Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 92.20 | 92.76 | 92.20 | 92.76 | 29,935 | -1.00(-1.07%) |
Apr 29, 2014 | 93.44 | 94.05 | 93.44 | 93.76 | 21,333 | +0.84(+0.91%) |
Apr 28, 2014 | 92.49 | 93.12 | 91.86 | 92.92 | 87,342 | +1.06(+1.15%) |
Apr 25, 2014 | 92.01 | 92.31 | 91.29 | 91.86 | 48,365 | -1.38(-1.48%) |
Apr 24, 2014 | 93.19 | 94.05 | 92.00 | 93.24 | 25,305 | -0.36(-0.38%) |
Apr 23, 2014 | 94.39 | 94.39 | 93.51 | 93.60 | 21,695 | -1.26(-1.33%) |
Apr 22, 2014 | 94.41 | 94.98 | 94.23 | 94.86 | 23,118 | +1.60(+1.72%) |
Apr 21, 2014 | 92.98 | 93.81 | 92.96 | 93.26 | 35,191 | -0.30(-0.32%) |
Apr 17, 2014 | 93.56 | 93.56 | 93.56 | 0 | +3.20(+3.54%) | |
Apr 16, 2014 | 89.59 | 90.46 | 89.48 | 90.36 | 32,648 | +1.89(+2.14%) |
Apr 15, 2014 | 90.51 | 90.51 | 86.72 | 88.47 | 90,650 | -2.80(-3.07%) |
Apr 14, 2014 | 90.95 | 91.58 | 90.39 | 91.27 | 49,449 | -0.33(-0.36%) |
Apr 11, 2014 | 91.59 | 92.20 | 91.29 | 91.60 | 0 | -1.14(-1.23%) |
Apr 10, 2014 | 94.48 | 94.48 | 92.57 | 92.74 | 54,808 | -5.21(-5.32%) |
Apr 09, 2014 | 97.31 | 97.95 | 96.96 | 97.95 | 59,998 | +1.84(+1.91%) |
Apr 08, 2014 | 95.40 | 96.56 | 95.40 | 96.11 | 59,831 | -0.06(-0.06%) |
Apr 07, 2014 | 96.34 | 96.63 | 95.60 | 96.17 | 47,396 | -0.16(-0.17%) |
Apr 04, 2014 | 97.11 | 97.50 | 96.33 | 96.33 | 0 | +0.87(+0.91%) |
Apr 03, 2014 | 96.19 | 96.19 | 95.31 | 95.46 | 44,436 | -0.22(-0.23%) |
Apr 02, 2014 | 95.91 | 95.91 | 95.52 | 95.68 | 52,944 | -0.50(-0.52%) |
Apr 01, 2014 | 96.38 | 96.63 | 95.89 | 96.18 | 51,603 | +1.41(+1.49%) |
Mar 31, 2014 | 95.37 | 95.50 | 94.38 | 94.77 | 96,339 | +0.43(+0.46%) |
Mar 28, 2014 | 94.04 | 94.81 | 94.04 | 94.34 | 0 | +2.31(+2.51%) |
Mar 27, 2014 | 92.35 | 92.50 | 92.01 | 92.03 | 38,773 | -0.46(-0.50%) |
Mar 26, 2014 | 92.29 | 92.75 | 92.22 | 92.49 | 54,957 | +1.79(+1.97%) |
Mar 25, 2014 | 90.37 | 91.04 | 89.78 | 90.70 | 30,283 | +1.05(+1.17%) |
Mar 24, 2014 | 90.88 | 90.89 | 89.01 | 89.65 | 41,850 | -0.79(-0.87%) |
Mar 21, 2014 | 90.67 | 91.62 | 90.09 | 90.44 | 35,666 | -0.28(-0.31%) |
Mar 20, 2014 | 89.90 | 90.94 | 89.41 | 90.72 | 29,345 | -0.03(-0.03%) |
Mar 19, 2014 | 92.23 | 92.25 | 89.80 | 90.75 | 31,822 | -1.53(-1.66%) |
Mar 18, 2014 | 91.82 | 92.70 | 91.60 | 92.28 | 27,983 | +0.98(+1.08%) |
Mar 17, 2014 | 89.86 | 91.40 | 89.86 | 91.30 | 31,200 | +1.92(+2.14%) |
Mar 14, 2014 | 88.11 | 89.72 | 88.00 | 89.38 | 0 | +0.32(+0.36%) |
Mar 13, 2014 | 92.96 | 93.16 | 88.74 | 89.06 | 46,960 | -3.32(-3.59%) |
Mar 12, 2014 | 91.26 | 92.46 | 91.00 | 92.38 | 25,140 | -0.95(-1.02%) |
Mar 11, 2014 | 93.15 | 94.10 | 92.85 | 93.33 | 35,947 | +0.64(+0.69%) |
Mar 10, 2014 | 93.29 | 93.29 | 91.81 | 92.69 | 40,630 | -1.45(-1.54%) |
Mar 07, 2014 | 95.06 | 95.06 | 93.47 | 94.14 | 0 | -1.61(-1.68%) |
Mar 06, 2014 | 95.62 | 95.81 | 95.30 | 95.75 | 34,505 | +1.12(+1.18%) |
Mar 05, 2014 | 94.41 | 95.36 | 94.30 | 94.63 | 42,017 | +1.46(+1.57%) |
Mar 04, 2014 | 92.50 | 93.40 | 92.44 | 93.17 | 48,680 | +3.72(+4.16%) |
Mar 03, 2014 | 90.27 | 90.71 | 89.17 | 89.45 | 83,216 | -2.95(-3.19%) |
Feb 28, 2014 | 92.00 | 93.18 | 92.00 | 92.40 | 0 | +0.43(+0.47%) |
Feb 27, 2014 | 91.20 | 92.00 | 90.94 | 91.97 | 30,563 | +0.06(+0.07%) |
Feb 26, 2014 | 92.14 | 92.33 | 91.50 | 91.91 | 23,118 | +0.01(+0.01%) |
Feb 25, 2014 | 92.34 | 92.54 | 91.75 | 91.90 | 29,028 | -0.89(-0.96%) |
Feb 24, 2014 | 92.45 | 93.19 | 91.79 | 92.79 | 36,925 | +1.00(+1.09%) |
Feb 21, 2014 | 91.18 | 92.11 | 91.10 | 91.79 | 0 | +0.83(+0.91%) |
Feb 20, 2014 | 90.00 | 91.00 | 89.92 | 90.96 | 25,280 | +0.76(+0.84%) |
Feb 19, 2014 | 91.12 | 91.65 | 90.05 | 90.20 | 72,436 | -1.15(-1.26%) |
Feb 18, 2014 | 91.62 | 91.79 | 90.90 | 91.35 | 60,574 | -0.44(-0.48%) |
Feb 14, 2014 | 91.79 | 91.79 | 91.79 | 0 | +0.07(+0.08%) | |
Feb 13, 2014 | 89.70 | 91.72 | 89.70 | 91.72 | 26,438 | +1.34(+1.48%) |
Feb 12, 2014 | 90.33 | 90.76 | 90.22 | 90.38 | 39,926 | +0.54(+0.60%) |
Feb 11, 2014 | 88.39 | 89.89 | 88.25 | 89.84 | 40,930 | +3.29(+3.80%) |
Feb 10, 2014 | 86.47 | 86.65 | 86.06 | 86.55 | 11,678 | -0.49(-0.56%) |
Feb 07, 2014 | 86.18 | 87.04 | 85.64 | 87.04 | 0 | +1.83(+2.15%) |
Feb 06, 2014 | 84.58 | 85.36 | 84.58 | 85.21 | 54,044 | +2.41(+2.91%) |
Feb 05, 2014 | 82.42 | 82.81 | 82.17 | 82.80 | 85,746 | +0.45(+0.55%) |
Feb 04, 2014 | 81.81 | 82.35 | 81.55 | 82.35 | 48,578 | +1.51(+1.87%) |
Feb 03, 2014 | 82.73 | 82.90 | 80.68 | 80.84 | 86,075 | -2.76(-3.30%) |
Jan 31, 2014 | 82.76 | 84.12 | 82.50 | 83.60 | 0 | -1.40(-1.65%) |
Jan 30, 2014 | 85.18 | 85.18 | 84.30 | 85.00 | 25,708 | +1.10(+1.31%) |
Jan 29, 2014 | 83.37 | 84.40 | 83.15 | 83.90 | 42,219 | -2.52(-2.92%) |
Jan 28, 2014 | 85.62 | 86.70 | 85.61 | 86.42 | 46,162 | +1.60(+1.89%) |
Jan 27, 2014 | 85.49 | 85.77 | 84.40 | 84.82 | 50,484 | -0.66(-0.77%) |
Jan 24, 2014 | 87.15 | 87.41 | 85.48 | 85.48 | 0 | -4.15(-4.63%) |
Jan 23, 2014 | 89.54 | 89.63 | 88.81 | 89.63 | 23,699 | +0.22(+0.25%) |
Jan 22, 2014 | 89.88 | 89.88 | 89.10 | 89.41 | 24,882 | +0.04(+0.04%) |
Jan 21, 2014 | 89.59 | 89.59 | 88.80 | 89.37 | 21,622 | +0.31(+0.35%) |
Jan 17, 2014 | 89.06 | 89.06 | 89.06 | 0 | -0.36(-0.40%) | |
Jan 16, 2014 | 89.36 | 89.60 | 89.00 | 89.42 | 37,435 | +0.00(+0.00%) |
Jan 15, 2014 | 87.48 | 89.42 | 87.48 | 89.42 | 32,998 | +1.94(+2.22%) |
Jan 14, 2014 | 86.00 | 87.48 | 85.97 | 87.48 | 26,849 | +2.15(+2.52%) |
Jan 13, 2014 | 85.56 | 85.95 | 85.00 | 85.33 | 49,984 | +0.09(+0.11%) |
Jan 10, 2014 | 85.04 | 85.37 | 84.65 | 85.24 | 65,900 | +0.37(+0.44%) |
Jan 09, 2014 | 85.32 | 85.32 | 84.23 | 84.87 | 61,439 | +0.62(+0.74%) |
Jan 08, 2014 | 84.73 | 84.89 | 84.20 | 84.25 | 33,011 | -0.46(-0.54%) |
Jan 07, 2014 | 84.67 | 85.15 | 84.41 | 84.71 | 28,514 | +0.99(+1.18%) |
Jan 06, 2014 | 84.30 | 84.45 | 83.71 | 83.72 | 36,744 | -0.13(-0.15%) |
Jan 03, 2014 | 84.17 | 84.29 | 83.75 | 83.85 | 0 | -0.15(-0.18%) |
Jan 02, 2014 | 85.27 | 85.27 | 83.82 | 84.00 | 57,373 | -2.92(-3.36%) |
Dec 31, 2013 | 86.92 | 86.92 | 86.92 | 0 | -0.09(-0.10%) | |
Dec 30, 2013 | 86.89 | 87.31 | 86.89 | 87.01 | 21,050 | +0.28(+0.32%) |
Dec 27, 2013 | 86.99 | 87.15 | 86.68 | 86.73 | 31,768 | +0.70(+0.81%) |
Dec 26, 2013 | 85.50 | 86.19 | 85.50 | 86.03 | 35,190 | +0.24(+0.28%) |
Dec 24, 2013 | 85.45 | 85.79 | 85.28 | 85.79 | 13,904 | +0.34(+0.40%) |
Dec 23, 2013 | 84.83 | 85.50 | 84.83 | 85.45 | 48,713 | +1.20(+1.42%) |
Dec 20, 2013 | 83.51 | 84.45 | 83.51 | 84.25 | 0 | +1.25(+1.51%) |
Dec 19, 2013 | 83.15 | 83.21 | 82.86 | 83.00 | 28,198 | +0.21(+0.25%) |
Dec 18, 2013 | 81.97 | 83.00 | 81.63 | 82.79 | 36,551 | +1.29(+1.58%) |
Dec 17, 2013 | 82.20 | 82.25 | 81.34 | 81.50 | 51,847 | -0.41(-0.50%) |
Dec 16, 2013 | 81.81 | 82.33 | 81.72 | 81.91 | 32,266 | +0.92(+1.14%) |
Dec 13, 2013 | 80.88 | 81.00 | 80.37 | 80.99 | 54,919 | +0.01(+0.01%) |
Dec 12, 2013 | 81.05 | 81.13 | 80.60 | 80.98 | 37,214 | -0.24(-0.30%) |
Dec 11, 2013 | 82.07 | 82.25 | 81.22 | 81.22 | 34,024 | -0.07(-0.09%) |
Dec 10, 2013 | 81.34 | 81.63 | 81.02 | 81.29 | 25,532 | -0.41(-0.50%) |
Dec 09, 2013 | 81.70 | 81.92 | 81.57 | 81.70 | 38,665 | +0.29(+0.36%) |
Dec 06, 2013 | 81.07 | 81.64 | 81.07 | 81.41 | 35,711 | +1.76(+2.21%) |
Dec 05, 2013 | 80.24 | 80.28 | 79.52 | 79.65 | 22,698 | -1.17(-1.45%) |
Dec 04, 2013 | 80.41 | 81.05 | 80.10 | 80.82 | 27,482 | -0.67(-0.82%) |
Dec 03, 2013 | 81.79 | 82.06 | 81.10 | 81.49 | 44,817 | -1.32(-1.59%) |
Dec 02, 2013 | 82.86 | 83.09 | 82.73 | 82.81 | 24,176 | -0.25(-0.30%) |
Nov 29, 2013 | 83.04 | 93.20 | 82.87 | 83.06 | 15,765 | +0.26(+0.31%) |
Nov 27, 2013 | 82.73 | 83.00 | 82.64 | 82.80 | 16,783 | +0.48(+0.58%) |
Nov 26, 2013 | 82.23 | 82.57 | 81.79 | 82.32 | 73,717 | +0.59(+0.72%) |
Nov 25, 2013 | 82.03 | 82.05 | 81.57 | 81.73 | 180,274 | +0.38(+0.47%) |
Nov 22, 2013 | 81.09 | 81.41 | 81.00 | 81.35 | 76,231 | +0.74(+0.92%) |
Nov 21, 2013 | 80.38 | 80.65 | 80.18 | 80.61 | 62,330 | +0.86(+1.08%) |
Nov 20, 2013 | 80.72 | 80.82 | 79.52 | 79.75 | 24,737 | -0.89(-1.10%) |
Nov 19, 2013 | 80.52 | 81.00 | 80.36 | 80.64 | 22,796 | +0.26(+0.32%) |
Nov 18, 2013 | 80.85 | 81.09 | 80.26 | 80.38 | 22,995 | +1.27(+1.61%) |
Nov 15, 2013 | 79.49 | 79.49 | 78.89 | 79.11 | 33,411 | -0.14(-0.18%) |
Nov 14, 2013 | 78.92 | 79.39 | 78.81 | 79.25 | 34,976 | +0.68(+0.87%) |
Nov 13, 2013 | 77.50 | 78.61 | 77.38 | 78.57 | 70,028 | -0.56(-0.71%) |
Nov 12, 2013 | 79.56 | 79.87 | 78.98 | 79.13 | 25,495 | -0.17(-0.21%) |
Nov 11, 2013 | 79.01 | 79.40 | 78.90 | 79.30 | 18,874 | -0.36(-0.45%) |
Nov 08, 2013 | 79.05 | 79.66 | 78.90 | 79.66 | 18,996 | -0.74(-0.92%) |
Nov 07, 2013 | 81.70 | 81.70 | 76.70 | 80.40 | 14,288 | -0.34(-0.42%) |
Nov 06, 2013 | 80.67 | 81.00 | 80.32 | 80.74 | 17,954 | +0.74(+0.92%) |
Nov 05, 2013 | 79.43 | 80.15 | 79.43 | 80.00 | 29,630 | -0.95(-1.17%) |
Nov 04, 2013 | 80.87 | 81.28 | 80.86 | 80.95 | 20,367 | -0.52(-0.64%) |
Nov 01, 2013 | 81.65 | 81.65 | 80.87 | 81.47 | 85,814 | -0.48(-0.59%) |
Oct 31, 2013 | 82.15 | 82.37 | 81.72 | 81.95 | 30,326 | +0.20(+0.25%) |
Oct 30, 2013 | 82.22 | 82.33 | 81.12 | 81.75 | 28,441 | -0.39(-0.48%) |
Oct 29, 2013 | 81.78 | 82.26 | 81.58 | 82.14 | 40,858 | +0.64(+0.78%) |
Oct 28, 2013 | 81.40 | 81.69 | 80.96 | 81.50 | 25,864 | -1.50(-1.81%) |
Oct 25, 2013 | 83.16 | 83.16 | 82.61 | 83.00 | 21,801 | -0.32(-0.38%) |
Oct 24, 2013 | 83.99 | 84.22 | 83.05 | 83.32 | 31,538 | +2.57(+3.18%) |
Oct 23, 2013 | 80.14 | 80.85 | 79.72 | 80.75 | 38,953 | +0.53(+0.67%) |
Oct 22, 2013 | 80.09 | 80.46 | 80.00 | 80.22 | 46,784 | +0.70(+0.88%) |
Oct 21, 2013 | 79.19 | 79.65 | 79.19 | 79.52 | 28,248 | -0.13(-0.16%) |
Oct 18, 2013 | 79.37 | 79.92 | 79.24 | 79.65 | 17,716 | -0.59(-0.74%) |
Oct 17, 2013 | 79.82 | 80.25 | 79.62 | 80.24 | 16,974 | -0.03(-0.04%) |
Oct 16, 2013 | 79.91 | 80.37 | 79.73 | 80.27 | 27,977 | +0.28(+0.35%) |
Oct 15, 2013 | 79.16 | 80.30 | 79.16 | 79.99 | 30,855 | +0.74(+0.93%) |
Oct 14, 2013 | 78.90 | 79.40 | 78.70 | 79.25 | 14,908 | +0.05(+0.06%) |
Oct 11, 2013 | 78.91 | 79.29 | 78.91 | 79.20 | 16,574 | -0.20(-0.25%) |
Oct 10, 2013 | 78.57 | 79.49 | 78.49 | 79.40 | 70,033 | +1.38(+1.77%) |
Oct 09, 2013 | 78.13 | 78.30 | 77.44 | 78.02 | 28,745 | -0.08(-0.10%) |
Oct 08, 2013 | 78.42 | 78.59 | 78.01 | 78.10 | 25,995 | -0.17(-0.22%) |
Oct 07, 2013 | 77.68 | 78.38 | 77.68 | 78.27 | 34,599 | -0.63(-0.80%) |
Oct 04, 2013 | 78.78 | 79.00 | 78.60 | 78.90 | 11,477 | +0.23(+0.29%) |
Oct 03, 2013 | 78.62 | 78.90 | 78.39 | 78.67 | 41,679 | +0.30(+0.38%) |
Oct 02, 2013 | 78.00 | 78.37 | 77.43 | 78.37 | 20,132 | -0.09(-0.11%) |
Oct 01, 2013 | 78.05 | 78.82 | 78.05 | 78.46 | 32,859 | +0.34(+0.44%) |
Sep 30, 2013 | 77.69 | 78.30 | 77.62 | 78.12 | 59,626 | -0.23(-0.29%) |
Sep 27, 2013 | 78.26 | 78.68 | 78.21 | 78.35 | 19,374 | +0.50(+0.64%) |
Sep 26, 2013 | 78.03 | 78.21 | 77.63 | 77.85 | 10,678 | -0.22(-0.28%) |
Sep 25, 2013 | 78.18 | 78.34 | 77.92 | 78.07 | 22,833 | +0.14(+0.18%) |
Sep 24, 2013 | 78.08 | 78.52 | 77.93 | 77.93 | 101,894 | +0.20(+0.26%) |
Sep 23, 2013 | 77.85 | 77.92 | 77.34 | 77.73 | 33,114 | -0.19(-0.24%) |
Sep 20, 2013 | 79.02 | 79.02 | 77.92 | 77.92 | 37,968 | -0.85(-1.08%) |
Sep 19, 2013 | 79.05 | 79.14 | 78.59 | 78.77 | 35,021 | +0.24(+0.31%) |
Sep 18, 2013 | 75.92 | 78.53 | 75.81 | 78.53 | 72,879 | +2.23(+2.92%) |
Sep 17, 2013 | 76.11 | 76.33 | 75.95 | 76.30 | 33,184 | -0.33(-0.43%) |
Sep 16, 2013 | 77.28 | 77.02 | 76.55 | 76.63 | 35,350 | +0.41(+0.54%) |
Sep 13, 2013 | 75.80 | 76.25 | 75.37 | 76.22 | 22,977 | +0.93(+1.24%) |
Sep 12, 2013 | 75.07 | 75.51 | 74.88 | 75.29 | 31,157 | -0.60(-0.79%) |
Sep 11, 2013 | 74.59 | 75.89 | 74.59 | 75.89 | 45,925 | +1.16(+1.55%) |
Sep 10, 2013 | 74.30 | 74.73 | 74.15 | 74.73 | 26,451 | +1.83(+2.51%) |
Sep 09, 2013 | 72.22 | 73.00 | 72.21 | 72.90 | 18,376 | +1.46(+2.04%) |
Sep 06, 2013 | 71.49 | 71.75 | 70.48 | 71.44 | 21,819 | +0.36(+0.51%) |
Sep 05, 2013 | 70.65 | 71.10 | 70.65 | 71.08 | 18,040 | +0.56(+0.79%) |
Sep 04, 2013 | 68.77 | 70.59 | 68.75 | 70.52 | 29,533 | +1.09(+1.57%) |
Sep 03, 2013 | 69.98 | 70.00 | 69.09 | 69.43 | 12,724 | +0.78(+1.14%) |
Aug 30, 2013 | 68.92 | 69.00 | 68.37 | 68.65 | 15,059 | -0.84(-1.21%) |
Aug 29, 2013 | 69.15 | 69.84 | 69.15 | 69.49 | 87,734 | +0.66(+0.96%) |
Aug 28, 2013 | 68.50 | 69.32 | 68.30 | 68.83 | 128,612 | -1.59(-2.26%) |
Aug 27, 2013 | 71.64 | 72.00 | 70.42 | 70.42 | 49,364 | -3.70(-4.99%) |
Aug 26, 2013 | 74.28 | 74.51 | 73.90 | 74.12 | 18,959 | -0.56(-0.75%) |
Aug 23, 2013 | 74.27 | 74.74 | 74.25 | 74.68 | 15,359 | +0.06(+0.08%) |
Aug 22, 2013 | 73.88 | 74.63 | 73.82 | 74.62 | 18,992 | +1.40(+1.91%) |
Aug 21, 2013 | 73.20 | 73.80 | 72.96 | 73.22 | 18,056 | -0.14(-0.19%) |
Aug 20, 2013 | 73.20 | 73.51 | 72.98 | 73.36 | 16,556 | +0.31(+0.42%) |
Aug 19, 2013 | 73.48 | 73.85 | 71.75 | 73.05 | 20,594 | -0.75(-1.02%) |
Aug 16, 2013 | 73.00 | 73.89 | 73.00 | 73.80 | 24,178 | +0.50(+0.68%) |
Aug 15, 2013 | 72.68 | 73.30 | 71.98 | 73.30 | 18,948 | -0.30(-0.41%) |
Aug 14, 2013 | 73.13 | 73.60 | 73.07 | 73.60 | 31,225 | +0.85(+1.17%) |
Aug 13, 2013 | 72.50 | 72.88 | 71.87 | 72.75 | 31,606 | +0.94(+1.31%) |
Aug 12, 2013 | 71.47 | 72.02 | 71.27 | 71.81 | 24,948 | -0.86(-1.18%) |
Aug 09, 2013 | 72.56 | 73.04 | 72.21 | 72.67 | 27,702 | -0.17(-0.23%) |
Aug 08, 2013 | 72.47 | 72.86 | 72.15 | 72.84 | 14,428 | +1.05(+1.46%) |
Aug 07, 2013 | 71.32 | 71.79 | 71.10 | 71.79 | 23,943 | +0.05(+0.07%) |
Aug 06, 2013 | 72.15 | 72.50 | 71.61 | 71.74 | 15,888 | +0.56(+0.79%) |
Aug 05, 2013 | 70.93 | 71.29 | 70.91 | 71.18 | 36,091 | -0.11(-0.15%) |
Aug 02, 2013 | 70.84 | 71.29 | 70.69 | 71.29 | 12,828 | +0.32(+0.45%) |
Aug 01, 2013 | 70.73 | 71.08 | 70.28 | 70.97 | 37,651 | +1.77(+2.56%) |
Jul 31, 2013 | 69.18 | 69.80 | 68.73 | 69.20 | 42,991 | -1.50(-2.12%) |
Jul 30, 2013 | 70.29 | 70.90 | 70.06 | 70.70 | 71,354 | +0.55(+0.78%) |
Jul 29, 2013 | 69.85 | 70.20 | 69.71 | 70.15 | 21,870 | +0.37(+0.53%) |
Jul 26, 2013 | 69.55 | 69.80 | 69.08 | 69.78 | 99,149 | -1.67(-2.34%) |
Jul 25, 2013 | 70.60 | 71.45 | 70.40 | 71.45 | 32,793 | +0.96(+1.36%) |
Jul 24, 2013 | 70.27 | 70.69 | 70.08 | 70.49 | 50,158 | +0.59(+0.84%) |
Jul 23, 2013 | 70.05 | 70.11 | 69.50 | 69.90 | 18,095 | +0.47(+0.68%) |
Jul 22, 2013 | 69.75 | 70.00 | 69.40 | 69.43 | 30,633 | -0.44(-0.63%) |
Jul 19, 2013 | 69.75 | 70.15 | 69.72 | 69.87 | 31,745 | +0.18(+0.26%) |
Jul 18, 2013 | 68.76 | 69.80 | 68.76 | 69.69 | 46,146 | +0.89(+1.29%) |
Jul 17, 2013 | 69.05 | 69.11 | 68.42 | 68.80 | 32,370 | +0.37(+0.54%) |
Jul 16, 2013 | 68.30 | 68.84 | 68.21 | 68.43 | 69,497 | +1.33(+1.98%) |
Jul 15, 2013 | 67.40 | 67.40 | 66.75 | 67.10 | 50,855 | -0.85(-1.25%) |
Jul 12, 2013 | 67.32 | 68.30 | 67.31 | 67.95 | 137,392 | +3.25(+5.02%) |
Jul 11, 2013 | 64.10 | 64.87 | 63.93 | 64.70 | 73,851 | +1.71(+2.71%) |
Jul 10, 2013 | 62.26 | 63.01 | 62.26 | 62.99 | 52,858 | +0.24(+0.38%) |
Jul 09, 2013 | 62.87 | 63.18 | 62.30 | 62.75 | 27,773 | +0.33(+0.53%) |
Jul 08, 2013 | 62.63 | 62.81 | 62.15 | 62.42 | 30,281 | +0.76(+1.23%) |
Jul 05, 2013 | 61.98 | 62.14 | 61.17 | 61.66 | 19,826 | +0.26(+0.42%) |
Jul 03, 2013 | 61.03 | 61.68 | 60.69 | 61.40 | 15,975 | +0.90(+1.49%) |
Jul 02, 2013 | 60.56 | 61.33 | 60.20 | 60.50 | 22,251 | -0.50(-0.82%) |
Jul 01, 2013 | 61.29 | 61.42 | 60.96 | 61.00 | 21,608 | +0.66(+1.09%) |
Jun 28, 2013 | 60.12 | 60.74 | 59.90 | 60.34 | 23,284 | -0.41(-0.68%) |
Jun 27, 2013 | 60.47 | 61.00 | 60.47 | 60.76 | 24,587 | +1.12(+1.88%) |
Jun 26, 2013 | 59.75 | 59.84 | 59.28 | 59.64 | 24,654 | -0.29(-0.48%) |
Jun 25, 2013 | 59.71 | 60.06 | 58.99 | 59.93 | 30,776 | +2.43(+4.23%) |
Jun 24, 2013 | 57.00 | 57.85 | 57.00 | 57.50 | 38,101 | +0.13(+0.23%) |
Jun 21, 2013 | 58.02 | 58.08 | 56.67 | 57.37 | 71,531 | -1.12(-1.91%) |
Jun 20, 2013 | 59.45 | 59.45 | 58.40 | 58.49 | 42,137 | -3.10(-5.04%) |
Jun 19, 2013 | 62.68 | 62.91 | 61.47 | 61.59 | 18,001 | -1.52(-2.41%) |
Jun 18, 2013 | 62.90 | 63.34 | 62.82 | 63.11 | 33,703 | -0.27(-0.42%) |
Jun 17, 2013 | 63.69 | 63.92 | 63.04 | 63.38 | 43,320 | +0.74(+1.18%) |
Jun 14, 2013 | 63.00 | 63.35 | 62.39 | 62.64 | 28,047 | -0.25(-0.40%) |
Jun 13, 2013 | 61.81 | 62.90 | 61.59 | 62.89 | 208,114 | +0.48(+0.77%) |
Jun 12, 2013 | 63.11 | 63.11 | 62.22 | 62.41 | 142,655 | -1.40(-2.19%) |
Jun 11, 2013 | 63.81 | 64.00 | 63.20 | 63.81 | 323,380 | -0.84(-1.30%) |
Jun 10, 2013 | 64.69 | 64.69 | 64.20 | 64.65 | 39,420 | +0.64(+1.00%) |
Jun 07, 2013 | 63.60 | 64.42 | 63.30 | 64.01 | 24,152 | +1.00(+1.59%) |
Jun 06, 2013 | 62.49 | 63.09 | 62.25 | 63.01 | 51,795 | +0.59(+0.95%) |
Jun 05, 2013 | 62.77 | 63.10 | 62.42 | 62.42 | 46,508 | -0.92(-1.45%) |
Jun 04, 2013 | 63.35 | 63.70 | 62.81 | 63.34 | 26,277 | -1.26(-1.95%) |
Jun 03, 2013 | 63.92 | 64.61 | 63.59 | 64.60 | 42,002 | +1.05(+1.65%) |
May 31, 2013 | 63.71 | 64.05 | 63.47 | 63.55 | 60,033 | +0.05(+0.08%) |
May 30, 2013 | 63.24 | 63.71 | 63.24 | 63.50 | 40,030 | +1.21(+1.94%) |
May 29, 2013 | 62.25 | 62.42 | 61.99 | 62.29 | 34,695 | -0.51(-0.81%) |
May 28, 2013 | 63.24 | 63.55 | 62.53 | 62.80 | 50,680 | +1.36(+2.21%) |
May 24, 2013 | 61.06 | 61.44 | 60.92 | 61.44 | 33,486 | -0.85(-1.36%) |
May 23, 2013 | 61.05 | 62.41 | 61.00 | 62.29 | 70,585 | -0.79(-1.25%) |
May 22, 2013 | 63.44 | 64.63 | 63.01 | 63.08 | 56,741 | -0.83(-1.30%) |
May 21, 2013 | 63.41 | 64.14 | 63.06 | 63.91 | 66,745 | -0.81(-1.25%) |
May 20, 2013 | 64.19 | 64.79 | 64.17 | 64.72 | 47,495 | +1.75(+2.78%) |
May 17, 2013 | 61.93 | 63.19 | 61.67 | 62.97 | 96,227 | +2.71(+4.50%) |
May 16, 2013 | 60.42 | 60.95 | 60.15 | 60.26 | 117,106 | +0.51(+0.85%) |
May 15, 2013 | 59.18 | 59.90 | 59.17 | 59.75 | 49,836 | +1.76(+3.04%) |
May 13, 2013 | 57.77 | 57.99 | 57.69 | 57.99 | 43,874 | +0.69(+1.20%) |
May 10, 2013 | 57.21 | 57.30 | 56.75 | 57.30 | 47,150 | -0.03(-0.05%) |
May 09, 2013 | 57.53 | 57.70 | 57.17 | 57.33 | 41,831 | +0.08(+0.14%) |
May 08, 2013 | 56.75 | 57.42 | 56.75 | 57.25 | 40,508 | +0.91(+1.62%) |
May 07, 2013 | 56.86 | 56.88 | 56.22 | 56.34 | 73,006 | -0.40(-0.70%) |
May 06, 2013 | 56.96 | 57.17 | 56.37 | 56.74 | 25,722 | -0.45(-0.79%) |
May 03, 2013 | 56.42 | 57.37 | 55.66 | 57.19 | 80,304 | +1.53(+2.75%) |
May 02, 2013 | 54.97 | 55.70 | 54.97 | 55.66 | 40,010 | +0.71(+1.29%) |