Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 92.01 | 93.18 | 91.65 | 92.74 | 425,205 | +0.80(+0.87%) |
Apr 29, 2014 | 92.60 | 92.67 | 91.34 | 91.94 | 488,547 | -0.06(-0.07%) |
Apr 28, 2014 | 93.01 | 93.19 | 90.72 | 92.00 | 511,035 | -0.31(-0.34%) |
Apr 25, 2014 | 93.23 | 93.41 | 92.11 | 92.31 | 324,305 | -1.27(-1.36%) |
Apr 24, 2014 | 94.05 | 94.14 | 92.93 | 93.59 | 384,680 | +0.12(+0.13%) |
Apr 23, 2014 | 93.41 | 94.25 | 93.24 | 93.47 | 327,100 | -0.07(-0.08%) |
Apr 22, 2014 | 93.41 | 93.95 | 92.95 | 93.54 | 388,599 | +0.50(+0.54%) |
Apr 21, 2014 | 92.54 | 93.23 | 91.76 | 93.03 | 422,505 | +0.34(+0.37%) |
Apr 17, 2014 | 90.94 | 92.69 | 92.69 | 92.69 | 505,337 | +2.70(+3.00%) |
Apr 16, 2014 | 88.96 | 90.03 | 88.88 | 89.99 | 288,300 | +1.62(+1.84%) |
Apr 15, 2014 | 87.88 | 88.65 | 87.09 | 88.36 | 315,378 | +0.51(+0.58%) |
Apr 14, 2014 | 88.20 | 88.28 | 87.31 | 87.85 | 296,485 | +0.42(+0.48%) |
Apr 11, 2014 | 87.58 | 88.25 | 87.41 | 87.43 | 289,492 | -0.52(-0.59%) |
Apr 10, 2014 | 89.63 | 89.87 | 87.77 | 87.95 | 288,577 | -1.77(-1.98%) |
Apr 09, 2014 | 88.48 | 89.80 | 88.26 | 89.72 | 241,197 | +1.52(+1.72%) |
Apr 08, 2014 | 87.81 | 88.53 | 87.00 | 88.20 | 372,343 | +0.36(+0.41%) |
Apr 07, 2014 | 89.37 | 89.44 | 87.26 | 87.85 | 425,688 | -1.54(-1.72%) |
Apr 04, 2014 | 91.71 | 92.15 | 89.28 | 89.38 | 342,252 | -1.60(-1.76%) |
Apr 03, 2014 | 91.28 | 91.43 | 90.47 | 90.98 | 320,951 | +0.21(+0.23%) |
Apr 02, 2014 | 91.25 | 91.68 | 90.64 | 90.77 | 411,160 | -0.33(-0.36%) |
Apr 01, 2014 | 91.04 | 91.17 | 90.46 | 91.10 | 371,244 | +0.38(+0.41%) |
Mar 31, 2014 | 90.75 | 92.35 | 90.12 | 90.72 | 417,592 | +1.02(+1.14%) |
Mar 28, 2014 | 88.60 | 90.12 | 88.13 | 89.70 | 260,311 | +1.45(+1.64%) |
Mar 27, 2014 | 88.38 | 88.63 | 87.58 | 88.25 | 240,722 | -0.52(-0.59%) |
Mar 26, 2014 | 90.96 | 91.41 | 88.74 | 88.77 | 477,575 | -1.55(-1.72%) |
Mar 25, 2014 | 89.04 | 90.36 | 88.72 | 90.32 | 395,865 | +1.98(+2.24%) |
Mar 24, 2014 | 90.15 | 90.90 | 87.90 | 88.34 | 384,865 | -1.58(-1.76%) |
Mar 21, 2014 | 90.60 | 92.17 | 89.92 | 89.92 | 914,367 | +0.02(+0.03%) |
Mar 20, 2014 | 89.30 | 89.94 | 89.01 | 89.90 | 187,809 | +0.27(+0.30%) |
Mar 19, 2014 | 90.05 | 90.61 | 89.32 | 89.63 | 341,596 | -0.53(-0.59%) |
Mar 18, 2014 | 89.33 | 90.23 | 89.33 | 90.16 | 232,326 | +0.87(+0.98%) |
Mar 17, 2014 | 89.28 | 90.06 | 88.92 | 89.28 | 196,853 | +0.50(+0.56%) |
Mar 14, 2014 | 88.08 | 89.18 | 88.08 | 88.79 | 252,105 | +0.71(+0.81%) |
Mar 13, 2014 | 89.98 | 90.00 | 87.87 | 88.08 | 278,568 | -1.42(-1.59%) |
Mar 12, 2014 | 89.18 | 89.84 | 89.04 | 89.50 | 232,591 | -0.52(-0.58%) |
Mar 11, 2014 | 90.85 | 91.19 | 89.79 | 90.02 | 283,589 | -0.47(-0.52%) |
Mar 10, 2014 | 91.01 | 91.08 | 90.05 | 90.49 | 207,114 | -0.79(-0.87%) |
Mar 07, 2014 | 91.07 | 91.43 | 90.72 | 91.28 | 250,260 | +0.61(+0.67%) |
Mar 06, 2014 | 90.40 | 90.96 | 90.16 | 90.68 | 290,672 | +0.46(+0.51%) |
Mar 05, 2014 | 90.24 | 90.54 | 89.89 | 90.22 | 314,638 | -0.04(-0.04%) |
Mar 04, 2014 | 90.38 | 90.81 | 89.87 | 90.26 | 489,939 | +1.08(+1.21%) |
Mar 03, 2014 | 88.44 | 89.54 | 88.10 | 89.18 | 470,565 | -0.50(-0.55%) |
Feb 28, 2014 | 88.94 | 90.03 | 88.60 | 89.68 | 566,099 | +0.86(+0.97%) |
Feb 27, 2014 | 87.59 | 88.98 | 87.49 | 88.81 | 482,113 | +1.13(+1.29%) |
Feb 26, 2014 | 87.02 | 88.37 | 87.02 | 87.69 | 541,244 | +0.93(+1.07%) |
Feb 25, 2014 | 87.17 | 87.63 | 86.56 | 86.76 | 378,906 | -0.60(-0.69%) |
Feb 24, 2014 | 87.61 | 87.88 | 86.96 | 87.36 | 500,345 | +0.40(+0.46%) |
Feb 21, 2014 | 87.37 | 87.50 | 86.84 | 86.96 | 296,206 | -0.18(-0.20%) |
Feb 20, 2014 | 86.63 | 87.35 | 86.20 | 87.13 | 335,030 | +0.80(+0.93%) |
Feb 19, 2014 | 86.99 | 87.68 | 86.25 | 86.33 | 338,630 | -0.78(-0.90%) |
Feb 18, 2014 | 87.13 | 87.50 | 86.71 | 87.11 | 371,401 | -0.13(-0.15%) |
Feb 14, 2014 | 86.54 | 87.24 | 87.24 | 87.24 | 384,440 | +0.11(+0.13%) |
Feb 13, 2014 | 86.02 | 87.20 | 85.75 | 87.13 | 365,189 | +0.33(+0.39%) |
Feb 12, 2014 | 87.19 | 87.50 | 86.69 | 86.80 | 533,719 | -0.11(-0.13%) |
Feb 11, 2014 | 85.55 | 87.37 | 85.24 | 86.91 | 803,780 | +1.15(+1.35%) |
Feb 10, 2014 | 85.62 | 86.14 | 84.65 | 85.75 | 816,358 | -0.76(-0.88%) |
Feb 07, 2014 | 84.55 | 86.62 | 83.86 | 86.52 | 826,017 | +2.81(+3.36%) |
Feb 06, 2014 | 79.70 | 83.79 | 79.70 | 83.71 | 985,258 | +6.03(+7.76%) |
Feb 05, 2014 | 77.85 | 78.51 | 77.04 | 77.68 | 549,401 | -0.41(-0.53%) |
Feb 04, 2014 | 77.63 | 78.55 | 76.63 | 78.09 | 569,781 | +0.68(+0.87%) |
Feb 03, 2014 | 79.36 | 80.06 | 77.18 | 77.42 | 839,488 | -2.33(-2.92%) |
Jan 31, 2014 | 79.01 | 80.72 | 78.95 | 79.74 | 504,815 | -0.46(-0.58%) |
Jan 30, 2014 | 80.34 | 80.72 | 79.73 | 80.20 | 373,085 | +0.53(+0.66%) |
Jan 29, 2014 | 79.07 | 80.14 | 78.96 | 79.68 | 492,479 | -0.21(-0.26%) |
Jan 28, 2014 | 79.30 | 79.96 | 78.51 | 79.88 | 464,905 | +0.72(+0.92%) |
Jan 27, 2014 | 79.86 | 79.88 | 78.41 | 79.16 | 581,110 | -0.47(-0.59%) |
Jan 24, 2014 | 81.80 | 82.14 | 79.62 | 79.63 | 686,177 | -3.03(-3.66%) |
Jan 23, 2014 | 83.61 | 83.86 | 82.43 | 82.66 | 438,638 | -1.34(-1.59%) |
Jan 22, 2014 | 84.46 | 84.61 | 83.91 | 83.99 | 360,105 | -0.40(-0.47%) |
Jan 21, 2014 | 86.09 | 86.32 | 84.23 | 84.39 | 379,218 | -1.34(-1.56%) |
Jan 17, 2014 | 86.00 | 85.73 | 85.73 | 85.73 | 262,740 | -0.18(-0.21%) |
Jan 16, 2014 | 85.60 | 86.41 | 85.60 | 85.91 | 239,756 | -0.06(-0.07%) |
Jan 15, 2014 | 85.92 | 86.23 | 85.71 | 85.98 | 190,966 | +0.06(+0.06%) |
Jan 14, 2014 | 84.65 | 85.94 | 84.47 | 85.92 | 205,701 | +1.53(+1.81%) |
Jan 13, 2014 | 85.19 | 85.83 | 84.14 | 84.39 | 259,174 | -1.23(-1.43%) |
Jan 10, 2014 | 86.11 | 86.23 | 85.30 | 85.62 | 288,944 | +0.02(+0.03%) |
Jan 09, 2014 | 86.06 | 86.38 | 85.28 | 85.59 | 327,008 | -0.21(-0.24%) |
Jan 08, 2014 | 85.86 | 86.14 | 85.20 | 85.80 | 239,305 | -0.10(-0.11%) |
Jan 07, 2014 | 86.14 | 86.28 | 85.53 | 85.90 | 206,406 | +0.20(+0.23%) |
Jan 06, 2014 | 86.84 | 87.24 | 85.41 | 85.70 | 189,855 | -0.90(-1.04%) |
Jan 03, 2014 | 86.57 | 87.02 | 86.37 | 86.60 | 194,964 | +0.17(+0.19%) |
Jan 02, 2014 | 87.01 | 87.32 | 86.10 | 86.43 | 316,905 | -0.77(-0.89%) |
Dec 31, 2013 | 86.88 | 87.20 | 87.20 | 87.20 | 323,402 | +0.62(+0.72%) |
Dec 30, 2013 | 86.18 | 86.66 | 85.99 | 86.58 | 146,903 | +0.37(+0.43%) |
Dec 27, 2013 | 86.72 | 86.72 | 86.06 | 86.21 | 123,401 | -0.49(-0.56%) |
Dec 26, 2013 | 86.47 | 86.98 | 86.30 | 86.69 | 125,790 | +0.30(+0.35%) |
Dec 24, 2013 | 86.03 | 86.41 | 86.03 | 86.39 | 91,666 | +0.45(+0.53%) |
Dec 23, 2013 | 85.56 | 86.10 | 85.12 | 85.94 | 234,904 | +0.83(+0.97%) |
Dec 20, 2013 | 84.69 | 85.94 | 84.69 | 85.11 | 369,492 | +0.28(+0.33%) |
Dec 19, 2013 | 85.14 | 85.18 | 84.64 | 84.83 | 435,563 | -0.71(-0.83%) |
Dec 18, 2013 | 83.89 | 85.60 | 83.23 | 85.54 | 312,612 | +1.94(+2.32%) |
Dec 17, 2013 | 83.30 | 83.87 | 82.58 | 83.60 | 368,750 | +0.25(+0.30%) |
Dec 16, 2013 | 82.31 | 83.78 | 82.31 | 83.35 | 256,466 | +0.71(+0.86%) |
Dec 13, 2013 | 82.40 | 82.98 | 81.92 | 82.64 | 317,989 | +0.48(+0.58%) |
Dec 12, 2013 | 82.42 | 82.57 | 81.92 | 82.16 | 384,465 | -0.20(-0.24%) |
Dec 11, 2013 | 84.01 | 84.26 | 82.22 | 82.36 | 341,037 | -1.71(-2.04%) |
Dec 10, 2013 | 84.28 | 84.86 | 83.87 | 84.07 | 210,823 | -0.49(-0.58%) |
Dec 09, 2013 | 84.44 | 85.04 | 84.30 | 84.57 | 250,284 | +0.20(+0.24%) |
Dec 06, 2013 | 83.64 | 84.57 | 83.49 | 84.37 | 269,206 | +1.54(+1.86%) |
Dec 05, 2013 | 82.94 | 83.72 | 82.74 | 82.83 | 365,832 | -0.39(-0.47%) |
Dec 04, 2013 | 83.30 | 84.07 | 82.34 | 83.22 | 217,131 | -0.70(-0.83%) |
Dec 03, 2013 | 83.49 | 83.99 | 83.37 | 83.92 | 197,256 | +0.10(+0.12%) |
Dec 02, 2013 | 84.29 | 84.29 | 83.36 | 83.82 | 486,676 | -0.70(-0.83%) |
Nov 29, 2013 | 84.50 | 84.92 | 83.83 | 84.52 | 81,173 | +0.09(+0.10%) |
Nov 27, 2013 | 84.65 | 85.12 | 83.92 | 84.43 | 171,866 | -0.25(-0.29%) |
Nov 26, 2013 | 84.65 | 85.08 | 84.48 | 84.68 | 169,685 | -0.06(-0.07%) |
Nov 25, 2013 | 84.76 | 85.00 | 84.27 | 84.73 | 182,885 | +0.14(+0.17%) |
Nov 22, 2013 | 84.28 | 84.62 | 83.81 | 84.59 | 179,780 | +0.25(+0.29%) |
Nov 21, 2013 | 83.41 | 84.53 | 83.37 | 84.34 | 139,966 | +1.05(+1.26%) |
Nov 20, 2013 | 83.60 | 84.16 | 82.98 | 83.29 | 166,753 | -0.21(-0.25%) |
Nov 19, 2013 | 84.23 | 84.41 | 83.21 | 83.50 | 344,613 | -0.69(-0.82%) |
Nov 18, 2013 | 85.23 | 85.27 | 84.05 | 84.19 | 374,580 | -0.68(-0.80%) |
Nov 15, 2013 | 84.82 | 85.19 | 84.41 | 84.87 | 230,866 | +0.03(+0.04%) |
Nov 14, 2013 | 84.32 | 85.20 | 84.12 | 84.84 | 273,332 | +0.81(+0.96%) |
Nov 13, 2013 | 82.45 | 84.05 | 82.45 | 84.03 | 528,280 | +1.29(+1.56%) |
Nov 12, 2013 | 83.24 | 83.36 | 82.67 | 82.74 | 319,743 | -0.52(-0.63%) |
Nov 11, 2013 | 83.33 | 83.71 | 83.14 | 83.26 | 141,940 | +0.04(+0.05%) |
Nov 08, 2013 | 82.12 | 83.27 | 81.77 | 83.22 | 180,025 | +0.89(+1.08%) |
Nov 07, 2013 | 83.27 | 83.76 | 82.04 | 82.33 | 301,763 | -0.91(-1.10%) |
Nov 06, 2013 | 83.48 | 83.86 | 82.79 | 83.25 | 180,539 | +0.06(+0.08%) |
Nov 05, 2013 | 82.72 | 83.49 | 82.41 | 83.18 | 218,322 | -0.06(-0.07%) |
Nov 04, 2013 | 82.86 | 83.30 | 82.44 | 83.24 | 238,616 | +0.94(+1.14%) |
Nov 01, 2013 | 82.96 | 83.06 | 81.77 | 82.30 | 355,139 | -0.21(-0.26%) |
Oct 31, 2013 | 80.47 | 82.65 | 80.03 | 82.52 | 608,520 | +2.16(+2.69%) |
Oct 30, 2013 | 81.56 | 81.56 | 80.26 | 80.35 | 224,352 | -0.99(-1.22%) |
Oct 29, 2013 | 80.80 | 81.34 | 80.61 | 81.34 | 294,730 | +0.67(+0.84%) |
Oct 28, 2013 | 80.80 | 81.11 | 80.38 | 80.67 | 347,269 | -0.28(-0.34%) |
Oct 25, 2013 | 80.46 | 81.03 | 80.38 | 80.95 | 353,291 | +0.56(+0.69%) |
Oct 24, 2013 | 80.45 | 80.71 | 80.11 | 80.39 | 425,939 | +0.07(+0.09%) |
Oct 23, 2013 | 80.49 | 80.87 | 79.86 | 80.32 | 499,273 | -0.48(-0.59%) |
Oct 22, 2013 | 81.37 | 81.48 | 80.69 | 80.80 | 367,752 | -0.13(-0.16%) |
Oct 21, 2013 | 80.88 | 81.07 | 80.61 | 80.92 | 261,888 | +0.37(+0.46%) |
Oct 18, 2013 | 79.57 | 80.77 | 79.30 | 80.55 | 896,632 | +0.94(+1.19%) |
Oct 17, 2013 | 79.30 | 79.89 | 78.54 | 79.61 | 1,293,394 | +1.54(+1.97%) |
Oct 16, 2013 | 78.01 | 78.15 | 77.15 | 78.07 | 568,272 | +0.17(+0.21%) |
Oct 15, 2013 | 78.51 | 79.00 | 77.39 | 77.90 | 219,845 | -0.64(-0.82%) |
Oct 14, 2013 | 78.20 | 78.70 | 77.88 | 78.54 | 212,496 | +0.10(+0.13%) |
Oct 11, 2013 | 77.85 | 78.71 | 77.56 | 78.44 | 201,917 | +0.26(+0.33%) |
Oct 10, 2013 | 76.85 | 78.18 | 76.76 | 78.18 | 280,563 | +2.20(+2.90%) |
Oct 09, 2013 | 75.93 | 76.49 | 74.95 | 75.98 | 377,361 | +0.15(+0.20%) |
Oct 08, 2013 | 76.86 | 77.28 | 75.75 | 75.82 | 299,198 | -1.25(-1.63%) |
Oct 07, 2013 | 78.38 | 78.76 | 76.97 | 77.08 | 500,961 | -1.89(-2.39%) |
Oct 04, 2013 | 78.59 | 79.39 | 78.58 | 78.96 | 176,014 | +0.38(+0.48%) |
Oct 03, 2013 | 79.21 | 79.56 | 77.95 | 78.58 | 232,188 | -1.02(-1.28%) |
Oct 02, 2013 | 79.38 | 79.77 | 78.50 | 79.61 | 192,072 | -0.28(-0.35%) |
Oct 01, 2013 | 79.27 | 80.01 | 79.06 | 79.88 | 377,482 | +0.99(+1.26%) |
Sep 30, 2013 | 78.21 | 79.17 | 78.21 | 78.89 | 184,344 | -0.17(-0.22%) |
Sep 27, 2013 | 78.83 | 79.56 | 78.55 | 79.07 | 161,079 | -0.34(-0.43%) |
Sep 26, 2013 | 79.02 | 79.41 | 78.77 | 79.41 | 196,493 | +0.45(+0.57%) |
Sep 25, 2013 | 79.60 | 79.86 | 78.80 | 78.96 | 214,756 | -0.67(-0.84%) |
Sep 24, 2013 | 79.04 | 80.10 | 79.04 | 79.62 | 336,619 | +0.27(+0.34%) |
Sep 23, 2013 | 79.79 | 80.08 | 78.70 | 79.35 | 304,963 | -0.60(-0.75%) |
Sep 20, 2013 | 80.08 | 80.42 | 79.69 | 79.96 | 783,339 | -0.11(-0.14%) |
Sep 19, 2013 | 79.40 | 80.61 | 79.01 | 80.07 | 516,125 | +0.78(+0.98%) |
Sep 18, 2013 | 78.95 | 79.58 | 78.66 | 79.29 | 435,615 | +0.21(+0.26%) |
Sep 17, 2013 | 78.88 | 79.22 | 78.58 | 79.08 | 163,106 | +0.12(+0.15%) |
Sep 16, 2013 | 79.37 | 79.71 | 78.86 | 78.96 | 228,841 | +0.06(+0.07%) |
Sep 13, 2013 | 78.32 | 78.93 | 77.53 | 78.91 | 237,788 | +0.82(+1.06%) |
Sep 12, 2013 | 78.41 | 78.76 | 77.92 | 78.08 | 121,507 | -0.37(-0.47%) |
Sep 11, 2013 | 77.70 | 79.04 | 77.70 | 78.46 | 232,370 | +0.75(+0.96%) |
Sep 10, 2013 | 77.40 | 78.58 | 77.31 | 77.71 | 201,417 | +0.83(+1.08%) |
Sep 09, 2013 | 76.13 | 77.24 | 76.13 | 76.88 | 224,222 | +0.85(+1.12%) |
Sep 06, 2013 | 76.49 | 76.83 | 75.41 | 76.03 | 182,977 | -0.15(-0.20%) |
Sep 05, 2013 | 75.14 | 76.54 | 75.14 | 76.18 | 354,891 | +0.98(+1.30%) |
Sep 04, 2013 | 74.08 | 75.34 | 74.08 | 75.21 | 231,456 | +1.11(+1.50%) |
Sep 03, 2013 | 75.64 | 75.82 | 74.02 | 74.10 | 424,821 | -0.12(-0.16%) |
Aug 30, 2013 | 75.30 | 75.59 | 74.10 | 74.22 | 229,783 | -0.96(-1.28%) |
Aug 29, 2013 | 74.37 | 75.50 | 74.37 | 75.17 | 178,288 | +0.52(+0.69%) |
Aug 28, 2013 | 74.64 | 74.91 | 74.25 | 74.66 | 469,793 | -0.01(-0.01%) |
Aug 27, 2013 | 74.77 | 75.10 | 74.41 | 74.67 | 309,632 | -0.80(-1.06%) |
Aug 26, 2013 | 75.89 | 76.28 | 75.27 | 75.47 | 202,398 | -0.39(-0.51%) |
Aug 23, 2013 | 76.15 | 76.45 | 75.46 | 75.86 | 251,081 | -0.13(-0.18%) |
Aug 22, 2013 | 75.60 | 76.74 | 75.50 | 75.99 | 398,693 | +0.58(+0.77%) |
Aug 21, 2013 | 75.94 | 76.32 | 75.18 | 75.41 | 256,235 | -0.59(-0.78%) |
Aug 20, 2013 | 75.83 | 76.71 | 75.42 | 76.01 | 266,241 | +0.21(+0.28%) |
Aug 19, 2013 | 77.67 | 77.89 | 75.75 | 75.79 | 353,667 | -1.91(-2.46%) |
Aug 16, 2013 | 75.73 | 77.83 | 75.30 | 77.70 | 520,935 | +1.72(+2.27%) |
Aug 15, 2013 | 76.39 | 76.81 | 75.54 | 75.98 | 330,669 | -1.20(-1.56%) |
Aug 14, 2013 | 77.73 | 77.87 | 77.00 | 77.18 | 266,420 | -0.64(-0.82%) |
Aug 13, 2013 | 77.25 | 78.23 | 77.10 | 77.82 | 319,809 | +0.66(+0.86%) |
Aug 12, 2013 | 75.82 | 77.58 | 75.82 | 77.16 | 353,599 | +0.97(+1.27%) |
Aug 09, 2013 | 75.57 | 76.29 | 75.37 | 76.19 | 194,560 | +0.37(+0.49%) |
Aug 08, 2013 | 75.64 | 75.98 | 75.33 | 75.82 | 239,958 | +0.39(+0.51%) |
Aug 07, 2013 | 75.30 | 75.61 | 74.96 | 75.43 | 324,918 | -0.02(-0.02%) |
Aug 06, 2013 | 75.49 | 75.84 | 75.01 | 75.45 | 426,810 | -0.34(-0.45%) |
Aug 05, 2013 | 75.38 | 75.89 | 74.15 | 75.79 | 276,643 | +0.13(+0.17%) |
Aug 02, 2013 | 75.52 | 75.77 | 75.15 | 75.66 | 253,609 | -0.12(-0.16%) |
Aug 01, 2013 | 75.49 | 75.95 | 75.36 | 75.78 | 543,818 | +0.87(+1.16%) |
Jul 31, 2013 | 75.10 | 75.56 | 74.75 | 74.91 | 423,292 | -0.02(-0.02%) |
Jul 30, 2013 | 75.03 | 75.32 | 74.46 | 74.92 | 360,741 | +0.24(+0.32%) |
Jul 29, 2013 | 74.22 | 75.04 | 74.06 | 74.69 | 458,239 | +0.38(+0.51%) |
Jul 26, 2013 | 74.44 | 74.73 | 73.90 | 74.31 | 223,002 | -0.46(-0.61%) |
Jul 25, 2013 | 74.64 | 75.05 | 74.00 | 74.77 | 259,429 | -0.23(-0.31%) |
Jul 24, 2013 | 75.29 | 75.39 | 74.73 | 75.00 | 386,581 | -0.04(-0.05%) |
Jul 23, 2013 | 75.50 | 75.60 | 74.81 | 75.04 | 385,455 | -0.36(-0.48%) |
Jul 22, 2013 | 75.48 | 76.21 | 75.30 | 75.40 | 384,593 | +0.02(+0.03%) |
Jul 19, 2013 | 75.04 | 75.64 | 74.73 | 75.38 | 843,351 | +0.35(+0.46%) |
Jul 18, 2013 | 73.84 | 75.58 | 73.84 | 75.03 | 760,139 | +1.58(+2.15%) |
Jul 17, 2013 | 74.11 | 74.11 | 72.95 | 73.45 | 332,715 | -0.23(-0.31%) |
Jul 16, 2013 | 74.94 | 75.08 | 73.61 | 73.68 | 250,497 | -1.11(-1.48%) |
Jul 15, 2013 | 73.84 | 75.42 | 73.69 | 74.78 | 319,751 | +1.13(+1.53%) |
Jul 12, 2013 | 73.80 | 73.87 | 73.43 | 73.65 | 238,743 | -0.12(-0.16%) |
Jul 11, 2013 | 73.45 | 74.29 | 73.35 | 73.77 | 381,631 | +1.33(+1.84%) |
Jul 10, 2013 | 72.80 | 72.88 | 72.00 | 72.44 | 320,647 | -0.50(-0.68%) |
Jul 09, 2013 | 73.01 | 73.32 | 72.32 | 72.93 | 173,798 | +0.62(+0.85%) |
Jul 08, 2013 | 72.94 | 73.13 | 72.30 | 72.32 | 250,155 | -0.39(-0.54%) |
Jul 05, 2013 | 72.30 | 72.82 | 72.01 | 72.71 | 246,721 | +1.15(+1.60%) |
Jul 03, 2013 | 71.13 | 71.87 | 70.84 | 71.57 | 174,282 | +0.09(+0.13%) |
Jul 02, 2013 | 71.84 | 72.33 | 71.24 | 71.47 | 313,144 | -0.53(-0.73%) |
Jul 01, 2013 | 70.94 | 72.35 | 70.94 | 72.00 | 295,949 | +1.41(+2.00%) |
Jun 28, 2013 | 70.72 | 71.15 | 70.26 | 70.59 | 482,328 | -0.42(-0.59%) |
Jun 27, 2013 | 70.77 | 71.13 | 70.38 | 71.01 | 278,584 | +0.80(+1.14%) |
Jun 26, 2013 | 70.01 | 70.63 | 69.87 | 70.21 | 233,146 | +0.87(+1.25%) |
Jun 25, 2013 | 68.71 | 69.61 | 68.62 | 69.34 | 288,879 | +1.21(+1.77%) |
Jun 24, 2013 | 68.56 | 68.87 | 68.00 | 68.13 | 529,513 | -1.42(-2.04%) |
Jun 21, 2013 | 70.81 | 70.91 | 68.50 | 69.55 | 653,947 | -0.74(-1.06%) |
Jun 20, 2013 | 71.20 | 71.58 | 70.11 | 70.30 | 462,153 | -1.71(-2.38%) |
Jun 19, 2013 | 72.77 | 73.16 | 72.01 | 72.01 | 281,932 | -0.81(-1.12%) |
Jun 18, 2013 | 72.72 | 73.04 | 72.45 | 72.82 | 297,528 | +0.27(+0.37%) |
Jun 17, 2013 | 72.44 | 72.92 | 72.14 | 72.56 | 307,301 | +0.65(+0.90%) |
Jun 14, 2013 | 71.73 | 72.07 | 71.51 | 71.91 | 404,862 | +0.13(+0.19%) |
Jun 13, 2013 | 70.45 | 72.00 | 70.12 | 71.77 | 262,697 | +1.36(+1.93%) |
Jun 12, 2013 | 71.78 | 72.00 | 70.04 | 70.42 | 381,289 | -0.91(-1.27%) |
Jun 11, 2013 | 71.70 | 72.31 | 71.12 | 71.32 | 315,694 | -1.15(-1.59%) |
Jun 10, 2013 | 72.68 | 72.85 | 72.30 | 72.48 | 268,449 | -0.04(-0.05%) |
Jun 07, 2013 | 72.13 | 72.69 | 71.89 | 72.52 | 351,821 | +0.86(+1.20%) |
Jun 06, 2013 | 71.27 | 71.96 | 70.75 | 71.66 | 322,740 | +0.28(+0.40%) |
Jun 05, 2013 | 72.14 | 72.37 | 71.28 | 71.37 | 283,555 | -0.98(-1.35%) |
Jun 04, 2013 | 72.41 | 73.05 | 71.84 | 72.35 | 342,908 | -0.10(-0.14%) |
Jun 03, 2013 | 72.07 | 72.51 | 71.15 | 72.45 | 275,431 | +0.51(+0.71%) |
May 31, 2013 | 71.85 | 73.26 | 71.81 | 71.94 | 295,261 | -0.30(-0.42%) |
May 30, 2013 | 71.81 | 72.73 | 71.47 | 72.24 | 238,330 | +0.56(+0.78%) |
May 29, 2013 | 71.62 | 72.18 | 71.40 | 71.68 | 333,203 | -0.52(-0.72%) |
May 28, 2013 | 72.20 | 72.93 | 71.75 | 72.20 | 357,800 | +0.94(+1.32%) |
May 24, 2013 | 71.01 | 71.46 | 70.31 | 71.26 | 451,241 | -0.09(-0.13%) |
May 23, 2013 | 70.94 | 71.58 | 70.81 | 71.36 | 465,004 | -0.32(-0.45%) |
May 22, 2013 | 72.96 | 73.65 | 71.35 | 71.68 | 370,180 | -1.20(-1.65%) |
May 21, 2013 | 72.39 | 72.90 | 71.99 | 72.88 | 355,907 | +0.42(+0.58%) |
May 20, 2013 | 72.18 | 72.77 | 72.18 | 72.46 | 497,234 | +0.06(+0.09%) |
May 17, 2013 | 71.73 | 72.66 | 71.65 | 72.40 | 563,049 | +0.66(+0.91%) |
May 16, 2013 | 72.77 | 73.35 | 71.49 | 71.74 | 557,938 | -1.34(-1.84%) |
May 15, 2013 | 71.81 | 73.16 | 71.62 | 73.08 | 501,753 | +3.00(+4.28%) |
May 13, 2013 | 70.11 | 70.44 | 69.76 | 70.09 | 216,454 | -0.18(-0.26%) |
May 10, 2013 | 70.11 | 70.60 | 69.84 | 70.27 | 205,205 | +0.24(+0.35%) |
May 09, 2013 | 70.15 | 70.75 | 69.86 | 70.03 | 197,376 | -0.20(-0.28%) |
May 08, 2013 | 69.67 | 70.32 | 69.67 | 70.22 | 206,884 | +0.52(+0.74%) |
May 07, 2013 | 68.70 | 69.73 | 68.70 | 69.70 | 204,462 | +1.05(+1.52%) |
May 06, 2013 | 68.72 | 69.07 | 68.48 | 68.66 | 292,026 | +0.03(+0.05%) |
May 03, 2013 | 67.83 | 68.79 | 67.35 | 68.63 | 267,882 | +1.27(+1.89%) |
May 02, 2013 | 66.40 | 67.55 | 66.40 | 67.35 | 320,064 | +1.00(+1.51%) |