Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 82.45 | 83.78 | 82.31 | 82.71 | 1,295,116 | -0.07(-0.08%) |
Apr 29, 2014 | 83.17 | 83.90 | 82.24 | 82.77 | 1,385,783 | -0.34(-0.41%) |
Apr 28, 2014 | 81.75 | 84.92 | 79.71 | 83.12 | 2,264,213 | -0.25(-0.30%) |
Apr 25, 2014 | 83.79 | 84.78 | 83.28 | 83.37 | 1,058,532 | -0.78(-0.93%) |
Apr 24, 2014 | 84.28 | 84.62 | 83.66 | 84.15 | 981,619 | +0.48(+0.57%) |
Apr 23, 2014 | 83.70 | 84.40 | 83.43 | 83.67 | 999,153 | -0.44(-0.53%) |
Apr 22, 2014 | 84.65 | 85.25 | 84.00 | 84.11 | 853,470 | -0.56(-0.66%) |
Apr 21, 2014 | 84.74 | 85.16 | 83.95 | 84.67 | 749,697 | -0.22(-0.26%) |
Apr 17, 2014 | 85.12 | 84.89 | 84.89 | 84.89 | 831,915 | -0.54(-0.63%) |
Apr 16, 2014 | 85.49 | 85.86 | 84.55 | 85.43 | 941,348 | +0.33(+0.38%) |
Apr 15, 2014 | 84.66 | 85.28 | 84.11 | 85.10 | 1,459,646 | +0.68(+0.80%) |
Apr 14, 2014 | 83.92 | 84.67 | 83.12 | 84.42 | 1,057,697 | +1.09(+1.31%) |
Apr 11, 2014 | 82.49 | 84.20 | 82.09 | 83.33 | 1,362,787 | -0.17(-0.20%) |
Apr 10, 2014 | 84.36 | 84.62 | 83.36 | 83.50 | 1,381,577 | -1.04(-1.23%) |
Apr 09, 2014 | 84.32 | 84.63 | 83.55 | 84.54 | 1,045,755 | +0.32(+0.38%) |
Apr 08, 2014 | 83.57 | 84.36 | 83.10 | 84.22 | 1,489,943 | +0.98(+1.18%) |
Apr 07, 2014 | 85.06 | 85.24 | 82.97 | 83.24 | 1,533,359 | -1.79(-2.11%) |
Apr 04, 2014 | 86.16 | 86.28 | 84.86 | 85.03 | 2,486,768 | -0.85(-0.99%) |
Apr 03, 2014 | 85.96 | 86.14 | 85.18 | 85.88 | 1,736,382 | +0.29(+0.34%) |
Apr 02, 2014 | 86.12 | 86.23 | 84.78 | 85.59 | 1,818,976 | -0.11(-0.13%) |
Apr 01, 2014 | 83.93 | 86.02 | 83.58 | 85.70 | 2,894,476 | +3.40(+4.13%) |
Mar 31, 2014 | 82.49 | 82.83 | 82.07 | 82.29 | 781,469 | +0.14(+0.17%) |
Mar 28, 2014 | 82.42 | 83.08 | 82.01 | 82.15 | 961,626 | +0.14(+0.17%) |
Mar 27, 2014 | 82.80 | 82.80 | 80.83 | 82.01 | 2,133,664 | -0.65(-0.78%) |
Mar 26, 2014 | 81.90 | 85.47 | 81.70 | 82.66 | 5,040,577 | +3.29(+4.15%) |
Mar 25, 2014 | 79.58 | 79.96 | 78.31 | 79.36 | 2,017,035 | -0.12(-0.15%) |
Mar 24, 2014 | 81.28 | 81.29 | 79.38 | 79.48 | 1,559,152 | -1.83(-2.25%) |
Mar 21, 2014 | 81.93 | 81.98 | 80.80 | 81.31 | 1,868,468 | +0.10(+0.12%) |
Mar 20, 2014 | 82.07 | 82.69 | 80.97 | 81.21 | 1,183,996 | -1.12(-1.36%) |
Mar 19, 2014 | 82.13 | 82.59 | 81.73 | 82.33 | 1,247,675 | +0.21(+0.26%) |
Mar 18, 2014 | 80.38 | 82.23 | 80.38 | 82.12 | 918,156 | +1.73(+2.15%) |
Mar 17, 2014 | 80.26 | 80.90 | 80.13 | 80.39 | 993,334 | +0.26(+0.32%) |
Mar 14, 2014 | 80.10 | 80.34 | 79.73 | 80.13 | 1,127,279 | -0.20(-0.25%) |
Mar 13, 2014 | 80.57 | 81.36 | 80.28 | 80.33 | 1,651,546 | -0.08(-0.10%) |
Mar 12, 2014 | 79.61 | 80.92 | 79.60 | 80.42 | 1,773,736 | +0.59(+0.73%) |
Mar 11, 2014 | 78.72 | 79.87 | 78.37 | 79.83 | 1,476,357 | +1.39(+1.77%) |
Mar 10, 2014 | 79.32 | 79.52 | 77.85 | 78.44 | 1,427,845 | -1.43(-1.79%) |
Mar 07, 2014 | 79.18 | 80.01 | 78.92 | 79.87 | 1,230,190 | +1.06(+1.35%) |
Mar 06, 2014 | 78.65 | 79.17 | 78.45 | 78.81 | 621,091 | +0.41(+0.52%) |
Mar 05, 2014 | 78.01 | 78.44 | 77.76 | 78.40 | 624,701 | +0.42(+0.54%) |
Mar 04, 2014 | 78.60 | 78.87 | 77.90 | 77.98 | 723,788 | +0.32(+0.41%) |
Mar 03, 2014 | 78.00 | 78.75 | 77.51 | 77.66 | 638,107 | -0.72(-0.92%) |
Feb 28, 2014 | 78.29 | 79.35 | 77.99 | 78.38 | 1,143,038 | +0.38(+0.48%) |
Feb 27, 2014 | 77.36 | 78.20 | 77.17 | 78.00 | 918,556 | +0.03(+0.04%) |
Feb 26, 2014 | 77.99 | 78.58 | 77.64 | 77.97 | 641,045 | -0.07(-0.09%) |
Feb 25, 2014 | 78.47 | 78.48 | 77.30 | 78.04 | 872,337 | -0.53(-0.67%) |
Feb 24, 2014 | 78.65 | 79.31 | 78.40 | 78.57 | 975,775 | +0.17(+0.21%) |
Feb 21, 2014 | 77.70 | 78.57 | 77.45 | 78.40 | 1,907,343 | +0.73(+0.94%) |
Feb 20, 2014 | 77.26 | 78.10 | 76.88 | 77.67 | 908,357 | +0.50(+0.65%) |
Feb 19, 2014 | 77.26 | 77.59 | 77.01 | 77.17 | 1,111,757 | -0.22(-0.28%) |
Feb 18, 2014 | 76.93 | 77.76 | 76.92 | 77.38 | 1,055,138 | +0.34(+0.45%) |
Feb 14, 2014 | 76.86 | 77.04 | 77.04 | 77.04 | 1,030,615 | +0.11(+0.14%) |
Feb 13, 2014 | 75.69 | 77.02 | 75.36 | 76.93 | 1,022,696 | +0.70(+0.91%) |
Feb 12, 2014 | 77.05 | 77.39 | 76.16 | 76.24 | 1,190,961 | -0.54(-0.70%) |
Feb 11, 2014 | 76.38 | 76.98 | 76.38 | 76.77 | 1,927,253 | +0.23(+0.30%) |
Feb 10, 2014 | 75.88 | 76.59 | 75.48 | 76.55 | 2,328,578 | +1.84(+2.47%) |
Feb 07, 2014 | 73.74 | 76.58 | 73.34 | 74.70 | 2,738,756 | -0.98(-1.30%) |
Feb 06, 2014 | 74.35 | 75.82 | 73.92 | 75.68 | 1,468,076 | +1.33(+1.79%) |
Feb 05, 2014 | 73.96 | 74.80 | 73.47 | 74.35 | 1,309,894 | -0.19(-0.26%) |
Feb 04, 2014 | 73.77 | 75.00 | 73.11 | 74.54 | 1,727,427 | +0.92(+1.25%) |
Feb 03, 2014 | 75.42 | 75.66 | 73.58 | 73.62 | 2,065,822 | -1.65(-2.19%) |
Jan 31, 2014 | 75.58 | 75.58 | 74.50 | 75.27 | 1,987,491 | +0.65(+0.86%) |
Jan 30, 2014 | 75.42 | 76.44 | 74.23 | 74.63 | 1,355,720 | -0.15(-0.20%) |
Jan 29, 2014 | 75.30 | 75.88 | 74.66 | 74.78 | 975,251 | -0.89(-1.17%) |
Jan 28, 2014 | 75.26 | 76.34 | 75.03 | 75.67 | 1,028,558 | +0.34(+0.44%) |
Jan 27, 2014 | 75.52 | 75.93 | 75.14 | 75.33 | 825,314 | -0.17(-0.22%) |
Jan 24, 2014 | 76.41 | 76.55 | 75.40 | 75.50 | 922,510 | -1.05(-1.37%) |
Jan 23, 2014 | 76.74 | 76.91 | 75.83 | 76.55 | 714,872 | -0.43(-0.56%) |
Jan 22, 2014 | 76.83 | 77.08 | 76.47 | 76.97 | 848,158 | +0.49(+0.65%) |
Jan 21, 2014 | 76.92 | 77.14 | 76.14 | 76.48 | 926,605 | -0.44(-0.58%) |
Jan 17, 2014 | 76.74 | 76.92 | 76.92 | 76.92 | 1,116,301 | +0.25(+0.33%) |
Jan 16, 2014 | 76.32 | 76.84 | 76.32 | 76.67 | 867,315 | +0.35(+0.46%) |
Jan 15, 2014 | 76.23 | 76.73 | 76.23 | 76.32 | 1,064,281 | +0.09(+0.12%) |
Jan 14, 2014 | 76.19 | 76.38 | 75.36 | 76.23 | 1,872,243 | +0.23(+0.30%) |
Jan 13, 2014 | 76.86 | 77.09 | 75.88 | 76.00 | 1,371,733 | -1.07(-1.39%) |
Jan 10, 2014 | 77.35 | 77.71 | 76.77 | 77.07 | 1,403,385 | -0.49(-0.64%) |
Jan 09, 2014 | 76.85 | 78.34 | 76.73 | 77.57 | 1,545,218 | +0.72(+0.94%) |
Jan 08, 2014 | 77.33 | 77.67 | 75.70 | 76.85 | 2,085,883 | -0.39(-0.51%) |
Jan 07, 2014 | 75.55 | 77.27 | 75.17 | 77.24 | 1,635,199 | +1.53(+2.03%) |
Jan 06, 2014 | 76.38 | 76.60 | 75.39 | 75.71 | 1,101,091 | -0.35(-0.46%) |
Jan 03, 2014 | 75.70 | 76.97 | 75.68 | 76.06 | 652,649 | +0.45(+0.60%) |
Jan 02, 2014 | 76.56 | 76.78 | 75.45 | 75.61 | 1,264,652 | -0.96(-1.25%) |
Dec 31, 2013 | 76.55 | 76.56 | 76.56 | 76.56 | 431,650 | +0.21(+0.27%) |
Dec 30, 2013 | 76.14 | 76.72 | 75.73 | 76.35 | 586,233 | +0.13(+0.16%) |
Dec 27, 2013 | 76.56 | 76.82 | 76.21 | 76.23 | 423,634 | +0.23(+0.30%) |
Dec 26, 2013 | 76.42 | 76.46 | 75.67 | 76.00 | 337,938 | -0.28(-0.36%) |
Dec 24, 2013 | 76.28 | 76.66 | 75.71 | 76.28 | 783,744 | +0.16(+0.21%) |
Dec 23, 2013 | 75.46 | 76.56 | 75.43 | 76.12 | 1,918,495 | +0.70(+0.93%) |
Dec 20, 2013 | 75.21 | 75.60 | 75.16 | 75.42 | 1,867,402 | +0.33(+0.44%) |
Dec 19, 2013 | 75.42 | 75.42 | 74.87 | 75.09 | 1,751,254 | -0.42(-0.55%) |
Dec 18, 2013 | 74.61 | 75.86 | 74.53 | 75.51 | 1,672,565 | +0.47(+0.63%) |
Dec 17, 2013 | 75.00 | 75.42 | 74.37 | 75.04 | 1,745,890 | -0.24(-0.32%) |
Dec 16, 2013 | 75.03 | 75.45 | 75.03 | 75.28 | 1,965,764 | +0.59(+0.80%) |
Dec 13, 2013 | 73.88 | 75.29 | 73.67 | 74.69 | 2,046,623 | +1.16(+1.57%) |
Dec 12, 2013 | 73.76 | 74.53 | 73.08 | 73.53 | 3,449,433 | -0.42(-0.57%) |
Dec 11, 2013 | 77.58 | 78.28 | 72.91 | 73.95 | 7,332,415 | -9.13(-10.99%) |
Dec 10, 2013 | 83.89 | 84.21 | 82.45 | 83.08 | 1,552,379 | -0.96(-1.15%) |
Dec 09, 2013 | 83.96 | 84.36 | 83.57 | 84.05 | 654,834 | +0.25(+0.30%) |
Dec 06, 2013 | 83.78 | 84.26 | 83.24 | 83.79 | 1,015,176 | +0.64(+0.77%) |
Dec 05, 2013 | 83.09 | 83.62 | 82.59 | 83.16 | 988,126 | +0.05(+0.06%) |
Dec 04, 2013 | 83.26 | 83.53 | 82.01 | 83.11 | 1,063,755 | -0.69(-0.82%) |
Dec 03, 2013 | 83.86 | 84.13 | 83.64 | 83.79 | 851,318 | -0.08(-0.10%) |
Dec 02, 2013 | 85.12 | 85.14 | 83.69 | 83.88 | 1,866,066 | -1.47(-1.72%) |
Nov 29, 2013 | 85.56 | 86.61 | 84.87 | 85.34 | 463,656 | -0.36(-0.42%) |
Nov 27, 2013 | 87.90 | 88.96 | 84.90 | 85.71 | 2,348,659 | -2.32(-2.64%) |
Nov 26, 2013 | 88.65 | 88.77 | 88.00 | 88.03 | 883,227 | -0.66(-0.75%) |
Nov 25, 2013 | 88.50 | 89.12 | 88.30 | 88.69 | 614,980 | +0.57(+0.65%) |
Nov 22, 2013 | 87.87 | 88.14 | 87.50 | 88.12 | 368,707 | +0.28(+0.31%) |
Nov 21, 2013 | 87.60 | 87.95 | 87.27 | 87.84 | 561,475 | +0.57(+0.65%) |
Nov 20, 2013 | 87.04 | 87.88 | 86.65 | 87.27 | 478,437 | +0.16(+0.18%) |
Nov 19, 2013 | 87.39 | 87.81 | 86.37 | 87.11 | 841,136 | -0.64(-0.73%) |
Nov 18, 2013 | 89.09 | 89.55 | 87.29 | 87.75 | 957,025 | -1.35(-1.51%) |
Nov 15, 2013 | 89.85 | 90.50 | 88.88 | 89.10 | 916,169 | -0.89(-0.99%) |
Nov 14, 2013 | 88.51 | 90.05 | 88.11 | 89.99 | 974,227 | +1.64(+1.86%) |
Nov 13, 2013 | 88.29 | 88.79 | 87.82 | 88.34 | 665,086 | +0.01(+0.01%) |
Nov 12, 2013 | 88.32 | 88.60 | 87.18 | 88.34 | 926,298 | -0.20(-0.23%) |
Nov 11, 2013 | 87.69 | 88.84 | 87.69 | 88.54 | 875,365 | +0.58(+0.66%) |
Nov 08, 2013 | 87.13 | 88.00 | 86.86 | 87.96 | 606,020 | +0.54(+0.61%) |
Nov 07, 2013 | 86.75 | 88.13 | 86.20 | 87.42 | 1,072,626 | +0.98(+1.13%) |
Nov 06, 2013 | 85.77 | 86.59 | 85.44 | 86.44 | 503,624 | +0.63(+0.73%) |
Nov 05, 2013 | 86.01 | 86.07 | 85.31 | 85.81 | 731,843 | -0.26(-0.30%) |
Nov 04, 2013 | 85.08 | 86.13 | 84.96 | 86.07 | 851,037 | +1.32(+1.56%) |
Nov 01, 2013 | 84.57 | 84.83 | 83.92 | 84.75 | 729,305 | +0.20(+0.24%) |
Oct 31, 2013 | 84.92 | 85.41 | 83.96 | 84.55 | 1,038,333 | -0.24(-0.29%) |
Oct 30, 2013 | 85.55 | 85.55 | 84.73 | 84.79 | 795,509 | -0.28(-0.33%) |
Oct 29, 2013 | 83.89 | 85.44 | 83.88 | 85.08 | 873,769 | +1.07(+1.28%) |
Oct 28, 2013 | 83.95 | 84.48 | 83.55 | 84.00 | 1,047,817 | +0.03(+0.03%) |
Oct 25, 2013 | 83.85 | 84.35 | 82.61 | 83.98 | 923,273 | -0.03(-0.03%) |
Oct 24, 2013 | 84.94 | 85.46 | 83.98 | 84.00 | 594,367 | -1.00(-1.17%) |
Oct 23, 2013 | 84.35 | 85.17 | 84.14 | 85.00 | 767,120 | +0.47(+0.56%) |
Oct 22, 2013 | 83.52 | 84.63 | 83.35 | 84.53 | 997,877 | +1.31(+1.57%) |
Oct 21, 2013 | 84.04 | 84.10 | 82.76 | 83.22 | 838,556 | -0.74(-0.88%) |
Oct 18, 2013 | 86.42 | 87.46 | 83.18 | 83.96 | 1,622,724 | -1.97(-2.29%) |
Oct 17, 2013 | 84.46 | 86.02 | 83.64 | 85.93 | 1,429,271 | +1.19(+1.40%) |
Oct 16, 2013 | 83.59 | 84.78 | 83.46 | 84.74 | 753,357 | +1.40(+1.68%) |
Oct 15, 2013 | 84.04 | 84.52 | 83.21 | 83.34 | 836,969 | -0.98(-1.16%) |
Oct 14, 2013 | 83.84 | 84.63 | 83.61 | 84.32 | 589,992 | +0.13(+0.15%) |
Oct 11, 2013 | 82.99 | 84.33 | 82.89 | 84.20 | 725,344 | +1.21(+1.46%) |
Oct 10, 2013 | 82.76 | 83.48 | 82.41 | 82.98 | 1,111,654 | -0.93(-1.11%) |
Oct 09, 2013 | 83.89 | 84.19 | 83.07 | 83.91 | 706,827 | +0.06(+0.07%) |
Oct 08, 2013 | 83.83 | 84.38 | 83.74 | 83.85 | 717,396 | +0.02(+0.02%) |
Oct 07, 2013 | 83.64 | 84.01 | 83.22 | 83.84 | 416,585 | -0.35(-0.42%) |
Oct 04, 2013 | 83.50 | 84.27 | 83.48 | 84.19 | 667,204 | +0.56(+0.67%) |
Oct 03, 2013 | 83.40 | 83.79 | 82.93 | 83.63 | 649,814 | -0.03(-0.03%) |
Oct 02, 2013 | 82.83 | 83.75 | 82.62 | 83.65 | 766,064 | +0.74(+0.89%) |
Oct 01, 2013 | 83.15 | 83.34 | 82.60 | 82.91 | 761,418 | -0.16(-0.19%) |
Sep 30, 2013 | 82.36 | 83.12 | 81.92 | 83.07 | 583,868 | +0.43(+0.52%) |
Sep 27, 2013 | 82.75 | 82.75 | 82.23 | 82.65 | 582,837 | -0.20(-0.24%) |
Sep 26, 2013 | 82.91 | 83.53 | 82.57 | 82.85 | 397,159 | +0.10(+0.12%) |
Sep 25, 2013 | 83.27 | 83.27 | 82.72 | 82.75 | 511,294 | -0.35(-0.42%) |
Sep 24, 2013 | 83.46 | 83.74 | 82.97 | 83.10 | 560,633 | -0.23(-0.27%) |
Sep 23, 2013 | 83.12 | 83.50 | 82.73 | 83.33 | 668,272 | -0.11(-0.13%) |
Sep 20, 2013 | 83.68 | 83.90 | 83.09 | 83.43 | 1,646,182 | -0.16(-0.19%) |
Sep 19, 2013 | 84.15 | 84.31 | 83.50 | 83.59 | 911,467 | -0.63(-0.75%) |
Sep 18, 2013 | 84.84 | 84.91 | 83.17 | 84.22 | 793,404 | -0.74(-0.87%) |
Sep 17, 2013 | 84.62 | 85.08 | 84.35 | 84.96 | 350,009 | +0.25(+0.30%) |
Sep 16, 2013 | 85.37 | 85.03 | 84.54 | 84.71 | 462,487 | +0.33(+0.39%) |
Sep 13, 2013 | 84.21 | 84.61 | 83.74 | 84.38 | 561,059 | +0.54(+0.65%) |
Sep 12, 2013 | 84.22 | 84.22 | 83.66 | 83.84 | 747,484 | -0.08(-0.10%) |
Sep 11, 2013 | 83.85 | 84.20 | 83.68 | 83.92 | 515,343 | +0.08(+0.09%) |
Sep 10, 2013 | 83.00 | 83.97 | 82.99 | 83.84 | 995,237 | +1.31(+1.58%) |
Sep 09, 2013 | 82.20 | 82.65 | 81.78 | 82.54 | 445,279 | +0.28(+0.34%) |
Sep 06, 2013 | 81.91 | 82.76 | 81.55 | 82.26 | 553,914 | +0.35(+0.43%) |
Sep 05, 2013 | 81.33 | 82.29 | 81.27 | 81.91 | 475,483 | +0.63(+0.77%) |
Sep 04, 2013 | 80.43 | 81.46 | 80.43 | 81.28 | 871,070 | +0.80(+1.00%) |
Sep 03, 2013 | 80.56 | 81.47 | 80.13 | 80.48 | 610,260 | +0.27(+0.33%) |
Aug 30, 2013 | 80.33 | 80.75 | 80.02 | 80.21 | 693,118 | -0.13(-0.17%) |
Aug 29, 2013 | 80.23 | 80.91 | 80.13 | 80.34 | 453,145 | -0.15(-0.19%) |
Aug 28, 2013 | 80.84 | 81.08 | 80.31 | 80.49 | 350,089 | +0.04(+0.05%) |
Aug 27, 2013 | 80.50 | 80.75 | 80.09 | 80.45 | 569,448 | -0.43(-0.53%) |
Aug 26, 2013 | 80.80 | 81.26 | 80.64 | 80.88 | 300,626 | +0.02(+0.02%) |
Aug 23, 2013 | 80.97 | 81.16 | 80.58 | 80.86 | 304,472 | +0.09(+0.11%) |
Aug 22, 2013 | 81.12 | 81.42 | 80.69 | 80.77 | 382,117 | -0.11(-0.13%) |
Aug 21, 2013 | 80.95 | 81.55 | 80.72 | 80.88 | 508,679 | -0.08(-0.09%) |
Aug 20, 2013 | 81.28 | 81.42 | 80.78 | 80.95 | 627,526 | -0.34(-0.41%) |
Aug 19, 2013 | 80.90 | 81.76 | 80.65 | 81.29 | 619,085 | +0.13(+0.15%) |
Aug 16, 2013 | 81.47 | 81.47 | 80.85 | 81.16 | 915,548 | -0.53(-0.65%) |
Aug 15, 2013 | 82.45 | 82.69 | 81.44 | 81.69 | 1,249,126 | -1.39(-1.67%) |
Aug 14, 2013 | 82.33 | 83.09 | 82.13 | 83.08 | 1,041,851 | +0.80(+0.97%) |
Aug 13, 2013 | 82.25 | 82.67 | 82.06 | 82.29 | 329,951 | +0.22(+0.27%) |
Aug 12, 2013 | 81.85 | 82.29 | 81.32 | 82.07 | 392,231 | +0.14(+0.17%) |
Aug 09, 2013 | 82.00 | 82.37 | 81.83 | 81.93 | 661,084 | -0.04(-0.05%) |
Aug 08, 2013 | 81.29 | 82.33 | 81.18 | 81.97 | 534,291 | +0.80(+0.98%) |
Aug 07, 2013 | 81.30 | 81.53 | 80.75 | 81.17 | 896,731 | -0.48(-0.58%) |
Aug 06, 2013 | 81.87 | 82.10 | 81.25 | 81.65 | 543,061 | -0.45(-0.55%) |
Aug 05, 2013 | 81.52 | 82.16 | 81.47 | 82.10 | 476,081 | +0.44(+0.53%) |
Aug 02, 2013 | 81.54 | 81.81 | 81.20 | 81.67 | 575,469 | +0.06(+0.07%) |
Aug 01, 2013 | 81.50 | 81.73 | 80.78 | 81.61 | 754,051 | +0.54(+0.67%) |
Jul 31, 2013 | 81.74 | 81.91 | 80.85 | 81.06 | 1,232,164 | -0.57(-0.70%) |
Jul 30, 2013 | 82.39 | 82.60 | 81.58 | 81.63 | 865,879 | -0.51(-0.62%) |
Jul 29, 2013 | 82.05 | 82.57 | 81.88 | 82.14 | 627,870 | -0.27(-0.33%) |
Jul 26, 2013 | 81.65 | 82.42 | 81.50 | 82.41 | 579,553 | +0.27(+0.33%) |
Jul 25, 2013 | 81.88 | 82.30 | 81.50 | 82.14 | 541,425 | +0.21(+0.26%) |
Jul 24, 2013 | 82.30 | 82.31 | 81.54 | 81.93 | 1,462,952 | -0.36(-0.44%) |
Jul 23, 2013 | 81.70 | 82.65 | 81.55 | 82.29 | 1,487,351 | +0.65(+0.80%) |
Jul 22, 2013 | 81.09 | 81.74 | 80.98 | 81.64 | 988,602 | +0.46(+0.57%) |
Jul 19, 2013 | 83.76 | 83.76 | 80.64 | 81.18 | 1,523,717 | -0.45(-0.55%) |
Jul 18, 2013 | 82.52 | 82.88 | 81.32 | 81.63 | 1,211,835 | -0.85(-1.04%) |
Jul 17, 2013 | 81.76 | 82.94 | 81.52 | 82.49 | 838,287 | +0.97(+1.19%) |
Jul 16, 2013 | 81.48 | 81.69 | 81.03 | 81.52 | 1,201,729 | -0.05(-0.06%) |
Jul 15, 2013 | 81.34 | 82.35 | 81.13 | 81.57 | 1,285,160 | +0.54(+0.66%) |
Jul 12, 2013 | 80.44 | 81.19 | 79.91 | 81.03 | 1,035,402 | +0.00(+0.00%) |
Jul 11, 2013 | 82.02 | 82.03 | 80.87 | 81.03 | 925,254 | -0.13(-0.15%) |
Jul 10, 2013 | 80.20 | 81.56 | 80.20 | 81.16 | 1,028,711 | +0.83(+1.03%) |
Jul 09, 2013 | 82.28 | 83.92 | 80.09 | 80.33 | 2,299,813 | -3.59(-4.28%) |
Jul 08, 2013 | 84.06 | 84.18 | 83.33 | 83.92 | 677,987 | +0.21(+0.25%) |
Jul 05, 2013 | 83.02 | 83.73 | 82.76 | 83.71 | 652,214 | +1.21(+1.46%) |
Jul 03, 2013 | 82.28 | 82.84 | 82.28 | 82.50 | 538,972 | -0.64(-0.77%) |
Jul 02, 2013 | 83.83 | 84.00 | 82.87 | 83.14 | 689,702 | -0.87(-1.04%) |
Jul 01, 2013 | 84.07 | 84.66 | 83.71 | 84.01 | 544,198 | +0.13(+0.16%) |
Jun 28, 2013 | 84.16 | 84.45 | 83.10 | 83.88 | 892,812 | -0.58(-0.68%) |
Jun 27, 2013 | 83.83 | 84.98 | 83.83 | 84.46 | 579,062 | +1.12(+1.35%) |
Jun 26, 2013 | 83.58 | 83.74 | 83.02 | 83.33 | 509,683 | +0.16(+0.19%) |
Jun 25, 2013 | 83.69 | 83.79 | 82.36 | 83.17 | 892,369 | +0.18(+0.22%) |
Jun 24, 2013 | 82.82 | 84.05 | 82.15 | 82.99 | 1,633,036 | -0.35(-0.42%) |
Jun 21, 2013 | 83.53 | 84.13 | 82.92 | 83.34 | 847,164 | +0.39(+0.47%) |
Jun 20, 2013 | 83.40 | 83.79 | 82.71 | 82.95 | 1,435,939 | -0.85(-1.02%) |
Jun 19, 2013 | 84.41 | 84.69 | 83.53 | 83.80 | 528,944 | -0.65(-0.76%) |
Jun 18, 2013 | 84.20 | 84.55 | 83.95 | 84.45 | 458,349 | +0.28(+0.34%) |
Jun 17, 2013 | 84.31 | 85.04 | 83.95 | 84.16 | 556,351 | +0.37(+0.44%) |
Jun 14, 2013 | 83.65 | 84.62 | 83.55 | 83.79 | 556,639 | -0.07(-0.08%) |
Jun 13, 2013 | 83.69 | 84.07 | 82.78 | 83.86 | 1,059,737 | +0.19(+0.23%) |
Jun 12, 2013 | 84.54 | 84.95 | 83.52 | 83.67 | 527,153 | -0.54(-0.64%) |
Jun 11, 2013 | 83.65 | 84.60 | 82.00 | 84.21 | 699,712 | -0.25(-0.30%) |
Jun 10, 2013 | 83.67 | 84.57 | 83.56 | 84.46 | 553,395 | +0.77(+0.92%) |
Jun 07, 2013 | 82.92 | 84.00 | 82.81 | 83.69 | 1,072,222 | +1.03(+1.25%) |
Jun 06, 2013 | 82.69 | 82.99 | 82.10 | 82.66 | 966,906 | +0.03(+0.04%) |
Jun 05, 2013 | 83.52 | 83.62 | 82.36 | 82.62 | 526,215 | -1.01(-1.21%) |
Jun 04, 2013 | 83.63 | 84.00 | 83.05 | 83.64 | 501,333 | -0.14(-0.17%) |
Jun 03, 2013 | 83.63 | 83.82 | 82.94 | 83.78 | 839,707 | +0.41(+0.49%) |
May 31, 2013 | 83.71 | 84.45 | 83.33 | 83.37 | 1,212,231 | -0.53(-0.63%) |
May 30, 2013 | 83.97 | 84.38 | 83.52 | 83.90 | 1,028,749 | +0.02(+0.02%) |
May 29, 2013 | 84.68 | 84.86 | 83.60 | 83.88 | 591,932 | -0.72(-0.85%) |
May 28, 2013 | 84.20 | 84.89 | 84.20 | 84.60 | 833,956 | +0.49(+0.59%) |
May 24, 2013 | 83.56 | 84.31 | 83.43 | 84.10 | 776,774 | -0.28(-0.34%) |
May 23, 2013 | 83.29 | 84.70 | 83.03 | 84.39 | 898,916 | +0.76(+0.91%) |
May 22, 2013 | 84.24 | 85.21 | 83.54 | 83.63 | 1,385,987 | -0.70(-0.82%) |
May 21, 2013 | 83.46 | 84.65 | 83.13 | 84.32 | 1,498,929 | +0.84(+1.00%) |
May 20, 2013 | 82.79 | 83.56 | 82.53 | 83.48 | 1,050,763 | +0.55(+0.67%) |
May 17, 2013 | 82.01 | 83.05 | 81.86 | 82.93 | 1,991,435 | +1.08(+1.32%) |
May 16, 2013 | 80.76 | 81.94 | 80.40 | 81.85 | 1,347,427 | +1.07(+1.33%) |
May 15, 2013 | 79.83 | 81.00 | 79.81 | 80.78 | 1,262,092 | +1.16(+1.46%) |
May 13, 2013 | 78.81 | 79.98 | 78.62 | 79.61 | 908,634 | +0.54(+0.69%) |
May 10, 2013 | 78.52 | 79.07 | 78.25 | 79.07 | 1,075,645 | +0.83(+1.06%) |
May 09, 2013 | 79.05 | 79.05 | 77.99 | 78.24 | 827,249 | -0.64(-0.81%) |
May 08, 2013 | 77.83 | 79.14 | 77.72 | 78.88 | 883,951 | +0.74(+0.94%) |
May 07, 2013 | 78.31 | 78.44 | 77.84 | 78.14 | 759,984 | -0.25(-0.32%) |
May 06, 2013 | 77.79 | 78.72 | 77.71 | 78.39 | 797,947 | +0.62(+0.80%) |
May 03, 2013 | 78.13 | 77.90 | 77.64 | 77.77 | 941,465 | -0.02(-0.02%) |
May 02, 2013 | 77.64 | 78.02 | 77.50 | 77.79 | 861,873 | +0.26(+0.34%) |