Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 89.02 | 89.35 | 88.90 | 89.35 | 39,051 | +0.27(+0.30%) |
Jun 27, 2014 | 88.70 | 89.09 | 88.65 | 89.09 | 52,686 | +0.35(+0.40%) |
Jun 26, 2014 | 88.81 | 88.81 | 88.16 | 88.73 | 51,439 | -0.18(-0.20%) |
Jun 25, 2014 | 88.55 | 88.94 | 88.45 | 88.91 | 51,110 | +0.34(+0.39%) |
Jun 24, 2014 | 89.31 | 89.64 | 88.48 | 88.57 | 84,134 | -0.46(-0.52%) |
Jun 23, 2014 | 89.18 | 89.20 | 88.94 | 89.03 | 78,549 | -0.04(-0.04%) |
Jun 20, 2014 | 88.98 | 89.07 | 88.73 | 89.07 | 45,642 | +0.45(+0.51%) |
Jun 19, 2014 | 88.86 | 88.87 | 88.27 | 88.61 | 50,787 | -0.06(-0.06%) |
Jun 18, 2014 | 88.16 | 88.71 | 87.87 | 88.67 | 103,230 | +0.51(+0.58%) |
Jun 17, 2014 | 87.81 | 88.32 | 87.59 | 88.16 | 76,033 | +0.35(+0.40%) |
Jun 16, 2014 | 87.59 | 87.97 | 87.39 | 87.81 | 47,685 | +0.11(+0.12%) |
Jun 13, 2014 | 87.71 | 87.73 | 87.15 | 87.70 | 37,798 | +0.24(+0.27%) |
Jun 12, 2014 | 88.00 | 88.00 | 87.21 | 87.46 | 119,092 | -0.60(-0.68%) |
Jun 11, 2014 | 87.92 | 88.16 | 87.77 | 88.07 | 39,069 | -0.08(-0.09%) |
Jun 10, 2014 | 88.48 | 88.48 | 87.92 | 88.15 | 50,442 | -0.23(-0.26%) |
Jun 06, 2014 | 88.10 | 88.38 | 87.97 | 88.38 | 53,951 | +0.57(+0.65%) |
Jun 05, 2014 | 87.40 | 87.89 | 86.93 | 87.81 | 68,308 | +0.61(+0.70%) |
Jun 04, 2014 | 86.74 | 87.21 | 86.44 | 87.19 | 53,205 | +0.35(+0.41%) |
Jun 03, 2014 | 86.48 | 86.84 | 86.42 | 86.84 | 43,507 | +0.18(+0.20%) |
Jun 02, 2014 | 86.57 | 86.69 | 86.06 | 86.67 | 57,269 | +0.21(+0.25%) |
May 30, 2014 | 86.41 | 86.51 | 86.04 | 86.45 | 46,968 | +0.05(+0.05%) |
May 29, 2014 | 86.24 | 86.44 | 85.87 | 86.41 | 56,271 | +0.39(+0.45%) |
May 28, 2014 | 86.36 | 86.36 | 85.80 | 86.02 | 59,827 | -0.22(-0.26%) |
May 27, 2014 | 85.88 | 86.25 | 85.88 | 86.24 | 70,144 | +0.68(+0.79%) |
May 23, 2014 | 85.19 | 85.56 | 85.56 | 85.56 | 60,720 | +0.37(+0.43%) |
May 22, 2014 | 84.64 | 85.36 | 84.60 | 85.20 | 47,669 | +0.63(+0.74%) |
May 21, 2014 | 84.39 | 84.70 | 84.15 | 84.57 | 55,830 | +0.53(+0.63%) |
May 20, 2014 | 84.67 | 84.71 | 83.82 | 84.04 | 249,207 | -0.90(-1.06%) |
May 19, 2014 | 84.42 | 84.98 | 84.16 | 84.94 | 111,797 | +0.53(+0.63%) |
May 16, 2014 | 83.93 | 84.42 | 83.65 | 84.41 | 61,624 | +0.54(+0.64%) |
May 15, 2014 | 84.25 | 84.25 | 83.08 | 83.87 | 104,310 | -0.70(-0.82%) |
May 14, 2014 | 84.84 | 85.08 | 84.42 | 84.57 | 36,157 | -0.45(-0.53%) |
May 13, 2014 | 85.40 | 85.63 | 84.99 | 85.02 | 55,925 | -0.28(-0.33%) |
May 12, 2014 | 84.38 | 85.34 | 84.38 | 85.30 | 80,043 | +1.23(+1.47%) |
May 09, 2014 | 83.48 | 84.07 | 83.30 | 84.07 | 65,926 | +0.34(+0.41%) |
May 08, 2014 | 83.88 | 84.80 | 83.45 | 83.73 | 61,097 | -0.12(-0.14%) |
May 07, 2014 | 84.07 | 84.12 | 82.98 | 83.85 | 68,038 | -0.10(-0.12%) |
May 06, 2014 | 84.62 | 84.64 | 83.91 | 83.95 | 70,569 | -0.73(-0.87%) |
May 05, 2014 | 84.00 | 84.70 | 83.63 | 84.68 | 63,775 | +0.17(+0.20%) |
May 02, 2014 | 84.62 | 84.99 | 84.38 | 84.51 | 199,527 | +0.20(+0.24%) |
May 01, 2014 | 83.98 | 84.78 | 83.88 | 84.31 | 79,430 | +0.31(+0.36%) |
Apr 30, 2014 | 83.35 | 84.04 | 83.18 | 84.00 | 88,666 | +0.47(+0.57%) |
Apr 29, 2014 | 83.19 | 83.66 | 82.98 | 83.53 | 59,735 | +0.62(+0.74%) |
Apr 28, 2014 | 83.44 | 83.76 | 81.85 | 82.91 | 227,403 | -0.20(-0.24%) |
Apr 25, 2014 | 84.10 | 84.10 | 82.98 | 83.11 | 108,970 | -1.37(-1.63%) |
Apr 24, 2014 | 85.02 | 85.02 | 83.97 | 84.49 | 90,239 | -0.06(-0.08%) |
Apr 23, 2014 | 84.98 | 85.07 | 84.55 | 84.55 | 72,879 | -0.37(-0.44%) |
Apr 22, 2014 | 84.51 | 85.19 | 84.51 | 84.92 | 67,142 | +0.51(+0.60%) |
Apr 21, 2014 | 84.30 | 84.48 | 83.87 | 84.41 | 395,480 | +0.26(+0.31%) |
Apr 17, 2014 | 83.98 | 84.15 | 84.15 | 84.15 | 69,024 | +0.32(+0.39%) |
Apr 16, 2014 | 83.45 | 83.85 | 83.09 | 83.83 | 59,840 | +0.94(+1.13%) |
Apr 15, 2014 | 82.60 | 83.13 | 81.37 | 82.89 | 132,012 | +0.47(+0.57%) |
Apr 14, 2014 | 82.43 | 82.91 | 81.66 | 82.42 | 1,139,804 | +0.57(+0.69%) |
Apr 11, 2014 | 82.52 | 83.03 | 81.70 | 81.85 | 144,295 | -1.18(-1.42%) |
Apr 10, 2014 | 85.35 | 85.35 | 82.80 | 83.03 | 214,813 | -2.38(-2.79%) |
Apr 09, 2014 | 84.45 | 85.45 | 84.31 | 85.41 | 99,785 | +1.21(+1.43%) |
Apr 08, 2014 | 83.56 | 84.30 | 83.16 | 84.21 | 82,857 | +0.68(+0.81%) |
Apr 07, 2014 | 84.56 | 84.80 | 83.01 | 83.53 | 136,168 | -1.44(-1.69%) |
Apr 04, 2014 | 86.95 | 87.05 | 84.76 | 84.97 | 105,544 | -1.52(-1.76%) |
Apr 03, 2014 | 87.11 | 87.29 | 86.17 | 86.49 | 68,287 | -0.63(-0.72%) |
Apr 02, 2014 | 87.16 | 87.26 | 86.89 | 87.12 | 175,385 | +0.21(+0.25%) |
Apr 01, 2014 | 86.19 | 86.91 | 86.19 | 86.91 | 300,604 | +1.04(+1.21%) |
Mar 31, 2014 | 85.51 | 85.94 | 85.24 | 85.87 | 83,722 | +0.93(+1.09%) |
Mar 28, 2014 | 84.89 | 85.53 | 84.80 | 84.94 | 76,995 | +0.31(+0.36%) |
Mar 27, 2014 | 84.64 | 84.95 | 84.14 | 84.63 | 191,038 | -0.09(-0.11%) |
Mar 26, 2014 | 86.21 | 86.38 | 84.72 | 84.73 | 96,926 | -1.00(-1.17%) |
Mar 25, 2014 | 86.30 | 86.55 | 85.37 | 85.73 | 71,698 | -0.07(-0.09%) |
Mar 24, 2014 | 87.07 | 87.17 | 85.39 | 85.80 | 97,488 | -0.98(-1.13%) |
Mar 21, 2014 | 87.71 | 87.80 | 86.68 | 86.78 | 79,621 | -0.52(-0.59%) |
Mar 20, 2014 | 86.85 | 87.38 | 86.58 | 87.30 | 47,786 | +0.26(+0.30%) |
Mar 19, 2014 | 87.70 | 87.80 | 86.53 | 87.04 | 101,613 | -0.59(-0.68%) |
Mar 18, 2014 | 86.95 | 87.72 | 86.95 | 87.64 | 95,576 | +0.82(+0.94%) |
Mar 17, 2014 | 86.73 | 87.15 | 86.57 | 86.82 | 103,106 | +0.57(+0.67%) |
Mar 14, 2014 | 86.00 | 86.61 | 86.00 | 86.25 | 104,739 | +0.11(+0.13%) |
Mar 13, 2014 | 87.69 | 87.71 | 85.85 | 86.14 | 124,676 | -1.33(-1.52%) |
Mar 12, 2014 | 86.88 | 87.46 | 86.59 | 87.46 | 75,886 | +0.11(+0.13%) |
Mar 11, 2014 | 87.92 | 88.20 | 87.11 | 87.35 | 130,478 | -0.40(-0.45%) |
Mar 10, 2014 | 88.00 | 88.05 | 87.27 | 87.75 | 87,112 | -0.27(-0.31%) |
Mar 07, 2014 | 88.59 | 88.59 | 87.75 | 88.02 | 76,455 | -0.14(-0.16%) |
Mar 06, 2014 | 88.37 | 88.44 | 88.04 | 88.16 | 88,811 | +0.09(+0.11%) |
Mar 05, 2014 | 88.21 | 88.31 | 88.00 | 88.06 | 170,071 | -0.20(-0.23%) |
Mar 04, 2014 | 87.68 | 88.36 | 87.68 | 88.27 | 192,664 | +1.50(+1.73%) |
Mar 03, 2014 | 86.63 | 87.01 | 86.04 | 86.77 | 388,088 | -0.55(-0.63%) |
Feb 28, 2014 | 87.66 | 87.82 | 86.71 | 87.31 | 140,344 | -0.19(-0.21%) |
Feb 27, 2014 | 87.17 | 87.51 | 86.91 | 87.50 | 106,917 | +0.34(+0.39%) |
Feb 26, 2014 | 87.06 | 87.65 | 86.92 | 87.16 | 101,049 | +0.21(+0.25%) |
Feb 25, 2014 | 87.05 | 87.27 | 86.62 | 86.94 | 145,706 | -0.06(-0.06%) |
Feb 24, 2014 | 87.13 | 87.47 | 86.38 | 87.00 | 233,854 | +0.62(+0.72%) |
Feb 21, 2014 | 86.57 | 86.61 | 86.21 | 86.38 | 96,106 | -0.05(-0.05%) |
Feb 20, 2014 | 85.86 | 86.48 | 85.42 | 86.42 | 101,294 | +0.83(+0.96%) |
Feb 19, 2014 | 85.92 | 86.39 | 85.57 | 85.60 | 94,561 | -0.32(-0.38%) |
Feb 18, 2014 | 85.61 | 86.03 | 85.39 | 85.92 | 186,023 | +0.70(+0.83%) |
Feb 14, 2014 | 84.79 | 85.22 | 85.22 | 85.22 | 111,208 | +0.27(+0.32%) |
Feb 13, 2014 | 83.77 | 85.06 | 83.77 | 84.95 | 98,515 | +0.62(+0.74%) |
Feb 12, 2014 | 84.33 | 84.60 | 84.20 | 84.33 | 99,155 | +0.32(+0.39%) |
Feb 11, 2014 | 83.38 | 84.18 | 83.33 | 84.00 | 133,657 | +0.79(+0.95%) |
Feb 10, 2014 | 83.09 | 83.22 | 82.72 | 83.22 | 120,730 | +0.17(+0.20%) |
Feb 07, 2014 | 82.21 | 83.05 | 82.13 | 83.05 | 143,496 | +1.17(+1.43%) |
Feb 06, 2014 | 80.97 | 81.94 | 80.96 | 81.88 | 101,804 | +1.28(+1.59%) |
Feb 05, 2014 | 80.58 | 80.80 | 79.77 | 80.60 | 143,128 | -0.34(-0.42%) |
Feb 04, 2014 | 80.28 | 81.03 | 80.02 | 80.94 | 338,144 | +1.08(+1.35%) |
Feb 03, 2014 | 81.81 | 81.95 | 79.69 | 79.87 | 201,774 | -2.03(-2.48%) |
Jan 31, 2014 | 81.43 | 82.39 | 81.09 | 81.90 | 167,542 | -0.31(-0.37%) |
Jan 30, 2014 | 81.80 | 82.37 | 81.72 | 82.21 | 99,990 | +1.03(+1.27%) |
Jan 29, 2014 | 81.34 | 81.86 | 81.03 | 81.18 | 171,626 | -0.78(-0.95%) |
Jan 28, 2014 | 81.24 | 81.99 | 81.06 | 81.95 | 90,357 | +0.93(+1.14%) |
Jan 27, 2014 | 81.67 | 81.81 | 80.37 | 81.03 | 178,195 | -0.51(-0.63%) |
Jan 24, 2014 | 82.97 | 82.97 | 81.53 | 81.54 | 133,755 | -2.13(-2.55%) |
Jan 23, 2014 | 83.88 | 83.97 | 83.25 | 83.67 | 204,122 | -0.65(-0.77%) |
Jan 22, 2014 | 84.07 | 84.37 | 84.03 | 84.32 | 111,890 | +0.35(+0.42%) |
Jan 21, 2014 | 84.42 | 84.43 | 83.49 | 83.97 | 141,016 | +0.31(+0.37%) |
Jan 17, 2014 | 83.99 | 83.66 | 83.66 | 83.66 | 94,704 | -0.28(-0.33%) |
Jan 16, 2014 | 83.86 | 83.94 | 83.63 | 83.94 | 66,643 | -0.05(-0.06%) |
Jan 15, 2014 | 83.77 | 84.06 | 83.79 | 83.99 | 168,120 | +0.21(+0.25%) |
Jan 14, 2014 | 82.91 | 83.83 | 82.72 | 83.77 | 104,542 | +1.19(+1.44%) |
Jan 13, 2014 | 83.66 | 83.85 | 82.43 | 82.59 | 123,966 | -1.32(-1.57%) |
Jan 10, 2014 | 83.54 | 83.92 | 83.39 | 83.90 | 119,294 | +0.42(+0.50%) |
Jan 09, 2014 | 83.67 | 83.83 | 83.10 | 83.48 | 109,002 | -0.06(-0.07%) |
Jan 08, 2014 | 83.39 | 83.65 | 83.21 | 83.54 | 105,374 | +0.31(+0.37%) |
Jan 07, 2014 | 82.93 | 83.36 | 82.76 | 83.23 | 84,546 | +0.81(+0.98%) |
Jan 06, 2014 | 83.21 | 83.21 | 82.33 | 82.43 | 134,638 | -0.45(-0.55%) |
Jan 03, 2014 | 83.06 | 83.18 | 82.72 | 82.88 | 112,655 | +0.01(+0.01%) |
Jan 02, 2014 | 83.43 | 83.43 | 82.59 | 82.87 | 311,872 | -0.80(-0.95%) |
Dec 31, 2013 | 83.51 | 83.67 | 83.67 | 83.67 | 147,666 | +0.39(+0.47%) |
Dec 30, 2013 | 83.16 | 83.39 | 83.04 | 83.28 | 114,483 | +0.18(+0.21%) |
Dec 27, 2013 | 83.48 | 83.48 | 83.01 | 83.10 | 64,390 | -0.16(-0.19%) |
Dec 26, 2013 | 83.41 | 83.41 | 83.14 | 83.26 | 57,737 | +0.23(+0.28%) |
Dec 24, 2013 | 82.87 | 83.05 | 82.83 | 83.03 | 55,450 | +0.22(+0.27%) |
Dec 23, 2013 | 82.65 | 82.81 | 82.55 | 82.81 | 102,021 | +0.53(+0.64%) |
Dec 20, 2013 | 81.54 | 82.35 | 81.54 | 82.28 | 67,992 | +0.77(+0.95%) |
Dec 19, 2013 | 81.72 | 81.72 | 81.31 | 81.51 | 65,708 | -0.28(-0.34%) |
Dec 18, 2013 | 80.83 | 81.82 | 80.17 | 81.78 | 118,034 | +1.09(+1.35%) |
Dec 17, 2013 | 80.60 | 80.87 | 80.33 | 80.70 | 80,024 | +0.04(+0.05%) |
Dec 16, 2013 | 80.63 | 80.86 | 80.49 | 80.66 | 84,566 | +0.52(+0.64%) |
Dec 13, 2013 | 80.17 | 80.40 | 79.97 | 80.14 | 91,537 | +0.25(+0.31%) |
Dec 12, 2013 | 79.93 | 80.19 | 79.76 | 79.89 | 1,174,171 | -0.19(-0.24%) |
Dec 11, 2013 | 81.25 | 81.25 | 79.94 | 80.09 | 70,332 | -1.04(-1.28%) |
Dec 10, 2013 | 81.16 | 81.62 | 81.08 | 81.13 | 70,016 | -0.12(-0.15%) |
Dec 09, 2013 | 81.18 | 81.52 | 81.12 | 81.25 | 204,211 | +0.11(+0.14%) |
Dec 06, 2013 | 81.16 | 81.35 | 80.89 | 81.14 | 55,851 | +0.54(+0.67%) |
Dec 05, 2013 | 80.40 | 80.74 | 80.24 | 80.60 | 40,279 | +0.06(+0.08%) |
Dec 04, 2013 | 80.46 | 80.90 | 79.87 | 80.53 | 47,905 | -0.21(-0.26%) |
Dec 03, 2013 | 80.75 | 81.02 | 80.45 | 80.74 | 88,510 | -0.21(-0.26%) |
Dec 02, 2013 | 81.15 | 81.37 | 80.83 | 80.95 | 160,824 | -0.15(-0.18%) |
Nov 29, 2013 | 81.53 | 81.53 | 80.99 | 81.10 | 108,251 | -0.19(-0.24%) |
Nov 27, 2013 | 81.09 | 81.30 | 80.98 | 81.30 | 64,062 | +0.19(+0.24%) |
Nov 26, 2013 | 80.95 | 81.33 | 80.84 | 81.10 | 41,159 | +0.24(+0.30%) |
Nov 25, 2013 | 81.28 | 81.28 | 80.69 | 80.86 | 82,061 | -0.19(-0.24%) |
Nov 22, 2013 | 80.91 | 81.08 | 80.73 | 81.06 | 94,178 | +0.15(+0.18%) |
Nov 21, 2013 | 80.15 | 80.95 | 80.15 | 80.91 | 68,987 | +1.01(+1.27%) |
Nov 20, 2013 | 80.26 | 80.54 | 79.66 | 79.89 | 62,010 | -0.08(-0.11%) |
Nov 19, 2013 | 80.48 | 80.59 | 79.81 | 79.98 | 50,769 | -0.50(-0.62%) |
Nov 18, 2013 | 81.53 | 81.53 | 80.32 | 80.48 | 104,570 | -0.82(-1.01%) |
Nov 15, 2013 | 80.91 | 81.30 | 80.84 | 81.30 | 135,015 | +0.48(+0.59%) |
Nov 14, 2013 | 80.63 | 80.88 | 80.35 | 80.82 | 61,152 | +1.00(+1.26%) |
Nov 12, 2013 | 79.79 | 79.92 | 79.48 | 79.81 | 76,455 | -0.09(-0.12%) |
Nov 11, 2013 | 79.71 | 79.94 | 79.66 | 79.90 | 67,836 | +0.23(+0.29%) |
Nov 08, 2013 | 78.83 | 79.70 | 78.80 | 79.67 | 105,711 | +0.96(+1.22%) |
Nov 07, 2013 | 80.35 | 80.40 | 78.66 | 78.72 | 138,214 | -1.44(-1.79%) |
Nov 06, 2013 | 80.68 | 80.76 | 79.92 | 80.15 | 70,365 | -0.23(-0.29%) |
Nov 05, 2013 | 80.44 | 80.60 | 79.96 | 80.39 | 95,325 | -0.40(-0.50%) |
Nov 04, 2013 | 80.57 | 80.81 | 80.23 | 80.79 | 123,539 | +0.54(+0.68%) |
Nov 01, 2013 | 80.41 | 80.60 | 79.76 | 80.25 | 160,034 | +0.05(+0.06%) |
Oct 31, 2013 | 80.19 | 80.69 | 80.00 | 80.20 | 46,837 | -0.04(-0.05%) |
Oct 30, 2013 | 81.12 | 81.12 | 79.91 | 80.24 | 64,455 | -0.83(-1.02%) |
Oct 29, 2013 | 80.79 | 81.07 | 80.57 | 81.07 | 153,594 | +0.52(+0.64%) |
Oct 28, 2013 | 80.92 | 80.92 | 80.25 | 80.55 | 70,642 | -0.27(-0.33%) |
Oct 25, 2013 | 80.84 | 80.90 | 80.37 | 80.82 | 112,642 | +0.07(+0.09%) |
Oct 24, 2013 | 80.48 | 80.78 | 80.20 | 80.74 | 85,697 | +0.41(+0.50%) |
Oct 23, 2013 | 80.57 | 80.57 | 79.81 | 80.34 | 61,712 | -0.61(-0.75%) |
Oct 22, 2013 | 81.08 | 81.43 | 80.56 | 80.95 | 89,785 | +0.32(+0.40%) |
Oct 21, 2013 | 80.66 | 80.94 | 80.36 | 80.62 | 128,848 | +0.01(+0.01%) |
Oct 18, 2013 | 80.46 | 80.68 | 80.12 | 80.61 | 92,563 | +0.66(+0.83%) |
Oct 17, 2013 | 79.26 | 80.00 | 79.01 | 79.95 | 126,327 | +0.48(+0.60%) |
Oct 16, 2013 | 78.75 | 79.49 | 78.75 | 79.47 | 113,115 | +1.12(+1.42%) |
Oct 15, 2013 | 78.88 | 78.95 | 78.16 | 78.36 | 93,681 | -0.78(-0.99%) |
Oct 14, 2013 | 78.29 | 79.17 | 78.14 | 79.14 | 68,524 | +0.38(+0.48%) |
Oct 11, 2013 | 78.13 | 78.84 | 78.11 | 78.76 | 81,638 | +0.45(+0.58%) |
Oct 10, 2013 | 77.54 | 78.35 | 77.54 | 78.31 | 178,608 | +1.63(+2.12%) |
Oct 09, 2013 | 77.02 | 77.14 | 76.00 | 76.68 | 84,118 | -0.26(-0.34%) |
Oct 08, 2013 | 78.38 | 78.50 | 76.95 | 76.95 | 112,725 | -1.54(-1.96%) |
Oct 07, 2013 | 78.72 | 78.99 | 78.48 | 78.48 | 58,062 | -0.89(-1.13%) |
Oct 04, 2013 | 78.74 | 79.47 | 78.64 | 79.38 | 52,737 | +0.78(+1.00%) |
Oct 03, 2013 | 79.08 | 79.42 | 78.02 | 78.60 | 90,110 | -0.71(-0.89%) |
Oct 02, 2013 | 78.84 | 79.32 | 78.70 | 79.31 | 117,869 | -0.14(-0.17%) |
Oct 01, 2013 | 78.48 | 79.47 | 78.48 | 79.44 | 158,511 | +0.76(+0.96%) |
Sep 27, 2013 | 78.45 | 78.81 | 78.45 | 78.69 | 72,038 | -0.28(-0.35%) |
Sep 26, 2013 | 78.45 | 79.04 | 78.41 | 78.96 | 66,208 | +0.54(+0.69%) |
Sep 25, 2013 | 78.77 | 78.84 | 78.30 | 78.42 | 46,886 | -0.23(-0.29%) |
Sep 24, 2013 | 78.61 | 79.07 | 78.27 | 78.65 | 189,186 | +0.06(+0.07%) |
Sep 23, 2013 | 79.03 | 79.03 | 78.23 | 78.60 | 52,210 | -0.62(-0.78%) |
Sep 20, 2013 | 80.01 | 80.01 | 79.12 | 79.21 | 55,299 | -0.61(-0.76%) |
Sep 19, 2013 | 80.13 | 80.20 | 79.75 | 79.82 | 55,673 | +0.01(+0.01%) |
Sep 18, 2013 | 78.81 | 79.89 | 78.52 | 79.81 | 45,438 | +0.90(+1.14%) |
Sep 17, 2013 | 78.61 | 78.95 | 78.60 | 78.91 | 55,317 | +0.43(+0.55%) |
Sep 16, 2013 | 78.82 | 78.90 | 78.41 | 78.48 | 66,979 | +0.47(+0.60%) |
Sep 13, 2013 | 78.09 | 78.23 | 77.60 | 78.01 | 71,137 | +0.16(+0.20%) |
Sep 12, 2013 | 78.27 | 78.27 | 77.77 | 77.85 | 39,166 | -0.29(-0.38%) |
Sep 11, 2013 | 77.74 | 78.14 | 77.62 | 78.14 | 43,653 | +0.29(+0.37%) |
Sep 10, 2013 | 77.51 | 77.86 | 77.36 | 77.86 | 60,615 | +0.82(+1.06%) |
Sep 09, 2013 | 76.25 | 77.14 | 76.25 | 77.04 | 52,663 | +1.00(+1.31%) |
Sep 06, 2013 | 76.33 | 76.51 | 75.55 | 76.04 | 48,658 | +0.02(+0.02%) |
Sep 05, 2013 | 75.94 | 76.25 | 75.93 | 76.02 | 81,734 | +0.17(+0.22%) |
Sep 04, 2013 | 75.16 | 75.93 | 75.02 | 75.86 | 52,168 | +0.80(+1.07%) |
Sep 03, 2013 | 75.61 | 75.80 | 74.60 | 75.06 | 71,538 | +0.42(+0.57%) |
Aug 30, 2013 | 75.20 | 75.20 | 74.53 | 74.63 | 56,797 | -0.58(-0.77%) |
Aug 29, 2013 | 74.54 | 75.45 | 74.54 | 75.21 | 38,909 | +0.50(+0.67%) |
Aug 28, 2013 | 74.53 | 75.04 | 74.43 | 74.72 | 72,142 | +0.18(+0.25%) |
Aug 27, 2013 | 75.19 | 75.31 | 74.46 | 74.53 | 61,751 | -1.45(-1.90%) |
Aug 26, 2013 | 76.14 | 76.43 | 75.76 | 75.98 | 52,454 | -0.03(-0.04%) |
Aug 23, 2013 | 76.09 | 76.09 | 75.55 | 76.01 | 41,008 | +0.25(+0.33%) |
Aug 22, 2013 | 75.01 | 76.12 | 74.95 | 75.76 | 30,446 | +0.91(+1.22%) |
Aug 21, 2013 | 74.87 | 75.51 | 74.73 | 74.84 | 95,160 | -0.44(-0.59%) |
Aug 20, 2013 | 74.45 | 75.48 | 74.45 | 75.29 | 64,103 | +0.94(+1.26%) |
Aug 19, 2013 | 74.73 | 75.02 | 74.35 | 74.35 | 71,595 | -0.52(-0.69%) |
Aug 16, 2013 | 74.84 | 75.26 | 74.80 | 74.86 | 50,514 | -0.22(-0.29%) |
Aug 15, 2013 | 75.79 | 75.79 | 74.92 | 75.08 | 93,721 | -1.35(-1.77%) |
Aug 14, 2013 | 76.90 | 76.99 | 76.44 | 76.44 | 44,729 | -0.67(-0.87%) |
Aug 13, 2013 | 77.25 | 77.25 | 76.49 | 77.11 | 72,002 | +0.05(+0.06%) |
Aug 12, 2013 | 76.58 | 77.19 | 76.58 | 77.07 | 61,778 | -0.05(-0.06%) |
Aug 09, 2013 | 76.92 | 77.36 | 76.89 | 77.11 | 37,977 | +0.05(+0.06%) |
Aug 08, 2013 | 77.07 | 77.19 | 76.61 | 77.07 | 70,220 | +0.51(+0.66%) |
Aug 07, 2013 | 76.87 | 76.88 | 76.35 | 76.56 | 81,084 | -0.71(-0.92%) |
Aug 06, 2013 | 77.76 | 77.79 | 77.07 | 77.27 | 62,232 | -0.49(-0.63%) |
Aug 05, 2013 | 77.66 | 77.78 | 77.55 | 77.76 | 63,747 | -0.02(-0.02%) |
Aug 02, 2013 | 77.60 | 77.82 | 77.46 | 77.78 | 56,440 | +0.06(+0.07%) |
Aug 01, 2013 | 76.88 | 77.80 | 76.88 | 77.72 | 93,166 | +1.50(+1.97%) |
Jul 31, 2013 | 76.26 | 76.77 | 76.17 | 76.22 | 73,769 | +0.23(+0.30%) |
Jul 30, 2013 | 75.98 | 76.14 | 75.70 | 75.99 | 71,950 | +0.43(+0.57%) |
Jul 29, 2013 | 75.67 | 75.91 | 75.39 | 75.55 | 62,510 | -0.39(-0.51%) |
Jul 26, 2013 | 75.46 | 75.97 | 75.41 | 75.94 | 82,970 | -0.16(-0.21%) |
Jul 25, 2013 | 75.50 | 76.10 | 75.50 | 76.10 | 48,190 | +0.53(+0.71%) |
Jul 24, 2013 | 76.33 | 76.48 | 75.38 | 75.56 | 57,263 | -0.41(-0.55%) |
Jul 23, 2013 | 76.47 | 76.47 | 75.91 | 75.98 | 35,105 | -0.27(-0.35%) |
Jul 22, 2013 | 76.29 | 76.30 | 76.14 | 76.25 | 99,453 | +0.05(+0.06%) |
Jul 19, 2013 | 75.88 | 76.20 | 75.82 | 76.20 | 66,716 | +0.24(+0.32%) |
Jul 18, 2013 | 75.60 | 76.11 | 75.60 | 75.96 | 68,589 | +0.44(+0.59%) |
Jul 17, 2013 | 75.57 | 75.68 | 75.41 | 75.52 | 53,365 | +0.29(+0.39%) |
Jul 16, 2013 | 75.86 | 75.90 | 75.08 | 75.22 | 70,856 | -0.52(-0.68%) |
Jul 15, 2013 | 75.90 | 76.01 | 75.54 | 75.74 | 87,317 | +0.11(+0.15%) |
Jul 12, 2013 | 75.49 | 75.75 | 75.38 | 75.63 | 70,049 | +0.20(+0.27%) |
Jul 11, 2013 | 75.08 | 75.46 | 74.95 | 75.43 | 87,810 | +1.21(+1.63%) |
Jul 10, 2013 | 74.07 | 74.25 | 73.79 | 74.22 | 61,610 | +0.14(+0.19%) |
Jul 09, 2013 | 73.96 | 74.17 | 73.54 | 74.08 | 95,357 | +0.54(+0.74%) |
Jul 08, 2013 | 73.78 | 73.94 | 73.44 | 73.54 | 73,395 | +0.15(+0.20%) |
Jul 05, 2013 | 72.98 | 73.39 | 72.52 | 73.39 | 70,988 | +0.81(+1.12%) |
Jul 03, 2013 | 72.17 | 72.80 | 72.16 | 72.58 | 28,688 | +0.14(+0.19%) |
Jul 02, 2013 | 72.74 | 73.08 | 72.18 | 72.44 | 88,057 | -0.22(-0.30%) |