Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 82.68 | 82.98 | 81.46 | 81.49 | 1,485,107 | -1.67(-2.01%) |
Jul 30, 2014 | 83.17 | 83.29 | 82.07 | 83.17 | 1,643,068 | -0.05(-0.06%) |
Jul 29, 2014 | 84.45 | 84.65 | 83.21 | 83.21 | 1,582,803 | -1.22(-1.44%) |
Jul 28, 2014 | 82.64 | 84.58 | 82.64 | 84.43 | 1,668,575 | +1.04(+1.25%) |
Jul 25, 2014 | 87.03 | 87.03 | 82.89 | 83.39 | 2,909,262 | -4.49(-5.11%) |
Jul 24, 2014 | 88.15 | 88.15 | 87.69 | 87.88 | 1,472,185 | -0.11(-0.12%) |
Jul 23, 2014 | 88.13 | 88.18 | 87.78 | 87.99 | 1,340,815 | +0.03(+0.03%) |
Jul 22, 2014 | 86.88 | 88.06 | 86.66 | 87.96 | 1,424,574 | +1.30(+1.51%) |
Jul 21, 2014 | 86.17 | 86.74 | 85.69 | 86.65 | 1,216,494 | +0.01(+0.01%) |
Jul 18, 2014 | 86.28 | 86.67 | 85.88 | 86.64 | 786,632 | +0.61(+0.71%) |
Jul 17, 2014 | 86.30 | 86.85 | 86.02 | 86.03 | 1,064,743 | -0.53(-0.61%) |
Jul 16, 2014 | 86.89 | 86.90 | 86.43 | 86.57 | 873,354 | +0.12(+0.13%) |
Jul 15, 2014 | 87.16 | 87.18 | 86.31 | 86.45 | 1,301,873 | -0.51(-0.59%) |
Jul 14, 2014 | 87.20 | 87.77 | 86.91 | 86.96 | 1,067,878 | -0.07(-0.08%) |
Jul 11, 2014 | 86.70 | 87.18 | 86.44 | 87.03 | 738,767 | +0.13(+0.14%) |
Jul 10, 2014 | 86.52 | 87.22 | 86.01 | 86.90 | 1,225,474 | -0.02(-0.02%) |
Jul 09, 2014 | 86.94 | 87.12 | 86.60 | 86.92 | 677,886 | -0.10(-0.11%) |
Jul 08, 2014 | 87.40 | 87.40 | 86.77 | 87.02 | 815,206 | -0.43(-0.50%) |
Jul 07, 2014 | 87.08 | 87.54 | 86.80 | 87.45 | 807,007 | +0.22(+0.25%) |
Jul 03, 2014 | 87.50 | 87.23 | 87.23 | 87.23 | 678,655 | +0.06(+0.07%) |
Jul 02, 2014 | 87.43 | 87.93 | 87.04 | 87.17 | 863,790 | -0.54(-0.62%) |
Jul 01, 2014 | 87.13 | 87.98 | 87.03 | 87.72 | 984,037 | +0.69(+0.79%) |
Jun 30, 2014 | 87.38 | 87.48 | 86.81 | 87.03 | 976,075 | -0.29(-0.33%) |
Jun 27, 2014 | 86.75 | 87.40 | 86.42 | 87.32 | 1,428,150 | +0.41(+0.47%) |
Jun 26, 2014 | 87.63 | 87.63 | 86.69 | 86.91 | 969,021 | -0.64(-0.73%) |
Jun 25, 2014 | 86.47 | 87.68 | 86.47 | 87.55 | 1,135,837 | +0.72(+0.83%) |
Jun 24, 2014 | 87.41 | 87.64 | 86.79 | 86.83 | 1,259,395 | -0.96(-1.09%) |
Jun 23, 2014 | 87.85 | 87.96 | 87.33 | 87.78 | 1,083,064 | +0.17(+0.20%) |
Jun 20, 2014 | 87.87 | 87.89 | 87.39 | 87.61 | 2,502,052 | +0.05(+0.06%) |
Jun 19, 2014 | 87.93 | 87.98 | 87.19 | 87.56 | 914,606 | -0.25(-0.29%) |
Jun 18, 2014 | 87.14 | 87.98 | 86.75 | 87.81 | 2,667,506 | +0.89(+1.02%) |
Jun 17, 2014 | 86.52 | 87.03 | 86.24 | 86.92 | 1,203,061 | +0.21(+0.25%) |
Jun 16, 2014 | 86.81 | 86.94 | 86.37 | 86.71 | 1,004,135 | -0.16(-0.19%) |
Jun 13, 2014 | 86.76 | 87.20 | 86.52 | 86.87 | 1,268,304 | +0.39(+0.45%) |
Jun 12, 2014 | 87.28 | 87.28 | 86.19 | 86.49 | 1,086,954 | -0.78(-0.90%) |
Jun 11, 2014 | 87.18 | 87.48 | 87.06 | 87.27 | 1,668,832 | -0.06(-0.07%) |
Jun 10, 2014 | 87.19 | 87.54 | 87.07 | 87.33 | 1,059,327 | -0.11(-0.12%) |
Jun 06, 2014 | 87.15 | 87.65 | 87.01 | 87.44 | 1,245,262 | +0.43(+0.50%) |
Jun 05, 2014 | 86.94 | 87.13 | 86.37 | 87.00 | 1,132,726 | +0.29(+0.33%) |
Jun 04, 2014 | 86.17 | 86.91 | 86.11 | 86.71 | 828,351 | +0.22(+0.26%) |
Jun 03, 2014 | 86.69 | 87.01 | 86.33 | 86.49 | 993,905 | -0.37(-0.42%) |
Jun 02, 2014 | 87.05 | 87.30 | 86.59 | 86.86 | 1,199,400 | -0.03(-0.03%) |
May 30, 2014 | 86.49 | 87.00 | 86.33 | 86.88 | 1,909,817 | +0.14(+0.16%) |
May 29, 2014 | 86.46 | 86.87 | 85.95 | 86.75 | 1,752,365 | +0.66(+0.76%) |
May 28, 2014 | 86.12 | 86.46 | 85.92 | 86.09 | 1,527,655 | -0.05(-0.06%) |
May 27, 2014 | 85.49 | 86.31 | 85.45 | 86.14 | 1,558,874 | +0.71(+0.84%) |
May 23, 2014 | 84.98 | 85.43 | 85.43 | 85.43 | 1,540,120 | +0.61(+0.72%) |
May 22, 2014 | 84.39 | 84.99 | 84.31 | 84.82 | 1,173,853 | +0.07(+0.08%) |
May 21, 2014 | 84.33 | 85.13 | 84.08 | 84.75 | 2,145,987 | +0.69(+0.82%) |
May 20, 2014 | 83.96 | 84.41 | 83.45 | 84.06 | 1,872,500 | +0.08(+0.09%) |
May 19, 2014 | 83.39 | 84.16 | 83.31 | 83.99 | 1,533,352 | +0.29(+0.35%) |
May 16, 2014 | 83.23 | 83.85 | 82.52 | 83.70 | 1,228,637 | +0.42(+0.50%) |
May 15, 2014 | 82.54 | 83.42 | 81.92 | 83.28 | 1,586,804 | +0.28(+0.34%) |
May 14, 2014 | 83.52 | 83.54 | 82.87 | 83.00 | 885,309 | -0.50(-0.60%) |
May 13, 2014 | 83.29 | 83.95 | 83.08 | 83.50 | 1,187,405 | +0.21(+0.26%) |
May 12, 2014 | 83.08 | 83.55 | 82.69 | 83.29 | 1,329,508 | +0.67(+0.81%) |
May 09, 2014 | 82.70 | 82.94 | 81.85 | 82.62 | 1,726,677 | -0.14(-0.18%) |
May 08, 2014 | 83.06 | 83.82 | 82.64 | 82.77 | 1,135,813 | -0.66(-0.79%) |
May 07, 2014 | 82.05 | 83.87 | 82.05 | 83.43 | 2,092,799 | +1.55(+1.89%) |
May 06, 2014 | 82.15 | 82.59 | 81.70 | 81.88 | 1,352,538 | -0.38(-0.46%) |
May 05, 2014 | 81.50 | 82.52 | 81.30 | 82.26 | 1,324,901 | +0.11(+0.13%) |
May 02, 2014 | 82.54 | 82.94 | 81.95 | 82.15 | 1,469,050 | -0.34(-0.41%) |
May 01, 2014 | 81.78 | 83.03 | 81.64 | 82.49 | 1,437,380 | +0.49(+0.60%) |
Apr 30, 2014 | 81.77 | 82.30 | 81.37 | 82.00 | 2,057,132 | +0.21(+0.26%) |
Apr 29, 2014 | 81.56 | 82.46 | 81.55 | 81.78 | 1,601,329 | +0.40(+0.49%) |
Apr 28, 2014 | 82.62 | 83.02 | 80.71 | 81.39 | 1,980,795 | -0.68(-0.82%) |
Apr 25, 2014 | 79.35 | 83.36 | 78.91 | 82.06 | 2,907,762 | +2.67(+3.36%) |
Apr 24, 2014 | 79.68 | 79.75 | 78.69 | 79.40 | 1,518,393 | +0.13(+0.16%) |
Apr 23, 2014 | 79.29 | 79.69 | 79.14 | 79.27 | 972,218 | -0.17(-0.22%) |
Apr 22, 2014 | 79.21 | 79.74 | 78.82 | 79.45 | 696,873 | +0.20(+0.26%) |
Apr 21, 2014 | 79.40 | 79.67 | 78.94 | 79.24 | 723,884 | -0.11(-0.13%) |
Apr 17, 2014 | 79.68 | 79.35 | 79.35 | 79.35 | 1,083,198 | -0.21(-0.27%) |
Apr 16, 2014 | 79.19 | 79.68 | 78.81 | 79.56 | 1,116,215 | +1.07(+1.37%) |
Apr 15, 2014 | 77.74 | 78.52 | 77.01 | 78.49 | 1,200,765 | +0.78(+1.01%) |
Apr 14, 2014 | 77.25 | 78.47 | 76.99 | 77.71 | 1,079,595 | +0.98(+1.27%) |
Apr 11, 2014 | 76.10 | 77.40 | 75.93 | 76.73 | 2,188,990 | -0.43(-0.56%) |
Apr 10, 2014 | 79.77 | 79.96 | 76.92 | 77.17 | 1,930,814 | -2.63(-3.29%) |
Apr 09, 2014 | 78.80 | 79.89 | 78.22 | 79.79 | 1,250,172 | +1.35(+1.72%) |
Apr 08, 2014 | 78.32 | 79.06 | 78.02 | 78.44 | 1,243,944 | +0.08(+0.10%) |
Apr 07, 2014 | 79.67 | 79.79 | 78.23 | 78.36 | 1,413,817 | -1.45(-1.82%) |
Apr 04, 2014 | 81.89 | 82.04 | 79.75 | 79.81 | 1,123,475 | -1.55(-1.90%) |
Apr 03, 2014 | 81.90 | 82.02 | 81.08 | 81.36 | 775,022 | -0.26(-0.32%) |
Apr 02, 2014 | 81.89 | 82.16 | 81.48 | 81.62 | 782,906 | -0.30(-0.37%) |
Apr 01, 2014 | 81.71 | 82.06 | 81.32 | 81.92 | 929,658 | +0.50(+0.62%) |
Mar 31, 2014 | 80.42 | 81.47 | 80.42 | 81.42 | 1,547,212 | +1.60(+2.01%) |
Mar 28, 2014 | 79.80 | 80.80 | 79.48 | 79.81 | 972,685 | +0.16(+0.21%) |
Mar 27, 2014 | 79.86 | 80.24 | 79.33 | 79.65 | 1,022,966 | -0.53(-0.66%) |
Mar 26, 2014 | 81.32 | 81.53 | 80.17 | 80.18 | 971,443 | -0.87(-1.07%) |
Mar 25, 2014 | 81.86 | 82.08 | 80.67 | 81.05 | 1,151,811 | -0.33(-0.40%) |
Mar 24, 2014 | 83.11 | 83.41 | 81.38 | 81.38 | 1,351,791 | -1.56(-1.89%) |
Mar 21, 2014 | 83.31 | 83.32 | 82.35 | 82.94 | 2,043,093 | +0.43(+0.52%) |
Mar 20, 2014 | 81.18 | 82.54 | 80.65 | 82.52 | 1,043,057 | +1.15(+1.41%) |
Mar 19, 2014 | 82.60 | 82.61 | 81.30 | 81.37 | 1,327,184 | -1.27(-1.53%) |
Mar 18, 2014 | 81.83 | 82.66 | 81.46 | 82.63 | 1,030,123 | +0.94(+1.15%) |
Mar 17, 2014 | 80.44 | 81.77 | 80.25 | 81.70 | 1,233,306 | +1.11(+1.38%) |
Mar 14, 2014 | 80.28 | 81.31 | 80.26 | 80.59 | 1,585,151 | +0.21(+0.26%) |
Mar 13, 2014 | 82.61 | 82.86 | 80.35 | 80.37 | 3,239,383 | -2.24(-2.71%) |
Mar 12, 2014 | 82.78 | 83.40 | 82.41 | 82.61 | 1,643,262 | -0.74(-0.89%) |
Mar 11, 2014 | 84.03 | 84.42 | 83.14 | 83.36 | 1,659,829 | -0.37(-0.44%) |
Mar 10, 2014 | 83.77 | 84.23 | 83.22 | 83.73 | 1,066,687 | -0.27(-0.32%) |
Mar 07, 2014 | 84.03 | 84.48 | 83.59 | 84.00 | 1,000,972 | +0.38(+0.45%) |
Mar 06, 2014 | 83.20 | 83.79 | 82.86 | 83.62 | 1,525,128 | +0.66(+0.79%) |
Mar 05, 2014 | 83.19 | 83.24 | 82.53 | 82.96 | 1,448,692 | +0.17(+0.21%) |
Mar 04, 2014 | 82.68 | 83.18 | 82.44 | 82.79 | 1,489,862 | +1.03(+1.26%) |
Mar 03, 2014 | 81.98 | 82.18 | 81.22 | 81.75 | 1,120,886 | -0.94(-1.13%) |
Feb 28, 2014 | 82.84 | 83.03 | 81.99 | 82.69 | 3,173,960 | -0.15(-0.19%) |
Feb 27, 2014 | 82.69 | 83.60 | 82.46 | 82.85 | 2,452,393 | +0.42(+0.50%) |
Feb 26, 2014 | 83.28 | 83.40 | 82.32 | 82.43 | 1,851,084 | -0.80(-0.96%) |
Feb 25, 2014 | 83.47 | 83.83 | 83.03 | 83.23 | 1,602,490 | -0.50(-0.60%) |
Feb 24, 2014 | 83.43 | 84.31 | 83.29 | 83.74 | 1,859,562 | +0.44(+0.53%) |
Feb 21, 2014 | 82.65 | 83.51 | 82.53 | 83.29 | 2,094,734 | +0.78(+0.95%) |
Feb 20, 2014 | 81.64 | 82.89 | 81.39 | 82.51 | 1,680,887 | +0.61(+0.74%) |
Feb 19, 2014 | 82.14 | 82.77 | 81.54 | 81.90 | 1,725,110 | -0.37(-0.45%) |
Feb 18, 2014 | 81.38 | 82.92 | 80.42 | 82.27 | 1,901,261 | -0.07(-0.08%) |
Feb 14, 2014 | 81.17 | 82.33 | 82.33 | 82.33 | 1,639,703 | +0.88(+1.08%) |
Feb 13, 2014 | 79.87 | 81.54 | 79.84 | 81.46 | 1,679,171 | +0.86(+1.07%) |
Feb 12, 2014 | 80.25 | 81.26 | 80.17 | 80.60 | 1,487,294 | +0.24(+0.30%) |
Feb 11, 2014 | 78.49 | 80.79 | 78.18 | 80.35 | 2,766,789 | +1.48(+1.87%) |
Feb 10, 2014 | 78.16 | 78.94 | 77.80 | 78.88 | 1,652,693 | +0.61(+0.78%) |
Feb 07, 2014 | 75.53 | 78.44 | 75.25 | 78.27 | 2,668,837 | +3.56(+4.77%) |
Feb 06, 2014 | 74.96 | 75.33 | 73.89 | 74.70 | 2,008,248 | -0.14(-0.18%) |
Feb 05, 2014 | 74.59 | 75.22 | 74.36 | 74.84 | 1,854,020 | +0.07(+0.09%) |
Feb 04, 2014 | 74.68 | 75.07 | 74.13 | 74.77 | 1,941,700 | +0.50(+0.68%) |
Feb 03, 2014 | 77.47 | 77.73 | 74.20 | 74.27 | 2,860,656 | -3.46(-4.45%) |
Jan 31, 2014 | 76.54 | 78.13 | 75.21 | 77.73 | 2,005,177 | -0.27(-0.35%) |
Jan 30, 2014 | 77.31 | 78.01 | 76.91 | 78.00 | 2,070,731 | +1.15(+1.50%) |
Jan 29, 2014 | 76.81 | 77.60 | 76.63 | 76.85 | 2,655,994 | -0.51(-0.66%) |
Jan 28, 2014 | 76.49 | 77.63 | 76.49 | 77.36 | 1,234,607 | +1.11(+1.46%) |
Jan 27, 2014 | 76.00 | 77.38 | 75.82 | 76.25 | 2,092,558 | +0.50(+0.66%) |
Jan 24, 2014 | 77.86 | 78.16 | 75.75 | 75.75 | 1,969,348 | -2.78(-3.54%) |
Jan 23, 2014 | 79.22 | 79.27 | 77.90 | 78.53 | 1,868,757 | -1.42(-1.78%) |
Jan 22, 2014 | 80.86 | 81.11 | 79.48 | 79.95 | 2,151,683 | -0.91(-1.12%) |
Jan 21, 2014 | 81.48 | 81.75 | 80.61 | 80.86 | 1,167,787 | -0.43(-0.53%) |
Jan 17, 2014 | 81.55 | 81.29 | 81.29 | 81.29 | 995,416 | +0.13(+0.15%) |
Jan 16, 2014 | 80.33 | 81.19 | 80.16 | 81.17 | 919,261 | +0.60(+0.74%) |
Jan 15, 2014 | 80.09 | 80.58 | 80.02 | 80.57 | 1,202,344 | +0.47(+0.59%) |
Jan 14, 2014 | 78.61 | 80.16 | 78.28 | 80.09 | 1,303,825 | +1.92(+2.46%) |
Jan 13, 2014 | 79.36 | 79.65 | 77.94 | 78.17 | 1,418,631 | -1.55(-1.94%) |
Jan 10, 2014 | 80.83 | 80.88 | 79.47 | 79.72 | 1,119,899 | -1.09(-1.35%) |
Jan 09, 2014 | 79.36 | 80.90 | 79.36 | 80.81 | 1,420,395 | +1.69(+2.14%) |
Jan 08, 2014 | 79.33 | 79.43 | 78.74 | 79.12 | 1,945,931 | -0.39(-0.49%) |
Jan 07, 2014 | 79.54 | 79.85 | 79.32 | 79.50 | 1,526,039 | +0.54(+0.69%) |
Jan 06, 2014 | 80.20 | 80.38 | 78.94 | 78.96 | 1,254,994 | -0.83(-1.04%) |
Jan 03, 2014 | 79.88 | 80.16 | 79.54 | 79.79 | 890,652 | +0.23(+0.29%) |
Jan 02, 2014 | 80.53 | 80.86 | 79.47 | 79.56 | 1,250,725 | -1.48(-1.82%) |
Dec 31, 2013 | 80.72 | 81.04 | 81.04 | 81.04 | 1,004,629 | +0.62(+0.77%) |
Dec 30, 2013 | 80.31 | 81.02 | 80.27 | 80.42 | 1,594,471 | -0.15(-0.19%) |
Dec 27, 2013 | 81.04 | 81.15 | 80.11 | 80.58 | 1,122,756 | -0.06(-0.07%) |
Dec 26, 2013 | 80.81 | 81.15 | 80.15 | 80.63 | 970,356 | -0.14(-0.18%) |
Dec 24, 2013 | 79.87 | 80.95 | 79.85 | 80.78 | 605,250 | +0.91(+1.14%) |
Dec 23, 2013 | 80.51 | 80.71 | 79.50 | 79.87 | 1,224,737 | -0.25(-0.31%) |
Dec 20, 2013 | 80.37 | 80.88 | 80.10 | 80.12 | 2,544,881 | -0.14(-0.18%) |
Dec 19, 2013 | 80.56 | 80.83 | 79.38 | 80.27 | 1,781,562 | -0.81(-1.00%) |
Dec 18, 2013 | 79.21 | 81.20 | 78.97 | 81.08 | 2,143,108 | +2.04(+2.58%) |
Dec 17, 2013 | 79.27 | 79.54 | 78.60 | 79.04 | 1,342,900 | -0.03(-0.04%) |
Dec 16, 2013 | 79.11 | 79.53 | 78.69 | 79.07 | 1,258,958 | +0.23(+0.29%) |
Dec 13, 2013 | 79.14 | 79.59 | 78.66 | 78.84 | 811,184 | -0.28(-0.35%) |
Dec 12, 2013 | 78.75 | 79.48 | 78.75 | 79.12 | 1,344,941 | +0.14(+0.18%) |
Dec 11, 2013 | 80.05 | 80.41 | 78.82 | 78.97 | 1,431,405 | -1.28(-1.59%) |
Dec 10, 2013 | 79.55 | 80.45 | 79.44 | 80.25 | 1,407,681 | +0.16(+0.21%) |
Dec 09, 2013 | 79.80 | 80.51 | 79.58 | 80.08 | 1,218,080 | +0.14(+0.18%) |
Dec 06, 2013 | 79.76 | 80.13 | 79.53 | 79.94 | 1,270,291 | +1.25(+1.58%) |
Dec 05, 2013 | 78.37 | 78.94 | 78.27 | 78.69 | 1,113,707 | -0.01(-0.01%) |
Dec 04, 2013 | 78.78 | 79.38 | 78.29 | 78.70 | 1,189,674 | -0.40(-0.50%) |
Dec 03, 2013 | 78.84 | 79.75 | 78.96 | 79.10 | 1,282,907 | +0.02(+0.02%) |
Dec 02, 2013 | 78.78 | 79.73 | 78.46 | 79.08 | 1,109,784 | +0.21(+0.27%) |
Nov 29, 2013 | 79.42 | 79.62 | 78.77 | 78.87 | 447,827 | -0.63(-0.79%) |
Nov 27, 2013 | 79.11 | 79.57 | 78.95 | 79.49 | 1,092,888 | +0.41(+0.51%) |
Nov 26, 2013 | 78.79 | 79.50 | 78.53 | 79.09 | 1,961,223 | +0.48(+0.61%) |
Nov 25, 2013 | 79.70 | 79.70 | 78.54 | 78.61 | 1,268,658 | -1.14(-1.43%) |
Nov 22, 2013 | 78.91 | 79.75 | 78.27 | 79.75 | 1,551,737 | +1.13(+1.44%) |
Nov 21, 2013 | 77.92 | 78.75 | 77.90 | 78.62 | 1,115,091 | +0.92(+1.18%) |
Nov 20, 2013 | 78.12 | 78.53 | 77.45 | 77.70 | 1,064,208 | -0.10(-0.12%) |
Nov 19, 2013 | 78.49 | 79.04 | 77.63 | 77.79 | 1,437,328 | -0.62(-0.79%) |
Nov 18, 2013 | 78.83 | 79.04 | 78.27 | 78.41 | 885,402 | -0.40(-0.50%) |
Nov 15, 2013 | 77.98 | 78.81 | 77.88 | 78.81 | 2,425,310 | +0.74(+0.95%) |
Nov 14, 2013 | 77.68 | 78.56 | 77.48 | 78.06 | 1,383,691 | +0.23(+0.30%) |
Nov 12, 2013 | 78.50 | 78.67 | 77.59 | 77.83 | 966,416 | -1.09(-1.38%) |
Nov 11, 2013 | 77.88 | 78.95 | 77.82 | 78.92 | 1,432,811 | +1.06(+1.36%) |
Nov 08, 2013 | 76.69 | 77.89 | 76.54 | 77.86 | 1,842,007 | +1.13(+1.47%) |
Nov 07, 2013 | 77.49 | 77.49 | 76.68 | 76.73 | 2,078,179 | -0.60(-0.77%) |
Nov 06, 2013 | 76.46 | 77.35 | 76.07 | 77.33 | 1,908,026 | +1.31(+1.73%) |
Nov 05, 2013 | 75.82 | 76.39 | 75.66 | 76.02 | 2,014,037 | +0.07(+0.09%) |
Nov 04, 2013 | 76.20 | 76.31 | 75.15 | 75.95 | 1,596,622 | -0.14(-0.19%) |
Nov 01, 2013 | 76.68 | 76.75 | 75.78 | 76.09 | 1,697,849 | -0.31(-0.40%) |
Oct 31, 2013 | 77.40 | 77.43 | 76.39 | 76.40 | 2,282,685 | -1.11(-1.43%) |
Oct 30, 2013 | 76.79 | 77.69 | 75.84 | 77.51 | 3,995,058 | +0.51(+0.66%) |
Oct 29, 2013 | 75.49 | 77.03 | 75.34 | 77.00 | 3,238,863 | +1.58(+2.10%) |
Oct 28, 2013 | 74.95 | 75.74 | 74.92 | 75.42 | 2,139,716 | +0.51(+0.68%) |
Oct 25, 2013 | 72.64 | 76.07 | 72.07 | 74.91 | 4,630,284 | +1.89(+2.59%) |
Oct 24, 2013 | 73.56 | 74.29 | 72.89 | 73.01 | 2,825,200 | -0.26(-0.36%) |
Oct 23, 2013 | 73.36 | 73.41 | 72.97 | 73.27 | 1,650,149 | -0.49(-0.67%) |
Oct 22, 2013 | 72.86 | 73.92 | 72.81 | 73.77 | 2,685,777 | +1.22(+1.68%) |
Oct 21, 2013 | 72.74 | 72.87 | 72.31 | 72.55 | 849,516 | -0.28(-0.38%) |
Oct 18, 2013 | 71.92 | 72.98 | 71.60 | 72.83 | 2,568,528 | +1.15(+1.60%) |
Oct 17, 2013 | 71.10 | 71.96 | 70.84 | 71.68 | 2,618,163 | +0.34(+0.47%) |
Oct 16, 2013 | 70.63 | 71.44 | 70.59 | 71.34 | 2,445,420 | +1.18(+1.68%) |
Oct 15, 2013 | 70.92 | 71.39 | 70.09 | 70.16 | 2,398,563 | -1.02(-1.44%) |
Oct 14, 2013 | 70.44 | 71.21 | 70.18 | 71.19 | 1,478,509 | +0.57(+0.81%) |
Oct 11, 2013 | 70.51 | 70.75 | 70.33 | 70.62 | 1,996,904 | +0.16(+0.23%) |
Oct 10, 2013 | 69.46 | 70.53 | 69.46 | 70.45 | 2,913,828 | +1.62(+2.36%) |
Oct 09, 2013 | 69.05 | 69.24 | 68.32 | 68.83 | 1,467,894 | -0.13(-0.18%) |
Oct 08, 2013 | 69.70 | 69.92 | 68.94 | 68.96 | 1,336,366 | -0.74(-1.07%) |
Oct 07, 2013 | 69.64 | 70.16 | 69.58 | 69.70 | 1,073,733 | -0.66(-0.93%) |
Oct 04, 2013 | 70.22 | 70.55 | 69.82 | 70.36 | 2,569,814 | +0.11(+0.15%) |
Oct 03, 2013 | 71.10 | 71.12 | 69.98 | 70.25 | 2,272,017 | -0.88(-1.24%) |
Oct 02, 2013 | 70.84 | 71.32 | 70.12 | 71.13 | 2,025,185 | -0.02(-0.03%) |
Oct 01, 2013 | 72.09 | 72.19 | 70.77 | 71.15 | 6,616,893 | -1.37(-1.89%) |
Sep 27, 2013 | 72.79 | 72.99 | 72.39 | 72.52 | 1,528,097 | -0.34(-0.46%) |
Sep 26, 2013 | 73.04 | 73.45 | 72.68 | 72.86 | 1,345,320 | -0.08(-0.11%) |
Sep 25, 2013 | 73.46 | 73.68 | 72.60 | 72.94 | 1,645,967 | -0.50(-0.68%) |
Sep 24, 2013 | 72.98 | 73.71 | 72.65 | 73.44 | 1,907,915 | +0.47(+0.65%) |
Sep 23, 2013 | 72.79 | 73.63 | 72.53 | 72.96 | 2,158,750 | +0.01(+0.01%) |
Sep 20, 2013 | 72.61 | 73.48 | 72.38 | 72.95 | 4,211,087 | +0.37(+0.51%) |
Sep 19, 2013 | 71.42 | 73.35 | 71.42 | 72.59 | 4,406,639 | +1.15(+1.61%) |
Sep 18, 2013 | 67.79 | 71.45 | 67.68 | 71.44 | 4,231,563 | +3.81(+5.63%) |
Sep 17, 2013 | 66.90 | 67.70 | 66.89 | 67.63 | 1,555,395 | +0.87(+1.30%) |
Sep 16, 2013 | 66.58 | 67.08 | 66.18 | 66.76 | 2,326,884 | +0.57(+0.86%) |
Sep 13, 2013 | 66.17 | 66.55 | 65.95 | 66.19 | 1,073,455 | +0.11(+0.16%) |
Sep 12, 2013 | 66.08 | 66.30 | 65.85 | 66.09 | 1,113,946 | -0.10(-0.15%) |
Sep 11, 2013 | 66.17 | 66.43 | 65.95 | 66.18 | 1,278,195 | -0.14(-0.20%) |
Sep 10, 2013 | 65.88 | 66.32 | 65.71 | 66.32 | 1,320,479 | +0.92(+1.40%) |
Sep 09, 2013 | 64.55 | 65.40 | 64.35 | 65.40 | 819,487 | +1.17(+1.82%) |
Sep 06, 2013 | 64.52 | 64.75 | 63.67 | 64.23 | 949,449 | -0.23(-0.36%) |
Sep 05, 2013 | 64.18 | 64.76 | 64.02 | 64.46 | 883,279 | +0.17(+0.27%) |
Sep 04, 2013 | 64.50 | 64.67 | 64.09 | 64.29 | 980,292 | -0.14(-0.21%) |
Sep 03, 2013 | 64.89 | 65.20 | 64.01 | 64.42 | 684,645 | +0.30(+0.47%) |
Aug 30, 2013 | 64.69 | 64.72 | 63.87 | 64.12 | 896,508 | -0.53(-0.82%) |
Aug 29, 2013 | 64.40 | 65.26 | 64.34 | 64.66 | 1,197,210 | -0.02(-0.03%) |
Aug 28, 2013 | 63.97 | 65.26 | 63.84 | 64.68 | 1,868,731 | +0.67(+1.04%) |
Aug 27, 2013 | 64.79 | 65.03 | 63.97 | 64.01 | 1,545,550 | -1.45(-2.21%) |
Aug 26, 2013 | 66.11 | 66.33 | 65.42 | 65.46 | 1,883,579 | -0.71(-1.08%) |
Aug 23, 2013 | 66.27 | 66.39 | 66.05 | 66.17 | 1,313,945 | -0.10(-0.15%) |
Aug 22, 2013 | 65.78 | 66.45 | 65.76 | 66.27 | 1,488,036 | +0.56(+0.85%) |
Aug 21, 2013 | 66.05 | 66.24 | 65.47 | 65.71 | 1,548,962 | -0.47(-0.72%) |
Aug 20, 2013 | 66.17 | 66.47 | 65.93 | 66.18 | 2,143,210 | -0.02(-0.03%) |
Aug 19, 2013 | 65.83 | 66.76 | 65.83 | 66.20 | 1,494,426 | +0.14(+0.20%) |
Aug 16, 2013 | 65.64 | 66.38 | 65.59 | 66.07 | 3,040,788 | +0.35(+0.53%) |
Aug 15, 2013 | 65.98 | 66.28 | 65.56 | 65.72 | 1,572,100 | -0.78(-1.18%) |
Aug 14, 2013 | 66.42 | 66.83 | 66.08 | 66.50 | 1,250,567 | -0.01(-0.01%) |
Aug 13, 2013 | 66.03 | 66.69 | 65.95 | 66.51 | 1,249,149 | +0.68(+1.03%) |
Aug 12, 2013 | 66.37 | 66.81 | 65.69 | 65.83 | 1,549,309 | -0.90(-1.35%) |
Aug 09, 2013 | 66.00 | 66.96 | 66.00 | 66.73 | 1,346,342 | +0.06(+0.09%) |
Aug 08, 2013 | 66.61 | 66.95 | 66.44 | 66.68 | 1,449,357 | +0.37(+0.55%) |
Aug 07, 2013 | 66.39 | 66.61 | 66.03 | 66.31 | 1,108,615 | -0.32(-0.48%) |
Aug 06, 2013 | 66.36 | 66.88 | 66.12 | 66.63 | 1,944,790 | +0.04(+0.06%) |
Aug 05, 2013 | 66.51 | 66.73 | 66.22 | 66.59 | 1,128,830 | -0.14(-0.22%) |
Aug 02, 2013 | 66.30 | 66.80 | 65.91 | 66.73 | 1,542,176 | +0.42(+0.63%) |