Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 107.49 | 109.56 | 106.96 | 109.37 | 352,524 | +1.93(+1.80%) |
Apr 29, 2014 | 107.78 | 108.29 | 107.08 | 107.44 | 625,915 | +0.17(+0.15%) |
Apr 28, 2014 | 108.36 | 109.06 | 106.33 | 107.27 | 1,009,303 | -0.53(-0.50%) |
Apr 25, 2014 | 110.26 | 110.40 | 107.73 | 107.81 | 414,433 | -2.67(-2.42%) |
Apr 24, 2014 | 111.49 | 112.01 | 109.70 | 110.48 | 277,702 | -0.79(-0.71%) |
Apr 23, 2014 | 111.78 | 112.50 | 111.12 | 111.27 | 302,395 | -0.29(-0.26%) |
Apr 22, 2014 | 111.82 | 112.40 | 110.95 | 111.55 | 350,773 | +0.07(+0.06%) |
Apr 21, 2014 | 111.55 | 111.68 | 110.62 | 111.49 | 347,527 | +0.19(+0.17%) |
Apr 17, 2014 | 109.46 | 111.30 | 111.30 | 111.30 | 427,391 | +1.83(+1.67%) |
Apr 16, 2014 | 108.60 | 110.06 | 108.24 | 109.46 | 434,604 | +1.05(+0.97%) |
Apr 15, 2014 | 107.12 | 108.49 | 106.23 | 108.41 | 485,205 | +1.68(+1.57%) |
Apr 14, 2014 | 106.22 | 107.41 | 105.83 | 106.73 | 598,828 | +0.15(+0.14%) |
Apr 11, 2014 | 107.10 | 107.88 | 106.48 | 106.58 | 281,151 | -1.08(-1.00%) |
Apr 10, 2014 | 110.11 | 110.67 | 107.58 | 107.66 | 391,520 | -2.39(-2.17%) |
Apr 09, 2014 | 108.34 | 110.13 | 107.48 | 110.04 | 542,426 | +1.70(+1.57%) |
Apr 08, 2014 | 109.26 | 109.51 | 107.39 | 108.34 | 577,336 | -1.15(-1.05%) |
Apr 07, 2014 | 111.30 | 111.65 | 108.64 | 109.49 | 611,350 | -1.62(-1.46%) |
Apr 04, 2014 | 114.15 | 114.54 | 110.88 | 111.11 | 583,906 | -2.61(-2.29%) |
Apr 03, 2014 | 114.38 | 114.38 | 113.58 | 113.71 | 603,256 | -0.42(-0.37%) |
Apr 02, 2014 | 114.92 | 115.35 | 113.85 | 114.14 | 370,952 | -0.65(-0.56%) |
Apr 01, 2014 | 114.34 | 115.02 | 113.34 | 114.78 | 943,527 | +0.90(+0.79%) |
Mar 31, 2014 | 113.19 | 114.56 | 112.62 | 113.88 | 1,813,721 | +0.82(+0.73%) |
Mar 28, 2014 | 113.79 | 114.68 | 112.66 | 113.05 | 1,194,345 | -0.20(-0.18%) |
Mar 27, 2014 | 113.76 | 115.29 | 111.92 | 113.26 | 2,923,425 | -0.19(-0.17%) |
Mar 26, 2014 | 113.88 | 115.38 | 113.13 | 113.45 | 1,810,241 | -0.44(-0.38%) |
Mar 25, 2014 | 112.75 | 114.49 | 112.07 | 113.88 | 1,297,890 | +1.36(+1.21%) |
Mar 24, 2014 | 113.28 | 113.62 | 111.07 | 112.53 | 1,310,191 | -0.05(-0.04%) |
Mar 21, 2014 | 112.33 | 112.87 | 111.54 | 112.58 | 1,136,406 | +0.91(+0.81%) |
Mar 20, 2014 | 111.10 | 111.75 | 110.18 | 111.67 | 283,750 | +0.19(+0.17%) |
Mar 19, 2014 | 112.33 | 112.73 | 110.88 | 111.48 | 388,266 | -0.65(-0.58%) |
Mar 18, 2014 | 111.60 | 112.51 | 111.31 | 112.13 | 324,363 | +0.52(+0.47%) |
Mar 17, 2014 | 110.64 | 111.89 | 109.99 | 111.60 | 361,476 | +1.21(+1.10%) |
Mar 14, 2014 | 111.01 | 112.19 | 110.10 | 110.39 | 1,380,278 | -0.97(-0.87%) |
Mar 13, 2014 | 110.91 | 111.60 | 110.52 | 111.36 | 677,742 | +0.41(+0.37%) |
Mar 12, 2014 | 110.74 | 111.09 | 109.47 | 110.95 | 663,831 | +0.49(+0.45%) |
Mar 11, 2014 | 110.54 | 111.55 | 110.29 | 110.46 | 746,982 | -0.13(-0.12%) |
Mar 10, 2014 | 110.42 | 110.85 | 109.83 | 110.59 | 968,923 | -0.48(-0.43%) |
Mar 07, 2014 | 112.25 | 113.26 | 110.39 | 111.07 | 814,495 | -1.19(-1.06%) |
Mar 06, 2014 | 111.74 | 112.65 | 111.33 | 112.25 | 322,332 | +0.87(+0.78%) |
Mar 05, 2014 | 112.25 | 113.27 | 111.28 | 111.39 | 240,303 | -0.88(-0.78%) |
Mar 04, 2014 | 110.68 | 112.41 | 110.42 | 112.27 | 427,581 | +2.21(+2.01%) |
Mar 03, 2014 | 109.26 | 110.16 | 108.59 | 110.05 | 288,965 | +0.52(+0.47%) |
Feb 28, 2014 | 109.10 | 110.05 | 108.60 | 109.54 | 335,852 | +0.54(+0.49%) |
Feb 27, 2014 | 108.53 | 109.42 | 107.87 | 109.00 | 190,576 | +0.43(+0.40%) |
Feb 26, 2014 | 108.52 | 109.33 | 108.25 | 108.57 | 272,675 | +0.12(+0.11%) |
Feb 25, 2014 | 109.66 | 110.62 | 108.26 | 108.45 | 317,710 | -1.14(-1.04%) |
Feb 24, 2014 | 109.96 | 111.15 | 109.58 | 109.59 | 332,378 | -0.17(-0.15%) |
Feb 21, 2014 | 109.46 | 110.22 | 108.96 | 109.75 | 246,620 | +0.41(+0.38%) |
Feb 20, 2014 | 108.64 | 109.53 | 107.87 | 109.34 | 299,743 | +0.76(+0.70%) |
Feb 19, 2014 | 108.10 | 109.69 | 107.60 | 108.58 | 434,228 | +0.42(+0.39%) |
Feb 18, 2014 | 108.28 | 109.20 | 107.66 | 108.16 | 575,391 | +0.08(+0.07%) |
Feb 14, 2014 | 107.27 | 108.08 | 108.08 | 108.08 | 345,426 | +0.74(+0.69%) |
Feb 13, 2014 | 106.86 | 107.95 | 106.39 | 107.34 | 453,432 | -0.30(-0.28%) |
Feb 12, 2014 | 106.81 | 107.72 | 106.51 | 107.64 | 621,462 | +1.09(+1.02%) |
Feb 11, 2014 | 106.86 | 107.17 | 105.20 | 106.56 | 564,534 | -0.37(-0.35%) |
Feb 10, 2014 | 106.23 | 107.19 | 105.88 | 106.92 | 708,598 | +0.93(+0.88%) |
Feb 07, 2014 | 106.48 | 108.14 | 105.02 | 106.00 | 835,817 | +0.10(+0.09%) |
Feb 06, 2014 | 106.68 | 108.27 | 105.61 | 105.90 | 1,298,608 | -0.76(-0.71%) |
Feb 05, 2014 | 106.25 | 106.98 | 104.62 | 106.65 | 1,574,865 | +0.94(+0.89%) |
Feb 04, 2014 | 106.64 | 108.07 | 102.26 | 105.71 | 2,699,289 | +4.26(+4.19%) |
Feb 03, 2014 | 103.03 | 104.92 | 101.35 | 101.46 | 811,170 | -1.25(-1.22%) |
Jan 31, 2014 | 102.28 | 103.91 | 102.13 | 102.71 | 659,920 | -0.55(-0.54%) |
Jan 30, 2014 | 104.64 | 104.75 | 102.67 | 103.26 | 382,200 | -0.13(-0.12%) |
Jan 29, 2014 | 103.81 | 104.24 | 102.86 | 103.39 | 395,343 | -1.28(-1.23%) |
Jan 28, 2014 | 103.18 | 105.04 | 102.28 | 104.67 | 860,241 | +2.00(+1.95%) |
Jan 27, 2014 | 104.45 | 105.08 | 102.55 | 102.67 | 874,873 | -1.31(-1.26%) |
Jan 24, 2014 | 106.09 | 107.06 | 103.97 | 103.98 | 577,746 | -2.87(-2.68%) |
Jan 23, 2014 | 107.64 | 107.64 | 106.50 | 106.84 | 796,527 | -1.45(-1.33%) |
Jan 22, 2014 | 107.35 | 108.38 | 106.68 | 108.29 | 647,000 | +1.42(+1.32%) |
Jan 21, 2014 | 107.12 | 107.57 | 106.39 | 106.87 | 292,143 | +0.37(+0.35%) |
Jan 17, 2014 | 106.39 | 106.51 | 106.51 | 106.51 | 730,371 | +0.41(+0.39%) |
Jan 16, 2014 | 105.92 | 106.15 | 105.34 | 106.09 | 513,810 | +0.18(+0.17%) |
Jan 15, 2014 | 104.35 | 106.49 | 103.97 | 105.92 | 919,955 | +1.56(+1.50%) |
Jan 14, 2014 | 102.78 | 104.38 | 102.50 | 104.35 | 528,565 | +1.41(+1.37%) |
Jan 13, 2014 | 101.75 | 104.68 | 100.80 | 102.94 | 1,246,362 | +1.75(+1.73%) |
Jan 10, 2014 | 100.30 | 101.22 | 99.37 | 101.19 | 611,301 | -0.14(-0.13%) |
Jan 09, 2014 | 100.63 | 101.53 | 100.02 | 101.33 | 613,087 | +1.24(+1.23%) |
Jan 08, 2014 | 99.02 | 100.12 | 98.47 | 100.09 | 429,619 | +1.08(+1.09%) |
Jan 07, 2014 | 98.57 | 99.58 | 98.40 | 99.02 | 283,630 | +0.49(+0.49%) |
Jan 06, 2014 | 98.77 | 99.54 | 98.38 | 98.53 | 303,883 | -0.41(-0.42%) |
Jan 03, 2014 | 98.17 | 99.66 | 98.01 | 98.94 | 313,649 | +0.82(+0.84%) |
Jan 02, 2014 | 98.75 | 98.75 | 97.69 | 98.12 | 845,453 | -0.89(-0.90%) |
Dec 31, 2013 | 98.11 | 99.01 | 99.01 | 99.01 | 203,938 | +0.85(+0.87%) |
Dec 30, 2013 | 98.46 | 98.89 | 97.80 | 98.16 | 174,067 | -0.30(-0.31%) |
Dec 27, 2013 | 100.16 | 100.19 | 97.85 | 98.46 | 195,113 | -0.50(-0.50%) |
Dec 26, 2013 | 98.49 | 99.18 | 98.41 | 98.95 | 214,317 | +0.59(+0.60%) |
Dec 24, 2013 | 98.07 | 98.47 | 97.84 | 98.36 | 144,160 | +0.25(+0.26%) |
Dec 23, 2013 | 98.75 | 99.09 | 97.95 | 98.11 | 812,763 | -0.34(-0.34%) |
Dec 20, 2013 | 96.29 | 98.56 | 95.94 | 98.45 | 743,495 | +2.13(+2.22%) |
Dec 19, 2013 | 94.80 | 96.56 | 94.80 | 96.32 | 462,636 | +1.27(+1.34%) |
Dec 18, 2013 | 95.30 | 95.72 | 94.14 | 95.04 | 853,446 | -0.12(-0.13%) |
Dec 17, 2013 | 96.23 | 97.24 | 94.61 | 95.17 | 659,349 | -0.92(-0.95%) |
Dec 16, 2013 | 96.29 | 96.39 | 95.62 | 96.08 | 516,810 | -0.02(-0.02%) |
Dec 13, 2013 | 96.59 | 96.59 | 94.82 | 96.10 | 632,191 | -0.21(-0.22%) |
Dec 12, 2013 | 95.84 | 96.73 | 94.88 | 96.31 | 477,374 | +0.23(+0.24%) |
Dec 11, 2013 | 95.64 | 96.45 | 95.41 | 96.08 | 632,528 | +0.45(+0.48%) |
Dec 10, 2013 | 94.86 | 95.99 | 94.74 | 95.62 | 576,873 | +0.45(+0.47%) |
Dec 09, 2013 | 95.62 | 96.09 | 94.93 | 95.17 | 571,366 | -0.80(-0.83%) |
Dec 06, 2013 | 95.16 | 96.05 | 94.61 | 95.97 | 512,938 | +1.24(+1.31%) |
Dec 05, 2013 | 94.90 | 95.30 | 94.37 | 94.73 | 416,139 | -0.07(-0.07%) |
Dec 04, 2013 | 95.12 | 96.10 | 94.23 | 94.80 | 968,985 | -0.63(-0.66%) |
Dec 03, 2013 | 95.33 | 97.07 | 95.23 | 95.43 | 593,386 | +0.14(+0.15%) |
Dec 02, 2013 | 96.44 | 97.01 | 94.74 | 95.28 | 782,801 | -0.96(-1.00%) |
Nov 29, 2013 | 97.55 | 97.89 | 96.24 | 96.24 | 299,922 | -0.86(-0.89%) |
Nov 27, 2013 | 95.89 | 97.21 | 95.66 | 97.10 | 1,690,332 | +1.14(+1.19%) |
Nov 26, 2013 | 93.28 | 96.53 | 93.15 | 95.96 | 1,158,912 | +2.78(+2.98%) |
Nov 25, 2013 | 91.59 | 94.40 | 91.15 | 93.18 | 1,057,213 | +1.87(+2.05%) |
Nov 22, 2013 | 89.34 | 91.68 | 89.16 | 91.31 | 1,033,027 | +2.12(+2.38%) |
Nov 21, 2013 | 88.27 | 89.68 | 88.21 | 89.19 | 349,516 | +1.03(+1.17%) |
Nov 20, 2013 | 89.43 | 89.43 | 88.05 | 88.16 | 486,977 | -1.06(-1.19%) |
Nov 19, 2013 | 90.57 | 90.60 | 88.89 | 89.22 | 432,992 | -1.24(-1.37%) |
Nov 18, 2013 | 91.71 | 92.22 | 90.27 | 90.46 | 993,579 | -0.82(-0.90%) |
Nov 15, 2013 | 90.24 | 92.13 | 90.24 | 91.28 | 1,045,397 | +1.60(+1.78%) |
Nov 14, 2013 | 91.98 | 91.98 | 88.26 | 89.68 | 1,312,194 | -1.16(-1.28%) |
Nov 12, 2013 | 90.48 | 91.06 | 89.96 | 90.84 | 507,239 | +0.31(+0.35%) |
Nov 11, 2013 | 90.84 | 91.40 | 90.35 | 90.53 | 489,241 | -0.02(-0.03%) |
Nov 08, 2013 | 89.68 | 90.76 | 89.68 | 90.56 | 540,227 | +0.71(+0.79%) |
Nov 07, 2013 | 91.79 | 92.14 | 89.60 | 89.85 | 571,925 | -1.62(-1.77%) |
Nov 06, 2013 | 90.83 | 91.57 | 90.64 | 91.47 | 417,889 | +0.64(+0.70%) |
Nov 05, 2013 | 91.28 | 91.28 | 90.12 | 90.83 | 466,569 | -0.61(-0.67%) |
Nov 04, 2013 | 90.99 | 91.67 | 90.57 | 91.45 | 515,224 | +0.84(+0.93%) |
Nov 01, 2013 | 89.41 | 90.74 | 89.41 | 90.60 | 607,828 | +1.19(+1.33%) |
Oct 31, 2013 | 90.30 | 90.52 | 89.29 | 89.41 | 604,642 | -1.09(-1.20%) |
Oct 30, 2013 | 90.76 | 91.37 | 89.69 | 90.50 | 330,082 | +0.00(+0.00%) |
Oct 29, 2013 | 89.32 | 90.72 | 89.12 | 90.50 | 924,076 | +1.22(+1.36%) |
Oct 28, 2013 | 89.94 | 90.19 | 89.02 | 89.28 | 730,597 | -0.63(-0.70%) |
Oct 25, 2013 | 90.09 | 90.46 | 89.34 | 89.91 | 405,493 | -0.15(-0.16%) |
Oct 24, 2013 | 89.56 | 90.42 | 89.02 | 90.06 | 989,665 | +0.64(+0.72%) |
Oct 23, 2013 | 85.83 | 89.93 | 85.67 | 89.42 | 1,441,214 | +3.66(+4.27%) |
Oct 22, 2013 | 85.83 | 86.38 | 85.52 | 85.75 | 699,122 | -0.05(-0.06%) |
Oct 21, 2013 | 86.45 | 86.72 | 85.48 | 85.80 | 486,296 | -0.36(-0.42%) |
Oct 18, 2013 | 86.96 | 87.21 | 85.68 | 86.16 | 2,134,296 | -0.48(-0.55%) |
Oct 17, 2013 | 86.02 | 86.84 | 85.87 | 86.64 | 1,340,196 | +0.45(+0.53%) |
Oct 16, 2013 | 86.63 | 86.95 | 85.84 | 86.19 | 649,902 | +0.26(+0.31%) |
Oct 15, 2013 | 86.34 | 86.73 | 85.53 | 85.93 | 259,243 | -0.47(-0.54%) |
Oct 14, 2013 | 85.86 | 86.72 | 85.69 | 86.39 | 394,166 | -0.04(-0.05%) |
Oct 11, 2013 | 86.60 | 87.44 | 86.24 | 86.44 | 1,102,556 | -0.07(-0.09%) |
Oct 10, 2013 | 85.77 | 86.71 | 85.33 | 86.51 | 758,649 | +1.74(+2.05%) |
Oct 09, 2013 | 85.89 | 86.37 | 84.15 | 84.77 | 1,180,378 | -1.12(-1.30%) |
Oct 08, 2013 | 85.84 | 86.31 | 85.26 | 85.89 | 1,103,952 | -0.05(-0.06%) |
Oct 07, 2013 | 85.55 | 86.65 | 84.95 | 85.94 | 399,196 | -0.45(-0.52%) |
Oct 04, 2013 | 86.66 | 86.77 | 86.10 | 86.39 | 1,164,712 | -0.34(-0.40%) |
Oct 03, 2013 | 87.05 | 87.58 | 86.14 | 86.73 | 1,066,293 | -0.72(-0.82%) |
Oct 02, 2013 | 86.09 | 87.52 | 85.88 | 87.45 | 1,239,274 | +0.58(+0.67%) |
Oct 01, 2013 | 85.05 | 86.88 | 84.86 | 86.87 | 801,522 | +1.60(+1.88%) |
Sep 27, 2013 | 84.42 | 85.42 | 83.78 | 85.27 | 857,481 | +0.89(+1.06%) |
Sep 26, 2013 | 83.55 | 84.44 | 83.43 | 84.38 | 1,543,053 | +0.95(+1.14%) |
Sep 25, 2013 | 84.36 | 83.95 | 83.23 | 83.42 | 369,150 | -0.52(-0.62%) |
Sep 24, 2013 | 82.69 | 84.60 | 82.69 | 83.95 | 1,422,726 | +0.97(+1.17%) |
Sep 23, 2013 | 85.62 | 86.02 | 82.83 | 82.97 | 1,085,513 | -2.93(-3.41%) |
Sep 20, 2013 | 87.30 | 87.36 | 85.73 | 85.90 | 547,614 | -1.65(-1.89%) |
Sep 19, 2013 | 87.74 | 88.11 | 87.32 | 87.55 | 497,072 | -0.22(-0.25%) |
Sep 18, 2013 | 88.10 | 88.36 | 86.87 | 87.78 | 1,136,001 | -1.38(-1.55%) |
Sep 17, 2013 | 89.31 | 89.82 | 88.93 | 89.16 | 324,868 | -0.15(-0.17%) |
Sep 16, 2013 | 88.76 | 89.37 | 88.47 | 89.31 | 332,967 | +1.34(+1.52%) |
Sep 13, 2013 | 89.24 | 89.40 | 87.31 | 87.97 | 463,976 | -1.08(-1.22%) |
Sep 12, 2013 | 87.33 | 89.23 | 87.27 | 89.05 | 549,300 | +1.72(+1.97%) |
Sep 11, 2013 | 86.52 | 87.33 | 86.40 | 87.33 | 322,078 | +0.71(+0.82%) |
Sep 10, 2013 | 85.86 | 86.70 | 85.48 | 86.62 | 359,814 | +0.91(+1.06%) |
Sep 09, 2013 | 85.25 | 85.89 | 84.81 | 85.71 | 318,083 | +0.82(+0.97%) |
Sep 06, 2013 | 84.90 | 85.51 | 83.67 | 84.89 | 349,609 | +0.02(+0.02%) |
Sep 05, 2013 | 84.75 | 85.48 | 84.68 | 84.87 | 436,227 | +0.06(+0.07%) |
Sep 04, 2013 | 85.28 | 85.28 | 84.02 | 84.81 | 957,269 | -0.49(-0.58%) |
Sep 03, 2013 | 84.75 | 86.44 | 84.75 | 85.30 | 507,264 | +1.06(+1.26%) |
Aug 30, 2013 | 84.94 | 84.94 | 83.76 | 84.24 | 505,044 | -0.55(-0.65%) |
Aug 29, 2013 | 84.11 | 85.88 | 84.09 | 84.79 | 303,922 | +0.26(+0.31%) |
Aug 28, 2013 | 84.78 | 85.16 | 84.11 | 84.54 | 194,995 | -0.12(-0.14%) |
Aug 27, 2013 | 85.32 | 86.02 | 83.95 | 84.65 | 275,935 | -1.37(-1.59%) |
Aug 26, 2013 | 86.08 | 86.64 | 85.62 | 86.02 | 329,233 | -0.02(-0.02%) |
Aug 23, 2013 | 85.60 | 86.33 | 85.53 | 86.04 | 188,327 | +0.46(+0.54%) |
Aug 22, 2013 | 85.18 | 85.96 | 84.58 | 85.58 | 139,505 | +0.58(+0.68%) |
Aug 21, 2013 | 84.63 | 85.51 | 84.49 | 85.00 | 383,219 | -0.17(-0.19%) |
Aug 20, 2013 | 84.98 | 85.64 | 84.77 | 85.17 | 319,052 | +0.19(+0.22%) |
Aug 19, 2013 | 84.24 | 85.81 | 84.24 | 84.98 | 468,333 | +0.70(+0.83%) |
Aug 16, 2013 | 84.52 | 84.98 | 83.52 | 84.28 | 551,808 | -0.52(-0.61%) |
Aug 15, 2013 | 85.41 | 85.81 | 84.70 | 84.79 | 515,096 | -0.65(-0.76%) |
Aug 14, 2013 | 85.77 | 86.08 | 84.88 | 85.44 | 295,419 | -0.41(-0.48%) |
Aug 13, 2013 | 86.29 | 86.66 | 85.72 | 85.85 | 264,799 | -0.46(-0.53%) |
Aug 12, 2013 | 86.37 | 86.68 | 85.93 | 86.31 | 459,072 | -0.19(-0.22%) |
Aug 09, 2013 | 86.38 | 87.04 | 86.08 | 86.50 | 423,244 | -0.06(-0.07%) |
Aug 08, 2013 | 88.21 | 88.77 | 86.04 | 86.56 | 1,027,176 | -1.38(-1.57%) |
Aug 07, 2013 | 88.98 | 88.98 | 87.05 | 87.95 | 794,514 | -1.33(-1.49%) |
Aug 06, 2013 | 89.73 | 91.70 | 88.78 | 89.28 | 1,045,515 | -1.80(-1.97%) |
Aug 05, 2013 | 90.55 | 91.32 | 89.66 | 91.08 | 1,004,233 | +0.15(+0.17%) |
Aug 02, 2013 | 91.63 | 92.26 | 90.52 | 90.92 | 597,860 | -0.65(-0.71%) |
Aug 01, 2013 | 89.59 | 92.13 | 89.33 | 91.57 | 737,787 | +2.66(+2.99%) |
Jul 31, 2013 | 88.96 | 89.66 | 88.50 | 88.91 | 518,098 | +0.41(+0.47%) |
Jul 30, 2013 | 88.38 | 89.23 | 88.05 | 88.50 | 491,719 | +0.51(+0.58%) |
Jul 29, 2013 | 87.87 | 88.46 | 87.31 | 87.98 | 599,758 | +0.28(+0.32%) |
Jul 26, 2013 | 86.96 | 87.82 | 86.71 | 87.71 | 422,408 | +0.58(+0.66%) |
Jul 25, 2013 | 87.19 | 87.33 | 86.39 | 87.13 | 403,522 | -0.07(-0.08%) |
Jul 24, 2013 | 86.92 | 87.43 | 86.76 | 87.20 | 532,660 | +0.53(+0.61%) |
Jul 23, 2013 | 86.48 | 86.93 | 85.94 | 86.67 | 445,728 | +0.57(+0.66%) |
Jul 22, 2013 | 85.17 | 86.20 | 85.11 | 86.10 | 444,262 | +0.98(+1.16%) |
Jul 19, 2013 | 85.45 | 85.54 | 84.33 | 85.11 | 580,833 | -0.20(-0.24%) |
Jul 18, 2013 | 85.49 | 85.86 | 84.91 | 85.32 | 680,613 | -0.17(-0.20%) |
Jul 17, 2013 | 85.65 | 86.42 | 84.58 | 85.49 | 665,003 | -0.08(-0.09%) |
Jul 16, 2013 | 86.66 | 86.66 | 85.42 | 85.57 | 804,155 | -1.13(-1.30%) |
Jul 15, 2013 | 87.93 | 88.02 | 86.61 | 86.69 | 600,290 | -0.84(-0.96%) |
Jul 12, 2013 | 87.07 | 87.89 | 86.13 | 87.54 | 686,519 | +0.44(+0.51%) |
Jul 11, 2013 | 85.86 | 88.02 | 85.86 | 87.09 | 1,074,794 | +1.75(+2.05%) |
Jul 10, 2013 | 84.97 | 86.11 | 84.42 | 85.35 | 2,384,725 | +0.53(+0.63%) |
Jul 09, 2013 | 85.20 | 87.26 | 84.65 | 84.82 | 1,708,899 | -0.16(-0.19%) |
Jul 08, 2013 | 84.01 | 85.28 | 83.99 | 84.98 | 2,275,264 | +1.12(+1.34%) |
Jul 05, 2013 | 83.60 | 84.00 | 81.68 | 83.86 | 1,610,944 | +2.28(+2.80%) |
Jul 03, 2013 | 80.48 | 81.72 | 79.98 | 81.58 | 645,328 | +1.08(+1.34%) |
Jul 02, 2013 | 82.33 | 83.11 | 79.69 | 80.50 | 1,322,604 | -1.75(-2.12%) |
Jul 01, 2013 | 83.10 | 83.90 | 81.92 | 82.25 | 1,862,323 | -0.96(-1.15%) |
Jun 28, 2013 | 83.54 | 84.43 | 83.12 | 83.21 | 1,149,656 | -0.67(-0.80%) |
Jun 27, 2013 | 84.05 | 84.76 | 83.27 | 83.88 | 1,448,933 | +0.66(+0.80%) |
Jun 26, 2013 | 83.76 | 84.03 | 82.76 | 83.22 | 1,253,653 | -0.01(-0.01%) |
Jun 25, 2013 | 86.29 | 87.37 | 82.16 | 83.23 | 2,470,900 | -2.86(-3.32%) |
Jun 24, 2013 | 85.46 | 87.14 | 85.01 | 86.08 | 1,764,082 | -0.15(-0.18%) |
Jun 21, 2013 | 82.37 | 86.96 | 82.37 | 86.24 | 2,506,679 | +2.83(+3.40%) |
Jun 20, 2013 | 81.99 | 83.51 | 81.59 | 83.40 | 1,695,239 | +0.16(+0.19%) |
Jun 19, 2013 | 83.38 | 84.02 | 82.75 | 83.25 | 1,723,376 | -0.01(-0.01%) |
Jun 18, 2013 | 84.16 | 85.72 | 82.50 | 83.25 | 2,812,403 | +2.45(+3.03%) |
Jun 17, 2013 | 79.58 | 81.44 | 79.34 | 80.80 | 680,311 | +1.84(+2.33%) |
Jun 14, 2013 | 77.25 | 79.46 | 75.91 | 78.97 | 1,540,437 | +1.65(+2.13%) |
Jun 13, 2013 | 75.86 | 77.80 | 75.86 | 77.32 | 1,416,080 | +0.24(+0.31%) |
Jun 12, 2013 | 78.89 | 78.89 | 76.98 | 77.08 | 690,826 | -1.21(-1.55%) |
Jun 11, 2013 | 78.92 | 79.64 | 78.21 | 78.29 | 792,385 | -1.32(-1.65%) |
Jun 10, 2013 | 79.54 | 80.08 | 79.29 | 79.61 | 562,184 | +0.07(+0.09%) |
Jun 07, 2013 | 80.18 | 80.46 | 79.28 | 79.54 | 766,901 | -0.46(-0.57%) |
Jun 06, 2013 | 78.38 | 80.00 | 77.87 | 80.00 | 812,192 | +1.74(+2.22%) |
Jun 05, 2013 | 78.11 | 78.72 | 77.61 | 78.26 | 599,829 | -0.16(-0.21%) |
Jun 04, 2013 | 78.82 | 79.36 | 78.31 | 78.43 | 588,589 | -0.59(-0.75%) |
Jun 03, 2013 | 77.71 | 79.22 | 77.58 | 79.02 | 717,746 | +1.48(+1.90%) |
May 31, 2013 | 77.29 | 78.11 | 77.03 | 77.54 | 493,519 | +0.00(+0.00%) |
May 30, 2013 | 78.21 | 79.06 | 77.07 | 77.54 | 1,225,948 | -0.44(-0.56%) |
May 29, 2013 | 78.60 | 78.63 | 77.46 | 77.98 | 403,769 | -0.71(-0.90%) |
May 28, 2013 | 78.57 | 80.04 | 77.96 | 78.69 | 944,439 | +0.67(+0.86%) |
May 24, 2013 | 78.35 | 78.64 | 77.67 | 78.02 | 497,536 | -0.45(-0.57%) |
May 23, 2013 | 78.91 | 78.91 | 78.19 | 78.47 | 465,936 | -1.15(-1.44%) |
May 22, 2013 | 79.24 | 80.76 | 79.14 | 79.62 | 751,846 | +0.31(+0.39%) |
May 21, 2013 | 79.52 | 79.72 | 79.06 | 79.31 | 359,328 | -0.22(-0.28%) |
May 20, 2013 | 79.33 | 80.14 | 79.26 | 79.53 | 298,336 | +0.01(+0.01%) |
May 17, 2013 | 79.98 | 80.83 | 78.98 | 79.52 | 843,351 | -0.44(-0.54%) |
May 16, 2013 | 82.24 | 82.50 | 79.71 | 79.96 | 835,020 | -2.14(-2.61%) |
May 15, 2013 | 79.66 | 82.78 | 79.56 | 82.10 | 1,049,218 | +3.49(+4.44%) |
May 13, 2013 | 79.00 | 79.00 | 78.18 | 78.61 | 499,163 | -0.39(-0.49%) |
May 10, 2013 | 79.51 | 79.72 | 78.90 | 79.00 | 267,809 | -0.55(-0.69%) |
May 09, 2013 | 79.11 | 80.13 | 78.55 | 79.55 | 477,990 | +0.73(+0.92%) |
May 08, 2013 | 79.76 | 79.97 | 78.47 | 78.82 | 534,672 | -0.87(-1.09%) |
May 07, 2013 | 80.15 | 80.15 | 77.62 | 79.68 | 854,373 | -0.09(-0.11%) |
May 06, 2013 | 79.37 | 80.15 | 79.09 | 79.77 | 500,601 | +0.42(+0.54%) |
May 03, 2013 | 80.09 | 79.66 | 79.31 | 79.35 | 449,465 | +0.25(+0.32%) |
May 02, 2013 | 78.35 | 79.61 | 78.35 | 79.09 | 363,279 | +1.07(+1.37%) |