Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 75.30 | 76.08 | 75.14 | 75.82 | 736,925 | +0.51(+0.68%) |
Jun 27, 2014 | 73.84 | 75.70 | 73.84 | 75.31 | 2,350,426 | +1.26(+1.70%) |
Jun 26, 2014 | 73.91 | 74.37 | 73.10 | 74.05 | 953,843 | +0.35(+0.47%) |
Jun 25, 2014 | 74.51 | 74.82 | 73.52 | 73.70 | 430,593 | -0.75(-1.01%) |
Jun 24, 2014 | 74.29 | 74.84 | 74.25 | 74.45 | 694,784 | +0.04(+0.05%) |
Jun 23, 2014 | 74.84 | 74.99 | 74.27 | 74.41 | 548,886 | -0.18(-0.24%) |
Jun 20, 2014 | 75.51 | 75.69 | 74.56 | 74.59 | 481,922 | -0.51(-0.68%) |
Jun 19, 2014 | 75.88 | 76.33 | 75.02 | 75.10 | 435,540 | -0.83(-1.09%) |
Jun 18, 2014 | 75.55 | 76.36 | 75.28 | 75.93 | 266,537 | +0.50(+0.66%) |
Jun 17, 2014 | 75.25 | 76.27 | 74.99 | 75.43 | 463,982 | +0.16(+0.21%) |
Jun 16, 2014 | 75.51 | 75.83 | 75.08 | 75.27 | 241,914 | -0.39(-0.52%) |
Jun 13, 2014 | 75.62 | 76.14 | 75.43 | 75.66 | 195,423 | +0.06(+0.08%) |
Jun 12, 2014 | 75.24 | 76.70 | 75.02 | 75.60 | 355,740 | +0.07(+0.09%) |
Jun 11, 2014 | 75.79 | 75.79 | 75.12 | 75.53 | 386,387 | -0.43(-0.57%) |
Jun 10, 2014 | 76.12 | 76.66 | 75.63 | 75.96 | 508,160 | +0.13(+0.17%) |
Jun 06, 2014 | 75.03 | 75.83 | 75.00 | 75.83 | 341,708 | +0.87(+1.16%) |
Jun 05, 2014 | 74.58 | 75.28 | 74.28 | 74.96 | 329,632 | +0.32(+0.43%) |
Jun 04, 2014 | 73.99 | 74.74 | 73.86 | 74.64 | 336,395 | +0.41(+0.55%) |
Jun 03, 2014 | 73.51 | 74.52 | 73.22 | 74.23 | 376,146 | +0.43(+0.58%) |
Jun 02, 2014 | 73.34 | 74.35 | 72.73 | 73.80 | 530,894 | +0.35(+0.48%) |
May 30, 2014 | 73.78 | 74.33 | 72.82 | 73.45 | 595,419 | -0.47(-0.64%) |
May 29, 2014 | 74.38 | 74.39 | 73.84 | 73.92 | 194,772 | -0.13(-0.18%) |
May 28, 2014 | 74.37 | 74.85 | 73.49 | 74.05 | 369,361 | -0.42(-0.56%) |
May 27, 2014 | 75.29 | 75.32 | 74.39 | 74.47 | 309,237 | -0.41(-0.55%) |
May 23, 2014 | 74.20 | 74.88 | 74.88 | 74.88 | 388,900 | +0.35(+0.47%) |
May 22, 2014 | 74.06 | 74.77 | 73.57 | 74.53 | 240,300 | +0.70(+0.95%) |
May 21, 2014 | 73.67 | 74.20 | 73.27 | 73.83 | 292,913 | +0.26(+0.35%) |
May 20, 2014 | 74.77 | 74.90 | 73.09 | 73.57 | 375,289 | -1.23(-1.64%) |
May 19, 2014 | 74.41 | 75.11 | 74.19 | 74.80 | 347,606 | +0.58(+0.78%) |
May 16, 2014 | 73.79 | 74.24 | 73.33 | 74.22 | 262,990 | +0.51(+0.69%) |
May 15, 2014 | 74.18 | 74.65 | 72.61 | 73.71 | 239,077 | -0.61(-0.82%) |
May 14, 2014 | 74.70 | 75.19 | 74.18 | 74.32 | 544,305 | -0.28(-0.38%) |
May 13, 2014 | 76.05 | 76.48 | 74.58 | 74.60 | 430,137 | -1.28(-1.69%) |
May 12, 2014 | 75.50 | 76.47 | 75.39 | 75.88 | 241,110 | +0.74(+0.98%) |
May 09, 2014 | 74.49 | 75.15 | 73.81 | 75.14 | 382,368 | +0.63(+0.85%) |
May 08, 2014 | 75.26 | 75.91 | 74.46 | 74.51 | 451,234 | -0.98(-1.30%) |
May 07, 2014 | 75.06 | 75.57 | 74.14 | 75.49 | 508,310 | +0.84(+1.13%) |
May 06, 2014 | 74.77 | 75.14 | 73.79 | 74.65 | 537,308 | -0.15(-0.20%) |
May 05, 2014 | 73.46 | 75.05 | 72.98 | 74.80 | 447,562 | +0.80(+1.08%) |
May 02, 2014 | 72.00 | 74.46 | 72.00 | 74.00 | 683,454 | +1.51(+2.08%) |
May 01, 2014 | 75.54 | 75.54 | 71.50 | 72.49 | 1,032,985 | -3.82(-5.01%) |
Apr 30, 2014 | 75.90 | 76.95 | 75.38 | 76.31 | 651,094 | +0.07(+0.09%) |
Apr 29, 2014 | 76.79 | 77.12 | 75.63 | 76.24 | 648,063 | -0.26(-0.34%) |
Apr 28, 2014 | 76.92 | 77.26 | 75.95 | 76.50 | 816,249 | -0.14(-0.18%) |
Apr 25, 2014 | 76.64 | 77.08 | 76.42 | 76.64 | 676,909 | -0.02(-0.03%) |
Apr 24, 2014 | 75.99 | 76.70 | 74.84 | 76.66 | 503,341 | +1.05(+1.39%) |
Apr 23, 2014 | 74.75 | 75.90 | 74.28 | 75.61 | 713,748 | +0.85(+1.14%) |
Apr 22, 2014 | 74.57 | 75.29 | 74.49 | 74.76 | 523,285 | +0.04(+0.05%) |
Apr 21, 2014 | 75.75 | 76.42 | 74.64 | 74.72 | 377,571 | -1.09(-1.44%) |
Apr 17, 2014 | 74.98 | 75.81 | 75.81 | 75.81 | 254,900 | +0.74(+0.99%) |
Apr 16, 2014 | 74.56 | 75.38 | 74.32 | 75.07 | 289,272 | +1.13(+1.53%) |
Apr 15, 2014 | 73.91 | 74.71 | 72.89 | 73.94 | 424,149 | +0.10(+0.14%) |
Apr 14, 2014 | 74.42 | 74.66 | 73.38 | 73.84 | 376,509 | +0.14(+0.19%) |
Apr 11, 2014 | 74.44 | 74.72 | 73.67 | 73.70 | 347,538 | -1.32(-1.76%) |
Apr 10, 2014 | 76.03 | 76.34 | 74.57 | 75.02 | 528,197 | -1.09(-1.43%) |
Apr 09, 2014 | 74.74 | 76.15 | 74.39 | 76.11 | 335,346 | +1.49(+2.00%) |
Apr 08, 2014 | 74.45 | 75.19 | 73.92 | 74.62 | 471,508 | +0.21(+0.28%) |
Apr 07, 2014 | 75.50 | 75.55 | 74.11 | 74.41 | 437,761 | -1.22(-1.61%) |
Apr 04, 2014 | 78.13 | 78.13 | 75.36 | 75.63 | 1,195,331 | -1.82(-2.35%) |
Apr 03, 2014 | 77.59 | 78.05 | 77.28 | 77.45 | 423,392 | -0.21(-0.27%) |
Apr 02, 2014 | 77.77 | 78.06 | 77.20 | 77.66 | 499,335 | -0.08(-0.10%) |
Apr 01, 2014 | 77.27 | 77.80 | 76.95 | 77.74 | 399,302 | +0.72(+0.93%) |
Mar 31, 2014 | 76.65 | 77.19 | 75.99 | 77.02 | 887,165 | +0.89(+1.17%) |
Mar 28, 2014 | 75.96 | 76.91 | 75.30 | 76.13 | 601,782 | +0.44(+0.58%) |
Mar 27, 2014 | 76.10 | 76.10 | 74.20 | 75.69 | 808,262 | +1.69(+2.28%) |
Mar 26, 2014 | 74.42 | 75.08 | 73.96 | 74.00 | 788,256 | -0.33(-0.44%) |
Mar 25, 2014 | 74.15 | 74.91 | 73.84 | 74.33 | 1,008,873 | +0.41(+0.55%) |
Mar 24, 2014 | 73.82 | 74.47 | 73.20 | 73.92 | 789,234 | +0.46(+0.63%) |
Mar 21, 2014 | 74.90 | 74.90 | 73.10 | 73.46 | 840,550 | -0.43(-0.58%) |
Mar 20, 2014 | 72.95 | 74.72 | 72.10 | 73.89 | 762,049 | +0.24(+0.33%) |
Mar 19, 2014 | 75.75 | 75.83 | 72.59 | 73.65 | 1,022,912 | -2.18(-2.87%) |
Mar 18, 2014 | 75.61 | 76.19 | 75.14 | 75.83 | 841,239 | +0.14(+0.18%) |
Mar 17, 2014 | 76.39 | 77.13 | 74.62 | 75.69 | 998,557 | -0.16(-0.21%) |
Mar 14, 2014 | 78.33 | 78.45 | 75.71 | 75.85 | 739,545 | -2.45(-3.13%) |
Mar 13, 2014 | 81.64 | 82.78 | 77.93 | 78.30 | 574,640 | -2.89(-3.56%) |
Mar 12, 2014 | 81.45 | 81.94 | 80.70 | 81.19 | 382,287 | -0.67(-0.82%) |
Mar 11, 2014 | 83.13 | 83.42 | 81.49 | 81.86 | 312,304 | -1.13(-1.36%) |
Mar 10, 2014 | 83.25 | 83.52 | 82.83 | 82.99 | 315,641 | -0.31(-0.37%) |
Mar 07, 2014 | 83.88 | 83.88 | 82.78 | 83.30 | 544,854 | -0.08(-0.10%) |
Mar 06, 2014 | 83.79 | 83.83 | 83.08 | 83.38 | 388,011 | -0.02(-0.02%) |
Mar 05, 2014 | 83.42 | 83.84 | 83.18 | 83.40 | 290,981 | -0.23(-0.28%) |
Mar 04, 2014 | 83.00 | 83.88 | 82.76 | 83.63 | 511,889 | +1.24(+1.51%) |
Mar 03, 2014 | 82.83 | 83.26 | 81.84 | 82.39 | 319,101 | -1.13(-1.35%) |
Feb 28, 2014 | 82.97 | 84.25 | 82.45 | 83.52 | 450,941 | +0.32(+0.38%) |
Feb 27, 2014 | 84.02 | 84.28 | 80.07 | 83.20 | 643,810 | -1.27(-1.50%) |
Feb 26, 2014 | 84.10 | 84.89 | 83.79 | 84.47 | 404,261 | +0.77(+0.92%) |
Feb 25, 2014 | 84.40 | 84.78 | 83.38 | 83.70 | 219,914 | -0.37(-0.44%) |
Feb 24, 2014 | 82.85 | 85.06 | 82.37 | 84.07 | 446,989 | +1.70(+2.06%) |
Feb 21, 2014 | 83.23 | 83.25 | 82.29 | 82.37 | 306,790 | -0.74(-0.89%) |
Feb 20, 2014 | 82.57 | 83.19 | 81.42 | 83.11 | 320,391 | +0.65(+0.79%) |
Feb 19, 2014 | 82.63 | 83.40 | 82.40 | 82.46 | 202,512 | -0.61(-0.73%) |
Feb 18, 2014 | 82.24 | 83.12 | 81.91 | 83.07 | 294,951 | +1.13(+1.38%) |
Feb 14, 2014 | 81.78 | 81.94 | 81.94 | 81.94 | 259,600 | -0.12(-0.15%) |
Feb 13, 2014 | 80.22 | 82.13 | 80.10 | 82.06 | 289,980 | +1.12(+1.38%) |
Feb 12, 2014 | 81.09 | 81.53 | 80.16 | 80.94 | 395,193 | +0.12(+0.15%) |
Feb 11, 2014 | 80.50 | 81.95 | 80.17 | 80.82 | 353,828 | +0.40(+0.50%) |
Feb 10, 2014 | 80.86 | 81.05 | 80.14 | 80.42 | 480,868 | -0.58(-0.72%) |
Feb 07, 2014 | 79.87 | 81.23 | 79.83 | 81.00 | 559,185 | +1.38(+1.73%) |
Feb 06, 2014 | 77.83 | 79.66 | 77.10 | 79.62 | 381,895 | +1.96(+2.52%) |
Feb 05, 2014 | 77.03 | 77.80 | 76.18 | 77.66 | 241,513 | +0.35(+0.45%) |
Feb 04, 2014 | 77.81 | 77.94 | 77.16 | 77.31 | 527,557 | +0.09(+0.12%) |
Feb 03, 2014 | 78.51 | 78.90 | 76.89 | 77.22 | 953,575 | -1.31(-1.67%) |
Jan 31, 2014 | 78.16 | 78.90 | 77.29 | 78.53 | 587,768 | -0.25(-0.32%) |
Jan 30, 2014 | 79.17 | 79.39 | 78.50 | 78.78 | 885,210 | +0.33(+0.42%) |
Jan 29, 2014 | 78.30 | 79.37 | 78.28 | 78.45 | 385,539 | -0.88(-1.11%) |
Jan 28, 2014 | 77.92 | 79.34 | 77.92 | 79.33 | 459,859 | +1.37(+1.76%) |
Jan 27, 2014 | 79.93 | 80.11 | 77.59 | 77.96 | 567,993 | -1.78(-2.23%) |
Jan 24, 2014 | 82.88 | 82.88 | 79.68 | 79.74 | 549,650 | -3.59(-4.31%) |
Jan 23, 2014 | 83.60 | 84.39 | 82.58 | 83.33 | 402,871 | -0.98(-1.16%) |
Jan 22, 2014 | 84.87 | 84.87 | 84.24 | 84.31 | 232,964 | -0.19(-0.22%) |
Jan 21, 2014 | 85.48 | 85.48 | 84.25 | 84.50 | 259,275 | -0.14(-0.17%) |
Jan 17, 2014 | 85.23 | 84.64 | 84.64 | 84.64 | 178,700 | -0.76(-0.89%) |
Jan 16, 2014 | 85.00 | 85.86 | 85.00 | 85.40 | 296,677 | +0.12(+0.14%) |
Jan 15, 2014 | 84.70 | 85.48 | 84.48 | 85.28 | 627,847 | +0.58(+0.68%) |
Jan 14, 2014 | 84.01 | 85.20 | 83.60 | 84.70 | 392,769 | +1.30(+1.56%) |
Jan 13, 2014 | 84.64 | 84.98 | 83.27 | 83.40 | 341,695 | -1.37(-1.62%) |
Jan 10, 2014 | 84.50 | 85.13 | 84.14 | 84.77 | 240,477 | +0.26(+0.31%) |
Jan 09, 2014 | 85.52 | 86.00 | 84.18 | 84.51 | 338,456 | -0.77(-0.90%) |
Jan 08, 2014 | 85.84 | 86.33 | 85.03 | 85.28 | 257,405 | -0.30(-0.35%) |
Jan 07, 2014 | 85.51 | 85.95 | 85.23 | 85.58 | 313,822 | +0.56(+0.66%) |
Jan 06, 2014 | 86.11 | 86.73 | 84.95 | 85.02 | 443,999 | -0.58(-0.68%) |
Jan 03, 2014 | 85.96 | 86.38 | 85.34 | 85.60 | 320,645 | -0.41(-0.48%) |
Jan 02, 2014 | 86.44 | 87.15 | 85.29 | 86.01 | 276,882 | -1.19(-1.36%) |
Dec 31, 2013 | 87.20 | 87.20 | 87.20 | 87.20 | 310,100 | +0.58(+0.67%) |
Dec 30, 2013 | 86.39 | 87.27 | 86.10 | 86.62 | 327,229 | +0.32(+0.37%) |
Dec 27, 2013 | 86.88 | 87.30 | 86.16 | 86.30 | 230,526 | -0.67(-0.77%) |
Dec 26, 2013 | 87.60 | 87.71 | 86.72 | 86.97 | 268,383 | -0.32(-0.37%) |
Dec 24, 2013 | 87.50 | 88.09 | 86.77 | 87.29 | 166,033 | -0.19(-0.22%) |
Dec 23, 2013 | 87.84 | 89.14 | 86.89 | 87.48 | 289,873 | +0.15(+0.17%) |
Dec 20, 2013 | 85.90 | 87.50 | 85.45 | 87.33 | 790,227 | +1.49(+1.74%) |
Dec 19, 2013 | 86.45 | 87.16 | 85.72 | 85.84 | 295,119 | -0.68(-0.79%) |
Dec 18, 2013 | 84.90 | 86.59 | 84.15 | 86.52 | 251,887 | +1.86(+2.20%) |
Dec 17, 2013 | 85.23 | 85.46 | 84.24 | 84.66 | 306,492 | -0.85(-0.99%) |
Dec 16, 2013 | 84.55 | 85.73 | 84.16 | 85.51 | 223,158 | +1.36(+1.62%) |
Dec 13, 2013 | 83.68 | 84.44 | 83.42 | 84.15 | 317,400 | +1.01(+1.21%) |
Dec 12, 2013 | 83.55 | 83.93 | 83.01 | 83.14 | 223,325 | -0.67(-0.80%) |
Dec 11, 2013 | 86.53 | 86.53 | 83.74 | 83.81 | 272,152 | -2.52(-2.92%) |
Dec 10, 2013 | 85.53 | 86.57 | 85.12 | 86.33 | 280,958 | +0.40(+0.47%) |
Dec 09, 2013 | 86.30 | 86.44 | 85.28 | 85.93 | 221,574 | -0.26(-0.30%) |
Dec 06, 2013 | 85.83 | 86.29 | 85.45 | 86.19 | 0 | +0.98(+1.15%) |
Dec 05, 2013 | 85.79 | 85.87 | 84.80 | 85.21 | 0 | -0.75(-0.87%) |
Dec 04, 2013 | 85.48 | 86.18 | 84.79 | 85.96 | 0 | +0.38(+0.44%) |
Dec 03, 2013 | 85.20 | 86.59 | 85.04 | 85.58 | 266,936 | -0.35(-0.41%) |
Dec 02, 2013 | 85.56 | 86.66 | 84.84 | 85.93 | 0 | +0.26(+0.30%) |
Nov 29, 2013 | 86.93 | 87.41 | 85.66 | 85.67 | 0 | -0.90(-1.04%) |
Nov 27, 2013 | 85.83 | 87.10 | 85.50 | 86.57 | 0 | +0.52(+0.60%) |
Nov 26, 2013 | 85.73 | 86.14 | 84.84 | 86.05 | 0 | +0.50(+0.58%) |
Nov 25, 2013 | 85.83 | 85.99 | 85.24 | 85.55 | 0 | -0.28(-0.33%) |
Nov 22, 2013 | 85.18 | 86.16 | 84.85 | 85.83 | 0 | +0.78(+0.92%) |
Nov 21, 2013 | 83.77 | 85.16 | 83.56 | 85.05 | 191,286 | +1.62(+1.94%) |
Nov 20, 2013 | 83.59 | 84.22 | 83.01 | 83.43 | 129,946 | -0.16(-0.19%) |
Nov 19, 2013 | 84.32 | 84.55 | 83.38 | 83.59 | 205,303 | -0.94(-1.11%) |
Nov 18, 2013 | 84.51 | 85.06 | 84.33 | 84.53 | 0 | +0.04(+0.05%) |
Nov 15, 2013 | 84.14 | 84.77 | 83.96 | 84.49 | 0 | +0.35(+0.42%) |
Nov 14, 2013 | 84.39 | 84.88 | 84.05 | 84.14 | 480,950 | -0.44(-0.52%) |
Nov 13, 2013 | 83.57 | 84.65 | 83.23 | 84.58 | 0 | +0.66(+0.79%) |
Nov 12, 2013 | 83.69 | 84.44 | 83.48 | 83.92 | 0 | -0.03(-0.04%) |
Nov 11, 2013 | 84.55 | 84.88 | 83.59 | 83.95 | 0 | -0.45(-0.53%) |
Nov 08, 2013 | 84.12 | 85.36 | 83.79 | 84.40 | 0 | +0.22(+0.26%) |
Nov 07, 2013 | 89.00 | 89.42 | 81.20 | 84.18 | 0 | -4.85(-5.45%) |
Nov 06, 2013 | 87.94 | 89.10 | 87.37 | 89.03 | 0 | +1.54(+1.76%) |
Nov 05, 2013 | 88.15 | 88.15 | 86.75 | 87.49 | 277,466 | -0.83(-0.94%) |
Nov 04, 2013 | 87.82 | 88.64 | 87.48 | 88.32 | 286,742 | +0.90(+1.03%) |
Nov 01, 2013 | 87.53 | 87.83 | 86.40 | 87.42 | 0 | -0.03(-0.03%) |
Oct 31, 2013 | 87.39 | 88.33 | 86.69 | 87.45 | 298,165 | -0.19(-0.22%) |
Oct 30, 2013 | 88.16 | 89.28 | 87.49 | 87.64 | 0 | -0.27(-0.31%) |
Oct 29, 2013 | 87.80 | 88.21 | 86.76 | 87.91 | 479,610 | +0.11(+0.13%) |
Oct 28, 2013 | 87.45 | 87.98 | 86.70 | 87.80 | 0 | +0.39(+0.45%) |
Oct 25, 2013 | 87.36 | 87.70 | 86.75 | 87.41 | 0 | +0.42(+0.48%) |
Oct 24, 2013 | 86.59 | 87.66 | 86.40 | 86.99 | 0 | +0.39(+0.45%) |
Oct 23, 2013 | 86.99 | 87.05 | 86.08 | 86.60 | 0 | -0.97(-1.11%) |
Oct 22, 2013 | 87.88 | 87.88 | 86.79 | 87.57 | 180,489 | -0.11(-0.13%) |
Oct 21, 2013 | 86.55 | 87.72 | 86.26 | 87.68 | 0 | +1.30(+1.50%) |
Oct 18, 2013 | 84.65 | 86.49 | 84.65 | 86.38 | 238,615 | +1.81(+2.14%) |
Oct 17, 2013 | 84.98 | 85.00 | 84.24 | 84.57 | 0 | -0.79(-0.93%) |
Oct 16, 2013 | 85.28 | 85.74 | 84.87 | 85.36 | 166,319 | +0.95(+1.13%) |
Oct 15, 2013 | 85.76 | 85.94 | 84.28 | 84.41 | 212,622 | -1.50(-1.75%) |
Oct 14, 2013 | 85.29 | 86.10 | 84.74 | 85.91 | 197,843 | -0.25(-0.29%) |
Oct 11, 2013 | 85.61 | 86.32 | 85.26 | 86.16 | 0 | +0.53(+0.62%) |
Oct 10, 2013 | 84.54 | 85.64 | 83.85 | 85.63 | 226,631 | +2.09(+2.50%) |
Oct 09, 2013 | 83.97 | 84.35 | 82.92 | 83.54 | 0 | -0.07(-0.08%) |
Oct 08, 2013 | 84.69 | 84.92 | 83.56 | 83.61 | 438,886 | -1.04(-1.23%) |
Oct 07, 2013 | 85.10 | 85.50 | 84.59 | 84.65 | 268,041 | -1.29(-1.50%) |
Oct 04, 2013 | 85.29 | 86.41 | 85.26 | 85.94 | 0 | +0.71(+0.83%) |
Oct 03, 2013 | 86.91 | 87.16 | 84.65 | 85.23 | 531,702 | -1.92(-2.20%) |
Oct 02, 2013 | 87.18 | 87.49 | 86.42 | 87.15 | 0 | -0.61(-0.70%) |
Oct 01, 2013 | 86.82 | 88.27 | 86.23 | 87.76 | 568,313 | +1.24(+1.43%) |
Sep 30, 2013 | 86.49 | 87.33 | 85.14 | 86.52 | 371,416 | +0.03(+0.03%) |
Sep 27, 2013 | 87.03 | 87.58 | 86.44 | 86.49 | 0 | -1.23(-1.40%) |
Sep 26, 2013 | 86.63 | 88.40 | 86.63 | 87.72 | 286,618 | +1.02(+1.18%) |
Sep 25, 2013 | 86.13 | 87.25 | 85.70 | 86.70 | 0 | +0.70(+0.81%) |
Sep 24, 2013 | 86.20 | 87.11 | 85.41 | 86.00 | 0 | +0.06(+0.07%) |
Sep 23, 2013 | 85.70 | 86.57 | 84.92 | 85.94 | 429,566 | -0.12(-0.14%) |
Sep 20, 2013 | 86.55 | 87.01 | 85.61 | 86.06 | 0 | -0.59(-0.68%) |
Sep 19, 2013 | 87.76 | 87.99 | 86.62 | 86.65 | 0 | -0.70(-0.80%) |
Sep 18, 2013 | 87.82 | 88.20 | 86.88 | 87.35 | 0 | -0.49(-0.56%) |
Sep 17, 2013 | 88.03 | 88.19 | 87.19 | 87.84 | 0 | -0.19(-0.22%) |
Sep 16, 2013 | 88.15 | 88.95 | 87.39 | 88.03 | 0 | +0.43(+0.49%) |
Sep 13, 2013 | 88.30 | 88.57 | 86.96 | 87.60 | 0 | -0.71(-0.80%) |
Sep 12, 2013 | 87.90 | 88.55 | 87.34 | 88.31 | 0 | +0.19(+0.22%) |
Sep 11, 2013 | 87.53 | 88.30 | 86.81 | 88.12 | 0 | +0.35(+0.40%) |
Sep 10, 2013 | 86.71 | 87.95 | 85.90 | 87.77 | 523,120 | +1.87(+2.17%) |
Sep 09, 2013 | 85.36 | 86.36 | 84.46 | 85.90 | 0 | +0.86(+1.02%) |
Sep 06, 2013 | 85.15 | 85.49 | 83.55 | 85.04 | 0 | -0.06(-0.07%) |
Sep 05, 2013 | 84.13 | 85.35 | 84.13 | 85.10 | 166,932 | +0.88(+1.05%) |
Sep 04, 2013 | 86.64 | 86.64 | 82.82 | 84.22 | 286,102 | +0.95(+1.15%) |
Sep 03, 2013 | 85.12 | 86.00 | 81.82 | 83.26 | 0 | -0.72(-0.86%) |
Aug 30, 2013 | 84.30 | 84.97 | 83.38 | 83.98 | 0 | -0.40(-0.47%) |
Aug 29, 2013 | 83.74 | 85.61 | 83.62 | 84.38 | 0 | +0.16(+0.19%) |
Aug 28, 2013 | 83.85 | 84.89 | 83.27 | 84.22 | 115,499 | +0.54(+0.65%) |
Aug 27, 2013 | 85.41 | 86.68 | 83.67 | 83.68 | 198,326 | -2.61(-3.02%) |
Aug 26, 2013 | 86.09 | 87.21 | 86.05 | 86.29 | 101,099 | +0.24(+0.28%) |
Aug 23, 2013 | 86.84 | 86.90 | 85.66 | 86.05 | 0 | -0.26(-0.30%) |
Aug 22, 2013 | 84.92 | 86.69 | 84.92 | 86.31 | 0 | +1.26(+1.48%) |
Aug 21, 2013 | 85.03 | 86.07 | 85.03 | 85.05 | 0 | -0.57(-0.67%) |
Aug 20, 2013 | 85.57 | 86.47 | 84.91 | 85.62 | 233,126 | +0.16(+0.19%) |
Aug 19, 2013 | 86.05 | 86.30 | 85.37 | 85.46 | 131,294 | -0.73(-0.85%) |
Aug 16, 2013 | 86.56 | 87.15 | 86.10 | 86.19 | 0 | -0.34(-0.39%) |
Aug 15, 2013 | 87.32 | 87.63 | 86.41 | 86.53 | 186,182 | -1.82(-2.06%) |
Aug 14, 2013 | 88.41 | 89.00 | 88.11 | 88.35 | 113,737 | -0.21(-0.24%) |
Aug 13, 2013 | 88.87 | 88.88 | 87.62 | 88.56 | 250,600 | +0.21(+0.24%) |
Aug 12, 2013 | 87.59 | 89.24 | 87.59 | 88.35 | 175,240 | +0.10(+0.11%) |
Aug 09, 2013 | 88.13 | 88.78 | 87.32 | 88.25 | 142,003 | +0.26(+0.30%) |
Aug 08, 2013 | 87.82 | 88.25 | 86.59 | 87.99 | 160,797 | +0.96(+1.10%) |
Aug 07, 2013 | 87.31 | 87.85 | 86.00 | 87.03 | 251,160 | -0.57(-0.65%) |
Aug 06, 2013 | 89.16 | 89.71 | 87.21 | 87.60 | 429,036 | -1.95(-2.18%) |
Aug 05, 2013 | 88.97 | 89.57 | 88.57 | 89.55 | 406,932 | +0.16(+0.18%) |
Aug 02, 2013 | 88.33 | 89.50 | 87.19 | 89.39 | 393,623 | +0.46(+0.52%) |
Aug 01, 2013 | 81.00 | 89.60 | 80.87 | 88.93 | 1,058,144 | +9.09(+11.39%) |
Jul 31, 2013 | 78.34 | 80.30 | 77.59 | 79.84 | 0 | +2.04(+2.62%) |
Jul 30, 2013 | 78.46 | 78.80 | 77.54 | 77.80 | 0 | -0.06(-0.08%) |
Jul 29, 2013 | 78.14 | 78.92 | 77.78 | 77.86 | 0 | -0.27(-0.35%) |
Jul 26, 2013 | 78.49 | 79.40 | 77.50 | 78.13 | 0 | -1.09(-1.38%) |
Jul 25, 2013 | 79.91 | 80.74 | 78.75 | 79.22 | 0 | -0.75(-0.94%) |
Jul 24, 2013 | 79.65 | 80.14 | 79.65 | 79.97 | 0 | +0.39(+0.49%) |
Jul 23, 2013 | 79.55 | 79.74 | 79.25 | 79.58 | 0 | +0.03(+0.04%) |
Jul 22, 2013 | 79.21 | 79.63 | 78.91 | 79.55 | 0 | +0.45(+0.57%) |
Jul 19, 2013 | 78.75 | 79.27 | 78.45 | 79.10 | 0 | -0.04(-0.05%) |
Jul 18, 2013 | 79.22 | 79.60 | 78.98 | 79.14 | 0 | +0.16(+0.20%) |
Jul 17, 2013 | 79.00 | 79.23 | 78.63 | 78.98 | 169,877 | -0.06(-0.08%) |
Jul 16, 2013 | 79.09 | 79.44 | 78.59 | 79.04 | 0 | -0.09(-0.11%) |
Jul 15, 2013 | 82.48 | 82.48 | 78.46 | 79.13 | 0 | +0.27(+0.34%) |
Jul 12, 2013 | 78.58 | 79.13 | 78.36 | 78.86 | 0 | +0.51(+0.65%) |
Jul 11, 2013 | 76.20 | 78.59 | 76.20 | 78.35 | 0 | +1.71(+2.23%) |
Jul 10, 2013 | 75.66 | 76.68 | 75.51 | 76.64 | 0 | +0.67(+0.88%) |
Jul 09, 2013 | 74.92 | 75.99 | 74.95 | 75.97 | 0 | +1.02(+1.36%) |
Jul 08, 2013 | 74.83 | 75.52 | 74.38 | 74.95 | 0 | +0.45(+0.60%) |
Jul 05, 2013 | 73.50 | 74.52 | 72.76 | 74.50 | 0 | +1.54(+2.11%) |
Jul 03, 2013 | 72.51 | 73.47 | 72.42 | 72.96 | 0 | +0.40(+0.55%) |
Jul 02, 2013 | 73.57 | 74.16 | 72.19 | 72.56 | 0 | -1.11(-1.51%) |