Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 86.55 | 86.55 | 85.86 | 85.86 | 240,355 | -0.07(-0.08%) |
May 29, 2014 | 86.00 | 86.17 | 85.70 | 85.93 | 185,922 | +0.25(+0.30%) |
May 28, 2014 | 85.93 | 85.98 | 85.39 | 85.68 | 194,217 | +0.40(+0.47%) |
May 27, 2014 | 86.33 | 86.33 | 84.70 | 85.28 | 293,398 | -0.74(-0.86%) |
May 23, 2014 | 86.52 | 86.02 | 86.02 | 86.02 | 230,017 | +0.52(+0.61%) |
May 22, 2014 | 85.88 | 86.09 | 85.43 | 85.49 | 162,283 | +0.76(+0.89%) |
May 21, 2014 | 84.84 | 84.93 | 84.45 | 84.74 | 197,024 | +0.76(+0.91%) |
May 20, 2014 | 84.29 | 84.29 | 83.60 | 83.97 | 137,317 | -0.31(-0.37%) |
May 19, 2014 | 84.67 | 84.67 | 83.88 | 84.29 | 204,349 | +0.63(+0.75%) |
May 16, 2014 | 83.96 | 84.29 | 83.27 | 83.66 | 211,521 | +0.46(+0.55%) |
May 15, 2014 | 83.48 | 83.53 | 82.48 | 83.20 | 138,899 | -0.40(-0.47%) |
May 14, 2014 | 83.76 | 84.11 | 83.40 | 83.59 | 193,825 | -0.48(-0.57%) |
May 13, 2014 | 83.76 | 84.29 | 83.48 | 84.07 | 270,581 | +1.20(+1.45%) |
May 12, 2014 | 82.14 | 82.87 | 82.09 | 82.87 | 325,964 | +1.75(+2.15%) |
May 09, 2014 | 81.29 | 81.48 | 81.01 | 81.13 | 115,221 | +0.26(+0.32%) |
May 08, 2014 | 81.21 | 81.29 | 80.72 | 80.86 | 147,280 | +0.43(+0.54%) |
May 07, 2014 | 80.30 | 80.65 | 79.91 | 80.43 | 97,507 | +0.70(+0.88%) |
May 06, 2014 | 79.58 | 80.17 | 79.50 | 79.73 | 126,892 | +0.47(+0.60%) |
May 05, 2014 | 79.84 | 79.89 | 79.04 | 79.26 | 371,678 | -2.24(-2.75%) |
May 02, 2014 | 81.61 | 81.62 | 80.96 | 81.50 | 157,586 | -0.33(-0.41%) |
May 01, 2014 | 81.51 | 81.90 | 81.03 | 81.83 | 154,174 | +0.32(+0.39%) |
Apr 30, 2014 | 81.66 | 82.04 | 81.29 | 81.51 | 147,082 | +0.41(+0.51%) |
Apr 29, 2014 | 81.48 | 82.12 | 81.06 | 81.10 | 160,638 | -0.60(-0.74%) |
Apr 28, 2014 | 81.15 | 82.02 | 80.84 | 81.71 | 326,340 | +1.70(+2.13%) |
Apr 25, 2014 | 79.87 | 80.10 | 79.55 | 80.00 | 176,345 | +0.52(+0.65%) |
Apr 24, 2014 | 80.58 | 80.58 | 79.32 | 79.49 | 121,180 | -0.37(-0.47%) |
Apr 23, 2014 | 79.75 | 80.21 | 79.61 | 79.86 | 157,128 | +0.23(+0.29%) |
Apr 22, 2014 | 80.13 | 80.21 | 79.34 | 79.63 | 305,134 | +0.24(+0.30%) |
Apr 21, 2014 | 80.11 | 80.11 | 79.17 | 79.39 | 270,466 | -0.61(-0.77%) |
Apr 17, 2014 | 80.24 | 80.00 | 80.00 | 80.00 | 156,750 | -0.23(-0.28%) |
Apr 16, 2014 | 79.84 | 80.55 | 79.41 | 80.23 | 232,270 | +1.39(+1.76%) |
Apr 15, 2014 | 79.27 | 79.48 | 78.30 | 78.84 | 182,168 | -2.08(-2.57%) |
Apr 14, 2014 | 81.29 | 81.59 | 80.65 | 80.92 | 139,261 | +0.18(+0.23%) |
Apr 11, 2014 | 80.18 | 81.17 | 79.87 | 80.74 | 334,043 | +0.21(+0.26%) |
Apr 10, 2014 | 80.94 | 81.82 | 80.50 | 80.53 | 324,088 | +0.91(+1.15%) |
Apr 09, 2014 | 79.71 | 79.83 | 78.90 | 79.61 | 116,077 | +0.11(+0.13%) |
Apr 08, 2014 | 79.73 | 80.58 | 79.20 | 79.51 | 188,529 | +0.47(+0.60%) |
Apr 07, 2014 | 79.31 | 79.51 | 78.84 | 79.03 | 152,640 | -0.35(-0.44%) |
Apr 04, 2014 | 80.06 | 80.96 | 79.21 | 79.38 | 490,475 | +1.30(+1.67%) |
Apr 03, 2014 | 78.04 | 78.18 | 77.41 | 78.08 | 203,315 | -0.28(-0.35%) |
Apr 02, 2014 | 78.07 | 78.44 | 77.72 | 78.36 | 220,319 | -0.05(-0.06%) |
Apr 01, 2014 | 77.85 | 78.50 | 77.85 | 78.40 | 292,500 | +1.71(+2.23%) |
Mar 31, 2014 | 77.33 | 77.40 | 76.68 | 76.69 | 235,433 | -1.21(-1.55%) |
Mar 28, 2014 | 77.20 | 78.32 | 77.15 | 77.90 | 265,024 | +0.93(+1.21%) |
Mar 27, 2014 | 76.73 | 77.28 | 76.64 | 76.97 | 240,365 | +0.83(+1.09%) |
Mar 26, 2014 | 76.26 | 76.67 | 76.04 | 76.14 | 264,036 | +0.21(+0.28%) |
Mar 25, 2014 | 75.28 | 76.17 | 75.28 | 75.93 | 299,121 | +0.82(+1.09%) |
Mar 24, 2014 | 75.14 | 75.49 | 74.83 | 75.11 | 351,761 | +2.35(+3.23%) |
Mar 21, 2014 | 72.25 | 73.78 | 72.23 | 72.76 | 686,706 | +2.37(+3.36%) |
Mar 20, 2014 | 70.91 | 70.91 | 69.63 | 70.40 | 188,189 | +0.57(+0.82%) |
Mar 19, 2014 | 69.91 | 70.70 | 69.39 | 69.82 | 195,035 | -0.66(-0.94%) |
Mar 18, 2014 | 70.18 | 70.76 | 69.95 | 70.49 | 317,282 | +0.09(+0.13%) |
Mar 17, 2014 | 69.99 | 70.57 | 69.88 | 70.40 | 321,348 | +0.75(+1.08%) |
Mar 14, 2014 | 69.67 | 70.21 | 69.31 | 69.65 | 190,745 | +0.33(+0.47%) |
Mar 13, 2014 | 70.37 | 70.41 | 68.85 | 69.32 | 318,155 | -1.59(-2.24%) |
Mar 12, 2014 | 70.69 | 70.98 | 70.28 | 70.91 | 175,481 | -0.07(-0.10%) |
Mar 11, 2014 | 72.28 | 72.36 | 70.76 | 70.98 | 383,162 | -1.78(-2.45%) |
Mar 10, 2014 | 72.77 | 73.22 | 71.76 | 72.76 | 428,556 | -1.03(-1.40%) |
Mar 07, 2014 | 74.28 | 74.37 | 73.21 | 73.80 | 217,798 | -0.37(-0.50%) |
Mar 06, 2014 | 73.96 | 74.57 | 73.76 | 74.16 | 183,035 | +0.40(+0.55%) |
Mar 05, 2014 | 73.55 | 73.82 | 73.12 | 73.76 | 378,662 | -1.68(-2.22%) |
Mar 04, 2014 | 75.44 | 75.60 | 74.93 | 75.44 | 494,537 | +1.22(+1.65%) |
Mar 03, 2014 | 73.44 | 74.43 | 73.44 | 74.21 | 402,407 | -0.43(-0.58%) |
Feb 28, 2014 | 74.60 | 75.02 | 74.28 | 74.64 | 453,196 | +0.04(+0.05%) |
Feb 27, 2014 | 73.83 | 74.78 | 73.63 | 74.61 | 332,046 | +2.06(+2.84%) |
Feb 26, 2014 | 72.92 | 72.93 | 72.30 | 72.55 | 158,156 | +0.89(+1.24%) |
Feb 25, 2014 | 72.17 | 72.22 | 71.48 | 71.66 | 232,218 | -1.01(-1.39%) |
Feb 24, 2014 | 72.21 | 72.87 | 72.10 | 72.67 | 273,970 | -1.27(-1.71%) |
Feb 21, 2014 | 74.08 | 74.21 | 73.80 | 73.94 | 248,164 | -0.57(-0.77%) |
Feb 20, 2014 | 74.27 | 74.57 | 73.70 | 74.51 | 370,897 | +1.32(+1.81%) |
Feb 19, 2014 | 71.79 | 73.75 | 71.79 | 73.19 | 561,418 | +1.24(+1.73%) |
Feb 18, 2014 | 72.19 | 72.34 | 71.52 | 71.94 | 173,248 | -0.15(-0.21%) |
Feb 14, 2014 | 71.53 | 72.09 | 72.09 | 72.09 | 142,320 | +0.30(+0.42%) |
Feb 13, 2014 | 71.05 | 71.96 | 70.98 | 71.79 | 152,653 | -0.49(-0.68%) |
Feb 12, 2014 | 72.54 | 72.81 | 72.16 | 72.28 | 265,908 | +0.22(+0.30%) |
Feb 11, 2014 | 70.63 | 72.27 | 70.49 | 72.06 | 522,741 | +2.21(+3.16%) |
Feb 10, 2014 | 69.94 | 70.25 | 69.45 | 69.86 | 364,672 | +0.78(+1.14%) |
Feb 07, 2014 | 68.90 | 69.37 | 68.84 | 69.07 | 339,644 | +0.53(+0.77%) |
Feb 06, 2014 | 67.97 | 68.85 | 67.95 | 68.54 | 243,628 | +0.72(+1.06%) |
Feb 05, 2014 | 67.59 | 68.32 | 67.08 | 67.82 | 273,963 | +0.03(+0.04%) |
Feb 04, 2014 | 67.15 | 68.16 | 67.00 | 67.79 | 332,242 | +0.82(+1.22%) |
Feb 03, 2014 | 68.01 | 68.21 | 66.97 | 66.97 | 592,996 | -0.82(-1.21%) |
Jan 31, 2014 | 67.79 | 68.50 | 67.57 | 67.79 | 287,559 | -0.71(-1.04%) |
Jan 30, 2014 | 68.55 | 68.73 | 68.11 | 68.51 | 190,171 | -0.17(-0.25%) |
Jan 29, 2014 | 69.09 | 69.34 | 68.06 | 68.68 | 587,202 | -1.72(-2.44%) |
Jan 28, 2014 | 70.33 | 70.88 | 70.17 | 70.40 | 284,707 | -0.13(-0.19%) |
Jan 27, 2014 | 70.51 | 70.96 | 69.99 | 70.53 | 450,773 | -0.01(-0.02%) |
Jan 24, 2014 | 71.39 | 71.39 | 70.47 | 70.54 | 394,529 | -0.94(-1.32%) |
Jan 23, 2014 | 72.42 | 72.68 | 70.90 | 71.48 | 471,198 | -2.27(-3.08%) |
Jan 22, 2014 | 73.26 | 73.99 | 72.98 | 73.75 | 163,514 | +0.28(+0.38%) |
Jan 21, 2014 | 73.51 | 73.84 | 72.93 | 73.47 | 144,607 | +0.30(+0.41%) |
Jan 17, 2014 | 73.76 | 73.17 | 73.17 | 73.17 | 248,848 | +0.23(+0.31%) |
Jan 16, 2014 | 73.32 | 73.45 | 72.83 | 72.95 | 150,924 | -0.21(-0.28%) |
Jan 15, 2014 | 73.41 | 73.44 | 72.71 | 73.15 | 241,626 | -0.25(-0.35%) |
Jan 14, 2014 | 72.81 | 73.54 | 72.45 | 73.41 | 255,788 | +0.91(+1.26%) |
Jan 13, 2014 | 73.23 | 73.44 | 72.45 | 72.50 | 241,510 | -1.27(-1.72%) |
Jan 10, 2014 | 73.00 | 74.07 | 72.92 | 73.76 | 175,809 | +1.00(+1.37%) |
Jan 09, 2014 | 73.35 | 73.35 | 72.30 | 72.76 | 335,451 | -0.74(-1.01%) |
Jan 08, 2014 | 74.29 | 74.29 | 72.98 | 73.51 | 398,721 | -0.50(-0.68%) |
Jan 07, 2014 | 73.95 | 74.60 | 73.65 | 74.01 | 354,711 | +0.08(+0.11%) |
Jan 06, 2014 | 74.52 | 74.74 | 73.65 | 73.93 | 356,969 | -1.46(-1.94%) |
Jan 03, 2014 | 75.52 | 75.52 | 74.93 | 75.39 | 311,609 | -0.86(-1.12%) |
Jan 02, 2014 | 77.17 | 77.17 | 76.23 | 76.25 | 255,384 | -1.32(-1.70%) |
Dec 31, 2013 | 77.58 | 77.57 | 77.57 | 77.57 | 287,470 | +0.01(+0.01%) |
Dec 30, 2013 | 77.49 | 78.07 | 77.16 | 77.56 | 150,906 | -0.20(-0.26%) |
Dec 27, 2013 | 77.56 | 77.78 | 77.20 | 77.77 | 177,483 | +0.39(+0.50%) |
Dec 26, 2013 | 77.29 | 77.60 | 76.97 | 77.38 | 140,188 | -0.14(-0.18%) |
Dec 24, 2013 | 77.46 | 77.92 | 77.32 | 77.52 | 59,771 | +0.48(+0.62%) |
Dec 23, 2013 | 77.20 | 77.75 | 76.93 | 77.04 | 141,844 | +0.11(+0.14%) |
Dec 20, 2013 | 77.23 | 77.80 | 76.91 | 76.93 | 273,827 | -0.51(-0.66%) |
Dec 19, 2013 | 77.34 | 77.77 | 76.74 | 77.44 | 156,649 | -1.28(-1.63%) |
Dec 18, 2013 | 78.37 | 78.75 | 76.89 | 78.72 | 344,112 | +1.48(+1.92%) |
Dec 17, 2013 | 78.08 | 78.12 | 77.01 | 77.24 | 402,691 | -1.76(-2.23%) |
Dec 16, 2013 | 78.86 | 79.52 | 78.47 | 79.00 | 161,498 | -0.18(-0.22%) |
Dec 13, 2013 | 79.10 | 79.63 | 78.83 | 79.17 | 104,001 | +0.49(+0.63%) |
Dec 12, 2013 | 78.81 | 78.95 | 78.25 | 78.68 | 187,209 | -0.03(-0.04%) |
Dec 11, 2013 | 80.33 | 80.40 | 78.71 | 78.71 | 550,640 | -3.58(-4.35%) |
Dec 10, 2013 | 81.90 | 82.63 | 81.83 | 82.29 | 240,300 | -0.48(-0.58%) |
Dec 09, 2013 | 83.12 | 83.12 | 82.65 | 82.77 | 105,515 | -1.40(-1.66%) |
Dec 06, 2013 | 83.47 | 84.41 | 83.31 | 84.17 | 175,506 | +2.27(+2.77%) |
Dec 05, 2013 | 82.42 | 82.55 | 81.74 | 81.90 | 109,381 | +0.35(+0.43%) |
Dec 04, 2013 | 81.66 | 82.43 | 80.96 | 81.54 | 145,492 | -0.94(-1.14%) |
Dec 03, 2013 | 82.58 | 82.58 | 82.01 | 82.48 | 143,893 | -0.70(-0.84%) |
Dec 02, 2013 | 83.95 | 84.09 | 83.06 | 83.18 | 125,738 | -0.96(-1.14%) |
Nov 29, 2013 | 84.22 | 84.77 | 83.64 | 84.14 | 86,402 | -0.01(-0.02%) |
Nov 27, 2013 | 84.06 | 84.43 | 83.60 | 84.16 | 97,838 | +0.42(+0.50%) |
Nov 26, 2013 | 84.13 | 84.13 | 83.35 | 83.74 | 137,906 | -0.51(-0.60%) |
Nov 25, 2013 | 85.25 | 85.25 | 83.88 | 84.25 | 198,896 | -2.18(-2.52%) |
Nov 22, 2013 | 86.10 | 86.69 | 85.69 | 86.43 | 191,306 | -0.12(-0.14%) |
Nov 21, 2013 | 86.26 | 86.65 | 85.92 | 86.55 | 280,929 | -0.34(-0.39%) |
Nov 20, 2013 | 87.40 | 87.64 | 86.60 | 86.89 | 234,835 | +0.00(+0.00%) |
Nov 19, 2013 | 86.26 | 87.18 | 86.24 | 86.89 | 460,233 | +1.58(+1.86%) |
Nov 18, 2013 | 84.79 | 85.78 | 84.30 | 85.30 | 453,034 | +2.66(+3.22%) |
Nov 15, 2013 | 80.50 | 82.80 | 80.50 | 82.64 | 496,672 | +3.89(+4.95%) |
Nov 14, 2013 | 78.45 | 78.95 | 77.83 | 78.74 | 117,690 | +0.58(+0.74%) |
Nov 13, 2013 | 77.44 | 78.29 | 77.43 | 78.16 | 105,121 | -0.34(-0.43%) |
Nov 12, 2013 | 79.34 | 79.52 | 78.32 | 78.50 | 112,159 | -1.16(-1.46%) |
Nov 11, 2013 | 79.60 | 79.82 | 79.17 | 79.66 | 171,275 | +1.07(+1.37%) |
Nov 08, 2013 | 78.40 | 78.64 | 77.97 | 78.59 | 198,200 | +1.00(+1.29%) |
Nov 07, 2013 | 79.03 | 79.03 | 77.40 | 77.58 | 201,678 | -1.10(-1.39%) |
Nov 06, 2013 | 78.02 | 79.44 | 78.02 | 78.68 | 200,647 | -0.01(-0.02%) |
Nov 05, 2013 | 80.26 | 80.26 | 78.64 | 78.69 | 307,614 | -1.39(-1.74%) |
Nov 04, 2013 | 80.51 | 80.57 | 79.30 | 80.09 | 205,437 | -0.10(-0.12%) |
Nov 01, 2013 | 79.84 | 80.25 | 79.49 | 80.19 | 231,730 | +0.12(+0.15%) |
Oct 31, 2013 | 81.41 | 81.41 | 80.07 | 80.07 | 213,722 | -1.56(-1.91%) |
Oct 30, 2013 | 81.79 | 82.26 | 81.13 | 81.62 | 189,295 | +1.18(+1.47%) |
Oct 29, 2013 | 81.36 | 81.36 | 79.60 | 80.44 | 222,033 | +0.15(+0.18%) |
Oct 28, 2013 | 80.32 | 80.70 | 79.83 | 80.29 | 218,788 | -0.08(-0.10%) |
Oct 25, 2013 | 79.94 | 80.73 | 79.44 | 80.37 | 221,284 | -0.38(-0.47%) |
Oct 24, 2013 | 81.22 | 81.22 | 80.35 | 80.75 | 182,916 | -0.99(-1.21%) |
Oct 23, 2013 | 81.76 | 82.18 | 81.40 | 81.74 | 238,863 | -1.99(-2.38%) |
Oct 22, 2013 | 83.44 | 83.99 | 83.26 | 83.73 | 108,309 | +0.98(+1.18%) |
Oct 21, 2013 | 82.71 | 83.07 | 82.34 | 82.76 | 167,954 | -0.79(-0.95%) |
Oct 18, 2013 | 82.96 | 83.66 | 82.96 | 83.55 | 128,924 | +0.78(+0.94%) |
Oct 17, 2013 | 82.21 | 82.83 | 81.96 | 82.77 | 198,451 | -0.69(-0.83%) |
Oct 16, 2013 | 83.01 | 83.58 | 82.65 | 83.47 | 197,863 | +1.80(+2.21%) |
Oct 15, 2013 | 82.09 | 82.67 | 81.64 | 81.66 | 178,481 | -0.93(-1.13%) |
Oct 14, 2013 | 81.32 | 82.94 | 81.32 | 82.60 | 177,723 | +0.49(+0.60%) |
Oct 11, 2013 | 81.75 | 82.40 | 81.51 | 82.10 | 145,442 | -0.43(-0.52%) |
Oct 10, 2013 | 81.13 | 82.55 | 80.87 | 82.53 | 323,536 | +1.67(+2.06%) |
Oct 09, 2013 | 80.84 | 81.06 | 80.12 | 80.86 | 301,586 | +1.84(+2.33%) |
Oct 08, 2013 | 79.55 | 80.50 | 78.90 | 79.03 | 403,878 | +0.56(+0.71%) |
Oct 07, 2013 | 78.11 | 79.10 | 77.82 | 78.47 | 108,094 | -0.50(-0.64%) |
Oct 04, 2013 | 78.56 | 78.97 | 78.16 | 78.97 | 69,715 | +0.73(+0.93%) |
Oct 03, 2013 | 78.89 | 79.14 | 77.83 | 78.24 | 108,546 | -0.25(-0.32%) |
Oct 02, 2013 | 77.94 | 78.63 | 77.83 | 78.49 | 141,038 | -0.30(-0.39%) |
Oct 01, 2013 | 77.83 | 78.91 | 77.78 | 78.79 | 100,789 | +1.07(+1.38%) |
Sep 30, 2013 | 78.11 | 78.21 | 77.61 | 77.72 | 514,792 | -1.58(-1.99%) |
Sep 27, 2013 | 78.89 | 79.52 | 78.81 | 79.30 | 107,477 | +0.22(+0.28%) |
Sep 26, 2013 | 78.81 | 79.17 | 78.44 | 79.08 | 153,993 | +0.54(+0.68%) |
Sep 25, 2013 | 79.16 | 78.91 | 78.39 | 78.54 | 93,982 | -0.37(-0.47%) |
Sep 24, 2013 | 79.42 | 79.75 | 78.89 | 78.91 | 102,539 | -1.10(-1.38%) |
Sep 23, 2013 | 80.16 | 80.34 | 79.66 | 80.02 | 221,223 | +0.78(+0.99%) |
Sep 20, 2013 | 81.07 | 81.39 | 78.99 | 79.23 | 472,265 | -1.29(-1.60%) |
Sep 19, 2013 | 81.46 | 81.46 | 79.44 | 80.52 | 530,546 | -0.93(-1.15%) |
Sep 18, 2013 | 80.14 | 81.51 | 79.53 | 81.45 | 205,092 | +1.79(+2.24%) |
Sep 17, 2013 | 80.01 | 80.34 | 79.45 | 79.66 | 172,266 | -0.01(-0.01%) |
Sep 16, 2013 | 80.40 | 80.74 | 79.56 | 79.67 | 291,385 | +0.22(+0.28%) |
Sep 13, 2013 | 78.56 | 79.52 | 78.56 | 79.45 | 213,645 | +0.99(+1.26%) |
Sep 12, 2013 | 79.25 | 79.30 | 78.26 | 78.46 | 127,894 | +0.25(+0.32%) |
Sep 11, 2013 | 78.78 | 78.78 | 77.92 | 78.21 | 287,810 | -2.73(-3.37%) |
Sep 10, 2013 | 80.74 | 81.01 | 80.06 | 80.94 | 190,413 | +0.36(+0.45%) |
Sep 09, 2013 | 80.20 | 80.58 | 79.69 | 80.58 | 162,728 | +0.93(+1.17%) |
Sep 06, 2013 | 79.87 | 80.37 | 79.12 | 79.65 | 254,020 | +0.98(+1.24%) |
Sep 05, 2013 | 78.81 | 79.13 | 78.47 | 78.67 | 249,211 | +1.34(+1.73%) |
Sep 04, 2013 | 77.14 | 78.11 | 76.82 | 77.34 | 195,028 | +0.67(+0.87%) |
Sep 03, 2013 | 75.97 | 76.68 | 75.62 | 76.67 | 268,119 | +1.57(+2.10%) |
Aug 30, 2013 | 74.61 | 75.42 | 74.14 | 75.10 | 199,964 | +0.93(+1.26%) |
Aug 29, 2013 | 74.56 | 75.01 | 73.97 | 74.17 | 219,504 | -0.26(-0.34%) |
Aug 28, 2013 | 73.40 | 75.07 | 72.68 | 74.42 | 605,560 | -2.71(-3.51%) |
Aug 27, 2013 | 77.13 | 77.13 | 77.13 | 77.13 | 12,714 | +0.00(+0.00%) |
Aug 26, 2013 | 76.84 | 77.59 | 76.71 | 77.13 | 360,287 | +1.64(+2.18%) |
Aug 23, 2013 | 76.16 | 76.51 | 75.34 | 75.48 | 354,747 | -0.43(-0.56%) |
Aug 22, 2013 | 77.15 | 77.20 | 75.46 | 75.91 | 452,202 | -0.41(-0.53%) |
Aug 21, 2013 | 76.94 | 77.44 | 75.93 | 76.32 | 157,689 | -0.95(-1.23%) |
Aug 20, 2013 | 77.16 | 78.16 | 76.71 | 77.27 | 265,034 | -1.72(-2.18%) |
Aug 19, 2013 | 79.81 | 79.99 | 78.91 | 78.99 | 130,092 | -1.37(-1.71%) |
Aug 16, 2013 | 80.70 | 80.83 | 80.09 | 80.36 | 284,257 | -1.26(-1.54%) |
Aug 15, 2013 | 81.74 | 82.05 | 80.50 | 81.62 | 279,129 | -0.89(-1.08%) |
Aug 14, 2013 | 82.69 | 82.82 | 82.01 | 82.51 | 134,788 | -0.17(-0.21%) |
Aug 13, 2013 | 82.39 | 82.81 | 82.17 | 82.68 | 212,657 | +1.39(+1.71%) |
Aug 12, 2013 | 81.20 | 81.68 | 81.00 | 81.30 | 223,876 | +1.73(+2.18%) |
Aug 09, 2013 | 79.03 | 79.78 | 78.67 | 79.56 | 180,855 | +0.26(+0.32%) |
Aug 08, 2013 | 78.22 | 79.58 | 77.92 | 79.31 | 184,156 | +1.09(+1.39%) |
Aug 07, 2013 | 78.48 | 78.67 | 77.82 | 78.22 | 163,863 | -1.30(-1.63%) |
Aug 06, 2013 | 80.32 | 80.32 | 79.07 | 79.52 | 190,603 | -1.11(-1.38%) |
Aug 05, 2013 | 81.09 | 81.09 | 80.32 | 80.63 | 156,825 | -0.73(-0.90%) |
Aug 02, 2013 | 81.83 | 81.84 | 80.99 | 81.36 | 215,189 | -0.86(-1.04%) |
Aug 01, 2013 | 81.39 | 82.28 | 81.11 | 82.21 | 216,099 | +1.75(+2.17%) |
Jul 31, 2013 | 80.67 | 80.98 | 79.89 | 80.47 | 132,862 | -0.28(-0.34%) |
Jul 30, 2013 | 81.73 | 82.03 | 80.36 | 80.74 | 366,175 | -0.17(-0.20%) |
Jul 29, 2013 | 81.57 | 81.59 | 80.73 | 80.91 | 98,702 | -1.17(-1.43%) |
Jul 26, 2013 | 81.93 | 82.08 | 80.77 | 82.08 | 111,494 | +0.09(+0.11%) |
Jul 25, 2013 | 81.56 | 82.10 | 81.19 | 81.99 | 129,781 | +0.43(+0.53%) |
Jul 24, 2013 | 82.72 | 82.88 | 80.92 | 81.56 | 286,034 | -2.16(-2.58%) |
Jul 23, 2013 | 83.92 | 84.07 | 83.17 | 83.72 | 163,879 | +0.84(+1.02%) |
Jul 22, 2013 | 82.57 | 82.95 | 82.30 | 82.88 | 161,331 | +0.98(+1.20%) |
Jul 19, 2013 | 82.41 | 82.61 | 81.80 | 81.90 | 200,613 | -0.57(-0.69%) |
Jul 18, 2013 | 82.41 | 82.72 | 81.94 | 82.47 | 147,447 | +0.80(+0.98%) |
Jul 17, 2013 | 81.88 | 82.14 | 81.57 | 81.67 | 111,183 | +0.40(+0.49%) |
Jul 16, 2013 | 81.35 | 81.47 | 80.73 | 81.27 | 172,623 | +0.03(+0.03%) |
Jul 15, 2013 | 81.82 | 81.92 | 80.98 | 81.24 | 106,990 | -0.65(-0.79%) |
Jul 12, 2013 | 82.11 | 82.22 | 81.17 | 81.89 | 317,019 | -1.33(-1.60%) |
Jul 11, 2013 | 82.79 | 83.30 | 82.17 | 83.22 | 444,326 | +2.96(+3.69%) |
Jul 10, 2013 | 80.34 | 80.69 | 79.89 | 80.26 | 380,019 | +0.42(+0.53%) |
Jul 09, 2013 | 79.76 | 80.21 | 79.53 | 79.84 | 297,022 | +1.15(+1.46%) |
Jul 08, 2013 | 79.20 | 79.38 | 78.44 | 78.69 | 295,590 | +0.12(+0.16%) |
Jul 05, 2013 | 78.80 | 78.85 | 77.55 | 78.57 | 251,093 | +0.23(+0.29%) |
Jul 03, 2013 | 78.34 | 78.78 | 77.39 | 78.34 | 396,979 | +0.54(+0.69%) |
Jul 02, 2013 | 78.11 | 78.53 | 77.23 | 77.80 | 549,000 | +1.87(+2.46%) |
Jul 01, 2013 | 76.55 | 76.79 | 75.15 | 75.93 | 424,915 | -0.46(-0.60%) |
Jun 28, 2013 | 74.63 | 76.72 | 74.00 | 76.39 | 1,543,397 | +4.89(+6.84%) |
Jun 27, 2013 | 71.17 | 71.99 | 71.03 | 71.49 | 170,087 | +0.34(+0.48%) |
Jun 26, 2013 | 71.06 | 71.43 | 70.24 | 71.16 | 117,427 | +0.44(+0.62%) |
Jun 25, 2013 | 71.18 | 71.30 | 70.28 | 70.71 | 222,717 | +0.68(+0.97%) |
Jun 24, 2013 | 69.53 | 70.43 | 69.24 | 70.04 | 514,557 | -1.39(-1.95%) |
Jun 21, 2013 | 71.72 | 71.92 | 70.42 | 71.43 | 375,163 | +0.30(+0.42%) |
Jun 20, 2013 | 72.87 | 72.91 | 70.68 | 71.14 | 487,300 | -2.37(-3.23%) |
Jun 19, 2013 | 75.33 | 75.33 | 73.49 | 73.51 | 298,515 | -2.90(-3.79%) |
Jun 18, 2013 | 76.07 | 76.49 | 75.96 | 76.41 | 153,874 | +0.86(+1.14%) |
Jun 17, 2013 | 75.75 | 75.93 | 74.96 | 75.55 | 219,769 | +2.55(+3.50%) |
Jun 14, 2013 | 74.15 | 74.24 | 72.90 | 72.99 | 376,974 | -2.97(-3.91%) |
Jun 13, 2013 | 74.72 | 76.17 | 74.61 | 75.96 | 222,636 | -0.17(-0.23%) |
Jun 12, 2013 | 77.03 | 77.07 | 75.90 | 76.13 | 116,897 | -0.59(-0.76%) |
Jun 11, 2013 | 76.64 | 77.18 | 76.31 | 76.72 | 152,025 | -1.28(-1.64%) |
Jun 10, 2013 | 78.41 | 78.60 | 77.79 | 78.00 | 153,199 | -1.52(-1.91%) |
Jun 07, 2013 | 79.30 | 80.05 | 78.76 | 79.52 | 130,065 | -0.24(-0.30%) |
Jun 06, 2013 | 79.47 | 79.76 | 78.63 | 79.76 | 169,164 | +0.58(+0.73%) |
Jun 05, 2013 | 80.07 | 80.25 | 79.12 | 79.18 | 154,806 | -1.84(-2.27%) |
Jun 04, 2013 | 81.54 | 81.62 | 80.36 | 81.01 | 139,673 | +0.21(+0.26%) |