Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 81.87 | 82.43 | 80.79 | 81.84 | 154,851 | +0.24(+0.30%) |
May 29, 2014 | 79.49 | 82.40 | 79.49 | 81.60 | 128,664 | +2.21(+2.78%) |
May 28, 2014 | 82.38 | 82.46 | 78.95 | 79.40 | 263,861 | -2.90(-3.53%) |
May 27, 2014 | 80.82 | 82.39 | 80.82 | 82.30 | 82,636 | +1.98(+2.47%) |
May 23, 2014 | 79.69 | 80.32 | 80.32 | 80.32 | 96,753 | +0.22(+0.28%) |
May 22, 2014 | 79.24 | 80.84 | 78.63 | 80.09 | 109,690 | +1.51(+1.92%) |
May 21, 2014 | 79.48 | 79.71 | 76.83 | 78.58 | 141,935 | -0.32(-0.41%) |
May 20, 2014 | 81.28 | 81.28 | 78.41 | 78.91 | 149,454 | -2.84(-3.47%) |
May 19, 2014 | 82.84 | 83.42 | 81.22 | 81.74 | 79,680 | -1.43(-1.72%) |
May 16, 2014 | 81.83 | 83.39 | 81.83 | 83.17 | 99,605 | +1.22(+1.49%) |
May 15, 2014 | 80.74 | 82.18 | 79.01 | 81.95 | 126,637 | +0.53(+0.65%) |
May 14, 2014 | 81.88 | 83.09 | 81.24 | 81.42 | 117,052 | -0.95(-1.15%) |
May 13, 2014 | 84.09 | 85.58 | 82.31 | 82.37 | 217,480 | -1.89(-2.25%) |
May 12, 2014 | 83.51 | 85.68 | 81.98 | 84.26 | 166,621 | +1.19(+1.43%) |
May 09, 2014 | 81.71 | 83.58 | 80.94 | 83.08 | 155,724 | +1.38(+1.69%) |
May 08, 2014 | 78.58 | 84.52 | 78.35 | 81.69 | 265,638 | +2.71(+3.43%) |
May 07, 2014 | 81.24 | 81.30 | 78.36 | 78.99 | 319,771 | -1.79(-2.21%) |
May 06, 2014 | 83.99 | 83.99 | 80.67 | 80.77 | 156,576 | -3.53(-4.18%) |
May 05, 2014 | 84.62 | 85.64 | 83.56 | 84.30 | 111,250 | -1.18(-1.38%) |
May 02, 2014 | 84.46 | 86.27 | 84.46 | 85.48 | 75,722 | +1.00(+1.18%) |
May 01, 2014 | 85.61 | 85.61 | 83.44 | 84.48 | 96,203 | -1.29(-1.50%) |
Apr 30, 2014 | 85.24 | 85.96 | 83.51 | 85.76 | 78,886 | +0.44(+0.51%) |
Apr 29, 2014 | 84.90 | 85.92 | 84.50 | 85.33 | 146,191 | +1.13(+1.35%) |
Apr 28, 2014 | 84.83 | 85.89 | 82.85 | 84.19 | 146,212 | -0.44(-0.52%) |
Apr 25, 2014 | 85.34 | 85.58 | 83.34 | 84.63 | 136,047 | -0.89(-1.04%) |
Apr 24, 2014 | 87.05 | 87.48 | 84.73 | 85.52 | 146,395 | -1.29(-1.49%) |
Apr 23, 2014 | 86.78 | 89.18 | 86.26 | 86.82 | 230,439 | +0.23(+0.27%) |
Apr 22, 2014 | 82.85 | 86.67 | 82.64 | 86.58 | 229,896 | +3.69(+4.45%) |
Apr 21, 2014 | 82.68 | 83.94 | 81.98 | 82.90 | 81,135 | +0.37(+0.44%) |
Apr 17, 2014 | 82.17 | 82.53 | 82.53 | 82.53 | 88,242 | +0.01(+0.01%) |
Apr 16, 2014 | 84.05 | 84.79 | 82.03 | 82.52 | 91,879 | -0.64(-0.77%) |
Apr 15, 2014 | 84.25 | 85.35 | 81.72 | 83.16 | 115,485 | -1.09(-1.29%) |
Apr 14, 2014 | 85.67 | 86.50 | 82.63 | 84.25 | 391,087 | +1.46(+1.76%) |
Apr 11, 2014 | 80.27 | 83.89 | 78.76 | 82.80 | 389,761 | +2.31(+2.87%) |
Apr 10, 2014 | 90.75 | 90.75 | 80.43 | 80.49 | 705,781 | -10.50(-11.54%) |
Apr 09, 2014 | 92.28 | 92.28 | 88.14 | 90.99 | 191,218 | +0.89(+0.99%) |
Apr 08, 2014 | 88.62 | 90.26 | 87.98 | 90.09 | 157,748 | +1.89(+2.15%) |
Apr 07, 2014 | 91.33 | 91.67 | 87.55 | 88.20 | 269,337 | -3.51(-3.83%) |
Apr 04, 2014 | 94.97 | 94.97 | 91.09 | 91.71 | 118,462 | -2.69(-2.85%) |
Apr 03, 2014 | 95.30 | 96.17 | 93.71 | 94.40 | 129,252 | -1.14(-1.20%) |
Apr 02, 2014 | 94.13 | 95.68 | 92.62 | 95.54 | 101,756 | +2.03(+2.17%) |
Apr 01, 2014 | 90.33 | 94.01 | 90.13 | 93.51 | 146,614 | +3.38(+3.76%) |
Mar 31, 2014 | 90.82 | 91.32 | 89.71 | 90.13 | 349,429 | -0.46(-0.50%) |
Mar 28, 2014 | 90.93 | 92.65 | 90.04 | 90.59 | 138,686 | -0.63(-0.70%) |
Mar 27, 2014 | 91.98 | 92.08 | 89.70 | 91.22 | 201,739 | -0.48(-0.53%) |
Mar 26, 2014 | 97.49 | 97.49 | 90.83 | 91.70 | 340,178 | -4.88(-5.05%) |
Mar 25, 2014 | 98.63 | 99.43 | 95.05 | 96.58 | 164,517 | -1.36(-1.39%) |
Mar 24, 2014 | 98.93 | 100.01 | 97.64 | 97.93 | 140,342 | -1.11(-1.12%) |
Mar 21, 2014 | 98.88 | 100.01 | 97.78 | 99.04 | 211,679 | +0.82(+0.84%) |
Mar 20, 2014 | 97.30 | 98.41 | 97.27 | 98.22 | 84,951 | +0.79(+0.82%) |
Mar 19, 2014 | 98.17 | 99.56 | 96.46 | 97.43 | 98,394 | -0.97(-0.99%) |
Mar 18, 2014 | 97.19 | 98.88 | 97.17 | 98.40 | 124,569 | +1.53(+1.58%) |
Mar 17, 2014 | 95.19 | 97.79 | 95.19 | 96.87 | 87,564 | +1.76(+1.85%) |
Mar 14, 2014 | 96.14 | 96.88 | 94.43 | 95.11 | 129,707 | -1.06(-1.10%) |
Mar 13, 2014 | 96.88 | 98.09 | 95.32 | 96.18 | 259,152 | -0.39(-0.41%) |
Mar 12, 2014 | 92.88 | 96.79 | 92.65 | 96.57 | 180,456 | +3.44(+3.70%) |
Mar 11, 2014 | 91.63 | 93.32 | 90.33 | 93.13 | 143,354 | +1.61(+1.76%) |
Mar 10, 2014 | 90.89 | 92.27 | 90.24 | 91.51 | 117,333 | +0.70(+0.77%) |
Mar 07, 2014 | 93.84 | 93.98 | 90.19 | 90.82 | 189,779 | -3.07(-3.27%) |
Mar 06, 2014 | 91.67 | 94.46 | 91.09 | 93.89 | 149,995 | +2.12(+2.31%) |
Mar 05, 2014 | 92.53 | 92.87 | 90.79 | 91.77 | 157,240 | -1.04(-1.13%) |
Mar 04, 2014 | 89.66 | 94.11 | 89.66 | 92.82 | 196,005 | +3.84(+4.32%) |
Mar 03, 2014 | 90.32 | 90.62 | 88.29 | 88.98 | 137,933 | -1.87(-2.05%) |
Feb 28, 2014 | 88.32 | 91.42 | 85.38 | 90.84 | 177,026 | +2.81(+3.20%) |
Feb 27, 2014 | 87.32 | 88.28 | 87.09 | 88.03 | 80,077 | +0.38(+0.44%) |
Feb 26, 2014 | 87.28 | 88.84 | 87.21 | 87.65 | 143,144 | +0.79(+0.91%) |
Feb 25, 2014 | 84.76 | 87.61 | 84.36 | 86.85 | 119,540 | +1.91(+2.25%) |
Feb 24, 2014 | 83.41 | 85.36 | 83.41 | 84.94 | 129,303 | +1.17(+1.40%) |
Feb 21, 2014 | 83.23 | 84.79 | 83.23 | 83.77 | 118,253 | +0.97(+1.18%) |
Feb 20, 2014 | 83.96 | 84.39 | 82.26 | 82.80 | 137,120 | -0.87(-1.04%) |
Feb 19, 2014 | 84.15 | 84.57 | 83.45 | 83.66 | 96,701 | -0.71(-0.84%) |
Feb 18, 2014 | 84.75 | 84.83 | 82.99 | 84.37 | 111,660 | -0.15(-0.18%) |
Feb 14, 2014 | 84.68 | 84.52 | 84.52 | 84.52 | 64,726 | +0.03(+0.03%) |
Feb 13, 2014 | 84.39 | 85.50 | 84.08 | 84.50 | 120,256 | -0.25(-0.30%) |
Feb 12, 2014 | 85.71 | 86.36 | 84.04 | 84.75 | 149,689 | -0.48(-0.57%) |
Feb 11, 2014 | 84.12 | 85.84 | 84.01 | 85.23 | 126,572 | +0.94(+1.12%) |
Feb 10, 2014 | 84.22 | 84.50 | 81.74 | 84.28 | 236,132 | +0.20(+0.23%) |
Feb 07, 2014 | 84.52 | 85.40 | 82.82 | 84.09 | 191,901 | -0.49(-0.58%) |
Feb 06, 2014 | 84.44 | 85.52 | 83.76 | 84.58 | 164,941 | +0.14(+0.17%) |
Feb 05, 2014 | 85.59 | 85.73 | 83.67 | 84.44 | 241,795 | -1.33(-1.55%) |
Feb 04, 2014 | 82.91 | 86.49 | 81.80 | 85.76 | 388,070 | +3.36(+4.08%) |
Feb 03, 2014 | 81.00 | 83.09 | 80.49 | 82.40 | 286,910 | +1.52(+1.88%) |
Jan 31, 2014 | 80.30 | 81.64 | 79.63 | 80.88 | 171,328 | -0.76(-0.93%) |
Jan 30, 2014 | 81.00 | 82.42 | 80.39 | 81.63 | 233,008 | +1.14(+1.41%) |
Jan 29, 2014 | 82.50 | 82.50 | 80.26 | 80.49 | 219,582 | -2.59(-3.12%) |
Jan 28, 2014 | 83.19 | 83.33 | 82.30 | 83.08 | 263,874 | -0.15(-0.18%) |
Jan 27, 2014 | 84.37 | 85.04 | 83.23 | 83.23 | 225,529 | -1.35(-1.60%) |
Jan 24, 2014 | 83.20 | 84.97 | 82.90 | 84.59 | 292,619 | +0.79(+0.94%) |
Jan 23, 2014 | 83.46 | 83.98 | 83.07 | 83.80 | 190,705 | -0.24(-0.29%) |
Jan 22, 2014 | 84.92 | 85.43 | 83.50 | 84.04 | 168,795 | -0.37(-0.44%) |
Jan 21, 2014 | 84.08 | 84.99 | 83.69 | 84.41 | 261,625 | +0.73(+0.87%) |
Jan 17, 2014 | 84.94 | 83.68 | 83.68 | 83.68 | 261,427 | -1.13(-1.33%) |
Jan 16, 2014 | 85.61 | 85.66 | 83.61 | 84.81 | 285,686 | -1.18(-1.38%) |
Jan 15, 2014 | 85.75 | 86.28 | 84.99 | 85.99 | 213,977 | +0.24(+0.28%) |
Jan 14, 2014 | 85.51 | 86.13 | 83.86 | 85.75 | 314,774 | +0.35(+0.41%) |
Jan 13, 2014 | 87.40 | 88.67 | 83.52 | 85.41 | 583,968 | -2.65(-3.01%) |
Jan 10, 2014 | 93.96 | 95.62 | 86.75 | 88.06 | 874,882 | -7.67(-8.01%) |
Jan 09, 2014 | 98.20 | 99.16 | 95.17 | 95.73 | 433,469 | -2.46(-2.50%) |
Jan 08, 2014 | 99.25 | 100.37 | 97.05 | 98.18 | 248,080 | -1.80(-1.80%) |
Jan 07, 2014 | 99.55 | 101.33 | 99.21 | 99.98 | 203,800 | +0.59(+0.59%) |
Jan 06, 2014 | 100.63 | 101.21 | 99.23 | 99.39 | 208,235 | -1.05(-1.05%) |
Jan 03, 2014 | 99.41 | 100.52 | 98.61 | 100.44 | 139,953 | +1.12(+1.13%) |
Jan 02, 2014 | 102.04 | 102.04 | 98.23 | 99.32 | 187,659 | -3.48(-3.38%) |
Dec 31, 2013 | 103.27 | 102.80 | 102.80 | 102.80 | 239,959 | +0.04(+0.04%) |
Dec 30, 2013 | 104.70 | 105.25 | 102.51 | 102.76 | 111,556 | -1.67(-1.60%) |
Dec 27, 2013 | 104.46 | 105.29 | 103.19 | 104.44 | 150,230 | +0.47(+0.45%) |
Dec 26, 2013 | 106.14 | 107.22 | 103.39 | 103.97 | 123,767 | -1.66(-1.57%) |
Dec 24, 2013 | 105.15 | 105.98 | 104.19 | 105.62 | 83,086 | +0.77(+0.73%) |
Dec 23, 2013 | 103.07 | 105.09 | 102.15 | 104.86 | 176,572 | +2.14(+2.08%) |
Dec 20, 2013 | 103.37 | 104.56 | 101.96 | 102.72 | 330,196 | -0.17(-0.16%) |
Dec 19, 2013 | 104.16 | 104.61 | 102.54 | 102.89 | 87,548 | -1.11(-1.07%) |
Dec 18, 2013 | 102.64 | 105.06 | 100.84 | 104.00 | 149,491 | +1.25(+1.21%) |
Dec 17, 2013 | 103.36 | 104.92 | 102.05 | 102.75 | 102,234 | -0.93(-0.90%) |
Dec 16, 2013 | 103.67 | 105.24 | 102.90 | 103.69 | 156,433 | +0.12(+0.12%) |
Dec 13, 2013 | 104.53 | 105.39 | 103.28 | 103.56 | 106,954 | -0.96(-0.92%) |
Dec 12, 2013 | 104.38 | 106.12 | 103.99 | 104.53 | 103,036 | -0.43(-0.41%) |
Dec 11, 2013 | 106.37 | 106.84 | 104.45 | 104.95 | 101,716 | -0.94(-0.89%) |
Dec 10, 2013 | 107.19 | 107.94 | 105.51 | 105.90 | 112,557 | -1.18(-1.10%) |
Dec 09, 2013 | 105.51 | 107.58 | 105.43 | 107.08 | 129,382 | +1.41(+1.34%) |
Dec 06, 2013 | 109.26 | 111.19 | 105.40 | 105.67 | 0 | -3.24(-2.97%) |
Dec 05, 2013 | 108.67 | 110.53 | 106.65 | 108.90 | 0 | +0.49(+0.45%) |
Dec 04, 2013 | 108.11 | 110.77 | 107.23 | 108.41 | 0 | +0.05(+0.04%) |
Dec 03, 2013 | 109.83 | 110.58 | 107.85 | 108.37 | 84,559 | -1.34(-1.23%) |
Dec 02, 2013 | 110.70 | 111.80 | 108.47 | 109.71 | 85,793 | -1.32(-1.19%) |
Nov 29, 2013 | 112.24 | 112.68 | 110.62 | 111.03 | 0 | -0.53(-0.48%) |
Nov 27, 2013 | 111.43 | 112.29 | 110.86 | 111.56 | 0 | +0.34(+0.30%) |
Nov 26, 2013 | 109.86 | 112.14 | 109.86 | 111.22 | 0 | +1.76(+1.61%) |
Nov 25, 2013 | 108.67 | 110.02 | 108.67 | 109.46 | 70,003 | +0.77(+0.71%) |
Nov 22, 2013 | 107.51 | 108.99 | 106.39 | 108.69 | 0 | +1.18(+1.10%) |
Nov 21, 2013 | 105.70 | 108.24 | 105.04 | 107.51 | 79,167 | +1.65(+1.55%) |
Nov 20, 2013 | 105.28 | 106.55 | 104.94 | 105.86 | 0 | +1.02(+0.98%) |
Nov 19, 2013 | 103.43 | 105.56 | 102.67 | 104.84 | 147,129 | +1.58(+1.53%) |
Nov 18, 2013 | 102.76 | 104.26 | 102.39 | 103.26 | 146,714 | +0.54(+0.53%) |
Nov 15, 2013 | 100.68 | 102.92 | 100.24 | 102.72 | 0 | +1.90(+1.88%) |
Nov 14, 2013 | 102.46 | 103.65 | 100.19 | 100.82 | 280,674 | -7.68(-7.08%) |
Nov 13, 2013 | 105.02 | 108.63 | 105.02 | 108.50 | 0 | +2.39(+2.26%) |
Nov 12, 2013 | 105.42 | 106.61 | 105.07 | 106.11 | 0 | +0.64(+0.61%) |
Nov 11, 2013 | 104.56 | 105.64 | 103.72 | 105.47 | 0 | +1.03(+0.99%) |
Nov 08, 2013 | 103.21 | 105.06 | 103.21 | 104.44 | 0 | +1.25(+1.21%) |
Nov 07, 2013 | 105.49 | 105.49 | 102.76 | 103.19 | 263,592 | -1.66(-1.58%) |
Nov 06, 2013 | 106.01 | 107.36 | 104.05 | 104.85 | 230,760 | -1.12(-1.06%) |
Nov 05, 2013 | 107.39 | 107.67 | 105.34 | 105.97 | 0 | -1.66(-1.54%) |
Nov 04, 2013 | 107.00 | 110.92 | 106.81 | 107.63 | 373,591 | +0.36(+0.34%) |
Nov 01, 2013 | 100.82 | 108.67 | 99.97 | 107.26 | 0 | +6.02(+5.95%) |
Oct 31, 2013 | 94.88 | 104.67 | 92.34 | 101.24 | 0 | +10.91(+12.08%) |
Oct 30, 2013 | 92.60 | 93.16 | 90.06 | 90.33 | 101,789 | -1.96(-2.12%) |
Oct 29, 2013 | 91.15 | 92.43 | 91.08 | 92.29 | 0 | +1.57(+1.74%) |
Oct 28, 2013 | 91.02 | 91.46 | 90.57 | 90.72 | 0 | +0.01(+0.01%) |
Oct 25, 2013 | 91.02 | 91.43 | 89.66 | 90.71 | 0 | +0.04(+0.05%) |
Oct 24, 2013 | 91.52 | 91.52 | 90.30 | 90.66 | 109,164 | -0.85(-0.93%) |
Oct 23, 2013 | 89.95 | 91.68 | 89.25 | 91.52 | 0 | +1.10(+1.22%) |
Oct 22, 2013 | 94.43 | 95.54 | 89.82 | 90.41 | 504,047 | -3.91(-4.15%) |
Oct 21, 2013 | 93.47 | 94.61 | 91.94 | 94.33 | 90,695 | +1.21(+1.30%) |
Oct 18, 2013 | 93.40 | 93.55 | 90.75 | 93.12 | 176,287 | +0.61(+0.66%) |
Oct 17, 2013 | 91.12 | 92.54 | 89.99 | 92.51 | 127,526 | +1.24(+1.36%) |
Oct 16, 2013 | 89.01 | 91.56 | 88.65 | 91.27 | 93,249 | +2.76(+3.12%) |
Oct 15, 2013 | 88.84 | 89.48 | 87.83 | 88.51 | 99,489 | -0.56(-0.63%) |
Oct 14, 2013 | 88.86 | 89.84 | 87.02 | 89.07 | 143,619 | -0.01(-0.01%) |
Oct 11, 2013 | 86.34 | 89.08 | 85.42 | 89.08 | 0 | +2.28(+2.62%) |
Oct 10, 2013 | 85.69 | 86.89 | 84.19 | 86.80 | 132,212 | +2.20(+2.60%) |
Oct 09, 2013 | 86.04 | 86.18 | 83.95 | 84.60 | 93,213 | -1.47(-1.71%) |
Oct 08, 2013 | 86.32 | 87.18 | 85.77 | 86.07 | 108,651 | -0.43(-0.49%) |
Oct 07, 2013 | 86.87 | 87.19 | 85.83 | 86.50 | 91,108 | -1.07(-1.22%) |
Oct 04, 2013 | 85.76 | 87.67 | 85.76 | 87.57 | 0 | +1.62(+1.88%) |
Oct 03, 2013 | 86.72 | 87.40 | 85.32 | 85.95 | 0 | -0.66(-0.76%) |
Oct 02, 2013 | 85.63 | 86.78 | 84.72 | 86.61 | 114,057 | +0.63(+0.73%) |
Oct 01, 2013 | 84.54 | 85.97 | 84.23 | 85.97 | 100,871 | +1.24(+1.47%) |
Sep 30, 2013 | 84.90 | 85.41 | 84.07 | 84.73 | 0 | -0.74(-0.86%) |
Sep 27, 2013 | 84.74 | 85.69 | 84.53 | 85.47 | 0 | +0.05(+0.06%) |
Sep 26, 2013 | 85.28 | 86.27 | 84.53 | 85.41 | 64,595 | +0.55(+0.65%) |
Sep 25, 2013 | 85.58 | 85.78 | 84.25 | 84.86 | 88,978 | -0.87(-1.02%) |
Sep 24, 2013 | 85.10 | 87.17 | 84.79 | 85.73 | 163,912 | +0.53(+0.63%) |
Sep 23, 2013 | 83.77 | 85.61 | 83.47 | 85.20 | 76,316 | +1.31(+1.56%) |
Sep 20, 2013 | 83.92 | 84.35 | 83.02 | 83.89 | 0 | +0.01(+0.01%) |
Sep 19, 2013 | 84.46 | 84.79 | 81.92 | 83.88 | 43,508 | -0.55(-0.65%) |
Sep 18, 2013 | 82.34 | 84.65 | 81.58 | 84.44 | 0 | +2.22(+2.69%) |
Sep 17, 2013 | 81.13 | 82.59 | 81.13 | 82.22 | 0 | +1.09(+1.35%) |
Sep 16, 2013 | 80.95 | 81.52 | 80.48 | 81.13 | 0 | +0.22(+0.28%) |
Sep 13, 2013 | 81.59 | 81.61 | 80.57 | 80.90 | 0 | -0.35(-0.43%) |
Sep 12, 2013 | 81.34 | 81.76 | 80.61 | 81.25 | 0 | -0.04(-0.04%) |
Sep 11, 2013 | 80.39 | 81.63 | 79.76 | 81.29 | 0 | +0.85(+1.06%) |
Sep 10, 2013 | 79.44 | 80.54 | 78.99 | 80.43 | 61,543 | +1.59(+2.02%) |
Sep 09, 2013 | 77.16 | 79.07 | 76.63 | 78.84 | 0 | +1.71(+2.21%) |
Sep 06, 2013 | 77.11 | 77.42 | 75.89 | 77.13 | 0 | +0.56(+0.73%) |
Sep 05, 2013 | 76.27 | 77.09 | 75.41 | 76.57 | 0 | +0.61(+0.80%) |
Sep 04, 2013 | 76.59 | 76.81 | 75.33 | 75.97 | 0 | -0.44(-0.58%) |
Sep 03, 2013 | 77.17 | 77.57 | 75.84 | 76.41 | 0 | -0.08(-0.10%) |
Aug 30, 2013 | 76.81 | 77.28 | 75.67 | 76.49 | 0 | -0.47(-0.61%) |
Aug 29, 2013 | 75.86 | 77.46 | 75.40 | 76.96 | 47,676 | +0.73(+0.96%) |
Aug 28, 2013 | 73.90 | 76.47 | 73.90 | 76.23 | 0 | +2.35(+3.18%) |
Aug 27, 2013 | 74.35 | 75.54 | 73.50 | 73.88 | 82,773 | -1.25(-1.67%) |
Aug 26, 2013 | 76.19 | 76.29 | 74.88 | 75.14 | 0 | -1.10(-1.45%) |
Aug 23, 2013 | 76.11 | 76.37 | 74.92 | 76.24 | 0 | +0.14(+0.19%) |
Aug 22, 2013 | 76.43 | 77.01 | 75.64 | 76.10 | 51,697 | +0.09(+0.12%) |
Aug 21, 2013 | 77.66 | 78.27 | 74.92 | 76.01 | 0 | -1.83(-2.35%) |
Aug 20, 2013 | 76.24 | 78.83 | 75.94 | 77.84 | 73,160 | +1.70(+2.23%) |
Aug 19, 2013 | 76.71 | 77.68 | 76.14 | 76.14 | 58,100 | -0.48(-0.63%) |
Aug 16, 2013 | 76.95 | 78.41 | 76.27 | 76.62 | 0 | -0.77(-0.99%) |
Aug 15, 2013 | 78.57 | 79.12 | 77.38 | 77.39 | 81,974 | -1.98(-2.49%) |
Aug 14, 2013 | 81.05 | 81.05 | 79.08 | 79.36 | 43,665 | -1.61(-1.99%) |
Aug 13, 2013 | 80.40 | 81.68 | 80.10 | 80.97 | 76,548 | +0.40(+0.50%) |
Aug 12, 2013 | 78.84 | 81.06 | 78.45 | 80.57 | 100,539 | +1.09(+1.37%) |
Aug 09, 2013 | 79.73 | 79.90 | 78.76 | 79.48 | 34,401 | -0.22(-0.28%) |
Aug 08, 2013 | 80.57 | 80.57 | 78.77 | 79.71 | 41,615 | -0.18(-0.22%) |
Aug 07, 2013 | 81.52 | 81.52 | 79.37 | 79.88 | 70,940 | -1.92(-2.34%) |
Aug 06, 2013 | 81.51 | 82.05 | 80.92 | 81.80 | 72,923 | -0.20(-0.24%) |
Aug 05, 2013 | 81.78 | 82.93 | 81.53 | 81.99 | 70,302 | +0.44(+0.54%) |
Aug 02, 2013 | 82.07 | 82.26 | 80.65 | 81.55 | 53,794 | -0.89(-1.08%) |
Aug 01, 2013 | 81.36 | 82.44 | 80.76 | 82.44 | 110,528 | +1.71(+2.12%) |
Jul 31, 2013 | 79.83 | 81.14 | 79.29 | 80.72 | 0 | +1.03(+1.29%) |
Jul 30, 2013 | 79.32 | 79.83 | 79.06 | 79.70 | 0 | +0.49(+0.62%) |
Jul 29, 2013 | 79.30 | 79.38 | 78.62 | 79.21 | 0 | -0.02(-0.02%) |
Jul 26, 2013 | 78.56 | 79.40 | 78.36 | 79.23 | 0 | +0.09(+0.11%) |
Jul 25, 2013 | 78.82 | 79.81 | 78.02 | 79.14 | 0 | +0.12(+0.15%) |
Jul 24, 2013 | 79.22 | 79.63 | 78.68 | 79.02 | 0 | -0.26(-0.32%) |
Jul 23, 2013 | 79.63 | 79.81 | 78.93 | 79.28 | 0 | -0.35(-0.43%) |
Jul 22, 2013 | 79.14 | 79.89 | 79.00 | 79.63 | 0 | +0.24(+0.30%) |
Jul 19, 2013 | 79.02 | 80.02 | 79.02 | 79.39 | 0 | -0.10(-0.12%) |
Jul 18, 2013 | 78.22 | 80.00 | 77.95 | 79.48 | 0 | +1.41(+1.81%) |
Jul 17, 2013 | 78.09 | 78.45 | 77.59 | 78.07 | 101,701 | +0.27(+0.35%) |
Jul 16, 2013 | 78.42 | 78.45 | 77.31 | 77.80 | 121,994 | -0.70(-0.89%) |
Jul 15, 2013 | 79.16 | 79.74 | 78.36 | 78.50 | 0 | -0.56(-0.71%) |
Jul 12, 2013 | 79.78 | 80.37 | 79.05 | 79.06 | 0 | -1.17(-1.46%) |
Jul 11, 2013 | 77.17 | 80.33 | 75.70 | 80.23 | 0 | -1.03(-1.27%) |
Jul 10, 2013 | 82.45 | 82.78 | 79.88 | 81.26 | 277,258 | -1.49(-1.80%) |
Jul 09, 2013 | 80.18 | 83.21 | 79.94 | 82.75 | 0 | +2.81(+3.52%) |
Jul 08, 2013 | 79.15 | 80.34 | 78.11 | 79.94 | 0 | +0.50(+0.63%) |
Jul 05, 2013 | 80.31 | 80.31 | 77.49 | 79.44 | 0 | +0.20(+0.26%) |
Jul 03, 2013 | 78.42 | 79.55 | 77.83 | 79.24 | 0 | +0.31(+0.39%) |
Jul 02, 2013 | 78.15 | 79.22 | 77.90 | 78.92 | 0 | +0.86(+1.10%) |
Jul 01, 2013 | 77.89 | 79.53 | 77.89 | 78.06 | 0 | +0.35(+0.46%) |
Jun 28, 2013 | 78.18 | 79.00 | 77.67 | 77.71 | 158,440 | -0.90(-1.14%) |
Jun 27, 2013 | 78.57 | 79.22 | 78.13 | 78.61 | 0 | +0.57(+0.73%) |
Jun 26, 2013 | 77.83 | 79.74 | 76.84 | 78.04 | 0 | +0.74(+0.96%) |
Jun 25, 2013 | 77.75 | 78.13 | 76.13 | 77.29 | 0 | +0.36(+0.47%) |
Jun 24, 2013 | 77.17 | 78.06 | 76.26 | 76.93 | 0 | -0.97(-1.24%) |
Jun 21, 2013 | 77.75 | 78.30 | 76.40 | 77.90 | 208,492 | +0.27(+0.34%) |
Jun 20, 2013 | 79.07 | 79.30 | 77.32 | 77.63 | 0 | -2.16(-2.71%) |
Jun 19, 2013 | 80.65 | 82.17 | 79.71 | 79.79 | 0 | -0.53(-0.66%) |
Jun 18, 2013 | 78.30 | 80.33 | 78.30 | 80.33 | 0 | +2.22(+2.84%) |
Jun 17, 2013 | 77.83 | 78.51 | 77.21 | 78.11 | 0 | +0.95(+1.23%) |
Jun 14, 2013 | 77.50 | 78.61 | 76.91 | 77.16 | 0 | -0.37(-0.48%) |
Jun 13, 2013 | 77.36 | 77.64 | 76.53 | 77.53 | 65,558 | +0.31(+0.40%) |
Jun 12, 2013 | 78.85 | 78.85 | 77.18 | 77.22 | 120,776 | -1.05(-1.34%) |
Jun 11, 2013 | 78.18 | 79.05 | 77.07 | 78.27 | 74,730 | -0.57(-0.72%) |
Jun 10, 2013 | 79.21 | 79.63 | 78.53 | 78.84 | 0 | +0.11(+0.14%) |
Jun 07, 2013 | 76.20 | 79.73 | 76.20 | 78.73 | 0 | +3.23(+4.28%) |
Jun 06, 2013 | 74.23 | 75.53 | 73.58 | 75.50 | 98,018 | +1.25(+1.68%) |
Jun 05, 2013 | 74.42 | 75.07 | 73.91 | 74.25 | 0 | -0.04(-0.05%) |
Jun 04, 2013 | 74.80 | 75.23 | 73.94 | 74.29 | 0 | -0.59(-0.78%) |