Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 87.49 | 87.50 | 87.14 | 87.47 | 80,885 | -0.00(-0.00%) |
May 29, 2014 | 87.47 | 87.51 | 86.98 | 87.48 | 142,054 | +0.26(+0.29%) |
May 28, 2014 | 87.41 | 87.47 | 87.15 | 87.22 | 100,842 | +0.03(+0.04%) |
May 27, 2014 | 87.08 | 87.35 | 86.92 | 87.19 | 106,325 | +0.53(+0.61%) |
May 23, 2014 | 86.13 | 86.66 | 86.66 | 86.66 | 73,829 | +0.53(+0.61%) |
May 22, 2014 | 85.74 | 86.17 | 85.56 | 86.13 | 54,542 | +0.45(+0.52%) |
May 21, 2014 | 85.24 | 85.72 | 85.24 | 85.68 | 94,120 | +0.69(+0.82%) |
May 20, 2014 | 86.08 | 86.08 | 84.68 | 84.99 | 135,422 | -1.21(-1.40%) |
May 19, 2014 | 85.43 | 86.24 | 85.41 | 86.20 | 223,904 | +0.47(+0.54%) |
May 16, 2014 | 85.70 | 85.73 | 85.25 | 85.73 | 82,544 | +0.20(+0.24%) |
May 15, 2014 | 86.04 | 86.12 | 84.91 | 85.53 | 121,311 | -0.83(-0.96%) |
May 14, 2014 | 87.17 | 87.17 | 86.23 | 86.36 | 110,548 | -0.82(-0.94%) |
May 13, 2014 | 87.33 | 87.50 | 87.13 | 87.18 | 95,031 | +0.01(+0.01%) |
May 12, 2014 | 86.14 | 87.21 | 86.10 | 87.17 | 94,126 | +1.43(+1.67%) |
May 09, 2014 | 85.49 | 85.77 | 85.16 | 85.74 | 80,466 | +0.12(+0.14%) |
May 08, 2014 | 85.70 | 86.31 | 85.39 | 85.62 | 132,421 | -0.10(-0.12%) |
May 07, 2014 | 85.33 | 85.76 | 84.75 | 85.72 | 274,018 | +0.60(+0.71%) |
May 06, 2014 | 85.59 | 85.69 | 85.07 | 85.12 | 96,009 | -0.71(-0.83%) |
May 05, 2014 | 85.43 | 85.96 | 85.04 | 85.83 | 101,216 | +0.04(+0.05%) |
May 02, 2014 | 85.82 | 86.36 | 85.70 | 85.79 | 94,552 | +0.02(+0.02%) |
May 01, 2014 | 85.84 | 86.23 | 85.43 | 85.77 | 131,329 | -0.16(-0.19%) |
Apr 30, 2014 | 85.29 | 85.99 | 85.15 | 85.93 | 88,648 | +0.60(+0.70%) |
Apr 29, 2014 | 85.43 | 85.43 | 84.77 | 85.33 | 153,498 | +0.26(+0.31%) |
Apr 28, 2014 | 85.51 | 85.69 | 84.18 | 85.07 | 138,062 | -0.06(-0.07%) |
Apr 25, 2014 | 85.77 | 85.90 | 84.98 | 85.13 | 213,400 | -0.91(-1.06%) |
Apr 24, 2014 | 86.65 | 86.65 | 85.67 | 86.04 | 148,529 | -0.23(-0.26%) |
Apr 23, 2014 | 86.26 | 86.48 | 86.16 | 86.27 | 87,092 | +0.21(+0.25%) |
Apr 22, 2014 | 85.94 | 86.52 | 85.94 | 86.06 | 104,538 | +0.20(+0.24%) |
Apr 21, 2014 | 85.61 | 85.92 | 85.26 | 85.86 | 148,422 | +0.28(+0.33%) |
Apr 17, 2014 | 85.05 | 85.58 | 85.58 | 85.58 | 119,780 | +0.72(+0.84%) |
Apr 16, 2014 | 83.95 | 84.87 | 83.95 | 84.86 | 140,302 | +1.34(+1.61%) |
Apr 15, 2014 | 83.13 | 83.70 | 82.19 | 83.52 | 132,490 | +0.48(+0.58%) |
Apr 14, 2014 | 83.22 | 83.50 | 82.34 | 83.04 | 134,013 | +0.41(+0.49%) |
Apr 11, 2014 | 82.75 | 83.57 | 82.52 | 82.63 | 263,910 | -0.91(-1.09%) |
Apr 10, 2014 | 85.25 | 85.30 | 83.41 | 83.54 | 146,062 | -1.67(-1.97%) |
Apr 09, 2014 | 84.27 | 85.24 | 84.15 | 85.21 | 118,726 | +1.16(+1.38%) |
Apr 08, 2014 | 83.83 | 84.29 | 83.36 | 84.05 | 289,607 | +0.05(+0.06%) |
Apr 07, 2014 | 85.04 | 85.31 | 83.76 | 84.00 | 190,835 | -1.26(-1.48%) |
Apr 04, 2014 | 86.79 | 87.02 | 85.10 | 85.26 | 183,841 | -1.13(-1.30%) |
Apr 03, 2014 | 86.56 | 86.67 | 86.09 | 86.39 | 124,121 | -0.07(-0.08%) |
Apr 02, 2014 | 85.84 | 86.51 | 85.84 | 86.46 | 296,918 | +0.62(+0.72%) |
Apr 01, 2014 | 85.48 | 85.93 | 85.35 | 85.84 | 742,772 | +0.69(+0.81%) |
Mar 31, 2014 | 84.44 | 85.26 | 84.44 | 85.15 | 296,405 | +1.06(+1.26%) |
Mar 28, 2014 | 83.66 | 84.53 | 83.66 | 84.10 | 261,288 | +0.59(+0.71%) |
Mar 27, 2014 | 83.55 | 83.80 | 83.03 | 83.50 | 117,714 | -0.23(-0.27%) |
Mar 26, 2014 | 85.12 | 85.21 | 83.73 | 83.73 | 314,861 | -0.95(-1.12%) |
Mar 25, 2014 | 84.57 | 85.03 | 84.27 | 84.68 | 104,689 | +0.58(+0.69%) |
Mar 24, 2014 | 84.67 | 84.78 | 83.56 | 84.10 | 177,933 | -0.37(-0.44%) |
Mar 21, 2014 | 84.74 | 85.16 | 84.37 | 84.47 | 117,877 | +0.05(+0.06%) |
Mar 20, 2014 | 84.19 | 84.49 | 83.84 | 84.42 | 108,650 | +0.11(+0.13%) |
Mar 19, 2014 | 85.16 | 85.16 | 83.78 | 84.31 | 115,467 | -0.71(-0.84%) |
Mar 18, 2014 | 84.66 | 85.17 | 84.66 | 85.02 | 116,352 | +0.49(+0.58%) |
Mar 17, 2014 | 84.04 | 84.80 | 84.04 | 84.53 | 145,279 | +1.03(+1.24%) |
Mar 14, 2014 | 83.57 | 84.05 | 83.38 | 83.50 | 142,523 | -0.15(-0.18%) |
Mar 13, 2014 | 85.27 | 85.36 | 83.34 | 83.65 | 165,697 | -1.25(-1.48%) |
Mar 12, 2014 | 84.62 | 84.91 | 84.32 | 84.90 | 123,823 | -0.19(-0.22%) |
Mar 11, 2014 | 85.92 | 85.97 | 84.89 | 85.09 | 197,697 | -0.66(-0.77%) |
Mar 10, 2014 | 86.01 | 86.07 | 85.29 | 85.75 | 282,301 | -0.44(-0.51%) |
Mar 07, 2014 | 86.52 | 86.56 | 85.95 | 86.19 | 207,642 | +0.17(+0.20%) |
Mar 06, 2014 | 85.79 | 86.14 | 85.79 | 86.02 | 104,096 | +0.54(+0.63%) |
Mar 05, 2014 | 85.58 | 85.70 | 85.39 | 85.48 | 172,613 | +0.10(+0.12%) |
Mar 04, 2014 | 84.79 | 85.53 | 84.79 | 85.37 | 174,834 | +1.46(+1.74%) |
Mar 03, 2014 | 83.72 | 84.20 | 83.28 | 83.92 | 357,993 | -0.65(-0.77%) |
Feb 28, 2014 | 84.36 | 85.04 | 84.17 | 84.57 | 235,986 | +0.16(+0.19%) |
Feb 27, 2014 | 83.73 | 84.46 | 83.73 | 84.41 | 144,160 | +0.50(+0.60%) |
Feb 26, 2014 | 83.85 | 84.26 | 83.64 | 83.91 | 173,156 | +0.26(+0.31%) |
Feb 25, 2014 | 83.92 | 84.26 | 83.55 | 83.65 | 219,130 | -0.41(-0.48%) |
Feb 24, 2014 | 83.77 | 84.66 | 83.40 | 84.05 | 185,750 | +0.65(+0.78%) |
Feb 21, 2014 | 83.63 | 83.71 | 83.35 | 83.40 | 119,150 | -0.03(-0.03%) |
Feb 20, 2014 | 82.74 | 83.56 | 82.53 | 83.43 | 124,836 | +0.90(+1.09%) |
Feb 19, 2014 | 83.02 | 83.57 | 82.47 | 82.53 | 144,000 | -0.72(-0.86%) |
Feb 18, 2014 | 83.50 | 83.50 | 82.92 | 83.25 | 173,630 | -0.01(-0.01%) |
Feb 14, 2014 | 82.83 | 83.26 | 83.26 | 83.26 | 408,481 | +0.48(+0.58%) |
Feb 13, 2014 | 81.85 | 82.83 | 81.67 | 82.78 | 267,537 | +0.33(+0.40%) |
Feb 12, 2014 | 82.23 | 82.56 | 82.15 | 82.45 | 156,341 | +0.44(+0.54%) |
Feb 11, 2014 | 81.40 | 82.27 | 81.26 | 82.01 | 217,922 | +0.85(+1.04%) |
Feb 10, 2014 | 81.79 | 81.79 | 80.92 | 81.16 | 806,786 | -0.42(-0.52%) |
Feb 07, 2014 | 80.88 | 81.64 | 80.80 | 81.58 | 272,425 | +1.24(+1.54%) |
Feb 06, 2014 | 79.53 | 80.47 | 79.53 | 80.35 | 425,231 | +1.05(+1.32%) |
Feb 05, 2014 | 79.19 | 79.58 | 78.51 | 79.30 | 512,859 | -0.22(-0.28%) |
Feb 04, 2014 | 79.12 | 79.69 | 78.49 | 79.52 | 408,899 | +0.65(+0.83%) |
Feb 03, 2014 | 81.15 | 81.49 | 78.80 | 78.86 | 387,862 | -2.39(-2.94%) |
Jan 31, 2014 | 80.69 | 81.85 | 80.43 | 81.25 | 199,024 | -0.43(-0.53%) |
Jan 30, 2014 | 81.45 | 81.92 | 81.16 | 81.68 | 462,768 | +0.71(+0.88%) |
Jan 29, 2014 | 81.02 | 81.62 | 80.73 | 80.97 | 241,745 | -0.88(-1.08%) |
Jan 28, 2014 | 81.36 | 82.01 | 81.34 | 81.85 | 166,192 | +0.79(+0.97%) |
Jan 27, 2014 | 81.38 | 81.68 | 80.43 | 81.07 | 289,130 | -0.13(-0.16%) |
Jan 24, 2014 | 83.18 | 83.18 | 81.18 | 81.19 | 451,263 | -2.66(-3.17%) |
Jan 23, 2014 | 84.53 | 84.53 | 83.60 | 83.85 | 205,778 | -0.92(-1.09%) |
Jan 22, 2014 | 84.72 | 84.87 | 84.46 | 84.77 | 313,218 | +0.26(+0.31%) |
Jan 21, 2014 | 84.90 | 85.08 | 84.02 | 84.51 | 230,927 | +0.15(+0.18%) |
Jan 17, 2014 | 84.63 | 84.36 | 84.36 | 84.36 | 247,238 | -0.44(-0.52%) |
Jan 16, 2014 | 84.93 | 84.93 | 84.57 | 84.80 | 150,460 | -0.24(-0.28%) |
Jan 15, 2014 | 84.38 | 85.12 | 84.51 | 85.04 | 210,007 | +0.65(+0.77%) |
Jan 14, 2014 | 83.78 | 84.38 | 83.60 | 84.38 | 141,059 | +0.90(+1.07%) |
Jan 13, 2014 | 84.41 | 84.67 | 83.30 | 83.49 | 270,708 | -0.98(-1.16%) |
Jan 10, 2014 | 84.35 | 84.48 | 83.86 | 84.47 | 264,553 | +0.31(+0.37%) |
Jan 09, 2014 | 84.10 | 84.38 | 83.67 | 84.16 | 256,718 | +0.36(+0.42%) |
Jan 08, 2014 | 83.83 | 83.91 | 83.34 | 83.80 | 230,879 | +0.00(+0.00%) |
Jan 07, 2014 | 83.72 | 84.03 | 83.51 | 83.80 | 296,875 | +0.45(+0.54%) |
Jan 06, 2014 | 84.27 | 84.49 | 83.33 | 83.35 | 540,511 | -0.56(-0.67%) |
Jan 03, 2014 | 83.97 | 84.16 | 83.69 | 83.91 | 324,881 | +0.31(+0.37%) |
Jan 02, 2014 | 84.45 | 84.45 | 83.44 | 83.60 | 340,942 | -1.08(-1.27%) |
Dec 31, 2013 | 84.46 | 84.68 | 84.68 | 84.68 | 202,705 | +0.44(+0.52%) |
Dec 30, 2013 | 84.43 | 84.43 | 84.10 | 84.24 | 176,216 | -0.03(-0.03%) |
Dec 27, 2013 | 84.89 | 84.89 | 84.18 | 84.27 | 301,779 | -0.08(-0.10%) |
Dec 26, 2013 | 84.11 | 84.48 | 84.11 | 84.35 | 164,249 | +0.47(+0.57%) |
Dec 24, 2013 | 83.89 | 83.92 | 83.54 | 83.88 | 142,908 | +0.40(+0.48%) |
Dec 23, 2013 | 83.78 | 83.95 | 83.30 | 83.48 | 198,516 | +0.34(+0.41%) |
Dec 20, 2013 | 82.49 | 83.28 | 82.38 | 83.14 | 222,963 | +0.82(+1.00%) |
Dec 19, 2013 | 82.28 | 82.38 | 81.93 | 82.32 | 262,542 | -0.08(-0.10%) |
Dec 18, 2013 | 81.41 | 82.40 | 80.59 | 82.40 | 185,223 | +1.28(+1.58%) |
Dec 17, 2013 | 81.43 | 81.57 | 80.95 | 81.12 | 260,141 | -0.05(-0.06%) |
Dec 16, 2013 | 80.89 | 81.37 | 80.73 | 81.17 | 148,647 | +0.86(+1.07%) |
Dec 13, 2013 | 80.22 | 80.53 | 80.01 | 80.31 | 126,331 | +0.27(+0.33%) |
Dec 12, 2013 | 79.86 | 80.29 | 79.79 | 80.04 | 96,036 | +0.08(+0.10%) |
Dec 11, 2013 | 81.60 | 81.60 | 79.85 | 79.96 | 189,770 | -1.24(-1.53%) |
Dec 10, 2013 | 81.29 | 81.73 | 81.13 | 81.20 | 125,562 | -0.18(-0.22%) |
Dec 09, 2013 | 81.51 | 81.52 | 81.25 | 81.37 | 188,642 | +0.17(+0.21%) |
Dec 06, 2013 | 80.93 | 81.25 | 80.81 | 81.20 | 274,083 | +1.18(+1.48%) |
Dec 05, 2013 | 79.99 | 80.30 | 79.92 | 80.02 | 73,911 | -0.04(-0.05%) |
Dec 04, 2013 | 80.01 | 80.55 | 79.36 | 80.07 | 140,188 | -0.27(-0.33%) |
Dec 03, 2013 | 80.72 | 80.86 | 80.04 | 80.33 | 88,114 | -0.52(-0.65%) |
Dec 02, 2013 | 81.25 | 81.55 | 80.81 | 80.86 | 206,458 | -0.45(-0.55%) |
Nov 29, 2013 | 81.71 | 81.71 | 81.25 | 81.31 | 58,693 | -0.27(-0.33%) |
Nov 27, 2013 | 81.33 | 81.61 | 81.29 | 81.57 | 117,269 | +0.42(+0.52%) |
Nov 26, 2013 | 80.95 | 81.35 | 80.88 | 81.15 | 119,064 | +0.25(+0.31%) |
Nov 25, 2013 | 81.25 | 81.25 | 80.76 | 80.90 | 297,152 | -0.11(-0.13%) |
Nov 22, 2013 | 80.51 | 81.02 | 80.33 | 81.01 | 106,765 | +0.62(+0.77%) |
Nov 21, 2013 | 79.98 | 80.42 | 79.81 | 80.39 | 94,419 | +0.72(+0.90%) |
Nov 20, 2013 | 80.30 | 80.30 | 79.53 | 79.67 | 101,084 | -0.39(-0.49%) |
Nov 19, 2013 | 80.61 | 80.69 | 79.91 | 80.07 | 135,032 | -0.55(-0.69%) |
Nov 18, 2013 | 80.95 | 81.16 | 80.40 | 80.62 | 181,406 | +0.03(+0.03%) |
Nov 15, 2013 | 80.48 | 80.67 | 80.19 | 80.59 | 117,547 | +0.28(+0.35%) |
Nov 14, 2013 | 80.17 | 80.39 | 79.85 | 80.31 | 121,266 | +0.83(+1.04%) |
Nov 12, 2013 | 79.34 | 79.59 | 79.13 | 79.48 | 126,378 | +0.07(+0.08%) |
Nov 11, 2013 | 79.36 | 79.45 | 79.15 | 79.41 | 81,637 | +0.07(+0.08%) |
Nov 08, 2013 | 78.13 | 79.38 | 78.13 | 79.35 | 115,152 | +1.13(+1.45%) |
Nov 07, 2013 | 79.54 | 79.70 | 78.21 | 78.22 | 139,503 | -1.07(-1.35%) |
Nov 06, 2013 | 79.52 | 79.62 | 78.91 | 79.29 | 141,386 | +0.18(+0.22%) |
Nov 05, 2013 | 79.14 | 79.35 | 78.60 | 79.11 | 176,094 | -0.27(-0.34%) |
Nov 04, 2013 | 79.38 | 79.38 | 79.04 | 79.38 | 163,767 | +0.42(+0.53%) |
Nov 01, 2013 | 78.58 | 79.09 | 78.28 | 78.96 | 166,222 | +0.52(+0.66%) |
Oct 31, 2013 | 78.42 | 78.98 | 78.06 | 78.44 | 96,343 | +0.03(+0.04%) |
Oct 30, 2013 | 79.12 | 79.19 | 78.21 | 78.41 | 293,140 | -0.47(-0.59%) |
Oct 29, 2013 | 78.76 | 78.89 | 78.47 | 78.88 | 164,955 | +0.23(+0.30%) |
Oct 28, 2013 | 78.76 | 78.81 | 78.44 | 78.64 | 168,577 | -0.08(-0.10%) |
Oct 25, 2013 | 78.58 | 78.72 | 78.14 | 78.72 | 218,634 | +0.32(+0.41%) |
Oct 24, 2013 | 78.05 | 78.50 | 77.96 | 78.40 | 249,000 | +0.59(+0.75%) |
Oct 23, 2013 | 77.69 | 77.89 | 77.39 | 77.81 | 130,032 | -0.08(-0.11%) |
Oct 22, 2013 | 77.80 | 78.35 | 77.69 | 77.90 | 129,530 | +0.44(+0.56%) |
Oct 21, 2013 | 77.46 | 77.53 | 77.32 | 77.46 | 98,197 | +0.22(+0.28%) |
Oct 18, 2013 | 76.88 | 77.31 | 76.68 | 77.24 | 111,892 | +0.98(+1.29%) |
Oct 17, 2013 | 75.68 | 76.27 | 75.50 | 76.26 | 150,069 | +0.59(+0.78%) |
Oct 16, 2013 | 75.67 | 75.81 | 75.17 | 75.67 | 120,826 | +0.47(+0.62%) |
Oct 15, 2013 | 75.80 | 75.88 | 75.04 | 75.20 | 166,855 | -0.70(-0.93%) |
Oct 14, 2013 | 75.31 | 75.95 | 75.15 | 75.90 | 151,350 | +0.22(+0.29%) |
Oct 11, 2013 | 74.96 | 75.69 | 74.92 | 75.69 | 119,679 | +0.60(+0.80%) |
Oct 10, 2013 | 74.11 | 75.08 | 74.08 | 75.08 | 163,738 | +1.88(+2.57%) |
Oct 09, 2013 | 73.56 | 73.56 | 72.73 | 73.20 | 96,260 | -0.11(-0.15%) |
Oct 08, 2013 | 74.33 | 74.45 | 73.31 | 73.31 | 173,465 | -1.06(-1.43%) |
Oct 07, 2013 | 74.25 | 74.65 | 74.07 | 74.37 | 80,463 | -0.44(-0.58%) |
Oct 04, 2013 | 74.49 | 74.89 | 74.33 | 74.81 | 86,781 | +0.36(+0.48%) |
Oct 03, 2013 | 75.12 | 75.12 | 73.86 | 74.45 | 82,103 | -0.75(-0.99%) |
Oct 02, 2013 | 75.18 | 75.23 | 74.72 | 75.19 | 102,352 | -0.28(-0.37%) |
Oct 01, 2013 | 74.83 | 75.59 | 74.83 | 75.47 | 682,349 | +0.26(+0.35%) |
Sep 27, 2013 | 75.34 | 75.34 | 74.90 | 75.21 | 106,119 | -0.39(-0.51%) |
Sep 26, 2013 | 75.58 | 75.86 | 75.31 | 75.59 | 55,306 | +0.17(+0.22%) |
Sep 25, 2013 | 75.82 | 75.92 | 75.42 | 75.43 | 38,138 | -0.23(-0.30%) |
Sep 24, 2013 | 75.26 | 76.15 | 75.26 | 75.65 | 137,031 | +0.20(+0.27%) |
Sep 23, 2013 | 75.45 | 75.66 | 75.03 | 75.45 | 691,575 | -0.15(-0.20%) |
Sep 20, 2013 | 76.67 | 76.74 | 75.60 | 75.60 | 75,141 | -0.86(-1.13%) |
Sep 19, 2013 | 76.62 | 76.88 | 76.40 | 76.47 | 115,158 | +0.18(+0.23%) |
Sep 18, 2013 | 75.40 | 76.44 | 75.11 | 76.29 | 66,569 | +0.88(+1.17%) |
Sep 17, 2013 | 75.16 | 75.44 | 74.92 | 75.41 | 64,730 | +0.45(+0.60%) |
Sep 16, 2013 | 75.18 | 75.23 | 74.85 | 74.96 | 151,802 | +0.85(+1.14%) |
Sep 13, 2013 | 74.09 | 74.12 | 73.72 | 74.11 | 121,669 | +0.19(+0.26%) |
Sep 12, 2013 | 74.33 | 74.36 | 73.86 | 73.92 | 70,297 | -0.31(-0.42%) |
Sep 11, 2013 | 74.07 | 74.23 | 73.76 | 74.23 | 72,707 | +0.23(+0.31%) |
Sep 10, 2013 | 73.48 | 74.00 | 73.34 | 74.00 | 123,763 | +1.16(+1.59%) |
Sep 09, 2013 | 72.19 | 72.96 | 72.19 | 72.85 | 96,741 | +1.00(+1.39%) |
Sep 06, 2013 | 72.31 | 72.39 | 71.23 | 71.85 | 44,536 | -0.01(-0.01%) |
Sep 05, 2013 | 71.73 | 72.02 | 71.62 | 71.86 | 193,736 | +0.24(+0.34%) |
Sep 04, 2013 | 70.95 | 71.68 | 70.90 | 71.62 | 152,410 | +0.76(+1.08%) |
Sep 03, 2013 | 71.17 | 71.64 | 70.53 | 70.85 | 60,527 | +0.39(+0.55%) |
Aug 30, 2013 | 71.26 | 71.26 | 70.32 | 70.47 | 50,501 | -0.54(-0.77%) |
Aug 29, 2013 | 70.64 | 71.38 | 70.64 | 71.01 | 40,559 | +0.29(+0.41%) |
Aug 28, 2013 | 70.60 | 70.95 | 70.44 | 70.72 | 58,436 | +0.07(+0.09%) |
Aug 27, 2013 | 71.42 | 71.54 | 70.57 | 70.65 | 170,301 | -1.58(-2.19%) |
Aug 26, 2013 | 72.45 | 72.73 | 72.14 | 72.24 | 80,909 | -0.11(-0.15%) |
Aug 23, 2013 | 72.58 | 72.58 | 72.02 | 72.34 | 60,323 | +0.03(+0.05%) |
Aug 22, 2013 | 71.60 | 72.60 | 71.37 | 72.31 | 50,358 | +0.99(+1.39%) |
Aug 21, 2013 | 71.52 | 71.85 | 71.19 | 71.32 | 67,886 | -0.41(-0.57%) |
Aug 20, 2013 | 71.55 | 72.01 | 71.38 | 71.73 | 128,913 | +0.23(+0.32%) |
Aug 19, 2013 | 71.89 | 71.94 | 71.47 | 71.51 | 192,513 | -0.39(-0.54%) |
Aug 16, 2013 | 71.79 | 72.15 | 71.66 | 71.89 | 40,045 | +0.08(+0.10%) |
Aug 15, 2013 | 72.02 | 72.07 | 71.54 | 71.82 | 92,274 | -0.82(-1.13%) |
Aug 14, 2013 | 73.16 | 73.16 | 72.64 | 72.64 | 65,971 | -0.55(-0.76%) |
Aug 13, 2013 | 73.26 | 73.34 | 72.69 | 73.19 | 69,810 | +0.13(+0.17%) |
Aug 12, 2013 | 72.69 | 73.12 | 72.35 | 73.06 | 67,593 | +0.13(+0.17%) |
Aug 09, 2013 | 73.10 | 73.21 | 72.64 | 72.94 | 61,743 | -0.20(-0.27%) |
Aug 08, 2013 | 73.15 | 73.38 | 72.89 | 73.14 | 96,085 | +0.39(+0.53%) |
Aug 07, 2013 | 72.86 | 72.86 | 72.24 | 72.76 | 58,774 | -0.24(-0.33%) |
Aug 06, 2013 | 73.36 | 73.60 | 72.88 | 73.00 | 131,483 | -0.72(-0.98%) |
Aug 05, 2013 | 73.81 | 73.90 | 73.60 | 73.72 | 50,489 | -0.22(-0.29%) |
Aug 02, 2013 | 73.61 | 73.94 | 73.42 | 73.94 | 87,635 | +0.12(+0.16%) |
Aug 01, 2013 | 73.69 | 73.90 | 73.30 | 73.82 | 100,457 | +1.28(+1.77%) |
Jul 31, 2013 | 72.34 | 73.08 | 72.34 | 72.54 | 92,700 | +0.25(+0.35%) |
Jul 30, 2013 | 72.24 | 72.45 | 72.07 | 72.29 | 123,001 | +0.31(+0.43%) |
Jul 29, 2013 | 72.24 | 72.33 | 71.93 | 71.98 | 80,274 | -0.38(-0.52%) |
Jul 26, 2013 | 72.29 | 72.35 | 71.91 | 72.35 | 129,650 | -0.18(-0.24%) |
Jul 25, 2013 | 72.29 | 72.53 | 71.89 | 72.53 | 62,996 | +0.10(+0.14%) |
Jul 24, 2013 | 73.36 | 73.36 | 72.32 | 72.43 | 54,763 | -0.50(-0.69%) |
Jul 23, 2013 | 73.22 | 73.22 | 72.76 | 72.93 | 133,831 | -0.03(-0.05%) |
Jul 22, 2013 | 73.09 | 73.17 | 72.88 | 72.96 | 151,842 | +0.08(+0.10%) |
Jul 19, 2013 | 72.39 | 72.94 | 72.35 | 72.89 | 98,851 | +0.72(+1.00%) |
Jul 18, 2013 | 71.72 | 72.40 | 71.60 | 72.17 | 1,676,107 | +0.69(+0.96%) |
Jul 17, 2013 | 71.47 | 71.76 | 71.34 | 71.48 | 101,840 | +0.28(+0.39%) |
Jul 16, 2013 | 71.74 | 71.81 | 71.12 | 71.21 | 241,118 | -0.44(-0.62%) |
Jul 15, 2013 | 71.65 | 71.74 | 71.52 | 71.65 | 170,903 | +0.23(+0.32%) |
Jul 12, 2013 | 71.56 | 71.70 | 71.13 | 71.42 | 106,185 | -0.32(-0.44%) |
Jul 11, 2013 | 71.91 | 71.91 | 71.37 | 71.74 | 242,883 | +1.11(+1.58%) |
Jul 10, 2013 | 70.76 | 70.95 | 70.44 | 70.63 | 120,285 | -0.09(-0.13%) |
Jul 09, 2013 | 70.10 | 70.99 | 69.72 | 70.72 | 111,956 | +1.00(+1.44%) |
Jul 08, 2013 | 69.77 | 69.97 | 69.67 | 69.72 | 83,710 | +0.18(+0.25%) |
Jul 05, 2013 | 69.35 | 69.54 | 68.81 | 69.54 | 83,105 | +1.11(+1.62%) |
Jul 03, 2013 | 68.33 | 68.61 | 68.06 | 68.43 | 28,307 | +0.00(+0.00%) |
Jul 02, 2013 | 69.02 | 69.15 | 68.17 | 68.43 | 91,722 | -0.64(-0.92%) |
Jul 01, 2013 | 68.74 | 69.42 | 68.55 | 69.07 | 141,323 | +0.74(+1.08%) |
Jun 28, 2013 | 68.64 | 68.79 | 68.25 | 68.33 | 80,355 | -0.39(-0.56%) |
Jun 27, 2013 | 68.67 | 68.82 | 68.26 | 68.72 | 73,101 | +0.79(+1.16%) |
Jun 26, 2013 | 68.02 | 68.17 | 67.60 | 67.93 | 101,337 | +0.61(+0.91%) |
Jun 25, 2013 | 67.24 | 67.41 | 66.90 | 67.32 | 58,711 | +0.78(+1.17%) |
Jun 24, 2013 | 67.04 | 67.11 | 66.12 | 66.54 | 202,667 | -1.13(-1.67%) |
Jun 21, 2013 | 68.32 | 68.36 | 67.12 | 67.67 | 91,485 | -0.11(-0.16%) |
Jun 20, 2013 | 68.77 | 68.77 | 67.59 | 67.78 | 129,379 | -1.62(-2.33%) |
Jun 19, 2013 | 70.33 | 70.33 | 69.40 | 69.40 | 82,088 | -0.94(-1.34%) |
Jun 18, 2013 | 69.56 | 70.47 | 69.56 | 70.34 | 49,098 | +0.91(+1.31%) |
Jun 17, 2013 | 69.50 | 69.65 | 69.11 | 69.43 | 68,733 | +0.41(+0.59%) |
Jun 14, 2013 | 69.30 | 69.61 | 68.86 | 69.02 | 68,082 | -0.33(-0.47%) |
Jun 13, 2013 | 68.38 | 69.46 | 68.19 | 69.35 | 50,011 | +0.98(+1.43%) |
Jun 12, 2013 | 69.56 | 69.56 | 68.31 | 68.37 | 64,226 | -0.53(-0.77%) |
Jun 11, 2013 | 68.89 | 69.42 | 68.65 | 68.89 | 62,067 | -0.64(-0.93%) |
Jun 10, 2013 | 69.92 | 69.92 | 69.33 | 69.54 | 113,899 | -0.12(-0.17%) |
Jun 07, 2013 | 68.81 | 69.72 | 68.72 | 69.66 | 152,426 | +1.19(+1.74%) |
Jun 06, 2013 | 68.07 | 68.47 | 67.72 | 68.47 | 44,639 | +0.47(+0.69%) |
Jun 05, 2013 | 69.10 | 69.10 | 67.97 | 68.00 | 213,397 | -1.24(-1.79%) |
Jun 04, 2013 | 69.76 | 70.10 | 68.82 | 69.24 | 66,848 | -0.47(-0.67%) |