Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 86.08 | 86.10 | 84.07 | 84.17 | 3,582,173 | -2.61(-3.01%) |
Apr 29, 2014 | 86.74 | 87.00 | 86.50 | 86.78 | 2,201,566 | +0.71(+0.83%) |
Apr 28, 2014 | 86.05 | 86.51 | 85.68 | 86.07 | 2,037,729 | +0.85(+1.00%) |
Apr 25, 2014 | 85.43 | 85.68 | 84.58 | 85.22 | 1,010,703 | -0.03(-0.04%) |
Apr 24, 2014 | 85.06 | 85.46 | 84.62 | 85.25 | 1,011,484 | +0.58(+0.68%) |
Apr 23, 2014 | 85.14 | 85.18 | 84.48 | 84.68 | 924,255 | -1.03(-1.20%) |
Apr 22, 2014 | 85.75 | 85.76 | 85.29 | 85.71 | 678,638 | +0.63(+0.74%) |
Apr 21, 2014 | 85.31 | 85.44 | 84.85 | 85.07 | 667,969 | -0.23(-0.27%) |
Apr 17, 2014 | 84.81 | 85.30 | 85.30 | 85.30 | 1,242,675 | +0.19(+0.22%) |
Apr 16, 2014 | 85.18 | 85.34 | 84.76 | 85.11 | 1,272,354 | +0.57(+0.67%) |
Apr 15, 2014 | 84.50 | 84.57 | 83.47 | 84.54 | 2,562,529 | +0.00(+0.00%) |
Apr 14, 2014 | 84.07 | 84.63 | 83.68 | 84.54 | 2,173,024 | +2.05(+2.49%) |
Apr 11, 2014 | 82.56 | 82.85 | 82.43 | 82.49 | 1,407,859 | +0.05(+0.07%) |
Apr 10, 2014 | 84.21 | 84.24 | 82.43 | 82.43 | 1,339,805 | -1.59(-1.90%) |
Apr 09, 2014 | 84.06 | 84.10 | 83.13 | 84.03 | 1,591,038 | +1.16(+1.40%) |
Apr 08, 2014 | 82.58 | 83.12 | 82.31 | 82.87 | 2,211,340 | +0.30(+0.37%) |
Apr 07, 2014 | 83.60 | 83.66 | 82.25 | 82.57 | 3,143,658 | -0.73(-0.87%) |
Apr 04, 2014 | 83.42 | 83.94 | 82.98 | 83.29 | 1,747,721 | -0.34(-0.41%) |
Apr 03, 2014 | 83.53 | 83.79 | 83.33 | 83.64 | 1,555,245 | +0.10(+0.12%) |
Apr 02, 2014 | 83.42 | 83.79 | 83.29 | 83.53 | 819,478 | +0.27(+0.33%) |
Apr 01, 2014 | 82.72 | 83.33 | 82.66 | 83.26 | 1,644,816 | +1.01(+1.23%) |
Mar 31, 2014 | 82.88 | 82.93 | 81.81 | 82.25 | 1,679,131 | -0.40(-0.48%) |
Mar 28, 2014 | 82.61 | 83.08 | 82.36 | 82.65 | 1,540,696 | +1.22(+1.50%) |
Mar 27, 2014 | 81.42 | 81.64 | 81.16 | 81.43 | 1,283,873 | +0.92(+1.14%) |
Mar 26, 2014 | 80.72 | 81.44 | 80.51 | 80.51 | 1,070,926 | +0.12(+0.15%) |
Mar 25, 2014 | 80.03 | 80.66 | 79.78 | 80.39 | 919,265 | +1.11(+1.40%) |
Mar 24, 2014 | 79.10 | 79.66 | 78.89 | 79.29 | 1,121,250 | -0.34(-0.43%) |
Mar 21, 2014 | 78.94 | 79.87 | 78.89 | 79.63 | 1,481,282 | +1.10(+1.40%) |
Mar 20, 2014 | 77.85 | 78.68 | 77.64 | 78.53 | 1,120,168 | +0.36(+0.46%) |
Mar 19, 2014 | 78.49 | 79.10 | 77.79 | 78.17 | 2,003,534 | -1.43(-1.80%) |
Mar 18, 2014 | 78.70 | 79.72 | 78.70 | 79.60 | 2,019,521 | +1.07(+1.36%) |
Mar 17, 2014 | 78.13 | 78.87 | 78.08 | 78.53 | 1,730,019 | +0.57(+0.73%) |
Mar 14, 2014 | 78.29 | 78.70 | 77.88 | 77.96 | 1,956,893 | -0.75(-0.95%) |
Mar 13, 2014 | 80.06 | 81.01 | 78.43 | 78.71 | 2,635,869 | -1.09(-1.37%) |
Mar 12, 2014 | 79.09 | 79.97 | 79.02 | 79.80 | 1,689,307 | -0.71(-0.88%) |
Mar 11, 2014 | 80.69 | 81.13 | 80.45 | 80.51 | 930,199 | -0.16(-0.19%) |
Mar 10, 2014 | 80.37 | 80.75 | 80.04 | 80.67 | 807,405 | -0.09(-0.12%) |
Mar 07, 2014 | 80.89 | 81.37 | 80.32 | 80.76 | 1,362,214 | -0.87(-1.07%) |
Mar 06, 2014 | 80.90 | 81.89 | 80.88 | 81.64 | 1,228,740 | +0.79(+0.98%) |
Mar 05, 2014 | 80.49 | 80.98 | 80.39 | 80.85 | 1,494,370 | -0.20(-0.25%) |
Mar 04, 2014 | 81.43 | 81.46 | 80.85 | 81.05 | 1,009,968 | +1.28(+1.61%) |
Mar 03, 2014 | 79.90 | 80.48 | 79.56 | 79.77 | 2,343,551 | -1.95(-2.38%) |
Feb 28, 2014 | 81.65 | 82.43 | 81.44 | 81.71 | 2,003,728 | +0.48(+0.60%) |
Feb 27, 2014 | 81.25 | 81.37 | 80.73 | 81.23 | 1,081,263 | +0.19(+0.23%) |
Feb 26, 2014 | 80.40 | 81.82 | 80.36 | 81.04 | 3,633,741 | +1.23(+1.55%) |
Feb 25, 2014 | 79.91 | 80.15 | 79.30 | 79.81 | 2,447,926 | -0.77(-0.95%) |
Feb 24, 2014 | 79.72 | 80.66 | 79.27 | 80.57 | 2,829,833 | +1.30(+1.65%) |
Feb 21, 2014 | 79.29 | 79.54 | 79.11 | 79.27 | 1,227,356 | +0.12(+0.15%) |
Feb 20, 2014 | 79.22 | 79.43 | 78.81 | 79.15 | 1,036,506 | -0.02(-0.03%) |
Feb 19, 2014 | 79.17 | 79.69 | 78.97 | 79.18 | 1,134,869 | +0.42(+0.54%) |
Feb 18, 2014 | 79.50 | 79.62 | 78.54 | 78.75 | 1,696,996 | -0.62(-0.78%) |
Feb 14, 2014 | 78.34 | 79.37 | 79.37 | 79.37 | 1,554,400 | +1.06(+1.36%) |
Feb 13, 2014 | 77.50 | 78.33 | 77.36 | 78.31 | 960,928 | +0.45(+0.57%) |
Feb 12, 2014 | 78.04 | 78.17 | 77.75 | 77.86 | 1,433,071 | +0.09(+0.11%) |
Feb 11, 2014 | 77.06 | 77.90 | 76.94 | 77.78 | 1,938,709 | +1.58(+2.07%) |
Feb 10, 2014 | 76.50 | 76.55 | 75.91 | 76.20 | 1,269,605 | +0.11(+0.14%) |
Feb 07, 2014 | 76.12 | 76.20 | 75.71 | 76.09 | 1,723,573 | +0.89(+1.18%) |
Feb 06, 2014 | 74.47 | 75.30 | 74.39 | 75.20 | 1,600,740 | +1.64(+2.23%) |
Feb 05, 2014 | 73.36 | 73.76 | 73.31 | 73.56 | 2,081,232 | -0.07(-0.10%) |
Feb 04, 2014 | 73.27 | 74.00 | 73.21 | 73.63 | 3,358,007 | -0.04(-0.05%) |
Feb 03, 2014 | 74.61 | 74.85 | 73.50 | 73.67 | 3,948,883 | -1.23(-1.65%) |
Jan 31, 2014 | 73.67 | 75.29 | 73.56 | 74.90 | 3,054,451 | -0.55(-0.72%) |
Jan 30, 2014 | 75.39 | 75.77 | 74.91 | 75.45 | 1,914,128 | -0.10(-0.13%) |
Jan 29, 2014 | 76.25 | 76.56 | 75.50 | 75.55 | 3,443,579 | -1.45(-1.89%) |
Jan 28, 2014 | 77.09 | 77.22 | 76.68 | 77.00 | 2,268,025 | +0.27(+0.36%) |
Jan 27, 2014 | 77.50 | 77.54 | 76.67 | 76.73 | 1,887,626 | +0.14(+0.18%) |
Jan 24, 2014 | 78.25 | 78.31 | 76.56 | 76.59 | 3,605,172 | -3.41(-4.27%) |
Jan 23, 2014 | 81.25 | 81.28 | 79.75 | 80.00 | 1,825,762 | -0.89(-1.10%) |
Jan 22, 2014 | 81.31 | 81.48 | 80.88 | 80.89 | 1,208,892 | -0.15(-0.18%) |
Jan 21, 2014 | 81.68 | 81.73 | 80.19 | 81.04 | 2,323,396 | +1.78(+2.25%) |
Jan 17, 2014 | 79.72 | 79.26 | 79.26 | 79.26 | 3,483,511 | -1.55(-1.91%) |
Jan 16, 2014 | 80.89 | 81.01 | 80.22 | 80.81 | 1,141,543 | +0.27(+0.33%) |
Jan 15, 2014 | 80.40 | 80.94 | 79.48 | 80.54 | 1,956,536 | +0.14(+0.17%) |
Jan 14, 2014 | 80.22 | 80.70 | 80.04 | 80.40 | 1,875,829 | +0.31(+0.39%) |
Jan 13, 2014 | 80.89 | 81.32 | 79.96 | 80.09 | 1,868,610 | -2.09(-2.54%) |
Jan 10, 2014 | 82.19 | 82.25 | 81.46 | 82.18 | 1,009,119 | +0.21(+0.26%) |
Jan 09, 2014 | 82.46 | 82.70 | 81.61 | 81.96 | 1,396,250 | +0.00(+0.00%) |
Jan 08, 2014 | 81.28 | 82.03 | 81.12 | 81.96 | 1,217,158 | +0.35(+0.43%) |
Jan 07, 2014 | 81.06 | 81.71 | 81.04 | 81.61 | 1,698,270 | +1.52(+1.89%) |
Jan 06, 2014 | 80.59 | 80.71 | 79.88 | 80.10 | 2,296,753 | -0.94(-1.16%) |
Jan 03, 2014 | 80.71 | 81.56 | 80.65 | 81.04 | 655,697 | +0.15(+0.18%) |
Jan 02, 2014 | 80.98 | 81.28 | 80.37 | 80.89 | 1,766,303 | -2.27(-2.73%) |
Dec 31, 2013 | 83.07 | 83.16 | 83.16 | 83.16 | 631,259 | +0.86(+1.04%) |
Dec 30, 2013 | 82.67 | 83.07 | 81.87 | 82.30 | 1,252,456 | -0.53(-0.64%) |
Dec 27, 2013 | 82.86 | 83.27 | 82.53 | 82.83 | 1,115,742 | +0.77(+0.93%) |
Dec 26, 2013 | 81.38 | 82.12 | 81.18 | 82.07 | 774,718 | +1.02(+1.26%) |
Dec 24, 2013 | 81.14 | 81.24 | 80.87 | 81.04 | 318,526 | +0.07(+0.09%) |
Dec 23, 2013 | 81.32 | 81.33 | 80.93 | 80.97 | 1,082,799 | +0.23(+0.28%) |
Dec 20, 2013 | 80.89 | 81.18 | 80.68 | 80.75 | 1,123,500 | +0.15(+0.18%) |
Dec 19, 2013 | 80.98 | 80.99 | 80.44 | 80.60 | 1,592,267 | -0.16(-0.20%) |
Dec 18, 2013 | 79.74 | 80.79 | 79.00 | 80.76 | 943,428 | +1.48(+1.87%) |
Dec 17, 2013 | 79.60 | 79.75 | 78.97 | 79.28 | 941,871 | -0.48(-0.60%) |
Dec 16, 2013 | 79.57 | 79.90 | 79.55 | 79.75 | 1,037,166 | +1.48(+1.89%) |
Dec 13, 2013 | 78.20 | 78.48 | 77.69 | 78.28 | 1,428,532 | -0.17(-0.22%) |
Dec 12, 2013 | 78.71 | 79.04 | 78.17 | 78.45 | 1,040,988 | -0.77(-0.97%) |
Dec 11, 2013 | 79.88 | 80.00 | 79.15 | 79.22 | 1,342,558 | -0.52(-0.65%) |
Dec 10, 2013 | 79.65 | 79.97 | 79.50 | 79.73 | 1,100,137 | -0.33(-0.41%) |
Dec 09, 2013 | 79.60 | 80.25 | 79.57 | 80.06 | 996,379 | -0.11(-0.14%) |
Dec 06, 2013 | 79.07 | 80.22 | 79.07 | 80.17 | 1,038,873 | +1.49(+1.90%) |
Dec 05, 2013 | 78.73 | 79.07 | 78.37 | 78.68 | 2,046,484 | -0.61(-0.77%) |
Dec 04, 2013 | 78.43 | 79.38 | 78.31 | 79.29 | 1,620,234 | -0.19(-0.24%) |
Dec 03, 2013 | 78.99 | 79.48 | 78.96 | 79.47 | 1,896,020 | -0.27(-0.33%) |
Dec 02, 2013 | 79.18 | 79.97 | 79.15 | 79.74 | 1,351,607 | -0.02(-0.03%) |
Nov 29, 2013 | 80.03 | 80.16 | 79.60 | 79.76 | 444,385 | -0.48(-0.59%) |
Nov 27, 2013 | 80.15 | 80.65 | 80.01 | 80.24 | 892,099 | +0.00(+0.00%) |
Nov 26, 2013 | 79.85 | 80.57 | 79.72 | 80.24 | 1,004,800 | +0.25(+0.31%) |
Nov 25, 2013 | 80.47 | 81.17 | 79.82 | 79.99 | 1,316,585 | -0.75(-0.93%) |
Nov 22, 2013 | 80.29 | 81.12 | 80.16 | 80.74 | 1,493,821 | -0.15(-0.18%) |
Nov 21, 2013 | 80.91 | 81.01 | 80.42 | 80.89 | 576,336 | +0.01(+0.01%) |
Nov 20, 2013 | 81.18 | 81.84 | 80.51 | 80.88 | 931,549 | -0.74(-0.91%) |
Nov 19, 2013 | 81.46 | 82.07 | 81.27 | 81.62 | 1,458,558 | -0.27(-0.32%) |
Nov 18, 2013 | 82.18 | 82.39 | 81.75 | 81.89 | 1,851,772 | +0.16(+0.20%) |
Nov 15, 2013 | 81.86 | 82.01 | 81.68 | 81.72 | 1,429,667 | -0.07(-0.09%) |
Nov 14, 2013 | 81.40 | 82.01 | 81.26 | 81.79 | 1,827,840 | +0.67(+0.83%) |
Nov 12, 2013 | 81.04 | 81.48 | 80.58 | 81.12 | 2,267,593 | -0.39(-0.48%) |
Nov 11, 2013 | 80.56 | 81.63 | 80.40 | 81.51 | 3,340,892 | +1.21(+1.51%) |
Nov 08, 2013 | 78.33 | 80.38 | 78.31 | 80.30 | 2,227,703 | +0.99(+1.25%) |
Nov 07, 2013 | 80.40 | 80.55 | 79.12 | 79.31 | 1,096,830 | -1.14(-1.42%) |
Nov 06, 2013 | 80.36 | 80.86 | 80.25 | 80.45 | 1,110,610 | +1.20(+1.52%) |
Nov 05, 2013 | 78.50 | 79.53 | 78.40 | 79.25 | 859,195 | -0.09(-0.12%) |
Nov 04, 2013 | 79.34 | 79.50 | 79.02 | 79.34 | 1,777,287 | -0.16(-0.20%) |
Nov 01, 2013 | 79.41 | 79.61 | 78.77 | 79.50 | 1,488,437 | -0.89(-1.11%) |
Oct 31, 2013 | 80.68 | 81.22 | 79.96 | 80.40 | 3,737,905 | +0.38(+0.47%) |
Oct 30, 2013 | 79.71 | 80.09 | 79.30 | 80.02 | 2,704,780 | -0.85(-1.05%) |
Oct 29, 2013 | 80.64 | 80.99 | 80.56 | 80.87 | 1,252,814 | +0.05(+0.06%) |
Oct 28, 2013 | 80.74 | 81.16 | 80.31 | 80.82 | 1,590,437 | -0.33(-0.41%) |
Oct 25, 2013 | 80.65 | 81.18 | 80.47 | 81.16 | 1,812,544 | +1.19(+1.48%) |
Oct 24, 2013 | 80.16 | 80.23 | 79.64 | 79.97 | 813,096 | +0.09(+0.12%) |
Oct 23, 2013 | 80.19 | 80.23 | 79.67 | 79.88 | 1,416,193 | -0.49(-0.61%) |
Oct 22, 2013 | 79.72 | 81.04 | 79.71 | 80.36 | 1,128,579 | +0.82(+1.03%) |
Oct 21, 2013 | 79.22 | 79.58 | 79.14 | 79.54 | 1,002,210 | -0.05(-0.07%) |
Oct 18, 2013 | 79.31 | 79.73 | 79.09 | 79.60 | 1,225,840 | +1.32(+1.68%) |
Oct 17, 2013 | 77.94 | 78.33 | 77.39 | 78.28 | 1,352,397 | +1.66(+2.16%) |
Oct 16, 2013 | 76.62 | 76.87 | 76.23 | 76.62 | 622,635 | +0.61(+0.81%) |
Oct 15, 2013 | 76.33 | 76.50 | 75.84 | 76.01 | 870,855 | -0.54(-0.71%) |
Oct 14, 2013 | 75.96 | 76.59 | 75.72 | 76.55 | 828,960 | +0.28(+0.37%) |
Oct 11, 2013 | 75.92 | 76.27 | 75.75 | 76.27 | 1,285,141 | +0.75(+1.00%) |
Oct 10, 2013 | 74.49 | 75.65 | 74.47 | 75.52 | 1,359,993 | +1.24(+1.67%) |
Oct 09, 2013 | 74.21 | 74.78 | 74.13 | 74.28 | 3,800,315 | -0.71(-0.95%) |
Oct 08, 2013 | 75.21 | 75.32 | 74.82 | 74.99 | 1,571,127 | -0.74(-0.98%) |
Oct 07, 2013 | 75.51 | 75.94 | 75.42 | 75.74 | 1,363,684 | -0.96(-1.25%) |
Oct 04, 2013 | 76.50 | 76.75 | 76.26 | 76.70 | 650,778 | +0.59(+0.77%) |
Oct 03, 2013 | 76.39 | 76.43 | 75.76 | 76.11 | 384,965 | -0.14(-0.18%) |
Oct 02, 2013 | 75.95 | 76.25 | 75.42 | 76.25 | 1,248,596 | -0.24(-0.31%) |
Oct 01, 2013 | 75.73 | 76.50 | 75.51 | 76.49 | 2,104,798 | -0.71(-0.92%) |
Sep 27, 2013 | 77.08 | 77.50 | 77.08 | 77.20 | 1,910,853 | -0.46(-0.60%) |
Sep 26, 2013 | 77.68 | 77.85 | 77.20 | 77.67 | 3,897,718 | +0.58(+0.75%) |
Sep 25, 2013 | 76.61 | 77.37 | 76.61 | 77.09 | 2,110,553 | +0.27(+0.35%) |
Sep 24, 2013 | 76.61 | 76.96 | 76.26 | 76.82 | 1,418,678 | -0.34(-0.44%) |
Sep 23, 2013 | 78.41 | 78.45 | 77.06 | 77.16 | 1,581,848 | -0.78(-1.00%) |
Sep 20, 2013 | 79.50 | 78.86 | 77.81 | 77.94 | 1,830,462 | -1.56(-1.96%) |
Sep 19, 2013 | 80.45 | 80.49 | 79.06 | 79.50 | 3,401,887 | +0.11(+0.14%) |
Sep 18, 2013 | 77.50 | 79.48 | 77.10 | 79.39 | 2,017,200 | +2.15(+2.78%) |
Sep 17, 2013 | 76.72 | 77.30 | 76.72 | 77.24 | 1,647,828 | -0.02(-0.02%) |
Sep 16, 2013 | 77.42 | 77.31 | 76.95 | 77.26 | 1,823,240 | +1.04(+1.36%) |
Sep 13, 2013 | 75.89 | 76.26 | 75.71 | 76.22 | 1,373,987 | +1.19(+1.59%) |
Sep 12, 2013 | 74.57 | 75.10 | 74.40 | 75.02 | 4,297,098 | -0.66(-0.87%) |
Sep 11, 2013 | 74.06 | 75.68 | 73.98 | 75.68 | 1,631,416 | +0.97(+1.30%) |
Sep 10, 2013 | 74.30 | 74.87 | 74.19 | 74.71 | 958,698 | +0.57(+0.77%) |
Sep 09, 2013 | 73.68 | 74.20 | 73.47 | 74.14 | 1,360,978 | -0.09(-0.11%) |
Sep 06, 2013 | 73.88 | 74.91 | 73.40 | 74.23 | 1,866,188 | +0.81(+1.10%) |
Sep 05, 2013 | 73.34 | 73.67 | 72.91 | 73.42 | 1,123,925 | -0.61(-0.83%) |
Sep 04, 2013 | 72.54 | 74.15 | 72.52 | 74.03 | 1,094,896 | +0.53(+0.72%) |
Sep 03, 2013 | 73.47 | 73.82 | 73.05 | 73.51 | 1,156,941 | +1.15(+1.60%) |
Aug 30, 2013 | 72.68 | 72.68 | 71.89 | 72.35 | 1,372,801 | -0.46(-0.64%) |
Aug 29, 2013 | 72.47 | 73.10 | 72.20 | 72.82 | 1,294,107 | -0.04(-0.05%) |
Aug 28, 2013 | 72.23 | 73.11 | 72.09 | 72.85 | 1,622,031 | -0.65(-0.89%) |
Aug 27, 2013 | 73.88 | 74.30 | 73.35 | 73.51 | 1,316,187 | -1.56(-2.08%) |
Aug 26, 2013 | 74.91 | 75.22 | 74.78 | 75.06 | 745,810 | -0.40(-0.52%) |
Aug 23, 2013 | 74.64 | 75.48 | 74.56 | 75.46 | 855,905 | +0.67(+0.90%) |
Aug 22, 2013 | 74.29 | 74.93 | 74.16 | 74.78 | 688,154 | +0.19(+0.26%) |
Aug 21, 2013 | 74.43 | 75.26 | 74.40 | 74.59 | 1,605,207 | -0.20(-0.27%) |
Aug 20, 2013 | 74.96 | 75.34 | 74.53 | 74.79 | 1,688,215 | -0.40(-0.53%) |
Aug 19, 2013 | 75.72 | 75.78 | 75.18 | 75.19 | 1,611,305 | -0.48(-0.64%) |
Aug 16, 2013 | 76.27 | 76.37 | 75.64 | 75.67 | 1,259,228 | -0.35(-0.46%) |
Aug 15, 2013 | 75.33 | 76.21 | 75.11 | 76.02 | 1,708,900 | -0.67(-0.88%) |
Aug 14, 2013 | 77.55 | 77.75 | 76.55 | 76.69 | 1,550,093 | -0.98(-1.27%) |
Aug 13, 2013 | 77.43 | 77.81 | 76.85 | 77.68 | 857,637 | +0.15(+0.19%) |
Aug 12, 2013 | 76.88 | 77.56 | 76.88 | 77.53 | 1,357,735 | +0.55(+0.71%) |
Aug 09, 2013 | 77.40 | 77.77 | 76.81 | 76.98 | 1,652,843 | -1.31(-1.67%) |
Aug 08, 2013 | 77.29 | 78.32 | 77.07 | 78.29 | 3,364,511 | +1.54(+2.01%) |
Aug 07, 2013 | 76.90 | 76.96 | 76.37 | 76.75 | 1,759,678 | +0.47(+0.61%) |
Aug 06, 2013 | 76.72 | 76.85 | 76.10 | 76.28 | 1,258,977 | +0.12(+0.16%) |
Aug 05, 2013 | 75.92 | 76.33 | 75.56 | 76.16 | 1,116,515 | +0.09(+0.11%) |
Aug 02, 2013 | 76.37 | 76.41 | 75.78 | 76.07 | 2,089,560 | +0.16(+0.21%) |
Aug 01, 2013 | 75.48 | 76.02 | 75.28 | 75.91 | 3,148,774 | +1.73(+2.33%) |
Jul 31, 2013 | 74.30 | 75.06 | 73.77 | 74.18 | 6,099,596 | +4.45(+6.38%) |
Jul 30, 2013 | 70.32 | 70.40 | 69.48 | 69.73 | 1,962,142 | +0.91(+1.33%) |
Jul 29, 2013 | 68.68 | 69.18 | 68.65 | 68.82 | 1,273,657 | -0.42(-0.60%) |
Jul 26, 2013 | 68.26 | 69.28 | 68.24 | 69.24 | 1,530,004 | +0.32(+0.46%) |
Jul 25, 2013 | 68.22 | 68.96 | 68.07 | 68.92 | 1,619,794 | -0.32(-0.46%) |
Jul 24, 2013 | 69.25 | 69.41 | 68.86 | 69.24 | 3,672,239 | +0.60(+0.87%) |
Jul 23, 2013 | 68.82 | 68.99 | 68.33 | 68.64 | 3,871,615 | -0.51(-0.74%) |
Jul 22, 2013 | 69.51 | 69.60 | 69.14 | 69.15 | 1,517,474 | -0.16(-0.23%) |
Jul 19, 2013 | 69.19 | 69.61 | 68.82 | 69.31 | 2,138,711 | -0.17(-0.25%) |
Jul 18, 2013 | 69.17 | 69.62 | 69.13 | 69.48 | 3,933,374 | -0.93(-1.33%) |
Jul 17, 2013 | 71.03 | 71.17 | 70.13 | 70.42 | 1,843,691 | -0.74(-1.04%) |
Jul 16, 2013 | 71.17 | 71.19 | 70.35 | 71.16 | 3,099,012 | -0.09(-0.13%) |
Jul 15, 2013 | 71.56 | 71.65 | 71.09 | 71.25 | 1,457,402 | +0.21(+0.29%) |
Jul 12, 2013 | 71.09 | 71.38 | 70.54 | 71.04 | 2,764,634 | -0.98(-1.37%) |
Jul 11, 2013 | 72.41 | 72.45 | 71.65 | 72.03 | 2,766,777 | +1.53(+2.18%) |
Jul 10, 2013 | 70.27 | 70.68 | 70.03 | 70.49 | 1,250,040 | +0.72(+1.03%) |
Jul 09, 2013 | 70.23 | 70.28 | 69.37 | 69.77 | 1,078,771 | +0.28(+0.40%) |
Jul 08, 2013 | 69.39 | 69.66 | 69.20 | 69.49 | 1,697,402 | +1.29(+1.89%) |
Jul 05, 2013 | 68.55 | 68.56 | 67.37 | 68.20 | 1,250,681 | +0.42(+0.62%) |
Jul 03, 2013 | 66.86 | 67.82 | 66.70 | 67.79 | 2,482,265 | -1.50(-2.16%) |
Jul 02, 2013 | 69.44 | 69.74 | 68.96 | 69.28 | 1,468,586 | -1.07(-1.52%) |
Jul 01, 2013 | 70.10 | 70.46 | 69.58 | 70.35 | 3,059,571 | +0.40(+0.57%) |
Jun 28, 2013 | 69.74 | 70.28 | 68.90 | 69.96 | 3,074,861 | +1.23(+1.79%) |
Jun 26, 2013 | 68.44 | 69.27 | 68.41 | 68.72 | 2,695,775 | +1.36(+2.01%) |
Jun 25, 2013 | 67.03 | 67.72 | 66.72 | 67.37 | 2,838,691 | +0.22(+0.32%) |
Jun 24, 2013 | 65.51 | 67.76 | 65.39 | 67.15 | 5,940,530 | -0.47(-0.69%) |
Jun 21, 2013 | 68.98 | 69.00 | 67.38 | 67.62 | 2,931,542 | -0.19(-0.27%) |
Jun 20, 2013 | 68.63 | 69.19 | 67.71 | 67.80 | 5,204,817 | -3.32(-4.66%) |
Jun 19, 2013 | 72.92 | 73.03 | 71.09 | 71.12 | 1,688,367 | -1.46(-2.01%) |
Jun 18, 2013 | 72.53 | 73.09 | 72.44 | 72.58 | 2,428,447 | -0.80(-1.09%) |
Jun 17, 2013 | 73.45 | 73.68 | 73.07 | 73.37 | 3,032,713 | +0.73(+1.00%) |
Jun 14, 2013 | 72.29 | 73.30 | 72.58 | 72.65 | 990,241 | +0.36(+0.49%) |
Jun 13, 2013 | 71.11 | 72.39 | 71.11 | 72.29 | 1,300,617 | +0.46(+0.64%) |
Jun 12, 2013 | 73.20 | 73.27 | 71.65 | 71.83 | 1,021,467 | -0.06(-0.09%) |
Jun 11, 2013 | 71.32 | 72.26 | 71.23 | 71.89 | 979,445 | -0.74(-1.02%) |
Jun 10, 2013 | 73.01 | 73.03 | 72.54 | 72.64 | 926,256 | -0.53(-0.73%) |
Jun 07, 2013 | 72.16 | 73.90 | 72.13 | 73.17 | 2,094,434 | +1.33(+1.84%) |
Jun 06, 2013 | 71.15 | 71.88 | 70.98 | 71.85 | 1,507,699 | +1.68(+2.40%) |
Jun 05, 2013 | 70.60 | 70.88 | 69.76 | 70.17 | 1,934,130 | -1.40(-1.95%) |
Jun 04, 2013 | 71.61 | 71.81 | 71.33 | 71.56 | 936,400 | +0.02(+0.02%) |
Jun 03, 2013 | 70.86 | 71.54 | 70.51 | 71.54 | 1,289,167 | +0.30(+0.42%) |
May 31, 2013 | 71.85 | 72.06 | 71.10 | 71.24 | 2,023,828 | -1.77(-2.42%) |
May 30, 2013 | 73.11 | 73.37 | 72.85 | 73.01 | 1,304,594 | +0.33(+0.46%) |
May 29, 2013 | 73.54 | 73.70 | 72.65 | 72.68 | 990,708 | -1.57(-2.11%) |
May 28, 2013 | 74.89 | 75.25 | 74.07 | 74.24 | 731,878 | +0.14(+0.19%) |
May 24, 2013 | 73.91 | 74.23 | 73.66 | 74.10 | 804,667 | +0.01(+0.01%) |
May 23, 2013 | 73.34 | 74.11 | 72.99 | 74.09 | 1,223,861 | +0.26(+0.35%) |
May 22, 2013 | 74.23 | 74.73 | 73.68 | 73.84 | 1,223,809 | -0.26(-0.35%) |
May 21, 2013 | 73.94 | 74.51 | 73.78 | 74.09 | 1,395,182 | +0.09(+0.13%) |
May 20, 2013 | 74.20 | 74.33 | 73.92 | 74.00 | 1,074,891 | -0.69(-0.92%) |
May 17, 2013 | 74.46 | 75.02 | 74.02 | 74.69 | 1,735,653 | -0.27(-0.36%) |
May 16, 2013 | 75.51 | 75.74 | 74.89 | 74.96 | 752,382 | -0.81(-1.06%) |
May 15, 2013 | 75.13 | 76.10 | 75.13 | 75.77 | 1,222,682 | +0.17(+0.23%) |
May 13, 2013 | 75.37 | 75.67 | 75.14 | 75.60 | 1,158,044 | +0.61(+0.82%) |
May 10, 2013 | 74.75 | 75.11 | 74.51 | 74.99 | 578,842 | +0.38(+0.51%) |
May 09, 2013 | 75.06 | 75.20 | 74.43 | 74.61 | 998,630 | -1.17(-1.54%) |
May 08, 2013 | 75.59 | 75.92 | 75.41 | 75.78 | 1,661,325 | +1.12(+1.51%) |
May 07, 2013 | 74.72 | 74.95 | 73.82 | 74.65 | 1,013,043 | +0.40(+0.54%) |
May 06, 2013 | 74.49 | 74.53 | 74.06 | 74.25 | 784,325 | -0.31(-0.42%) |
May 03, 2013 | 73.94 | 74.83 | 73.82 | 74.56 | 2,656,370 | +0.74(+1.00%) |
May 02, 2013 | 73.54 | 74.11 | 73.38 | 73.82 | 2,642,612 | +0.28(+0.38%) |