Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 141.16 | 143.03 | 140.22 | 141.86 | 614,391 | -0.80(-0.56%) |
May 29, 2014 | 142.52 | 144.17 | 140.12 | 142.66 | 752,658 | +0.81(+0.57%) |
May 28, 2014 | 142.25 | 143.17 | 140.60 | 141.85 | 1,134,070 | -0.48(-0.34%) |
May 27, 2014 | 136.25 | 142.70 | 136.01 | 142.33 | 1,421,440 | +6.96(+5.14%) |
May 23, 2014 | 132.11 | 135.37 | 135.37 | 135.37 | 1,162,400 | +4.41(+3.37%) |
May 22, 2014 | 127.84 | 131.50 | 127.69 | 130.96 | 556,880 | +2.57(+2.00%) |
May 21, 2014 | 129.39 | 129.70 | 127.14 | 128.39 | 503,794 | -0.12(-0.09%) |
May 20, 2014 | 131.10 | 131.39 | 127.46 | 128.51 | 750,211 | -2.92(-2.22%) |
May 19, 2014 | 126.26 | 132.50 | 126.02 | 131.43 | 923,655 | +4.89(+3.86%) |
May 16, 2014 | 128.01 | 128.08 | 125.37 | 126.54 | 693,416 | -0.66(-0.52%) |
May 15, 2014 | 127.76 | 128.22 | 123.43 | 127.20 | 827,604 | -1.18(-0.92%) |
May 14, 2014 | 128.24 | 131.72 | 126.31 | 128.38 | 583,870 | -0.46(-0.36%) |
May 13, 2014 | 130.44 | 132.10 | 128.24 | 128.84 | 897,595 | -1.39(-1.07%) |
May 12, 2014 | 129.08 | 131.42 | 128.24 | 130.23 | 914,170 | +0.78(+0.60%) |
May 09, 2014 | 124.71 | 129.76 | 120.38 | 129.45 | 3,022,080 | -4.24(-3.17%) |
May 08, 2014 | 136.03 | 139.70 | 133.11 | 133.69 | 714,671 | -3.71(-2.70%) |
May 07, 2014 | 138.62 | 139.45 | 133.04 | 137.40 | 654,942 | -0.30(-0.22%) |
May 06, 2014 | 141.45 | 143.20 | 137.49 | 137.70 | 430,795 | -4.28(-3.01%) |
May 05, 2014 | 139.08 | 142.91 | 137.00 | 141.98 | 472,469 | +2.36(+1.69%) |
May 02, 2014 | 139.34 | 140.00 | 136.00 | 139.62 | 481,375 | +0.35(+0.25%) |
May 01, 2014 | 135.29 | 140.00 | 134.90 | 139.27 | 577,787 | +4.37(+3.24%) |
Apr 30, 2014 | 133.54 | 135.62 | 133.00 | 134.90 | 570,483 | +0.11(+0.08%) |
Apr 29, 2014 | 135.92 | 137.70 | 132.55 | 134.79 | 733,852 | -0.06(-0.04%) |
Apr 28, 2014 | 136.71 | 138.02 | 132.69 | 134.85 | 996,369 | -0.07(-0.05%) |
Apr 25, 2014 | 141.14 | 142.06 | 134.27 | 134.92 | 1,027,602 | -6.66(-4.70%) |
Apr 24, 2014 | 146.21 | 146.21 | 139.67 | 141.58 | 1,086,522 | -2.33(-1.62%) |
Apr 23, 2014 | 147.21 | 147.80 | 142.01 | 143.91 | 695,082 | -1.44(-0.99%) |
Apr 22, 2014 | 141.65 | 149.47 | 140.00 | 145.35 | 1,228,148 | +7.02(+5.07%) |
Apr 21, 2014 | 137.82 | 138.80 | 134.28 | 138.33 | 555,596 | +2.18(+1.60%) |
Apr 17, 2014 | 137.86 | 136.16 | 136.16 | 136.16 | 1,066,700 | +0.06(+0.04%) |
Apr 16, 2014 | 131.73 | 136.95 | 129.84 | 136.10 | 825,422 | +5.19(+3.96%) |
Apr 15, 2014 | 127.86 | 131.29 | 122.75 | 130.91 | 1,116,521 | +2.66(+2.07%) |
Apr 14, 2014 | 128.54 | 133.79 | 125.25 | 128.25 | 986,431 | -0.36(-0.28%) |
Apr 11, 2014 | 128.72 | 131.79 | 126.17 | 128.61 | 1,542,583 | -1.00(-0.77%) |
Apr 10, 2014 | 137.62 | 137.95 | 127.57 | 129.61 | 1,707,763 | -7.30(-5.33%) |
Apr 09, 2014 | 131.06 | 136.97 | 130.86 | 136.91 | 1,318,612 | +6.82(+5.24%) |
Apr 08, 2014 | 123.18 | 130.97 | 123.18 | 130.09 | 1,584,675 | +5.46(+4.38%) |
Apr 07, 2014 | 127.13 | 131.18 | 121.44 | 124.63 | 1,869,103 | -2.17(-1.71%) |
Apr 04, 2014 | 136.78 | 137.22 | 124.12 | 126.80 | 2,368,496 | -8.35(-6.18%) |
Apr 03, 2014 | 139.98 | 141.23 | 132.56 | 135.15 | 1,018,384 | -4.99(-3.56%) |
Apr 02, 2014 | 141.43 | 142.77 | 138.67 | 140.14 | 570,655 | +0.36(+0.26%) |
Apr 01, 2014 | 140.05 | 143.52 | 137.46 | 139.78 | 944,752 | +1.10(+0.79%) |
Mar 31, 2014 | 134.55 | 139.75 | 134.55 | 138.68 | 951,860 | +5.22(+3.91%) |
Mar 28, 2014 | 136.86 | 137.95 | 131.51 | 133.46 | 1,225,367 | -4.54(-3.29%) |
Mar 27, 2014 | 136.56 | 139.45 | 130.61 | 138.00 | 1,173,876 | +1.60(+1.17%) |
Mar 26, 2014 | 137.64 | 140.25 | 135.25 | 136.40 | 901,241 | -0.31(-0.23%) |
Mar 25, 2014 | 137.84 | 142.96 | 135.59 | 136.71 | 932,565 | -0.61(-0.44%) |
Mar 24, 2014 | 144.63 | 147.25 | 134.01 | 137.32 | 2,306,986 | -6.54(-4.55%) |
Mar 21, 2014 | 149.91 | 151.99 | 143.66 | 143.86 | 2,435,312 | -6.40(-4.26%) |
Mar 20, 2014 | 151.10 | 153.81 | 148.31 | 150.26 | 774,265 | -0.92(-0.61%) |
Mar 19, 2014 | 154.29 | 154.99 | 149.54 | 151.18 | 1,098,753 | -2.85(-1.85%) |
Mar 18, 2014 | 150.15 | 154.99 | 150.01 | 154.03 | 690,099 | +3.54(+2.35%) |
Mar 17, 2014 | 150.90 | 153.45 | 149.18 | 150.49 | 826,452 | +1.27(+0.85%) |
Mar 14, 2014 | 148.98 | 150.94 | 147.02 | 149.22 | 847,438 | -0.08(-0.05%) |
Mar 13, 2014 | 154.03 | 155.21 | 147.20 | 149.30 | 2,599,411 | -8.18(-5.19%) |
Mar 12, 2014 | 150.50 | 159.88 | 150.36 | 157.48 | 1,574,804 | +6.02(+3.97%) |
Mar 11, 2014 | 151.88 | 155.98 | 150.11 | 151.46 | 869,253 | -0.42(-0.28%) |
Mar 10, 2014 | 152.99 | 155.42 | 150.44 | 151.88 | 792,304 | -3.36(-2.16%) |
Mar 07, 2014 | 154.18 | 157.23 | 150.00 | 155.24 | 1,402,858 | +3.76(+2.48%) |
Mar 06, 2014 | 157.89 | 159.21 | 149.58 | 151.48 | 1,306,782 | -6.12(-3.89%) |
Mar 05, 2014 | 157.79 | 158.50 | 155.85 | 157.60 | 1,091,714 | -3.12(-1.94%) |
Mar 04, 2014 | 161.00 | 162.49 | 157.85 | 160.72 | 1,227,988 | +4.40(+2.81%) |
Mar 03, 2014 | 147.28 | 157.41 | 143.18 | 156.32 | 2,165,387 | +4.38(+2.88%) |
Feb 28, 2014 | 165.94 | 166.00 | 151.30 | 151.94 | 2,743,420 | -14.68(-8.81%) |
Feb 27, 2014 | 158.36 | 167.17 | 158.00 | 166.62 | 1,382,181 | +4.56(+2.81%) |
Feb 26, 2014 | 166.09 | 169.80 | 157.57 | 162.06 | 3,559,550 | -12.92(-7.38%) |
Feb 25, 2014 | 174.34 | 176.60 | 170.63 | 174.98 | 1,600,762 | +3.23(+1.88%) |
Feb 24, 2014 | 172.00 | 176.35 | 171.10 | 171.75 | 1,098,631 | +1.72(+1.01%) |
Feb 21, 2014 | 169.39 | 171.50 | 167.36 | 170.03 | 1,162,569 | -0.26(-0.15%) |
Feb 20, 2014 | 171.23 | 172.35 | 169.05 | 170.29 | 975,311 | +0.01(+0.01%) |
Feb 19, 2014 | 169.67 | 175.00 | 167.22 | 170.28 | 1,339,815 | -1.63(-0.95%) |
Feb 18, 2014 | 162.04 | 172.68 | 161.88 | 171.91 | 1,459,398 | +11.81(+7.38%) |
Feb 14, 2014 | 162.00 | 160.10 | 160.10 | 160.10 | 551,600 | -0.66(-0.41%) |
Feb 13, 2014 | 159.09 | 162.11 | 157.72 | 160.76 | 760,623 | +1.37(+0.86%) |
Feb 12, 2014 | 157.00 | 163.68 | 156.16 | 159.39 | 1,212,525 | +3.25(+2.08%) |
Feb 11, 2014 | 154.75 | 157.28 | 153.47 | 156.14 | 1,037,422 | +2.16(+1.40%) |
Feb 10, 2014 | 152.83 | 155.21 | 150.00 | 153.98 | 819,299 | +0.88(+0.57%) |
Feb 07, 2014 | 144.74 | 154.92 | 143.78 | 153.10 | 1,172,704 | +9.32(+6.48%) |
Feb 06, 2014 | 147.13 | 147.88 | 141.39 | 143.78 | 906,024 | -2.91(-1.98%) |
Feb 05, 2014 | 147.33 | 148.60 | 139.69 | 146.69 | 1,039,240 | -0.59(-0.40%) |
Feb 04, 2014 | 148.74 | 150.00 | 146.10 | 147.28 | 1,072,434 | +0.01(+0.01%) |
Feb 03, 2014 | 152.50 | 154.00 | 145.46 | 147.27 | 1,215,721 | -4.39(-2.89%) |
Jan 31, 2014 | 154.97 | 155.99 | 151.40 | 151.66 | 1,210,882 | -4.91(-3.13%) |
Jan 30, 2014 | 155.00 | 158.38 | 153.81 | 156.57 | 951,333 | +4.95(+3.26%) |
Jan 29, 2014 | 151.26 | 154.22 | 147.71 | 151.62 | 1,047,690 | +0.18(+0.12%) |
Jan 28, 2014 | 145.45 | 154.42 | 145.01 | 151.44 | 1,478,662 | +8.73(+6.12%) |
Jan 27, 2014 | 149.66 | 149.98 | 135.27 | 142.71 | 2,411,789 | -6.48(-4.34%) |
Jan 24, 2014 | 157.83 | 157.85 | 148.17 | 149.19 | 1,719,849 | -9.88(-6.21%) |
Jan 23, 2014 | 157.00 | 159.14 | 153.56 | 159.07 | 896,656 | +2.35(+1.50%) |
Jan 22, 2014 | 154.21 | 157.65 | 151.00 | 156.72 | 1,062,256 | +3.55(+2.32%) |
Jan 21, 2014 | 150.95 | 154.88 | 150.06 | 153.17 | 867,721 | +3.15(+2.10%) |
Jan 17, 2014 | 149.20 | 150.02 | 150.02 | 150.02 | 1,071,500 | +1.12(+0.75%) |
Jan 16, 2014 | 148.04 | 149.49 | 145.50 | 148.90 | 607,533 | +1.30(+0.88%) |
Jan 15, 2014 | 145.48 | 149.48 | 146.00 | 147.60 | 913,639 | +2.12(+1.46%) |
Jan 14, 2014 | 147.00 | 148.01 | 141.50 | 145.48 | 1,005,487 | -1.36(-0.93%) |
Jan 13, 2014 | 139.34 | 148.14 | 138.10 | 146.84 | 1,626,598 | +8.28(+5.98%) |
Jan 10, 2014 | 136.20 | 139.22 | 135.82 | 138.56 | 521,453 | +2.49(+1.83%) |
Jan 09, 2014 | 139.24 | 140.44 | 135.10 | 136.07 | 681,594 | -1.75(-1.27%) |
Jan 08, 2014 | 131.82 | 139.26 | 131.75 | 137.82 | 1,097,517 | +7.40(+5.67%) |
Jan 07, 2014 | 126.20 | 131.15 | 125.60 | 130.42 | 882,542 | +4.91(+3.91%) |
Jan 06, 2014 | 127.00 | 127.62 | 123.55 | 125.51 | 786,949 | -0.84(-0.66%) |
Jan 03, 2014 | 127.24 | 128.44 | 125.34 | 126.35 | 423,307 | -0.43(-0.34%) |
Jan 02, 2014 | 126.75 | 127.37 | 124.56 | 126.78 | 498,402 | +0.22(+0.17%) |
Dec 31, 2013 | 127.46 | 126.56 | 126.56 | 126.56 | 561,600 | -0.23(-0.18%) |
Dec 30, 2013 | 123.69 | 128.49 | 123.52 | 126.79 | 566,325 | +3.50(+2.84%) |
Dec 27, 2013 | 125.62 | 125.62 | 122.02 | 123.29 | 362,499 | -2.32(-1.85%) |
Dec 26, 2013 | 125.25 | 126.50 | 124.50 | 125.61 | 327,367 | +0.61(+0.49%) |
Dec 24, 2013 | 125.50 | 125.94 | 123.80 | 125.00 | 287,670 | -0.41(-0.33%) |
Dec 23, 2013 | 125.25 | 125.70 | 123.62 | 125.41 | 699,542 | +1.50(+1.21%) |
Dec 20, 2013 | 125.70 | 126.84 | 118.16 | 123.91 | 2,234,151 | +9.19(+8.01%) |
Dec 19, 2013 | 113.76 | 115.85 | 113.76 | 114.72 | 365,491 | +0.98(+0.86%) |
Dec 18, 2013 | 111.48 | 114.28 | 110.67 | 113.74 | 518,533 | +1.64(+1.46%) |
Dec 17, 2013 | 111.48 | 112.90 | 110.22 | 112.10 | 417,179 | -0.09(-0.08%) |
Dec 16, 2013 | 112.82 | 113.92 | 108.58 | 112.19 | 1,295,328 | -2.34(-2.04%) |
Dec 13, 2013 | 115.91 | 115.98 | 113.85 | 114.53 | 568,732 | -0.86(-0.75%) |
Dec 12, 2013 | 115.06 | 117.33 | 114.85 | 115.39 | 467,478 | +0.17(+0.15%) |
Dec 11, 2013 | 120.50 | 120.67 | 114.89 | 115.22 | 926,521 | -4.41(-3.69%) |
Dec 10, 2013 | 117.02 | 121.15 | 116.86 | 119.63 | 989,227 | +2.50(+2.13%) |
Dec 09, 2013 | 117.80 | 117.81 | 115.80 | 117.13 | 1,154,516 | +0.09(+0.08%) |
Dec 06, 2013 | 116.79 | 117.73 | 114.54 | 117.04 | 0 | +2.70(+2.36%) |
Dec 05, 2013 | 114.14 | 115.18 | 113.23 | 114.34 | 0 | -0.04(-0.03%) |
Dec 04, 2013 | 114.11 | 116.82 | 112.80 | 114.38 | 0 | +0.57(+0.50%) |
Dec 03, 2013 | 116.77 | 117.75 | 113.59 | 113.81 | 0 | -3.94(-3.35%) |
Dec 02, 2013 | 116.85 | 117.80 | 115.50 | 117.75 | 0 | +0.83(+0.71%) |
Nov 29, 2013 | 116.36 | 117.38 | 115.84 | 116.92 | 0 | +1.27(+1.10%) |
Nov 27, 2013 | 114.95 | 115.74 | 114.00 | 115.65 | 0 | +2.00(+1.76%) |
Nov 26, 2013 | 116.94 | 116.99 | 112.85 | 113.65 | 606,334 | -1.36(-1.18%) |
Nov 25, 2013 | 118.61 | 118.80 | 114.13 | 115.01 | 966,791 | +1.67(+1.47%) |
Nov 22, 2013 | 115.09 | 116.40 | 111.14 | 113.34 | 0 | -1.16(-1.01%) |
Nov 21, 2013 | 113.00 | 114.99 | 112.79 | 114.50 | 0 | +2.54(+2.27%) |
Nov 20, 2013 | 110.00 | 114.64 | 109.43 | 111.96 | 0 | +1.96(+1.78%) |
Nov 19, 2013 | 108.81 | 111.32 | 107.74 | 110.00 | 622,752 | +0.91(+0.83%) |
Nov 18, 2013 | 108.79 | 110.57 | 108.13 | 109.09 | 0 | +0.70(+0.65%) |
Nov 15, 2013 | 108.65 | 108.99 | 107.36 | 108.39 | 0 | -0.30(-0.28%) |
Nov 14, 2013 | 109.86 | 110.63 | 106.90 | 108.69 | 0 | +7.50(+7.41%) |
Nov 12, 2013 | 99.75 | 102.17 | 98.84 | 101.19 | 0 | +1.39(+1.39%) |
Nov 11, 2013 | 98.50 | 100.36 | 97.70 | 99.80 | 688,634 | +1.56(+1.59%) |
Nov 08, 2013 | 94.00 | 98.30 | 94.00 | 98.24 | 0 | +4.50(+4.80%) |
Nov 07, 2013 | 93.90 | 94.97 | 92.08 | 93.74 | 898,244 | -0.04(-0.04%) |
Nov 06, 2013 | 94.89 | 97.44 | 90.47 | 93.78 | 1,149,856 | +1.16(+1.25%) |
Nov 05, 2013 | 90.80 | 93.42 | 89.76 | 92.62 | 0 | +2.02(+2.23%) |
Nov 04, 2013 | 90.55 | 91.23 | 89.67 | 90.60 | 372,910 | +0.52(+0.58%) |
Nov 01, 2013 | 91.03 | 91.74 | 89.64 | 90.08 | 0 | -0.66(-0.73%) |
Oct 31, 2013 | 90.76 | 91.34 | 88.91 | 90.74 | 620,465 | +0.03(+0.03%) |
Oct 30, 2013 | 92.86 | 92.89 | 89.56 | 90.71 | 0 | -1.32(-1.43%) |
Oct 29, 2013 | 92.75 | 93.15 | 91.18 | 92.03 | 0 | -0.45(-0.49%) |
Oct 28, 2013 | 93.18 | 94.36 | 92.03 | 92.48 | 0 | -0.22(-0.24%) |
Oct 25, 2013 | 94.60 | 95.19 | 92.20 | 92.70 | 0 | -1.83(-1.94%) |
Oct 24, 2013 | 92.00 | 95.24 | 91.95 | 94.53 | 0 | +2.90(+3.16%) |
Oct 23, 2013 | 90.70 | 92.43 | 89.59 | 91.63 | 0 | +1.12(+1.24%) |
Oct 22, 2013 | 86.39 | 90.62 | 86.00 | 90.51 | 1,083,293 | +4.86(+5.67%) |
Oct 21, 2013 | 85.00 | 85.98 | 84.76 | 85.65 | 495,566 | +0.64(+0.75%) |
Oct 18, 2013 | 84.14 | 85.12 | 83.18 | 85.01 | 1,010,411 | +0.98(+1.17%) |
Oct 17, 2013 | 82.98 | 84.40 | 82.77 | 84.03 | 670,315 | +1.14(+1.38%) |
Oct 16, 2013 | 82.90 | 84.00 | 82.67 | 82.89 | 0 | +0.27(+0.33%) |
Oct 15, 2013 | 84.44 | 84.83 | 82.53 | 82.62 | 551,966 | -1.56(-1.85%) |
Oct 14, 2013 | 82.21 | 84.60 | 82.08 | 84.18 | 0 | +0.67(+0.80%) |
Oct 11, 2013 | 84.95 | 85.20 | 83.25 | 83.51 | 0 | -1.26(-1.49%) |
Oct 10, 2013 | 85.03 | 86.39 | 83.74 | 84.77 | 589,223 | +0.49(+0.58%) |
Oct 09, 2013 | 83.10 | 85.26 | 80.80 | 84.28 | 0 | +0.50(+0.60%) |
Oct 08, 2013 | 88.58 | 88.82 | 80.40 | 83.78 | 0 | -5.19(-5.83%) |
Oct 07, 2013 | 90.42 | 90.42 | 88.32 | 88.97 | 0 | -2.02(-2.22%) |
Oct 04, 2013 | 89.98 | 92.25 | 89.54 | 90.99 | 0 | +1.46(+1.63%) |
Oct 03, 2013 | 90.28 | 91.36 | 89.10 | 89.53 | 897,164 | -0.75(-0.83%) |
Oct 02, 2013 | 90.38 | 91.38 | 90.02 | 90.28 | 601,341 | -0.82(-0.90%) |
Oct 01, 2013 | 92.13 | 93.32 | 90.39 | 91.10 | 870,717 | +1.32(+1.47%) |
Sep 27, 2013 | 90.05 | 90.81 | 89.33 | 89.78 | 0 | -0.83(-0.92%) |
Sep 26, 2013 | 88.39 | 90.90 | 88.38 | 90.61 | 0 | +2.29(+2.59%) |
Sep 25, 2013 | 88.37 | 89.09 | 87.86 | 88.32 | 464,931 | +0.38(+0.43%) |
Sep 24, 2013 | 88.13 | 88.48 | 87.17 | 87.94 | 0 | +0.21(+0.24%) |
Sep 23, 2013 | 88.42 | 88.75 | 86.97 | 87.73 | 0 | -0.45(-0.51%) |
Sep 20, 2013 | 90.00 | 90.63 | 87.64 | 88.18 | 0 | -1.17(-1.31%) |
Sep 19, 2013 | 90.16 | 90.73 | 89.00 | 89.35 | 0 | -0.12(-0.13%) |
Sep 18, 2013 | 90.60 | 90.60 | 86.70 | 89.47 | 0 | -0.75(-0.83%) |
Sep 17, 2013 | 90.96 | 91.93 | 90.05 | 90.22 | 0 | +0.52(+0.58%) |
Sep 16, 2013 | 88.95 | 90.79 | 87.18 | 89.70 | 0 | +2.52(+2.89%) |
Sep 13, 2013 | 87.90 | 88.34 | 86.47 | 87.18 | 0 | -0.15(-0.17%) |
Sep 12, 2013 | 86.01 | 87.46 | 85.63 | 87.33 | 0 | +1.32(+1.53%) |
Sep 11, 2013 | 87.52 | 87.89 | 85.22 | 86.01 | 0 | -1.48(-1.69%) |
Sep 10, 2013 | 87.56 | 88.00 | 87.04 | 87.49 | 0 | +0.77(+0.89%) |
Sep 09, 2013 | 87.32 | 87.96 | 86.49 | 86.72 | 388,038 | -0.57(-0.65%) |
Sep 06, 2013 | 87.99 | 88.16 | 86.20 | 87.29 | 0 | -0.39(-0.44%) |
Sep 05, 2013 | 88.55 | 88.57 | 87.38 | 87.68 | 0 | -0.32(-0.36%) |
Sep 04, 2013 | 88.16 | 88.70 | 87.59 | 88.00 | 0 | +0.03(+0.03%) |
Sep 03, 2013 | 88.95 | 89.00 | 86.84 | 87.97 | 0 | +0.28(+0.32%) |
Aug 30, 2013 | 88.70 | 88.83 | 87.00 | 87.69 | 0 | -0.71(-0.80%) |
Aug 29, 2013 | 85.73 | 88.47 | 85.32 | 88.40 | 0 | +3.11(+3.65%) |
Aug 28, 2013 | 83.75 | 85.29 | 83.05 | 85.29 | 501,371 | +1.39(+1.66%) |
Aug 27, 2013 | 85.50 | 85.60 | 83.38 | 83.90 | 774,116 | -2.20(-2.56%) |
Aug 26, 2013 | 85.70 | 88.47 | 85.70 | 86.10 | 0 | +0.85(+1.00%) |
Aug 23, 2013 | 83.66 | 85.40 | 83.50 | 85.25 | 0 | +1.73(+2.07%) |
Aug 22, 2013 | 83.60 | 84.62 | 82.30 | 83.52 | 449,069 | -0.08(-0.10%) |
Aug 21, 2013 | 81.66 | 85.08 | 81.50 | 83.60 | 1,298,185 | +2.03(+2.49%) |
Aug 20, 2013 | 80.24 | 81.64 | 80.20 | 81.57 | 0 | +1.44(+1.80%) |
Aug 19, 2013 | 80.00 | 80.96 | 79.41 | 80.13 | 0 | +0.22(+0.28%) |
Aug 16, 2013 | 78.87 | 80.00 | 78.23 | 79.91 | 0 | +1.01(+1.28%) |
Aug 15, 2013 | 80.21 | 80.21 | 77.25 | 78.90 | 606,985 | -2.06(-2.54%) |
Aug 14, 2013 | 81.02 | 81.77 | 80.94 | 80.96 | 0 | -0.61(-0.75%) |
Aug 13, 2013 | 81.86 | 83.06 | 80.87 | 81.57 | 667,886 | -0.57(-0.69%) |
Aug 12, 2013 | 80.83 | 82.22 | 80.20 | 82.14 | 716,839 | +1.26(+1.56%) |
Aug 09, 2013 | 81.06 | 82.17 | 80.71 | 80.88 | 606,672 | -0.88(-1.08%) |
Aug 08, 2013 | 81.93 | 82.33 | 80.28 | 81.76 | 1,710,237 | +1.03(+1.28%) |
Aug 07, 2013 | 77.86 | 81.25 | 76.29 | 80.73 | 1,503,993 | +2.74(+3.51%) |
Aug 06, 2013 | 78.63 | 79.32 | 77.64 | 77.99 | 769,031 | -0.19(-0.24%) |
Aug 05, 2013 | 76.53 | 78.75 | 76.50 | 78.18 | 856,977 | +1.95(+2.56%) |
Aug 02, 2013 | 76.50 | 76.53 | 75.56 | 76.23 | 407,001 | -0.10(-0.13%) |
Aug 01, 2013 | 76.22 | 76.54 | 75.46 | 76.33 | 573,633 | +0.77(+1.02%) |
Jul 31, 2013 | 75.03 | 75.80 | 74.77 | 75.56 | 0 | +0.57(+0.76%) |
Jul 30, 2013 | 75.31 | 75.60 | 74.44 | 74.99 | 0 | +0.85(+1.15%) |
Jul 29, 2013 | 74.60 | 77.59 | 74.00 | 74.14 | 0 | -0.30(-0.40%) |
Jul 26, 2013 | 73.88 | 74.95 | 72.57 | 74.44 | 0 | +0.42(+0.57%) |
Jul 25, 2013 | 71.15 | 74.10 | 70.55 | 74.02 | 649,305 | +2.98(+4.19%) |
Jul 24, 2013 | 71.70 | 72.20 | 70.41 | 71.04 | 0 | -0.48(-0.67%) |
Jul 23, 2013 | 72.42 | 72.74 | 71.18 | 71.52 | 0 | -0.73(-1.01%) |
Jul 22, 2013 | 72.15 | 72.44 | 70.97 | 72.25 | 0 | +0.72(+1.01%) |
Jul 19, 2013 | 71.00 | 71.82 | 70.42 | 71.53 | 0 | +0.52(+0.73%) |
Jul 18, 2013 | 71.90 | 72.49 | 70.93 | 71.01 | 0 | -0.85(-1.18%) |
Jul 17, 2013 | 71.50 | 72.07 | 70.82 | 71.86 | 351,750 | +0.06(+0.08%) |
Jul 16, 2013 | 72.81 | 73.00 | 70.69 | 71.80 | 0 | -0.81(-1.12%) |
Jul 15, 2013 | 73.24 | 73.24 | 71.95 | 72.61 | 0 | -0.14(-0.19%) |
Jul 12, 2013 | 73.96 | 74.10 | 70.33 | 72.75 | 0 | -1.04(-1.41%) |
Jul 11, 2013 | 73.79 | 74.43 | 72.67 | 73.79 | 0 | +1.00(+1.37%) |
Jul 10, 2013 | 72.40 | 72.94 | 71.72 | 72.79 | 822,103 | +0.33(+0.46%) |
Jul 09, 2013 | 73.30 | 72.89 | 72.13 | 72.46 | 0 | -0.43(-0.59%) |
Jul 08, 2013 | 72.71 | 73.36 | 71.55 | 72.89 | 0 | +0.77(+1.07%) |
Jul 05, 2013 | 70.48 | 72.64 | 70.48 | 72.12 | 0 | +2.27(+3.25%) |
Jul 03, 2013 | 69.48 | 71.05 | 69.35 | 69.85 | 0 | +0.12(+0.17%) |
Jul 02, 2013 | 70.10 | 71.50 | 69.00 | 69.73 | 0 | -0.09(-0.13%) |
Jul 01, 2013 | 69.62 | 72.24 | 69.52 | 69.82 | 0 | +1.09(+1.59%) |
Jun 28, 2013 | 68.68 | 70.00 | 67.62 | 68.73 | 5,513,471 | +0.57(+0.84%) |
Jun 26, 2013 | 66.70 | 68.78 | 66.43 | 68.16 | 0 | +2.20(+3.34%) |
Jun 25, 2013 | 66.26 | 66.99 | 65.37 | 65.96 | 0 | +0.19(+0.29%) |
Jun 24, 2013 | 66.18 | 66.40 | 65.08 | 65.77 | 0 | -1.36(-2.03%) |
Jun 21, 2013 | 65.91 | 67.59 | 64.75 | 67.13 | 1,502,136 | +1.62(+2.47%) |
Jun 20, 2013 | 67.05 | 67.88 | 64.75 | 65.51 | 1,257,170 | -2.77(-4.06%) |
Jun 19, 2013 | 69.75 | 70.45 | 67.70 | 68.28 | 0 | -1.38(-1.98%) |
Jun 18, 2013 | 69.79 | 70.68 | 69.40 | 69.66 | 0 | +0.16(+0.23%) |
Jun 17, 2013 | 71.16 | 71.69 | 69.33 | 69.50 | 0 | -1.36(-1.92%) |
Jun 14, 2013 | 70.23 | 72.00 | 69.82 | 70.86 | 0 | +1.07(+1.53%) |
Jun 13, 2013 | 67.30 | 70.10 | 65.60 | 69.79 | 812,869 | +2.70(+4.02%) |
Jun 12, 2013 | 68.66 | 69.40 | 67.04 | 67.09 | 717,664 | -1.67(-2.43%) |
Jun 11, 2013 | 68.85 | 69.50 | 68.20 | 68.76 | 539,841 | -0.29(-0.42%) |
Jun 10, 2013 | 69.23 | 69.50 | 68.70 | 69.05 | 749,587 | +0.48(+0.70%) |
Jun 07, 2013 | 68.49 | 69.12 | 68.21 | 68.57 | 0 | +0.05(+0.07%) |
Jun 06, 2013 | 68.13 | 68.98 | 66.81 | 68.52 | 745,651 | +0.49(+0.72%) |
Jun 05, 2013 | 67.04 | 69.13 | 67.02 | 68.03 | 0 | +0.72(+1.07%) |
Jun 04, 2013 | 68.16 | 71.07 | 67.00 | 67.31 | 0 | -1.21(-1.77%) |