Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.75 | 86.94 | 84.22 | 85.95 | 2,248,536 | +0.02(+0.02%) |
Apr 29, 2014 | 84.46 | 86.48 | 82.00 | 85.94 | 4,591,689 | -1.00(-1.15%) |
Apr 28, 2014 | 88.50 | 89.38 | 85.88 | 86.93 | 2,913,112 | -0.24(-0.27%) |
Apr 25, 2014 | 88.46 | 88.51 | 86.80 | 87.17 | 1,374,497 | -1.74(-1.96%) |
Apr 24, 2014 | 89.17 | 90.67 | 88.72 | 88.91 | 1,855,852 | +0.50(+0.57%) |
Apr 23, 2014 | 88.35 | 89.38 | 88.17 | 88.41 | 1,402,292 | +0.35(+0.40%) |
Apr 22, 2014 | 87.95 | 88.81 | 87.57 | 88.05 | 1,138,843 | -0.78(-0.88%) |
Apr 21, 2014 | 88.19 | 88.98 | 87.39 | 88.83 | 1,309,720 | +0.54(+0.61%) |
Apr 17, 2014 | 86.05 | 88.29 | 88.29 | 88.29 | 1,381,677 | +2.07(+2.40%) |
Apr 16, 2014 | 85.75 | 86.47 | 84.84 | 86.22 | 1,649,121 | +1.32(+1.56%) |
Apr 15, 2014 | 83.63 | 85.11 | 82.90 | 84.90 | 1,345,267 | +1.35(+1.62%) |
Apr 14, 2014 | 83.61 | 84.34 | 82.43 | 83.55 | 1,119,433 | +0.00(+0.00%) |
Apr 11, 2014 | 83.51 | 84.63 | 83.16 | 83.55 | 1,370,205 | -0.20(-0.24%) |
Apr 10, 2014 | 83.67 | 84.77 | 82.68 | 83.75 | 2,009,516 | -0.17(-0.20%) |
Apr 09, 2014 | 84.10 | 84.48 | 82.77 | 83.92 | 1,237,122 | -0.31(-0.37%) |
Apr 08, 2014 | 81.22 | 84.42 | 81.22 | 84.23 | 2,280,631 | +3.06(+3.77%) |
Apr 07, 2014 | 82.34 | 83.37 | 80.92 | 81.17 | 1,216,809 | -1.05(-1.28%) |
Apr 04, 2014 | 83.80 | 83.97 | 82.03 | 82.23 | 1,880,851 | -1.23(-1.47%) |
Apr 03, 2014 | 82.12 | 84.02 | 82.02 | 83.45 | 2,244,608 | +1.86(+2.28%) |
Apr 02, 2014 | 79.99 | 81.98 | 79.50 | 81.59 | 1,751,272 | +1.73(+2.17%) |
Apr 01, 2014 | 79.07 | 80.22 | 78.52 | 79.86 | 1,722,498 | +1.02(+1.29%) |
Mar 31, 2014 | 81.03 | 81.38 | 78.71 | 78.85 | 2,219,172 | -2.15(-2.65%) |
Mar 28, 2014 | 81.76 | 81.97 | 80.74 | 80.99 | 1,377,949 | -0.02(-0.02%) |
Mar 27, 2014 | 80.52 | 81.20 | 79.43 | 81.01 | 1,728,240 | +0.59(+0.73%) |
Mar 26, 2014 | 82.16 | 82.50 | 80.32 | 80.42 | 2,560,648 | -1.44(-1.75%) |
Mar 25, 2014 | 82.58 | 83.55 | 81.80 | 81.86 | 1,319,522 | -0.18(-0.22%) |
Mar 24, 2014 | 83.24 | 83.47 | 81.87 | 82.04 | 1,146,107 | -0.79(-0.95%) |
Mar 21, 2014 | 84.28 | 84.28 | 82.22 | 82.83 | 2,186,816 | -0.37(-0.45%) |
Mar 20, 2014 | 82.46 | 83.55 | 81.73 | 83.20 | 1,324,678 | +0.29(+0.36%) |
Mar 19, 2014 | 84.34 | 84.34 | 82.50 | 82.90 | 1,281,970 | -1.35(-1.60%) |
Mar 18, 2014 | 83.96 | 85.22 | 83.63 | 84.25 | 1,536,812 | +0.42(+0.50%) |
Mar 17, 2014 | 83.82 | 85.17 | 82.58 | 83.83 | 2,168,532 | +0.48(+0.57%) |
Mar 14, 2014 | 82.11 | 83.60 | 81.89 | 83.36 | 1,803,020 | +1.07(+1.30%) |
Mar 13, 2014 | 81.38 | 83.37 | 81.29 | 82.29 | 1,758,470 | +0.44(+0.53%) |
Mar 12, 2014 | 81.71 | 82.87 | 81.42 | 81.85 | 1,633,150 | -0.73(-0.89%) |
Mar 11, 2014 | 82.34 | 83.59 | 81.63 | 82.58 | 2,205,396 | +0.17(+0.21%) |
Mar 10, 2014 | 83.47 | 83.47 | 80.13 | 82.41 | 1,828,532 | +1.60(+1.97%) |
Mar 07, 2014 | 80.41 | 81.17 | 80.14 | 80.81 | 1,384,236 | +0.81(+1.01%) |
Mar 06, 2014 | 79.24 | 80.33 | 78.26 | 80.01 | 1,490,163 | +0.78(+0.98%) |
Mar 05, 2014 | 81.06 | 81.20 | 78.85 | 79.23 | 2,055,716 | -1.95(-2.40%) |
Mar 04, 2014 | 81.27 | 81.74 | 80.18 | 81.17 | 1,442,266 | +0.52(+0.65%) |
Mar 03, 2014 | 81.49 | 82.57 | 80.30 | 80.65 | 1,820,840 | -1.08(-1.32%) |
Feb 28, 2014 | 82.48 | 83.34 | 81.11 | 81.74 | 1,852,359 | -0.67(-0.82%) |
Feb 27, 2014 | 80.70 | 82.92 | 80.69 | 82.41 | 1,929,870 | +1.73(+2.14%) |
Feb 26, 2014 | 83.22 | 86.21 | 78.54 | 80.68 | 4,079,961 | -1.86(-2.26%) |
Feb 25, 2014 | 82.55 | 82.69 | 81.08 | 82.54 | 1,591,499 | -0.60(-0.72%) |
Feb 24, 2014 | 82.11 | 84.58 | 81.62 | 83.14 | 2,209,368 | +1.77(+2.17%) |
Feb 21, 2014 | 82.77 | 83.12 | 81.19 | 81.37 | 2,591,709 | -1.76(-2.11%) |
Feb 20, 2014 | 82.37 | 83.35 | 81.25 | 83.13 | 2,198,847 | -0.06(-0.07%) |
Feb 19, 2014 | 82.46 | 84.05 | 82.15 | 83.19 | 1,837,866 | +0.74(+0.90%) |
Feb 18, 2014 | 81.14 | 82.71 | 81.03 | 82.45 | 1,468,945 | +1.24(+1.53%) |
Feb 14, 2014 | 80.31 | 81.20 | 81.20 | 81.20 | 1,426,845 | +1.22(+1.52%) |
Feb 13, 2014 | 79.53 | 80.79 | 78.81 | 79.99 | 1,418,459 | -0.30(-0.38%) |
Feb 12, 2014 | 81.03 | 81.47 | 79.71 | 80.29 | 969,851 | -0.34(-0.42%) |
Feb 11, 2014 | 80.14 | 80.87 | 79.75 | 80.63 | 1,539,405 | +0.47(+0.59%) |
Feb 10, 2014 | 79.39 | 80.19 | 78.75 | 80.16 | 1,625,822 | +0.34(+0.43%) |
Feb 07, 2014 | 79.84 | 80.55 | 78.24 | 79.82 | 2,600,727 | +0.04(+0.05%) |
Feb 06, 2014 | 82.08 | 82.91 | 78.85 | 79.78 | 3,781,377 | -2.03(-2.48%) |
Feb 05, 2014 | 83.71 | 84.42 | 81.47 | 81.81 | 2,743,548 | -1.44(-1.73%) |
Feb 04, 2014 | 81.89 | 84.37 | 81.89 | 83.25 | 2,501,933 | +2.53(+3.13%) |
Feb 03, 2014 | 82.16 | 82.91 | 80.58 | 80.73 | 1,549,416 | -1.14(-1.39%) |
Jan 31, 2014 | 79.90 | 82.46 | 79.80 | 81.87 | 1,735,398 | +0.69(+0.85%) |
Jan 30, 2014 | 80.39 | 82.16 | 80.38 | 81.17 | 2,258,419 | +0.19(+0.23%) |
Jan 29, 2014 | 80.75 | 83.44 | 80.12 | 80.98 | 3,014,495 | -1.20(-1.46%) |
Jan 28, 2014 | 80.48 | 82.25 | 80.20 | 82.18 | 1,428,356 | +2.15(+2.68%) |
Jan 27, 2014 | 81.69 | 81.83 | 78.84 | 80.03 | 1,681,055 | -1.80(-2.19%) |
Jan 24, 2014 | 81.80 | 82.73 | 80.75 | 81.83 | 2,394,284 | -0.50(-0.61%) |
Jan 23, 2014 | 83.63 | 84.26 | 81.90 | 82.33 | 1,837,562 | -0.70(-0.85%) |
Jan 22, 2014 | 82.82 | 83.82 | 81.93 | 83.04 | 2,300,359 | +2.37(+2.93%) |
Jan 21, 2014 | 78.80 | 80.74 | 78.18 | 80.67 | 1,489,802 | +2.18(+2.77%) |
Jan 17, 2014 | 80.20 | 78.50 | 78.50 | 78.50 | 1,463,167 | -1.26(-1.58%) |
Jan 16, 2014 | 79.88 | 80.71 | 78.84 | 79.76 | 1,750,573 | +0.24(+0.30%) |
Jan 15, 2014 | 78.05 | 79.60 | 77.63 | 79.52 | 1,622,191 | +1.47(+1.89%) |
Jan 14, 2014 | 75.30 | 78.13 | 75.30 | 78.05 | 1,543,189 | +2.37(+3.14%) |
Jan 13, 2014 | 77.65 | 78.16 | 75.57 | 75.68 | 1,859,171 | -1.94(-2.50%) |
Jan 10, 2014 | 77.75 | 77.94 | 76.83 | 77.61 | 945,737 | +0.46(+0.59%) |
Jan 09, 2014 | 78.42 | 78.89 | 76.43 | 77.16 | 1,692,080 | -1.23(-1.56%) |
Jan 08, 2014 | 78.06 | 79.30 | 77.67 | 78.38 | 1,373,028 | +0.09(+0.11%) |
Jan 07, 2014 | 77.54 | 78.93 | 77.54 | 78.30 | 1,336,704 | +1.31(+1.70%) |
Jan 06, 2014 | 77.00 | 77.28 | 76.05 | 76.99 | 1,819,028 | +0.49(+0.65%) |
Jan 03, 2014 | 77.89 | 78.36 | 76.37 | 76.49 | 1,908,370 | -1.15(-1.48%) |
Jan 02, 2014 | 78.96 | 80.05 | 77.01 | 77.64 | 2,101,359 | -2.44(-3.05%) |
Dec 31, 2013 | 79.84 | 80.08 | 80.08 | 80.08 | 1,321,777 | +0.65(+0.81%) |
Dec 30, 2013 | 79.79 | 80.53 | 79.25 | 79.44 | 981,522 | +0.07(+0.08%) |
Dec 27, 2013 | 79.14 | 79.68 | 78.61 | 79.37 | 834,821 | -0.02(-0.02%) |
Dec 26, 2013 | 79.40 | 79.61 | 78.40 | 79.39 | 706,194 | +0.14(+0.18%) |
Dec 24, 2013 | 78.72 | 79.58 | 78.34 | 79.25 | 497,983 | +0.33(+0.42%) |
Dec 23, 2013 | 79.40 | 79.78 | 78.54 | 78.91 | 1,219,555 | +0.60(+0.76%) |
Dec 20, 2013 | 78.03 | 79.19 | 77.48 | 78.32 | 1,980,627 | +0.64(+0.82%) |
Dec 19, 2013 | 77.11 | 78.67 | 76.61 | 77.68 | 2,235,611 | +0.63(+0.81%) |
Dec 18, 2013 | 76.30 | 77.57 | 75.20 | 77.05 | 2,520,435 | +1.29(+1.71%) |
Dec 17, 2013 | 76.44 | 76.44 | 74.02 | 75.76 | 2,882,284 | -0.39(-0.51%) |
Dec 16, 2013 | 75.31 | 76.56 | 74.99 | 76.15 | 1,455,430 | +0.46(+0.60%) |
Dec 13, 2013 | 75.99 | 76.18 | 74.79 | 75.69 | 1,250,597 | -0.56(-0.73%) |
Dec 12, 2013 | 76.37 | 77.41 | 75.42 | 76.25 | 1,382,628 | +0.28(+0.38%) |
Dec 11, 2013 | 77.35 | 77.67 | 75.73 | 75.97 | 1,358,837 | -1.39(-1.79%) |
Dec 10, 2013 | 77.69 | 78.91 | 76.40 | 77.36 | 2,175,089 | -0.57(-0.73%) |
Dec 09, 2013 | 75.53 | 77.96 | 75.04 | 77.93 | 2,549,497 | +2.87(+3.82%) |
Dec 06, 2013 | 76.30 | 76.76 | 74.70 | 75.06 | 2,070,408 | -0.32(-0.43%) |
Dec 05, 2013 | 72.72 | 75.40 | 72.30 | 75.38 | 2,108,776 | +2.66(+3.66%) |
Dec 04, 2013 | 72.20 | 72.94 | 71.40 | 72.72 | 1,677,033 | +0.15(+0.21%) |
Dec 03, 2013 | 72.51 | 73.99 | 72.15 | 72.57 | 1,362,901 | -0.33(-0.46%) |
Dec 02, 2013 | 73.80 | 74.50 | 72.78 | 72.90 | 1,423,231 | -0.82(-1.11%) |
Nov 29, 2013 | 74.31 | 74.42 | 73.43 | 73.72 | 386,482 | -0.52(-0.70%) |
Nov 27, 2013 | 74.18 | 74.43 | 73.33 | 74.24 | 832,273 | -0.27(-0.36%) |
Nov 26, 2013 | 75.34 | 75.86 | 74.41 | 74.51 | 1,149,107 | -0.92(-1.22%) |
Nov 25, 2013 | 74.99 | 75.75 | 73.59 | 75.43 | 1,249,133 | +0.60(+0.80%) |
Nov 22, 2013 | 75.48 | 75.48 | 73.63 | 74.83 | 1,174,820 | -0.27(-0.35%) |
Nov 21, 2013 | 73.81 | 75.43 | 73.48 | 75.10 | 1,723,063 | +1.47(+2.00%) |
Nov 20, 2013 | 72.83 | 74.47 | 72.13 | 73.62 | 2,349,074 | +1.90(+2.65%) |
Nov 19, 2013 | 70.03 | 72.01 | 69.53 | 71.73 | 2,083,811 | +1.66(+2.37%) |
Nov 18, 2013 | 70.87 | 71.20 | 69.80 | 70.06 | 1,481,883 | -0.81(-1.14%) |
Nov 15, 2013 | 70.55 | 70.90 | 70.18 | 70.87 | 1,598,861 | +0.53(+0.76%) |
Nov 14, 2013 | 70.85 | 71.24 | 70.17 | 70.34 | 1,626,730 | -0.69(-0.98%) |
Nov 13, 2013 | 70.25 | 71.67 | 70.25 | 71.03 | 1,697,471 | +0.19(+0.27%) |
Nov 12, 2013 | 71.43 | 71.65 | 70.51 | 70.84 | 1,552,314 | -0.22(-0.31%) |
Nov 11, 2013 | 70.25 | 71.98 | 70.25 | 71.06 | 1,777,427 | -0.88(-1.23%) |
Nov 08, 2013 | 71.42 | 72.31 | 70.26 | 71.94 | 1,878,824 | +1.76(+2.50%) |
Nov 07, 2013 | 70.99 | 71.19 | 69.34 | 70.19 | 2,759,191 | -0.37(-0.52%) |
Nov 06, 2013 | 71.21 | 71.85 | 70.24 | 70.56 | 1,783,430 | -0.58(-0.81%) |
Nov 05, 2013 | 72.27 | 72.49 | 71.03 | 71.14 | 1,239,290 | -1.58(-2.17%) |
Nov 04, 2013 | 70.70 | 72.76 | 70.21 | 72.71 | 2,409,839 | +1.15(+1.61%) |
Nov 01, 2013 | 71.85 | 72.15 | 69.78 | 71.56 | 1,745,410 | -0.31(-0.44%) |
Oct 31, 2013 | 73.42 | 73.64 | 71.72 | 71.88 | 2,302,049 | -1.60(-2.18%) |
Oct 30, 2013 | 71.92 | 75.43 | 71.89 | 73.48 | 6,035,299 | +2.62(+3.70%) |
Oct 29, 2013 | 70.02 | 71.02 | 69.92 | 70.86 | 1,325,651 | +0.98(+1.40%) |
Oct 28, 2013 | 70.36 | 70.67 | 69.59 | 69.88 | 2,131,515 | -1.06(-1.50%) |
Oct 25, 2013 | 71.48 | 71.48 | 68.87 | 70.95 | 2,816,533 | +1.45(+2.09%) |
Oct 24, 2013 | 70.30 | 71.17 | 69.00 | 69.49 | 2,348,915 | -0.91(-1.29%) |
Oct 23, 2013 | 71.25 | 71.29 | 69.31 | 70.41 | 2,497,341 | -0.89(-1.25%) |
Oct 22, 2013 | 72.97 | 73.43 | 70.47 | 71.30 | 3,193,661 | -1.68(-2.30%) |
Oct 21, 2013 | 73.79 | 74.39 | 72.80 | 72.98 | 1,953,612 | -0.92(-1.25%) |
Oct 18, 2013 | 75.14 | 75.44 | 73.06 | 73.90 | 2,399,996 | -0.66(-0.89%) |
Oct 17, 2013 | 76.81 | 76.85 | 73.68 | 74.56 | 2,370,936 | -2.44(-3.17%) |
Oct 16, 2013 | 75.63 | 77.30 | 75.49 | 77.00 | 1,323,538 | +2.08(+2.77%) |
Oct 15, 2013 | 75.03 | 75.74 | 74.36 | 74.93 | 950,766 | -0.39(-0.52%) |
Oct 14, 2013 | 74.59 | 75.60 | 74.02 | 75.31 | 1,066,740 | +0.41(+0.54%) |
Oct 11, 2013 | 73.81 | 75.66 | 73.66 | 74.91 | 1,480,638 | +0.87(+1.18%) |
Oct 10, 2013 | 72.26 | 74.49 | 71.67 | 74.03 | 2,440,590 | +2.83(+3.97%) |
Oct 09, 2013 | 70.15 | 71.80 | 69.83 | 71.20 | 2,659,587 | +1.11(+1.58%) |
Oct 08, 2013 | 71.84 | 72.32 | 70.05 | 70.09 | 1,303,183 | -1.64(-2.29%) |
Oct 07, 2013 | 71.84 | 73.23 | 71.48 | 71.74 | 1,343,830 | -0.95(-1.31%) |
Oct 04, 2013 | 71.62 | 72.97 | 71.30 | 72.68 | 1,073,026 | +1.27(+1.78%) |
Oct 03, 2013 | 71.59 | 72.09 | 71.15 | 71.41 | 1,189,185 | -0.47(-0.65%) |
Oct 02, 2013 | 71.73 | 72.13 | 70.85 | 71.88 | 2,356,567 | -0.23(-0.32%) |
Oct 01, 2013 | 71.99 | 72.53 | 71.76 | 72.11 | 1,635,401 | +0.06(+0.08%) |
Sep 30, 2013 | 72.57 | 72.91 | 71.80 | 72.05 | 1,556,879 | -1.35(-1.84%) |
Sep 27, 2013 | 73.77 | 74.12 | 73.18 | 73.40 | 1,115,270 | -0.74(-1.00%) |
Sep 26, 2013 | 72.18 | 74.18 | 72.04 | 74.14 | 2,221,586 | +2.21(+3.08%) |
Sep 25, 2013 | 73.39 | 73.81 | 71.85 | 71.93 | 2,344,368 | -1.63(-2.22%) |
Sep 24, 2013 | 74.11 | 74.33 | 73.34 | 73.56 | 1,099,159 | -0.67(-0.91%) |
Sep 23, 2013 | 74.22 | 74.48 | 73.37 | 74.23 | 947,709 | -0.47(-0.62%) |
Sep 20, 2013 | 74.80 | 75.55 | 74.37 | 74.70 | 1,562,001 | -0.14(-0.19%) |
Sep 19, 2013 | 75.90 | 76.30 | 74.49 | 74.84 | 1,468,523 | -0.82(-1.08%) |
Sep 18, 2013 | 74.97 | 76.90 | 74.82 | 75.66 | 1,628,005 | +0.53(+0.71%) |
Sep 17, 2013 | 74.59 | 75.66 | 74.27 | 75.12 | 837,807 | +0.48(+0.65%) |
Sep 16, 2013 | 75.67 | 75.83 | 74.37 | 74.64 | 953,174 | -0.02(-0.03%) |
Sep 13, 2013 | 74.89 | 74.97 | 74.06 | 74.66 | 807,586 | -0.33(-0.44%) |
Sep 12, 2013 | 75.60 | 75.81 | 74.71 | 74.99 | 1,232,878 | -0.63(-0.83%) |
Sep 11, 2013 | 74.45 | 75.65 | 74.07 | 75.62 | 1,078,967 | +1.24(+1.67%) |
Sep 10, 2013 | 74.42 | 74.80 | 73.27 | 74.38 | 1,069,280 | -0.01(-0.01%) |
Sep 09, 2013 | 73.25 | 74.43 | 73.15 | 74.38 | 1,458,353 | +1.79(+2.47%) |
Sep 06, 2013 | 72.50 | 73.92 | 71.99 | 72.59 | 1,358,744 | +0.04(+0.05%) |
Sep 05, 2013 | 72.69 | 73.27 | 72.27 | 72.55 | 1,639,136 | +0.10(+0.14%) |
Sep 04, 2013 | 72.52 | 73.14 | 71.48 | 72.45 | 1,724,896 | -0.18(-0.25%) |
Sep 03, 2013 | 72.10 | 73.03 | 72.08 | 72.63 | 1,395,042 | +1.48(+2.08%) |
Aug 30, 2013 | 71.77 | 71.96 | 70.87 | 71.15 | 955,242 | -0.56(-0.78%) |
Aug 29, 2013 | 72.79 | 72.96 | 71.26 | 71.71 | 1,202,080 | -1.09(-1.50%) |
Aug 28, 2013 | 72.26 | 73.44 | 72.26 | 72.80 | 844,138 | +0.54(+0.75%) |
Aug 27, 2013 | 72.01 | 73.03 | 72.01 | 72.26 | 960,850 | -1.03(-1.41%) |
Aug 26, 2013 | 73.37 | 73.89 | 73.16 | 73.29 | 1,006,907 | +0.17(+0.23%) |
Aug 23, 2013 | 73.44 | 73.44 | 72.43 | 73.12 | 851,261 | -0.21(-0.28%) |
Aug 22, 2013 | 72.18 | 73.50 | 72.16 | 73.33 | 1,164,957 | +1.26(+1.75%) |
Aug 21, 2013 | 72.78 | 73.27 | 72.01 | 72.07 | 1,189,572 | -0.64(-0.87%) |
Aug 20, 2013 | 72.49 | 73.41 | 71.83 | 72.71 | 1,482,109 | +0.90(+1.26%) |
Aug 19, 2013 | 73.81 | 74.02 | 71.67 | 71.80 | 1,223,499 | -1.89(-2.56%) |
Aug 16, 2013 | 73.21 | 74.34 | 73.21 | 73.69 | 1,135,431 | -0.40(-0.54%) |
Aug 15, 2013 | 73.21 | 74.19 | 72.50 | 74.09 | 1,401,842 | -0.23(-0.31%) |
Aug 14, 2013 | 75.06 | 75.30 | 74.01 | 74.32 | 855,541 | -0.67(-0.90%) |
Aug 13, 2013 | 75.14 | 75.26 | 73.95 | 74.99 | 702,986 | +0.22(+0.29%) |
Aug 12, 2013 | 75.13 | 75.74 | 74.39 | 74.77 | 1,107,635 | -0.66(-0.88%) |
Aug 09, 2013 | 76.11 | 76.15 | 74.71 | 75.44 | 1,032,833 | -0.41(-0.54%) |
Aug 08, 2013 | 75.27 | 75.93 | 73.91 | 75.85 | 1,571,697 | +0.66(+0.88%) |
Aug 07, 2013 | 76.92 | 78.19 | 74.60 | 75.18 | 1,642,081 | -2.17(-2.81%) |
Aug 06, 2013 | 77.15 | 77.80 | 76.13 | 77.35 | 934,380 | -0.25(-0.32%) |
Aug 05, 2013 | 77.10 | 77.76 | 76.72 | 77.60 | 1,136,371 | +0.40(+0.52%) |
Aug 02, 2013 | 75.85 | 77.29 | 75.66 | 77.20 | 864,167 | +0.81(+1.06%) |
Aug 01, 2013 | 75.42 | 76.45 | 74.74 | 76.40 | 1,324,523 | +1.34(+1.78%) |
Jul 31, 2013 | 76.03 | 77.68 | 74.94 | 75.06 | 1,714,890 | -0.72(-0.95%) |
Jul 30, 2013 | 75.39 | 76.37 | 74.63 | 75.78 | 963,157 | +0.45(+0.59%) |
Jul 29, 2013 | 76.67 | 76.81 | 74.61 | 75.33 | 1,847,717 | -1.02(-1.33%) |
Jul 26, 2013 | 76.62 | 78.14 | 75.67 | 76.35 | 1,884,053 | -0.88(-1.14%) |
Jul 25, 2013 | 75.28 | 80.88 | 74.11 | 77.23 | 8,363,581 | +5.07(+7.02%) |
Jul 24, 2013 | 72.89 | 72.93 | 71.48 | 72.16 | 1,322,834 | -0.61(-0.83%) |
Jul 23, 2013 | 74.31 | 74.61 | 72.53 | 72.77 | 1,436,781 | -1.22(-1.65%) |
Jul 22, 2013 | 74.32 | 74.68 | 73.57 | 74.00 | 929,842 | -0.54(-0.73%) |
Jul 19, 2013 | 73.74 | 74.61 | 72.83 | 74.54 | 980,978 | +1.00(+1.35%) |
Jul 18, 2013 | 70.85 | 74.01 | 70.85 | 73.54 | 1,330,641 | +1.75(+2.43%) |
Jul 17, 2013 | 73.19 | 73.30 | 71.17 | 71.79 | 2,013,399 | -1.29(-1.77%) |
Jul 16, 2013 | 73.37 | 73.82 | 71.89 | 73.08 | 1,621,322 | -0.58(-0.79%) |
Jul 15, 2013 | 73.49 | 74.14 | 73.07 | 73.66 | 1,523,978 | +0.31(+0.43%) |
Jul 12, 2013 | 73.77 | 73.91 | 72.77 | 73.35 | 1,447,246 | -0.41(-0.55%) |
Jul 11, 2013 | 76.01 | 76.21 | 73.53 | 73.76 | 2,606,630 | -1.29(-1.72%) |
Jul 10, 2013 | 75.98 | 76.16 | 74.75 | 75.05 | 1,109,186 | -0.84(-1.11%) |
Jul 09, 2013 | 75.32 | 76.25 | 74.89 | 75.89 | 2,006,511 | +1.01(+1.34%) |
Jul 08, 2013 | 74.39 | 75.91 | 74.25 | 74.89 | 1,062,691 | +1.23(+1.67%) |
Jul 05, 2013 | 73.95 | 74.03 | 72.79 | 73.65 | 1,442,755 | +0.14(+0.19%) |
Jul 03, 2013 | 73.86 | 74.41 | 72.72 | 73.51 | 833,062 | -0.75(-1.01%) |
Jul 02, 2013 | 73.19 | 75.12 | 73.08 | 74.26 | 1,603,734 | +1.11(+1.52%) |
Jul 01, 2013 | 73.65 | 74.16 | 72.58 | 73.15 | 1,877,857 | -0.22(-0.30%) |
Jun 28, 2013 | 74.68 | 74.74 | 73.15 | 73.37 | 2,526,924 | -1.54(-2.05%) |
Jun 27, 2013 | 75.63 | 76.98 | 74.70 | 74.91 | 2,564,932 | -0.37(-0.49%) |
Jun 26, 2013 | 76.19 | 76.36 | 74.77 | 75.28 | 1,029,529 | -0.33(-0.44%) |
Jun 25, 2013 | 75.55 | 75.98 | 74.93 | 75.61 | 1,463,532 | +0.96(+1.28%) |
Jun 24, 2013 | 71.87 | 75.10 | 71.06 | 74.65 | 2,172,320 | +1.30(+1.77%) |
Jun 21, 2013 | 73.91 | 74.11 | 72.57 | 73.35 | 2,792,721 | -0.21(-0.28%) |
Jun 20, 2013 | 73.98 | 74.44 | 72.11 | 73.56 | 2,524,278 | -1.63(-2.17%) |
Jun 19, 2013 | 75.12 | 76.14 | 74.86 | 75.19 | 1,417,008 | -0.21(-0.28%) |
Jun 18, 2013 | 73.50 | 75.96 | 73.27 | 75.40 | 2,381,059 | +1.98(+2.70%) |
Jun 17, 2013 | 70.38 | 73.65 | 70.38 | 73.42 | 2,213,888 | +3.80(+5.45%) |
Jun 14, 2013 | 71.00 | 71.54 | 69.35 | 69.62 | 1,239,757 | -1.35(-1.90%) |
Jun 13, 2013 | 69.50 | 71.03 | 69.07 | 70.97 | 1,296,222 | +1.23(+1.77%) |
Jun 12, 2013 | 71.27 | 71.49 | 69.47 | 69.74 | 787,131 | -1.12(-1.58%) |
Jun 11, 2013 | 71.64 | 71.77 | 70.18 | 70.85 | 1,494,414 | -1.50(-2.07%) |
Jun 10, 2013 | 72.33 | 72.98 | 71.97 | 72.35 | 1,661,801 | +0.12(+0.17%) |
Jun 07, 2013 | 70.81 | 72.43 | 70.64 | 72.23 | 1,113,621 | +1.84(+2.61%) |
Jun 06, 2013 | 69.47 | 70.41 | 69.01 | 70.39 | 1,148,594 | +1.01(+1.45%) |
Jun 05, 2013 | 70.47 | 70.59 | 69.36 | 69.38 | 1,376,099 | -1.17(-1.65%) |
Jun 04, 2013 | 71.06 | 71.81 | 69.75 | 70.55 | 1,413,085 | -0.22(-0.31%) |
Jun 03, 2013 | 71.40 | 72.01 | 70.17 | 70.77 | 1,169,179 | -0.53(-0.74%) |
May 31, 2013 | 72.23 | 72.81 | 71.29 | 71.30 | 1,106,478 | -0.99(-1.36%) |
May 30, 2013 | 72.79 | 73.21 | 72.11 | 72.29 | 988,502 | -0.55(-0.76%) |
May 29, 2013 | 73.14 | 73.98 | 72.69 | 72.84 | 1,118,867 | -0.78(-1.06%) |
May 28, 2013 | 74.37 | 74.60 | 73.03 | 73.61 | 1,124,167 | +0.52(+0.71%) |
May 24, 2013 | 73.53 | 73.85 | 72.72 | 73.09 | 1,354,922 | -0.91(-1.23%) |
May 23, 2013 | 72.28 | 74.17 | 71.84 | 74.00 | 1,036,767 | +0.73(+1.00%) |
May 22, 2013 | 74.44 | 75.40 | 72.74 | 73.27 | 1,930,818 | -1.28(-1.72%) |
May 21, 2013 | 73.59 | 75.05 | 73.57 | 74.55 | 1,907,111 | +1.17(+1.59%) |
May 20, 2013 | 72.17 | 73.63 | 71.40 | 73.39 | 2,055,783 | +0.83(+1.15%) |
May 17, 2013 | 71.35 | 72.86 | 71.06 | 72.55 | 1,394,312 | +1.56(+2.19%) |
May 16, 2013 | 71.57 | 72.13 | 70.85 | 71.00 | 702,915 | -0.83(-1.15%) |
May 15, 2013 | 71.78 | 72.40 | 71.08 | 71.82 | 1,174,950 | +0.42(+0.58%) |
May 13, 2013 | 71.81 | 73.07 | 71.16 | 71.40 | 1,448,788 | -0.84(-1.17%) |
May 10, 2013 | 71.85 | 72.40 | 71.00 | 72.25 | 1,607,763 | +0.21(+0.29%) |
May 09, 2013 | 70.48 | 72.55 | 70.27 | 72.04 | 1,926,955 | +1.56(+2.21%) |
May 08, 2013 | 71.67 | 71.67 | 69.55 | 70.48 | 2,501,419 | -1.02(-1.43%) |
May 07, 2013 | 70.50 | 72.28 | 70.20 | 71.51 | 1,509,200 | +1.18(+1.67%) |
May 06, 2013 | 70.18 | 71.02 | 70.06 | 70.33 | 1,483,883 | -0.26(-0.36%) |
May 03, 2013 | 69.07 | 70.94 | 68.75 | 70.59 | 1,266,187 | +1.84(+2.68%) |
May 02, 2013 | 68.33 | 69.32 | 67.75 | 68.75 | 2,525,673 | +0.61(+0.89%) |