Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 94.58 | 94.82 | 94.40 | 94.54 | 22,790 | -0.07(-0.08%) |
Jun 27, 2014 | 94.00 | 94.63 | 93.70 | 94.61 | 5,206 | +0.34(+0.36%) |
Jun 26, 2014 | 94.93 | 94.93 | 93.73 | 94.27 | 17,089 | -0.69(-0.73%) |
Jun 25, 2014 | 94.08 | 94.96 | 94.01 | 94.96 | 13,324 | +0.63(+0.66%) |
Jun 24, 2014 | 95.12 | 95.26 | 94.31 | 94.34 | 10,969 | -0.76(-0.80%) |
Jun 23, 2014 | 94.92 | 95.15 | 94.71 | 95.09 | 14,272 | +0.17(+0.17%) |
Jun 20, 2014 | 94.40 | 94.99 | 94.39 | 94.93 | 9,525 | +0.73(+0.77%) |
Jun 19, 2014 | 93.71 | 94.27 | 93.48 | 94.20 | 18,397 | +0.64(+0.69%) |
Jun 18, 2014 | 93.34 | 93.56 | 92.67 | 93.56 | 13,287 | +0.22(+0.24%) |
Jun 17, 2014 | 93.20 | 93.63 | 93.20 | 93.34 | 28,123 | -0.11(-0.12%) |
Jun 16, 2014 | 93.61 | 94.03 | 93.29 | 93.45 | 29,054 | -0.37(-0.39%) |
Jun 13, 2014 | 93.35 | 93.83 | 93.21 | 93.82 | 16,211 | +0.01(+0.01%) |
Jun 12, 2014 | 94.41 | 94.41 | 93.55 | 93.81 | 29,323 | -0.46(-0.49%) |
Jun 11, 2014 | 94.30 | 94.45 | 93.82 | 94.27 | 16,942 | -0.14(-0.15%) |
Jun 10, 2014 | 94.32 | 94.41 | 93.74 | 94.40 | 16,973 | -0.12(-0.13%) |
Jun 06, 2014 | 94.59 | 94.91 | 94.49 | 94.52 | 42,206 | +0.26(+0.27%) |
Jun 05, 2014 | 94.33 | 94.80 | 93.54 | 94.27 | 23,218 | +0.53(+0.57%) |
Jun 04, 2014 | 93.02 | 93.74 | 92.99 | 93.73 | 14,273 | +0.68(+0.73%) |
Jun 03, 2014 | 92.43 | 93.17 | 92.26 | 93.05 | 62,415 | +0.53(+0.58%) |
Jun 02, 2014 | 92.82 | 92.82 | 91.99 | 92.52 | 143,733 | -0.04(-0.04%) |
May 30, 2014 | 92.65 | 92.94 | 92.47 | 92.56 | 264,019 | -0.15(-0.16%) |
May 29, 2014 | 92.48 | 92.77 | 91.98 | 92.70 | 15,438 | +0.53(+0.58%) |
May 28, 2014 | 92.60 | 92.60 | 91.90 | 92.17 | 19,536 | -0.18(-0.20%) |
May 27, 2014 | 92.55 | 92.55 | 91.90 | 92.35 | 19,153 | +0.57(+0.62%) |
May 23, 2014 | 91.18 | 91.78 | 91.78 | 91.78 | 18,499 | +0.69(+0.76%) |
May 22, 2014 | 90.75 | 91.21 | 90.53 | 91.10 | 8,113 | +0.54(+0.60%) |
May 21, 2014 | 89.94 | 90.69 | 89.94 | 90.55 | 59,762 | +0.82(+0.91%) |
May 20, 2014 | 89.97 | 90.25 | 89.31 | 89.74 | 12,423 | -0.27(-0.30%) |
May 19, 2014 | 89.17 | 90.06 | 89.17 | 90.00 | 8,346 | +0.78(+0.88%) |
May 16, 2014 | 88.92 | 89.22 | 88.56 | 89.22 | 10,077 | +0.06(+0.07%) |
May 15, 2014 | 89.11 | 89.26 | 88.30 | 89.16 | 12,393 | -0.23(-0.26%) |
May 14, 2014 | 89.61 | 89.61 | 89.27 | 89.39 | 7,811 | -0.56(-0.62%) |
May 13, 2014 | 90.08 | 90.32 | 89.93 | 89.95 | 206,752 | -0.01(-0.01%) |
May 12, 2014 | 89.06 | 90.06 | 89.06 | 89.96 | 105,501 | +1.33(+1.50%) |
May 09, 2014 | 88.25 | 88.62 | 87.62 | 88.62 | 15,919 | +0.79(+0.90%) |
May 08, 2014 | 88.48 | 88.94 | 87.79 | 87.83 | 19,582 | -0.72(-0.81%) |
May 07, 2014 | 87.29 | 88.55 | 86.73 | 88.55 | 28,801 | +1.32(+1.52%) |
May 06, 2014 | 87.50 | 87.70 | 87.22 | 87.23 | 11,386 | -0.29(-0.34%) |
May 05, 2014 | 87.13 | 87.65 | 86.53 | 87.52 | 21,429 | +0.29(+0.34%) |
May 02, 2014 | 87.47 | 87.72 | 87.19 | 87.23 | 42,042 | -0.18(-0.21%) |
May 01, 2014 | 87.66 | 87.89 | 86.66 | 87.41 | 26,968 | +0.30(+0.35%) |
Apr 30, 2014 | 86.66 | 87.51 | 86.52 | 87.11 | 37,644 | -0.05(-0.05%) |
Apr 29, 2014 | 87.34 | 87.42 | 86.90 | 87.15 | 13,796 | -0.06(-0.06%) |
Apr 28, 2014 | 88.15 | 88.15 | 86.79 | 87.21 | 47,272 | -0.57(-0.65%) |
Apr 25, 2014 | 88.35 | 88.54 | 87.39 | 87.78 | 18,212 | +0.06(+0.06%) |
Apr 24, 2014 | 87.61 | 88.15 | 87.33 | 87.72 | 24,415 | +1.04(+1.20%) |
Apr 23, 2014 | 86.51 | 86.85 | 86.33 | 86.68 | 15,544 | +0.13(+0.15%) |
Apr 22, 2014 | 86.21 | 87.05 | 86.21 | 86.56 | 19,798 | +0.62(+0.73%) |
Apr 21, 2014 | 85.89 | 86.45 | 85.76 | 85.93 | 23,698 | +0.08(+0.10%) |
Apr 17, 2014 | 86.18 | 85.85 | 85.85 | 85.85 | 101,420 | -1.18(-1.35%) |
Apr 16, 2014 | 87.83 | 88.11 | 86.68 | 87.02 | 53,951 | -0.62(-0.70%) |
Apr 15, 2014 | 87.24 | 87.76 | 86.23 | 87.64 | 48,867 | +0.46(+0.53%) |
Apr 14, 2014 | 87.35 | 87.59 | 86.29 | 87.18 | 41,271 | +0.44(+0.51%) |
Apr 11, 2014 | 87.34 | 87.85 | 85.98 | 86.74 | 67,853 | -1.17(-1.33%) |
Apr 10, 2014 | 89.92 | 90.24 | 87.66 | 87.91 | 30,500 | -2.20(-2.44%) |
Apr 09, 2014 | 89.71 | 90.27 | 89.10 | 90.10 | 25,250 | +1.01(+1.13%) |
Apr 08, 2014 | 88.62 | 89.28 | 87.79 | 89.09 | 50,735 | +0.53(+0.60%) |
Apr 07, 2014 | 89.63 | 89.88 | 88.18 | 88.56 | 33,499 | -1.27(-1.41%) |
Apr 04, 2014 | 92.04 | 92.07 | 89.67 | 89.83 | 53,135 | -1.71(-1.87%) |
Apr 03, 2014 | 91.33 | 91.63 | 91.07 | 91.54 | 366,479 | +0.26(+0.28%) |
Apr 02, 2014 | 92.16 | 92.16 | 91.18 | 91.28 | 16,200 | -0.17(-0.19%) |
Apr 01, 2014 | 91.67 | 91.67 | 91.19 | 91.45 | 34,255 | +0.62(+0.69%) |
Mar 31, 2014 | 90.48 | 91.04 | 90.27 | 90.83 | 43,584 | +1.03(+1.15%) |
Mar 28, 2014 | 89.64 | 90.65 | 89.48 | 89.80 | 26,769 | +0.51(+0.57%) |
Mar 27, 2014 | 89.82 | 89.83 | 88.95 | 89.29 | 12,941 | -0.61(-0.67%) |
Mar 26, 2014 | 89.97 | 90.57 | 89.69 | 89.90 | 12,340 | +0.55(+0.62%) |
Mar 25, 2014 | 89.95 | 90.50 | 88.85 | 89.35 | 98,160 | -0.30(-0.34%) |
Mar 24, 2014 | 91.30 | 91.30 | 89.36 | 89.65 | 27,529 | -0.91(-1.00%) |
Mar 21, 2014 | 91.45 | 91.90 | 90.54 | 90.56 | 39,631 | -0.44(-0.48%) |
Mar 20, 2014 | 90.19 | 91.49 | 90.19 | 91.00 | 16,192 | +0.60(+0.66%) |
Mar 19, 2014 | 89.46 | 90.82 | 89.43 | 90.40 | 26,852 | +1.05(+1.17%) |
Mar 18, 2014 | 88.47 | 89.43 | 88.47 | 89.36 | 12,662 | +1.39(+1.58%) |
Mar 17, 2014 | 87.50 | 88.22 | 87.50 | 87.97 | 12,681 | +0.70(+0.80%) |
Mar 14, 2014 | 87.90 | 87.91 | 87.26 | 87.27 | 14,014 | -0.52(-0.60%) |
Mar 13, 2014 | 89.05 | 89.07 | 87.71 | 87.80 | 30,515 | -1.09(-1.23%) |
Mar 12, 2014 | 88.68 | 88.90 | 88.52 | 88.89 | 11,485 | +0.06(+0.06%) |
Mar 11, 2014 | 89.15 | 89.63 | 88.78 | 88.83 | 11,824 | -0.14(-0.15%) |
Mar 10, 2014 | 88.61 | 88.97 | 88.44 | 88.97 | 10,496 | +0.20(+0.23%) |
Mar 07, 2014 | 89.37 | 89.37 | 88.64 | 88.77 | 19,107 | -0.18(-0.21%) |
Mar 06, 2014 | 89.17 | 89.47 | 88.87 | 88.95 | 15,541 | -0.06(-0.06%) |
Mar 05, 2014 | 88.70 | 89.04 | 88.68 | 89.01 | 11,583 | -0.06(-0.06%) |
Mar 04, 2014 | 88.56 | 89.39 | 88.56 | 89.06 | 15,001 | +1.23(+1.40%) |
Mar 03, 2014 | 87.53 | 88.18 | 87.27 | 87.83 | 85,094 | -0.49(-0.55%) |
Feb 28, 2014 | 87.85 | 89.03 | 87.85 | 88.32 | 16,730 | +0.69(+0.79%) |
Feb 27, 2014 | 87.62 | 87.80 | 87.33 | 87.63 | 11,202 | +0.18(+0.21%) |
Feb 26, 2014 | 86.90 | 87.84 | 86.89 | 87.45 | 32,949 | +0.61(+0.70%) |
Feb 25, 2014 | 87.85 | 87.86 | 86.80 | 86.84 | 115,722 | -1.15(-1.30%) |
Feb 24, 2014 | 87.51 | 88.55 | 86.29 | 87.99 | 21,257 | +1.70(+1.97%) |
Feb 21, 2014 | 86.54 | 86.58 | 86.28 | 86.29 | 33,363 | -0.17(-0.19%) |
Feb 20, 2014 | 86.07 | 86.61 | 85.62 | 86.45 | 41,250 | +0.54(+0.63%) |
Feb 19, 2014 | 86.36 | 86.72 | 85.87 | 85.91 | 32,310 | -0.50(-0.57%) |
Feb 18, 2014 | 86.17 | 86.83 | 86.17 | 86.41 | 28,890 | +0.39(+0.45%) |
Feb 14, 2014 | 84.78 | 86.02 | 86.02 | 86.02 | 18,398 | +1.12(+1.32%) |
Feb 13, 2014 | 83.50 | 84.98 | 83.50 | 84.90 | 44,195 | +1.18(+1.42%) |
Feb 12, 2014 | 84.15 | 84.87 | 83.71 | 83.72 | 22,168 | -0.43(-0.51%) |
Feb 11, 2014 | 83.52 | 84.20 | 83.28 | 84.15 | 15,995 | +0.62(+0.74%) |
Feb 10, 2014 | 83.51 | 83.57 | 82.99 | 83.53 | 14,457 | +0.14(+0.17%) |
Feb 07, 2014 | 83.81 | 83.81 | 82.96 | 83.39 | 15,840 | -0.68(-0.81%) |
Feb 06, 2014 | 83.59 | 84.08 | 83.40 | 84.08 | 18,537 | +0.56(+0.67%) |
Feb 05, 2014 | 82.99 | 83.80 | 82.38 | 83.51 | 17,617 | +0.23(+0.28%) |
Feb 04, 2014 | 83.64 | 83.64 | 82.61 | 83.29 | 103,200 | -0.20(-0.24%) |
Feb 03, 2014 | 85.43 | 85.46 | 83.37 | 83.49 | 166,411 | -1.85(-2.17%) |
Jan 31, 2014 | 84.87 | 85.61 | 84.65 | 85.34 | 18,632 | -0.43(-0.50%) |
Jan 30, 2014 | 85.67 | 86.21 | 85.57 | 85.77 | 19,756 | +1.16(+1.37%) |
Jan 29, 2014 | 84.90 | 85.63 | 84.41 | 84.61 | 15,349 | -0.59(-0.69%) |
Jan 28, 2014 | 85.16 | 85.68 | 85.10 | 85.20 | 53,194 | +0.17(+0.19%) |
Jan 27, 2014 | 84.98 | 85.45 | 84.41 | 85.03 | 42,416 | -0.11(-0.13%) |
Jan 24, 2014 | 86.40 | 86.40 | 84.87 | 85.14 | 25,598 | -1.62(-1.87%) |
Jan 23, 2014 | 86.97 | 86.97 | 86.33 | 86.77 | 18,234 | -0.26(-0.30%) |
Jan 22, 2014 | 87.16 | 87.17 | 86.76 | 87.02 | 18,642 | -0.02(-0.02%) |
Jan 21, 2014 | 87.35 | 87.35 | 86.54 | 87.04 | 21,831 | +0.20(+0.23%) |
Jan 17, 2014 | 87.21 | 86.84 | 86.84 | 86.84 | 43,982 | +0.06(+0.06%) |
Jan 16, 2014 | 87.71 | 87.89 | 86.67 | 86.78 | 20,309 | -0.68(-0.78%) |
Jan 15, 2014 | 87.22 | 87.63 | 87.39 | 87.46 | 17,328 | +0.25(+0.28%) |
Jan 14, 2014 | 86.85 | 87.29 | 86.55 | 87.22 | 15,888 | +0.76(+0.88%) |
Jan 13, 2014 | 87.15 | 87.49 | 86.28 | 86.45 | 43,637 | -0.72(-0.82%) |
Jan 10, 2014 | 87.58 | 87.58 | 86.80 | 87.17 | 58,273 | -0.31(-0.36%) |
Jan 09, 2014 | 86.91 | 87.48 | 86.87 | 87.48 | 31,491 | +0.93(+1.08%) |
Jan 08, 2014 | 86.34 | 86.60 | 86.17 | 86.55 | 18,952 | +0.09(+0.11%) |
Jan 07, 2014 | 85.05 | 86.51 | 85.05 | 86.45 | 57,443 | +1.55(+1.83%) |
Jan 06, 2014 | 85.69 | 85.69 | 84.83 | 84.90 | 17,104 | -0.73(-0.85%) |
Jan 03, 2014 | 85.33 | 85.86 | 85.33 | 85.63 | 11,341 | +0.55(+0.65%) |
Jan 02, 2014 | 85.57 | 85.68 | 85.03 | 85.08 | 49,264 | -0.58(-0.68%) |
Dec 31, 2013 | 85.37 | 85.66 | 85.66 | 85.66 | 22,644 | +0.42(+0.49%) |
Dec 30, 2013 | 85.10 | 85.31 | 84.73 | 85.24 | 9,246 | +0.12(+0.14%) |
Dec 27, 2013 | 85.31 | 85.43 | 85.03 | 85.12 | 12,631 | +0.08(+0.10%) |
Dec 26, 2013 | 85.13 | 85.19 | 84.85 | 85.04 | 15,406 | +0.28(+0.33%) |
Dec 24, 2013 | 84.63 | 84.89 | 84.63 | 84.76 | 9,827 | +0.21(+0.25%) |
Dec 23, 2013 | 84.37 | 84.63 | 84.26 | 84.55 | 31,875 | +0.63(+0.75%) |
Dec 20, 2013 | 83.01 | 84.00 | 82.93 | 83.93 | 74,762 | +1.12(+1.35%) |
Dec 19, 2013 | 83.14 | 83.14 | 82.52 | 82.80 | 30,078 | -0.48(-0.58%) |
Dec 18, 2013 | 82.35 | 83.32 | 82.20 | 83.28 | 12,353 | +1.24(+1.51%) |
Dec 17, 2013 | 82.77 | 82.77 | 81.76 | 82.04 | 15,297 | -0.75(-0.90%) |
Dec 16, 2013 | 82.64 | 82.96 | 82.50 | 82.79 | 10,755 | +0.45(+0.55%) |
Dec 13, 2013 | 82.42 | 83.09 | 82.16 | 82.34 | 21,214 | -0.04(-0.04%) |
Dec 12, 2013 | 83.05 | 83.15 | 82.08 | 82.37 | 24,321 | -0.73(-0.88%) |
Dec 11, 2013 | 84.81 | 84.81 | 83.01 | 83.11 | 33,073 | -1.84(-2.16%) |
Dec 10, 2013 | 85.24 | 85.33 | 84.94 | 84.94 | 14,733 | -0.27(-0.31%) |
Dec 09, 2013 | 84.92 | 85.55 | 84.92 | 85.21 | 12,888 | +0.51(+0.61%) |
Dec 06, 2013 | 84.80 | 84.90 | 84.51 | 84.70 | 11,668 | +0.84(+1.00%) |
Dec 05, 2013 | 84.41 | 84.46 | 83.85 | 83.86 | 12,517 | -0.82(-0.96%) |
Dec 04, 2013 | 84.72 | 85.04 | 84.09 | 84.68 | 6,900 | -0.34(-0.40%) |
Dec 03, 2013 | 85.16 | 85.16 | 84.72 | 85.02 | 78,541 | -0.40(-0.47%) |
Dec 02, 2013 | 85.54 | 85.77 | 85.26 | 85.42 | 13,619 | -0.26(-0.30%) |
Nov 29, 2013 | 85.93 | 86.05 | 85.63 | 85.68 | 9,155 | +0.08(+0.10%) |
Nov 27, 2013 | 85.63 | 85.75 | 85.49 | 85.60 | 10,797 | -0.06(-0.06%) |
Nov 26, 2013 | 85.20 | 85.93 | 85.19 | 85.65 | 21,998 | +0.45(+0.53%) |
Nov 25, 2013 | 84.85 | 85.40 | 84.78 | 85.20 | 20,908 | +0.72(+0.85%) |
Nov 22, 2013 | 83.87 | 84.51 | 83.67 | 84.49 | 24,778 | +0.62(+0.74%) |
Nov 21, 2013 | 83.51 | 84.13 | 83.51 | 83.86 | 38,870 | +0.61(+0.74%) |
Nov 20, 2013 | 82.94 | 83.59 | 82.89 | 83.25 | 25,388 | +0.69(+0.83%) |
Nov 19, 2013 | 82.84 | 82.91 | 82.31 | 82.56 | 15,640 | -0.33(-0.40%) |
Nov 18, 2013 | 83.46 | 83.46 | 82.76 | 82.89 | 47,671 | -0.25(-0.30%) |
Nov 15, 2013 | 83.41 | 83.41 | 82.81 | 83.14 | 16,123 | -0.29(-0.35%) |
Nov 14, 2013 | 82.85 | 83.43 | 82.78 | 83.43 | 21,546 | +1.38(+1.68%) |
Nov 12, 2013 | 81.75 | 82.06 | 81.55 | 82.05 | 14,082 | +0.06(+0.08%) |
Nov 11, 2013 | 81.63 | 82.03 | 81.50 | 81.99 | 14,789 | +0.48(+0.59%) |
Nov 08, 2013 | 80.24 | 81.51 | 80.24 | 81.51 | 285,660 | +1.06(+1.31%) |
Nov 07, 2013 | 82.09 | 82.09 | 80.46 | 80.46 | 26,556 | -1.13(-1.38%) |
Nov 06, 2013 | 80.96 | 81.78 | 80.80 | 81.58 | 61,175 | +0.51(+0.62%) |
Nov 05, 2013 | 80.96 | 81.16 | 80.62 | 81.08 | 142,943 | -0.33(-0.41%) |
Nov 04, 2013 | 80.66 | 81.41 | 80.51 | 81.41 | 112,329 | +0.96(+1.19%) |
Nov 01, 2013 | 80.57 | 80.57 | 79.84 | 80.45 | 40,762 | -0.12(-0.15%) |
Oct 31, 2013 | 80.40 | 81.01 | 80.16 | 80.57 | 43,629 | +0.42(+0.53%) |
Oct 30, 2013 | 80.29 | 80.53 | 79.99 | 80.15 | 36,144 | -0.19(-0.24%) |
Oct 29, 2013 | 80.12 | 80.35 | 79.94 | 80.35 | 15,669 | +0.33(+0.41%) |
Oct 28, 2013 | 79.96 | 80.25 | 79.85 | 80.01 | 44,649 | +0.14(+0.17%) |
Oct 25, 2013 | 80.02 | 80.12 | 79.61 | 79.88 | 89,378 | -0.29(-0.37%) |
Oct 24, 2013 | 81.26 | 81.29 | 80.02 | 80.17 | 42,831 | -0.84(-1.04%) |
Oct 23, 2013 | 81.61 | 81.61 | 80.79 | 81.02 | 25,117 | -0.86(-1.05%) |
Oct 22, 2013 | 81.75 | 82.67 | 81.75 | 81.88 | 84,323 | +0.32(+0.39%) |
Oct 21, 2013 | 81.86 | 81.91 | 81.24 | 81.56 | 37,811 | -0.19(-0.24%) |
Oct 18, 2013 | 82.85 | 82.85 | 81.13 | 81.75 | 64,840 | -0.70(-0.85%) |
Oct 17, 2013 | 82.18 | 82.52 | 81.85 | 82.45 | 88,992 | -0.72(-0.86%) |
Oct 16, 2013 | 82.43 | 83.18 | 82.43 | 83.16 | 29,096 | +1.21(+1.48%) |
Oct 15, 2013 | 82.59 | 82.59 | 81.93 | 81.95 | 20,975 | -0.72(-0.87%) |
Oct 14, 2013 | 82.07 | 82.71 | 81.77 | 82.68 | 8,216 | +0.20(+0.24%) |
Oct 11, 2013 | 81.82 | 82.50 | 81.78 | 82.47 | 15,322 | +0.52(+0.64%) |
Oct 10, 2013 | 81.22 | 82.10 | 81.11 | 81.95 | 33,287 | +1.30(+1.62%) |
Oct 09, 2013 | 80.91 | 81.02 | 80.44 | 80.65 | 23,778 | -0.18(-0.23%) |
Oct 08, 2013 | 81.77 | 81.84 | 80.80 | 80.83 | 18,304 | -0.73(-0.90%) |
Oct 07, 2013 | 81.85 | 81.88 | 81.47 | 81.57 | 15,652 | -0.73(-0.89%) |
Oct 04, 2013 | 81.48 | 82.52 | 81.48 | 82.30 | 30,575 | +0.76(+0.93%) |
Oct 03, 2013 | 81.34 | 81.80 | 81.19 | 81.54 | 17,074 | +0.02(+0.02%) |
Oct 02, 2013 | 81.02 | 81.62 | 80.68 | 81.52 | 75,497 | +0.23(+0.28%) |
Oct 01, 2013 | 80.19 | 81.35 | 80.19 | 81.29 | 208,182 | +1.29(+1.61%) |
Sep 27, 2013 | 80.03 | 80.17 | 79.90 | 80.01 | 33,857 | -0.43(-0.54%) |
Sep 26, 2013 | 80.18 | 80.83 | 80.12 | 80.44 | 11,023 | +0.23(+0.29%) |
Sep 25, 2013 | 80.25 | 80.44 | 80.11 | 80.21 | 17,671 | +0.04(+0.05%) |
Sep 24, 2013 | 80.35 | 80.89 | 79.97 | 80.17 | 71,724 | -0.09(-0.12%) |
Sep 23, 2013 | 79.97 | 80.36 | 79.06 | 80.27 | 32,486 | +0.20(+0.25%) |
Sep 20, 2013 | 80.31 | 80.72 | 79.97 | 80.06 | 16,610 | -0.10(-0.13%) |
Sep 19, 2013 | 81.89 | 81.89 | 80.16 | 80.16 | 32,689 | -1.40(-1.72%) |
Sep 18, 2013 | 82.66 | 82.66 | 81.04 | 81.57 | 64,225 | -1.21(-1.46%) |
Sep 17, 2013 | 82.72 | 82.78 | 82.18 | 82.78 | 15,191 | +0.15(+0.18%) |
Sep 16, 2013 | 82.79 | 83.09 | 82.54 | 82.63 | 15,738 | +0.61(+0.74%) |
Sep 13, 2013 | 81.79 | 82.16 | 81.79 | 82.03 | 12,943 | +0.56(+0.69%) |
Sep 12, 2013 | 81.71 | 81.78 | 81.42 | 81.47 | 42,786 | -0.19(-0.24%) |
Sep 11, 2013 | 81.29 | 81.73 | 81.18 | 81.66 | 36,698 | +0.53(+0.66%) |
Sep 10, 2013 | 80.45 | 81.13 | 80.45 | 81.13 | 36,263 | +0.85(+1.06%) |
Sep 09, 2013 | 80.48 | 80.48 | 79.86 | 80.27 | 15,712 | -0.18(-0.23%) |
Sep 06, 2013 | 80.82 | 80.94 | 79.61 | 80.46 | 14,047 | -0.06(-0.08%) |
Sep 05, 2013 | 79.89 | 80.80 | 79.89 | 80.52 | 13,249 | +0.67(+0.84%) |
Sep 04, 2013 | 79.22 | 79.85 | 79.00 | 79.85 | 33,016 | +0.61(+0.78%) |
Sep 03, 2013 | 79.28 | 79.70 | 78.84 | 79.24 | 29,169 | +0.56(+0.71%) |
Aug 30, 2013 | 79.46 | 79.46 | 78.48 | 78.68 | 16,158 | -0.72(-0.91%) |
Aug 29, 2013 | 78.72 | 79.74 | 78.61 | 79.40 | 12,852 | +0.51(+0.65%) |
Aug 28, 2013 | 78.85 | 79.18 | 78.82 | 78.89 | 44,079 | -0.02(-0.02%) |
Aug 27, 2013 | 79.60 | 79.60 | 78.88 | 78.91 | 19,382 | -1.38(-1.71%) |
Aug 26, 2013 | 80.13 | 80.62 | 80.13 | 80.28 | 14,119 | +0.18(+0.23%) |
Aug 23, 2013 | 79.92 | 80.18 | 79.74 | 80.10 | 11,536 | +0.37(+0.46%) |
Aug 22, 2013 | 79.28 | 80.18 | 79.28 | 79.73 | 27,027 | +0.50(+0.64%) |
Aug 21, 2013 | 79.57 | 79.72 | 79.01 | 79.23 | 18,318 | -0.46(-0.58%) |
Aug 20, 2013 | 78.92 | 79.86 | 78.80 | 79.69 | 20,659 | +0.67(+0.85%) |
Aug 19, 2013 | 78.95 | 79.55 | 78.77 | 79.02 | 26,442 | -0.08(-0.10%) |
Aug 16, 2013 | 78.78 | 79.51 | 78.73 | 79.10 | 40,326 | +0.02(+0.02%) |
Aug 15, 2013 | 80.10 | 80.10 | 78.98 | 79.08 | 732,125 | -1.57(-1.94%) |
Aug 14, 2013 | 81.05 | 81.06 | 80.58 | 80.65 | 15,939 | -0.34(-0.42%) |
Aug 13, 2013 | 80.90 | 81.05 | 80.25 | 80.99 | 48,953 | +0.22(+0.27%) |
Aug 12, 2013 | 80.59 | 80.87 | 80.37 | 80.77 | 18,013 | -0.19(-0.24%) |
Aug 09, 2013 | 80.98 | 81.32 | 80.67 | 80.96 | 17,861 | +0.09(+0.11%) |
Aug 08, 2013 | 80.77 | 81.12 | 80.77 | 80.87 | 40,553 | +0.36(+0.44%) |
Aug 07, 2013 | 80.79 | 80.94 | 80.44 | 80.51 | 18,300 | -0.39(-0.48%) |
Aug 06, 2013 | 81.16 | 81.16 | 80.53 | 80.90 | 21,584 | -0.32(-0.40%) |
Aug 05, 2013 | 80.51 | 81.45 | 80.39 | 81.22 | 38,460 | +0.73(+0.91%) |
Aug 02, 2013 | 80.91 | 80.91 | 80.31 | 80.49 | 30,013 | -0.31(-0.39%) |
Aug 01, 2013 | 81.09 | 81.10 | 80.58 | 80.80 | 160,859 | +0.25(+0.31%) |
Jul 31, 2013 | 80.20 | 81.00 | 80.13 | 80.55 | 321,240 | +0.61(+0.76%) |
Jul 30, 2013 | 81.16 | 81.16 | 79.70 | 79.94 | 137,033 | -0.83(-1.02%) |
Jul 29, 2013 | 80.84 | 81.12 | 80.68 | 80.77 | 42,416 | -0.20(-0.25%) |
Jul 26, 2013 | 80.74 | 80.97 | 80.52 | 80.97 | 42,561 | -0.03(-0.03%) |
Jul 25, 2013 | 80.97 | 81.03 | 80.42 | 81.00 | 72,896 | -0.07(-0.09%) |
Jul 24, 2013 | 81.67 | 81.86 | 80.93 | 81.07 | 53,393 | -0.24(-0.29%) |
Jul 23, 2013 | 81.31 | 81.45 | 80.95 | 81.31 | 56,826 | +0.15(+0.18%) |
Jul 22, 2013 | 80.91 | 81.41 | 80.64 | 81.16 | 25,557 | +0.52(+0.65%) |
Jul 19, 2013 | 80.47 | 80.67 | 79.86 | 80.64 | 63,012 | -0.12(-0.15%) |
Jul 18, 2013 | 79.91 | 80.88 | 79.91 | 80.76 | 53,599 | +1.56(+1.97%) |
Jul 17, 2013 | 79.41 | 79.72 | 79.04 | 79.20 | 21,349 | -0.11(-0.14%) |
Jul 16, 2013 | 79.58 | 79.58 | 79.19 | 79.31 | 145,601 | -0.21(-0.27%) |
Jul 15, 2013 | 79.72 | 79.83 | 79.38 | 79.52 | 101,298 | +0.03(+0.03%) |
Jul 12, 2013 | 79.68 | 79.71 | 79.31 | 79.50 | 138,710 | -0.13(-0.17%) |
Jul 11, 2013 | 79.24 | 79.72 | 79.06 | 79.63 | 632,198 | +0.70(+0.89%) |
Jul 10, 2013 | 78.69 | 79.06 | 78.32 | 78.93 | 333,228 | +0.36(+0.46%) |
Jul 09, 2013 | 78.81 | 78.97 | 78.09 | 78.57 | 56,123 | +0.50(+0.63%) |
Jul 08, 2013 | 77.69 | 78.10 | 77.51 | 78.07 | 193,223 | +0.80(+1.03%) |
Jul 05, 2013 | 77.13 | 77.29 | 76.44 | 77.28 | 50,883 | +0.72(+0.95%) |
Jul 03, 2013 | 76.48 | 76.69 | 76.08 | 76.55 | 143,604 | -0.48(-0.62%) |
Jul 02, 2013 | 77.41 | 77.53 | 76.74 | 77.03 | 61,225 | -0.49(-0.63%) |