Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 85.73 | 86.07 | 85.43 | 85.89 | 4,376,403 | +0.13(+0.15%) |
Apr 29, 2014 | 86.93 | 86.94 | 85.76 | 85.76 | 4,868,919 | -1.06(-1.22%) |
Apr 28, 2014 | 85.54 | 87.00 | 85.45 | 86.82 | 5,978,484 | +1.57(+1.84%) |
Apr 25, 2014 | 85.46 | 85.79 | 85.11 | 85.25 | 3,749,360 | -0.27(-0.32%) |
Apr 24, 2014 | 85.38 | 85.67 | 85.00 | 85.52 | 3,749,740 | +0.11(+0.13%) |
Apr 23, 2014 | 85.27 | 85.70 | 85.06 | 85.41 | 4,805,252 | +0.27(+0.32%) |
Apr 22, 2014 | 85.83 | 85.83 | 85.14 | 85.14 | 4,444,402 | -0.77(-0.90%) |
Apr 21, 2014 | 85.21 | 85.95 | 85.01 | 85.91 | 4,883,645 | +0.36(+0.42%) |
Apr 17, 2014 | 85.90 | 85.55 | 85.55 | 85.55 | 11,168,400 | +0.78(+0.92%) |
Apr 16, 2014 | 84.42 | 84.98 | 84.37 | 84.77 | 5,489,836 | +0.81(+0.96%) |
Apr 15, 2014 | 83.97 | 84.04 | 83.54 | 83.96 | 5,605,226 | +0.41(+0.49%) |
Apr 14, 2014 | 83.57 | 83.91 | 83.05 | 83.55 | 4,569,105 | +0.40(+0.48%) |
Apr 11, 2014 | 81.99 | 84.22 | 81.99 | 83.15 | 6,703,801 | -0.47(-0.56%) |
Apr 10, 2014 | 83.85 | 84.82 | 83.60 | 83.62 | 7,618,977 | -0.29(-0.35%) |
Apr 09, 2014 | 83.47 | 84.00 | 83.28 | 83.91 | 4,874,037 | +0.44(+0.53%) |
Apr 08, 2014 | 83.93 | 84.00 | 83.15 | 83.47 | 6,504,790 | -0.44(-0.52%) |
Apr 07, 2014 | 82.37 | 84.23 | 82.30 | 83.91 | 8,829,978 | +1.32(+1.60%) |
Apr 04, 2014 | 83.17 | 83.18 | 82.58 | 82.59 | 4,404,054 | -0.32(-0.39%) |
Apr 03, 2014 | 82.92 | 83.10 | 82.60 | 82.91 | 3,362,704 | +0.18(+0.22%) |
Apr 02, 2014 | 82.82 | 82.95 | 82.44 | 82.73 | 4,914,724 | -0.15(-0.18%) |
Apr 01, 2014 | 83.07 | 83.27 | 82.73 | 82.88 | 4,676,841 | -0.62(-0.74%) |
Mar 31, 2014 | 83.74 | 83.80 | 83.17 | 83.50 | 6,558,004 | +0.55(+0.66%) |
Mar 28, 2014 | 82.70 | 83.21 | 82.69 | 82.95 | 4,078,089 | +0.41(+0.50%) |
Mar 27, 2014 | 82.85 | 83.21 | 82.50 | 82.54 | 4,331,875 | -0.33(-0.40%) |
Mar 26, 2014 | 82.57 | 83.74 | 82.49 | 82.87 | 6,322,743 | +0.47(+0.57%) |
Mar 25, 2014 | 81.90 | 82.50 | 81.90 | 82.40 | 4,131,585 | +0.51(+0.62%) |
Mar 24, 2014 | 82.33 | 82.57 | 81.53 | 81.89 | 5,229,727 | -0.25(-0.30%) |
Mar 21, 2014 | 82.22 | 82.57 | 81.50 | 82.14 | 9,206,706 | +0.28(+0.34%) |
Mar 20, 2014 | 81.36 | 81.91 | 81.25 | 81.86 | 3,239,777 | +0.49(+0.60%) |
Mar 19, 2014 | 81.98 | 81.99 | 81.19 | 81.37 | 5,106,038 | -0.58(-0.71%) |
Mar 18, 2014 | 82.02 | 82.22 | 81.59 | 81.95 | 3,472,277 | -0.10(-0.12%) |
Mar 17, 2014 | 81.47 | 82.14 | 81.29 | 82.05 | 7,761,975 | +1.05(+1.30%) |
Mar 14, 2014 | 81.73 | 82.19 | 80.86 | 81.00 | 7,766,887 | -0.80(-0.98%) |
Mar 13, 2014 | 82.21 | 82.71 | 81.63 | 81.80 | 6,114,496 | -0.35(-0.43%) |
Mar 12, 2014 | 82.20 | 82.55 | 81.86 | 82.15 | 5,674,517 | -0.66(-0.80%) |
Mar 11, 2014 | 81.84 | 82.98 | 81.79 | 82.81 | 5,834,212 | +1.08(+1.32%) |
Mar 10, 2014 | 81.55 | 81.83 | 81.21 | 81.73 | 4,308,863 | +0.17(+0.21%) |
Mar 07, 2014 | 81.51 | 81.63 | 81.03 | 81.56 | 4,033,468 | +0.23(+0.28%) |
Mar 06, 2014 | 81.17 | 81.44 | 80.96 | 81.33 | 5,641,683 | +0.22(+0.27%) |
Mar 05, 2014 | 80.39 | 81.47 | 80.31 | 81.11 | 6,360,374 | +0.26(+0.32%) |
Mar 04, 2014 | 79.81 | 80.92 | 79.80 | 80.85 | 7,517,976 | +1.33(+1.67%) |
Mar 03, 2014 | 79.17 | 79.71 | 79.10 | 79.52 | 5,767,118 | -0.55(-0.69%) |
Feb 28, 2014 | 79.09 | 80.40 | 78.85 | 80.07 | 9,871,334 | +1.00(+1.26%) |
Feb 27, 2014 | 78.65 | 79.46 | 78.40 | 79.07 | 7,808,978 | +0.42(+0.53%) |
Feb 26, 2014 | 79.50 | 79.88 | 78.57 | 78.65 | 6,585,970 | -0.58(-0.73%) |
Feb 25, 2014 | 79.02 | 79.75 | 78.93 | 79.23 | 7,641,728 | +0.35(+0.44%) |
Feb 24, 2014 | 78.60 | 79.59 | 78.22 | 78.88 | 7,747,022 | +0.66(+0.84%) |
Feb 21, 2014 | 78.01 | 78.91 | 77.90 | 78.22 | 7,531,842 | +0.21(+0.27%) |
Feb 20, 2014 | 77.43 | 78.87 | 77.37 | 78.01 | 9,576,593 | +0.91(+1.18%) |
Feb 19, 2014 | 78.04 | 78.43 | 77.01 | 77.10 | 9,953,180 | -1.08(-1.38%) |
Feb 18, 2014 | 78.63 | 78.63 | 77.78 | 78.18 | 9,800,174 | +0.09(+0.12%) |
Feb 14, 2014 | 79.76 | 78.09 | 78.09 | 78.09 | 13,206,500 | -1.60(-2.01%) |
Feb 13, 2014 | 80.77 | 80.87 | 78.36 | 79.69 | 11,196,963 | -1.80(-2.21%) |
Feb 12, 2014 | 81.48 | 81.85 | 80.98 | 81.49 | 4,471,086 | +0.24(+0.30%) |
Feb 11, 2014 | 80.48 | 81.33 | 80.33 | 81.25 | 5,063,359 | +0.65(+0.81%) |
Feb 10, 2014 | 80.17 | 80.72 | 80.16 | 80.60 | 4,742,012 | +0.38(+0.47%) |
Feb 07, 2014 | 79.68 | 80.26 | 79.26 | 80.22 | 4,578,150 | +0.83(+1.05%) |
Feb 06, 2014 | 80.19 | 80.20 | 78.85 | 79.39 | 6,113,830 | -0.03(-0.04%) |
Feb 05, 2014 | 78.57 | 79.62 | 78.44 | 79.42 | 4,829,560 | +0.60(+0.76%) |
Feb 04, 2014 | 78.97 | 79.17 | 78.28 | 78.82 | 5,431,690 | +0.25(+0.32%) |
Feb 03, 2014 | 80.35 | 80.51 | 78.52 | 78.57 | 7,073,243 | -1.79(-2.23%) |
Jan 31, 2014 | 80.20 | 80.82 | 79.90 | 80.36 | 6,729,456 | -0.72(-0.89%) |
Jan 30, 2014 | 80.62 | 81.36 | 80.55 | 81.08 | 4,585,626 | +0.86(+1.07%) |
Jan 29, 2014 | 81.87 | 81.87 | 80.10 | 80.22 | 7,532,390 | -2.10(-2.55%) |
Jan 28, 2014 | 82.39 | 82.67 | 81.71 | 82.32 | 3,867,847 | +0.26(+0.32%) |
Jan 27, 2014 | 81.43 | 82.77 | 81.42 | 82.06 | 5,811,012 | +0.63(+0.77%) |
Jan 24, 2014 | 82.07 | 82.63 | 81.43 | 81.43 | 5,920,924 | -1.00(-1.21%) |
Jan 23, 2014 | 82.85 | 82.85 | 81.87 | 82.43 | 5,429,063 | -0.42(-0.51%) |
Jan 22, 2014 | 82.83 | 83.00 | 82.47 | 82.85 | 3,920,395 | -0.07(-0.08%) |
Jan 21, 2014 | 82.21 | 83.06 | 82.15 | 82.92 | 4,697,037 | +0.72(+0.88%) |
Jan 17, 2014 | 82.94 | 82.20 | 82.20 | 82.20 | 6,259,600 | -0.66(-0.80%) |
Jan 16, 2014 | 82.68 | 83.17 | 82.30 | 82.86 | 3,724,717 | -0.03(-0.04%) |
Jan 15, 2014 | 82.37 | 83.19 | 82.28 | 82.89 | 4,189,127 | +0.52(+0.63%) |
Jan 14, 2014 | 82.63 | 82.86 | 82.26 | 82.37 | 4,385,861 | +0.00(+0.00%) |
Jan 13, 2014 | 83.06 | 83.57 | 82.32 | 82.37 | 4,487,138 | -1.13(-1.35%) |
Jan 10, 2014 | 83.20 | 83.64 | 82.75 | 83.50 | 3,712,915 | +0.65(+0.78%) |
Jan 09, 2014 | 83.34 | 83.39 | 82.37 | 82.85 | 4,565,842 | -0.39(-0.47%) |
Jan 08, 2014 | 83.33 | 83.62 | 82.81 | 83.24 | 5,662,407 | -0.24(-0.29%) |
Jan 07, 2014 | 82.62 | 83.99 | 82.61 | 83.48 | 6,325,937 | +1.20(+1.46%) |
Jan 06, 2014 | 82.20 | 82.61 | 82.08 | 82.28 | 3,883,245 | +0.04(+0.05%) |
Jan 03, 2014 | 82.12 | 82.87 | 82.12 | 82.24 | 3,288,547 | +0.14(+0.17%) |
Jan 02, 2014 | 82.93 | 82.99 | 81.82 | 82.10 | 3,270,227 | -0.84(-1.01%) |
Dec 31, 2013 | 82.98 | 82.94 | 82.94 | 82.94 | 3,009,500 | +0.03(+0.04%) |
Dec 30, 2013 | 82.71 | 83.09 | 82.68 | 82.91 | 2,006,663 | +0.20(+0.24%) |
Dec 27, 2013 | 82.74 | 83.11 | 82.46 | 82.71 | 2,361,322 | +0.26(+0.32%) |
Dec 26, 2013 | 82.14 | 82.45 | 82.01 | 82.45 | 1,798,738 | +0.41(+0.50%) |
Dec 24, 2013 | 82.06 | 82.21 | 81.80 | 82.04 | 1,115,370 | +0.18(+0.22%) |
Dec 23, 2013 | 82.34 | 82.38 | 81.45 | 81.86 | 3,718,084 | +0.05(+0.06%) |
Dec 20, 2013 | 81.47 | 82.10 | 81.47 | 81.81 | 7,496,810 | +0.15(+0.18%) |
Dec 19, 2013 | 81.27 | 81.79 | 81.02 | 81.66 | 4,063,589 | +0.24(+0.29%) |
Dec 18, 2013 | 80.58 | 81.61 | 79.96 | 81.42 | 7,416,890 | +0.96(+1.19%) |
Dec 17, 2013 | 81.05 | 81.25 | 80.35 | 80.46 | 7,978,648 | -0.54(-0.67%) |
Dec 16, 2013 | 81.06 | 81.30 | 80.60 | 81.00 | 4,245,632 | +0.07(+0.09%) |
Dec 13, 2013 | 81.53 | 81.84 | 80.85 | 80.93 | 3,798,304 | -0.35(-0.43%) |
Dec 12, 2013 | 82.56 | 82.65 | 80.97 | 81.28 | 6,326,458 | -1.39(-1.68%) |
Dec 11, 2013 | 82.32 | 83.07 | 82.32 | 82.67 | 6,606,008 | +0.27(+0.33%) |
Dec 10, 2013 | 82.45 | 82.81 | 82.11 | 82.40 | 4,888,909 | -0.29(-0.35%) |
Dec 09, 2013 | 82.92 | 83.20 | 82.36 | 82.69 | 5,371,741 | -0.46(-0.55%) |
Dec 06, 2013 | 82.52 | 83.25 | 82.24 | 83.15 | 4,841,218 | +1.25(+1.53%) |
Dec 05, 2013 | 82.41 | 82.59 | 81.89 | 81.90 | 5,317,377 | -0.75(-0.91%) |
Dec 04, 2013 | 83.02 | 83.02 | 82.11 | 82.65 | 6,819,764 | -1.15(-1.37%) |
Dec 03, 2013 | 83.53 | 83.96 | 83.58 | 83.80 | 5,757,594 | +0.10(+0.12%) |
Dec 02, 2013 | 84.43 | 84.52 | 83.54 | 83.70 | 4,495,875 | -0.76(-0.90%) |
Nov 29, 2013 | 84.62 | 84.88 | 84.19 | 84.46 | 2,698,087 | +0.04(+0.05%) |
Nov 27, 2013 | 84.51 | 84.60 | 84.07 | 84.42 | 3,611,564 | +0.03(+0.04%) |
Nov 26, 2013 | 85.40 | 85.75 | 84.38 | 84.39 | 4,622,461 | -0.98(-1.15%) |
Nov 25, 2013 | 85.81 | 86.12 | 85.24 | 85.37 | 2,522,331 | -0.37(-0.43%) |
Nov 22, 2013 | 85.56 | 85.80 | 85.11 | 85.74 | 3,380,120 | +0.12(+0.14%) |
Nov 21, 2013 | 85.79 | 85.92 | 85.22 | 85.62 | 3,137,039 | +0.49(+0.58%) |
Nov 20, 2013 | 85.48 | 86.09 | 84.98 | 85.13 | 4,471,122 | -0.16(-0.19%) |
Nov 19, 2013 | 85.61 | 85.81 | 84.93 | 85.29 | 4,026,233 | -0.57(-0.66%) |
Nov 18, 2013 | 86.02 | 86.18 | 85.40 | 85.86 | 4,157,482 | -0.17(-0.20%) |
Nov 15, 2013 | 86.33 | 86.58 | 85.56 | 86.03 | 3,324,023 | -0.36(-0.42%) |
Nov 14, 2013 | 85.98 | 86.63 | 85.88 | 86.39 | 2,884,613 | +0.44(+0.51%) |
Nov 13, 2013 | 85.47 | 86.01 | 85.19 | 85.95 | 3,226,932 | +0.31(+0.36%) |
Nov 12, 2013 | 85.41 | 85.67 | 85.03 | 85.64 | 4,560,951 | +0.19(+0.22%) |
Nov 11, 2013 | 85.75 | 86.12 | 85.25 | 85.45 | 4,301,688 | -0.40(-0.47%) |
Nov 08, 2013 | 85.29 | 85.88 | 84.32 | 85.85 | 5,208,084 | +0.55(+0.64%) |
Nov 07, 2013 | 86.57 | 86.68 | 85.09 | 85.30 | 5,869,987 | -1.38(-1.59%) |
Nov 06, 2013 | 84.95 | 86.73 | 84.67 | 86.68 | 5,828,242 | +2.06(+2.43%) |
Nov 05, 2013 | 84.06 | 84.91 | 83.83 | 84.62 | 3,196,334 | +0.25(+0.30%) |
Nov 04, 2013 | 84.62 | 84.99 | 84.14 | 84.37 | 3,572,847 | -0.19(-0.22%) |
Nov 01, 2013 | 84.15 | 84.69 | 83.84 | 84.56 | 4,170,005 | +0.47(+0.56%) |
Oct 31, 2013 | 84.65 | 84.90 | 84.09 | 84.09 | 4,558,724 | -0.63(-0.74%) |
Oct 30, 2013 | 85.47 | 85.49 | 84.61 | 84.72 | 3,540,211 | -0.77(-0.90%) |
Oct 29, 2013 | 84.75 | 85.50 | 84.50 | 85.49 | 4,330,212 | +0.88(+1.04%) |
Oct 28, 2013 | 83.36 | 84.71 | 83.23 | 84.61 | 5,366,541 | +1.26(+1.51%) |
Oct 25, 2013 | 82.55 | 83.37 | 82.44 | 83.35 | 4,066,106 | +0.81(+0.98%) |
Oct 24, 2013 | 83.41 | 83.41 | 82.54 | 82.54 | 5,487,535 | -0.79(-0.95%) |
Oct 23, 2013 | 83.27 | 83.44 | 82.79 | 83.33 | 4,665,161 | -0.11(-0.13%) |
Oct 22, 2013 | 82.45 | 83.73 | 82.30 | 83.44 | 5,073,030 | +1.07(+1.30%) |
Oct 21, 2013 | 82.97 | 82.97 | 82.19 | 82.37 | 3,981,229 | -0.64(-0.77%) |
Oct 18, 2013 | 82.65 | 83.01 | 82.23 | 83.01 | 6,371,234 | +0.43(+0.52%) |
Oct 17, 2013 | 82.05 | 82.62 | 81.63 | 82.58 | 4,444,458 | +0.31(+0.38%) |
Oct 16, 2013 | 82.00 | 82.40 | 81.38 | 82.27 | 7,350,850 | +1.67(+2.07%) |
Oct 15, 2013 | 81.17 | 81.53 | 80.40 | 80.60 | 5,427,462 | -0.49(-0.60%) |
Oct 14, 2013 | 80.45 | 81.12 | 80.34 | 81.09 | 3,642,569 | +0.26(+0.32%) |
Oct 11, 2013 | 80.73 | 81.09 | 80.45 | 80.83 | 4,111,038 | +0.14(+0.17%) |
Oct 10, 2013 | 79.96 | 80.69 | 79.81 | 80.69 | 4,607,442 | +1.19(+1.50%) |
Oct 09, 2013 | 79.11 | 80.19 | 78.87 | 79.50 | 5,277,387 | +0.57(+0.72%) |
Oct 08, 2013 | 79.29 | 79.35 | 78.86 | 78.93 | 5,525,716 | -0.13(-0.16%) |
Oct 07, 2013 | 79.25 | 79.59 | 78.96 | 79.06 | 4,864,595 | -0.56(-0.70%) |
Oct 04, 2013 | 79.58 | 79.93 | 79.13 | 79.62 | 2,841,638 | +0.18(+0.23%) |
Oct 03, 2013 | 79.57 | 79.91 | 79.29 | 79.44 | 3,987,559 | -0.12(-0.15%) |
Oct 02, 2013 | 79.53 | 79.58 | 78.67 | 79.56 | 5,427,469 | -0.26(-0.33%) |
Oct 01, 2013 | 79.38 | 79.82 | 79.02 | 79.82 | 4,135,456 | +0.32(+0.40%) |
Sep 30, 2013 | 79.86 | 79.92 | 79.25 | 79.50 | 5,192,563 | -0.70(-0.87%) |
Sep 27, 2013 | 80.36 | 80.68 | 79.90 | 80.20 | 3,429,154 | -0.34(-0.42%) |
Sep 26, 2013 | 80.28 | 80.57 | 79.85 | 80.54 | 3,939,654 | +0.33(+0.41%) |
Sep 25, 2013 | 80.68 | 81.16 | 80.08 | 80.21 | 5,130,580 | -0.33(-0.41%) |
Sep 24, 2013 | 80.96 | 81.23 | 80.46 | 80.54 | 5,581,953 | -0.48(-0.59%) |
Sep 23, 2013 | 81.56 | 81.58 | 80.95 | 81.02 | 5,340,667 | -0.72(-0.88%) |
Sep 20, 2013 | 82.00 | 82.00 | 81.48 | 81.74 | 5,350,436 | -0.08(-0.10%) |
Sep 19, 2013 | 82.88 | 82.94 | 81.34 | 81.82 | 5,263,320 | -1.06(-1.28%) |
Sep 18, 2013 | 81.69 | 82.93 | 81.25 | 82.88 | 4,871,978 | +1.22(+1.49%) |
Sep 17, 2013 | 81.01 | 81.84 | 80.97 | 81.66 | 4,109,813 | +0.64(+0.79%) |
Sep 16, 2013 | 80.94 | 81.22 | 80.32 | 81.02 | 4,130,134 | +0.70(+0.87%) |
Sep 13, 2013 | 80.10 | 80.40 | 79.90 | 80.32 | 3,416,088 | +0.45(+0.56%) |
Sep 12, 2013 | 79.97 | 80.05 | 79.56 | 79.87 | 3,309,195 | +0.02(+0.03%) |
Sep 11, 2013 | 79.47 | 79.90 | 79.14 | 79.85 | 4,437,287 | +0.42(+0.53%) |
Sep 10, 2013 | 79.76 | 79.80 | 79.03 | 79.43 | 4,682,455 | +0.05(+0.06%) |
Sep 09, 2013 | 79.25 | 79.48 | 78.79 | 79.38 | 3,687,270 | +0.12(+0.15%) |
Sep 06, 2013 | 79.11 | 79.68 | 78.32 | 79.26 | 4,443,555 | +0.19(+0.24%) |
Sep 05, 2013 | 79.53 | 79.71 | 78.80 | 79.07 | 3,973,184 | -0.46(-0.58%) |
Sep 04, 2013 | 79.71 | 79.71 | 79.00 | 79.53 | 5,333,778 | -0.67(-0.84%) |
Sep 03, 2013 | 80.48 | 80.79 | 80.04 | 80.20 | 5,955,611 | +0.47(+0.59%) |
Aug 30, 2013 | 79.42 | 79.84 | 79.23 | 79.73 | 4,362,872 | +0.40(+0.50%) |
Aug 29, 2013 | 79.25 | 79.74 | 79.05 | 79.33 | 5,512,721 | -0.04(-0.05%) |
Aug 28, 2013 | 78.96 | 79.68 | 78.94 | 79.37 | 5,047,364 | +0.31(+0.39%) |
Aug 27, 2013 | 79.19 | 79.39 | 78.61 | 79.06 | 5,179,584 | -0.63(-0.79%) |
Aug 26, 2013 | 79.97 | 80.10 | 79.67 | 79.69 | 4,077,763 | -0.16(-0.20%) |
Aug 23, 2013 | 79.52 | 79.98 | 79.27 | 79.85 | 3,033,831 | +0.60(+0.76%) |
Aug 22, 2013 | 78.99 | 79.69 | 78.71 | 79.25 | 3,821,543 | +0.17(+0.21%) |
Aug 21, 2013 | 80.06 | 80.16 | 79.01 | 79.08 | 5,401,373 | -1.21(-1.51%) |
Aug 20, 2013 | 80.96 | 80.96 | 80.26 | 80.29 | 3,452,854 | -0.59(-0.73%) |
Aug 19, 2013 | 80.11 | 81.05 | 79.82 | 80.88 | 4,945,079 | +0.70(+0.87%) |
Aug 16, 2013 | 80.60 | 80.75 | 79.94 | 80.18 | 6,032,434 | -0.73(-0.90%) |
Aug 15, 2013 | 82.24 | 82.28 | 80.83 | 80.91 | 5,275,580 | -1.84(-2.22%) |
Aug 14, 2013 | 83.34 | 83.54 | 82.73 | 82.75 | 2,934,139 | -0.64(-0.77%) |
Aug 13, 2013 | 83.91 | 84.10 | 83.26 | 83.39 | 2,941,650 | -0.42(-0.50%) |
Aug 12, 2013 | 83.93 | 84.03 | 83.53 | 83.81 | 2,847,754 | -0.53(-0.63%) |
Aug 09, 2013 | 84.68 | 84.77 | 84.18 | 84.34 | 3,753,864 | -0.34(-0.40%) |
Aug 08, 2013 | 84.98 | 85.09 | 84.44 | 84.68 | 2,707,864 | -0.08(-0.09%) |
Aug 07, 2013 | 84.93 | 84.99 | 84.36 | 84.76 | 3,828,353 | -0.29(-0.34%) |
Aug 06, 2013 | 84.44 | 85.43 | 84.12 | 85.05 | 3,725,059 | +0.57(+0.67%) |
Aug 05, 2013 | 84.34 | 84.64 | 83.77 | 84.48 | 3,590,210 | +0.19(+0.23%) |
Aug 02, 2013 | 84.00 | 84.34 | 83.40 | 84.29 | 4,442,876 | +0.09(+0.11%) |
Aug 01, 2013 | 84.04 | 84.40 | 83.87 | 84.20 | 5,791,338 | +0.66(+0.79%) |
Jul 31, 2013 | 85.29 | 85.66 | 83.43 | 83.54 | 8,016,515 | -1.57(-1.84%) |
Jul 30, 2013 | 85.57 | 85.99 | 85.11 | 85.11 | 4,354,748 | -0.14(-0.16%) |
Jul 29, 2013 | 85.26 | 85.60 | 84.96 | 85.25 | 3,406,312 | -0.06(-0.07%) |
Jul 26, 2013 | 84.85 | 85.34 | 84.36 | 85.31 | 4,190,333 | -0.24(-0.28%) |
Jul 25, 2013 | 85.64 | 85.80 | 85.28 | 85.55 | 5,084,973 | -0.09(-0.11%) |
Jul 24, 2013 | 86.70 | 86.70 | 85.64 | 85.64 | 5,939,787 | -0.56(-0.65%) |
Jul 23, 2013 | 86.37 | 86.43 | 85.97 | 86.20 | 6,321,160 | -0.20(-0.23%) |
Jul 22, 2013 | 86.21 | 86.94 | 86.03 | 86.40 | 4,781,189 | -0.01(-0.01%) |
Jul 19, 2013 | 86.34 | 86.84 | 85.87 | 86.41 | 6,147,266 | -0.39(-0.45%) |
Jul 18, 2013 | 85.33 | 87.06 | 85.30 | 86.80 | 9,203,179 | +1.34(+1.57%) |
Jul 17, 2013 | 84.05 | 85.48 | 83.93 | 85.46 | 7,279,101 | +1.44(+1.71%) |
Jul 16, 2013 | 83.93 | 84.30 | 83.31 | 84.02 | 4,480,897 | -0.70(-0.83%) |
Jul 15, 2013 | 84.43 | 84.92 | 84.33 | 84.72 | 4,222,156 | +0.40(+0.47%) |
Jul 12, 2013 | 84.05 | 84.52 | 83.84 | 84.32 | 4,349,946 | -0.23(-0.27%) |
Jul 11, 2013 | 83.65 | 84.63 | 83.65 | 84.55 | 4,751,096 | +1.56(+1.88%) |
Jul 10, 2013 | 82.77 | 83.42 | 82.67 | 82.99 | 5,654,259 | +0.22(+0.27%) |
Jul 09, 2013 | 82.21 | 82.87 | 81.96 | 82.77 | 3,838,592 | +0.99(+1.21%) |
Jul 08, 2013 | 81.32 | 81.84 | 81.07 | 81.78 | 3,751,546 | +0.98(+1.21%) |
Jul 05, 2013 | 81.10 | 81.28 | 80.29 | 80.80 | 3,343,334 | +0.07(+0.09%) |
Jul 03, 2013 | 81.44 | 81.44 | 80.32 | 80.73 | 3,866,203 | -0.95(-1.16%) |
Jul 02, 2013 | 81.94 | 82.23 | 81.32 | 81.68 | 5,056,144 | -0.36(-0.44%) |
Jul 01, 2013 | 81.96 | 82.50 | 81.76 | 82.04 | 3,804,856 | +0.25(+0.31%) |
Jun 28, 2013 | 81.97 | 82.27 | 81.60 | 81.79 | 6,001,777 | +0.05(+0.06%) |
Jun 27, 2013 | 81.77 | 82.54 | 81.52 | 81.74 | 4,464,628 | +0.44(+0.54%) |
Jun 26, 2013 | 80.62 | 81.57 | 80.62 | 81.30 | 4,519,191 | +1.26(+1.57%) |
Jun 25, 2013 | 80.42 | 80.55 | 79.67 | 80.04 | 5,930,320 | -0.09(-0.11%) |
Jun 24, 2013 | 78.68 | 80.75 | 78.20 | 80.13 | 6,787,341 | +0.00(+0.00%) |
Jun 21, 2013 | 79.56 | 80.42 | 79.22 | 80.13 | 9,417,010 | +1.22(+1.55%) |
Jun 20, 2013 | 80.48 | 80.88 | 78.77 | 78.91 | 6,940,127 | -1.98(-2.45%) |
Jun 19, 2013 | 82.26 | 82.67 | 80.89 | 80.89 | 5,487,186 | -1.68(-2.03%) |
Jun 18, 2013 | 82.37 | 82.69 | 82.00 | 82.57 | 3,355,859 | +0.02(+0.02%) |
Jun 17, 2013 | 82.59 | 82.93 | 82.08 | 82.55 | 4,656,277 | +0.42(+0.51%) |
Jun 14, 2013 | 82.00 | 83.00 | 81.99 | 82.13 | 4,034,293 | +0.15(+0.18%) |
Jun 13, 2013 | 82.06 | 82.24 | 81.25 | 81.98 | 5,413,775 | -0.13(-0.16%) |
Jun 12, 2013 | 82.81 | 83.19 | 82.04 | 82.11 | 4,277,783 | -0.42(-0.51%) |
Jun 11, 2013 | 82.38 | 82.81 | 81.82 | 82.53 | 6,504,908 | -0.32(-0.39%) |
Jun 10, 2013 | 82.60 | 83.06 | 82.10 | 82.85 | 5,036,518 | +0.34(+0.41%) |
Jun 07, 2013 | 81.98 | 82.51 | 81.49 | 82.51 | 6,448,539 | +0.85(+1.04%) |
Jun 06, 2013 | 81.19 | 81.66 | 80.71 | 81.66 | 6,031,676 | +0.46(+0.57%) |
Jun 05, 2013 | 80.89 | 81.53 | 80.72 | 81.20 | 6,998,124 | -0.43(-0.53%) |
Jun 04, 2013 | 81.65 | 82.06 | 81.02 | 81.63 | 4,542,984 | +0.23(+0.28%) |
Jun 03, 2013 | 80.67 | 81.49 | 79.73 | 81.40 | 5,758,958 | +0.63(+0.78%) |
May 31, 2013 | 81.02 | 81.61 | 80.72 | 80.77 | 7,816,398 | -0.45(-0.55%) |
May 30, 2013 | 81.14 | 81.49 | 80.70 | 81.22 | 4,959,796 | +0.10(+0.12%) |
May 29, 2013 | 82.23 | 82.23 | 80.92 | 81.12 | 4,346,002 | -1.31(-1.59%) |
May 28, 2013 | 83.09 | 83.48 | 82.17 | 82.43 | 4,052,797 | -0.15(-0.18%) |
May 24, 2013 | 81.81 | 82.78 | 81.55 | 82.58 | 3,579,593 | +0.46(+0.56%) |
May 23, 2013 | 82.30 | 82.73 | 81.51 | 82.12 | 4,654,296 | -0.85(-1.02%) |
May 22, 2013 | 82.59 | 84.27 | 82.58 | 82.97 | 5,241,802 | +0.34(+0.41%) |
May 21, 2013 | 82.63 | 82.92 | 82.12 | 82.63 | 3,984,661 | +0.04(+0.05%) |
May 20, 2013 | 83.79 | 83.84 | 82.48 | 82.59 | 3,958,151 | -1.21(-1.44%) |
May 17, 2013 | 83.91 | 84.04 | 83.11 | 83.80 | 4,507,052 | +0.06(+0.07%) |
May 16, 2013 | 84.04 | 84.78 | 83.67 | 83.74 | 4,496,227 | -0.51(-0.61%) |
May 15, 2013 | 83.38 | 84.45 | 83.24 | 84.25 | 4,090,123 | +1.22(+1.47%) |
May 13, 2013 | 82.72 | 83.35 | 82.52 | 83.03 | 3,010,758 | +0.03(+0.04%) |
May 10, 2013 | 82.98 | 83.25 | 82.58 | 83.00 | 3,161,863 | +0.15(+0.18%) |
May 09, 2013 | 83.35 | 83.58 | 82.60 | 82.85 | 3,711,864 | -0.40(-0.48%) |
May 08, 2013 | 83.30 | 83.65 | 82.81 | 83.25 | 4,110,645 | -0.09(-0.11%) |
May 07, 2013 | 82.59 | 83.34 | 82.37 | 83.34 | 3,706,774 | +0.84(+1.02%) |
May 06, 2013 | 82.70 | 82.70 | 82.22 | 82.50 | 3,032,060 | -0.33(-0.40%) |
May 03, 2013 | 82.96 | 83.18 | 82.56 | 82.83 | 4,777,198 | +0.27(+0.33%) |
May 02, 2013 | 82.14 | 82.93 | 82.08 | 82.56 | 2,726,949 | +0.35(+0.43%) |