Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 86.07 | 86.09 | 84.06 | 84.16 | 3,582,659 | -2.61(-3.01%) |
Apr 29, 2014 | 86.73 | 86.99 | 86.48 | 86.77 | 2,201,864 | +0.71(+0.83%) |
Apr 28, 2014 | 86.04 | 86.50 | 85.67 | 86.06 | 2,038,005 | +0.85(+1.00%) |
Apr 25, 2014 | 85.42 | 85.67 | 84.57 | 85.21 | 1,010,840 | -0.03(-0.04%) |
Apr 24, 2014 | 85.05 | 85.44 | 84.61 | 85.24 | 1,011,621 | +0.58(+0.68%) |
Apr 23, 2014 | 85.12 | 85.16 | 84.47 | 84.66 | 924,380 | -1.03(-1.20%) |
Apr 22, 2014 | 85.74 | 85.75 | 85.28 | 85.69 | 678,730 | +0.63(+0.74%) |
Apr 21, 2014 | 85.30 | 85.43 | 84.84 | 85.06 | 668,060 | -0.23(-0.27%) |
Apr 17, 2014 | 84.80 | 85.29 | 85.29 | 85.29 | 1,242,844 | +0.19(+0.22%) |
Apr 16, 2014 | 85.16 | 85.33 | 84.75 | 85.10 | 1,272,526 | +0.57(+0.67%) |
Apr 15, 2014 | 84.49 | 84.55 | 83.46 | 84.53 | 2,562,877 | +0.00(+0.00%) |
Apr 14, 2014 | 84.06 | 84.62 | 83.67 | 84.53 | 2,173,319 | +2.05(+2.49%) |
Apr 11, 2014 | 82.55 | 82.84 | 82.41 | 82.48 | 1,408,050 | +0.05(+0.07%) |
Apr 10, 2014 | 84.20 | 84.23 | 82.42 | 82.42 | 1,339,987 | -1.59(-1.90%) |
Apr 09, 2014 | 84.05 | 84.09 | 83.12 | 84.02 | 1,591,254 | +1.16(+1.40%) |
Apr 08, 2014 | 82.57 | 83.11 | 82.30 | 82.86 | 2,211,640 | +0.30(+0.37%) |
Apr 07, 2014 | 83.59 | 83.65 | 82.23 | 82.56 | 3,144,084 | -0.73(-0.87%) |
Apr 04, 2014 | 83.41 | 83.93 | 82.97 | 83.28 | 1,747,958 | -0.34(-0.41%) |
Apr 03, 2014 | 83.52 | 83.78 | 83.32 | 83.62 | 1,555,456 | +0.10(+0.12%) |
Apr 02, 2014 | 83.41 | 83.78 | 83.28 | 83.52 | 819,589 | +0.27(+0.33%) |
Apr 01, 2014 | 82.71 | 83.32 | 82.65 | 83.25 | 1,645,039 | +1.01(+1.23%) |
Mar 31, 2014 | 82.87 | 82.92 | 81.80 | 82.24 | 1,679,359 | -0.40(-0.48%) |
Mar 28, 2014 | 82.60 | 83.07 | 82.35 | 82.64 | 1,540,905 | +1.22(+1.50%) |
Mar 27, 2014 | 81.41 | 81.63 | 81.15 | 81.42 | 1,284,047 | +0.92(+1.14%) |
Mar 26, 2014 | 80.71 | 81.43 | 80.50 | 80.50 | 1,071,071 | +0.12(+0.15%) |
Mar 25, 2014 | 80.02 | 80.65 | 79.77 | 80.38 | 919,389 | +1.11(+1.40%) |
Mar 24, 2014 | 79.09 | 79.65 | 78.88 | 79.27 | 1,121,402 | -0.34(-0.43%) |
Mar 21, 2014 | 78.93 | 79.86 | 78.88 | 79.62 | 1,481,483 | +1.10(+1.40%) |
Mar 20, 2014 | 77.84 | 78.67 | 77.63 | 78.52 | 1,120,320 | +0.36(+0.46%) |
Mar 19, 2014 | 78.48 | 79.09 | 77.78 | 78.16 | 2,003,806 | -1.43(-1.80%) |
Mar 18, 2014 | 78.69 | 79.70 | 78.69 | 79.59 | 2,019,795 | +1.07(+1.36%) |
Mar 17, 2014 | 78.12 | 78.86 | 78.07 | 78.52 | 1,730,253 | +0.57(+0.73%) |
Mar 14, 2014 | 78.28 | 78.69 | 77.87 | 77.95 | 1,957,158 | -0.75(-0.95%) |
Mar 13, 2014 | 80.05 | 81.00 | 78.42 | 78.70 | 2,636,226 | -1.09(-1.37%) |
Mar 12, 2014 | 79.08 | 79.96 | 79.01 | 79.79 | 1,689,536 | -0.71(-0.88%) |
Mar 11, 2014 | 80.68 | 81.12 | 80.44 | 80.50 | 930,325 | -0.16(-0.19%) |
Mar 10, 2014 | 80.36 | 80.74 | 80.03 | 80.66 | 807,514 | -0.09(-0.12%) |
Mar 07, 2014 | 80.88 | 81.36 | 80.31 | 80.75 | 1,362,398 | -0.87(-1.07%) |
Mar 06, 2014 | 80.89 | 81.88 | 80.87 | 81.63 | 1,228,907 | +0.79(+0.98%) |
Mar 05, 2014 | 80.48 | 80.97 | 80.38 | 80.84 | 1,494,572 | -0.20(-0.25%) |
Mar 04, 2014 | 81.42 | 81.45 | 80.84 | 81.04 | 1,010,105 | +1.28(+1.61%) |
Mar 03, 2014 | 79.89 | 80.47 | 79.55 | 79.76 | 2,343,869 | -1.94(-2.38%) |
Feb 28, 2014 | 81.64 | 82.41 | 81.43 | 81.70 | 2,004,000 | +0.48(+0.60%) |
Feb 27, 2014 | 81.24 | 81.36 | 80.72 | 81.22 | 1,081,410 | +0.19(+0.23%) |
Feb 26, 2014 | 80.39 | 81.81 | 80.34 | 81.03 | 3,634,233 | +1.23(+1.55%) |
Feb 25, 2014 | 79.90 | 80.14 | 79.29 | 79.80 | 2,448,258 | -0.77(-0.95%) |
Feb 24, 2014 | 79.71 | 80.65 | 79.26 | 80.56 | 2,830,217 | +1.30(+1.65%) |
Feb 21, 2014 | 79.27 | 79.53 | 79.09 | 79.26 | 1,227,523 | +0.12(+0.15%) |
Feb 20, 2014 | 79.20 | 79.42 | 78.80 | 79.14 | 1,036,647 | -0.02(-0.03%) |
Feb 19, 2014 | 79.16 | 79.68 | 78.95 | 79.17 | 1,135,023 | +0.42(+0.54%) |
Feb 18, 2014 | 79.49 | 79.61 | 78.53 | 78.74 | 1,697,226 | -0.62(-0.78%) |
Feb 14, 2014 | 78.33 | 79.36 | 79.36 | 79.36 | 1,554,611 | +1.06(+1.36%) |
Feb 13, 2014 | 77.49 | 78.32 | 77.35 | 78.30 | 961,058 | +0.45(+0.57%) |
Feb 12, 2014 | 78.03 | 78.16 | 77.74 | 77.85 | 1,433,265 | +0.09(+0.11%) |
Feb 11, 2014 | 77.05 | 77.89 | 76.93 | 77.77 | 1,938,972 | +1.58(+2.07%) |
Feb 10, 2014 | 76.49 | 76.54 | 75.90 | 76.19 | 1,269,777 | +0.11(+0.14%) |
Feb 07, 2014 | 76.11 | 76.19 | 75.70 | 76.08 | 1,723,807 | +0.89(+1.18%) |
Feb 06, 2014 | 74.46 | 75.29 | 74.38 | 75.19 | 1,600,957 | +1.64(+2.23%) |
Feb 05, 2014 | 73.35 | 73.75 | 73.30 | 73.55 | 2,081,514 | -0.07(-0.10%) |
Feb 04, 2014 | 73.26 | 73.99 | 73.20 | 73.62 | 3,358,462 | -0.04(-0.05%) |
Feb 03, 2014 | 74.60 | 74.84 | 73.49 | 73.66 | 3,949,418 | -1.23(-1.65%) |
Jan 31, 2014 | 73.66 | 75.28 | 73.55 | 74.89 | 3,054,865 | -0.55(-0.72%) |
Jan 30, 2014 | 75.38 | 75.76 | 74.90 | 75.44 | 1,914,388 | -0.10(-0.13%) |
Jan 29, 2014 | 76.24 | 76.55 | 75.49 | 75.54 | 3,444,046 | -1.45(-1.89%) |
Jan 28, 2014 | 77.08 | 77.21 | 76.67 | 76.99 | 2,268,333 | +0.27(+0.36%) |
Jan 27, 2014 | 77.49 | 77.53 | 76.66 | 76.72 | 1,887,882 | +0.14(+0.18%) |
Jan 24, 2014 | 78.24 | 78.30 | 76.55 | 76.58 | 3,605,661 | -3.41(-4.27%) |
Jan 23, 2014 | 81.24 | 81.27 | 79.74 | 79.99 | 1,826,010 | -0.89(-1.10%) |
Jan 22, 2014 | 81.30 | 81.47 | 80.87 | 80.88 | 1,209,056 | -0.15(-0.18%) |
Jan 21, 2014 | 81.67 | 81.72 | 80.18 | 81.03 | 2,323,711 | +1.78(+2.25%) |
Jan 17, 2014 | 79.70 | 79.25 | 79.25 | 79.25 | 3,483,983 | -1.55(-1.91%) |
Jan 16, 2014 | 80.88 | 81.00 | 80.21 | 80.80 | 1,141,698 | +0.27(+0.33%) |
Jan 15, 2014 | 80.39 | 80.93 | 79.47 | 80.53 | 1,956,801 | +0.14(+0.17%) |
Jan 14, 2014 | 80.21 | 80.69 | 80.03 | 80.39 | 1,876,083 | +0.31(+0.39%) |
Jan 13, 2014 | 80.88 | 81.31 | 79.95 | 80.08 | 1,868,863 | -2.09(-2.54%) |
Jan 10, 2014 | 82.18 | 82.23 | 81.45 | 82.16 | 1,009,256 | +0.21(+0.26%) |
Jan 09, 2014 | 82.45 | 82.69 | 81.59 | 81.95 | 1,396,439 | +0.00(+0.00%) |
Jan 08, 2014 | 81.27 | 82.02 | 81.11 | 81.95 | 1,217,324 | +0.35(+0.43%) |
Jan 07, 2014 | 81.05 | 81.70 | 81.02 | 81.60 | 1,698,500 | +1.52(+1.89%) |
Jan 06, 2014 | 80.58 | 80.70 | 79.87 | 80.09 | 2,297,064 | -0.94(-1.16%) |
Jan 03, 2014 | 80.70 | 81.55 | 80.64 | 81.02 | 655,786 | +0.15(+0.18%) |
Jan 02, 2014 | 80.97 | 81.27 | 80.36 | 80.88 | 1,766,542 | -2.27(-2.73%) |
Dec 31, 2013 | 83.05 | 83.15 | 83.15 | 83.15 | 631,344 | +0.86(+1.04%) |
Dec 30, 2013 | 82.66 | 83.06 | 81.86 | 82.29 | 1,252,626 | -0.53(-0.64%) |
Dec 27, 2013 | 82.85 | 83.26 | 82.52 | 82.82 | 1,115,894 | +0.77(+0.93%) |
Dec 26, 2013 | 81.37 | 82.11 | 81.16 | 82.06 | 774,823 | +1.02(+1.26%) |
Dec 24, 2013 | 81.13 | 81.23 | 80.86 | 81.03 | 318,569 | +0.07(+0.09%) |
Dec 23, 2013 | 81.31 | 81.32 | 80.92 | 80.96 | 1,082,946 | +0.23(+0.28%) |
Dec 20, 2013 | 80.88 | 81.16 | 80.67 | 80.74 | 1,123,653 | +0.15(+0.18%) |
Dec 19, 2013 | 80.97 | 80.98 | 80.43 | 80.59 | 1,592,483 | -0.16(-0.20%) |
Dec 18, 2013 | 79.73 | 80.77 | 78.99 | 80.75 | 943,556 | +1.48(+1.87%) |
Dec 17, 2013 | 79.59 | 79.74 | 78.96 | 79.27 | 941,999 | -0.48(-0.60%) |
Dec 16, 2013 | 79.56 | 79.89 | 79.54 | 79.74 | 1,037,306 | +1.48(+1.89%) |
Dec 13, 2013 | 78.19 | 78.47 | 77.68 | 78.27 | 1,428,726 | -0.17(-0.22%) |
Dec 12, 2013 | 78.70 | 79.03 | 78.16 | 78.44 | 1,041,130 | -0.77(-0.97%) |
Dec 11, 2013 | 79.87 | 79.99 | 79.14 | 79.20 | 1,342,740 | -0.52(-0.65%) |
Dec 10, 2013 | 79.64 | 79.96 | 79.49 | 79.72 | 1,100,286 | -0.33(-0.41%) |
Dec 09, 2013 | 79.59 | 80.24 | 79.56 | 80.05 | 996,514 | -0.11(-0.14%) |
Dec 06, 2013 | 79.06 | 80.21 | 79.06 | 80.16 | 1,039,014 | +1.49(+1.90%) |
Dec 05, 2013 | 78.72 | 79.06 | 78.36 | 78.67 | 2,046,762 | -0.61(-0.77%) |
Dec 04, 2013 | 78.42 | 79.37 | 78.30 | 79.27 | 1,620,453 | -0.19(-0.24%) |
Dec 03, 2013 | 78.98 | 79.47 | 78.95 | 79.46 | 1,896,277 | -0.27(-0.33%) |
Dec 02, 2013 | 79.17 | 79.95 | 79.14 | 79.73 | 1,351,791 | -0.02(-0.03%) |
Nov 29, 2013 | 80.02 | 80.15 | 79.59 | 79.75 | 444,445 | -0.48(-0.59%) |
Nov 27, 2013 | 80.14 | 80.64 | 80.00 | 80.23 | 892,220 | +0.00(+0.00%) |
Nov 26, 2013 | 79.84 | 80.56 | 79.70 | 80.23 | 1,004,936 | +0.25(+0.31%) |
Nov 25, 2013 | 80.46 | 81.16 | 79.81 | 79.98 | 1,316,764 | -0.75(-0.93%) |
Nov 22, 2013 | 80.27 | 81.11 | 80.15 | 80.73 | 1,494,023 | -0.15(-0.18%) |
Nov 21, 2013 | 80.90 | 81.00 | 80.41 | 80.88 | 576,414 | +0.01(+0.01%) |
Nov 20, 2013 | 81.16 | 81.83 | 80.50 | 80.87 | 931,676 | -0.74(-0.91%) |
Nov 19, 2013 | 81.45 | 82.06 | 81.26 | 81.61 | 1,458,756 | -0.27(-0.32%) |
Nov 18, 2013 | 82.16 | 82.38 | 81.74 | 81.88 | 1,852,023 | +0.16(+0.20%) |
Nov 15, 2013 | 81.84 | 82.00 | 81.67 | 81.71 | 1,429,861 | -0.07(-0.09%) |
Nov 14, 2013 | 81.39 | 82.00 | 81.25 | 81.78 | 1,828,088 | +0.67(+0.83%) |
Nov 12, 2013 | 81.02 | 81.47 | 80.57 | 81.11 | 2,267,900 | -0.39(-0.48%) |
Nov 11, 2013 | 80.55 | 81.62 | 80.39 | 81.50 | 3,341,345 | +1.21(+1.51%) |
Nov 08, 2013 | 78.32 | 80.37 | 78.30 | 80.29 | 2,228,005 | +0.99(+1.25%) |
Nov 07, 2013 | 80.39 | 80.54 | 79.11 | 79.30 | 1,096,979 | -1.14(-1.42%) |
Nov 06, 2013 | 80.35 | 80.85 | 80.24 | 80.44 | 1,110,761 | +1.20(+1.52%) |
Nov 05, 2013 | 78.49 | 79.52 | 78.39 | 79.24 | 859,311 | -0.09(-0.12%) |
Nov 04, 2013 | 79.33 | 79.49 | 79.01 | 79.33 | 1,777,528 | -0.16(-0.20%) |
Nov 01, 2013 | 79.40 | 79.60 | 78.76 | 79.49 | 1,488,639 | -0.89(-1.11%) |
Oct 31, 2013 | 80.67 | 81.21 | 79.95 | 80.38 | 3,738,412 | +0.38(+0.47%) |
Oct 30, 2013 | 79.70 | 80.08 | 79.28 | 80.01 | 2,705,147 | -0.85(-1.05%) |
Oct 29, 2013 | 80.63 | 80.98 | 80.55 | 80.86 | 1,252,984 | +0.05(+0.06%) |
Oct 28, 2013 | 80.73 | 81.15 | 80.30 | 80.81 | 1,590,652 | -0.33(-0.41%) |
Oct 25, 2013 | 80.64 | 81.17 | 80.46 | 81.14 | 1,812,790 | +1.19(+1.48%) |
Oct 24, 2013 | 80.15 | 80.21 | 79.63 | 79.96 | 813,206 | +0.09(+0.12%) |
Oct 23, 2013 | 80.18 | 80.21 | 79.66 | 79.87 | 1,416,386 | -0.49(-0.61%) |
Oct 22, 2013 | 79.71 | 81.03 | 79.70 | 80.35 | 1,128,732 | +0.82(+1.03%) |
Oct 21, 2013 | 79.21 | 79.57 | 79.13 | 79.53 | 1,002,346 | -0.05(-0.07%) |
Oct 18, 2013 | 79.30 | 79.72 | 79.08 | 79.59 | 1,226,007 | +1.32(+1.68%) |
Oct 17, 2013 | 77.93 | 78.32 | 77.38 | 78.27 | 1,352,581 | +1.66(+2.16%) |
Oct 16, 2013 | 76.61 | 76.86 | 76.22 | 76.61 | 622,720 | +0.61(+0.81%) |
Oct 15, 2013 | 76.32 | 76.49 | 75.83 | 76.00 | 870,973 | -0.54(-0.71%) |
Oct 14, 2013 | 75.95 | 76.58 | 75.71 | 76.54 | 829,073 | +0.28(+0.37%) |
Oct 11, 2013 | 75.91 | 76.26 | 75.74 | 76.26 | 1,285,315 | +0.75(+1.00%) |
Oct 10, 2013 | 74.48 | 75.64 | 74.46 | 75.51 | 1,360,178 | +1.24(+1.67%) |
Oct 09, 2013 | 74.20 | 74.77 | 74.12 | 74.27 | 3,800,831 | -0.71(-0.95%) |
Oct 08, 2013 | 75.20 | 75.31 | 74.81 | 74.98 | 1,571,340 | -0.74(-0.98%) |
Oct 07, 2013 | 75.50 | 75.93 | 75.41 | 75.73 | 1,363,869 | -0.96(-1.25%) |
Oct 04, 2013 | 76.49 | 76.74 | 76.25 | 76.69 | 650,866 | +0.59(+0.77%) |
Oct 03, 2013 | 76.38 | 76.42 | 75.75 | 76.10 | 385,017 | -0.14(-0.18%) |
Oct 02, 2013 | 75.94 | 76.24 | 75.41 | 76.24 | 1,248,766 | -0.24(-0.31%) |
Oct 01, 2013 | 75.72 | 76.49 | 75.50 | 76.48 | 2,105,084 | -0.71(-0.92%) |
Sep 27, 2013 | 77.07 | 77.49 | 77.07 | 77.19 | 1,911,112 | -0.47(-0.60%) |
Sep 26, 2013 | 77.66 | 77.84 | 77.19 | 77.66 | 3,898,247 | +0.58(+0.75%) |
Sep 25, 2013 | 76.60 | 77.36 | 76.60 | 77.08 | 2,110,839 | +0.27(+0.35%) |
Sep 24, 2013 | 76.60 | 76.95 | 76.25 | 76.80 | 1,418,871 | -0.34(-0.44%) |
Sep 23, 2013 | 78.40 | 78.44 | 77.04 | 77.15 | 1,582,062 | -0.78(-1.00%) |
Sep 20, 2013 | 79.49 | 78.85 | 77.80 | 77.93 | 1,830,710 | -1.56(-1.96%) |
Sep 19, 2013 | 80.44 | 80.48 | 79.04 | 79.49 | 3,402,349 | +0.11(+0.14%) |
Sep 18, 2013 | 77.49 | 79.47 | 77.09 | 79.38 | 2,017,473 | +2.15(+2.78%) |
Sep 17, 2013 | 76.71 | 77.29 | 76.71 | 77.23 | 1,648,052 | -0.02(-0.02%) |
Sep 16, 2013 | 77.41 | 77.30 | 76.94 | 77.25 | 1,823,488 | +1.04(+1.36%) |
Sep 13, 2013 | 75.87 | 76.25 | 75.70 | 76.21 | 1,374,173 | +1.19(+1.59%) |
Sep 12, 2013 | 74.56 | 75.09 | 74.39 | 75.01 | 4,297,681 | -0.66(-0.87%) |
Sep 11, 2013 | 74.05 | 75.67 | 73.97 | 75.67 | 1,631,637 | +0.97(+1.30%) |
Sep 10, 2013 | 74.29 | 74.86 | 74.18 | 74.70 | 958,828 | +0.57(+0.77%) |
Sep 09, 2013 | 73.67 | 74.19 | 73.46 | 74.13 | 1,361,162 | -0.09(-0.11%) |
Sep 06, 2013 | 73.87 | 74.90 | 73.39 | 74.22 | 1,866,442 | +0.81(+1.10%) |
Sep 05, 2013 | 73.33 | 73.66 | 72.90 | 73.41 | 1,124,078 | -0.61(-0.83%) |
Sep 04, 2013 | 72.53 | 74.14 | 72.51 | 74.02 | 1,095,045 | +0.53(+0.72%) |
Sep 03, 2013 | 73.46 | 73.81 | 73.04 | 73.50 | 1,157,098 | +1.15(+1.60%) |
Aug 30, 2013 | 72.67 | 72.67 | 71.88 | 72.34 | 1,372,988 | -0.46(-0.64%) |
Aug 29, 2013 | 72.46 | 73.09 | 72.19 | 72.81 | 1,294,282 | -0.04(-0.05%) |
Aug 28, 2013 | 72.22 | 73.10 | 72.09 | 72.84 | 1,622,251 | -0.65(-0.89%) |
Aug 27, 2013 | 73.87 | 74.29 | 73.34 | 73.50 | 1,316,365 | -1.56(-2.08%) |
Aug 26, 2013 | 74.90 | 75.21 | 74.77 | 75.05 | 745,911 | -0.40(-0.52%) |
Aug 23, 2013 | 74.63 | 75.47 | 74.55 | 75.45 | 856,021 | +0.67(+0.90%) |
Aug 22, 2013 | 74.28 | 74.92 | 74.15 | 74.77 | 688,247 | +0.19(+0.26%) |
Aug 21, 2013 | 74.42 | 75.25 | 74.39 | 74.58 | 1,605,425 | -0.20(-0.27%) |
Aug 20, 2013 | 74.95 | 75.33 | 74.52 | 74.78 | 1,688,444 | -0.40(-0.53%) |
Aug 19, 2013 | 75.71 | 75.77 | 75.17 | 75.18 | 1,611,524 | -0.48(-0.63%) |
Aug 16, 2013 | 76.26 | 76.36 | 75.63 | 75.66 | 1,259,399 | -0.35(-0.46%) |
Aug 15, 2013 | 75.32 | 76.20 | 75.10 | 76.01 | 1,709,132 | -0.67(-0.88%) |
Aug 14, 2013 | 77.54 | 77.73 | 76.54 | 76.68 | 1,550,304 | -0.98(-1.27%) |
Aug 13, 2013 | 77.42 | 77.80 | 76.84 | 77.66 | 857,754 | +0.15(+0.19%) |
Aug 12, 2013 | 76.87 | 77.55 | 76.87 | 77.52 | 1,357,919 | +0.55(+0.71%) |
Aug 09, 2013 | 77.39 | 77.76 | 76.80 | 76.97 | 1,653,067 | -1.31(-1.67%) |
Aug 08, 2013 | 77.28 | 78.31 | 77.06 | 78.28 | 3,364,968 | +1.54(+2.01%) |
Aug 07, 2013 | 76.89 | 76.95 | 76.36 | 76.73 | 1,759,916 | +0.46(+0.61%) |
Aug 06, 2013 | 76.71 | 76.84 | 76.09 | 76.27 | 1,259,148 | +0.12(+0.16%) |
Aug 05, 2013 | 75.91 | 76.32 | 75.55 | 76.15 | 1,116,667 | +0.09(+0.11%) |
Aug 02, 2013 | 76.36 | 76.40 | 75.77 | 76.06 | 2,089,844 | +0.16(+0.21%) |
Aug 01, 2013 | 75.47 | 76.01 | 75.27 | 75.90 | 3,149,201 | +1.73(+2.33%) |
Jul 31, 2013 | 74.29 | 75.05 | 73.76 | 74.17 | 6,100,423 | +4.45(+6.38%) |
Jul 30, 2013 | 70.31 | 70.39 | 69.47 | 69.72 | 1,962,409 | +0.91(+1.33%) |
Jul 29, 2013 | 68.67 | 69.17 | 68.64 | 68.81 | 1,273,829 | -0.42(-0.60%) |
Jul 26, 2013 | 68.25 | 69.27 | 68.23 | 69.23 | 1,530,212 | +0.32(+0.46%) |
Jul 25, 2013 | 68.21 | 68.95 | 68.07 | 68.91 | 1,620,013 | -0.32(-0.46%) |
Jul 24, 2013 | 69.24 | 69.40 | 68.85 | 69.23 | 3,672,737 | +0.60(+0.87%) |
Jul 23, 2013 | 68.81 | 68.98 | 68.32 | 68.63 | 3,872,140 | -0.51(-0.74%) |
Jul 22, 2013 | 69.50 | 69.59 | 69.13 | 69.14 | 1,517,679 | -0.16(-0.23%) |
Jul 19, 2013 | 69.18 | 69.61 | 68.81 | 69.30 | 2,139,001 | -0.17(-0.25%) |
Jul 18, 2013 | 69.16 | 69.61 | 69.12 | 69.47 | 3,933,908 | -0.93(-1.33%) |
Jul 17, 2013 | 71.02 | 71.16 | 70.12 | 70.41 | 1,843,941 | -0.74(-1.04%) |
Jul 16, 2013 | 71.16 | 71.18 | 70.34 | 71.15 | 3,099,432 | -0.09(-0.13%) |
Jul 15, 2013 | 71.55 | 71.64 | 71.08 | 71.24 | 1,457,600 | +0.21(+0.29%) |
Jul 12, 2013 | 71.08 | 71.37 | 70.54 | 71.03 | 2,765,009 | -0.98(-1.37%) |
Jul 11, 2013 | 72.40 | 72.44 | 71.64 | 72.02 | 2,767,153 | +1.53(+2.18%) |
Jul 10, 2013 | 70.26 | 70.67 | 70.02 | 70.48 | 1,250,210 | +0.72(+1.03%) |
Jul 09, 2013 | 70.22 | 70.27 | 69.37 | 69.76 | 1,078,917 | +0.28(+0.40%) |
Jul 08, 2013 | 69.38 | 69.65 | 69.19 | 69.48 | 1,697,632 | +1.29(+1.89%) |
Jul 05, 2013 | 68.54 | 68.55 | 67.36 | 68.19 | 1,250,851 | +0.42(+0.62%) |
Jul 03, 2013 | 66.85 | 67.81 | 66.69 | 67.78 | 2,482,602 | -1.50(-2.16%) |
Jul 02, 2013 | 69.43 | 69.73 | 68.95 | 69.27 | 1,468,786 | -1.07(-1.52%) |
Jul 01, 2013 | 70.09 | 70.45 | 69.57 | 70.34 | 3,059,986 | +0.40(+0.57%) |
Jun 28, 2013 | 69.73 | 70.27 | 68.89 | 69.95 | 3,075,278 | +1.23(+1.79%) |
Jun 26, 2013 | 68.43 | 69.26 | 68.40 | 68.71 | 2,696,141 | +1.36(+2.01%) |
Jun 25, 2013 | 67.02 | 67.71 | 66.72 | 67.36 | 2,839,077 | +0.22(+0.32%) |
Jun 24, 2013 | 65.50 | 67.75 | 65.38 | 67.14 | 5,941,336 | -0.47(-0.69%) |
Jun 21, 2013 | 68.97 | 68.99 | 67.37 | 67.61 | 2,931,940 | -0.19(-0.27%) |
Jun 20, 2013 | 68.62 | 69.18 | 67.70 | 67.79 | 5,205,523 | -3.32(-4.66%) |
Jun 19, 2013 | 72.91 | 73.02 | 71.08 | 71.11 | 1,688,596 | -1.46(-2.01%) |
Jun 18, 2013 | 72.52 | 73.08 | 72.43 | 72.57 | 2,428,777 | -0.80(-1.09%) |
Jun 17, 2013 | 73.44 | 73.67 | 73.06 | 73.36 | 3,033,124 | +0.73(+1.00%) |
Jun 14, 2013 | 72.28 | 73.29 | 72.57 | 72.64 | 990,375 | +0.36(+0.49%) |
Jun 13, 2013 | 71.10 | 72.38 | 71.10 | 72.28 | 1,300,794 | +0.46(+0.64%) |
Jun 12, 2013 | 73.19 | 73.26 | 71.64 | 71.82 | 1,021,606 | -0.06(-0.09%) |
Jun 11, 2013 | 71.31 | 72.25 | 71.22 | 71.88 | 979,578 | -0.74(-1.02%) |
Jun 10, 2013 | 73.00 | 73.02 | 72.53 | 72.63 | 926,382 | -0.53(-0.73%) |
Jun 07, 2013 | 72.16 | 73.89 | 72.12 | 73.16 | 2,094,718 | +1.33(+1.84%) |
Jun 06, 2013 | 71.14 | 71.87 | 70.97 | 71.84 | 1,507,903 | +1.68(+2.40%) |
Jun 05, 2013 | 70.59 | 70.87 | 69.75 | 70.16 | 1,934,392 | -1.39(-1.95%) |
Jun 04, 2013 | 71.60 | 71.80 | 71.32 | 71.55 | 936,527 | +0.02(+0.02%) |
Jun 03, 2013 | 70.85 | 71.53 | 70.50 | 71.53 | 1,289,341 | +0.30(+0.42%) |
May 31, 2013 | 71.84 | 72.05 | 71.09 | 71.23 | 2,024,102 | -1.77(-2.42%) |
May 30, 2013 | 73.10 | 73.36 | 72.84 | 73.00 | 1,304,771 | +0.33(+0.46%) |
May 29, 2013 | 73.53 | 73.69 | 72.64 | 72.67 | 990,842 | -1.57(-2.11%) |
May 28, 2013 | 74.88 | 75.24 | 74.06 | 74.23 | 731,977 | +0.14(+0.19%) |
May 24, 2013 | 73.90 | 74.22 | 73.65 | 74.09 | 804,776 | +0.01(+0.01%) |
May 23, 2013 | 73.33 | 74.10 | 72.98 | 74.08 | 1,224,027 | +0.26(+0.35%) |
May 22, 2013 | 74.22 | 74.72 | 73.67 | 73.83 | 1,223,975 | -0.26(-0.35%) |
May 21, 2013 | 73.93 | 74.50 | 73.77 | 74.08 | 1,395,371 | +0.09(+0.13%) |
May 20, 2013 | 74.19 | 74.32 | 73.91 | 73.99 | 1,075,037 | -0.69(-0.92%) |
May 17, 2013 | 74.45 | 75.01 | 74.01 | 74.68 | 1,735,889 | -0.27(-0.36%) |
May 16, 2013 | 75.50 | 75.73 | 74.88 | 74.95 | 752,484 | -0.81(-1.06%) |
May 15, 2013 | 75.12 | 76.09 | 75.12 | 75.76 | 1,222,848 | +0.17(+0.23%) |
May 13, 2013 | 75.36 | 75.66 | 75.13 | 75.59 | 1,158,202 | +0.61(+0.82%) |
May 10, 2013 | 74.74 | 75.10 | 74.50 | 74.98 | 578,921 | +0.38(+0.51%) |
May 09, 2013 | 75.05 | 75.19 | 74.42 | 74.60 | 998,765 | -1.17(-1.54%) |
May 08, 2013 | 75.58 | 75.91 | 75.40 | 75.77 | 1,661,551 | +1.12(+1.51%) |
May 07, 2013 | 74.71 | 74.94 | 73.81 | 74.64 | 1,013,181 | +0.40(+0.54%) |
May 06, 2013 | 74.48 | 74.52 | 74.05 | 74.24 | 784,431 | -0.31(-0.42%) |
May 03, 2013 | 73.93 | 74.82 | 73.81 | 74.55 | 2,656,730 | +0.74(+1.00%) |
May 02, 2013 | 73.53 | 74.10 | 73.37 | 73.81 | 2,642,971 | +0.28(+0.38%) |