Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.22 | 87.39 | 86.72 | 87.31 | 681,555 | -0.18(-0.21%) |
May 29, 2014 | 86.76 | 87.56 | 85.83 | 87.49 | 731,758 | +1.39(+1.61%) |
May 28, 2014 | 86.46 | 86.70 | 86.05 | 86.10 | 510,148 | -0.35(-0.40%) |
May 27, 2014 | 86.77 | 87.12 | 86.32 | 86.45 | 629,817 | +0.04(+0.04%) |
May 23, 2014 | 86.00 | 86.41 | 86.41 | 86.41 | 873,254 | +0.25(+0.30%) |
May 22, 2014 | 86.12 | 86.60 | 85.79 | 86.16 | 397,926 | -0.09(-0.10%) |
May 21, 2014 | 85.27 | 86.42 | 84.86 | 86.24 | 1,059,001 | +1.28(+1.51%) |
May 20, 2014 | 85.74 | 86.06 | 84.63 | 84.96 | 1,002,988 | -1.08(-1.25%) |
May 19, 2014 | 86.23 | 86.91 | 85.81 | 86.04 | 750,816 | -0.20(-0.23%) |
May 16, 2014 | 85.20 | 86.27 | 84.91 | 86.24 | 1,403,610 | +1.11(+1.30%) |
May 15, 2014 | 86.86 | 86.86 | 84.90 | 85.13 | 1,383,184 | -1.98(-2.27%) |
May 14, 2014 | 86.77 | 87.51 | 86.46 | 87.11 | 723,430 | +0.29(+0.34%) |
May 13, 2014 | 87.33 | 87.54 | 86.73 | 86.82 | 705,680 | -0.42(-0.48%) |
May 12, 2014 | 86.90 | 87.75 | 86.58 | 87.24 | 1,332,574 | +0.84(+0.98%) |
May 09, 2014 | 86.64 | 86.87 | 86.05 | 86.40 | 727,417 | -0.23(-0.27%) |
May 08, 2014 | 87.14 | 87.95 | 86.39 | 86.63 | 764,583 | -0.64(-0.73%) |
May 07, 2014 | 86.79 | 87.32 | 85.79 | 87.27 | 977,086 | +0.82(+0.95%) |
May 06, 2014 | 86.59 | 87.61 | 86.16 | 86.45 | 1,493,698 | -0.41(-0.47%) |
May 05, 2014 | 85.73 | 87.05 | 85.41 | 86.86 | 1,026,906 | +0.82(+0.96%) |
May 02, 2014 | 85.44 | 86.21 | 85.01 | 86.03 | 1,151,667 | +0.58(+0.68%) |
May 01, 2014 | 85.56 | 86.22 | 84.97 | 85.45 | 1,219,273 | -0.07(-0.09%) |
Apr 30, 2014 | 84.94 | 85.67 | 84.80 | 85.52 | 903,336 | +0.28(+0.33%) |
Apr 29, 2014 | 85.60 | 85.89 | 85.08 | 85.24 | 1,106,521 | +0.08(+0.09%) |
Apr 28, 2014 | 84.99 | 85.57 | 84.15 | 85.16 | 1,786,187 | -0.07(-0.09%) |
Apr 25, 2014 | 86.16 | 86.16 | 84.73 | 85.23 | 1,011,154 | -0.97(-1.12%) |
Apr 24, 2014 | 86.62 | 86.62 | 85.82 | 86.20 | 1,014,752 | -0.01(-0.02%) |
Apr 23, 2014 | 87.07 | 87.42 | 85.38 | 86.22 | 1,583,392 | -0.51(-0.59%) |
Apr 22, 2014 | 85.64 | 87.26 | 85.34 | 86.72 | 1,991,997 | +1.18(+1.38%) |
Apr 21, 2014 | 85.63 | 86.39 | 85.34 | 85.55 | 1,773,585 | -0.28(-0.33%) |
Apr 17, 2014 | 86.19 | 85.83 | 85.83 | 85.83 | 1,805,047 | -0.54(-0.62%) |
Apr 16, 2014 | 85.26 | 86.39 | 85.04 | 86.37 | 2,324,385 | +1.72(+2.04%) |
Apr 15, 2014 | 83.96 | 84.68 | 83.17 | 84.64 | 1,210,634 | +0.81(+0.97%) |
Apr 14, 2014 | 84.32 | 84.53 | 83.34 | 83.83 | 1,406,128 | +0.04(+0.04%) |
Apr 11, 2014 | 84.05 | 84.93 | 83.76 | 83.79 | 2,311,525 | -0.52(-0.61%) |
Apr 10, 2014 | 86.24 | 87.02 | 84.28 | 84.31 | 2,894,401 | -1.89(-2.19%) |
Apr 09, 2014 | 85.48 | 86.54 | 85.30 | 86.20 | 1,876,082 | +0.97(+1.14%) |
Apr 08, 2014 | 85.00 | 85.66 | 84.84 | 85.23 | 1,462,519 | +0.25(+0.29%) |
Apr 07, 2014 | 86.77 | 86.77 | 84.83 | 84.99 | 1,427,883 | -1.69(-1.95%) |
Apr 04, 2014 | 88.62 | 88.94 | 86.63 | 86.67 | 1,491,432 | -1.49(-1.69%) |
Apr 03, 2014 | 88.97 | 89.45 | 87.87 | 88.17 | 1,382,423 | -0.44(-0.50%) |
Apr 02, 2014 | 87.61 | 88.65 | 87.10 | 88.61 | 1,440,356 | +1.28(+1.47%) |
Apr 01, 2014 | 86.55 | 87.34 | 86.55 | 87.33 | 1,073,781 | +0.70(+0.81%) |
Mar 31, 2014 | 86.23 | 86.78 | 85.51 | 86.63 | 2,526,803 | +1.27(+1.48%) |
Mar 28, 2014 | 86.16 | 86.24 | 85.35 | 85.36 | 2,199,402 | -0.27(-0.31%) |
Mar 27, 2014 | 86.23 | 86.30 | 85.31 | 85.63 | 1,334,873 | -0.71(-0.82%) |
Mar 26, 2014 | 87.89 | 87.98 | 86.32 | 86.34 | 977,308 | -1.11(-1.26%) |
Mar 25, 2014 | 87.55 | 87.80 | 86.76 | 87.45 | 1,325,847 | +0.55(+0.63%) |
Mar 24, 2014 | 88.34 | 89.10 | 86.73 | 86.90 | 1,985,229 | -1.42(-1.60%) |
Mar 21, 2014 | 89.57 | 89.94 | 88.19 | 88.32 | 2,750,882 | -0.04(-0.05%) |
Mar 20, 2014 | 87.22 | 88.39 | 87.22 | 88.36 | 1,412,299 | +0.85(+0.97%) |
Mar 19, 2014 | 87.92 | 88.53 | 87.14 | 87.51 | 2,103,410 | -0.57(-0.65%) |
Mar 18, 2014 | 87.76 | 88.10 | 87.14 | 88.08 | 1,623,811 | +0.71(+0.81%) |
Mar 17, 2014 | 86.88 | 87.72 | 86.70 | 87.38 | 1,291,420 | +0.78(+0.90%) |
Mar 14, 2014 | 86.33 | 86.85 | 86.16 | 86.59 | 1,434,877 | +0.33(+0.39%) |
Mar 13, 2014 | 86.83 | 87.43 | 85.94 | 86.26 | 1,353,296 | -0.32(-0.37%) |
Mar 12, 2014 | 86.72 | 86.93 | 86.36 | 86.58 | 1,993,573 | -0.57(-0.66%) |
Mar 11, 2014 | 87.82 | 88.37 | 87.10 | 87.15 | 2,125,573 | -0.40(-0.46%) |
Mar 10, 2014 | 87.92 | 88.06 | 86.76 | 87.56 | 1,774,488 | -0.41(-0.47%) |
Mar 07, 2014 | 89.02 | 89.12 | 87.75 | 87.97 | 1,300,868 | -0.56(-0.64%) |
Mar 06, 2014 | 87.90 | 89.36 | 87.85 | 88.53 | 1,499,201 | +0.63(+0.72%) |
Mar 05, 2014 | 88.58 | 88.58 | 87.81 | 87.90 | 994,091 | -0.67(-0.76%) |
Mar 04, 2014 | 88.21 | 89.04 | 87.96 | 88.58 | 1,581,885 | +1.44(+1.65%) |
Mar 03, 2014 | 87.19 | 87.54 | 86.51 | 87.14 | 1,178,598 | -0.58(-0.66%) |
Feb 28, 2014 | 86.40 | 88.38 | 86.38 | 87.72 | 2,248,929 | +1.43(+1.66%) |
Feb 27, 2014 | 85.89 | 86.49 | 85.53 | 86.28 | 1,988,230 | +1.35(+1.59%) |
Feb 26, 2014 | 86.42 | 87.02 | 84.87 | 84.93 | 4,066,507 | -1.59(-1.84%) |
Feb 25, 2014 | 85.63 | 86.76 | 85.53 | 86.52 | 2,098,370 | +0.68(+0.79%) |
Feb 24, 2014 | 85.63 | 86.08 | 85.37 | 85.84 | 2,151,637 | +0.33(+0.39%) |
Feb 21, 2014 | 85.58 | 86.20 | 85.26 | 85.51 | 1,828,869 | +0.40(+0.48%) |
Feb 20, 2014 | 84.96 | 85.35 | 83.98 | 85.11 | 1,877,855 | +0.46(+0.54%) |
Feb 19, 2014 | 85.46 | 85.76 | 84.63 | 84.65 | 1,945,390 | -0.69(-0.81%) |
Feb 18, 2014 | 84.95 | 85.96 | 84.93 | 85.34 | 1,811,429 | +0.48(+0.56%) |
Feb 14, 2014 | 84.43 | 84.87 | 84.87 | 84.87 | 2,039,954 | +0.33(+0.38%) |
Feb 13, 2014 | 80.10 | 84.62 | 79.97 | 84.54 | 4,200,026 | +3.66(+4.52%) |
Feb 12, 2014 | 80.86 | 81.16 | 80.73 | 80.88 | 2,827,624 | -0.05(-0.06%) |
Feb 11, 2014 | 79.73 | 81.06 | 79.41 | 80.93 | 2,223,810 | +1.54(+1.94%) |
Feb 10, 2014 | 78.81 | 79.97 | 78.81 | 79.39 | 2,212,087 | +0.42(+0.53%) |
Feb 07, 2014 | 78.31 | 79.05 | 77.86 | 78.97 | 2,351,340 | +1.44(+1.86%) |
Feb 06, 2014 | 75.21 | 77.61 | 75.02 | 77.54 | 2,090,878 | +2.15(+2.86%) |
Feb 05, 2014 | 74.98 | 75.62 | 74.27 | 75.38 | 1,171,966 | +0.20(+0.27%) |
Feb 04, 2014 | 75.42 | 76.14 | 75.04 | 75.18 | 1,678,111 | +0.17(+0.22%) |
Feb 03, 2014 | 76.26 | 76.70 | 74.76 | 75.01 | 2,458,264 | -1.01(-1.32%) |
Jan 31, 2014 | 75.79 | 76.75 | 75.06 | 76.02 | 2,413,326 | -0.56(-0.74%) |
Jan 30, 2014 | 77.01 | 77.03 | 76.51 | 76.58 | 1,253,987 | -0.06(-0.08%) |
Jan 29, 2014 | 76.98 | 77.82 | 76.20 | 76.64 | 2,276,279 | -1.29(-1.66%) |
Jan 28, 2014 | 77.33 | 78.05 | 76.46 | 77.93 | 2,032,367 | +1.12(+1.46%) |
Jan 27, 2014 | 77.41 | 77.64 | 76.26 | 76.81 | 1,543,624 | -0.34(-0.44%) |
Jan 24, 2014 | 79.56 | 79.78 | 77.11 | 77.15 | 1,603,327 | -3.11(-3.87%) |
Jan 23, 2014 | 80.53 | 80.94 | 80.12 | 80.26 | 1,147,197 | -0.93(-1.15%) |
Jan 22, 2014 | 81.49 | 81.86 | 80.74 | 81.19 | 1,478,544 | +0.18(+0.22%) |
Jan 21, 2014 | 81.25 | 81.65 | 80.65 | 81.01 | 1,104,099 | +0.03(+0.04%) |
Jan 17, 2014 | 80.88 | 80.98 | 80.98 | 80.98 | 2,045,902 | +0.23(+0.29%) |
Jan 16, 2014 | 80.28 | 80.88 | 80.24 | 80.75 | 1,547,981 | +0.32(+0.40%) |
Jan 15, 2014 | 79.65 | 81.08 | 79.63 | 80.43 | 1,816,868 | +0.78(+0.98%) |
Jan 14, 2014 | 78.74 | 79.75 | 78.21 | 79.65 | 1,112,427 | +1.15(+1.46%) |
Jan 13, 2014 | 79.13 | 79.92 | 78.34 | 78.50 | 1,428,867 | -0.76(-0.96%) |
Jan 10, 2014 | 79.60 | 79.99 | 79.11 | 79.26 | 1,603,011 | -0.02(-0.03%) |
Jan 09, 2014 | 79.70 | 80.22 | 79.00 | 79.28 | 1,560,029 | -0.31(-0.39%) |
Jan 08, 2014 | 79.73 | 79.83 | 78.88 | 79.60 | 1,935,034 | -0.01(-0.02%) |
Jan 07, 2014 | 81.12 | 81.12 | 79.53 | 79.61 | 1,786,828 | -1.00(-1.24%) |
Jan 06, 2014 | 80.67 | 80.98 | 80.09 | 80.61 | 1,069,950 | +0.20(+0.24%) |
Jan 03, 2014 | 80.93 | 81.03 | 80.06 | 80.41 | 1,463,084 | -0.16(-0.20%) |
Jan 02, 2014 | 80.66 | 80.94 | 80.33 | 80.57 | 1,159,641 | -0.25(-0.30%) |
Dec 31, 2013 | 81.36 | 80.82 | 80.82 | 80.82 | 1,762,502 | -0.59(-0.72%) |
Dec 30, 2013 | 81.32 | 81.93 | 81.32 | 81.40 | 584,664 | -0.09(-0.12%) |
Dec 27, 2013 | 81.81 | 81.90 | 81.15 | 81.50 | 663,519 | -0.17(-0.20%) |
Dec 26, 2013 | 81.14 | 81.78 | 81.02 | 81.66 | 672,196 | +0.63(+0.77%) |
Dec 24, 2013 | 80.91 | 81.58 | 80.72 | 81.04 | 629,080 | +0.19(+0.24%) |
Dec 23, 2013 | 80.28 | 80.91 | 79.87 | 80.84 | 963,768 | +0.88(+1.10%) |
Dec 20, 2013 | 79.90 | 80.66 | 79.82 | 79.97 | 2,022,616 | +0.27(+0.34%) |
Dec 19, 2013 | 76.92 | 79.79 | 76.53 | 79.69 | 3,123,377 | +2.62(+3.39%) |
Dec 18, 2013 | 77.51 | 77.59 | 75.97 | 77.08 | 2,620,541 | -0.09(-0.11%) |
Dec 17, 2013 | 77.24 | 77.85 | 76.73 | 77.16 | 1,830,832 | +0.07(+0.09%) |
Dec 16, 2013 | 77.60 | 78.06 | 76.93 | 77.09 | 1,197,471 | -0.30(-0.39%) |
Dec 13, 2013 | 77.39 | 77.78 | 77.16 | 77.39 | 954,880 | +0.17(+0.22%) |
Dec 12, 2013 | 76.67 | 77.42 | 76.25 | 77.22 | 971,259 | +0.47(+0.61%) |
Dec 11, 2013 | 78.17 | 78.29 | 76.69 | 76.76 | 983,603 | -1.63(-2.08%) |
Dec 10, 2013 | 77.95 | 78.87 | 77.91 | 78.39 | 870,563 | -0.06(-0.07%) |
Dec 09, 2013 | 78.66 | 78.68 | 78.08 | 78.44 | 1,159,520 | -0.24(-0.30%) |
Dec 06, 2013 | 77.46 | 78.71 | 77.20 | 78.68 | 1,060,780 | +2.16(+2.82%) |
Dec 05, 2013 | 76.88 | 77.13 | 76.29 | 76.53 | 937,496 | -0.68(-0.87%) |
Dec 04, 2013 | 76.88 | 77.45 | 76.48 | 77.20 | 1,009,748 | +0.21(+0.27%) |
Dec 03, 2013 | 77.24 | 77.24 | 76.38 | 76.99 | 1,378,705 | -0.38(-0.49%) |
Dec 02, 2013 | 78.28 | 78.44 | 77.24 | 77.37 | 1,544,546 | -0.82(-1.05%) |
Nov 29, 2013 | 78.39 | 78.85 | 78.01 | 78.19 | 393,118 | -0.21(-0.27%) |
Nov 27, 2013 | 78.35 | 78.76 | 78.06 | 78.40 | 1,005,457 | +0.19(+0.25%) |
Nov 26, 2013 | 78.50 | 78.82 | 78.11 | 78.21 | 1,499,911 | -0.63(-0.79%) |
Nov 25, 2013 | 79.87 | 80.19 | 78.68 | 78.83 | 933,131 | -1.04(-1.30%) |
Nov 22, 2013 | 79.03 | 80.05 | 78.49 | 79.87 | 1,540,390 | +1.05(+1.33%) |
Nov 21, 2013 | 79.01 | 79.15 | 78.41 | 78.82 | 1,405,145 | +0.08(+0.10%) |
Nov 20, 2013 | 79.03 | 79.28 | 78.49 | 78.75 | 1,199,566 | -0.35(-0.45%) |
Nov 19, 2013 | 78.99 | 79.49 | 78.67 | 79.10 | 1,250,056 | +0.11(+0.14%) |
Nov 18, 2013 | 79.42 | 79.70 | 78.75 | 78.99 | 1,168,293 | -0.47(-0.59%) |
Nov 15, 2013 | 78.33 | 79.53 | 78.18 | 79.46 | 1,460,633 | +1.38(+1.77%) |
Nov 14, 2013 | 77.85 | 78.16 | 77.44 | 78.08 | 1,459,493 | +0.45(+0.58%) |
Nov 13, 2013 | 77.40 | 77.89 | 77.19 | 77.62 | 1,688,785 | +0.05(+0.06%) |
Nov 12, 2013 | 78.39 | 78.45 | 77.53 | 77.57 | 1,427,048 | -0.80(-1.03%) |
Nov 11, 2013 | 78.67 | 78.95 | 78.21 | 78.38 | 1,217,150 | -0.26(-0.33%) |
Nov 08, 2013 | 77.78 | 78.77 | 77.67 | 78.64 | 1,239,583 | +0.85(+1.10%) |
Nov 07, 2013 | 78.87 | 78.95 | 77.61 | 77.78 | 2,092,802 | -1.19(-1.51%) |
Nov 06, 2013 | 78.64 | 79.10 | 78.42 | 78.98 | 992,923 | +0.57(+0.73%) |
Nov 05, 2013 | 77.91 | 78.59 | 77.41 | 78.40 | 893,678 | +0.25(+0.32%) |
Nov 04, 2013 | 77.68 | 78.24 | 77.44 | 78.15 | 1,076,559 | +0.55(+0.71%) |
Nov 01, 2013 | 78.28 | 78.85 | 77.30 | 77.60 | 1,587,204 | -0.73(-0.93%) |
Oct 31, 2013 | 77.09 | 78.59 | 76.45 | 78.32 | 2,124,945 | +1.30(+1.69%) |
Oct 30, 2013 | 77.47 | 78.86 | 76.87 | 77.02 | 2,430,545 | -0.19(-0.25%) |
Oct 29, 2013 | 77.75 | 78.60 | 76.88 | 77.22 | 3,253,343 | -1.49(-1.89%) |
Oct 28, 2013 | 80.13 | 80.17 | 78.16 | 78.70 | 2,242,422 | -1.57(-1.96%) |
Oct 25, 2013 | 79.87 | 80.38 | 79.50 | 80.28 | 1,248,065 | +0.25(+0.31%) |
Oct 24, 2013 | 79.50 | 80.28 | 79.41 | 80.02 | 996,163 | +0.52(+0.66%) |
Oct 23, 2013 | 80.24 | 80.43 | 79.08 | 79.50 | 1,002,031 | -0.78(-0.97%) |
Oct 22, 2013 | 79.92 | 80.43 | 79.81 | 80.28 | 1,035,972 | +0.77(+0.97%) |
Oct 21, 2013 | 79.02 | 79.74 | 78.97 | 79.51 | 758,966 | +0.34(+0.43%) |
Oct 18, 2013 | 79.18 | 79.40 | 78.66 | 79.17 | 2,144,625 | +0.23(+0.29%) |
Oct 17, 2013 | 78.24 | 79.10 | 78.01 | 78.94 | 1,233,938 | +0.56(+0.71%) |
Oct 16, 2013 | 78.35 | 78.81 | 77.90 | 78.38 | 1,144,913 | +0.71(+0.92%) |
Oct 15, 2013 | 78.11 | 78.49 | 77.47 | 77.67 | 1,447,032 | -0.77(-0.98%) |
Oct 14, 2013 | 77.32 | 78.55 | 77.25 | 78.44 | 950,391 | +0.32(+0.41%) |
Oct 11, 2013 | 77.80 | 78.13 | 77.12 | 78.11 | 1,582,365 | +0.66(+0.85%) |
Oct 10, 2013 | 75.52 | 77.60 | 75.44 | 77.45 | 2,571,406 | +2.74(+3.66%) |
Oct 09, 2013 | 73.88 | 75.02 | 73.59 | 74.71 | 1,828,381 | +1.01(+1.37%) |
Oct 08, 2013 | 75.24 | 75.25 | 73.45 | 73.70 | 2,306,688 | -1.47(-1.95%) |
Oct 07, 2013 | 76.01 | 76.29 | 75.12 | 75.17 | 1,580,050 | -1.21(-1.59%) |
Oct 04, 2013 | 75.76 | 76.56 | 75.51 | 76.38 | 1,710,119 | +0.63(+0.83%) |
Oct 03, 2013 | 76.99 | 77.13 | 75.56 | 75.75 | 2,336,434 | -1.24(-1.61%) |
Oct 02, 2013 | 76.79 | 77.34 | 76.00 | 76.99 | 1,745,991 | +0.04(+0.05%) |
Oct 01, 2013 | 75.96 | 77.54 | 75.58 | 76.96 | 1,993,909 | +0.39(+0.51%) |
Sep 30, 2013 | 76.27 | 76.99 | 76.16 | 76.57 | 1,427,907 | -0.31(-0.40%) |
Sep 27, 2013 | 77.34 | 77.78 | 76.84 | 76.88 | 1,862,924 | -1.49(-1.90%) |
Sep 26, 2013 | 78.40 | 81.91 | 77.82 | 78.36 | 4,882,215 | +1.76(+2.29%) |
Sep 25, 2013 | 76.88 | 77.09 | 76.44 | 76.61 | 916,281 | +0.08(+0.10%) |
Sep 24, 2013 | 76.59 | 77.14 | 76.42 | 76.53 | 938,354 | -0.15(-0.20%) |
Sep 23, 2013 | 77.19 | 77.74 | 76.43 | 76.68 | 1,292,097 | -0.82(-1.06%) |
Sep 20, 2013 | 78.54 | 79.21 | 77.50 | 77.50 | 2,697,036 | -1.03(-1.32%) |
Sep 19, 2013 | 78.14 | 79.52 | 78.14 | 78.54 | 1,548,280 | +0.46(+0.59%) |
Sep 18, 2013 | 76.13 | 78.16 | 75.78 | 78.07 | 1,575,484 | +2.02(+2.66%) |
Sep 17, 2013 | 76.90 | 77.02 | 75.85 | 76.05 | 2,999,550 | -1.03(-1.34%) |
Sep 16, 2013 | 76.45 | 77.63 | 76.19 | 77.09 | 1,700,244 | +1.31(+1.73%) |
Sep 13, 2013 | 75.57 | 75.93 | 75.31 | 75.77 | 739,688 | +0.30(+0.40%) |
Sep 12, 2013 | 75.67 | 76.17 | 75.35 | 75.47 | 708,814 | -0.39(-0.52%) |
Sep 11, 2013 | 75.82 | 76.09 | 75.37 | 75.87 | 741,495 | +0.06(+0.08%) |
Sep 10, 2013 | 75.75 | 76.17 | 75.42 | 75.81 | 1,060,486 | +0.33(+0.44%) |
Sep 09, 2013 | 73.87 | 75.52 | 73.61 | 75.48 | 1,247,644 | +1.96(+2.67%) |
Sep 06, 2013 | 74.25 | 74.50 | 73.43 | 73.52 | 1,279,894 | -0.61(-0.82%) |
Sep 05, 2013 | 74.12 | 74.41 | 73.71 | 74.12 | 868,970 | -0.02(-0.03%) |
Sep 04, 2013 | 73.43 | 74.21 | 73.10 | 74.15 | 934,738 | +0.69(+0.93%) |
Sep 03, 2013 | 73.74 | 74.00 | 72.83 | 73.46 | 1,076,191 | +0.55(+0.75%) |
Aug 30, 2013 | 73.19 | 73.30 | 72.45 | 72.91 | 1,324,277 | -0.21(-0.29%) |
Aug 29, 2013 | 72.31 | 74.02 | 72.20 | 73.13 | 949,582 | +0.69(+0.96%) |
Aug 28, 2013 | 72.53 | 72.81 | 72.22 | 72.43 | 966,060 | -0.28(-0.38%) |
Aug 27, 2013 | 73.28 | 73.60 | 72.63 | 72.71 | 1,163,940 | -1.04(-1.41%) |
Aug 26, 2013 | 74.34 | 74.60 | 73.66 | 73.75 | 939,826 | -0.49(-0.65%) |
Aug 23, 2013 | 73.54 | 74.35 | 73.25 | 74.24 | 1,154,985 | +0.73(+0.99%) |
Aug 22, 2013 | 72.91 | 74.03 | 72.51 | 73.51 | 1,072,308 | +0.91(+1.26%) |
Aug 21, 2013 | 72.81 | 73.08 | 72.33 | 72.60 | 1,970,654 | -0.38(-0.52%) |
Aug 20, 2013 | 72.33 | 73.10 | 72.05 | 72.98 | 2,299,978 | +0.51(+0.70%) |
Aug 19, 2013 | 71.81 | 72.68 | 71.80 | 72.47 | 2,840,691 | +0.45(+0.62%) |
Aug 16, 2013 | 72.10 | 72.35 | 71.21 | 72.02 | 3,167,441 | -0.39(-0.54%) |
Aug 15, 2013 | 72.78 | 72.84 | 71.99 | 72.41 | 2,046,461 | -0.96(-1.30%) |
Aug 14, 2013 | 74.11 | 74.38 | 73.16 | 73.37 | 1,453,592 | -0.84(-1.13%) |
Aug 13, 2013 | 73.93 | 74.41 | 73.81 | 74.20 | 1,672,593 | +0.54(+0.73%) |
Aug 12, 2013 | 75.60 | 75.60 | 73.27 | 73.67 | 3,629,442 | -2.50(-3.28%) |
Aug 09, 2013 | 75.94 | 76.73 | 75.90 | 76.17 | 1,035,935 | +0.06(+0.08%) |
Aug 08, 2013 | 76.54 | 77.04 | 75.83 | 76.11 | 1,751,428 | -0.10(-0.13%) |
Aug 07, 2013 | 76.16 | 76.67 | 75.69 | 76.21 | 1,790,384 | -0.08(-0.10%) |
Aug 06, 2013 | 76.44 | 77.08 | 76.18 | 76.29 | 1,854,131 | -0.69(-0.89%) |
Aug 05, 2013 | 77.15 | 77.15 | 76.26 | 76.97 | 1,569,311 | +0.63(+0.82%) |
Aug 02, 2013 | 76.24 | 76.39 | 75.45 | 76.34 | 3,076,306 | -0.21(-0.28%) |
Aug 01, 2013 | 78.16 | 79.23 | 75.94 | 76.56 | 6,391,433 | -0.99(-1.28%) |
Jul 31, 2013 | 77.65 | 78.51 | 76.75 | 77.55 | 9,399,363 | +2.16(+2.87%) |
Jul 30, 2013 | 74.83 | 75.49 | 74.35 | 75.39 | 2,157,923 | +0.69(+0.93%) |
Jul 29, 2013 | 74.44 | 74.74 | 73.35 | 74.70 | 3,244,705 | +0.37(+0.50%) |
Jul 26, 2013 | 76.10 | 76.37 | 74.16 | 74.32 | 10,808,412 | -2.13(-2.79%) |
Jul 25, 2013 | 72.83 | 77.57 | 72.73 | 76.46 | 11,332,648 | +4.68(+6.51%) |
Jul 24, 2013 | 71.70 | 71.85 | 71.16 | 71.78 | 2,396,686 | -0.06(-0.09%) |
Jul 23, 2013 | 72.12 | 72.12 | 69.88 | 71.85 | 5,874,916 | +1.98(+2.83%) |
Jul 22, 2013 | 69.17 | 69.88 | 69.23 | 69.87 | 4,933,821 | +0.64(+0.92%) |
Jul 19, 2013 | 69.16 | 69.38 | 68.55 | 69.23 | 2,246,083 | +0.08(+0.11%) |
Jul 18, 2013 | 69.09 | 69.58 | 68.66 | 69.16 | 1,701,670 | +0.41(+0.59%) |
Jul 17, 2013 | 68.53 | 68.86 | 68.39 | 68.75 | 1,534,389 | +0.58(+0.85%) |
Jul 16, 2013 | 68.52 | 68.52 | 67.67 | 68.17 | 2,392,969 | -0.79(-1.15%) |
Jul 15, 2013 | 68.97 | 69.07 | 68.64 | 68.96 | 1,598,948 | -0.03(-0.04%) |
Jul 12, 2013 | 69.27 | 69.31 | 68.59 | 68.99 | 1,736,564 | -0.26(-0.37%) |
Jul 11, 2013 | 69.68 | 69.71 | 68.96 | 69.25 | 2,283,043 | +0.34(+0.50%) |
Jul 10, 2013 | 68.31 | 69.03 | 67.71 | 68.91 | 3,292,419 | +0.41(+0.59%) |
Jul 09, 2013 | 66.24 | 68.65 | 65.92 | 68.50 | 5,956,048 | +2.58(+3.91%) |
Jul 08, 2013 | 65.49 | 66.07 | 65.23 | 65.92 | 2,214,014 | +0.34(+0.51%) |
Jul 05, 2013 | 65.86 | 65.98 | 65.16 | 65.59 | 1,383,919 | +0.35(+0.54%) |
Jul 03, 2013 | 64.68 | 65.79 | 64.33 | 65.24 | 2,012,284 | +0.46(+0.71%) |
Jul 02, 2013 | 65.77 | 66.81 | 64.58 | 64.78 | 6,230,277 | -1.97(-2.95%) |
Jul 01, 2013 | 65.32 | 67.83 | 64.67 | 66.75 | 4,738,078 | +1.38(+2.12%) |
Jun 28, 2013 | 66.15 | 66.51 | 65.18 | 65.37 | 4,249,098 | -0.86(-1.30%) |
Jun 27, 2013 | 67.44 | 67.65 | 65.94 | 66.23 | 4,035,226 | -1.88(-2.77%) |
Jun 26, 2013 | 67.80 | 68.31 | 67.60 | 68.11 | 1,985,072 | +1.08(+1.61%) |
Jun 25, 2013 | 66.76 | 67.19 | 66.55 | 67.04 | 2,628,131 | +0.75(+1.13%) |
Jun 24, 2013 | 66.35 | 66.63 | 65.83 | 66.29 | 2,674,438 | -0.74(-1.10%) |
Jun 21, 2013 | 66.81 | 67.17 | 66.34 | 67.02 | 3,374,774 | +0.22(+0.33%) |
Jun 20, 2013 | 67.58 | 67.82 | 66.70 | 66.80 | 2,770,202 | -1.33(-1.96%) |
Jun 19, 2013 | 68.53 | 68.82 | 68.11 | 68.14 | 1,865,512 | -0.30(-0.43%) |
Jun 18, 2013 | 68.41 | 68.55 | 68.12 | 68.43 | 1,832,421 | +0.01(+0.01%) |
Jun 17, 2013 | 68.48 | 68.65 | 68.20 | 68.43 | 2,473,377 | +0.16(+0.23%) |
Jun 14, 2013 | 67.83 | 68.44 | 67.49 | 68.27 | 3,246,758 | +0.72(+1.06%) |
Jun 13, 2013 | 67.09 | 67.74 | 66.82 | 67.55 | 1,966,165 | +0.39(+0.58%) |
Jun 12, 2013 | 67.57 | 67.67 | 67.11 | 67.16 | 3,025,266 | -0.08(-0.12%) |
Jun 11, 2013 | 66.68 | 67.56 | 66.43 | 67.24 | 2,089,516 | -0.06(-0.09%) |
Jun 10, 2013 | 67.38 | 67.53 | 67.14 | 67.31 | 1,565,032 | -0.07(-0.11%) |
Jun 07, 2013 | 67.23 | 67.41 | 66.60 | 67.38 | 1,998,053 | +0.38(+0.57%) |
Jun 06, 2013 | 66.74 | 67.07 | 66.43 | 66.99 | 2,546,792 | +0.32(+0.48%) |
Jun 05, 2013 | 67.36 | 67.68 | 66.68 | 66.68 | 3,038,785 | -0.91(-1.35%) |
Jun 04, 2013 | 66.96 | 67.70 | 66.85 | 67.59 | 2,037,222 | +0.44(+0.65%) |