Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 101.76 | 103.20 | 101.41 | 102.93 | 1,499,856 | +0.89(+0.87%) |
Apr 29, 2014 | 101.25 | 102.36 | 100.87 | 102.04 | 1,500,105 | +1.14(+1.13%) |
Apr 28, 2014 | 101.22 | 101.47 | 99.77 | 100.90 | 1,710,965 | +0.10(+0.10%) |
Apr 25, 2014 | 100.93 | 100.93 | 100.08 | 100.80 | 2,044,523 | -0.16(-0.16%) |
Apr 24, 2014 | 103.14 | 103.35 | 100.25 | 100.96 | 2,303,491 | -2.10(-2.04%) |
Apr 23, 2014 | 101.03 | 103.56 | 99.25 | 103.06 | 1,961,326 | +1.58(+1.56%) |
Apr 22, 2014 | 103.91 | 104.52 | 101.45 | 101.47 | 2,085,915 | -2.05(-1.98%) |
Apr 21, 2014 | 103.41 | 103.81 | 102.97 | 103.52 | 971,341 | +0.18(+0.17%) |
Apr 17, 2014 | 102.86 | 103.35 | 103.35 | 103.35 | 1,040,135 | +1.19(+1.16%) |
Apr 16, 2014 | 101.30 | 102.36 | 100.70 | 102.16 | 1,435,445 | +1.42(+1.41%) |
Apr 15, 2014 | 100.23 | 101.05 | 98.36 | 100.74 | 1,456,806 | +0.78(+0.78%) |
Apr 14, 2014 | 99.76 | 100.58 | 98.97 | 99.96 | 1,269,738 | +1.13(+1.14%) |
Apr 11, 2014 | 99.17 | 99.97 | 98.79 | 98.83 | 1,605,396 | -0.42(-0.42%) |
Apr 10, 2014 | 101.97 | 102.19 | 99.20 | 99.25 | 1,387,969 | -2.68(-2.63%) |
Apr 09, 2014 | 101.14 | 101.98 | 100.46 | 101.92 | 1,629,741 | +1.23(+1.22%) |
Apr 08, 2014 | 100.97 | 101.36 | 99.65 | 100.69 | 1,398,326 | -0.36(-0.35%) |
Apr 07, 2014 | 102.14 | 103.02 | 101.01 | 101.05 | 1,599,372 | -1.19(-1.16%) |
Apr 04, 2014 | 106.35 | 106.73 | 102.05 | 102.24 | 2,876,955 | -3.67(-3.46%) |
Apr 03, 2014 | 105.81 | 106.00 | 105.21 | 105.91 | 840,717 | +0.36(+0.35%) |
Apr 02, 2014 | 104.92 | 106.34 | 104.66 | 105.54 | 1,672,843 | +0.54(+0.52%) |
Apr 01, 2014 | 104.33 | 105.04 | 103.98 | 105.00 | 1,662,950 | +0.48(+0.46%) |
Mar 31, 2014 | 103.86 | 104.86 | 103.85 | 104.52 | 1,188,862 | +1.33(+1.29%) |
Mar 28, 2014 | 102.07 | 103.85 | 102.01 | 103.19 | 1,117,339 | +1.58(+1.56%) |
Mar 27, 2014 | 102.62 | 102.73 | 101.38 | 101.60 | 1,718,865 | -1.46(-1.41%) |
Mar 26, 2014 | 103.63 | 104.60 | 103.04 | 103.06 | 1,281,896 | -0.40(-0.38%) |
Mar 25, 2014 | 103.19 | 103.69 | 102.76 | 103.46 | 1,229,508 | +0.94(+0.92%) |
Mar 24, 2014 | 103.40 | 103.66 | 101.58 | 102.52 | 1,385,052 | -0.73(-0.71%) |
Mar 21, 2014 | 104.53 | 104.66 | 102.88 | 103.25 | 3,909,257 | -0.39(-0.38%) |
Mar 20, 2014 | 103.97 | 104.70 | 103.45 | 103.63 | 1,371,027 | -0.46(-0.44%) |
Mar 19, 2014 | 105.33 | 106.19 | 103.45 | 104.09 | 1,976,718 | -0.94(-0.89%) |
Mar 18, 2014 | 104.17 | 105.09 | 104.11 | 105.03 | 1,100,622 | +1.25(+1.21%) |
Mar 17, 2014 | 103.16 | 103.91 | 102.59 | 103.78 | 1,605,248 | +0.91(+0.88%) |
Mar 14, 2014 | 102.42 | 103.83 | 102.25 | 102.87 | 1,654,566 | +0.42(+0.41%) |
Mar 13, 2014 | 103.82 | 105.17 | 102.29 | 102.45 | 1,726,158 | -1.25(-1.21%) |
Mar 12, 2014 | 102.75 | 103.88 | 102.03 | 103.70 | 1,240,903 | +0.55(+0.53%) |
Mar 11, 2014 | 104.14 | 104.28 | 102.97 | 103.15 | 1,080,220 | -0.81(-0.77%) |
Mar 10, 2014 | 104.69 | 104.92 | 103.41 | 103.96 | 1,452,561 | -1.34(-1.27%) |
Mar 07, 2014 | 105.23 | 106.20 | 104.91 | 105.30 | 1,424,523 | +0.52(+0.49%) |
Mar 06, 2014 | 104.75 | 105.20 | 104.31 | 104.78 | 1,401,422 | +0.03(+0.03%) |
Mar 05, 2014 | 105.51 | 105.64 | 104.25 | 104.74 | 1,313,419 | -0.51(-0.48%) |
Mar 04, 2014 | 104.19 | 105.49 | 104.14 | 105.25 | 2,085,380 | +2.74(+2.67%) |
Mar 03, 2014 | 101.43 | 103.17 | 101.39 | 102.52 | 1,527,333 | -0.01(-0.01%) |
Feb 28, 2014 | 101.38 | 103.20 | 101.24 | 102.53 | 1,646,764 | +0.86(+0.84%) |
Feb 27, 2014 | 100.39 | 101.71 | 100.04 | 101.67 | 1,622,473 | +1.62(+1.62%) |
Feb 26, 2014 | 101.17 | 101.71 | 100.01 | 100.05 | 1,867,943 | -0.81(-0.80%) |
Feb 25, 2014 | 102.81 | 103.38 | 100.67 | 100.86 | 1,885,274 | -2.06(-2.00%) |
Feb 24, 2014 | 101.94 | 103.91 | 101.53 | 102.92 | 1,594,534 | +1.39(+1.37%) |
Feb 21, 2014 | 102.35 | 102.35 | 100.41 | 101.53 | 1,218,916 | -0.12(-0.12%) |
Feb 20, 2014 | 101.94 | 102.13 | 100.26 | 101.64 | 1,177,322 | +1.32(+1.31%) |
Feb 19, 2014 | 101.12 | 102.28 | 100.21 | 100.33 | 1,305,608 | -0.85(-0.84%) |
Feb 18, 2014 | 101.58 | 101.86 | 100.81 | 101.18 | 1,291,087 | -0.19(-0.18%) |
Feb 14, 2014 | 100.02 | 101.37 | 101.37 | 101.37 | 1,463,781 | +1.20(+1.19%) |
Feb 13, 2014 | 98.64 | 100.54 | 98.60 | 100.17 | 1,162,320 | +0.67(+0.67%) |
Feb 12, 2014 | 98.65 | 99.71 | 98.45 | 99.50 | 1,779,051 | +0.99(+1.00%) |
Feb 11, 2014 | 96.36 | 98.94 | 96.33 | 98.52 | 1,996,510 | +2.17(+2.26%) |
Feb 10, 2014 | 96.68 | 96.89 | 95.33 | 96.34 | 2,048,259 | -0.55(-0.57%) |
Feb 07, 2014 | 95.30 | 97.75 | 95.24 | 96.89 | 2,011,755 | +2.27(+2.40%) |
Feb 06, 2014 | 94.15 | 95.05 | 93.93 | 94.62 | 1,364,488 | +0.74(+0.79%) |
Feb 05, 2014 | 92.81 | 94.43 | 92.45 | 93.88 | 1,966,946 | +0.51(+0.54%) |
Feb 04, 2014 | 93.55 | 94.38 | 92.00 | 93.38 | 3,242,280 | -2.06(-2.16%) |
Feb 03, 2014 | 97.83 | 98.78 | 94.53 | 95.44 | 3,153,103 | -1.94(-1.99%) |
Jan 31, 2014 | 94.62 | 98.22 | 94.40 | 97.38 | 2,467,609 | +1.94(+2.03%) |
Jan 30, 2014 | 104.21 | 99.98 | 94.42 | 95.44 | 2,456,287 | +0.94(+1.00%) |
Jan 29, 2014 | 93.61 | 95.05 | 93.12 | 94.50 | 1,995,864 | +0.10(+0.11%) |
Jan 28, 2014 | 95.60 | 95.73 | 94.10 | 94.40 | 2,573,150 | -0.58(-0.61%) |
Jan 27, 2014 | 95.61 | 96.01 | 93.94 | 94.98 | 2,002,153 | -0.63(-0.66%) |
Jan 24, 2014 | 98.33 | 98.36 | 95.59 | 95.61 | 2,577,587 | -3.41(-3.45%) |
Jan 23, 2014 | 100.62 | 101.70 | 98.98 | 99.02 | 1,694,231 | -2.38(-2.34%) |
Jan 22, 2014 | 100.96 | 101.49 | 100.17 | 101.40 | 1,441,070 | +0.95(+0.95%) |
Jan 21, 2014 | 100.34 | 101.50 | 99.87 | 100.45 | 1,175,816 | +0.80(+0.80%) |
Jan 17, 2014 | 99.67 | 99.65 | 99.65 | 99.65 | 1,055,119 | -0.04(-0.04%) |
Jan 16, 2014 | 99.39 | 99.91 | 98.99 | 99.69 | 1,034,185 | +0.35(+0.35%) |
Jan 15, 2014 | 98.69 | 99.83 | 98.67 | 99.34 | 1,298,953 | +0.65(+0.66%) |
Jan 14, 2014 | 98.02 | 98.74 | 97.07 | 98.69 | 1,635,904 | +1.25(+1.28%) |
Jan 13, 2014 | 98.13 | 99.05 | 97.15 | 97.45 | 1,425,893 | -0.62(-0.64%) |
Jan 10, 2014 | 97.75 | 98.24 | 96.93 | 98.07 | 1,782,766 | +0.62(+0.64%) |
Jan 09, 2014 | 97.34 | 97.99 | 97.13 | 97.45 | 2,291,470 | +0.37(+0.38%) |
Jan 08, 2014 | 96.27 | 97.19 | 95.78 | 97.08 | 1,531,811 | +0.57(+0.59%) |
Jan 07, 2014 | 95.91 | 96.85 | 95.36 | 96.50 | 1,977,547 | +0.60(+0.62%) |
Jan 06, 2014 | 96.08 | 96.99 | 95.59 | 95.90 | 1,512,510 | +0.19(+0.19%) |
Jan 03, 2014 | 95.42 | 96.46 | 95.42 | 95.72 | 1,517,564 | +0.29(+0.31%) |
Jan 02, 2014 | 96.22 | 96.49 | 95.03 | 95.42 | 1,285,016 | -1.16(-1.20%) |
Dec 31, 2013 | 96.28 | 96.59 | 96.59 | 96.59 | 1,146,012 | +0.57(+0.60%) |
Dec 30, 2013 | 96.68 | 96.98 | 95.67 | 96.01 | 861,301 | -0.65(-0.67%) |
Dec 27, 2013 | 97.35 | 97.92 | 96.18 | 96.66 | 1,074,204 | -0.52(-0.54%) |
Dec 26, 2013 | 96.45 | 97.66 | 96.39 | 97.19 | 1,164,138 | +0.93(+0.96%) |
Dec 24, 2013 | 94.86 | 96.33 | 94.86 | 96.26 | 677,061 | +1.42(+1.50%) |
Dec 23, 2013 | 95.23 | 95.45 | 94.42 | 94.83 | 1,353,307 | +0.23(+0.24%) |
Dec 20, 2013 | 93.26 | 95.27 | 92.96 | 94.61 | 4,214,902 | +1.44(+1.55%) |
Dec 19, 2013 | 93.92 | 94.26 | 92.85 | 93.17 | 1,628,817 | -0.78(-0.83%) |
Dec 18, 2013 | 92.62 | 93.98 | 91.41 | 93.95 | 2,453,271 | +1.61(+1.74%) |
Dec 17, 2013 | 92.55 | 92.82 | 92.15 | 92.34 | 1,416,757 | -0.08(-0.08%) |
Dec 16, 2013 | 91.86 | 92.70 | 91.37 | 92.42 | 1,581,737 | +0.62(+0.68%) |
Dec 13, 2013 | 90.84 | 92.06 | 90.84 | 91.79 | 1,067,275 | +0.75(+0.82%) |
Dec 12, 2013 | 90.72 | 91.29 | 90.35 | 91.04 | 2,232,505 | +0.43(+0.47%) |
Dec 11, 2013 | 93.12 | 93.12 | 90.36 | 90.61 | 2,421,986 | -2.20(-2.37%) |
Dec 10, 2013 | 92.58 | 93.16 | 92.33 | 92.81 | 1,275,381 | +0.16(+0.17%) |
Dec 09, 2013 | 92.85 | 93.00 | 91.99 | 92.65 | 1,556,943 | -0.27(-0.29%) |
Dec 06, 2013 | 92.76 | 93.00 | 92.06 | 92.92 | 2,274,632 | +0.61(+0.66%) |
Dec 05, 2013 | 92.77 | 93.69 | 92.22 | 92.31 | 1,470,049 | -0.80(-0.86%) |
Dec 04, 2013 | 94.38 | 95.03 | 92.42 | 93.12 | 2,135,577 | -1.71(-1.80%) |
Dec 03, 2013 | 94.36 | 95.35 | 94.24 | 94.83 | 2,014,042 | +0.59(+0.63%) |
Dec 02, 2013 | 94.89 | 95.36 | 94.06 | 94.24 | 1,075,898 | -0.72(-0.76%) |
Nov 29, 2013 | 96.06 | 96.48 | 94.81 | 94.96 | 860,104 | -1.07(-1.11%) |
Nov 27, 2013 | 94.27 | 96.35 | 94.10 | 96.03 | 1,939,323 | +2.18(+2.33%) |
Nov 26, 2013 | 93.58 | 94.21 | 93.58 | 93.85 | 2,401,083 | +0.27(+0.29%) |
Nov 25, 2013 | 93.97 | 94.32 | 93.01 | 93.58 | 2,384,267 | -0.30(-0.32%) |
Nov 22, 2013 | 92.52 | 94.08 | 92.48 | 93.88 | 1,465,238 | +1.04(+1.12%) |
Nov 21, 2013 | 92.49 | 93.08 | 92.37 | 92.84 | 1,890,400 | +0.83(+0.90%) |
Nov 20, 2013 | 92.33 | 92.75 | 91.76 | 92.01 | 1,061,800 | -0.39(-0.43%) |
Nov 19, 2013 | 92.83 | 93.15 | 92.08 | 92.41 | 1,286,386 | -0.28(-0.30%) |
Nov 18, 2013 | 92.60 | 93.32 | 92.26 | 92.68 | 1,585,049 | +0.88(+0.96%) |
Nov 15, 2013 | 91.89 | 91.95 | 90.81 | 91.80 | 1,294,972 | -0.48(-0.52%) |
Nov 14, 2013 | 92.18 | 92.34 | 91.48 | 92.28 | 1,227,098 | +0.66(+0.72%) |
Nov 13, 2013 | 91.37 | 91.63 | 89.41 | 91.62 | 1,885,378 | -0.03(-0.04%) |
Nov 12, 2013 | 92.20 | 92.21 | 91.36 | 91.65 | 1,097,015 | -0.69(-0.74%) |
Nov 11, 2013 | 92.39 | 92.44 | 91.87 | 92.34 | 1,068,495 | -0.47(-0.51%) |
Nov 08, 2013 | 91.13 | 92.83 | 91.03 | 92.81 | 989,349 | +1.73(+1.90%) |
Nov 07, 2013 | 91.93 | 92.59 | 91.01 | 91.08 | 1,299,025 | -0.80(-0.87%) |
Nov 06, 2013 | 91.64 | 92.11 | 91.03 | 91.88 | 924,441 | +0.42(+0.46%) |
Nov 05, 2013 | 90.93 | 91.90 | 90.70 | 91.46 | 933,003 | +0.39(+0.43%) |
Nov 04, 2013 | 90.90 | 91.57 | 90.82 | 91.07 | 1,343,483 | +0.44(+0.49%) |
Nov 01, 2013 | 90.16 | 91.70 | 90.13 | 90.62 | 2,323,428 | +0.51(+0.57%) |
Oct 31, 2013 | 90.30 | 91.10 | 89.92 | 90.11 | 2,216,567 | -0.08(-0.08%) |
Oct 30, 2013 | 90.98 | 91.24 | 89.85 | 90.19 | 1,281,415 | -0.60(-0.66%) |
Oct 29, 2013 | 90.43 | 90.86 | 89.62 | 90.78 | 1,433,152 | +0.38(+0.42%) |
Oct 28, 2013 | 90.60 | 90.80 | 90.21 | 90.40 | 1,252,554 | -0.43(-0.47%) |
Oct 25, 2013 | 89.92 | 91.17 | 89.58 | 90.83 | 1,793,951 | +0.75(+0.83%) |
Oct 24, 2013 | 88.81 | 90.53 | 88.59 | 90.09 | 2,110,997 | +1.61(+1.82%) |
Oct 23, 2013 | 85.91 | 88.60 | 85.70 | 88.48 | 2,335,076 | +3.44(+4.04%) |
Oct 22, 2013 | 84.37 | 85.41 | 84.34 | 85.04 | 1,213,988 | +1.06(+1.26%) |
Oct 21, 2013 | 85.27 | 85.32 | 83.72 | 83.98 | 1,310,389 | -1.16(-1.37%) |
Oct 18, 2013 | 84.55 | 85.15 | 84.19 | 85.15 | 1,340,795 | +0.72(+0.85%) |
Oct 17, 2013 | 82.57 | 84.43 | 82.25 | 84.43 | 1,487,442 | +1.72(+2.08%) |
Oct 16, 2013 | 82.16 | 82.74 | 81.99 | 82.71 | 1,172,860 | +1.11(+1.37%) |
Oct 15, 2013 | 82.84 | 82.90 | 81.43 | 81.59 | 1,346,299 | -1.22(-1.48%) |
Oct 14, 2013 | 81.89 | 83.00 | 81.44 | 82.82 | 912,062 | +0.38(+0.46%) |
Oct 11, 2013 | 81.43 | 82.48 | 81.35 | 82.44 | 1,149,793 | +1.06(+1.30%) |
Oct 10, 2013 | 79.50 | 81.39 | 79.47 | 81.39 | 1,395,409 | +2.51(+3.19%) |
Oct 09, 2013 | 78.87 | 79.32 | 78.23 | 78.87 | 1,539,080 | +0.01(+0.01%) |
Oct 08, 2013 | 79.46 | 79.62 | 78.53 | 78.86 | 1,730,317 | -0.75(-0.94%) |
Oct 07, 2013 | 77.88 | 80.09 | 77.80 | 79.61 | 2,174,406 | +1.39(+1.78%) |
Oct 04, 2013 | 78.02 | 78.39 | 77.54 | 78.22 | 1,454,023 | +0.20(+0.26%) |
Oct 03, 2013 | 79.70 | 79.70 | 77.62 | 78.02 | 1,883,879 | -1.76(-2.21%) |
Oct 02, 2013 | 80.33 | 80.38 | 79.11 | 79.78 | 1,710,420 | -0.80(-1.00%) |
Oct 01, 2013 | 79.78 | 80.62 | 79.63 | 80.58 | 1,061,845 | +0.74(+0.92%) |
Sep 30, 2013 | 80.00 | 80.26 | 79.75 | 79.84 | 1,383,670 | -0.83(-1.03%) |
Sep 27, 2013 | 80.56 | 80.87 | 80.16 | 80.67 | 919,112 | -0.10(-0.12%) |
Sep 26, 2013 | 80.20 | 80.84 | 80.09 | 80.77 | 986,776 | +0.54(+0.67%) |
Sep 25, 2013 | 80.50 | 80.56 | 80.09 | 80.24 | 1,256,065 | -0.18(-0.23%) |
Sep 24, 2013 | 80.50 | 80.85 | 80.26 | 80.42 | 1,468,798 | +0.08(+0.09%) |
Sep 23, 2013 | 80.71 | 81.08 | 79.96 | 80.35 | 1,753,115 | -0.37(-0.46%) |
Sep 20, 2013 | 82.38 | 82.39 | 80.54 | 80.71 | 2,879,568 | -1.47(-1.78%) |
Sep 19, 2013 | 82.65 | 83.06 | 82.16 | 82.18 | 1,086,348 | -0.45(-0.55%) |
Sep 18, 2013 | 82.74 | 83.02 | 81.67 | 82.63 | 1,553,075 | -0.13(-0.16%) |
Sep 17, 2013 | 81.90 | 82.84 | 81.80 | 82.77 | 1,043,032 | +0.80(+0.98%) |
Sep 16, 2013 | 81.40 | 82.14 | 80.62 | 81.96 | 1,143,695 | +1.34(+1.66%) |
Sep 13, 2013 | 80.50 | 80.69 | 79.84 | 80.62 | 1,060,870 | +0.38(+0.47%) |
Sep 12, 2013 | 79.66 | 80.53 | 79.66 | 80.25 | 1,264,605 | +0.53(+0.66%) |
Sep 11, 2013 | 79.26 | 79.72 | 79.21 | 79.72 | 1,700,369 | +0.55(+0.70%) |
Sep 10, 2013 | 78.34 | 79.39 | 78.15 | 79.16 | 1,644,665 | +0.79(+1.01%) |
Sep 09, 2013 | 78.24 | 78.64 | 78.24 | 78.38 | 1,191,654 | +0.33(+0.42%) |
Sep 06, 2013 | 78.54 | 78.64 | 77.38 | 78.05 | 1,233,214 | -0.37(-0.47%) |
Sep 05, 2013 | 78.46 | 78.56 | 78.17 | 78.42 | 1,326,124 | +0.00(+0.00%) |
Sep 04, 2013 | 77.91 | 79.03 | 77.91 | 78.42 | 1,559,497 | +0.35(+0.45%) |
Sep 03, 2013 | 78.31 | 78.74 | 77.86 | 78.07 | 1,466,159 | +0.73(+0.94%) |
Aug 30, 2013 | 78.09 | 78.24 | 77.09 | 77.34 | 1,206,815 | -0.66(-0.85%) |
Aug 29, 2013 | 77.50 | 78.36 | 77.10 | 78.00 | 1,044,215 | +0.60(+0.78%) |
Aug 28, 2013 | 77.50 | 77.89 | 77.10 | 77.40 | 1,594,787 | +0.02(+0.02%) |
Aug 27, 2013 | 78.60 | 79.12 | 77.30 | 77.38 | 1,537,633 | -1.35(-1.71%) |
Aug 26, 2013 | 78.94 | 79.23 | 78.49 | 78.73 | 1,247,572 | -0.02(-0.02%) |
Aug 23, 2013 | 78.29 | 78.84 | 78.14 | 78.74 | 1,934,304 | +0.45(+0.57%) |
Aug 22, 2013 | 78.52 | 78.98 | 78.19 | 78.29 | 1,227,149 | +0.02(+0.03%) |
Aug 21, 2013 | 77.91 | 78.83 | 77.87 | 78.27 | 1,539,618 | +0.22(+0.28%) |
Aug 20, 2013 | 78.09 | 78.66 | 78.01 | 78.05 | 2,003,827 | +0.00(+0.00%) |
Aug 19, 2013 | 78.17 | 79.09 | 78.04 | 78.05 | 1,773,163 | -0.23(-0.30%) |
Aug 16, 2013 | 77.91 | 78.80 | 77.81 | 78.29 | 1,906,982 | +0.19(+0.25%) |
Aug 15, 2013 | 78.25 | 78.97 | 77.81 | 78.09 | 1,915,669 | -0.90(-1.14%) |
Aug 14, 2013 | 79.28 | 79.45 | 78.84 | 78.99 | 1,601,352 | -0.32(-0.41%) |
Aug 13, 2013 | 79.34 | 79.59 | 78.63 | 79.32 | 2,024,374 | +0.27(+0.35%) |
Aug 12, 2013 | 79.44 | 79.66 | 79.01 | 79.04 | 1,379,451 | -0.47(-0.59%) |
Aug 09, 2013 | 79.60 | 79.85 | 79.14 | 79.51 | 1,813,076 | -0.10(-0.13%) |
Aug 08, 2013 | 80.01 | 80.28 | 79.56 | 79.61 | 1,848,312 | -0.18(-0.23%) |
Aug 07, 2013 | 78.57 | 79.84 | 78.57 | 79.79 | 1,657,401 | +0.79(+1.00%) |
Aug 06, 2013 | 79.35 | 79.81 | 78.93 | 79.00 | 1,805,588 | -0.45(-0.57%) |
Aug 05, 2013 | 79.01 | 79.62 | 78.69 | 79.45 | 2,093,089 | +0.44(+0.56%) |
Aug 02, 2013 | 78.65 | 80.15 | 77.68 | 79.01 | 6,391,025 | +1.50(+1.93%) |
Aug 01, 2013 | 76.98 | 77.85 | 76.98 | 77.51 | 2,803,700 | +0.86(+1.12%) |
Jul 31, 2013 | 75.69 | 77.29 | 75.61 | 76.65 | 3,499,856 | +0.93(+1.23%) |
Jul 30, 2013 | 76.41 | 77.04 | 75.29 | 75.72 | 2,506,160 | -0.37(-0.49%) |
Jul 29, 2013 | 75.12 | 76.22 | 75.11 | 76.10 | 1,933,876 | +0.69(+0.92%) |
Jul 26, 2013 | 74.97 | 75.41 | 74.71 | 75.41 | 1,933,634 | +0.12(+0.17%) |
Jul 25, 2013 | 75.20 | 75.41 | 74.71 | 75.28 | 1,668,027 | +0.09(+0.12%) |
Jul 24, 2013 | 75.66 | 77.43 | 74.41 | 75.19 | 3,714,184 | +1.28(+1.74%) |
Jul 23, 2013 | 74.11 | 74.36 | 73.47 | 73.91 | 2,063,463 | +0.27(+0.36%) |
Jul 22, 2013 | 73.79 | 73.78 | 73.52 | 73.64 | 1,125,129 | +0.07(+0.09%) |
Jul 19, 2013 | 73.11 | 73.62 | 73.11 | 73.57 | 1,682,300 | +0.20(+0.27%) |
Jul 18, 2013 | 72.23 | 73.57 | 72.23 | 73.37 | 1,835,970 | +0.46(+0.63%) |
Jul 17, 2013 | 72.77 | 73.17 | 72.66 | 72.92 | 1,244,468 | +0.30(+0.41%) |
Jul 16, 2013 | 73.67 | 73.74 | 72.58 | 72.62 | 1,553,685 | -0.87(-1.19%) |
Jul 15, 2013 | 73.48 | 73.80 | 73.28 | 73.49 | 1,262,626 | +0.20(+0.27%) |
Jul 12, 2013 | 73.13 | 73.37 | 72.55 | 73.29 | 2,091,642 | +0.22(+0.31%) |
Jul 11, 2013 | 73.03 | 73.18 | 72.75 | 73.07 | 1,605,030 | +0.71(+0.98%) |
Jul 10, 2013 | 71.22 | 72.60 | 71.20 | 72.36 | 2,054,513 | +1.14(+1.60%) |
Jul 09, 2013 | 71.20 | 71.61 | 71.11 | 71.22 | 1,268,482 | +0.37(+0.52%) |
Jul 08, 2013 | 70.31 | 70.94 | 70.00 | 70.85 | 1,820,814 | +0.95(+1.36%) |
Jul 05, 2013 | 69.26 | 69.92 | 69.14 | 69.90 | 798,102 | +0.85(+1.23%) |
Jul 03, 2013 | 68.27 | 69.28 | 68.06 | 69.05 | 854,937 | +0.63(+0.92%) |
Jul 02, 2013 | 69.18 | 69.31 | 68.11 | 68.42 | 1,403,546 | -0.98(-1.42%) |
Jul 01, 2013 | 68.93 | 69.94 | 68.70 | 69.40 | 1,091,646 | +0.46(+0.66%) |
Jun 28, 2013 | 69.11 | 69.59 | 68.74 | 68.94 | 1,363,664 | -0.34(-0.49%) |
Jun 27, 2013 | 68.65 | 69.49 | 68.59 | 69.29 | 1,144,173 | +1.14(+1.67%) |
Jun 26, 2013 | 67.86 | 68.38 | 67.73 | 68.14 | 1,824,754 | +0.94(+1.40%) |
Jun 25, 2013 | 68.00 | 68.05 | 67.15 | 67.20 | 1,878,325 | -0.30(-0.44%) |
Jun 24, 2013 | 67.79 | 68.11 | 67.18 | 67.50 | 1,787,473 | -0.65(-0.95%) |
Jun 21, 2013 | 68.74 | 68.92 | 68.14 | 68.15 | 3,350,632 | -0.10(-0.15%) |
Jun 20, 2013 | 68.53 | 69.24 | 68.24 | 68.25 | 1,748,090 | -0.84(-1.22%) |
Jun 19, 2013 | 69.83 | 70.21 | 69.09 | 69.09 | 1,406,516 | -0.79(-1.13%) |
Jun 18, 2013 | 69.77 | 70.23 | 69.34 | 69.88 | 1,475,921 | +0.22(+0.31%) |
Jun 17, 2013 | 69.34 | 70.19 | 69.33 | 69.67 | 1,201,744 | +0.66(+0.95%) |
Jun 14, 2013 | 68.89 | 69.68 | 68.78 | 69.01 | 1,208,072 | +0.02(+0.02%) |
Jun 13, 2013 | 68.84 | 70.06 | 68.69 | 68.99 | 2,154,779 | +0.21(+0.30%) |
Jun 12, 2013 | 69.54 | 69.59 | 68.69 | 68.79 | 1,163,959 | -0.30(-0.43%) |
Jun 11, 2013 | 69.18 | 69.72 | 68.99 | 69.09 | 1,609,301 | -0.65(-0.93%) |
Jun 10, 2013 | 70.08 | 70.19 | 69.51 | 69.73 | 1,801,583 | -0.11(-0.16%) |
Jun 07, 2013 | 68.74 | 69.94 | 68.74 | 69.84 | 1,702,350 | +1.36(+1.98%) |
Jun 06, 2013 | 67.84 | 68.62 | 67.38 | 68.49 | 2,164,294 | +0.67(+0.98%) |
Jun 05, 2013 | 68.39 | 69.16 | 67.74 | 67.82 | 1,439,669 | -0.81(-1.18%) |
Jun 04, 2013 | 68.99 | 69.34 | 68.41 | 68.63 | 1,562,160 | -0.52(-0.75%) |
Jun 03, 2013 | 68.68 | 69.21 | 68.10 | 69.14 | 1,764,667 | +0.54(+0.79%) |
May 31, 2013 | 69.26 | 69.99 | 68.60 | 68.60 | 2,142,925 | -0.92(-1.32%) |
May 30, 2013 | 68.85 | 69.93 | 68.85 | 69.52 | 2,136,164 | +1.35(+1.98%) |
May 29, 2013 | 67.89 | 68.59 | 67.47 | 68.17 | 1,763,988 | -0.19(-0.28%) |
May 28, 2013 | 67.99 | 68.69 | 67.99 | 68.36 | 1,504,934 | +0.70(+1.03%) |
May 24, 2013 | 66.86 | 67.89 | 66.71 | 67.66 | 1,312,094 | +0.52(+0.77%) |
May 23, 2013 | 66.43 | 67.45 | 66.27 | 67.15 | 1,496,211 | +0.32(+0.49%) |
May 22, 2013 | 67.35 | 67.58 | 66.75 | 66.82 | 4,091,932 | -0.50(-0.74%) |
May 21, 2013 | 67.42 | 68.13 | 67.08 | 67.32 | 4,524,769 | -0.12(-0.18%) |
May 20, 2013 | 67.94 | 68.27 | 67.34 | 67.44 | 4,328,399 | -0.48(-0.71%) |
May 17, 2013 | 66.31 | 68.82 | 66.31 | 67.92 | 7,093,197 | +2.62(+4.01%) |
May 16, 2013 | 65.61 | 65.78 | 65.13 | 65.30 | 1,683,729 | -0.34(-0.52%) |
May 15, 2013 | 64.90 | 65.68 | 64.52 | 65.64 | 1,183,131 | +1.55(+2.41%) |
May 13, 2013 | 64.23 | 64.54 | 63.92 | 64.09 | 990,175 | -0.31(-0.47%) |
May 10, 2013 | 64.20 | 64.52 | 63.85 | 64.40 | 1,032,060 | +0.22(+0.35%) |
May 09, 2013 | 64.25 | 64.59 | 64.04 | 64.18 | 1,496,031 | -0.12(-0.18%) |
May 08, 2013 | 63.84 | 64.31 | 63.70 | 64.29 | 1,243,995 | +0.49(+0.76%) |
May 07, 2013 | 63.66 | 63.89 | 63.56 | 63.80 | 1,999,199 | +0.12(+0.19%) |
May 06, 2013 | 63.65 | 64.28 | 63.57 | 63.68 | 2,021,671 | +0.18(+0.29%) |
May 03, 2013 | 63.37 | 63.63 | 63.06 | 63.50 | 1,726,035 | +0.44(+0.69%) |
May 02, 2013 | 62.52 | 63.26 | 62.36 | 63.06 | 1,875,372 | +0.55(+0.87%) |