Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.54 | 78.56 | 77.74 | 78.16 | 700,102 | +0.60(+0.77%) |
May 29, 2014 | 77.54 | 77.63 | 77.10 | 77.56 | 261,019 | +0.33(+0.42%) |
May 28, 2014 | 77.40 | 77.59 | 77.04 | 77.23 | 365,506 | -0.34(-0.43%) |
May 27, 2014 | 76.74 | 77.87 | 76.72 | 77.57 | 953,071 | +1.56(+2.05%) |
May 23, 2014 | 75.46 | 76.01 | 76.01 | 76.01 | 517,065 | +0.05(+0.07%) |
May 22, 2014 | 75.58 | 76.00 | 75.43 | 75.96 | 525,186 | +0.43(+0.57%) |
May 21, 2014 | 74.25 | 75.60 | 74.23 | 75.53 | 719,092 | +1.76(+2.38%) |
May 20, 2014 | 74.09 | 74.29 | 73.61 | 73.78 | 289,113 | -0.13(-0.17%) |
May 19, 2014 | 73.62 | 74.24 | 73.55 | 73.90 | 348,335 | +0.12(+0.16%) |
May 16, 2014 | 73.35 | 73.85 | 73.18 | 73.78 | 374,159 | +0.36(+0.48%) |
May 15, 2014 | 73.28 | 73.67 | 72.94 | 73.43 | 1,171,863 | -0.28(-0.38%) |
May 14, 2014 | 74.05 | 74.15 | 73.68 | 73.71 | 520,265 | -0.22(-0.30%) |
May 13, 2014 | 74.37 | 74.38 | 73.72 | 73.93 | 427,776 | -0.85(-1.13%) |
May 12, 2014 | 74.26 | 74.85 | 74.06 | 74.78 | 657,427 | +1.67(+2.29%) |
May 09, 2014 | 73.67 | 73.67 | 72.91 | 73.10 | 587,295 | -0.53(-0.72%) |
May 08, 2014 | 73.36 | 74.38 | 73.18 | 73.63 | 1,083,376 | +0.40(+0.55%) |
May 07, 2014 | 73.64 | 73.96 | 72.97 | 73.23 | 1,045,343 | +0.51(+0.70%) |
May 06, 2014 | 73.05 | 73.30 | 72.50 | 72.72 | 1,094,184 | -0.32(-0.44%) |
May 05, 2014 | 72.87 | 73.46 | 72.72 | 73.04 | 521,779 | -0.57(-0.78%) |
May 02, 2014 | 73.58 | 74.22 | 73.43 | 73.61 | 1,302,981 | -0.42(-0.57%) |
May 01, 2014 | 73.95 | 74.36 | 73.54 | 74.04 | 892,862 | -0.04(-0.06%) |
Apr 30, 2014 | 74.76 | 75.22 | 73.98 | 74.08 | 775,963 | -0.66(-0.89%) |
Apr 29, 2014 | 75.10 | 75.36 | 74.71 | 74.74 | 1,036,449 | -0.20(-0.27%) |
Apr 28, 2014 | 74.80 | 75.24 | 74.11 | 74.94 | 870,147 | +0.60(+0.81%) |
Apr 25, 2014 | 75.77 | 75.78 | 74.10 | 74.34 | 1,846,194 | -1.50(-1.98%) |
Apr 24, 2014 | 75.50 | 76.09 | 75.02 | 75.84 | 1,412,042 | +1.96(+2.65%) |
Apr 23, 2014 | 73.43 | 74.76 | 73.39 | 73.88 | 1,625,605 | +0.29(+0.39%) |
Apr 22, 2014 | 73.75 | 74.13 | 73.51 | 73.59 | 874,677 | +0.03(+0.04%) |
Apr 21, 2014 | 73.71 | 74.16 | 73.02 | 73.57 | 950,834 | +0.00(+0.00%) |
Apr 17, 2014 | 73.72 | 73.57 | 73.57 | 73.57 | 1,987,100 | -0.52(-0.71%) |
Apr 16, 2014 | 72.36 | 74.20 | 72.03 | 74.09 | 6,252,767 | -2.62(-3.42%) |
Apr 15, 2014 | 77.57 | 78.01 | 76.34 | 76.71 | 2,195,102 | -1.29(-1.65%) |
Apr 14, 2014 | 78.01 | 78.66 | 77.44 | 78.00 | 1,556,431 | -0.68(-0.87%) |
Apr 11, 2014 | 79.07 | 79.55 | 78.49 | 78.69 | 2,341,505 | -2.31(-2.85%) |
Apr 10, 2014 | 83.44 | 83.46 | 80.71 | 80.99 | 1,602,888 | -2.26(-2.72%) |
Apr 09, 2014 | 82.12 | 83.33 | 81.69 | 83.25 | 900,719 | +2.56(+3.17%) |
Apr 08, 2014 | 81.01 | 81.72 | 80.42 | 80.69 | 1,247,235 | -0.37(-0.46%) |
Apr 07, 2014 | 82.11 | 82.17 | 80.93 | 81.06 | 796,894 | -0.77(-0.94%) |
Apr 04, 2014 | 83.24 | 83.53 | 81.54 | 81.83 | 738,513 | -1.22(-1.46%) |
Apr 03, 2014 | 83.69 | 83.88 | 82.94 | 83.05 | 581,648 | -0.94(-1.12%) |
Apr 02, 2014 | 83.56 | 84.13 | 83.30 | 83.98 | 485,008 | -0.32(-0.38%) |
Apr 01, 2014 | 84.23 | 84.50 | 83.85 | 84.31 | 942,981 | +0.19(+0.22%) |
Mar 31, 2014 | 83.70 | 84.29 | 83.45 | 84.12 | 690,784 | +1.38(+1.67%) |
Mar 28, 2014 | 82.98 | 83.31 | 82.49 | 82.74 | 378,242 | -0.13(-0.15%) |
Mar 27, 2014 | 83.49 | 83.72 | 82.74 | 82.87 | 555,269 | -0.28(-0.34%) |
Mar 26, 2014 | 83.99 | 84.11 | 83.12 | 83.15 | 723,717 | +0.27(+0.33%) |
Mar 25, 2014 | 82.52 | 83.13 | 81.78 | 82.88 | 1,291,456 | +0.78(+0.95%) |
Mar 24, 2014 | 83.20 | 83.38 | 81.74 | 82.09 | 913,719 | -1.15(-1.39%) |
Mar 21, 2014 | 84.51 | 84.54 | 83.07 | 83.24 | 1,161,451 | -0.08(-0.10%) |
Mar 20, 2014 | 81.32 | 83.38 | 81.32 | 83.33 | 903,692 | +1.34(+1.64%) |
Mar 19, 2014 | 82.66 | 83.14 | 81.50 | 81.98 | 626,512 | -0.66(-0.80%) |
Mar 18, 2014 | 81.63 | 82.66 | 81.58 | 82.64 | 562,255 | +0.98(+1.20%) |
Mar 17, 2014 | 81.48 | 81.92 | 81.45 | 81.66 | 1,308,776 | +1.04(+1.29%) |
Mar 14, 2014 | 80.28 | 81.31 | 80.28 | 80.62 | 2,705,321 | -0.32(-0.39%) |
Mar 13, 2014 | 82.36 | 82.51 | 80.60 | 80.94 | 1,675,044 | -1.00(-1.22%) |
Mar 12, 2014 | 81.20 | 81.96 | 80.98 | 81.94 | 1,140,761 | +0.58(+0.71%) |
Mar 11, 2014 | 81.29 | 82.15 | 80.93 | 81.36 | 1,167,754 | -0.34(-0.42%) |
Mar 10, 2014 | 81.74 | 81.97 | 81.14 | 81.70 | 1,600,094 | -0.41(-0.49%) |
Mar 07, 2014 | 82.25 | 82.31 | 81.69 | 82.11 | 1,406,664 | -0.36(-0.44%) |
Mar 06, 2014 | 81.39 | 82.70 | 81.37 | 82.47 | 1,482,055 | +1.50(+1.85%) |
Mar 05, 2014 | 80.44 | 80.98 | 80.36 | 80.97 | 1,016,332 | +0.44(+0.55%) |
Mar 04, 2014 | 79.89 | 80.58 | 79.55 | 80.53 | 3,813,774 | +3.05(+3.93%) |
Mar 03, 2014 | 76.59 | 77.64 | 76.42 | 77.49 | 3,153,476 | -0.13(-0.16%) |
Feb 28, 2014 | 78.42 | 78.63 | 77.17 | 77.61 | 1,703,081 | +0.11(+0.14%) |
Feb 27, 2014 | 77.72 | 77.83 | 76.60 | 77.50 | 1,689,675 | +0.09(+0.12%) |
Feb 26, 2014 | 78.11 | 78.47 | 77.00 | 77.41 | 1,535,597 | -0.64(-0.82%) |
Feb 25, 2014 | 79.59 | 79.69 | 78.00 | 78.05 | 1,459,192 | -2.44(-3.03%) |
Feb 24, 2014 | 80.60 | 81.29 | 80.49 | 80.50 | 544,703 | +0.39(+0.48%) |
Feb 21, 2014 | 80.76 | 80.81 | 79.78 | 80.11 | 671,421 | +0.03(+0.03%) |
Feb 20, 2014 | 80.13 | 80.24 | 79.38 | 80.08 | 1,508,826 | +0.61(+0.77%) |
Feb 19, 2014 | 80.60 | 80.64 | 79.44 | 79.47 | 2,049,922 | -1.33(-1.65%) |
Feb 18, 2014 | 81.05 | 81.07 | 80.23 | 80.80 | 3,351,691 | +0.45(+0.56%) |
Feb 14, 2014 | 80.21 | 80.35 | 80.35 | 80.35 | 1,305,421 | +0.64(+0.80%) |
Feb 13, 2014 | 78.97 | 79.84 | 78.87 | 79.71 | 2,009,035 | +0.49(+0.61%) |
Feb 12, 2014 | 79.89 | 80.10 | 79.16 | 79.23 | 1,331,118 | -1.51(-1.87%) |
Feb 11, 2014 | 79.23 | 80.74 | 79.22 | 80.74 | 413,990 | +1.87(+2.36%) |
Feb 10, 2014 | 78.77 | 78.98 | 78.43 | 78.87 | 331,808 | -0.02(-0.02%) |
Feb 07, 2014 | 78.10 | 78.94 | 77.84 | 78.89 | 852,479 | +0.65(+0.83%) |
Feb 06, 2014 | 77.69 | 78.44 | 77.66 | 78.24 | 614,726 | +1.51(+1.97%) |
Feb 05, 2014 | 76.38 | 77.03 | 75.86 | 76.73 | 914,321 | +0.96(+1.27%) |
Feb 04, 2014 | 75.98 | 76.42 | 75.61 | 75.77 | 1,182,021 | -0.42(-0.56%) |
Feb 03, 2014 | 77.00 | 77.25 | 75.62 | 76.19 | 1,196,094 | -0.06(-0.08%) |
Jan 31, 2014 | 75.50 | 76.71 | 75.47 | 76.25 | 919,265 | -0.54(-0.70%) |
Jan 30, 2014 | 78.58 | 78.70 | 76.61 | 76.79 | 1,781,358 | -0.38(-0.49%) |
Jan 29, 2014 | 77.13 | 78.13 | 76.90 | 77.17 | 1,390,727 | -0.71(-0.91%) |
Jan 28, 2014 | 79.18 | 79.38 | 77.80 | 77.88 | 1,510,130 | -1.06(-1.35%) |
Jan 27, 2014 | 79.69 | 79.75 | 78.43 | 78.95 | 2,127,936 | +0.03(+0.03%) |
Jan 24, 2014 | 81.13 | 81.17 | 78.82 | 78.92 | 2,648,498 | -0.72(-0.91%) |
Jan 23, 2014 | 81.24 | 81.24 | 78.64 | 79.64 | 2,547,231 | -2.61(-3.18%) |
Jan 22, 2014 | 82.38 | 83.15 | 81.23 | 82.25 | 3,924,885 | +3.73(+4.75%) |
Jan 21, 2014 | 76.86 | 78.64 | 76.48 | 78.52 | 4,346,372 | +2.48(+3.26%) |
Jan 17, 2014 | 75.41 | 76.05 | 76.05 | 76.05 | 3,474,317 | -0.74(-0.96%) |
Jan 16, 2014 | 78.00 | 78.09 | 76.44 | 76.78 | 3,044,827 | -3.80(-4.72%) |
Jan 15, 2014 | 82.16 | 81.68 | 80.28 | 80.59 | 1,647,348 | -1.58(-1.92%) |
Jan 14, 2014 | 81.27 | 82.36 | 81.24 | 82.16 | 1,234,846 | +0.75(+0.92%) |
Jan 13, 2014 | 81.16 | 81.78 | 81.14 | 81.42 | 1,280,385 | -0.64(-0.78%) |
Jan 10, 2014 | 81.34 | 82.06 | 81.16 | 82.06 | 843,315 | +0.84(+1.03%) |
Jan 09, 2014 | 81.78 | 81.78 | 80.78 | 81.22 | 887,985 | +0.46(+0.57%) |
Jan 08, 2014 | 80.44 | 80.85 | 80.15 | 80.76 | 858,872 | +0.22(+0.27%) |
Jan 07, 2014 | 80.16 | 80.73 | 80.02 | 80.54 | 932,529 | -0.68(-0.84%) |
Jan 06, 2014 | 82.05 | 82.07 | 81.08 | 81.23 | 799,984 | -1.70(-2.05%) |
Jan 03, 2014 | 83.22 | 83.41 | 82.81 | 82.93 | 1,203,174 | -0.29(-0.35%) |
Jan 02, 2014 | 83.45 | 83.63 | 82.91 | 83.22 | 718,237 | -1.21(-1.43%) |
Dec 31, 2013 | 84.17 | 84.42 | 84.42 | 84.42 | 266,700 | +0.23(+0.28%) |
Dec 30, 2013 | 84.93 | 84.96 | 84.18 | 84.19 | 715,278 | -0.57(-0.67%) |
Dec 27, 2013 | 85.40 | 85.44 | 84.61 | 84.76 | 1,026,608 | +0.54(+0.64%) |
Dec 26, 2013 | 83.70 | 84.40 | 83.41 | 84.22 | 303,549 | +0.74(+0.89%) |
Dec 24, 2013 | 82.87 | 83.66 | 82.87 | 83.48 | 150,671 | +0.37(+0.44%) |
Dec 23, 2013 | 83.41 | 83.49 | 82.60 | 83.11 | 520,975 | +0.68(+0.83%) |
Dec 20, 2013 | 82.40 | 82.69 | 82.21 | 82.42 | 812,769 | +0.58(+0.70%) |
Dec 19, 2013 | 81.48 | 82.06 | 81.04 | 81.85 | 790,116 | +0.96(+1.18%) |
Dec 18, 2013 | 80.17 | 81.07 | 79.78 | 80.89 | 941,356 | +1.68(+2.13%) |
Dec 17, 2013 | 79.62 | 79.69 | 79.07 | 79.21 | 657,153 | -0.28(-0.35%) |
Dec 16, 2013 | 79.94 | 80.49 | 79.26 | 79.49 | 1,402,347 | +0.11(+0.14%) |
Dec 13, 2013 | 80.50 | 80.55 | 79.13 | 79.38 | 1,150,680 | -1.14(-1.42%) |
Dec 12, 2013 | 81.58 | 81.68 | 80.43 | 80.52 | 2,165,359 | -1.56(-1.90%) |
Dec 11, 2013 | 82.78 | 82.88 | 82.00 | 82.08 | 910,649 | +0.05(+0.07%) |
Dec 10, 2013 | 82.72 | 82.93 | 81.90 | 82.03 | 739,653 | -0.68(-0.83%) |
Dec 09, 2013 | 83.24 | 83.66 | 82.59 | 82.71 | 957,317 | +0.32(+0.38%) |
Dec 06, 2013 | 81.95 | 82.96 | 81.83 | 82.40 | 0 | +0.28(+0.34%) |
Dec 05, 2013 | 82.84 | 83.08 | 81.88 | 82.12 | 0 | -0.31(-0.37%) |
Dec 04, 2013 | 83.02 | 83.82 | 81.95 | 82.42 | 933,541 | -2.07(-2.45%) |
Dec 03, 2013 | 84.34 | 84.90 | 84.15 | 84.50 | 580,282 | +0.04(+0.04%) |
Dec 02, 2013 | 84.33 | 84.77 | 84.17 | 84.46 | 420,006 | +0.32(+0.39%) |
Nov 29, 2013 | 84.70 | 84.78 | 84.05 | 84.14 | 0 | -0.19(-0.22%) |
Nov 27, 2013 | 84.38 | 84.55 | 83.97 | 84.33 | 0 | +0.75(+0.89%) |
Nov 26, 2013 | 83.37 | 83.79 | 82.83 | 83.58 | 0 | +0.61(+0.74%) |
Nov 25, 2013 | 83.02 | 83.33 | 82.56 | 82.97 | 838,634 | +0.32(+0.39%) |
Nov 22, 2013 | 81.78 | 82.75 | 81.62 | 82.64 | 0 | +1.62(+2.00%) |
Nov 21, 2013 | 80.55 | 81.25 | 80.46 | 81.02 | 1,532,398 | +1.43(+1.80%) |
Nov 20, 2013 | 80.58 | 80.81 | 79.55 | 79.59 | 1,008,211 | -0.72(-0.89%) |
Nov 19, 2013 | 81.03 | 81.14 | 79.77 | 80.30 | 0 | +0.24(+0.30%) |
Nov 18, 2013 | 80.59 | 80.94 | 79.93 | 80.06 | 0 | -0.96(-1.19%) |
Nov 15, 2013 | 80.23 | 81.03 | 79.65 | 81.03 | 0 | +0.93(+1.16%) |
Nov 14, 2013 | 79.83 | 80.26 | 79.18 | 80.10 | 3,403,402 | +1.77(+2.25%) |
Nov 12, 2013 | 78.10 | 78.52 | 77.59 | 78.33 | 0 | -0.40(-0.50%) |
Nov 11, 2013 | 78.98 | 79.34 | 78.59 | 78.73 | 1,674,489 | +0.01(+0.01%) |
Nov 08, 2013 | 78.08 | 79.12 | 77.79 | 78.72 | 0 | +0.06(+0.08%) |
Nov 07, 2013 | 80.07 | 80.38 | 78.62 | 78.66 | 1,644,113 | -2.92(-3.58%) |
Nov 06, 2013 | 81.62 | 82.10 | 81.27 | 81.58 | 961,927 | +0.02(+0.02%) |
Nov 05, 2013 | 81.15 | 82.04 | 80.88 | 81.56 | 879,551 | -1.13(-1.36%) |
Nov 04, 2013 | 83.06 | 83.26 | 82.51 | 82.69 | 1,121,534 | -0.79(-0.95%) |
Nov 01, 2013 | 84.66 | 85.02 | 83.24 | 83.48 | 0 | -1.84(-2.16%) |
Oct 31, 2013 | 85.33 | 85.64 | 84.75 | 85.32 | 522,902 | +0.05(+0.06%) |
Oct 30, 2013 | 85.34 | 85.52 | 84.17 | 85.27 | 764,317 | +0.40(+0.47%) |
Oct 29, 2013 | 85.24 | 85.52 | 84.65 | 84.88 | 1,111,144 | -0.12(-0.14%) |
Oct 28, 2013 | 84.66 | 85.25 | 84.54 | 84.99 | 595,496 | +0.02(+0.02%) |
Oct 25, 2013 | 85.10 | 85.12 | 84.19 | 84.97 | 0 | +0.20(+0.23%) |
Oct 24, 2013 | 84.98 | 85.22 | 84.52 | 84.78 | 683,397 | +0.69(+0.83%) |
Oct 23, 2013 | 85.18 | 85.18 | 83.84 | 84.08 | 1,547,039 | -0.71(-0.84%) |
Oct 22, 2013 | 84.79 | 85.19 | 84.50 | 84.79 | 1,957,250 | +0.87(+1.04%) |
Oct 21, 2013 | 82.94 | 84.30 | 82.94 | 83.92 | 1,510,642 | +0.27(+0.32%) |
Oct 18, 2013 | 83.24 | 83.73 | 82.19 | 83.65 | 2,956,485 | -0.90(-1.06%) |
Oct 17, 2013 | 83.60 | 84.65 | 83.42 | 84.55 | 1,768,711 | -1.03(-1.20%) |
Oct 16, 2013 | 85.58 | 86.82 | 84.66 | 85.58 | 2,490,494 | -0.15(-0.18%) |
Oct 15, 2013 | 87.68 | 87.85 | 85.52 | 85.73 | 2,108,269 | -1.73(-1.98%) |
Oct 14, 2013 | 87.49 | 87.75 | 87.03 | 87.46 | 1,227,229 | -0.73(-0.83%) |
Oct 11, 2013 | 87.89 | 88.34 | 87.79 | 88.19 | 0 | +0.16(+0.18%) |
Oct 10, 2013 | 87.14 | 88.14 | 86.99 | 88.04 | 1,169,209 | +1.46(+1.68%) |
Oct 09, 2013 | 86.45 | 86.99 | 84.79 | 86.58 | 1,381,982 | -1.21(-1.38%) |
Oct 08, 2013 | 90.07 | 90.20 | 87.65 | 87.79 | 0 | -1.83(-2.04%) |
Oct 07, 2013 | 89.14 | 89.96 | 89.10 | 89.61 | 0 | -1.35(-1.49%) |
Oct 04, 2013 | 90.18 | 91.03 | 90.07 | 90.97 | 809,227 | +0.37(+0.41%) |
Oct 03, 2013 | 91.66 | 91.77 | 89.98 | 90.60 | 1,779,192 | -0.10(-0.11%) |
Oct 02, 2013 | 89.85 | 90.82 | 89.23 | 90.70 | 452,019 | -0.23(-0.25%) |
Oct 01, 2013 | 89.54 | 90.96 | 89.48 | 90.92 | 581,185 | +2.22(+2.50%) |
Sep 27, 2013 | 88.12 | 88.73 | 87.70 | 88.70 | 0 | +0.70(+0.80%) |
Sep 26, 2013 | 87.67 | 88.06 | 87.36 | 88.00 | 483,023 | -0.13(-0.14%) |
Sep 25, 2013 | 87.89 | 88.63 | 87.55 | 88.13 | 605,116 | +0.33(+0.38%) |
Sep 24, 2013 | 87.35 | 88.29 | 86.97 | 87.79 | 804,311 | +1.41(+1.63%) |
Sep 23, 2013 | 87.61 | 87.78 | 86.32 | 86.39 | 494,533 | -1.43(-1.63%) |
Sep 20, 2013 | 87.35 | 88.17 | 87.19 | 87.82 | 0 | +1.65(+1.91%) |
Sep 19, 2013 | 86.83 | 86.85 | 85.72 | 86.17 | 0 | +0.80(+0.94%) |
Sep 18, 2013 | 83.99 | 85.53 | 83.52 | 85.37 | 0 | +1.66(+1.98%) |
Sep 17, 2013 | 83.09 | 83.78 | 82.91 | 83.71 | 0 | +0.10(+0.12%) |
Sep 16, 2013 | 84.35 | 84.19 | 83.59 | 83.61 | 0 | -0.13(-0.15%) |
Sep 13, 2013 | 83.27 | 83.78 | 82.76 | 83.74 | 0 | +0.24(+0.29%) |
Sep 12, 2013 | 82.78 | 84.70 | 82.52 | 83.50 | 1,355,920 | +2.92(+3.62%) |
Sep 11, 2013 | 80.48 | 80.70 | 80.09 | 80.58 | 0 | -0.85(-1.04%) |
Sep 10, 2013 | 80.84 | 81.51 | 80.73 | 81.42 | 615,003 | +0.84(+1.04%) |
Sep 09, 2013 | 80.25 | 81.12 | 79.82 | 80.59 | 662,609 | +0.60(+0.75%) |
Sep 06, 2013 | 81.01 | 81.24 | 79.96 | 79.98 | 0 | -0.87(-1.07%) |
Sep 05, 2013 | 80.51 | 81.06 | 80.18 | 80.85 | 1,418,804 | +0.12(+0.15%) |
Sep 04, 2013 | 79.15 | 81.06 | 79.00 | 80.73 | 0 | +1.09(+1.37%) |
Sep 03, 2013 | 79.28 | 79.78 | 78.96 | 79.64 | 0 | +1.20(+1.53%) |
Aug 30, 2013 | 79.01 | 79.28 | 78.23 | 78.44 | 0 | -0.77(-0.98%) |
Aug 29, 2013 | 78.54 | 79.78 | 78.51 | 79.22 | 0 | -0.32(-0.41%) |
Aug 28, 2013 | 78.62 | 79.89 | 78.35 | 79.54 | 1,302,797 | +0.32(+0.41%) |
Aug 27, 2013 | 80.24 | 80.47 | 78.82 | 79.22 | 926,882 | -2.39(-2.93%) |
Aug 26, 2013 | 82.11 | 82.28 | 81.52 | 81.60 | 0 | -0.23(-0.29%) |
Aug 23, 2013 | 82.28 | 82.39 | 81.75 | 81.84 | 0 | +0.03(+0.03%) |
Aug 22, 2013 | 82.36 | 83.05 | 80.83 | 81.81 | 829,175 | +0.52(+0.64%) |
Aug 21, 2013 | 81.81 | 81.95 | 80.93 | 81.29 | 0 | -0.07(-0.09%) |
Aug 20, 2013 | 81.63 | 82.15 | 81.26 | 81.36 | 534,037 | -0.43(-0.53%) |
Aug 19, 2013 | 82.52 | 82.65 | 81.60 | 81.79 | 0 | -0.56(-0.68%) |
Aug 16, 2013 | 82.10 | 82.67 | 81.91 | 82.35 | 0 | +0.31(+0.37%) |
Aug 15, 2013 | 82.33 | 82.89 | 81.86 | 82.05 | 915,285 | -1.74(-2.08%) |
Aug 14, 2013 | 83.67 | 84.24 | 83.53 | 83.79 | 0 | +0.84(+1.01%) |
Aug 13, 2013 | 82.24 | 83.14 | 82.03 | 82.95 | 715,101 | +0.59(+0.72%) |
Aug 12, 2013 | 81.86 | 82.53 | 81.82 | 82.35 | 366,801 | -0.07(-0.09%) |
Aug 09, 2013 | 82.18 | 82.65 | 82.11 | 82.42 | 1,115,379 | -0.36(-0.44%) |
Aug 08, 2013 | 82.78 | 83.05 | 82.36 | 82.78 | 567,755 | +0.34(+0.42%) |
Aug 07, 2013 | 82.20 | 82.52 | 81.72 | 82.44 | 380,857 | -0.50(-0.61%) |
Aug 06, 2013 | 82.91 | 83.18 | 82.47 | 82.95 | 1,392,773 | +0.04(+0.04%) |
Aug 05, 2013 | 82.13 | 82.92 | 81.91 | 82.91 | 593,594 | +0.08(+0.10%) |
Aug 02, 2013 | 81.87 | 82.88 | 81.51 | 82.83 | 1,025,869 | +0.67(+0.81%) |
Aug 01, 2013 | 81.62 | 82.31 | 80.94 | 82.16 | 1,552,370 | +1.12(+1.38%) |
Jul 31, 2013 | 80.64 | 81.66 | 80.53 | 81.05 | 544,707 | -0.13(-0.16%) |
Jul 30, 2013 | 81.18 | 81.48 | 80.74 | 81.17 | 0 | +0.59(+0.73%) |
Jul 29, 2013 | 80.95 | 81.31 | 79.85 | 80.59 | 0 | +0.23(+0.29%) |
Jul 26, 2013 | 80.10 | 80.44 | 79.79 | 80.35 | 0 | -0.44(-0.55%) |
Jul 25, 2013 | 80.29 | 80.80 | 80.06 | 80.79 | 0 | +1.14(+1.43%) |
Jul 24, 2013 | 80.10 | 80.43 | 79.55 | 79.66 | 1,199,883 | -0.14(-0.18%) |
Jul 23, 2013 | 79.13 | 80.19 | 79.08 | 79.80 | 1,450,170 | -0.07(-0.09%) |
Jul 22, 2013 | 79.72 | 80.15 | 79.46 | 79.87 | 962,144 | -0.36(-0.45%) |
Jul 19, 2013 | 79.67 | 80.33 | 79.32 | 80.24 | 1,312,551 | -0.03(-0.03%) |
Jul 18, 2013 | 79.61 | 80.58 | 79.02 | 80.26 | 2,334,224 | +0.14(+0.17%) |
Jul 17, 2013 | 81.78 | 81.84 | 79.16 | 80.13 | 2,001,593 | +1.07(+1.36%) |
Jul 16, 2013 | 78.69 | 79.33 | 78.28 | 79.05 | 0 | +0.74(+0.94%) |
Jul 15, 2013 | 79.23 | 79.28 | 77.55 | 78.32 | 1,371,507 | -0.21(-0.26%) |
Jul 12, 2013 | 79.07 | 79.10 | 78.01 | 78.52 | 0 | -0.17(-0.22%) |
Jul 11, 2013 | 77.95 | 78.75 | 77.67 | 78.69 | 0 | +3.14(+4.16%) |
Jul 10, 2013 | 74.43 | 75.71 | 74.41 | 75.55 | 914,564 | +1.55(+2.09%) |
Jul 09, 2013 | 73.32 | 74.09 | 73.02 | 74.00 | 0 | +0.54(+0.74%) |
Jul 08, 2013 | 74.99 | 75.01 | 73.30 | 73.46 | 1,556,595 | -0.51(-0.69%) |
Jul 05, 2013 | 73.18 | 74.21 | 72.72 | 73.97 | 0 | +2.18(+3.04%) |
Jul 03, 2013 | 70.67 | 72.04 | 70.50 | 71.79 | 0 | +0.99(+1.40%) |
Jul 02, 2013 | 70.62 | 71.30 | 70.41 | 70.80 | 558,797 | +0.16(+0.23%) |
Jul 01, 2013 | 71.82 | 71.95 | 70.44 | 70.64 | 1,404,451 | -0.64(-0.90%) |
Jun 28, 2013 | 71.26 | 71.94 | 70.55 | 71.28 | 1,756,314 | +2.05(+2.97%) |
Jun 26, 2013 | 69.23 | 69.53 | 68.73 | 69.22 | 0 | +0.97(+1.43%) |
Jun 25, 2013 | 67.40 | 68.55 | 66.78 | 68.25 | 1,181,818 | +1.12(+1.66%) |
Jun 24, 2013 | 66.63 | 67.60 | 66.58 | 67.13 | 0 | -1.72(-2.50%) |
Jun 21, 2013 | 68.91 | 69.34 | 68.56 | 68.86 | 891,363 | -0.59(-0.84%) |
Jun 20, 2013 | 70.67 | 70.72 | 69.08 | 69.44 | 977,230 | -2.71(-3.76%) |
Jun 19, 2013 | 73.37 | 73.73 | 72.12 | 72.15 | 870,421 | -0.24(-0.34%) |
Jun 18, 2013 | 71.92 | 72.49 | 71.68 | 72.40 | 0 | +0.97(+1.36%) |
Jun 17, 2013 | 72.49 | 72.56 | 70.88 | 71.42 | 0 | -0.45(-0.63%) |
Jun 14, 2013 | 72.17 | 72.53 | 71.86 | 71.87 | 0 | -0.37(-0.51%) |
Jun 13, 2013 | 70.77 | 72.44 | 70.63 | 72.24 | 1,593,298 | +1.35(+1.91%) |
Jun 12, 2013 | 72.12 | 72.21 | 70.80 | 70.89 | 664,920 | -0.66(-0.92%) |
Jun 11, 2013 | 71.86 | 72.29 | 71.04 | 71.55 | 1,604,532 | -1.14(-1.56%) |
Jun 10, 2013 | 72.74 | 73.07 | 72.43 | 72.68 | 0 | +0.07(+0.10%) |
Jun 07, 2013 | 71.86 | 72.77 | 71.64 | 72.61 | 0 | +0.93(+1.29%) |
Jun 06, 2013 | 71.40 | 72.09 | 70.54 | 71.68 | 0 | +1.51(+2.16%) |
Jun 05, 2013 | 71.96 | 71.96 | 69.86 | 70.17 | 3,973,747 | -1.73(-2.41%) |
Jun 04, 2013 | 73.14 | 73.29 | 71.86 | 71.90 | 0 | -1.71(-2.33%) |