Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 79.70 | 80.38 | 79.18 | 80.07 | 661,347 | +0.39(+0.49%) |
Jun 27, 2014 | 79.05 | 79.68 | 78.81 | 79.68 | 758,760 | +0.43(+0.54%) |
Jun 26, 2014 | 79.56 | 79.68 | 79.09 | 79.25 | 873,535 | -0.23(-0.29%) |
Jun 25, 2014 | 79.24 | 79.72 | 79.05 | 79.48 | 923,508 | -0.41(-0.52%) |
Jun 24, 2014 | 79.89 | 80.12 | 79.56 | 79.89 | 625,599 | -0.28(-0.35%) |
Jun 23, 2014 | 80.01 | 80.20 | 79.68 | 80.17 | 955,114 | +0.19(+0.23%) |
Jun 20, 2014 | 80.59 | 80.59 | 79.68 | 79.98 | 1,176,821 | -0.11(-0.13%) |
Jun 19, 2014 | 80.18 | 80.38 | 79.35 | 80.09 | 852,477 | -0.02(-0.03%) |
Jun 18, 2014 | 79.13 | 80.13 | 79.05 | 80.11 | 784,054 | +0.40(+0.50%) |
Jun 17, 2014 | 79.14 | 80.04 | 78.80 | 79.71 | 906,247 | +0.20(+0.26%) |
Jun 16, 2014 | 78.69 | 79.55 | 78.61 | 79.51 | 854,779 | +0.44(+0.56%) |
Jun 13, 2014 | 78.74 | 79.08 | 78.15 | 79.07 | 788,942 | +0.23(+0.30%) |
Jun 12, 2014 | 78.62 | 79.02 | 78.33 | 78.83 | 701,634 | +0.10(+0.12%) |
Jun 11, 2014 | 78.87 | 79.32 | 78.59 | 78.74 | 770,491 | -0.23(-0.29%) |
Jun 10, 2014 | 79.04 | 79.18 | 78.65 | 78.96 | 603,915 | -0.44(-0.56%) |
Jun 06, 2014 | 78.37 | 79.41 | 78.22 | 79.41 | 871,194 | +1.04(+1.32%) |
Jun 05, 2014 | 77.35 | 79.20 | 77.27 | 78.37 | 1,240,259 | +1.11(+1.44%) |
Jun 04, 2014 | 77.15 | 77.52 | 76.90 | 77.26 | 1,264,804 | -0.08(-0.11%) |
Jun 03, 2014 | 76.97 | 77.34 | 76.72 | 77.34 | 872,931 | +0.35(+0.46%) |
Jun 02, 2014 | 77.15 | 77.26 | 76.75 | 76.99 | 717,075 | -0.10(-0.13%) |
May 30, 2014 | 77.14 | 77.54 | 76.83 | 77.08 | 1,347,746 | -0.30(-0.39%) |
May 29, 2014 | 75.93 | 77.45 | 75.93 | 77.38 | 1,443,397 | +1.79(+2.37%) |
May 28, 2014 | 75.33 | 75.67 | 75.10 | 75.60 | 748,789 | +0.14(+0.18%) |
May 27, 2014 | 74.78 | 75.60 | 74.78 | 75.46 | 698,010 | +0.99(+1.33%) |
May 23, 2014 | 74.18 | 74.47 | 74.47 | 74.47 | 333,417 | +0.26(+0.34%) |
May 22, 2014 | 74.23 | 74.36 | 73.62 | 74.21 | 343,539 | -0.20(-0.27%) |
May 21, 2014 | 73.83 | 74.48 | 73.51 | 74.42 | 739,531 | +0.74(+1.00%) |
May 20, 2014 | 73.70 | 74.00 | 73.56 | 73.68 | 710,330 | -0.16(-0.21%) |
May 19, 2014 | 73.87 | 74.03 | 73.64 | 73.84 | 534,276 | -0.21(-0.28%) |
May 16, 2014 | 73.35 | 74.07 | 73.25 | 74.05 | 610,646 | +0.79(+1.08%) |
May 15, 2014 | 73.86 | 74.06 | 73.10 | 73.26 | 644,431 | -0.81(-1.10%) |
May 14, 2014 | 75.21 | 75.21 | 74.06 | 74.07 | 717,305 | -0.92(-1.23%) |
May 13, 2014 | 75.12 | 75.12 | 74.40 | 75.00 | 603,644 | -0.16(-0.21%) |
May 12, 2014 | 75.00 | 75.19 | 74.50 | 75.15 | 842,100 | +0.34(+0.46%) |
May 09, 2014 | 73.99 | 74.82 | 73.69 | 74.81 | 722,521 | +0.72(+0.97%) |
May 08, 2014 | 73.67 | 74.79 | 73.64 | 74.09 | 949,196 | +0.43(+0.59%) |
May 07, 2014 | 72.34 | 73.70 | 72.34 | 73.66 | 1,049,283 | +1.61(+2.24%) |
May 06, 2014 | 72.49 | 72.63 | 71.99 | 72.05 | 526,080 | -0.56(-0.77%) |
May 05, 2014 | 72.11 | 72.62 | 71.75 | 72.61 | 445,947 | +0.19(+0.27%) |
May 02, 2014 | 72.67 | 72.71 | 72.13 | 72.41 | 408,015 | -0.17(-0.24%) |
May 01, 2014 | 72.31 | 72.63 | 71.63 | 72.58 | 609,528 | +0.37(+0.51%) |
Apr 30, 2014 | 72.19 | 72.42 | 71.76 | 72.22 | 775,597 | -0.04(-0.05%) |
Apr 29, 2014 | 72.92 | 73.16 | 72.20 | 72.25 | 679,734 | -0.55(-0.75%) |
Apr 28, 2014 | 71.84 | 72.89 | 71.74 | 72.80 | 781,261 | +1.08(+1.50%) |
Apr 25, 2014 | 72.35 | 72.47 | 71.58 | 71.72 | 543,226 | -0.72(-1.00%) |
Apr 24, 2014 | 72.11 | 72.51 | 71.61 | 72.45 | 820,074 | +0.43(+0.59%) |
Apr 23, 2014 | 72.34 | 72.54 | 71.97 | 72.02 | 531,967 | -0.38(-0.53%) |
Apr 22, 2014 | 72.31 | 72.53 | 72.11 | 72.40 | 590,124 | +0.15(+0.21%) |
Apr 21, 2014 | 72.26 | 72.36 | 71.73 | 72.25 | 411,030 | +0.02(+0.03%) |
Apr 17, 2014 | 72.14 | 72.23 | 72.23 | 72.23 | 574,186 | -0.10(-0.13%) |
Apr 16, 2014 | 71.71 | 72.38 | 71.35 | 72.33 | 699,095 | +1.31(+1.84%) |
Apr 15, 2014 | 71.53 | 71.53 | 70.57 | 71.02 | 646,463 | -0.23(-0.32%) |
Apr 14, 2014 | 71.02 | 71.57 | 70.56 | 71.25 | 770,885 | +0.79(+1.12%) |
Apr 11, 2014 | 70.96 | 71.71 | 70.30 | 70.46 | 1,032,661 | -0.87(-1.23%) |
Apr 10, 2014 | 72.63 | 72.95 | 71.33 | 71.34 | 720,369 | -1.29(-1.78%) |
Apr 09, 2014 | 72.64 | 72.73 | 72.25 | 72.63 | 803,680 | +0.09(+0.12%) |
Apr 08, 2014 | 73.14 | 73.20 | 72.10 | 72.54 | 995,437 | -0.59(-0.81%) |
Apr 07, 2014 | 72.79 | 73.61 | 72.79 | 73.13 | 1,193,397 | +0.26(+0.36%) |
Apr 04, 2014 | 73.25 | 73.47 | 72.73 | 72.87 | 824,610 | -0.26(-0.36%) |
Apr 03, 2014 | 72.81 | 73.22 | 72.58 | 73.13 | 627,536 | +0.08(+0.11%) |
Apr 02, 2014 | 72.56 | 73.13 | 72.18 | 73.05 | 766,744 | +0.49(+0.67%) |
Apr 01, 2014 | 72.67 | 72.82 | 72.09 | 72.56 | 993,720 | -0.07(-0.10%) |
Mar 31, 2014 | 72.36 | 72.64 | 71.84 | 72.64 | 1,059,476 | +0.57(+0.79%) |
Mar 28, 2014 | 72.16 | 72.33 | 71.87 | 72.07 | 461,080 | +0.31(+0.43%) |
Mar 27, 2014 | 71.80 | 72.07 | 71.41 | 71.76 | 668,895 | +0.10(+0.15%) |
Mar 26, 2014 | 71.80 | 72.16 | 71.32 | 71.66 | 608,878 | -0.01(-0.01%) |
Mar 25, 2014 | 71.69 | 72.40 | 71.49 | 71.66 | 664,578 | -0.20(-0.28%) |
Mar 24, 2014 | 72.05 | 72.57 | 71.62 | 71.87 | 889,638 | +0.14(+0.20%) |
Mar 21, 2014 | 72.91 | 73.02 | 71.61 | 71.72 | 1,624,593 | -0.51(-0.70%) |
Mar 20, 2014 | 71.48 | 72.29 | 71.25 | 72.23 | 836,297 | +0.42(+0.58%) |
Mar 19, 2014 | 72.87 | 72.87 | 71.30 | 71.81 | 900,416 | -1.18(-1.62%) |
Mar 18, 2014 | 71.79 | 73.18 | 71.72 | 72.99 | 1,080,245 | +1.20(+1.66%) |
Mar 17, 2014 | 72.12 | 72.33 | 71.69 | 71.80 | 711,975 | -0.04(-0.06%) |
Mar 14, 2014 | 71.90 | 72.35 | 71.77 | 71.84 | 1,409,405 | -0.61(-0.84%) |
Mar 13, 2014 | 73.52 | 73.52 | 72.26 | 72.45 | 802,634 | -0.74(-1.01%) |
Mar 12, 2014 | 71.79 | 73.22 | 71.77 | 73.19 | 1,021,879 | +1.07(+1.48%) |
Mar 11, 2014 | 72.58 | 72.73 | 71.93 | 72.12 | 1,135,920 | -0.49(-0.68%) |
Mar 10, 2014 | 72.70 | 72.96 | 72.31 | 72.61 | 619,370 | -0.25(-0.34%) |
Mar 07, 2014 | 73.27 | 73.27 | 72.34 | 72.86 | 821,624 | -0.07(-0.09%) |
Mar 06, 2014 | 73.48 | 73.70 | 72.87 | 72.93 | 1,064,033 | -0.60(-0.81%) |
Mar 05, 2014 | 74.07 | 74.20 | 73.39 | 73.52 | 965,527 | -0.63(-0.85%) |
Mar 04, 2014 | 74.69 | 75.15 | 73.97 | 74.15 | 1,546,508 | +0.16(+0.22%) |
Mar 03, 2014 | 74.02 | 74.62 | 73.68 | 73.99 | 1,666,610 | -0.72(-0.96%) |
Feb 28, 2014 | 74.37 | 75.36 | 74.28 | 74.70 | 1,586,963 | +0.28(+0.37%) |
Feb 27, 2014 | 73.58 | 74.53 | 73.55 | 74.43 | 1,434,395 | +0.77(+1.04%) |
Feb 26, 2014 | 73.91 | 74.43 | 73.62 | 73.66 | 1,544,371 | -0.30(-0.40%) |
Feb 25, 2014 | 73.61 | 74.69 | 73.58 | 73.96 | 1,485,251 | +0.23(+0.31%) |
Feb 24, 2014 | 73.62 | 74.23 | 73.16 | 73.73 | 1,521,650 | +0.57(+0.78%) |
Feb 21, 2014 | 73.42 | 73.66 | 72.96 | 73.16 | 2,166,269 | -0.25(-0.35%) |
Feb 20, 2014 | 71.94 | 73.64 | 71.64 | 73.41 | 2,954,332 | +2.04(+2.86%) |
Feb 19, 2014 | 71.19 | 71.97 | 70.86 | 71.37 | 2,008,261 | +0.18(+0.25%) |
Feb 18, 2014 | 69.29 | 71.76 | 69.18 | 71.19 | 2,502,185 | +2.61(+3.81%) |
Feb 14, 2014 | 68.12 | 68.58 | 68.58 | 68.58 | 5,719,106 | -2.49(-3.50%) |
Feb 13, 2014 | 69.74 | 71.14 | 69.63 | 71.07 | 1,688,404 | +1.07(+1.53%) |
Feb 12, 2014 | 69.74 | 70.14 | 69.19 | 70.00 | 1,606,040 | +0.19(+0.28%) |
Feb 11, 2014 | 69.72 | 70.16 | 69.14 | 69.80 | 2,220,138 | +0.25(+0.35%) |
Feb 10, 2014 | 69.20 | 70.03 | 69.10 | 69.56 | 1,214,889 | +0.24(+0.35%) |
Feb 07, 2014 | 69.61 | 70.00 | 69.05 | 69.31 | 1,179,149 | -0.16(-0.24%) |
Feb 06, 2014 | 69.33 | 69.63 | 69.17 | 69.48 | 806,673 | +0.57(+0.83%) |
Feb 05, 2014 | 69.12 | 69.25 | 68.25 | 68.91 | 1,489,756 | -0.66(-0.95%) |
Feb 04, 2014 | 69.96 | 70.22 | 69.31 | 69.57 | 1,005,492 | -0.16(-0.23%) |
Feb 03, 2014 | 71.56 | 71.64 | 69.62 | 69.73 | 1,508,372 | -1.83(-2.55%) |
Jan 31, 2014 | 71.73 | 72.57 | 71.49 | 71.56 | 1,256,299 | -1.09(-1.50%) |
Jan 30, 2014 | 72.50 | 72.88 | 72.23 | 72.65 | 763,213 | +0.56(+0.77%) |
Jan 29, 2014 | 72.86 | 73.06 | 71.71 | 72.09 | 1,456,978 | -1.63(-2.22%) |
Jan 28, 2014 | 73.13 | 74.00 | 73.07 | 73.72 | 1,254,335 | +0.50(+0.69%) |
Jan 27, 2014 | 72.79 | 73.74 | 72.61 | 73.22 | 1,343,771 | +0.49(+0.67%) |
Jan 24, 2014 | 72.65 | 73.33 | 72.15 | 72.73 | 1,450,411 | -0.08(-0.11%) |
Jan 23, 2014 | 72.77 | 73.06 | 72.45 | 72.81 | 965,965 | -0.27(-0.38%) |
Jan 22, 2014 | 72.46 | 73.39 | 72.32 | 73.09 | 1,120,845 | +0.93(+1.29%) |
Jan 21, 2014 | 72.60 | 72.70 | 71.54 | 72.16 | 1,178,723 | +0.00(+0.00%) |
Jan 17, 2014 | 73.19 | 72.16 | 72.16 | 72.16 | 899,964 | -1.00(-1.37%) |
Jan 16, 2014 | 73.26 | 73.49 | 72.83 | 73.16 | 840,361 | -0.10(-0.14%) |
Jan 15, 2014 | 73.75 | 74.15 | 73.04 | 73.26 | 1,221,830 | -0.48(-0.65%) |
Jan 14, 2014 | 72.40 | 73.88 | 72.32 | 73.75 | 1,309,953 | +1.45(+2.00%) |
Jan 13, 2014 | 73.00 | 73.49 | 72.09 | 72.30 | 1,421,602 | -0.76(-1.05%) |
Jan 10, 2014 | 72.75 | 73.29 | 72.53 | 73.06 | 1,223,303 | +0.33(+0.45%) |
Jan 09, 2014 | 72.86 | 72.97 | 72.51 | 72.74 | 1,573,746 | -0.14(-0.19%) |
Jan 08, 2014 | 75.19 | 75.19 | 72.67 | 72.88 | 1,921,584 | -2.49(-3.30%) |
Jan 07, 2014 | 75.81 | 76.07 | 75.17 | 75.36 | 1,101,632 | +0.46(+0.61%) |
Jan 06, 2014 | 75.70 | 75.71 | 74.69 | 74.90 | 1,042,825 | -0.45(-0.60%) |
Jan 03, 2014 | 75.76 | 75.96 | 75.25 | 75.36 | 836,349 | -0.39(-0.51%) |
Jan 02, 2014 | 76.94 | 76.95 | 75.59 | 75.74 | 1,183,520 | -1.18(-1.53%) |
Dec 31, 2013 | 77.04 | 76.92 | 76.92 | 76.92 | 588,392 | -0.02(-0.03%) |
Dec 30, 2013 | 76.46 | 77.25 | 76.46 | 76.95 | 441,834 | +0.35(+0.46%) |
Dec 27, 2013 | 76.42 | 77.18 | 76.42 | 76.60 | 435,701 | +0.14(+0.18%) |
Dec 26, 2013 | 76.09 | 76.53 | 75.87 | 76.46 | 510,766 | +0.47(+0.62%) |
Dec 24, 2013 | 75.64 | 76.60 | 75.42 | 75.99 | 329,879 | +0.53(+0.71%) |
Dec 23, 2013 | 76.09 | 76.28 | 75.27 | 75.45 | 946,901 | -0.36(-0.47%) |
Dec 20, 2013 | 75.95 | 76.46 | 75.46 | 75.81 | 1,032,450 | +0.13(+0.17%) |
Dec 19, 2013 | 75.35 | 75.87 | 74.73 | 75.68 | 762,059 | +0.07(+0.09%) |
Dec 18, 2013 | 74.99 | 75.77 | 74.53 | 75.62 | 1,193,379 | +0.56(+0.75%) |
Dec 17, 2013 | 75.30 | 75.61 | 74.47 | 75.05 | 819,578 | -0.37(-0.49%) |
Dec 16, 2013 | 74.64 | 75.87 | 74.64 | 75.42 | 718,979 | +0.88(+1.19%) |
Dec 13, 2013 | 75.36 | 75.57 | 74.37 | 74.54 | 1,184,878 | -0.72(-0.96%) |
Dec 12, 2013 | 76.95 | 77.07 | 75.19 | 75.26 | 977,933 | -1.94(-2.51%) |
Dec 11, 2013 | 77.15 | 77.72 | 76.60 | 77.20 | 1,197,657 | +0.59(+0.77%) |
Dec 10, 2013 | 77.58 | 77.98 | 76.39 | 76.61 | 1,106,931 | -1.25(-1.60%) |
Dec 09, 2013 | 77.84 | 78.84 | 77.62 | 77.86 | 940,113 | +0.42(+0.54%) |
Dec 06, 2013 | 76.56 | 77.51 | 76.33 | 77.44 | 1,153,717 | +1.51(+1.98%) |
Dec 05, 2013 | 77.15 | 77.30 | 75.84 | 75.94 | 1,693,712 | -1.83(-2.35%) |
Dec 04, 2013 | 77.35 | 78.06 | 77.03 | 77.76 | 1,515,557 | -0.17(-0.22%) |
Dec 03, 2013 | 77.67 | 78.08 | 77.22 | 77.93 | 1,350,630 | +0.39(+0.51%) |
Dec 02, 2013 | 77.58 | 78.07 | 76.92 | 77.54 | 928,026 | +0.16(+0.20%) |
Nov 29, 2013 | 78.52 | 78.71 | 77.35 | 77.38 | 425,995 | -1.02(-1.30%) |
Nov 27, 2013 | 78.41 | 78.73 | 78.10 | 78.40 | 607,776 | -0.01(-0.01%) |
Nov 26, 2013 | 77.44 | 78.66 | 77.44 | 78.41 | 1,037,412 | +0.97(+1.26%) |
Nov 25, 2013 | 77.35 | 77.81 | 76.79 | 77.44 | 718,391 | +0.27(+0.35%) |
Nov 22, 2013 | 76.40 | 77.31 | 76.40 | 77.17 | 916,948 | +0.69(+0.90%) |
Nov 21, 2013 | 74.27 | 77.18 | 74.25 | 76.48 | 1,876,635 | +1.14(+1.51%) |
Nov 20, 2013 | 75.70 | 77.53 | 73.84 | 75.34 | 3,911,086 | -5.27(-6.54%) |
Nov 19, 2013 | 80.45 | 80.80 | 79.97 | 80.61 | 422,421 | -0.24(-0.29%) |
Nov 18, 2013 | 81.46 | 81.46 | 80.54 | 80.85 | 441,584 | -0.33(-0.40%) |
Nov 15, 2013 | 80.94 | 81.46 | 80.06 | 81.18 | 650,579 | +0.31(+0.39%) |
Nov 14, 2013 | 80.30 | 81.21 | 80.18 | 80.87 | 431,308 | +1.56(+1.97%) |
Nov 12, 2013 | 79.37 | 79.38 | 78.62 | 79.31 | 535,083 | -0.17(-0.21%) |
Nov 11, 2013 | 80.24 | 80.57 | 79.21 | 79.48 | 579,407 | -0.72(-0.89%) |
Nov 08, 2013 | 79.34 | 80.19 | 78.55 | 80.19 | 705,013 | +0.74(+0.93%) |
Nov 07, 2013 | 82.56 | 82.73 | 79.19 | 79.45 | 984,598 | -3.15(-3.81%) |
Nov 06, 2013 | 82.22 | 82.60 | 81.91 | 82.60 | 443,313 | +0.87(+1.07%) |
Nov 05, 2013 | 81.33 | 81.91 | 81.06 | 81.73 | 587,565 | +0.05(+0.06%) |
Nov 04, 2013 | 82.25 | 82.39 | 81.27 | 81.68 | 320,458 | -0.29(-0.35%) |
Nov 01, 2013 | 82.02 | 82.39 | 81.52 | 81.96 | 420,018 | -0.15(-0.18%) |
Oct 31, 2013 | 82.16 | 82.41 | 81.68 | 82.11 | 623,420 | -0.21(-0.26%) |
Oct 30, 2013 | 83.31 | 83.33 | 81.96 | 82.33 | 451,824 | -1.03(-1.24%) |
Oct 29, 2013 | 82.81 | 83.40 | 82.64 | 83.36 | 411,893 | +0.52(+0.62%) |
Oct 28, 2013 | 81.37 | 83.09 | 81.37 | 82.84 | 612,932 | +1.36(+1.67%) |
Oct 25, 2013 | 80.81 | 81.54 | 80.55 | 81.48 | 427,139 | +0.56(+0.69%) |
Oct 24, 2013 | 80.35 | 80.95 | 79.98 | 80.92 | 453,942 | +0.55(+0.69%) |
Oct 23, 2013 | 79.95 | 80.54 | 79.78 | 80.37 | 429,246 | +0.09(+0.11%) |
Oct 22, 2013 | 79.00 | 80.44 | 78.90 | 80.28 | 855,222 | +1.38(+1.75%) |
Oct 21, 2013 | 79.54 | 79.54 | 78.76 | 78.90 | 629,870 | -0.75(-0.95%) |
Oct 18, 2013 | 80.38 | 80.38 | 79.46 | 79.65 | 457,836 | -0.41(-0.52%) |
Oct 17, 2013 | 79.34 | 80.13 | 79.03 | 80.07 | 576,372 | +0.69(+0.87%) |
Oct 16, 2013 | 78.61 | 79.39 | 78.44 | 79.37 | 735,839 | +1.13(+1.44%) |
Oct 15, 2013 | 78.60 | 78.68 | 78.07 | 78.24 | 805,853 | -0.56(-0.71%) |
Oct 14, 2013 | 78.56 | 78.87 | 78.22 | 78.80 | 512,479 | +0.10(+0.12%) |
Oct 11, 2013 | 78.30 | 78.78 | 78.13 | 78.71 | 496,760 | +0.07(+0.08%) |
Oct 10, 2013 | 77.79 | 78.69 | 77.75 | 78.64 | 616,463 | +1.57(+2.04%) |
Oct 09, 2013 | 77.92 | 78.16 | 76.92 | 77.07 | 622,469 | -0.89(-1.14%) |
Oct 08, 2013 | 77.95 | 78.56 | 77.93 | 77.96 | 825,441 | -0.15(-0.19%) |
Oct 07, 2013 | 78.04 | 78.32 | 77.48 | 78.10 | 657,943 | -0.11(-0.14%) |
Oct 04, 2013 | 77.29 | 78.55 | 77.14 | 78.21 | 537,945 | +0.71(+0.91%) |
Oct 03, 2013 | 77.26 | 77.79 | 76.72 | 77.50 | 542,049 | +0.01(+0.02%) |
Oct 02, 2013 | 77.65 | 77.65 | 76.64 | 77.49 | 793,382 | -0.34(-0.44%) |
Oct 01, 2013 | 77.60 | 78.01 | 77.23 | 77.83 | 700,664 | +0.27(+0.35%) |
Sep 30, 2013 | 77.27 | 77.82 | 77.11 | 77.56 | 1,143,254 | +0.18(+0.24%) |
Sep 27, 2013 | 77.56 | 77.65 | 77.06 | 77.37 | 626,432 | -0.66(-0.85%) |
Sep 26, 2013 | 78.17 | 78.63 | 77.62 | 78.04 | 513,379 | -0.13(-0.16%) |
Sep 25, 2013 | 78.69 | 78.72 | 78.13 | 78.16 | 502,795 | -0.39(-0.50%) |
Sep 24, 2013 | 78.39 | 79.09 | 78.30 | 78.55 | 534,803 | -0.13(-0.16%) |
Sep 23, 2013 | 79.15 | 79.18 | 78.27 | 78.68 | 475,330 | -0.43(-0.54%) |
Sep 20, 2013 | 79.20 | 79.52 | 78.88 | 79.11 | 1,236,555 | -0.40(-0.50%) |
Sep 19, 2013 | 80.16 | 80.28 | 79.09 | 79.51 | 559,099 | -0.59(-0.74%) |
Sep 18, 2013 | 80.04 | 80.27 | 78.75 | 80.10 | 704,209 | +0.13(+0.17%) |
Sep 17, 2013 | 79.97 | 80.30 | 79.65 | 79.96 | 683,656 | +0.28(+0.35%) |
Sep 16, 2013 | 80.23 | 80.36 | 79.58 | 79.68 | 559,340 | +0.04(+0.05%) |
Sep 13, 2013 | 79.47 | 79.77 | 79.14 | 79.65 | 608,939 | +0.44(+0.56%) |
Sep 12, 2013 | 79.21 | 80.14 | 78.97 | 79.20 | 841,511 | -0.38(-0.47%) |
Sep 11, 2013 | 80.36 | 80.36 | 78.75 | 79.58 | 774,299 | -0.83(-1.04%) |
Sep 10, 2013 | 80.23 | 80.95 | 79.76 | 80.41 | 1,224,440 | +0.57(+0.71%) |
Sep 09, 2013 | 78.55 | 79.85 | 78.25 | 79.85 | 585,314 | +1.59(+2.03%) |
Sep 06, 2013 | 79.01 | 79.13 | 77.59 | 78.26 | 425,920 | -0.58(-0.74%) |
Sep 05, 2013 | 78.43 | 79.40 | 78.20 | 78.84 | 869,703 | +0.39(+0.50%) |
Sep 04, 2013 | 77.66 | 78.51 | 77.44 | 78.45 | 514,605 | +0.64(+0.82%) |
Sep 03, 2013 | 78.61 | 79.11 | 77.56 | 77.82 | 564,597 | -0.55(-0.71%) |
Aug 30, 2013 | 78.34 | 78.44 | 77.59 | 78.37 | 450,075 | +0.25(+0.32%) |
Aug 29, 2013 | 77.53 | 78.47 | 77.16 | 78.12 | 551,574 | +0.35(+0.46%) |
Aug 28, 2013 | 78.52 | 78.89 | 77.66 | 77.76 | 887,867 | -0.92(-1.17%) |
Aug 27, 2013 | 78.69 | 79.51 | 78.65 | 78.69 | 598,759 | -0.69(-0.87%) |
Aug 26, 2013 | 80.36 | 80.57 | 79.23 | 79.37 | 559,657 | -0.71(-0.89%) |
Aug 23, 2013 | 79.31 | 80.28 | 79.16 | 80.08 | 706,840 | +0.72(+0.90%) |
Aug 22, 2013 | 79.52 | 79.90 | 78.75 | 79.37 | 725,073 | -0.22(-0.28%) |
Aug 21, 2013 | 80.63 | 81.51 | 79.30 | 79.59 | 1,143,947 | -0.97(-1.20%) |
Aug 20, 2013 | 80.47 | 80.86 | 79.61 | 80.55 | 1,118,254 | +0.03(+0.04%) |
Aug 19, 2013 | 81.35 | 81.62 | 80.40 | 80.52 | 980,739 | -0.93(-1.14%) |
Aug 16, 2013 | 81.36 | 81.88 | 81.28 | 81.46 | 555,604 | -0.08(-0.10%) |
Aug 15, 2013 | 82.63 | 82.73 | 81.54 | 81.54 | 590,810 | -1.58(-1.90%) |
Aug 14, 2013 | 83.67 | 83.95 | 83.09 | 83.12 | 489,483 | -0.56(-0.67%) |
Aug 13, 2013 | 83.38 | 84.03 | 83.28 | 83.68 | 340,205 | +0.29(+0.35%) |
Aug 12, 2013 | 83.19 | 83.44 | 82.76 | 83.38 | 496,840 | +0.15(+0.19%) |
Aug 09, 2013 | 82.99 | 83.67 | 82.88 | 83.23 | 497,538 | +0.18(+0.21%) |
Aug 08, 2013 | 83.98 | 83.98 | 82.97 | 83.05 | 688,248 | -0.37(-0.45%) |
Aug 07, 2013 | 83.44 | 83.92 | 83.28 | 83.43 | 661,653 | -0.48(-0.58%) |
Aug 06, 2013 | 84.01 | 84.27 | 83.47 | 83.91 | 520,731 | -0.10(-0.11%) |
Aug 05, 2013 | 83.72 | 84.10 | 83.16 | 84.01 | 393,584 | +0.29(+0.34%) |
Aug 02, 2013 | 83.46 | 83.82 | 82.63 | 83.72 | 568,187 | +0.22(+0.26%) |
Aug 01, 2013 | 83.30 | 83.80 | 83.08 | 83.50 | 691,629 | +0.84(+1.02%) |
Jul 31, 2013 | 82.81 | 83.14 | 82.27 | 82.66 | 738,145 | +0.10(+0.12%) |
Jul 30, 2013 | 82.84 | 83.10 | 82.47 | 82.56 | 492,582 | +0.25(+0.30%) |
Jul 29, 2013 | 81.97 | 82.61 | 81.80 | 82.31 | 537,882 | +0.37(+0.46%) |
Jul 26, 2013 | 81.07 | 81.98 | 80.72 | 81.94 | 664,015 | +0.60(+0.74%) |
Jul 25, 2013 | 80.17 | 81.43 | 79.81 | 81.33 | 872,234 | +0.89(+1.10%) |
Jul 24, 2013 | 80.60 | 80.75 | 79.78 | 80.45 | 780,824 | -0.12(-0.16%) |
Jul 23, 2013 | 79.86 | 80.76 | 79.70 | 80.57 | 801,623 | +0.65(+0.82%) |
Jul 22, 2013 | 79.49 | 79.94 | 78.97 | 79.92 | 862,540 | +0.46(+0.58%) |
Jul 19, 2013 | 78.92 | 79.54 | 78.37 | 79.45 | 449,724 | +0.57(+0.72%) |
Jul 18, 2013 | 78.35 | 79.01 | 78.28 | 78.89 | 495,925 | +0.65(+0.83%) |
Jul 17, 2013 | 78.97 | 79.00 | 78.01 | 78.24 | 354,486 | -0.48(-0.61%) |
Jul 16, 2013 | 78.62 | 78.93 | 77.74 | 78.72 | 707,784 | +0.37(+0.47%) |
Jul 15, 2013 | 77.76 | 78.51 | 77.62 | 78.35 | 573,206 | +0.48(+0.61%) |
Jul 12, 2013 | 77.67 | 78.01 | 77.22 | 77.87 | 657,099 | +0.06(+0.08%) |
Jul 11, 2013 | 77.57 | 77.87 | 77.15 | 77.82 | 888,083 | +1.03(+1.34%) |
Jul 10, 2013 | 76.85 | 77.06 | 76.42 | 76.79 | 625,405 | -0.07(-0.09%) |
Jul 09, 2013 | 77.03 | 76.97 | 76.67 | 76.85 | 625,899 | +0.18(+0.24%) |
Jul 08, 2013 | 76.09 | 77.04 | 75.86 | 76.67 | 778,050 | +0.92(+1.21%) |
Jul 05, 2013 | 75.60 | 75.77 | 74.52 | 75.75 | 535,584 | +0.39(+0.52%) |
Jul 03, 2013 | 75.79 | 75.98 | 75.18 | 75.36 | 672,816 | -0.41(-0.54%) |
Jul 02, 2013 | 76.25 | 76.52 | 75.42 | 75.77 | 1,342,758 | -0.68(-0.89%) |