Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 97.72 | 98.05 | 95.61 | 95.67 | 1,485,966 | -3.08(-3.12%) |
Jul 30, 2014 | 99.11 | 101.59 | 97.53 | 98.75 | 1,523,121 | +2.09(+2.16%) |
Jul 29, 2014 | 97.24 | 97.98 | 96.66 | 96.66 | 881,972 | -0.53(-0.54%) |
Jul 28, 2014 | 97.48 | 97.71 | 96.47 | 97.19 | 982,814 | -0.62(-0.63%) |
Jul 25, 2014 | 97.51 | 97.96 | 97.04 | 97.80 | 577,775 | -0.21(-0.21%) |
Jul 24, 2014 | 98.21 | 98.48 | 97.81 | 98.01 | 618,341 | -0.08(-0.08%) |
Jul 23, 2014 | 98.14 | 98.32 | 97.67 | 98.09 | 452,282 | -0.08(-0.08%) |
Jul 22, 2014 | 97.61 | 98.38 | 97.61 | 98.17 | 632,869 | +0.86(+0.88%) |
Jul 21, 2014 | 97.30 | 97.76 | 96.95 | 97.32 | 657,302 | -0.42(-0.43%) |
Jul 18, 2014 | 96.96 | 97.98 | 96.74 | 97.73 | 699,829 | +1.18(+1.22%) |
Jul 17, 2014 | 97.14 | 98.36 | 96.36 | 96.56 | 808,105 | -1.20(-1.23%) |
Jul 16, 2014 | 98.45 | 98.63 | 97.31 | 97.76 | 857,267 | -0.07(-0.07%) |
Jul 15, 2014 | 97.51 | 98.06 | 97.08 | 97.83 | 1,046,920 | +0.42(+0.44%) |
Jul 14, 2014 | 97.90 | 97.90 | 97.20 | 97.40 | 1,100,399 | +0.57(+0.59%) |
Jul 11, 2014 | 96.00 | 96.95 | 95.52 | 96.84 | 703,118 | +0.63(+0.66%) |
Jul 10, 2014 | 95.17 | 96.50 | 95.08 | 96.20 | 902,190 | -0.71(-0.73%) |
Jul 09, 2014 | 96.92 | 97.52 | 96.49 | 96.92 | 1,090,808 | +0.05(+0.05%) |
Jul 08, 2014 | 97.40 | 97.55 | 96.68 | 96.87 | 1,002,640 | -0.72(-0.74%) |
Jul 07, 2014 | 97.31 | 97.67 | 97.13 | 97.59 | 569,435 | -0.34(-0.34%) |
Jul 03, 2014 | 97.54 | 97.92 | 97.92 | 97.92 | 518,559 | +1.05(+1.08%) |
Jul 02, 2014 | 94.90 | 97.54 | 94.90 | 96.88 | 912,301 | -0.34(-0.35%) |
Jul 01, 2014 | 96.15 | 97.59 | 96.11 | 97.21 | 1,445,206 | +1.22(+1.28%) |
Jun 30, 2014 | 95.79 | 96.24 | 95.52 | 95.99 | 1,117,770 | +0.15(+0.16%) |
Jun 27, 2014 | 95.14 | 95.93 | 95.00 | 95.84 | 1,155,678 | +0.53(+0.55%) |
Jun 26, 2014 | 95.19 | 95.38 | 94.27 | 95.31 | 769,651 | -0.07(-0.08%) |
Jun 25, 2014 | 94.23 | 95.69 | 94.21 | 95.38 | 901,058 | +0.59(+0.62%) |
Jun 24, 2014 | 94.88 | 95.77 | 94.69 | 94.79 | 1,058,835 | -0.70(-0.74%) |
Jun 23, 2014 | 95.22 | 95.64 | 94.88 | 95.49 | 737,902 | +0.19(+0.20%) |
Jun 20, 2014 | 94.45 | 95.48 | 94.32 | 95.30 | 1,568,753 | +1.07(+1.14%) |
Jun 19, 2014 | 94.69 | 94.90 | 93.81 | 94.23 | 1,092,422 | -0.32(-0.34%) |
Jun 18, 2014 | 93.52 | 94.71 | 92.94 | 94.55 | 1,379,046 | +1.02(+1.09%) |
Jun 17, 2014 | 92.18 | 94.01 | 91.80 | 93.53 | 1,156,907 | +0.94(+1.02%) |
Jun 16, 2014 | 92.60 | 92.97 | 92.13 | 92.58 | 599,014 | -0.25(-0.27%) |
Jun 13, 2014 | 92.82 | 93.29 | 92.49 | 92.83 | 803,001 | +0.18(+0.20%) |
Jun 12, 2014 | 93.43 | 93.52 | 92.34 | 92.65 | 704,341 | -0.77(-0.82%) |
Jun 11, 2014 | 93.23 | 93.64 | 93.08 | 93.41 | 619,290 | -0.70(-0.74%) |
Jun 10, 2014 | 93.71 | 94.26 | 93.22 | 94.11 | 896,237 | -0.31(-0.33%) |
Jun 06, 2014 | 92.78 | 94.56 | 92.63 | 94.42 | 1,262,250 | +1.80(+1.94%) |
Jun 05, 2014 | 91.99 | 92.75 | 91.54 | 92.62 | 1,003,064 | +0.54(+0.59%) |
Jun 04, 2014 | 91.80 | 92.10 | 91.03 | 92.08 | 1,420,299 | +0.31(+0.34%) |
Jun 03, 2014 | 90.77 | 91.84 | 90.53 | 91.77 | 1,276,255 | +0.62(+0.68%) |
Jun 02, 2014 | 90.38 | 91.17 | 89.66 | 91.14 | 1,107,727 | +1.06(+1.18%) |
May 30, 2014 | 89.85 | 90.48 | 89.51 | 90.08 | 1,116,026 | -0.17(-0.19%) |
May 29, 2014 | 89.73 | 90.33 | 89.25 | 90.25 | 1,508,298 | +1.31(+1.48%) |
May 28, 2014 | 88.88 | 89.58 | 88.50 | 88.93 | 1,141,770 | -0.19(-0.22%) |
May 27, 2014 | 88.95 | 89.82 | 88.77 | 89.13 | 1,155,722 | +0.39(+0.44%) |
May 23, 2014 | 88.41 | 88.73 | 88.73 | 88.73 | 819,094 | +0.05(+0.05%) |
May 22, 2014 | 88.10 | 88.83 | 87.77 | 88.69 | 481,140 | +0.58(+0.66%) |
May 21, 2014 | 87.45 | 88.32 | 87.17 | 88.10 | 1,128,470 | +1.39(+1.61%) |
May 20, 2014 | 87.69 | 87.78 | 86.18 | 86.71 | 1,082,329 | -1.03(-1.18%) |
May 19, 2014 | 86.61 | 87.91 | 86.58 | 87.74 | 682,461 | +0.66(+0.75%) |
May 16, 2014 | 86.77 | 87.39 | 85.68 | 87.09 | 1,064,305 | +0.51(+0.59%) |
May 15, 2014 | 87.98 | 88.14 | 85.76 | 86.57 | 1,306,670 | -1.79(-2.03%) |
May 14, 2014 | 89.70 | 89.70 | 88.24 | 88.37 | 838,480 | -1.14(-1.28%) |
May 13, 2014 | 90.17 | 90.63 | 89.41 | 89.51 | 1,201,246 | -0.66(-0.73%) |
May 12, 2014 | 89.57 | 90.25 | 89.27 | 90.17 | 1,065,724 | +1.19(+1.34%) |
May 09, 2014 | 88.97 | 89.28 | 88.26 | 88.97 | 1,070,445 | -0.09(-0.10%) |
May 08, 2014 | 88.90 | 90.16 | 88.80 | 89.06 | 1,027,864 | -0.19(-0.22%) |
May 07, 2014 | 88.29 | 89.34 | 87.43 | 89.25 | 1,296,239 | +1.24(+1.41%) |
May 06, 2014 | 88.44 | 89.00 | 87.78 | 88.01 | 1,423,994 | -1.23(-1.38%) |
May 05, 2014 | 88.52 | 89.49 | 87.67 | 89.25 | 1,005,280 | -0.14(-0.16%) |
May 02, 2014 | 88.83 | 90.03 | 88.83 | 89.39 | 1,154,422 | +0.59(+0.66%) |
May 01, 2014 | 88.95 | 89.02 | 87.94 | 88.80 | 1,538,447 | -0.02(-0.03%) |
Apr 30, 2014 | 86.92 | 89.07 | 86.31 | 88.83 | 2,431,126 | +1.66(+1.90%) |
Apr 29, 2014 | 85.75 | 87.46 | 85.13 | 87.17 | 2,520,271 | +4.81(+5.84%) |
Apr 28, 2014 | 82.75 | 83.26 | 80.90 | 82.36 | 1,855,135 | -0.02(-0.02%) |
Apr 25, 2014 | 84.04 | 84.32 | 82.17 | 82.38 | 1,686,802 | -1.85(-2.19%) |
Apr 24, 2014 | 85.22 | 85.34 | 84.03 | 84.23 | 1,061,723 | -0.47(-0.55%) |
Apr 23, 2014 | 84.85 | 85.32 | 84.43 | 84.70 | 777,616 | -0.28(-0.33%) |
Apr 22, 2014 | 84.35 | 85.37 | 84.22 | 84.97 | 1,011,321 | +0.54(+0.64%) |
Apr 21, 2014 | 84.36 | 84.73 | 83.96 | 84.43 | 759,370 | +0.06(+0.08%) |
Apr 17, 2014 | 83.67 | 84.37 | 84.37 | 84.37 | 1,281,994 | +0.95(+1.14%) |
Apr 16, 2014 | 83.06 | 83.46 | 82.37 | 83.41 | 1,272,672 | +1.17(+1.42%) |
Apr 15, 2014 | 81.31 | 82.35 | 80.49 | 82.24 | 2,694,804 | +1.15(+1.42%) |
Apr 14, 2014 | 81.89 | 81.90 | 80.32 | 81.09 | 1,621,123 | +0.14(+0.17%) |
Apr 11, 2014 | 82.59 | 82.74 | 80.92 | 80.96 | 2,668,655 | -2.63(-3.14%) |
Apr 10, 2014 | 86.78 | 87.05 | 83.58 | 83.58 | 2,171,364 | -3.35(-3.85%) |
Apr 09, 2014 | 86.06 | 86.97 | 85.40 | 86.93 | 1,644,275 | +1.41(+1.65%) |
Apr 08, 2014 | 85.63 | 86.01 | 84.90 | 85.52 | 1,912,436 | -0.09(-0.10%) |
Apr 07, 2014 | 88.46 | 88.66 | 85.44 | 85.61 | 1,526,754 | -3.05(-3.44%) |
Apr 04, 2014 | 91.08 | 91.83 | 88.63 | 88.66 | 2,177,446 | -1.47(-1.63%) |
Apr 03, 2014 | 90.31 | 91.10 | 89.24 | 90.13 | 1,527,667 | -0.16(-0.18%) |
Apr 02, 2014 | 90.19 | 90.50 | 89.56 | 90.29 | 2,045,380 | +1.28(+1.44%) |
Apr 01, 2014 | 87.98 | 89.17 | 87.89 | 89.01 | 1,170,833 | +1.42(+1.63%) |
Mar 31, 2014 | 87.46 | 87.97 | 87.35 | 87.58 | 1,996,213 | +1.00(+1.16%) |
Mar 28, 2014 | 85.83 | 87.70 | 85.67 | 86.58 | 1,343,381 | +1.42(+1.67%) |
Mar 27, 2014 | 86.20 | 86.73 | 85.02 | 85.16 | 1,428,387 | -1.43(-1.65%) |
Mar 26, 2014 | 87.95 | 88.28 | 86.58 | 86.59 | 1,273,387 | -0.81(-0.93%) |
Mar 25, 2014 | 88.24 | 88.82 | 86.82 | 87.40 | 1,597,377 | -0.70(-0.79%) |
Mar 24, 2014 | 88.98 | 89.63 | 87.82 | 88.10 | 1,201,675 | -0.84(-0.95%) |
Mar 21, 2014 | 90.05 | 90.46 | 88.82 | 88.94 | 2,198,224 | +0.05(+0.05%) |
Mar 20, 2014 | 86.35 | 88.99 | 86.24 | 88.90 | 1,878,627 | +2.39(+2.76%) |
Mar 19, 2014 | 87.00 | 87.59 | 86.09 | 86.51 | 1,403,454 | -0.46(-0.53%) |
Mar 18, 2014 | 86.75 | 87.44 | 86.69 | 86.97 | 944,513 | +0.27(+0.31%) |
Mar 17, 2014 | 86.96 | 87.36 | 86.56 | 86.70 | 1,505,415 | +0.56(+0.66%) |
Mar 14, 2014 | 86.71 | 87.29 | 86.00 | 86.14 | 1,296,797 | -0.72(-0.83%) |
Mar 13, 2014 | 88.83 | 89.08 | 86.69 | 86.86 | 1,481,468 | -1.38(-1.57%) |
Mar 12, 2014 | 87.42 | 88.26 | 87.13 | 88.24 | 1,352,291 | -0.02(-0.02%) |
Mar 11, 2014 | 89.26 | 89.60 | 88.04 | 88.26 | 1,105,951 | -0.90(-1.01%) |
Mar 10, 2014 | 89.41 | 89.70 | 88.71 | 89.16 | 1,024,212 | -0.48(-0.53%) |
Mar 07, 2014 | 88.57 | 90.15 | 88.57 | 89.64 | 1,738,845 | +1.44(+1.63%) |
Mar 06, 2014 | 87.82 | 88.73 | 87.66 | 88.20 | 1,379,289 | +0.79(+0.90%) |
Mar 05, 2014 | 87.68 | 88.05 | 87.17 | 87.41 | 1,354,328 | -0.34(-0.39%) |
Mar 04, 2014 | 87.06 | 88.03 | 86.85 | 87.75 | 1,651,267 | +2.01(+2.35%) |
Mar 03, 2014 | 85.32 | 86.12 | 85.02 | 85.74 | 1,224,833 | -0.99(-1.14%) |
Feb 28, 2014 | 86.26 | 87.60 | 86.02 | 86.72 | 1,485,679 | +0.29(+0.33%) |
Feb 27, 2014 | 84.80 | 86.53 | 84.54 | 86.44 | 1,422,120 | +1.60(+1.89%) |
Feb 26, 2014 | 85.65 | 85.92 | 84.70 | 84.84 | 1,349,639 | -0.60(-0.70%) |
Feb 25, 2014 | 85.79 | 86.10 | 85.13 | 85.44 | 1,217,393 | -0.72(-0.84%) |
Feb 24, 2014 | 85.01 | 86.92 | 84.82 | 86.16 | 1,370,321 | +1.17(+1.38%) |
Feb 21, 2014 | 84.99 | 85.70 | 84.69 | 84.99 | 1,038,047 | +0.49(+0.57%) |
Feb 20, 2014 | 84.92 | 85.20 | 83.94 | 84.50 | 1,519,704 | -0.37(-0.43%) |
Feb 19, 2014 | 85.79 | 86.97 | 84.74 | 84.87 | 1,350,553 | -1.06(-1.23%) |
Feb 18, 2014 | 85.89 | 86.55 | 85.54 | 85.93 | 1,240,712 | +0.72(+0.84%) |
Feb 14, 2014 | 85.32 | 85.21 | 85.21 | 85.21 | 1,088,834 | -0.19(-0.22%) |
Feb 13, 2014 | 84.47 | 85.56 | 84.16 | 85.40 | 1,200,634 | +0.28(+0.33%) |
Feb 12, 2014 | 85.13 | 85.64 | 84.79 | 85.13 | 1,208,390 | +0.23(+0.27%) |
Feb 11, 2014 | 83.61 | 84.95 | 83.43 | 84.89 | 1,742,801 | +1.04(+1.24%) |
Feb 10, 2014 | 85.01 | 85.19 | 83.43 | 83.86 | 1,964,148 | -1.35(-1.59%) |
Feb 07, 2014 | 84.04 | 85.29 | 83.46 | 85.21 | 2,378,063 | +1.56(+1.86%) |
Feb 06, 2014 | 82.13 | 83.72 | 81.94 | 83.65 | 1,632,300 | +1.75(+2.14%) |
Feb 05, 2014 | 84.19 | 86.15 | 81.62 | 81.90 | 2,895,440 | -0.09(-0.11%) |
Feb 04, 2014 | 80.62 | 82.10 | 80.48 | 81.99 | 1,668,439 | +1.64(+2.04%) |
Feb 03, 2014 | 83.66 | 83.91 | 80.21 | 80.35 | 2,364,234 | -3.30(-3.95%) |
Jan 31, 2014 | 82.71 | 84.54 | 82.36 | 83.65 | 2,057,008 | -0.63(-0.74%) |
Jan 30, 2014 | 83.88 | 84.74 | 83.79 | 84.28 | 1,016,675 | +1.12(+1.34%) |
Jan 29, 2014 | 83.13 | 84.04 | 83.01 | 83.16 | 1,332,765 | -1.20(-1.43%) |
Jan 28, 2014 | 83.68 | 84.51 | 83.36 | 84.36 | 2,174,110 | +1.28(+1.54%) |
Jan 27, 2014 | 84.64 | 85.03 | 82.50 | 83.08 | 2,609,890 | -1.48(-1.75%) |
Jan 24, 2014 | 87.25 | 87.82 | 84.49 | 84.56 | 1,941,540 | -3.52(-4.00%) |
Jan 23, 2014 | 90.36 | 90.37 | 87.92 | 88.09 | 2,036,949 | -2.80(-3.08%) |
Jan 22, 2014 | 90.68 | 91.02 | 90.07 | 90.88 | 1,273,604 | +0.50(+0.55%) |
Jan 21, 2014 | 90.20 | 90.76 | 89.63 | 90.38 | 1,566,309 | +0.61(+0.68%) |
Jan 17, 2014 | 89.86 | 89.77 | 89.77 | 89.77 | 1,458,476 | -0.23(-0.26%) |
Jan 16, 2014 | 90.50 | 90.55 | 89.93 | 90.00 | 1,252,338 | -0.55(-0.61%) |
Jan 15, 2014 | 90.44 | 90.79 | 90.03 | 90.56 | 1,564,080 | +0.12(+0.13%) |
Jan 14, 2014 | 89.97 | 90.50 | 89.57 | 90.44 | 1,758,365 | +0.82(+0.91%) |
Jan 13, 2014 | 91.01 | 91.32 | 89.39 | 89.62 | 1,518,874 | -1.49(-1.63%) |
Jan 10, 2014 | 91.63 | 91.72 | 90.56 | 91.11 | 1,457,563 | -0.36(-0.39%) |
Jan 09, 2014 | 92.05 | 92.50 | 91.18 | 91.47 | 2,430,353 | -0.23(-0.25%) |
Jan 08, 2014 | 91.09 | 92.43 | 90.87 | 91.70 | 2,454,507 | +0.97(+1.07%) |
Jan 07, 2014 | 90.13 | 91.15 | 89.98 | 90.72 | 1,984,588 | +0.77(+0.85%) |
Jan 06, 2014 | 90.71 | 91.63 | 89.30 | 89.95 | 2,536,457 | -0.24(-0.26%) |
Jan 03, 2014 | 90.16 | 90.94 | 89.80 | 90.19 | 1,237,553 | +0.02(+0.02%) |
Jan 02, 2014 | 90.73 | 90.91 | 89.81 | 90.18 | 989,036 | -0.93(-1.02%) |
Dec 31, 2013 | 90.07 | 91.10 | 91.10 | 91.10 | 866,953 | +1.16(+1.29%) |
Dec 30, 2013 | 90.16 | 90.53 | 89.78 | 89.95 | 622,138 | -0.28(-0.31%) |
Dec 27, 2013 | 90.20 | 90.48 | 89.83 | 90.22 | 587,247 | +0.10(+0.11%) |
Dec 26, 2013 | 89.60 | 90.39 | 89.31 | 90.12 | 520,709 | +0.74(+0.82%) |
Dec 24, 2013 | 89.03 | 89.53 | 88.85 | 89.38 | 478,282 | -0.15(-0.17%) |
Dec 23, 2013 | 89.29 | 89.82 | 88.96 | 89.53 | 1,097,856 | +1.00(+1.13%) |
Dec 20, 2013 | 88.33 | 89.22 | 87.90 | 88.54 | 2,268,445 | +0.77(+0.88%) |
Dec 19, 2013 | 88.01 | 88.29 | 87.62 | 87.77 | 1,602,834 | -0.78(-0.88%) |
Dec 18, 2013 | 86.41 | 88.57 | 85.37 | 88.55 | 1,579,418 | +2.57(+2.98%) |
Dec 17, 2013 | 86.03 | 86.49 | 85.92 | 85.98 | 1,507,649 | -0.33(-0.39%) |
Dec 16, 2013 | 85.13 | 86.46 | 85.03 | 86.31 | 1,453,240 | +1.84(+2.17%) |
Dec 13, 2013 | 84.78 | 85.15 | 84.01 | 84.47 | 1,416,561 | +0.13(+0.15%) |
Dec 12, 2013 | 84.13 | 84.96 | 84.02 | 84.35 | 1,349,903 | +0.10(+0.11%) |
Dec 11, 2013 | 85.62 | 86.01 | 84.09 | 84.25 | 1,477,165 | -1.41(-1.65%) |
Dec 10, 2013 | 85.77 | 85.93 | 85.05 | 85.66 | 1,671,431 | -0.64(-0.74%) |
Dec 09, 2013 | 86.31 | 87.00 | 86.03 | 86.30 | 1,618,369 | +0.00(+0.00%) |
Dec 06, 2013 | 85.31 | 86.49 | 85.27 | 86.30 | 1,105,752 | +2.19(+2.60%) |
Dec 05, 2013 | 84.28 | 84.51 | 83.68 | 84.12 | 1,016,776 | -0.62(-0.73%) |
Dec 04, 2013 | 84.34 | 85.37 | 83.72 | 84.74 | 1,089,952 | +0.09(+0.10%) |
Dec 03, 2013 | 85.09 | 85.50 | 84.35 | 84.65 | 1,418,018 | -1.05(-1.23%) |
Dec 02, 2013 | 85.77 | 86.76 | 85.59 | 85.70 | 1,188,606 | -0.02(-0.02%) |
Nov 29, 2013 | 86.15 | 86.41 | 85.70 | 85.72 | 417,344 | -0.22(-0.26%) |
Nov 27, 2013 | 85.92 | 86.29 | 85.57 | 85.94 | 815,960 | +0.18(+0.21%) |
Nov 26, 2013 | 85.20 | 86.36 | 85.15 | 85.76 | 1,751,910 | +0.63(+0.74%) |
Nov 25, 2013 | 85.49 | 85.62 | 85.00 | 85.12 | 1,038,551 | -0.06(-0.07%) |
Nov 22, 2013 | 84.56 | 85.27 | 84.33 | 85.19 | 1,569,500 | +0.63(+0.74%) |
Nov 21, 2013 | 83.67 | 84.74 | 83.67 | 84.56 | 1,576,080 | +1.05(+1.25%) |
Nov 20, 2013 | 83.34 | 84.17 | 82.99 | 83.52 | 1,074,000 | +0.21(+0.26%) |
Nov 19, 2013 | 83.34 | 83.97 | 83.20 | 83.30 | 1,355,471 | -0.04(-0.05%) |
Nov 18, 2013 | 83.87 | 84.08 | 83.09 | 83.34 | 1,044,048 | -0.17(-0.21%) |
Nov 15, 2013 | 83.38 | 83.77 | 83.09 | 83.52 | 1,367,829 | +0.20(+0.24%) |
Nov 14, 2013 | 82.52 | 83.39 | 82.32 | 83.32 | 929,434 | +1.86(+2.28%) |
Nov 12, 2013 | 81.71 | 82.22 | 81.05 | 81.46 | 1,419,550 | -0.77(-0.93%) |
Nov 11, 2013 | 81.81 | 82.52 | 81.44 | 82.23 | 1,117,173 | +0.57(+0.70%) |
Nov 08, 2013 | 79.51 | 81.74 | 79.39 | 81.66 | 2,177,181 | +2.13(+2.68%) |
Nov 07, 2013 | 80.94 | 81.45 | 79.36 | 79.53 | 1,890,763 | -1.00(-1.24%) |
Nov 06, 2013 | 80.22 | 80.93 | 80.18 | 80.52 | 1,859,148 | +0.74(+0.93%) |
Nov 05, 2013 | 79.59 | 80.18 | 79.23 | 79.78 | 1,129,728 | +0.02(+0.03%) |
Nov 04, 2013 | 79.57 | 80.04 | 79.37 | 79.76 | 1,570,456 | +0.14(+0.18%) |
Nov 01, 2013 | 79.31 | 79.80 | 79.00 | 79.62 | 1,381,727 | +0.41(+0.52%) |
Oct 31, 2013 | 79.33 | 80.26 | 79.03 | 79.21 | 1,591,324 | -0.20(-0.25%) |
Oct 30, 2013 | 77.89 | 80.56 | 77.89 | 79.40 | 1,895,940 | +1.10(+1.41%) |
Oct 29, 2013 | 78.05 | 78.58 | 77.95 | 78.30 | 1,577,712 | +0.38(+0.49%) |
Oct 28, 2013 | 78.51 | 78.59 | 77.77 | 77.92 | 1,273,994 | -0.51(-0.65%) |
Oct 25, 2013 | 78.68 | 78.92 | 78.22 | 78.44 | 1,274,770 | +0.02(+0.03%) |
Oct 24, 2013 | 78.14 | 78.60 | 77.69 | 78.41 | 1,139,526 | +0.62(+0.80%) |
Oct 23, 2013 | 78.25 | 78.39 | 77.36 | 77.79 | 1,301,008 | -0.80(-1.02%) |
Oct 22, 2013 | 78.43 | 78.93 | 78.05 | 78.59 | 1,302,844 | +0.54(+0.69%) |
Oct 21, 2013 | 78.63 | 78.72 | 77.84 | 78.06 | 1,576,201 | -0.53(-0.67%) |
Oct 18, 2013 | 77.70 | 78.65 | 77.28 | 78.59 | 1,364,782 | +1.28(+1.65%) |
Oct 17, 2013 | 75.89 | 77.38 | 75.42 | 77.31 | 2,082,186 | +1.31(+1.72%) |
Oct 16, 2013 | 74.50 | 76.08 | 74.38 | 76.00 | 1,396,483 | +2.21(+2.99%) |
Oct 15, 2013 | 74.28 | 74.69 | 73.64 | 73.80 | 1,314,681 | -0.69(-0.92%) |
Oct 14, 2013 | 73.65 | 74.59 | 73.18 | 74.48 | 1,118,264 | +0.19(+0.25%) |
Oct 11, 2013 | 73.38 | 74.63 | 73.38 | 74.29 | 1,445,786 | +0.75(+1.02%) |
Oct 10, 2013 | 72.77 | 73.58 | 72.58 | 73.54 | 1,262,628 | +2.27(+3.18%) |
Oct 09, 2013 | 71.09 | 71.68 | 70.41 | 71.27 | 971,890 | +0.49(+0.69%) |
Oct 08, 2013 | 72.50 | 72.76 | 70.76 | 70.79 | 1,576,885 | -1.61(-2.22%) |
Oct 07, 2013 | 72.31 | 73.02 | 72.06 | 72.39 | 1,225,148 | -0.79(-1.08%) |
Oct 04, 2013 | 72.04 | 73.20 | 71.34 | 73.18 | 1,033,132 | +1.05(+1.45%) |
Oct 03, 2013 | 72.21 | 72.57 | 70.94 | 72.13 | 1,305,220 | -0.47(-0.65%) |
Oct 02, 2013 | 71.83 | 72.61 | 71.47 | 72.61 | 1,033,429 | -0.02(-0.02%) |
Oct 01, 2013 | 71.85 | 72.64 | 71.71 | 72.62 | 948,612 | +0.59(+0.82%) |
Sep 27, 2013 | 71.49 | 72.15 | 71.27 | 72.03 | 763,176 | -0.13(-0.17%) |
Sep 26, 2013 | 71.87 | 72.61 | 71.69 | 72.16 | 771,163 | +0.34(+0.47%) |
Sep 25, 2013 | 71.83 | 72.43 | 71.72 | 71.82 | 977,450 | +0.13(+0.18%) |
Sep 24, 2013 | 72.02 | 72.39 | 71.61 | 71.69 | 1,430,692 | -0.28(-0.38%) |
Sep 23, 2013 | 72.01 | 72.53 | 71.48 | 71.97 | 1,276,217 | -0.69(-0.94%) |
Sep 20, 2013 | 73.61 | 74.09 | 72.42 | 72.65 | 2,616,991 | -0.95(-1.28%) |
Sep 19, 2013 | 74.30 | 74.41 | 73.45 | 73.60 | 1,393,165 | -0.43(-0.57%) |
Sep 18, 2013 | 73.50 | 74.30 | 73.06 | 74.02 | 1,712,336 | +0.50(+0.68%) |
Sep 17, 2013 | 72.92 | 73.86 | 72.87 | 73.53 | 2,043,826 | +0.61(+0.83%) |
Sep 16, 2013 | 72.42 | 72.98 | 72.26 | 72.92 | 1,471,493 | +1.39(+1.94%) |
Sep 13, 2013 | 71.51 | 71.57 | 70.85 | 71.53 | 895,763 | +0.32(+0.45%) |
Sep 12, 2013 | 71.60 | 71.79 | 71.01 | 71.21 | 776,754 | -0.45(-0.63%) |
Sep 11, 2013 | 71.37 | 71.69 | 70.94 | 71.66 | 955,055 | +0.19(+0.26%) |
Sep 10, 2013 | 70.72 | 71.79 | 70.69 | 71.47 | 1,224,195 | +1.43(+2.05%) |
Sep 09, 2013 | 69.21 | 70.12 | 69.20 | 70.04 | 937,759 | +1.03(+1.50%) |
Sep 06, 2013 | 69.21 | 69.52 | 67.87 | 69.01 | 955,723 | -0.16(-0.23%) |
Sep 05, 2013 | 68.89 | 69.84 | 68.75 | 69.16 | 1,398,442 | +0.24(+0.34%) |
Sep 04, 2013 | 68.05 | 69.29 | 67.70 | 68.93 | 1,595,040 | +0.32(+0.47%) |
Sep 03, 2013 | 69.01 | 69.58 | 67.82 | 68.60 | 1,270,128 | +0.73(+1.08%) |
Aug 30, 2013 | 68.65 | 68.75 | 67.45 | 67.87 | 1,238,902 | -0.76(-1.10%) |
Aug 29, 2013 | 67.48 | 69.27 | 67.48 | 68.63 | 1,030,912 | +0.76(+1.13%) |
Aug 28, 2013 | 67.31 | 68.38 | 67.15 | 67.86 | 1,051,059 | +0.56(+0.83%) |
Aug 27, 2013 | 68.50 | 68.83 | 67.30 | 67.30 | 1,199,796 | -2.26(-3.25%) |
Aug 26, 2013 | 70.13 | 70.51 | 69.56 | 69.56 | 829,800 | -0.58(-0.82%) |
Aug 23, 2013 | 70.16 | 70.32 | 69.36 | 70.14 | 674,007 | +0.00(+0.00%) |
Aug 22, 2013 | 69.23 | 70.31 | 68.96 | 70.14 | 815,575 | +1.24(+1.81%) |
Aug 21, 2013 | 69.13 | 69.74 | 68.53 | 68.90 | 984,205 | -0.46(-0.66%) |
Aug 20, 2013 | 68.81 | 69.62 | 68.53 | 69.35 | 1,048,024 | +0.65(+0.95%) |
Aug 19, 2013 | 69.51 | 69.80 | 68.68 | 68.70 | 1,127,455 | -0.81(-1.17%) |
Aug 16, 2013 | 69.09 | 69.91 | 68.94 | 69.51 | 1,369,863 | +0.34(+0.49%) |
Aug 15, 2013 | 70.10 | 70.12 | 68.93 | 69.17 | 1,084,757 | -1.50(-2.12%) |
Aug 14, 2013 | 71.03 | 71.44 | 70.64 | 70.67 | 934,146 | -0.45(-0.63%) |
Aug 13, 2013 | 70.69 | 71.50 | 70.27 | 71.12 | 769,732 | +0.76(+1.07%) |
Aug 12, 2013 | 70.66 | 70.98 | 70.08 | 70.36 | 1,569,414 | -0.61(-0.85%) |
Aug 09, 2013 | 70.72 | 71.31 | 70.51 | 70.97 | 920,597 | +0.13(+0.18%) |
Aug 08, 2013 | 71.28 | 71.51 | 70.14 | 70.84 | 1,001,529 | +0.30(+0.42%) |
Aug 07, 2013 | 70.59 | 70.78 | 69.79 | 70.54 | 1,225,817 | -0.25(-0.36%) |
Aug 06, 2013 | 71.51 | 71.72 | 70.65 | 70.79 | 1,428,559 | -1.02(-1.42%) |
Aug 05, 2013 | 71.45 | 71.85 | 71.09 | 71.81 | 964,998 | -0.05(-0.07%) |
Aug 02, 2013 | 71.43 | 71.87 | 71.24 | 71.86 | 1,058,940 | +0.18(+0.25%) |