Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 88.48 | 88.91 | 88.91 | 88.91 | 1,177,965 | +0.40(+0.45%) |
Aug 28, 2014 | 88.09 | 88.61 | 88.08 | 88.52 | 613,113 | -0.51(-0.57%) |
Aug 27, 2014 | 89.28 | 89.34 | 88.94 | 89.03 | 1,162,840 | -0.07(-0.08%) |
Aug 26, 2014 | 89.20 | 89.62 | 89.03 | 89.10 | 1,000,219 | +0.25(+0.28%) |
Aug 25, 2014 | 88.12 | 89.22 | 87.91 | 88.85 | 875,338 | +1.24(+1.42%) |
Aug 22, 2014 | 87.98 | 88.17 | 87.57 | 87.61 | 708,085 | -0.80(-0.90%) |
Aug 21, 2014 | 88.02 | 88.73 | 87.81 | 88.41 | 652,565 | +0.61(+0.70%) |
Aug 20, 2014 | 87.76 | 88.23 | 87.67 | 87.79 | 1,025,942 | -0.61(-0.69%) |
Aug 19, 2014 | 88.30 | 88.62 | 88.29 | 88.41 | 531,140 | +0.33(+0.37%) |
Aug 18, 2014 | 87.76 | 88.24 | 87.32 | 88.08 | 1,047,197 | +0.52(+0.59%) |
Aug 15, 2014 | 88.04 | 88.14 | 86.98 | 87.56 | 1,085,853 | +0.56(+0.65%) |
Aug 14, 2014 | 86.75 | 87.00 | 86.62 | 87.00 | 655,073 | +1.03(+1.19%) |
Aug 13, 2014 | 85.89 | 86.40 | 85.68 | 85.97 | 1,145,943 | -0.20(-0.23%) |
Aug 12, 2014 | 85.68 | 86.26 | 85.53 | 86.17 | 1,588,327 | -0.11(-0.13%) |
Aug 11, 2014 | 86.08 | 86.45 | 86.04 | 86.28 | 926,636 | +0.63(+0.73%) |
Aug 08, 2014 | 84.55 | 85.59 | 84.19 | 85.65 | 1,161,650 | +0.71(+0.83%) |
Aug 07, 2014 | 85.98 | 86.15 | 84.69 | 84.94 | 939,612 | -0.88(-1.02%) |
Aug 06, 2014 | 84.47 | 85.98 | 84.40 | 85.82 | 1,289,401 | +0.07(+0.08%) |
Aug 05, 2014 | 85.96 | 86.31 | 85.60 | 85.75 | 2,183,694 | -0.56(-0.65%) |
Aug 04, 2014 | 85.68 | 86.56 | 85.45 | 86.31 | 1,748,832 | +1.17(+1.37%) |
Aug 01, 2014 | 84.78 | 85.59 | 84.61 | 85.14 | 2,420,602 | -0.75(-0.87%) |
Jul 31, 2014 | 87.47 | 87.50 | 85.77 | 85.89 | 2,080,133 | -1.35(-1.55%) |
Jul 30, 2014 | 87.87 | 87.93 | 86.70 | 87.24 | 1,032,634 | -0.01(-0.01%) |
Jul 29, 2014 | 87.82 | 87.96 | 87.24 | 87.25 | 1,536,701 | -0.08(-0.09%) |
Jul 28, 2014 | 87.55 | 87.63 | 86.89 | 87.33 | 1,621,844 | -0.87(-0.98%) |
Jul 25, 2014 | 88.87 | 89.12 | 87.95 | 88.20 | 1,325,155 | -1.69(-1.88%) |
Jul 24, 2014 | 89.66 | 90.07 | 89.38 | 89.89 | 976,451 | +0.13(+0.14%) |
Jul 23, 2014 | 90.21 | 90.21 | 89.34 | 89.77 | 640,091 | +0.02(+0.03%) |
Jul 22, 2014 | 89.67 | 89.95 | 89.44 | 89.74 | 777,458 | +0.78(+0.88%) |
Jul 21, 2014 | 88.62 | 89.18 | 88.48 | 88.96 | 1,059,511 | -0.64(-0.72%) |
Jul 18, 2014 | 88.88 | 89.76 | 88.79 | 89.61 | 932,519 | +1.40(+1.59%) |
Jul 17, 2014 | 88.83 | 89.43 | 88.11 | 88.21 | 1,487,528 | -1.45(-1.61%) |
Jul 16, 2014 | 89.66 | 89.94 | 89.32 | 89.65 | 883,532 | +0.04(+0.04%) |
Jul 15, 2014 | 89.89 | 90.10 | 89.20 | 89.61 | 1,085,750 | -0.50(-0.56%) |
Jul 14, 2014 | 90.35 | 90.58 | 90.08 | 90.12 | 673,865 | +0.18(+0.20%) |
Jul 11, 2014 | 89.84 | 90.12 | 89.58 | 89.93 | 1,138,988 | -0.30(-0.34%) |
Jul 10, 2014 | 90.07 | 90.71 | 90.02 | 90.23 | 1,025,025 | -1.04(-1.14%) |
Jul 09, 2014 | 91.20 | 91.62 | 90.92 | 91.28 | 759,752 | +0.40(+0.44%) |
Jul 08, 2014 | 91.57 | 91.66 | 90.75 | 90.88 | 1,005,217 | -0.68(-0.74%) |
Jul 07, 2014 | 91.43 | 91.76 | 91.26 | 91.56 | 871,640 | -0.44(-0.48%) |
Jul 03, 2014 | 91.60 | 91.99 | 91.99 | 91.99 | 553,279 | +1.05(+1.15%) |
Jul 02, 2014 | 90.99 | 91.26 | 90.74 | 90.94 | 1,300,301 | -0.36(-0.39%) |
Jul 01, 2014 | 91.22 | 91.74 | 91.03 | 91.30 | 1,399,389 | -0.13(-0.14%) |
Jun 30, 2014 | 91.37 | 91.86 | 91.13 | 91.43 | 1,184,091 | +0.06(+0.06%) |
Jun 27, 2014 | 90.59 | 91.39 | 90.29 | 91.37 | 922,662 | +0.60(+0.67%) |
Jun 26, 2014 | 90.91 | 91.01 | 90.07 | 90.77 | 2,478,407 | -1.09(-1.19%) |
Jun 25, 2014 | 91.25 | 91.94 | 91.06 | 91.86 | 1,678,443 | +0.33(+0.36%) |
Jun 24, 2014 | 91.22 | 91.87 | 91.18 | 91.53 | 1,569,473 | -0.33(-0.36%) |
Jun 23, 2014 | 91.75 | 91.98 | 91.39 | 91.87 | 3,126,090 | -0.54(-0.59%) |
Jun 20, 2014 | 91.63 | 92.79 | 91.61 | 92.41 | 6,443,135 | +1.13(+1.24%) |
Jun 19, 2014 | 91.34 | 91.42 | 90.84 | 91.28 | 953,573 | +1.13(+1.25%) |
Jun 18, 2014 | 88.99 | 90.24 | 88.92 | 90.15 | 971,584 | +0.97(+1.09%) |
Jun 17, 2014 | 88.93 | 89.38 | 88.65 | 89.18 | 992,549 | +0.42(+0.48%) |
Jun 16, 2014 | 88.67 | 89.03 | 88.27 | 88.76 | 935,848 | +0.38(+0.43%) |
Jun 13, 2014 | 88.43 | 88.67 | 88.23 | 88.37 | 1,002,877 | -0.59(-0.66%) |
Jun 12, 2014 | 88.90 | 89.53 | 88.72 | 88.96 | 1,630,003 | -0.86(-0.96%) |
Jun 11, 2014 | 89.90 | 90.02 | 89.28 | 89.82 | 1,756,417 | -0.91(-1.01%) |
Jun 10, 2014 | 89.27 | 90.80 | 89.16 | 90.74 | 3,917,042 | +2.37(+2.68%) |
Jun 06, 2014 | 88.05 | 88.43 | 87.82 | 88.37 | 1,042,956 | +0.54(+0.62%) |
Jun 05, 2014 | 87.62 | 88.05 | 87.39 | 87.82 | 841,822 | +0.21(+0.24%) |
Jun 04, 2014 | 88.13 | 88.13 | 87.27 | 87.62 | 895,267 | +0.19(+0.22%) |
Jun 03, 2014 | 87.39 | 87.60 | 87.16 | 87.43 | 488,650 | +0.21(+0.24%) |
Jun 02, 2014 | 87.13 | 87.42 | 86.87 | 87.22 | 935,489 | -0.21(-0.25%) |
May 30, 2014 | 87.47 | 87.61 | 87.24 | 87.43 | 1,458,911 | -0.09(-0.10%) |
May 29, 2014 | 87.32 | 87.71 | 87.14 | 87.52 | 1,707,237 | +0.08(+0.09%) |
May 28, 2014 | 86.85 | 87.88 | 86.85 | 87.44 | 1,620,846 | -0.83(-0.94%) |
May 27, 2014 | 88.03 | 88.54 | 87.91 | 88.27 | 1,025,995 | +0.73(+0.84%) |
May 23, 2014 | 86.88 | 87.54 | 87.54 | 87.54 | 690,561 | -0.26(-0.30%) |
May 22, 2014 | 87.97 | 88.15 | 87.52 | 87.80 | 567,369 | -0.29(-0.33%) |
May 21, 2014 | 87.24 | 88.12 | 87.20 | 88.09 | 690,547 | +0.43(+0.49%) |
May 20, 2014 | 87.38 | 87.84 | 87.31 | 87.67 | 996,302 | -0.01(-0.01%) |
May 19, 2014 | 87.82 | 87.90 | 87.28 | 87.67 | 2,328,179 | -0.50(-0.57%) |
May 16, 2014 | 88.00 | 88.21 | 87.39 | 88.17 | 1,710,270 | +2.00(+2.32%) |
May 15, 2014 | 86.93 | 86.94 | 86.01 | 86.18 | 1,490,446 | -0.64(-0.73%) |
May 14, 2014 | 87.12 | 87.35 | 86.79 | 86.81 | 826,296 | -0.64(-0.73%) |
May 13, 2014 | 87.20 | 87.64 | 86.69 | 87.45 | 1,250,051 | -0.02(-0.03%) |
May 12, 2014 | 87.33 | 87.62 | 87.17 | 87.47 | 806,134 | +0.77(+0.89%) |
May 09, 2014 | 87.41 | 87.43 | 86.34 | 86.70 | 929,051 | -0.17(-0.19%) |
May 08, 2014 | 87.29 | 87.82 | 86.55 | 86.87 | 1,355,237 | +0.71(+0.82%) |
May 07, 2014 | 84.53 | 86.27 | 84.53 | 86.16 | 1,746,572 | +1.48(+1.75%) |
May 06, 2014 | 85.07 | 85.33 | 84.65 | 84.68 | 869,499 | -0.73(-0.86%) |
May 05, 2014 | 84.72 | 85.46 | 84.46 | 85.41 | 816,660 | +0.89(+1.05%) |
May 02, 2014 | 84.32 | 84.98 | 84.21 | 84.52 | 893,902 | -0.34(-0.40%) |
May 01, 2014 | 84.86 | 85.30 | 84.40 | 84.87 | 1,244,999 | +0.69(+0.82%) |
Apr 30, 2014 | 86.08 | 86.10 | 84.07 | 84.17 | 3,582,173 | -2.61(-3.01%) |
Apr 29, 2014 | 86.74 | 87.00 | 86.50 | 86.78 | 2,201,566 | +0.71(+0.83%) |
Apr 28, 2014 | 86.05 | 86.51 | 85.68 | 86.07 | 2,037,729 | +0.85(+1.00%) |
Apr 25, 2014 | 85.43 | 85.68 | 84.58 | 85.22 | 1,010,703 | -0.03(-0.04%) |
Apr 24, 2014 | 85.06 | 85.46 | 84.62 | 85.25 | 1,011,484 | +0.58(+0.68%) |
Apr 23, 2014 | 85.14 | 85.18 | 84.48 | 84.68 | 924,255 | -1.03(-1.20%) |
Apr 22, 2014 | 85.75 | 85.76 | 85.29 | 85.71 | 678,638 | +0.63(+0.74%) |
Apr 21, 2014 | 85.31 | 85.44 | 84.85 | 85.07 | 667,969 | -0.23(-0.27%) |
Apr 17, 2014 | 84.81 | 85.30 | 85.30 | 85.30 | 1,242,675 | +0.19(+0.22%) |
Apr 16, 2014 | 85.18 | 85.34 | 84.76 | 85.11 | 1,272,354 | +0.57(+0.67%) |
Apr 15, 2014 | 84.50 | 84.57 | 83.47 | 84.54 | 2,562,529 | +0.00(+0.00%) |
Apr 14, 2014 | 84.07 | 84.63 | 83.68 | 84.54 | 2,173,024 | +2.05(+2.49%) |
Apr 11, 2014 | 82.56 | 82.85 | 82.43 | 82.49 | 1,407,859 | +0.05(+0.07%) |
Apr 10, 2014 | 84.21 | 84.24 | 82.43 | 82.43 | 1,339,805 | -1.59(-1.90%) |
Apr 09, 2014 | 84.06 | 84.10 | 83.13 | 84.03 | 1,591,038 | +1.16(+1.40%) |
Apr 08, 2014 | 82.58 | 83.12 | 82.31 | 82.87 | 2,211,340 | +0.30(+0.37%) |
Apr 07, 2014 | 83.60 | 83.66 | 82.25 | 82.57 | 3,143,658 | -0.73(-0.87%) |
Apr 04, 2014 | 83.42 | 83.94 | 82.98 | 83.29 | 1,747,721 | -0.34(-0.41%) |
Apr 03, 2014 | 83.53 | 83.79 | 83.33 | 83.64 | 1,555,245 | +0.10(+0.12%) |
Apr 02, 2014 | 83.42 | 83.79 | 83.29 | 83.53 | 819,478 | +0.27(+0.33%) |
Apr 01, 2014 | 82.72 | 83.33 | 82.66 | 83.26 | 1,644,816 | +1.01(+1.23%) |
Mar 31, 2014 | 82.88 | 82.93 | 81.81 | 82.25 | 1,679,131 | -0.40(-0.48%) |
Mar 28, 2014 | 82.61 | 83.08 | 82.36 | 82.65 | 1,540,696 | +1.22(+1.50%) |
Mar 27, 2014 | 81.42 | 81.64 | 81.16 | 81.43 | 1,283,873 | +0.92(+1.14%) |
Mar 26, 2014 | 80.72 | 81.44 | 80.51 | 80.51 | 1,070,926 | +0.12(+0.15%) |
Mar 25, 2014 | 80.03 | 80.66 | 79.78 | 80.39 | 919,265 | +1.11(+1.40%) |
Mar 24, 2014 | 79.10 | 79.66 | 78.89 | 79.29 | 1,121,250 | -0.34(-0.43%) |
Mar 21, 2014 | 78.94 | 79.87 | 78.89 | 79.63 | 1,481,282 | +1.10(+1.40%) |
Mar 20, 2014 | 77.85 | 78.68 | 77.64 | 78.53 | 1,120,168 | +0.36(+0.46%) |
Mar 19, 2014 | 78.49 | 79.10 | 77.79 | 78.17 | 2,003,534 | -1.43(-1.80%) |
Mar 18, 2014 | 78.70 | 79.72 | 78.70 | 79.60 | 2,019,521 | +1.07(+1.36%) |
Mar 17, 2014 | 78.13 | 78.87 | 78.08 | 78.53 | 1,730,019 | +0.57(+0.73%) |
Mar 14, 2014 | 78.29 | 78.70 | 77.88 | 77.96 | 1,956,893 | -0.75(-0.95%) |
Mar 13, 2014 | 80.06 | 81.01 | 78.43 | 78.71 | 2,635,869 | -1.09(-1.37%) |
Mar 12, 2014 | 79.09 | 79.97 | 79.02 | 79.80 | 1,689,307 | -0.71(-0.88%) |
Mar 11, 2014 | 80.69 | 81.13 | 80.45 | 80.51 | 930,199 | -0.16(-0.19%) |
Mar 10, 2014 | 80.37 | 80.75 | 80.04 | 80.67 | 807,405 | -0.09(-0.12%) |
Mar 07, 2014 | 80.89 | 81.37 | 80.32 | 80.76 | 1,362,214 | -0.87(-1.07%) |
Mar 06, 2014 | 80.90 | 81.89 | 80.88 | 81.64 | 1,228,740 | +0.79(+0.98%) |
Mar 05, 2014 | 80.49 | 80.98 | 80.39 | 80.85 | 1,494,370 | -0.20(-0.25%) |
Mar 04, 2014 | 81.43 | 81.46 | 80.85 | 81.05 | 1,009,968 | +1.28(+1.61%) |
Mar 03, 2014 | 79.90 | 80.48 | 79.56 | 79.77 | 2,343,551 | -1.95(-2.38%) |
Feb 28, 2014 | 81.65 | 82.43 | 81.44 | 81.71 | 2,003,728 | +0.48(+0.60%) |
Feb 27, 2014 | 81.25 | 81.37 | 80.73 | 81.23 | 1,081,263 | +0.19(+0.23%) |
Feb 26, 2014 | 80.40 | 81.82 | 80.36 | 81.04 | 3,633,741 | +1.23(+1.55%) |
Feb 25, 2014 | 79.91 | 80.15 | 79.30 | 79.81 | 2,447,926 | -0.77(-0.95%) |
Feb 24, 2014 | 79.72 | 80.66 | 79.27 | 80.57 | 2,829,833 | +1.30(+1.65%) |
Feb 21, 2014 | 79.29 | 79.54 | 79.11 | 79.27 | 1,227,356 | +0.12(+0.15%) |
Feb 20, 2014 | 79.22 | 79.43 | 78.81 | 79.15 | 1,036,506 | -0.02(-0.03%) |
Feb 19, 2014 | 79.17 | 79.69 | 78.97 | 79.18 | 1,134,869 | +0.42(+0.54%) |
Feb 18, 2014 | 79.50 | 79.62 | 78.54 | 78.75 | 1,696,996 | -0.62(-0.78%) |
Feb 14, 2014 | 78.34 | 79.37 | 79.37 | 79.37 | 1,554,400 | +1.06(+1.36%) |
Feb 13, 2014 | 77.50 | 78.33 | 77.36 | 78.31 | 960,928 | +0.45(+0.57%) |
Feb 12, 2014 | 78.04 | 78.17 | 77.75 | 77.86 | 1,433,071 | +0.09(+0.11%) |
Feb 11, 2014 | 77.06 | 77.90 | 76.94 | 77.78 | 1,938,709 | +1.58(+2.07%) |
Feb 10, 2014 | 76.50 | 76.55 | 75.91 | 76.20 | 1,269,605 | +0.11(+0.14%) |
Feb 07, 2014 | 76.12 | 76.20 | 75.71 | 76.09 | 1,723,573 | +0.89(+1.18%) |
Feb 06, 2014 | 74.47 | 75.30 | 74.39 | 75.20 | 1,600,740 | +1.64(+2.23%) |
Feb 05, 2014 | 73.36 | 73.76 | 73.31 | 73.56 | 2,081,232 | -0.07(-0.10%) |
Feb 04, 2014 | 73.27 | 74.00 | 73.21 | 73.63 | 3,358,007 | -0.04(-0.05%) |
Feb 03, 2014 | 74.61 | 74.85 | 73.50 | 73.67 | 3,948,883 | -1.23(-1.65%) |
Jan 31, 2014 | 73.67 | 75.29 | 73.56 | 74.90 | 3,054,451 | -0.55(-0.72%) |
Jan 30, 2014 | 75.39 | 75.77 | 74.91 | 75.45 | 1,914,128 | -0.10(-0.13%) |
Jan 29, 2014 | 76.25 | 76.56 | 75.50 | 75.55 | 3,443,579 | -1.45(-1.89%) |
Jan 28, 2014 | 77.09 | 77.22 | 76.68 | 77.00 | 2,268,025 | +0.27(+0.36%) |
Jan 27, 2014 | 77.50 | 77.54 | 76.67 | 76.73 | 1,887,626 | +0.14(+0.18%) |
Jan 24, 2014 | 78.25 | 78.31 | 76.56 | 76.59 | 3,605,172 | -3.41(-4.27%) |
Jan 23, 2014 | 81.25 | 81.28 | 79.75 | 80.00 | 1,825,762 | -0.89(-1.10%) |
Jan 22, 2014 | 81.31 | 81.48 | 80.88 | 80.89 | 1,208,892 | -0.15(-0.18%) |
Jan 21, 2014 | 81.68 | 81.73 | 80.19 | 81.04 | 2,323,396 | +1.78(+2.25%) |
Jan 17, 2014 | 79.72 | 79.26 | 79.26 | 79.26 | 3,483,511 | -1.55(-1.91%) |
Jan 16, 2014 | 80.89 | 81.01 | 80.22 | 80.81 | 1,141,543 | +0.27(+0.33%) |
Jan 15, 2014 | 80.40 | 80.94 | 79.48 | 80.54 | 1,956,536 | +0.14(+0.17%) |
Jan 14, 2014 | 80.22 | 80.70 | 80.04 | 80.40 | 1,875,829 | +0.31(+0.39%) |
Jan 13, 2014 | 80.89 | 81.32 | 79.96 | 80.09 | 1,868,610 | -2.09(-2.54%) |
Jan 10, 2014 | 82.19 | 82.25 | 81.46 | 82.18 | 1,009,119 | +0.21(+0.26%) |
Jan 09, 2014 | 82.46 | 82.70 | 81.61 | 81.96 | 1,396,250 | +0.00(+0.00%) |
Jan 08, 2014 | 81.28 | 82.03 | 81.12 | 81.96 | 1,217,158 | +0.35(+0.43%) |
Jan 07, 2014 | 81.06 | 81.71 | 81.04 | 81.61 | 1,698,270 | +1.52(+1.89%) |
Jan 06, 2014 | 80.59 | 80.71 | 79.88 | 80.10 | 2,296,753 | -0.94(-1.16%) |
Jan 03, 2014 | 80.71 | 81.56 | 80.65 | 81.04 | 655,697 | +0.15(+0.18%) |
Jan 02, 2014 | 80.98 | 81.28 | 80.37 | 80.89 | 1,766,303 | -2.27(-2.73%) |
Dec 31, 2013 | 83.07 | 83.16 | 83.16 | 83.16 | 631,259 | +0.86(+1.04%) |
Dec 30, 2013 | 82.67 | 83.07 | 81.87 | 82.30 | 1,252,456 | -0.53(-0.64%) |
Dec 27, 2013 | 82.86 | 83.27 | 82.53 | 82.83 | 1,115,742 | +0.77(+0.93%) |
Dec 26, 2013 | 81.38 | 82.12 | 81.18 | 82.07 | 774,718 | +1.02(+1.26%) |
Dec 24, 2013 | 81.14 | 81.24 | 80.87 | 81.04 | 318,526 | +0.07(+0.09%) |
Dec 23, 2013 | 81.32 | 81.33 | 80.93 | 80.97 | 1,082,799 | +0.23(+0.28%) |
Dec 20, 2013 | 80.89 | 81.18 | 80.68 | 80.75 | 1,123,500 | +0.15(+0.18%) |
Dec 19, 2013 | 80.98 | 80.99 | 80.44 | 80.60 | 1,592,267 | -0.16(-0.20%) |
Dec 18, 2013 | 79.74 | 80.79 | 79.00 | 80.76 | 943,428 | +1.48(+1.87%) |
Dec 17, 2013 | 79.60 | 79.75 | 78.97 | 79.28 | 941,871 | -0.48(-0.60%) |
Dec 16, 2013 | 79.57 | 79.90 | 79.55 | 79.75 | 1,037,166 | +1.48(+1.89%) |
Dec 13, 2013 | 78.20 | 78.48 | 77.69 | 78.28 | 1,428,532 | -0.17(-0.22%) |
Dec 12, 2013 | 78.71 | 79.04 | 78.17 | 78.45 | 1,040,988 | -0.77(-0.97%) |
Dec 11, 2013 | 79.88 | 80.00 | 79.15 | 79.22 | 1,342,558 | -0.52(-0.65%) |
Dec 10, 2013 | 79.65 | 79.97 | 79.50 | 79.73 | 1,100,137 | -0.33(-0.41%) |
Dec 09, 2013 | 79.60 | 80.25 | 79.57 | 80.06 | 996,379 | -0.11(-0.14%) |
Dec 06, 2013 | 79.07 | 80.22 | 79.07 | 80.17 | 1,038,873 | +1.49(+1.90%) |
Dec 05, 2013 | 78.73 | 79.07 | 78.37 | 78.68 | 2,046,484 | -0.61(-0.77%) |
Dec 04, 2013 | 78.43 | 79.38 | 78.31 | 79.29 | 1,620,234 | -0.19(-0.24%) |
Dec 03, 2013 | 78.99 | 79.48 | 78.96 | 79.47 | 1,896,020 | -0.27(-0.33%) |
Dec 02, 2013 | 79.18 | 79.97 | 79.15 | 79.74 | 1,351,607 | -0.02(-0.03%) |
Nov 29, 2013 | 80.03 | 80.16 | 79.60 | 79.76 | 444,385 | -0.48(-0.59%) |
Nov 27, 2013 | 80.15 | 80.65 | 80.01 | 80.24 | 892,099 | +0.00(+0.00%) |
Nov 26, 2013 | 79.85 | 80.57 | 79.72 | 80.24 | 1,004,800 | +0.25(+0.31%) |
Nov 25, 2013 | 80.47 | 81.17 | 79.82 | 79.99 | 1,316,585 | -0.75(-0.93%) |
Nov 22, 2013 | 80.29 | 81.12 | 80.16 | 80.74 | 1,493,821 | -0.15(-0.18%) |
Nov 21, 2013 | 80.91 | 81.01 | 80.42 | 80.89 | 576,336 | +0.01(+0.01%) |
Nov 20, 2013 | 81.18 | 81.84 | 80.51 | 80.88 | 931,549 | -0.74(-0.91%) |
Nov 19, 2013 | 81.46 | 82.07 | 81.27 | 81.62 | 1,458,558 | -0.27(-0.32%) |
Nov 18, 2013 | 82.18 | 82.39 | 81.75 | 81.89 | 1,851,772 | +0.16(+0.20%) |
Nov 15, 2013 | 81.86 | 82.01 | 81.68 | 81.72 | 1,429,667 | -0.07(-0.09%) |
Nov 14, 2013 | 81.40 | 82.01 | 81.26 | 81.79 | 1,827,840 | +0.67(+0.83%) |
Nov 12, 2013 | 81.04 | 81.48 | 80.58 | 81.12 | 2,267,593 | -0.39(-0.48%) |
Nov 11, 2013 | 80.56 | 81.63 | 80.40 | 81.51 | 3,340,892 | +1.21(+1.51%) |
Nov 08, 2013 | 78.33 | 80.38 | 78.31 | 80.30 | 2,227,703 | +0.99(+1.25%) |
Nov 07, 2013 | 80.40 | 80.55 | 79.12 | 79.31 | 1,096,830 | -1.14(-1.42%) |
Nov 06, 2013 | 80.36 | 80.86 | 80.25 | 80.45 | 1,110,610 | +1.20(+1.52%) |
Nov 05, 2013 | 78.50 | 79.53 | 78.40 | 79.25 | 859,195 | -0.09(-0.12%) |
Nov 04, 2013 | 79.34 | 79.50 | 79.02 | 79.34 | 1,777,287 | -0.16(-0.20%) |
Nov 01, 2013 | 79.41 | 79.61 | 78.77 | 79.50 | 1,488,437 | -0.89(-1.11%) |
Oct 31, 2013 | 80.68 | 81.22 | 79.96 | 80.40 | 3,737,905 | +0.38(+0.47%) |
Oct 30, 2013 | 79.71 | 80.09 | 79.30 | 80.02 | 2,704,780 | -0.85(-1.05%) |
Oct 29, 2013 | 80.64 | 80.99 | 80.56 | 80.87 | 1,252,814 | +0.05(+0.06%) |
Oct 28, 2013 | 80.74 | 81.16 | 80.31 | 80.82 | 1,590,437 | -0.33(-0.41%) |
Oct 25, 2013 | 80.65 | 81.18 | 80.47 | 81.16 | 1,812,544 | +1.19(+1.48%) |
Oct 24, 2013 | 80.16 | 80.23 | 79.64 | 79.97 | 813,096 | +0.09(+0.12%) |
Oct 23, 2013 | 80.19 | 80.23 | 79.67 | 79.88 | 1,416,193 | -0.49(-0.61%) |
Oct 22, 2013 | 79.72 | 81.04 | 79.71 | 80.36 | 1,128,579 | +0.82(+1.03%) |
Oct 21, 2013 | 79.22 | 79.58 | 79.14 | 79.54 | 1,002,210 | -0.05(-0.07%) |
Oct 18, 2013 | 79.31 | 79.73 | 79.09 | 79.60 | 1,225,840 | +1.32(+1.68%) |
Oct 17, 2013 | 77.94 | 78.33 | 77.39 | 78.28 | 1,352,397 | +1.66(+2.16%) |
Oct 16, 2013 | 76.62 | 76.87 | 76.23 | 76.62 | 622,635 | +0.61(+0.81%) |
Oct 15, 2013 | 76.33 | 76.50 | 75.84 | 76.01 | 870,855 | -0.54(-0.71%) |
Oct 14, 2013 | 75.96 | 76.59 | 75.72 | 76.55 | 828,960 | +0.28(+0.37%) |
Oct 11, 2013 | 75.92 | 76.27 | 75.75 | 76.27 | 1,285,141 | +0.75(+1.00%) |
Oct 10, 2013 | 74.49 | 75.65 | 74.47 | 75.52 | 1,359,993 | +1.24(+1.67%) |
Oct 09, 2013 | 74.21 | 74.78 | 74.13 | 74.28 | 3,800,315 | -0.71(-0.95%) |
Oct 08, 2013 | 75.21 | 75.32 | 74.82 | 74.99 | 1,571,127 | -0.74(-0.98%) |
Oct 07, 2013 | 75.51 | 75.94 | 75.42 | 75.74 | 1,363,684 | -0.96(-1.25%) |
Oct 04, 2013 | 76.50 | 76.75 | 76.26 | 76.70 | 650,778 | +0.59(+0.77%) |
Oct 03, 2013 | 76.39 | 76.43 | 75.76 | 76.11 | 384,965 | -0.14(-0.18%) |
Oct 02, 2013 | 75.95 | 76.25 | 75.42 | 76.25 | 1,248,596 | -0.24(-0.31%) |
Oct 01, 2013 | 75.73 | 76.50 | 75.51 | 76.49 | 2,104,798 | -0.71(-0.92%) |
Sep 27, 2013 | 77.08 | 77.50 | 77.08 | 77.20 | 1,910,853 | -0.46(-0.60%) |
Sep 26, 2013 | 77.68 | 77.85 | 77.20 | 77.67 | 3,897,718 | +0.58(+0.75%) |
Sep 25, 2013 | 76.61 | 77.37 | 76.61 | 77.09 | 2,110,553 | +0.27(+0.35%) |
Sep 24, 2013 | 76.61 | 76.96 | 76.26 | 76.82 | 1,418,678 | -0.34(-0.44%) |
Sep 23, 2013 | 78.41 | 78.45 | 77.06 | 77.16 | 1,581,848 | -0.78(-1.00%) |
Sep 20, 2013 | 79.50 | 78.86 | 77.81 | 77.94 | 1,830,462 | -1.56(-1.96%) |
Sep 19, 2013 | 80.45 | 80.49 | 79.06 | 79.50 | 3,401,887 | +0.11(+0.14%) |
Sep 18, 2013 | 77.50 | 79.48 | 77.10 | 79.39 | 2,017,200 | +2.15(+2.78%) |
Sep 17, 2013 | 76.72 | 77.30 | 76.72 | 77.24 | 1,647,828 | -0.02(-0.02%) |
Sep 16, 2013 | 77.42 | 77.31 | 76.95 | 77.26 | 1,823,240 | +1.04(+1.36%) |
Sep 13, 2013 | 75.89 | 76.26 | 75.71 | 76.22 | 1,373,987 | +1.19(+1.59%) |
Sep 12, 2013 | 74.57 | 75.10 | 74.40 | 75.02 | 4,297,098 | -0.66(-0.87%) |
Sep 11, 2013 | 74.06 | 75.68 | 73.98 | 75.68 | 1,631,416 | +0.97(+1.30%) |
Sep 10, 2013 | 74.30 | 74.87 | 74.19 | 74.71 | 958,698 | +0.57(+0.77%) |
Sep 09, 2013 | 73.68 | 74.20 | 73.47 | 74.14 | 1,360,978 | -0.09(-0.11%) |
Sep 06, 2013 | 73.88 | 74.91 | 73.40 | 74.23 | 1,866,188 | +0.81(+1.10%) |
Sep 05, 2013 | 73.34 | 73.67 | 72.91 | 73.42 | 1,123,925 | -0.61(-0.83%) |
Sep 04, 2013 | 72.54 | 74.15 | 72.52 | 74.03 | 1,094,896 | +0.53(+0.72%) |