,335,092 | +0.32(+0.42%) |
Nov 14, 2013 | 76.97 | 77.19 | 76.80 | 76.95 | 8,497,254 | +0.36(+0.47%) |
Nov 12, 2013 | 77.25 | 77.39 | 76.35 | 76.59 | 9,678,053 | -0.69(-0.89%) |
Nov 11, 2013 | 77.35 | 77.55 | 77.05 | 77.28 | 5,370,175 | -0.07(-0.09%) |
Nov 08, 2013 | 76.38 | 77.36 | 76.32 | 77.35 | 17,754,874 | +0.82(+1.07%) |
Nov 07, 2013 | 77.61 | 77.79 | 76.22 | 76.54 | 15,868,777 | -0.78(-1.02%) |
Nov 06, 2013 | 76.15 | 77.49 | 75.84 | 77.32 | 13,113,108 | +1.72(+2.27%) |
Nov 05, 2013 | 75.06 | 75.89 | 74.72 | 75.60 | 10,350,576 | +0.22(+0.30%) |
Nov 04, 2013 | 75.69 | 75.70 | 74.88 | 75.38 | 10,431,789 | +0.06(+0.08%) |
Nov 01, 2013 | 75.98 | 76.24 | 74.68 | 75.32 | 14,640,263 | -1.24(-1.63%) |
Oct 31, 2013 | 76.69 | 77.44 | 76.48 | 76.57 | 12,132,320 | -0.22(-0.28%) |
Oct 30, 2013 | 77.58 | 77.84 | 76.54 | 76.78 | 7,830,788 | -0.77(-0.99%) |
Oct 29, 2013 | 77.44 | 77.88 | 77.33 | 77.55 | 6,644,729 | +0.38(+0.49%) |
Oct 28, 2013 | 76.95 | 77.33 | 76.65 | 77.17 | 8,576,113 | +0.20(+0.27%) |
Oct 25, 2013 | 76.97 | 77.37 | 76.77 | 76.97 | 6,696,322 | +0.02(+0.02%) |
Oct 24, 2013 | 77.02 | 77.23 | 76.54 | 76.95 | 6,556,986 | +0.27(+0.36%) |
Oct 23, 2013 | 76.78 | 77.00 | 76.49 | 76.68 | 7,766,209 | -0.33(-0.42%) |
Oct 22, 2013 | 76.68 | 77.10 | 76.41 | 77.00 | 10,097,420 | +0.52(+0.68%) |
Oct 21, 2013 | 76.36 | 76.71 | 76.15 | 76.48 | 6,821,544 | +0.11(+0.14%) |
Oct 18, 2013 | 76.34 | 76.50 | 76.04 | 76.37 | 9,763,045 | +0.08(+0.11%) |
Oct 17, 2013 | 76.02 | 76.34 | 75.74 | 76.29 | 8,232,680 | +0.23(+0.30%) |
Oct 16, 2013 | 76.22 | 76.41 | 75.53 | 76.06 | 8,791,891 | +0.64(+0.85%) |
Oct 15, 2013 | 75.67 | 76.00 | 75.17 | 75.41 | 10,049,531 | -0.27(-0.36%) |
Oct 14, 2013 | 74.89 | 75.79 | 74.24 | 75.69 | 7,495,298 | +0.58(+0.77%) |
Oct 11, 2013 | 74.40 | 75.13 | 73.99 | 75.11 | 10,240,149 | +0.82(+1.11%) |
Oct 10, 2013 | 73.55 | 74.28 | 73.04 | 74.28 | 17,439,406 | +0.16(+0.22%) |
Oct 09, 2013 | 74.39 | 74.55 | 73.60 | 74.12 | 13,851,100 | -0.38(-0.51%) |
Oct 08, 2013 | 75.25 | 75.37 | 74.49 | 74.51 | 10,566,135 | -0.73(-0.97%) |
Oct 07, 2013 | 74.95 | 75.64 | 74.81 | 75.23 | 8,852,895 | -0.17(-0.22%) |
Oct 04, 2013 | 75.64 | 75.66 | 75.01 | 75.40 | 10,244,403 | -0.08(-0.10%) |
Oct 03, 2013 | 76.99 | 77.01 | 75.27 | 75.48 | 15,983,791 | -1.65(-2.14%) |
Oct 02, 2013 | 77.26 | 77.35 | 76.44 | 77.12 | 9,201,221 | -0.31(-0.40%) |
Oct 01, 2013 | 77.40 | 77.70 | 77.13 | 77.44 | 7,353,007 | -0.11(-0.15%) |
Sep 30, 2013 | 77.61 | 77.88 | 76.91 | 77.55 | 10,053,341 | -0.73(-0.93%) |
Sep 27, 2013 | 78.65 | 78.67 | 78.19 | 78.28 | 7,083,049 | -0.54(-0.69%) |
Sep 26, 2013 | 79.21 | 79.43 | 78.52 | 78.82 | 7,861,853 | -0.37(-0.47%) |
Sep 25, 2013 | 79.64 | 79.72 | 79.19 | 79.19 | 7,048,359 | -0.27(-0.34%) |
Sep 24, 2013 | 80.00 | 80.32 | 79.41 | 79.46 | 9,191,154 | -0.66(-0.82%) |
Sep 23, 2013 | 79.54 | 80.18 | 79.51 | 80.12 | 8,518,924 | +0.38(+0.48%) |
Sep 20, 2013 | 80.21 | 80.57 | 79.62 | 79.73 | 16,098,720 | -0.33(-0.41%) |
Sep 19, 2013 | 80.33 | 80.50 | 79.94 | 80.06 | 6,957,521 | -0.24(-0.30%) |
Sep 18, 2013 | 79.38 | 80.70 | 79.03 | 80.31 | 9,858,739 | +0.94(+1.19%) |
Sep 17, 2013 | 79.21 | 79.91 | 79.20 | 79.36 | 8,526,940 | +0.17(+0.21%) |
Sep 16, 2013 | 79.63 | 79.73 | 79.13 | 79.20 | 6,714,104 | -0.04(-0.05%) |
Sep 13, 2013 | 79.13 | 79.68 | 79.02 | 79.23 | 4,847,547 | +0.16(+0.20%) |
Sep 12, 2013 | 79.18 | 79.54 | 78.92 | 79.08 | 7,096,830 | -0.02(-0.02%) |
Sep 11, 2013 | 78.54 | 79.15 | 78.37 | 79.09 | 7,827,157 | +0.58(+0.74%) |
Sep 10, 2013 | 78.39 | 78.51 | 77.36 | 78.51 | 9,401,629 | +0.50(+0.65%) |
Sep 09, 2013 | 77.36 | 78.17 | 77.36 | 78.01 | 6,883,828 | +0.64(+0.83%) |
Sep 06, 2013 | 77.57 | 78.35 | 75.96 | 77.36 | 8,915,030 | -0.10(-0.13%) |
Sep 05, 2013 | 77.28 | 77.66 | 77.17 | 77.47 | 5,206,329 | +0.33(+0.42%) |
Sep 04, 2013 | 76.82 | 77.40 | 76.55 | 77.14 | 5,747,342 | +0.20(+0.26%) |
Sep 03, 2013 | 77.45 | 77.54 | 76.59 | 76.94 | 6,502,074 | +0.08(+0.10%) |
Aug 30, 2013 | 76.92 | 77.16 | 76.64 | 76.87 | 7,357,491 | +0.04(+0.05%) |
Aug 29, 2013 | 77.33 | 77.59 | 76.63 | 76.83 | 8,393,877 | -0.92(-1.18%) |
Aug 28, 2013 | 76.25 | 78.10 | 76.25 | 77.75 | 11,918,176 | +1.91(+2.53%) |
Aug 27, 2013 | 75.47 | 76.38 | 75.36 | 75.83 | 8,123,678 | -0.02(-0.03%) |
Aug 26, 2013 | 76.43 | 76.54 | 75.65 | 75.85 | 5,918,882 | -0.44(-0.58%) |
Aug 23, 2013 | 75.76 | 76.42 | 75.39 | 76.29 | 7,335,914 | +0.79(+1.05%) |
Aug 22, 2013 | 75.28 | 76.08 | 74.95 | 75.50 | 6,311,423 | +0.38(+0.50%) |
Aug 21, 2013 | 75.56 | 75.64 | 74.82 | 75.12 | 8,848,839 | -0.38(-0.50%) |
Aug 20, 2013 | 75.69 | 76.15 | 75.50 | 75.50 | 7,035,863 | -0.24(-0.31%) |
Aug 19, 2013 | 76.39 | 76.59 | 75.65 | 75.74 | 6,750,468 | -0.78(-1.02%) |
Aug 16, 2013 | 76.52 | 76.71 | 75.99 | 76.52 | 8,856,873 | -0.24(-0.31%) |
Aug 15, 2013 | 77.03 | 77.23 | 76.59 | 76.75 | 6,653,769 | -0.51(-0.66%) |
Aug 14, 2013 | 77.71 | 77.84 | 76.94 | 77.26 | 10,874,707 | -0.28(-0.37%) |
Aug 13, 2013 | 77.19 | 78.01 | 76.85 | 77.55 | 7,046,662 | +0.44(+0.57%) |
Aug 12, 2013 | 77.23 | 77.28 | 76.54 | 77.10 | 9,501,072 | -0.44(-0.57%) |
Aug 09, 2013 | 77.94 | 77.94 | 77.03 | 77.55 | 9,066,575 | -0.36(-0.46%) |
Aug 08, 2013 | 78.42 | 78.63 | 77.17 | 77.91 | 8,907,875 | -0.16(-0.21%) |
Aug 07, 2013 | 77.88 | 78.45 | 77.74 | 78.07 | 6,153,458 | +0.12(+0.15%) |
Aug 06, 2013 | 78.48 | 78.60 | 77.87 | 77.95 | 7,164,611 | -0.54(-0.69%) |
Aug 05, 2013 | 78.95 | 78.97 | 78.35 | 78.49 | 5,898,067 | -0.61(-0.77%) |
Aug 02, 2013 | 79.05 | 79.19 | 78.05 | 79.10 | 11,816,986 | -0.94(-1.18%) |
Aug 01, 2013 | 80.07 | 80.18 | 79.54 | 80.04 | 9,093,755 | +0.35(+0.44%) |
Jul 31, 2013 | 79.78 | 80.34 | 79.42 | 79.69 | 8,521,191 | +0.07(+0.09%) |
Jul 30, 2013 | 79.89 | 80.37 | 79.25 | 79.62 | 7,249,944 | -0.25(-0.31%) |
Jul 29, 2013 | 80.63 | 80.63 | 79.69 | 79.87 | 6,364,333 | -0.88(-1.09%) |
Jul 26, 2013 | 80.42 | 80.79 | 79.82 | 80.75 | 7,630,421 | -0.13(-0.16%) |
Jul 25, 2013 | 79.85 | 80.92 | 79.63 | 80.88 | 7,055,686 | +0.88(+1.10%) |
Jul 24, 2013 | 80.55 | 80.80 | 79.70 | 80.00 | 7,152,408 | -0.56(-0.70%) |
Jul 23, 2013 | 80.44 | 80.81 | 80.21 | 80.56 | 5,944,797 | +0.15(+0.18%) |
Jul 22, 2013 | 80.34 | 80.78 | 80.17 | 80.42 | 6,407,386 | +0.08(+0.09%) |
Jul 19, 2013 | 79.63 | 80.34 | 79.24 | 80.34 | 9,368,216 | +0.91(+1.15%) |
Jul 18, 2013 | 78.93 | 79.54 | 78.90 | 79.43 | 6,830,489 | +0.71(+0.90%) |
Jul 17, 2013 | 78.91 | 79.13 | 78.68 | 78.72 | 4,695,296 | +0.15(+0.19%) |
Jul 16, 2013 | 78.95 | 79.28 | 78.21 | 78.57 | 6,324,625 | -0.35(-0.45%) |
Jul 15, 2013 | 78.57 | 79.22 | 78.54 | 78.93 | 6,417,199 | +0.39(+0.50%) |
Jul 12, 2013 | 78.19 | 78.59 | 77.89 | 78.54 | 8,870,114 | +0.18(+0.23%) |
Jul 11, 2013 | 78.47 | 78.57 | 77.55 | 78.35 | 11,429,051 | +0.55(+0.71%) |
Jul 10, 2013 | 78.15 | 78.84 | 77.68 | 77.80 | 8,809,474 | -0.23(-0.30%) |
Jul 09, 2013 | 77.48 | 78.33 | 77.26 | 78.03 | 9,877,462 | +1.29(+1.67%) |
Jul 08, 2013 | 76.78 | 77.43 | 76.59 | 76.75 | 7,842,145 | +0.46(+0.61%) |
Jul 05, 2013 | 75.77 | 76.51 | 75.40 | 76.29 | 6,932,443 | +0.91(+1.20%) |
Jul 03, 2013 | 75.48 | 75.52 | 75.08 | 75.38 | 4,805,295 | -0.04(-0.06%) |
Jul 02, 2013 | 75.39 | 76.17 | 75.07 | 75.43 | 7,759,460 | +0.04(+0.06%) |