Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 86.38 | 87.58 | 86.16 | 86.43 | 1,628,864 | +0.05(+0.05%) |
Jun 27, 2014 | 86.06 | 86.62 | 85.59 | 86.38 | 1,209,652 | +0.54(+0.62%) |
Jun 26, 2014 | 86.21 | 86.33 | 85.27 | 85.85 | 1,074,901 | -0.71(-0.83%) |
Jun 25, 2014 | 85.03 | 86.56 | 84.91 | 86.56 | 1,534,889 | +1.72(+2.03%) |
Jun 24, 2014 | 85.96 | 86.24 | 84.83 | 84.84 | 1,408,768 | -1.11(-1.29%) |
Jun 23, 2014 | 86.44 | 86.45 | 85.77 | 85.95 | 873,321 | -0.38(-0.44%) |
Jun 20, 2014 | 86.13 | 86.44 | 85.68 | 86.32 | 2,116,394 | +0.46(+0.54%) |
Jun 19, 2014 | 85.32 | 86.28 | 84.84 | 85.86 | 1,190,743 | +0.74(+0.87%) |
Jun 18, 2014 | 84.50 | 85.15 | 84.13 | 85.12 | 978,842 | +0.55(+0.64%) |
Jun 17, 2014 | 85.03 | 85.27 | 84.15 | 84.58 | 1,386,918 | -0.66(-0.77%) |
Jun 16, 2014 | 85.39 | 85.85 | 84.57 | 85.23 | 1,761,259 | -0.30(-0.35%) |
Jun 13, 2014 | 85.00 | 85.55 | 84.46 | 85.54 | 1,334,236 | +0.26(+0.31%) |
Jun 12, 2014 | 85.54 | 85.90 | 84.67 | 85.27 | 1,447,403 | -0.68(-0.79%) |
Jun 11, 2014 | 84.29 | 86.11 | 84.27 | 85.95 | 1,955,313 | +1.52(+1.80%) |
Jun 10, 2014 | 84.41 | 84.63 | 83.79 | 84.43 | 1,118,360 | -0.46(-0.54%) |
Jun 06, 2014 | 85.05 | 85.52 | 84.72 | 84.89 | 1,344,519 | +0.04(+0.04%) |
Jun 05, 2014 | 84.99 | 85.52 | 84.71 | 84.85 | 1,202,234 | -0.11(-0.13%) |
Jun 04, 2014 | 84.83 | 85.31 | 84.72 | 84.96 | 1,231,944 | +0.01(+0.01%) |
Jun 03, 2014 | 84.94 | 85.13 | 84.69 | 84.95 | 1,612,796 | -0.05(-0.06%) |
Jun 02, 2014 | 84.70 | 85.09 | 84.24 | 85.00 | 1,412,021 | +0.63(+0.75%) |
May 30, 2014 | 84.35 | 84.83 | 83.91 | 84.37 | 2,724,903 | -0.30(-0.36%) |
May 29, 2014 | 84.45 | 84.76 | 83.79 | 84.67 | 1,286,706 | +0.59(+0.70%) |
May 28, 2014 | 84.16 | 84.52 | 83.64 | 84.08 | 1,774,295 | +0.33(+0.39%) |
May 27, 2014 | 83.92 | 84.15 | 83.59 | 83.75 | 1,600,097 | -0.11(-0.13%) |
May 23, 2014 | 83.64 | 83.86 | 83.86 | 83.86 | 1,542,550 | +0.13(+0.15%) |
May 22, 2014 | 83.75 | 83.89 | 83.17 | 83.74 | 904,241 | -0.07(-0.08%) |
May 21, 2014 | 83.20 | 84.00 | 83.20 | 83.81 | 1,076,442 | +0.74(+0.89%) |
May 20, 2014 | 83.16 | 83.34 | 82.34 | 83.06 | 1,741,252 | -0.07(-0.08%) |
May 19, 2014 | 82.34 | 83.25 | 82.25 | 83.13 | 1,671,952 | +0.91(+1.11%) |
May 16, 2014 | 82.02 | 82.31 | 81.48 | 82.22 | 1,445,079 | +0.03(+0.03%) |
May 15, 2014 | 82.81 | 83.07 | 81.89 | 82.19 | 1,885,253 | -0.87(-1.05%) |
May 14, 2014 | 83.07 | 83.22 | 82.56 | 83.06 | 1,596,984 | -0.01(-0.01%) |
May 13, 2014 | 83.17 | 83.60 | 82.73 | 83.07 | 2,646,245 | -0.12(-0.15%) |
May 12, 2014 | 81.44 | 83.26 | 81.41 | 83.20 | 3,010,692 | +1.92(+2.36%) |
May 09, 2014 | 80.37 | 81.43 | 80.19 | 81.28 | 2,608,765 | +0.84(+1.04%) |
May 08, 2014 | 80.24 | 80.66 | 80.07 | 80.44 | 2,423,009 | +0.22(+0.27%) |
May 07, 2014 | 78.94 | 80.25 | 78.74 | 80.23 | 2,261,198 | +1.41(+1.79%) |
May 06, 2014 | 78.73 | 79.31 | 78.25 | 78.82 | 1,766,680 | +0.08(+0.11%) |
May 05, 2014 | 77.27 | 78.89 | 77.06 | 78.73 | 2,453,457 | +1.05(+1.35%) |
May 02, 2014 | 77.49 | 78.69 | 77.20 | 77.68 | 2,326,068 | +0.57(+0.74%) |
May 01, 2014 | 77.97 | 78.42 | 76.78 | 77.11 | 2,533,788 | +1.89(+2.51%) |
Apr 30, 2014 | 73.63 | 75.41 | 73.35 | 75.22 | 3,414,379 | +2.06(+2.81%) |
Apr 29, 2014 | 73.44 | 73.44 | 73.11 | 73.16 | 1,835,652 | +0.08(+0.12%) |
Apr 28, 2014 | 74.26 | 74.30 | 72.98 | 73.07 | 2,225,213 | -1.12(-1.51%) |
Apr 25, 2014 | 74.47 | 74.90 | 73.51 | 74.19 | 1,601,988 | -0.50(-0.67%) |
Apr 24, 2014 | 73.41 | 74.87 | 73.06 | 74.69 | 2,348,519 | +1.99(+2.74%) |
Apr 23, 2014 | 72.50 | 72.97 | 71.90 | 72.70 | 888,485 | +0.08(+0.10%) |
Apr 22, 2014 | 71.70 | 72.96 | 71.57 | 72.62 | 1,736,057 | +0.92(+1.28%) |
Apr 21, 2014 | 71.51 | 72.14 | 71.12 | 71.70 | 1,406,590 | +0.62(+0.87%) |
Apr 17, 2014 | 69.05 | 71.08 | 71.08 | 71.08 | 3,043,173 | -1.07(-1.48%) |
Apr 16, 2014 | 73.20 | 73.20 | 71.83 | 72.15 | 1,735,188 | -0.52(-0.71%) |
Apr 15, 2014 | 73.05 | 73.09 | 71.67 | 72.67 | 1,351,977 | -0.02(-0.03%) |
Apr 14, 2014 | 73.10 | 73.22 | 71.85 | 72.69 | 1,788,984 | +0.23(+0.31%) |
Apr 11, 2014 | 73.95 | 74.23 | 72.33 | 72.46 | 2,245,175 | -1.86(-2.50%) |
Apr 10, 2014 | 76.66 | 77.06 | 74.02 | 74.32 | 2,202,593 | -2.34(-3.05%) |
Apr 09, 2014 | 76.61 | 77.28 | 76.34 | 76.66 | 1,766,832 | +0.24(+0.32%) |
Apr 08, 2014 | 75.92 | 76.97 | 75.51 | 76.42 | 1,966,439 | +0.42(+0.56%) |
Apr 07, 2014 | 76.56 | 77.28 | 75.80 | 76.00 | 2,527,703 | -0.87(-1.14%) |
Apr 04, 2014 | 78.33 | 78.69 | 76.81 | 76.87 | 1,713,736 | -1.15(-1.47%) |
Apr 03, 2014 | 77.42 | 78.20 | 77.35 | 78.02 | 2,199,149 | +0.50(+0.64%) |
Apr 02, 2014 | 77.90 | 78.10 | 77.27 | 77.52 | 1,525,392 | -0.53(-0.67%) |
Apr 01, 2014 | 78.87 | 79.62 | 77.99 | 78.05 | 2,840,636 | -0.64(-0.81%) |
Mar 31, 2014 | 75.35 | 79.20 | 75.30 | 78.68 | 6,293,398 | +4.06(+5.44%) |
Mar 28, 2014 | 73.37 | 74.76 | 73.20 | 74.62 | 2,694,961 | +1.80(+2.48%) |
Mar 27, 2014 | 75.28 | 75.28 | 72.16 | 72.82 | 3,413,901 | -2.36(-3.14%) |
Mar 26, 2014 | 75.56 | 76.00 | 74.96 | 75.18 | 1,785,633 | -0.29(-0.39%) |
Mar 25, 2014 | 76.69 | 76.70 | 75.27 | 75.47 | 1,348,966 | -0.48(-0.63%) |
Mar 24, 2014 | 77.29 | 77.83 | 75.71 | 75.95 | 2,008,357 | -1.15(-1.49%) |
Mar 21, 2014 | 78.52 | 79.29 | 77.06 | 77.10 | 3,631,214 | -0.70(-0.91%) |
Mar 20, 2014 | 75.47 | 78.78 | 75.32 | 77.80 | 4,385,553 | +2.36(+3.13%) |
Mar 19, 2014 | 73.21 | 76.06 | 73.05 | 75.44 | 3,738,892 | +2.43(+3.33%) |
Mar 18, 2014 | 72.99 | 73.22 | 72.67 | 73.01 | 2,240,412 | -0.08(-0.12%) |
Mar 17, 2014 | 72.28 | 73.23 | 72.01 | 73.09 | 2,233,669 | +1.16(+1.61%) |
Mar 14, 2014 | 73.04 | 73.27 | 71.81 | 71.94 | 2,665,173 | -1.06(-1.45%) |
Mar 13, 2014 | 74.83 | 74.97 | 72.99 | 73.00 | 2,752,862 | -1.52(-2.04%) |
Mar 12, 2014 | 74.31 | 74.95 | 74.15 | 74.52 | 2,825,099 | -0.62(-0.83%) |
Mar 11, 2014 | 74.88 | 75.62 | 74.85 | 75.14 | 1,940,796 | +0.28(+0.38%) |
Mar 10, 2014 | 74.04 | 74.91 | 73.84 | 74.86 | 1,534,113 | +0.61(+0.82%) |
Mar 07, 2014 | 74.51 | 74.69 | 73.90 | 74.25 | 1,572,480 | -0.02(-0.03%) |
Mar 06, 2014 | 75.14 | 75.40 | 74.22 | 74.27 | 1,548,683 | -0.62(-0.83%) |
Mar 05, 2014 | 74.96 | 75.14 | 74.17 | 74.89 | 1,484,628 | +0.02(+0.03%) |
Mar 04, 2014 | 74.40 | 75.05 | 74.29 | 74.87 | 1,761,504 | +1.03(+1.40%) |
Mar 03, 2014 | 73.99 | 74.52 | 73.42 | 73.84 | 1,680,957 | -0.92(-1.23%) |
Feb 28, 2014 | 73.15 | 75.18 | 72.94 | 74.76 | 2,734,579 | +1.68(+2.30%) |
Feb 27, 2014 | 73.45 | 73.71 | 72.78 | 73.08 | 1,337,735 | -0.21(-0.28%) |
Feb 26, 2014 | 73.29 | 73.80 | 72.72 | 73.28 | 1,469,547 | -0.13(-0.18%) |
Feb 25, 2014 | 74.20 | 74.36 | 73.12 | 73.41 | 2,249,244 | -0.97(-1.30%) |
Feb 24, 2014 | 72.70 | 74.79 | 72.64 | 74.38 | 3,777,780 | +1.74(+2.39%) |
Feb 21, 2014 | 72.02 | 73.53 | 72.02 | 72.64 | 2,660,550 | +0.23(+0.31%) |
Feb 20, 2014 | 72.10 | 72.87 | 71.84 | 72.42 | 3,299,045 | +0.62(+0.86%) |
Feb 19, 2014 | 72.79 | 73.11 | 71.73 | 71.80 | 2,158,619 | -1.08(-1.48%) |
Feb 18, 2014 | 73.13 | 73.88 | 72.85 | 72.88 | 3,308,846 | -0.11(-0.15%) |
Feb 14, 2014 | 71.37 | 72.99 | 72.99 | 72.99 | 5,153,912 | +1.47(+2.06%) |
Feb 13, 2014 | 71.10 | 71.80 | 70.79 | 71.52 | 4,575,598 | +0.19(+0.26%) |
Feb 12, 2014 | 72.69 | 72.92 | 71.08 | 71.33 | 4,128,325 | -1.20(-1.66%) |
Feb 11, 2014 | 72.04 | 73.02 | 71.73 | 72.53 | 4,456,305 | +0.45(+0.63%) |
Feb 10, 2014 | 72.75 | 72.77 | 71.66 | 72.08 | 4,341,869 | -0.69(-0.94%) |
Feb 07, 2014 | 75.24 | 76.01 | 71.51 | 72.77 | 9,585,779 | -7.42(-9.25%) |
Feb 06, 2014 | 80.32 | 80.37 | 79.54 | 80.19 | 1,652,357 | +0.28(+0.35%) |
Feb 05, 2014 | 79.11 | 80.52 | 79.00 | 79.90 | 1,590,160 | +0.11(+0.14%) |
Feb 04, 2014 | 79.60 | 79.85 | 78.60 | 79.79 | 1,160,601 | +0.40(+0.51%) |
Feb 03, 2014 | 81.21 | 81.40 | 79.32 | 79.39 | 1,456,175 | -1.68(-2.07%) |
Jan 31, 2014 | 81.43 | 81.84 | 80.76 | 81.07 | 1,513,216 | -1.26(-1.53%) |
Jan 30, 2014 | 81.36 | 82.70 | 81.33 | 82.33 | 1,047,576 | +1.66(+2.06%) |
Jan 29, 2014 | 80.29 | 82.12 | 79.60 | 80.66 | 1,517,831 | -0.06(-0.07%) |
Jan 28, 2014 | 81.68 | 82.17 | 80.68 | 80.72 | 1,634,204 | -1.00(-1.22%) |
Jan 27, 2014 | 81.29 | 82.42 | 80.90 | 81.72 | 1,395,152 | +0.28(+0.35%) |
Jan 24, 2014 | 83.98 | 84.01 | 81.25 | 81.43 | 1,693,839 | -2.67(-3.17%) |
Jan 23, 2014 | 83.33 | 84.18 | 83.25 | 84.10 | 1,195,391 | -0.11(-0.13%) |
Jan 22, 2014 | 84.86 | 84.98 | 83.87 | 84.21 | 1,030,783 | -0.44(-0.52%) |
Jan 21, 2014 | 84.36 | 85.05 | 83.93 | 84.66 | 1,285,317 | +0.63(+0.75%) |
Jan 17, 2014 | 83.67 | 84.03 | 84.03 | 84.03 | 1,061,253 | +0.60(+0.72%) |
Jan 16, 2014 | 84.06 | 84.21 | 83.21 | 83.43 | 1,637,272 | -0.98(-1.16%) |
Jan 15, 2014 | 84.06 | 84.55 | 83.94 | 84.40 | 1,382,192 | +0.35(+0.41%) |
Jan 14, 2014 | 83.34 | 84.38 | 83.18 | 84.06 | 923,054 | +0.67(+0.80%) |
Jan 13, 2014 | 83.53 | 84.36 | 83.34 | 83.39 | 1,021,677 | -0.40(-0.48%) |
Jan 10, 2014 | 84.92 | 85.13 | 83.39 | 83.79 | 1,126,400 | -0.79(-0.93%) |
Jan 09, 2014 | 82.61 | 85.01 | 82.61 | 84.58 | 2,108,951 | +2.01(+2.43%) |
Jan 08, 2014 | 82.89 | 82.98 | 82.41 | 82.57 | 1,519,236 | -0.41(-0.50%) |
Jan 07, 2014 | 81.05 | 83.18 | 81.05 | 82.98 | 1,562,876 | +2.09(+2.58%) |
Jan 06, 2014 | 81.54 | 81.58 | 80.85 | 80.90 | 1,260,800 | -0.25(-0.31%) |
Jan 03, 2014 | 81.05 | 81.72 | 80.85 | 81.15 | 910,723 | +0.19(+0.23%) |
Jan 02, 2014 | 81.71 | 82.14 | 80.96 | 80.96 | 1,086,472 | -1.20(-1.46%) |
Dec 31, 2013 | 81.43 | 82.17 | 82.17 | 82.17 | 820,001 | +0.82(+1.00%) |
Dec 30, 2013 | 81.27 | 81.48 | 80.51 | 81.35 | 927,917 | +0.08(+0.09%) |
Dec 27, 2013 | 81.58 | 81.93 | 81.17 | 81.27 | 389,547 | -0.26(-0.32%) |
Dec 26, 2013 | 81.07 | 81.70 | 80.97 | 81.54 | 410,878 | +0.60(+0.74%) |
Dec 24, 2013 | 80.94 | 81.29 | 80.62 | 80.94 | 262,572 | +0.17(+0.21%) |
Dec 23, 2013 | 80.59 | 80.95 | 80.28 | 80.77 | 760,055 | +0.70(+0.87%) |
Dec 20, 2013 | 80.30 | 80.51 | 79.57 | 80.07 | 2,287,109 | -0.07(-0.08%) |
Dec 19, 2013 | 79.50 | 80.19 | 78.88 | 80.14 | 1,195,515 | +0.26(+0.33%) |
Dec 18, 2013 | 78.89 | 79.88 | 78.11 | 79.88 | 1,156,958 | +1.18(+1.50%) |
Dec 17, 2013 | 79.04 | 79.07 | 78.45 | 78.69 | 1,455,035 | -0.16(-0.20%) |
Dec 16, 2013 | 78.95 | 79.32 | 77.98 | 78.85 | 1,415,431 | +0.66(+0.84%) |
Dec 13, 2013 | 79.42 | 80.08 | 78.11 | 78.19 | 1,215,453 | -0.97(-1.22%) |
Dec 12, 2013 | 79.84 | 80.14 | 78.92 | 79.16 | 1,623,993 | -0.80(-1.00%) |
Dec 11, 2013 | 81.07 | 81.24 | 79.69 | 79.96 | 1,986,509 | -0.91(-1.13%) |
Dec 10, 2013 | 81.47 | 81.73 | 80.85 | 80.87 | 1,339,961 | -0.99(-1.20%) |
Dec 09, 2013 | 82.20 | 82.59 | 81.64 | 81.86 | 1,485,081 | +0.61(+0.75%) |
Dec 06, 2013 | 80.14 | 81.37 | 80.03 | 81.25 | 1,450,660 | +2.05(+2.59%) |
Dec 05, 2013 | 80.65 | 80.70 | 79.11 | 79.20 | 1,249,049 | -1.53(-1.90%) |
Dec 04, 2013 | 80.68 | 81.56 | 79.92 | 80.73 | 1,399,720 | -0.20(-0.24%) |
Dec 03, 2013 | 81.58 | 81.88 | 80.79 | 80.93 | 1,874,488 | -0.95(-1.16%) |
Dec 02, 2013 | 82.06 | 82.74 | 81.73 | 81.88 | 1,406,630 | -0.26(-0.32%) |
Nov 29, 2013 | 83.07 | 83.12 | 82.04 | 82.14 | 733,693 | -0.54(-0.65%) |
Nov 27, 2013 | 82.84 | 82.99 | 82.46 | 82.67 | 1,061,127 | +0.07(+0.08%) |
Nov 26, 2013 | 82.68 | 83.19 | 82.45 | 82.61 | 1,682,084 | -0.22(-0.26%) |
Nov 25, 2013 | 81.49 | 82.97 | 81.27 | 82.82 | 1,573,238 | +1.47(+1.80%) |
Nov 22, 2013 | 80.53 | 81.59 | 80.38 | 81.36 | 1,662,141 | +0.84(+1.04%) |
Nov 21, 2013 | 81.15 | 82.11 | 80.48 | 80.52 | 1,825,153 | -0.08(-0.10%) |
Nov 20, 2013 | 79.63 | 81.20 | 79.39 | 80.61 | 1,917,525 | +1.10(+1.38%) |
Nov 19, 2013 | 79.32 | 79.65 | 79.06 | 79.51 | 1,388,711 | +0.51(+0.64%) |
Nov 18, 2013 | 78.62 | 79.13 | 78.46 | 79.00 | 978,289 | +0.44(+0.56%) |
Nov 15, 2013 | 77.87 | 78.58 | 77.76 | 78.56 | 1,439,722 | +0.57(+0.73%) |
Nov 14, 2013 | 77.20 | 78.01 | 77.08 | 77.99 | 1,522,793 | +0.81(+1.05%) |
Nov 13, 2013 | 76.17 | 77.21 | 76.07 | 77.18 | 1,813,344 | +1.00(+1.32%) |
Nov 12, 2013 | 76.07 | 76.32 | 75.69 | 76.17 | 1,135,885 | -0.01(-0.01%) |
Nov 11, 2013 | 75.86 | 76.41 | 75.71 | 76.18 | 789,773 | +0.40(+0.53%) |
Nov 08, 2013 | 74.61 | 75.79 | 74.47 | 75.78 | 1,527,574 | +1.31(+1.77%) |
Nov 07, 2013 | 75.83 | 76.21 | 74.41 | 74.47 | 1,511,852 | -1.06(-1.41%) |
Nov 06, 2013 | 74.78 | 76.21 | 74.48 | 75.53 | 1,377,353 | +0.85(+1.13%) |
Nov 05, 2013 | 74.32 | 75.55 | 74.00 | 74.68 | 4,101,809 | -0.09(-0.13%) |
Nov 04, 2013 | 73.98 | 74.80 | 73.64 | 74.78 | 1,923,606 | +1.16(+1.57%) |
Nov 01, 2013 | 72.31 | 73.73 | 71.96 | 73.62 | 2,676,316 | +1.31(+1.82%) |
Oct 31, 2013 | 72.22 | 73.65 | 70.98 | 72.30 | 3,408,196 | +2.20(+3.14%) |
Oct 30, 2013 | 69.92 | 70.96 | 69.92 | 70.11 | 2,410,636 | +0.32(+0.46%) |
Oct 29, 2013 | 69.64 | 69.88 | 69.21 | 69.79 | 1,882,347 | +0.07(+0.09%) |
Oct 28, 2013 | 69.60 | 70.05 | 69.25 | 69.72 | 1,725,821 | +0.31(+0.45%) |
Oct 25, 2013 | 68.63 | 69.52 | 68.37 | 69.41 | 2,236,583 | +0.69(+1.00%) |
Oct 24, 2013 | 69.75 | 70.06 | 68.23 | 68.73 | 2,257,865 | -0.69(-0.99%) |
Oct 23, 2013 | 71.71 | 71.74 | 69.25 | 69.41 | 2,853,365 | -2.41(-3.36%) |
Oct 22, 2013 | 71.48 | 72.71 | 71.48 | 71.83 | 1,336,804 | +0.49(+0.68%) |
Oct 21, 2013 | 70.24 | 71.57 | 69.65 | 71.34 | 2,109,692 | +0.94(+1.33%) |
Oct 18, 2013 | 72.77 | 72.89 | 69.94 | 70.40 | 4,859,572 | -2.38(-3.27%) |
Oct 17, 2013 | 74.73 | 74.73 | 72.76 | 72.77 | 3,354,038 | -2.81(-3.72%) |
Oct 16, 2013 | 74.04 | 75.62 | 73.87 | 75.58 | 1,665,643 | +2.18(+2.97%) |
Oct 15, 2013 | 74.27 | 74.63 | 73.36 | 73.40 | 1,458,780 | -1.03(-1.39%) |
Oct 14, 2013 | 74.33 | 74.78 | 73.85 | 74.44 | 1,464,502 | -0.33(-0.44%) |
Oct 11, 2013 | 74.26 | 75.01 | 73.95 | 74.77 | 1,153,192 | +0.49(+0.66%) |
Oct 10, 2013 | 73.15 | 74.68 | 73.06 | 74.28 | 1,468,879 | +1.78(+2.46%) |
Oct 09, 2013 | 72.77 | 73.08 | 72.34 | 72.49 | 1,332,199 | -0.21(-0.28%) |
Oct 08, 2013 | 73.29 | 73.46 | 72.68 | 72.70 | 1,468,771 | -0.70(-0.95%) |
Oct 07, 2013 | 73.68 | 74.05 | 73.38 | 73.39 | 1,046,724 | -1.02(-1.38%) |
Oct 04, 2013 | 73.38 | 74.88 | 73.18 | 74.42 | 1,902,313 | +1.06(+1.45%) |
Oct 03, 2013 | 73.42 | 73.73 | 73.04 | 73.36 | 1,538,760 | -0.30(-0.41%) |
Oct 02, 2013 | 73.44 | 73.79 | 72.77 | 73.66 | 1,365,565 | -0.12(-0.17%) |
Oct 01, 2013 | 72.23 | 74.10 | 72.08 | 73.78 | 1,499,332 | +1.59(+2.20%) |
Sep 30, 2013 | 72.38 | 72.45 | 71.68 | 72.19 | 2,147,169 | -0.74(-1.02%) |
Sep 27, 2013 | 72.92 | 73.36 | 72.68 | 72.93 | 1,149,294 | -0.37(-0.50%) |
Sep 26, 2013 | 73.81 | 74.34 | 72.63 | 73.30 | 1,644,382 | -0.26(-0.36%) |
Sep 25, 2013 | 73.75 | 73.95 | 73.54 | 73.56 | 1,178,617 | +0.01(+0.01%) |
Sep 24, 2013 | 73.63 | 74.30 | 73.01 | 73.55 | 1,725,392 | +0.07(+0.09%) |
Sep 23, 2013 | 73.43 | 73.79 | 71.94 | 73.49 | 2,615,270 | -0.33(-0.45%) |
Sep 20, 2013 | 73.11 | 74.66 | 73.01 | 73.82 | 3,483,169 | +0.82(+1.12%) |
Sep 19, 2013 | 76.32 | 76.48 | 72.16 | 73.00 | 5,171,145 | -3.32(-4.34%) |
Sep 18, 2013 | 78.53 | 78.90 | 75.48 | 76.32 | 4,871,635 | -2.32(-2.95%) |
Sep 17, 2013 | 79.13 | 79.15 | 78.15 | 78.64 | 1,068,177 | -0.52(-0.65%) |
Sep 16, 2013 | 79.37 | 79.41 | 78.81 | 79.15 | 1,237,649 | +0.58(+0.74%) |
Sep 13, 2013 | 78.02 | 79.03 | 78.01 | 78.57 | 1,101,632 | +0.92(+1.19%) |
Sep 12, 2013 | 77.46 | 78.13 | 77.21 | 77.65 | 1,061,424 | +0.35(+0.45%) |
Sep 11, 2013 | 76.78 | 77.60 | 76.61 | 77.30 | 1,305,599 | +0.57(+0.75%) |
Sep 10, 2013 | 76.01 | 76.79 | 75.92 | 76.73 | 1,004,853 | +0.96(+1.26%) |
Sep 09, 2013 | 75.98 | 76.34 | 75.62 | 75.77 | 1,364,195 | -0.15(-0.20%) |
Sep 06, 2013 | 76.45 | 76.70 | 75.09 | 75.92 | 1,357,721 | -0.39(-0.52%) |
Sep 05, 2013 | 75.43 | 76.79 | 75.43 | 76.32 | 1,573,352 | +0.85(+1.13%) |
Sep 04, 2013 | 74.48 | 75.56 | 74.13 | 75.46 | 1,259,998 | +0.83(+1.11%) |
Sep 03, 2013 | 74.62 | 75.14 | 74.05 | 74.63 | 1,385,783 | +0.72(+0.98%) |
Aug 30, 2013 | 74.51 | 74.76 | 73.65 | 73.91 | 1,208,412 | -0.33(-0.44%) |
Aug 29, 2013 | 73.37 | 74.78 | 73.30 | 74.24 | 892,450 | +0.55(+0.75%) |
Aug 28, 2013 | 73.35 | 73.97 | 73.06 | 73.69 | 1,630,916 | +0.22(+0.29%) |
Aug 27, 2013 | 74.19 | 74.23 | 73.25 | 73.47 | 1,388,527 | -1.23(-1.65%) |
Aug 26, 2013 | 74.62 | 75.13 | 74.21 | 74.70 | 1,041,723 | +0.19(+0.25%) |
Aug 23, 2013 | 74.19 | 74.62 | 73.98 | 74.51 | 782,403 | +0.23(+0.32%) |
Aug 22, 2013 | 73.27 | 74.62 | 73.18 | 74.28 | 832,635 | +1.16(+1.59%) |
Aug 21, 2013 | 73.68 | 73.69 | 72.72 | 73.11 | 1,048,250 | -0.69(-0.93%) |
Aug 20, 2013 | 72.64 | 74.00 | 72.47 | 73.80 | 1,213,910 | +1.07(+1.47%) |
Aug 19, 2013 | 72.61 | 73.16 | 72.61 | 72.73 | 908,784 | +0.07(+0.09%) |
Aug 16, 2013 | 71.88 | 73.25 | 71.86 | 72.66 | 1,234,089 | +0.61(+0.85%) |
Aug 15, 2013 | 72.68 | 73.32 | 71.19 | 72.05 | 1,445,880 | -1.20(-1.64%) |
Aug 14, 2013 | 73.97 | 74.11 | 73.15 | 73.25 | 1,063,753 | -0.92(-1.24%) |
Aug 13, 2013 | 74.00 | 74.51 | 72.95 | 74.17 | 1,274,171 | +0.45(+0.61%) |
Aug 12, 2013 | 73.35 | 73.77 | 72.85 | 73.72 | 1,400,585 | +0.05(+0.06%) |
Aug 09, 2013 | 74.11 | 74.44 | 73.23 | 73.68 | 1,263,403 | -0.22(-0.29%) |
Aug 08, 2013 | 73.76 | 74.31 | 73.13 | 73.89 | 1,431,557 | +0.80(+1.09%) |
Aug 07, 2013 | 73.00 | 73.49 | 72.77 | 73.09 | 1,764,602 | +0.06(+0.08%) |
Aug 06, 2013 | 72.92 | 73.21 | 72.08 | 73.04 | 2,044,761 | -0.08(-0.10%) |
Aug 05, 2013 | 72.50 | 73.70 | 71.98 | 73.11 | 1,439,947 | +0.51(+0.70%) |
Aug 02, 2013 | 72.46 | 72.84 | 71.89 | 72.61 | 1,473,806 | +0.03(+0.04%) |
Aug 01, 2013 | 73.32 | 73.72 | 71.54 | 72.58 | 2,453,021 | -0.53(-0.72%) |
Jul 31, 2013 | 71.66 | 73.87 | 71.62 | 73.10 | 1,950,512 | +1.30(+1.81%) |
Jul 30, 2013 | 72.94 | 73.02 | 71.45 | 71.81 | 1,908,132 | -0.70(-0.97%) |
Jul 29, 2013 | 72.78 | 73.06 | 72.38 | 72.51 | 938,178 | -0.35(-0.48%) |
Jul 26, 2013 | 72.86 | 73.45 | 72.08 | 72.86 | 1,394,783 | -0.40(-0.55%) |
Jul 25, 2013 | 73.13 | 73.36 | 72.61 | 73.26 | 1,110,658 | -0.10(-0.14%) |
Jul 24, 2013 | 73.77 | 74.44 | 73.08 | 73.37 | 1,434,562 | -0.05(-0.06%) |
Jul 23, 2013 | 73.77 | 74.01 | 73.24 | 73.41 | 1,218,619 | -0.23(-0.31%) |
Jul 22, 2013 | 73.08 | 74.08 | 72.84 | 73.64 | 1,014,110 | +0.53(+0.72%) |
Jul 19, 2013 | 72.99 | 73.15 | 71.98 | 73.11 | 1,055,616 | +0.27(+0.37%) |
Jul 18, 2013 | 71.41 | 73.91 | 71.41 | 72.84 | 1,842,019 | +1.91(+2.69%) |
Jul 17, 2013 | 70.76 | 71.53 | 70.68 | 70.93 | 1,151,468 | +0.54(+0.76%) |
Jul 16, 2013 | 71.22 | 71.25 | 69.96 | 70.40 | 1,719,896 | -0.88(-1.24%) |
Jul 15, 2013 | 71.25 | 71.66 | 71.14 | 71.28 | 1,256,170 | -0.13(-0.18%) |
Jul 12, 2013 | 72.04 | 72.11 | 71.06 | 71.41 | 1,420,841 | -0.10(-0.14%) |
Jul 11, 2013 | 71.11 | 71.83 | 70.70 | 71.52 | 2,114,648 | +1.18(+1.68%) |
Jul 10, 2013 | 70.13 | 70.87 | 70.06 | 70.33 | 1,624,326 | +0.22(+0.31%) |
Jul 09, 2013 | 69.58 | 70.44 | 69.35 | 70.12 | 1,899,620 | +0.77(+1.11%) |
Jul 08, 2013 | 69.70 | 70.12 | 69.12 | 69.35 | 1,925,477 | -0.10(-0.15%) |
Jul 05, 2013 | 68.53 | 69.46 | 68.28 | 69.45 | 1,345,512 | +0.96(+1.40%) |
Jul 03, 2013 | 67.20 | 68.51 | 66.80 | 68.49 | 1,159,209 | +0.75(+1.11%) |
Jul 02, 2013 | 68.20 | 68.40 | 67.53 | 67.74 | 1,880,037 | -0.65(-0.95%) |