Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 102.02 | 102.25 | 100.67 | 100.95 | 231,664 | -1.09(-1.07%) |
Jul 30, 2014 | 102.13 | 104.22 | 101.03 | 102.03 | 817,489 | +2.93(+2.96%) |
Jul 29, 2014 | 100.04 | 100.61 | 99.03 | 99.10 | 238,204 | -0.95(-0.95%) |
Jul 28, 2014 | 99.14 | 100.34 | 98.56 | 100.05 | 212,050 | +0.77(+0.77%) |
Jul 25, 2014 | 99.42 | 99.55 | 98.85 | 99.28 | 215,381 | -0.37(-0.38%) |
Jul 24, 2014 | 99.70 | 100.14 | 99.31 | 99.65 | 163,790 | -0.11(-0.11%) |
Jul 23, 2014 | 100.49 | 100.49 | 99.42 | 99.77 | 56,252 | +0.19(+0.19%) |
Jul 22, 2014 | 98.96 | 99.88 | 98.16 | 99.58 | 189,610 | +0.82(+0.83%) |
Jul 21, 2014 | 98.40 | 99.06 | 97.97 | 98.76 | 100,322 | -0.28(-0.28%) |
Jul 18, 2014 | 99.05 | 99.43 | 98.31 | 99.04 | 193,781 | +0.38(+0.39%) |
Jul 17, 2014 | 99.21 | 100.14 | 98.40 | 98.66 | 328,813 | -0.90(-0.90%) |
Jul 16, 2014 | 100.66 | 100.66 | 98.73 | 99.56 | 340,145 | -0.78(-0.78%) |
Jul 15, 2014 | 100.43 | 100.72 | 99.56 | 100.34 | 104,442 | -0.09(-0.09%) |
Jul 14, 2014 | 100.76 | 100.76 | 100.00 | 100.43 | 115,420 | +0.21(+0.21%) |
Jul 11, 2014 | 99.90 | 100.36 | 99.44 | 100.22 | 70,115 | +0.30(+0.30%) |
Jul 10, 2014 | 98.85 | 100.08 | 98.28 | 99.92 | 132,478 | +0.41(+0.41%) |
Jul 09, 2014 | 99.20 | 99.89 | 98.93 | 99.51 | 267,562 | +0.37(+0.37%) |
Jul 08, 2014 | 99.38 | 99.44 | 98.34 | 99.15 | 156,808 | -0.12(-0.12%) |
Jul 07, 2014 | 100.12 | 100.13 | 99.17 | 99.27 | 111,266 | -1.30(-1.30%) |
Jul 03, 2014 | 100.75 | 100.57 | 100.57 | 100.57 | 72,043 | -0.11(-0.11%) |
Jul 02, 2014 | 100.66 | 101.03 | 100.40 | 100.68 | 153,752 | -0.23(-0.23%) |
Jul 01, 2014 | 99.13 | 101.24 | 99.13 | 100.92 | 249,055 | +1.98(+2.00%) |
Jun 30, 2014 | 98.65 | 99.02 | 97.85 | 98.94 | 151,482 | +0.40(+0.41%) |
Jun 27, 2014 | 98.21 | 98.92 | 98.21 | 98.54 | 85,103 | -0.01(-0.01%) |
Jun 26, 2014 | 98.56 | 98.78 | 97.67 | 98.55 | 83,895 | -0.02(-0.02%) |
Jun 25, 2014 | 98.04 | 98.85 | 97.68 | 98.57 | 132,775 | +0.42(+0.43%) |
Jun 24, 2014 | 98.39 | 99.35 | 97.93 | 98.14 | 114,850 | -0.40(-0.41%) |
Jun 23, 2014 | 98.79 | 99.16 | 98.21 | 98.55 | 103,257 | -0.10(-0.10%) |
Jun 20, 2014 | 98.26 | 98.97 | 98.25 | 98.65 | 258,077 | +0.02(+0.02%) |
Jun 19, 2014 | 98.59 | 99.35 | 98.23 | 98.63 | 100,791 | -0.09(-0.09%) |
Jun 18, 2014 | 97.98 | 98.83 | 97.45 | 98.73 | 213,198 | +0.89(+0.91%) |
Jun 17, 2014 | 97.74 | 99.39 | 97.46 | 97.84 | 249,224 | +0.27(+0.28%) |
Jun 16, 2014 | 98.47 | 98.93 | 97.53 | 97.56 | 185,390 | -0.65(-0.66%) |
Jun 13, 2014 | 99.62 | 99.93 | 97.84 | 98.21 | 131,010 | -1.40(-1.40%) |
Jun 12, 2014 | 99.57 | 99.90 | 98.74 | 99.61 | 164,307 | -0.14(-0.14%) |
Jun 11, 2014 | 99.97 | 100.41 | 99.33 | 99.75 | 61,477 | -0.46(-0.46%) |
Jun 10, 2014 | 100.49 | 101.00 | 99.63 | 100.21 | 176,435 | -0.75(-0.74%) |
Jun 06, 2014 | 100.96 | 101.16 | 100.67 | 100.95 | 148,699 | +0.05(+0.05%) |
Jun 05, 2014 | 100.78 | 101.37 | 100.36 | 100.91 | 79,926 | +0.16(+0.16%) |
Jun 04, 2014 | 100.16 | 101.18 | 99.96 | 100.75 | 146,987 | +0.58(+0.58%) |
Jun 03, 2014 | 99.11 | 100.36 | 98.76 | 100.17 | 129,743 | +0.82(+0.82%) |
Jun 02, 2014 | 100.06 | 100.06 | 98.95 | 99.35 | 264,520 | -0.56(-0.56%) |
May 30, 2014 | 99.86 | 100.71 | 99.38 | 99.92 | 116,252 | -0.04(-0.04%) |
May 29, 2014 | 100.25 | 100.44 | 99.36 | 99.95 | 141,608 | +0.27(+0.27%) |
May 28, 2014 | 99.41 | 100.20 | 99.16 | 99.68 | 223,763 | +0.27(+0.27%) |
May 27, 2014 | 98.88 | 99.47 | 98.36 | 99.41 | 107,294 | +0.76(+0.77%) |
May 23, 2014 | 98.78 | 98.65 | 98.65 | 98.65 | 163,084 | -0.08(-0.09%) |
May 22, 2014 | 98.90 | 99.21 | 98.39 | 98.73 | 72,222 | -0.19(-0.19%) |
May 21, 2014 | 98.36 | 98.96 | 98.25 | 98.92 | 168,912 | +0.75(+0.76%) |
May 20, 2014 | 99.16 | 99.16 | 97.57 | 98.17 | 161,416 | -0.91(-0.92%) |
May 19, 2014 | 98.28 | 99.22 | 97.93 | 99.08 | 162,332 | +0.82(+0.84%) |
May 16, 2014 | 98.24 | 98.63 | 97.24 | 98.26 | 145,306 | +0.01(+0.01%) |
May 15, 2014 | 99.11 | 99.11 | 97.77 | 98.25 | 183,325 | -0.98(-0.99%) |
May 14, 2014 | 98.95 | 99.62 | 98.60 | 99.23 | 277,717 | -0.01(-0.01%) |
May 13, 2014 | 99.32 | 99.92 | 98.94 | 99.24 | 234,175 | -0.06(-0.06%) |
May 12, 2014 | 98.54 | 99.63 | 98.54 | 99.30 | 173,147 | +1.16(+1.18%) |
May 09, 2014 | 97.20 | 98.14 | 96.40 | 98.14 | 485,681 | +0.77(+0.79%) |
May 08, 2014 | 98.31 | 99.12 | 96.97 | 97.37 | 267,252 | -1.03(-1.04%) |
May 07, 2014 | 97.52 | 98.47 | 96.31 | 98.40 | 242,183 | +1.32(+1.36%) |
May 06, 2014 | 96.48 | 97.22 | 95.95 | 97.08 | 225,610 | +0.31(+0.32%) |
May 05, 2014 | 96.78 | 97.34 | 95.97 | 96.78 | 218,395 | -0.32(-0.33%) |
May 02, 2014 | 96.43 | 97.93 | 96.20 | 97.09 | 337,885 | +0.77(+0.80%) |
May 01, 2014 | 95.94 | 98.44 | 94.91 | 96.33 | 611,222 | +0.98(+1.03%) |
Apr 30, 2014 | 94.25 | 95.98 | 93.78 | 95.35 | 363,134 | +0.50(+0.53%) |
Apr 29, 2014 | 94.50 | 95.13 | 93.78 | 94.84 | 454,542 | +0.66(+0.70%) |
Apr 28, 2014 | 94.03 | 94.47 | 92.98 | 94.18 | 264,043 | +0.37(+0.40%) |
Apr 25, 2014 | 94.53 | 94.61 | 93.43 | 93.81 | 241,259 | -1.07(-1.13%) |
Apr 24, 2014 | 95.83 | 95.83 | 94.51 | 94.88 | 222,810 | -0.49(-0.51%) |
Apr 23, 2014 | 95.57 | 95.91 | 94.86 | 95.36 | 218,665 | -0.56(-0.58%) |
Apr 22, 2014 | 96.47 | 97.33 | 95.78 | 95.93 | 239,184 | -0.49(-0.50%) |
Apr 21, 2014 | 95.36 | 96.49 | 95.15 | 96.41 | 243,601 | +1.30(+1.36%) |
Apr 17, 2014 | 95.33 | 95.11 | 95.11 | 95.11 | 304,836 | -0.32(-0.33%) |
Apr 16, 2014 | 96.58 | 96.61 | 95.31 | 95.43 | 206,800 | -0.21(-0.21%) |
Apr 15, 2014 | 95.65 | 96.28 | 94.36 | 95.64 | 373,442 | +0.00(+0.00%) |
Apr 14, 2014 | 95.39 | 96.32 | 94.92 | 95.64 | 213,818 | +0.33(+0.34%) |
Apr 11, 2014 | 95.31 | 96.17 | 95.07 | 95.31 | 266,700 | -0.34(-0.35%) |
Apr 10, 2014 | 97.96 | 98.18 | 95.38 | 95.64 | 389,954 | -2.64(-2.69%) |
Apr 09, 2014 | 98.14 | 98.75 | 97.57 | 98.29 | 231,288 | +0.29(+0.30%) |
Apr 08, 2014 | 98.33 | 98.59 | 97.18 | 98.00 | 253,272 | -0.50(-0.51%) |
Apr 07, 2014 | 99.15 | 99.64 | 97.99 | 98.50 | 331,399 | -1.11(-1.12%) |
Apr 04, 2014 | 102.28 | 102.48 | 99.47 | 99.61 | 280,724 | -1.90(-1.87%) |
Apr 03, 2014 | 101.42 | 101.79 | 100.44 | 101.51 | 357,725 | +0.27(+0.27%) |
Apr 02, 2014 | 100.77 | 101.77 | 100.00 | 101.24 | 429,403 | +0.87(+0.86%) |
Apr 01, 2014 | 100.35 | 100.87 | 99.36 | 100.37 | 490,419 | +0.21(+0.21%) |
Mar 31, 2014 | 99.11 | 100.33 | 98.71 | 100.16 | 289,343 | +1.48(+1.50%) |
Mar 28, 2014 | 98.36 | 99.32 | 97.78 | 98.68 | 263,492 | +0.45(+0.46%) |
Mar 27, 2014 | 99.34 | 99.34 | 97.30 | 98.23 | 468,231 | -0.86(-0.87%) |
Mar 26, 2014 | 98.80 | 99.65 | 98.58 | 99.09 | 368,109 | +0.65(+0.66%) |
Mar 25, 2014 | 98.68 | 99.55 | 98.10 | 98.44 | 541,742 | -0.08(-0.09%) |
Mar 24, 2014 | 99.06 | 99.20 | 97.53 | 98.52 | 451,624 | +0.16(+0.16%) |
Mar 21, 2014 | 97.76 | 99.20 | 97.26 | 98.36 | 797,674 | +1.25(+1.29%) |
Mar 20, 2014 | 97.51 | 97.56 | 96.76 | 97.11 | 602,386 | -0.47(-0.48%) |
Mar 19, 2014 | 98.00 | 98.22 | 97.08 | 97.58 | 270,726 | +0.43(+0.44%) |
Mar 18, 2014 | 97.35 | 97.56 | 96.97 | 97.15 | 327,892 | +0.11(+0.12%) |
Mar 17, 2014 | 96.55 | 97.44 | 96.54 | 97.04 | 164,040 | +0.90(+0.93%) |
Mar 14, 2014 | 95.43 | 96.51 | 95.39 | 96.14 | 173,994 | +0.59(+0.62%) |
Mar 13, 2014 | 96.20 | 96.84 | 95.34 | 95.55 | 284,415 | -0.48(-0.50%) |
Mar 12, 2014 | 95.00 | 96.05 | 94.60 | 96.03 | 321,684 | +0.72(+0.75%) |
Mar 11, 2014 | 95.27 | 96.70 | 95.01 | 95.31 | 474,503 | -0.15(-0.16%) |
Mar 10, 2014 | 96.09 | 96.94 | 95.36 | 95.46 | 228,000 | -0.64(-0.66%) |
Mar 07, 2014 | 96.01 | 96.50 | 95.16 | 96.09 | 216,755 | +0.47(+0.49%) |
Mar 06, 2014 | 94.39 | 96.16 | 94.39 | 95.63 | 292,367 | +1.00(+1.06%) |
Mar 05, 2014 | 94.17 | 95.37 | 93.67 | 94.63 | 543,594 | +0.46(+0.49%) |
Mar 04, 2014 | 94.38 | 94.87 | 93.86 | 94.17 | 668,658 | +0.36(+0.39%) |
Mar 03, 2014 | 94.51 | 95.21 | 93.57 | 93.81 | 455,859 | -1.45(-1.52%) |
Feb 28, 2014 | 94.84 | 96.12 | 94.33 | 95.25 | 183,018 | +0.35(+0.36%) |
Feb 27, 2014 | 94.13 | 95.02 | 93.42 | 94.91 | 221,551 | +0.78(+0.83%) |
Feb 26, 2014 | 95.09 | 95.70 | 93.90 | 94.13 | 339,847 | -0.94(-0.99%) |
Feb 25, 2014 | 93.89 | 95.39 | 93.28 | 95.07 | 554,798 | +1.45(+1.55%) |
Feb 24, 2014 | 94.27 | 95.27 | 93.54 | 93.61 | 604,333 | -0.58(-0.61%) |
Feb 21, 2014 | 93.86 | 96.35 | 90.91 | 94.19 | 1,065,503 | +3.28(+3.60%) |
Feb 20, 2014 | 90.00 | 91.05 | 89.40 | 90.91 | 314,621 | +0.99(+1.10%) |
Feb 19, 2014 | 90.15 | 91.07 | 89.80 | 89.93 | 214,107 | -0.49(-0.55%) |
Feb 18, 2014 | 89.61 | 90.88 | 89.03 | 90.42 | 266,642 | +0.95(+1.06%) |
Feb 14, 2014 | 89.77 | 89.47 | 89.47 | 89.47 | 245,480 | -0.27(-0.30%) |
Feb 13, 2014 | 87.81 | 89.87 | 87.39 | 89.74 | 272,483 | +1.66(+1.88%) |
Feb 12, 2014 | 87.59 | 88.15 | 87.20 | 88.08 | 345,525 | +0.49(+0.56%) |
Feb 11, 2014 | 86.44 | 87.60 | 85.79 | 87.59 | 325,529 | +1.36(+1.58%) |
Feb 10, 2014 | 86.19 | 86.79 | 85.86 | 86.23 | 299,729 | -0.12(-0.14%) |
Feb 07, 2014 | 85.40 | 86.38 | 85.16 | 86.35 | 157,171 | +1.20(+1.41%) |
Feb 06, 2014 | 85.70 | 86.41 | 85.01 | 85.15 | 242,878 | -0.34(-0.40%) |
Feb 05, 2014 | 84.72 | 86.58 | 84.47 | 85.50 | 303,555 | +0.62(+0.73%) |
Feb 04, 2014 | 84.92 | 85.44 | 84.22 | 84.87 | 393,409 | +0.22(+0.26%) |
Feb 03, 2014 | 87.16 | 87.45 | 83.91 | 84.65 | 480,694 | -2.51(-2.88%) |
Jan 31, 2014 | 87.35 | 87.49 | 86.56 | 87.16 | 241,437 | -0.62(-0.71%) |
Jan 30, 2014 | 87.40 | 88.10 | 86.67 | 87.79 | 217,560 | +0.75(+0.87%) |
Jan 29, 2014 | 86.42 | 87.28 | 86.10 | 87.03 | 215,482 | -0.09(-0.11%) |
Jan 28, 2014 | 86.86 | 87.63 | 86.79 | 87.13 | 169,842 | +0.47(+0.55%) |
Jan 27, 2014 | 87.83 | 87.96 | 86.65 | 86.65 | 230,169 | -1.19(-1.36%) |
Jan 24, 2014 | 89.44 | 89.44 | 86.68 | 87.84 | 424,181 | -1.95(-2.17%) |
Jan 23, 2014 | 89.57 | 90.05 | 89.10 | 89.79 | 162,071 | -0.17(-0.19%) |
Jan 22, 2014 | 90.10 | 90.14 | 89.65 | 89.96 | 300,096 | +0.01(+0.01%) |
Jan 21, 2014 | 90.09 | 90.14 | 88.79 | 89.95 | 235,270 | +0.17(+0.19%) |
Jan 17, 2014 | 90.24 | 89.78 | 89.78 | 89.78 | 124,083 | -0.51(-0.57%) |
Jan 16, 2014 | 89.82 | 90.57 | 89.62 | 90.29 | 198,813 | +0.19(+0.21%) |
Jan 15, 2014 | 90.18 | 90.52 | 89.43 | 90.10 | 253,147 | -0.07(-0.08%) |
Jan 14, 2014 | 89.88 | 90.24 | 89.32 | 90.18 | 233,626 | +0.47(+0.53%) |
Jan 13, 2014 | 90.14 | 90.38 | 89.52 | 89.70 | 210,189 | -0.67(-0.74%) |
Jan 10, 2014 | 90.17 | 90.75 | 89.54 | 90.37 | 466,207 | +0.08(+0.09%) |
Jan 09, 2014 | 88.20 | 90.29 | 88.05 | 90.29 | 376,136 | +2.19(+2.48%) |
Jan 08, 2014 | 87.61 | 88.85 | 87.61 | 88.10 | 256,775 | +0.49(+0.56%) |
Jan 07, 2014 | 86.63 | 87.82 | 86.46 | 87.61 | 252,980 | +1.12(+1.29%) |
Jan 06, 2014 | 86.89 | 86.99 | 86.28 | 86.49 | 288,740 | +0.07(+0.08%) |
Jan 03, 2014 | 87.12 | 87.25 | 86.11 | 86.43 | 247,536 | +0.09(+0.11%) |
Jan 02, 2014 | 87.17 | 87.17 | 86.00 | 86.33 | 232,114 | -1.03(-1.18%) |
Dec 31, 2013 | 87.67 | 87.37 | 87.37 | 87.37 | 110,331 | -0.19(-0.21%) |
Dec 30, 2013 | 87.62 | 87.87 | 87.47 | 87.55 | 136,494 | -0.07(-0.09%) |
Dec 27, 2013 | 88.00 | 88.00 | 87.10 | 87.63 | 142,435 | -0.26(-0.30%) |
Dec 26, 2013 | 87.94 | 88.28 | 87.20 | 87.89 | 77,296 | +0.06(+0.06%) |
Dec 24, 2013 | 88.02 | 88.48 | 87.62 | 87.83 | 77,240 | +0.02(+0.02%) |
Dec 23, 2013 | 87.07 | 87.86 | 86.93 | 87.81 | 160,896 | +0.74(+0.86%) |
Dec 20, 2013 | 86.86 | 87.49 | 86.48 | 87.07 | 415,706 | +0.05(+0.05%) |
Dec 19, 2013 | 87.81 | 87.81 | 86.48 | 87.02 | 296,630 | -0.87(-0.98%) |
Dec 18, 2013 | 87.37 | 88.08 | 86.46 | 87.89 | 363,709 | +0.53(+0.61%) |
Dec 17, 2013 | 87.87 | 87.87 | 85.97 | 87.36 | 339,647 | -0.73(-0.82%) |
Dec 16, 2013 | 88.36 | 89.30 | 87.95 | 88.08 | 320,114 | +0.38(+0.44%) |
Dec 13, 2013 | 88.77 | 88.78 | 87.50 | 87.70 | 246,435 | -0.63(-0.72%) |
Dec 12, 2013 | 88.24 | 88.97 | 87.83 | 88.34 | 148,146 | +0.08(+0.09%) |
Dec 11, 2013 | 89.90 | 89.90 | 88.12 | 88.25 | 256,009 | -1.44(-1.61%) |
Dec 10, 2013 | 90.09 | 90.29 | 89.60 | 89.69 | 169,492 | -0.75(-0.83%) |
Dec 09, 2013 | 90.55 | 91.07 | 89.41 | 90.45 | 201,384 | -0.01(-0.01%) |
Dec 06, 2013 | 89.88 | 91.12 | 89.78 | 90.46 | 126,584 | +0.74(+0.82%) |
Dec 05, 2013 | 90.03 | 90.45 | 89.15 | 89.72 | 165,634 | -0.43(-0.47%) |
Dec 04, 2013 | 89.91 | 90.63 | 89.26 | 90.15 | 456,118 | -0.22(-0.25%) |
Dec 03, 2013 | 90.37 | 90.51 | 89.40 | 90.37 | 229,907 | -0.34(-0.37%) |
Dec 02, 2013 | 91.53 | 91.78 | 90.02 | 90.71 | 504,052 | -0.80(-0.87%) |
Nov 29, 2013 | 91.85 | 92.21 | 91.33 | 91.51 | 75,254 | -0.33(-0.35%) |
Nov 27, 2013 | 92.03 | 92.23 | 91.35 | 91.84 | 205,725 | -0.15(-0.16%) |
Nov 26, 2013 | 90.96 | 92.27 | 90.70 | 91.98 | 236,071 | +0.83(+0.91%) |
Nov 25, 2013 | 90.49 | 92.23 | 90.49 | 91.16 | 150,307 | +0.61(+0.67%) |
Nov 22, 2013 | 90.50 | 91.13 | 89.84 | 90.55 | 179,520 | -0.05(-0.05%) |
Nov 21, 2013 | 89.55 | 90.74 | 89.52 | 90.60 | 173,791 | +1.05(+1.17%) |
Nov 20, 2013 | 89.63 | 89.66 | 88.42 | 89.55 | 236,585 | +0.20(+0.23%) |
Nov 19, 2013 | 88.01 | 89.59 | 87.91 | 89.34 | 271,267 | +1.33(+1.51%) |
Nov 18, 2013 | 88.09 | 88.79 | 87.85 | 88.01 | 322,890 | -0.08(-0.10%) |
Nov 15, 2013 | 88.22 | 88.54 | 88.08 | 88.09 | 368,809 | -0.37(-0.42%) |
Nov 14, 2013 | 88.72 | 89.01 | 88.25 | 88.47 | 242,791 | -0.24(-0.27%) |
Nov 13, 2013 | 87.50 | 88.74 | 87.40 | 88.71 | 248,198 | +1.05(+1.20%) |
Nov 12, 2013 | 87.17 | 87.87 | 86.81 | 87.66 | 577,866 | +0.45(+0.52%) |
Nov 11, 2013 | 85.74 | 87.42 | 85.47 | 87.20 | 301,495 | +0.97(+1.13%) |
Nov 08, 2013 | 85.23 | 86.28 | 85.23 | 86.23 | 140,147 | +0.63(+0.74%) |
Nov 07, 2013 | 86.28 | 86.86 | 85.58 | 85.60 | 226,065 | -0.69(-0.80%) |
Nov 06, 2013 | 86.45 | 86.65 | 85.75 | 86.28 | 194,322 | +0.02(+0.02%) |
Nov 05, 2013 | 86.04 | 86.39 | 85.52 | 86.26 | 183,790 | -0.37(-0.43%) |
Nov 04, 2013 | 86.23 | 86.65 | 85.33 | 86.64 | 396,558 | +0.83(+0.97%) |
Nov 01, 2013 | 85.56 | 86.20 | 84.93 | 85.80 | 188,661 | +0.31(+0.36%) |
Oct 31, 2013 | 85.01 | 86.15 | 84.89 | 85.50 | 455,126 | +0.64(+0.75%) |
Oct 30, 2013 | 82.11 | 85.24 | 81.06 | 84.86 | 674,854 | +3.79(+4.68%) |
Oct 29, 2013 | 80.64 | 81.07 | 80.29 | 81.06 | 268,346 | +0.63(+0.78%) |
Oct 28, 2013 | 80.29 | 80.92 | 79.96 | 80.43 | 128,051 | +0.05(+0.06%) |
Oct 25, 2013 | 80.21 | 80.55 | 79.84 | 80.38 | 179,243 | +0.25(+0.31%) |
Oct 24, 2013 | 81.02 | 81.29 | 79.98 | 80.13 | 163,564 | -0.86(-1.06%) |
Oct 23, 2013 | 80.00 | 81.00 | 79.99 | 81.00 | 220,286 | +0.81(+1.01%) |
Oct 22, 2013 | 80.21 | 80.64 | 79.76 | 80.19 | 424,216 | +0.03(+0.03%) |
Oct 21, 2013 | 79.92 | 80.64 | 79.72 | 80.16 | 446,348 | +0.18(+0.22%) |
Oct 18, 2013 | 80.12 | 80.16 | 78.73 | 79.99 | 207,689 | -0.07(-0.09%) |
Oct 17, 2013 | 78.89 | 80.11 | 78.76 | 80.06 | 163,753 | +0.88(+1.11%) |
Oct 16, 2013 | 78.77 | 79.35 | 78.64 | 79.18 | 210,508 | +0.96(+1.23%) |
Oct 15, 2013 | 78.68 | 78.83 | 78.19 | 78.21 | 222,117 | -0.78(-0.99%) |
Oct 14, 2013 | 77.81 | 79.09 | 77.77 | 78.99 | 224,810 | +1.03(+1.32%) |
Oct 11, 2013 | 76.99 | 78.00 | 76.79 | 77.96 | 163,292 | +0.71(+0.92%) |
Oct 10, 2013 | 77.07 | 77.44 | 76.78 | 77.25 | 237,768 | +0.54(+0.70%) |
Oct 09, 2013 | 76.12 | 76.93 | 76.07 | 76.71 | 354,460 | +0.61(+0.80%) |
Oct 08, 2013 | 76.32 | 76.66 | 75.98 | 76.10 | 195,531 | -0.28(-0.36%) |
Oct 07, 2013 | 76.00 | 76.85 | 75.64 | 76.38 | 208,770 | -0.06(-0.07%) |
Oct 04, 2013 | 76.35 | 76.65 | 76.29 | 76.43 | 123,523 | -0.01(-0.01%) |
Oct 03, 2013 | 76.52 | 77.03 | 75.69 | 76.44 | 385,810 | -0.07(-0.10%) |
Oct 02, 2013 | 76.30 | 76.74 | 75.72 | 76.52 | 193,927 | +0.00(+0.00%) |
Oct 01, 2013 | 76.08 | 76.82 | 76.07 | 76.52 | 603,913 | +0.20(+0.27%) |
Sep 30, 2013 | 75.17 | 76.70 | 75.17 | 76.31 | 432,206 | +0.28(+0.37%) |
Sep 27, 2013 | 75.23 | 76.05 | 75.10 | 76.03 | 213,576 | +0.46(+0.61%) |
Sep 26, 2013 | 75.71 | 75.87 | 75.03 | 75.57 | 162,036 | +0.06(+0.09%) |
Sep 25, 2013 | 75.65 | 75.93 | 75.34 | 75.51 | 505,794 | -0.27(-0.35%) |
Sep 24, 2013 | 75.38 | 76.13 | 75.28 | 75.78 | 361,841 | +0.24(+0.32%) |
Sep 23, 2013 | 75.52 | 75.77 | 75.14 | 75.53 | 122,880 | +0.01(+0.01%) |
Sep 20, 2013 | 76.03 | 76.03 | 75.46 | 75.52 | 258,169 | -0.21(-0.28%) |
Sep 19, 2013 | 76.12 | 76.43 | 75.58 | 75.74 | 156,948 | -0.38(-0.50%) |
Sep 18, 2013 | 75.45 | 76.38 | 75.17 | 76.12 | 390,762 | +1.21(+1.61%) |
Sep 17, 2013 | 73.76 | 75.03 | 73.57 | 74.91 | 292,527 | +1.15(+1.56%) |
Sep 16, 2013 | 73.98 | 73.98 | 73.31 | 73.76 | 289,137 | +1.26(+1.74%) |
Sep 13, 2013 | 72.55 | 72.75 | 72.40 | 72.50 | 90,238 | -0.12(-0.17%) |
Sep 12, 2013 | 72.92 | 72.92 | 72.11 | 72.62 | 181,667 | -0.29(-0.39%) |
Sep 11, 2013 | 72.52 | 73.36 | 72.41 | 72.91 | 321,309 | +0.55(+0.76%) |
Sep 10, 2013 | 72.26 | 72.63 | 71.91 | 72.36 | 278,981 | +0.17(+0.23%) |
Sep 09, 2013 | 72.04 | 72.30 | 71.75 | 72.19 | 161,045 | +0.22(+0.31%) |
Sep 06, 2013 | 71.82 | 72.45 | 70.58 | 71.97 | 386,895 | +0.43(+0.60%) |
Sep 05, 2013 | 71.96 | 72.14 | 71.17 | 71.55 | 162,554 | -0.28(-0.39%) |
Sep 04, 2013 | 70.45 | 72.03 | 70.45 | 71.82 | 284,866 | +1.22(+1.73%) |
Sep 03, 2013 | 71.82 | 72.34 | 70.19 | 70.60 | 451,650 | -0.89(-1.25%) |
Aug 30, 2013 | 72.30 | 72.51 | 71.39 | 71.49 | 206,648 | -0.90(-1.24%) |
Aug 29, 2013 | 72.23 | 72.53 | 71.81 | 72.39 | 143,305 | +0.20(+0.28%) |
Aug 28, 2013 | 72.38 | 72.63 | 72.10 | 72.19 | 408,300 | -0.33(-0.46%) |
Aug 27, 2013 | 72.54 | 72.72 | 72.20 | 72.52 | 350,113 | -0.38(-0.52%) |
Aug 26, 2013 | 71.51 | 72.93 | 71.25 | 72.90 | 442,910 | +1.42(+1.99%) |
Aug 23, 2013 | 71.40 | 71.75 | 70.63 | 71.48 | 237,272 | +0.26(+0.36%) |
Aug 22, 2013 | 70.25 | 71.45 | 69.83 | 71.22 | 203,983 | +0.96(+1.37%) |
Aug 21, 2013 | 70.75 | 70.81 | 69.84 | 70.26 | 333,809 | -0.64(-0.90%) |
Aug 20, 2013 | 70.00 | 70.92 | 69.77 | 70.90 | 321,663 | +1.00(+1.43%) |
Aug 19, 2013 | 69.56 | 70.01 | 69.35 | 69.89 | 257,742 | +0.32(+0.47%) |
Aug 16, 2013 | 69.92 | 70.18 | 69.02 | 69.57 | 193,525 | -0.67(-0.95%) |
Aug 15, 2013 | 70.74 | 71.28 | 69.70 | 70.24 | 416,658 | -1.25(-1.75%) |
Aug 14, 2013 | 71.76 | 71.94 | 71.43 | 71.49 | 384,316 | -0.26(-0.36%) |
Aug 13, 2013 | 71.56 | 71.86 | 71.19 | 71.75 | 467,582 | +0.28(+0.39%) |
Aug 12, 2013 | 71.06 | 71.61 | 70.83 | 71.47 | 413,678 | +0.14(+0.19%) |
Aug 09, 2013 | 71.25 | 71.91 | 71.00 | 71.33 | 269,150 | -0.21(-0.30%) |
Aug 08, 2013 | 72.20 | 72.20 | 71.43 | 71.55 | 587,324 | -0.26(-0.36%) |
Aug 07, 2013 | 72.23 | 72.37 | 71.65 | 71.80 | 193,039 | -0.54(-0.75%) |
Aug 06, 2013 | 72.70 | 72.92 | 72.06 | 72.35 | 441,776 | -0.47(-0.65%) |
Aug 05, 2013 | 72.78 | 73.12 | 72.54 | 72.82 | 212,995 | -0.21(-0.29%) |
Aug 02, 2013 | 73.07 | 73.15 | 72.53 | 73.03 | 174,857 | -0.18(-0.24%) |