Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 111.33 | 111.72 | 108.95 | 110.15 | 1,046,792 | -1.66(-1.48%) |
Apr 29, 2014 | 110.78 | 113.61 | 110.20 | 111.81 | 790,624 | +2.15(+1.96%) |
Apr 28, 2014 | 111.28 | 112.51 | 108.18 | 109.66 | 946,014 | -0.80(-0.72%) |
Apr 25, 2014 | 112.34 | 112.55 | 110.45 | 110.45 | 1,380,489 | -2.92(-2.58%) |
Apr 24, 2014 | 113.94 | 115.12 | 112.72 | 113.37 | 770,268 | +0.06(+0.05%) |
Apr 23, 2014 | 113.02 | 114.36 | 112.59 | 113.32 | 2,969,563 | +0.26(+0.23%) |
Apr 22, 2014 | 110.93 | 113.78 | 110.76 | 113.06 | 1,199,060 | +1.51(+1.35%) |
Apr 21, 2014 | 111.18 | 111.61 | 110.27 | 111.55 | 927,323 | -0.36(-0.32%) |
Apr 17, 2014 | 109.90 | 111.91 | 111.91 | 111.91 | 1,296,916 | +1.87(+1.70%) |
Apr 16, 2014 | 110.45 | 110.52 | 108.91 | 110.04 | 1,583,461 | +0.82(+0.75%) |
Apr 15, 2014 | 106.57 | 109.60 | 106.08 | 109.22 | 2,018,376 | +2.64(+2.48%) |
Apr 14, 2014 | 106.16 | 108.12 | 105.29 | 106.58 | 785,243 | +1.22(+1.16%) |
Apr 11, 2014 | 105.47 | 107.28 | 105.17 | 105.36 | 639,519 | -0.44(-0.42%) |
Apr 10, 2014 | 107.76 | 108.29 | 105.30 | 105.80 | 1,020,075 | -2.63(-2.43%) |
Apr 09, 2014 | 106.96 | 108.67 | 105.08 | 108.43 | 992,514 | +1.47(+1.37%) |
Apr 08, 2014 | 104.21 | 107.33 | 103.66 | 106.96 | 1,456,748 | +3.10(+2.98%) |
Apr 07, 2014 | 106.70 | 107.28 | 103.10 | 103.87 | 1,265,180 | -3.19(-2.98%) |
Apr 04, 2014 | 109.47 | 109.57 | 106.22 | 107.06 | 1,673,737 | -0.86(-0.80%) |
Apr 03, 2014 | 109.57 | 110.34 | 107.44 | 107.92 | 1,378,427 | -1.51(-1.38%) |
Apr 02, 2014 | 109.71 | 110.25 | 108.70 | 109.42 | 1,070,502 | +0.04(+0.03%) |
Apr 01, 2014 | 110.14 | 110.69 | 108.50 | 109.39 | 1,518,481 | -0.76(-0.69%) |
Mar 31, 2014 | 111.29 | 111.36 | 109.46 | 110.14 | 976,701 | -0.59(-0.53%) |
Mar 28, 2014 | 108.59 | 112.55 | 108.58 | 110.74 | 1,169,206 | +2.80(+2.60%) |
Mar 27, 2014 | 106.91 | 108.51 | 105.61 | 107.94 | 1,250,689 | +1.83(+1.73%) |
Mar 26, 2014 | 108.20 | 108.34 | 105.87 | 106.10 | 701,015 | -1.02(-0.95%) |
Mar 25, 2014 | 108.24 | 109.13 | 106.57 | 107.12 | 649,750 | +0.06(+0.06%) |
Mar 24, 2014 | 110.97 | 111.12 | 106.53 | 107.06 | 1,064,560 | -3.03(-2.76%) |
Mar 21, 2014 | 108.47 | 110.72 | 107.49 | 110.09 | 1,926,953 | +2.43(+2.26%) |
Mar 20, 2014 | 105.44 | 107.90 | 104.17 | 107.66 | 1,562,982 | +1.55(+1.46%) |
Mar 19, 2014 | 107.58 | 108.13 | 105.11 | 106.10 | 827,724 | -0.83(-0.78%) |
Mar 18, 2014 | 104.14 | 107.33 | 103.39 | 106.94 | 1,529,288 | +2.76(+2.65%) |
Mar 17, 2014 | 103.64 | 105.06 | 103.07 | 104.18 | 712,112 | +0.71(+0.69%) |
Mar 14, 2014 | 101.43 | 103.74 | 101.27 | 103.47 | 1,021,929 | +2.02(+1.99%) |
Mar 13, 2014 | 102.07 | 102.41 | 100.18 | 101.45 | 915,618 | -0.28(-0.27%) |
Mar 12, 2014 | 100.16 | 101.85 | 99.41 | 101.73 | 1,906,248 | +0.30(+0.29%) |
Mar 11, 2014 | 105.42 | 106.44 | 101.23 | 101.43 | 1,501,392 | -3.67(-3.49%) |
Mar 10, 2014 | 104.66 | 105.15 | 103.25 | 105.11 | 1,522,881 | -0.51(-0.48%) |
Mar 07, 2014 | 104.33 | 106.29 | 104.33 | 105.61 | 1,757,869 | +1.96(+1.89%) |
Mar 06, 2014 | 104.38 | 105.16 | 103.38 | 103.65 | 1,139,193 | -0.77(-0.74%) |
Mar 05, 2014 | 107.14 | 107.44 | 104.03 | 104.42 | 1,104,987 | -2.54(-2.38%) |
Mar 04, 2014 | 107.32 | 107.89 | 106.02 | 106.96 | 979,756 | +0.44(+0.42%) |
Mar 03, 2014 | 106.94 | 109.11 | 105.59 | 106.52 | 1,540,124 | -0.48(-0.45%) |
Feb 28, 2014 | 105.63 | 107.23 | 104.64 | 107.00 | 1,360,714 | +1.25(+1.18%) |
Feb 27, 2014 | 102.64 | 106.19 | 102.45 | 105.75 | 1,433,812 | +2.77(+2.68%) |
Feb 26, 2014 | 105.05 | 105.44 | 102.36 | 102.99 | 1,544,251 | -1.09(-1.05%) |
Feb 25, 2014 | 104.39 | 105.06 | 102.09 | 104.08 | 1,125,267 | -1.39(-1.32%) |
Feb 24, 2014 | 105.19 | 108.21 | 104.47 | 105.47 | 1,624,733 | +1.42(+1.37%) |
Feb 21, 2014 | 107.52 | 107.52 | 103.55 | 104.04 | 1,419,062 | -1.30(-1.24%) |
Feb 20, 2014 | 102.58 | 107.94 | 102.30 | 105.34 | 1,982,001 | +1.92(+1.86%) |
Feb 19, 2014 | 102.60 | 107.43 | 100.15 | 103.42 | 2,176,311 | -0.48(-0.46%) |
Feb 18, 2014 | 102.18 | 104.27 | 101.32 | 103.90 | 1,498,185 | +2.87(+2.84%) |
Feb 14, 2014 | 101.68 | 101.04 | 101.04 | 101.04 | 1,160,552 | -0.69(-0.67%) |
Feb 13, 2014 | 98.91 | 103.13 | 97.80 | 101.72 | 1,325,315 | +1.42(+1.42%) |
Feb 12, 2014 | 98.28 | 101.28 | 97.84 | 100.30 | 1,750,236 | +1.71(+1.73%) |
Feb 11, 2014 | 95.87 | 98.88 | 95.32 | 98.59 | 1,431,499 | +3.72(+3.92%) |
Feb 10, 2014 | 95.06 | 95.88 | 93.47 | 94.86 | 968,067 | -0.96(-1.00%) |
Feb 07, 2014 | 96.18 | 96.34 | 93.59 | 95.82 | 1,266,053 | +0.66(+0.69%) |
Feb 06, 2014 | 92.38 | 96.18 | 91.94 | 95.17 | 1,677,475 | +2.79(+3.02%) |
Feb 05, 2014 | 89.86 | 92.63 | 88.85 | 92.38 | 1,393,427 | +2.54(+2.83%) |
Feb 04, 2014 | 89.07 | 92.63 | 88.93 | 89.84 | 1,677,504 | +1.84(+2.09%) |
Feb 03, 2014 | 90.49 | 92.02 | 87.35 | 88.00 | 1,285,055 | -2.48(-2.75%) |
Jan 31, 2014 | 89.50 | 92.20 | 88.55 | 90.49 | 854,787 | +0.23(+0.26%) |
Jan 30, 2014 | 91.24 | 91.50 | 89.84 | 90.26 | 789,346 | +0.98(+1.10%) |
Jan 29, 2014 | 90.68 | 91.48 | 88.77 | 89.28 | 818,980 | -2.86(-3.11%) |
Jan 28, 2014 | 89.77 | 92.41 | 89.03 | 92.14 | 669,468 | +3.14(+3.53%) |
Jan 27, 2014 | 90.84 | 90.97 | 87.59 | 89.00 | 932,057 | -1.99(-2.18%) |
Jan 24, 2014 | 94.50 | 94.50 | 90.81 | 90.99 | 776,808 | -3.66(-3.86%) |
Jan 23, 2014 | 96.59 | 97.65 | 94.25 | 94.64 | 670,548 | -2.99(-3.06%) |
Jan 22, 2014 | 96.38 | 97.78 | 96.00 | 97.63 | 857,974 | +1.93(+2.02%) |
Jan 21, 2014 | 94.49 | 95.70 | 93.37 | 95.70 | 585,953 | +2.08(+2.22%) |
Jan 17, 2014 | 94.37 | 93.63 | 93.63 | 93.63 | 1,047,514 | -0.48(-0.51%) |
Jan 16, 2014 | 91.13 | 94.52 | 91.07 | 94.11 | 967,133 | +2.47(+2.69%) |
Jan 15, 2014 | 91.71 | 92.88 | 91.32 | 91.64 | 1,160,565 | -0.06(-0.07%) |
Jan 14, 2014 | 88.80 | 92.24 | 87.25 | 91.71 | 2,382,968 | +6.07(+7.09%) |
Jan 13, 2014 | 88.08 | 89.76 | 85.31 | 85.64 | 1,189,213 | -2.16(-2.46%) |
Jan 10, 2014 | 89.47 | 90.03 | 87.32 | 87.80 | 2,232,238 | -1.73(-1.93%) |
Jan 09, 2014 | 93.01 | 93.01 | 88.39 | 89.53 | 1,394,676 | -2.86(-3.10%) |
Jan 08, 2014 | 92.65 | 93.95 | 91.96 | 92.39 | 603,758 | -0.18(-0.20%) |
Jan 07, 2014 | 91.62 | 94.39 | 91.09 | 92.57 | 919,886 | +0.97(+1.06%) |
Jan 06, 2014 | 93.69 | 93.76 | 90.89 | 91.60 | 1,263,464 | -1.90(-2.03%) |
Jan 03, 2014 | 93.14 | 94.54 | 91.08 | 93.51 | 932,481 | +0.67(+0.73%) |
Jan 02, 2014 | 94.92 | 96.59 | 91.87 | 92.83 | 1,248,628 | -4.05(-4.18%) |
Dec 31, 2013 | 94.28 | 96.89 | 96.89 | 96.89 | 630,847 | +2.59(+2.74%) |
Dec 30, 2013 | 95.99 | 97.27 | 94.18 | 94.30 | 411,784 | -1.87(-1.94%) |
Dec 27, 2013 | 95.18 | 96.84 | 94.28 | 96.17 | 451,698 | +1.35(+1.42%) |
Dec 26, 2013 | 95.84 | 96.20 | 94.33 | 94.82 | 324,470 | -0.72(-0.75%) |
Dec 24, 2013 | 95.12 | 95.66 | 94.71 | 95.54 | 342,993 | +0.50(+0.52%) |
Dec 23, 2013 | 96.22 | 97.34 | 94.52 | 95.04 | 662,853 | -0.82(-0.86%) |
Dec 20, 2013 | 95.21 | 96.88 | 94.55 | 95.86 | 1,164,971 | +1.11(+1.17%) |
Dec 19, 2013 | 92.51 | 94.86 | 90.56 | 94.75 | 762,620 | +2.83(+3.07%) |
Dec 18, 2013 | 92.34 | 93.26 | 90.59 | 91.93 | 857,072 | -0.32(-0.35%) |
Dec 17, 2013 | 91.42 | 92.88 | 90.27 | 92.25 | 877,557 | +1.01(+1.10%) |
Dec 16, 2013 | 90.39 | 91.59 | 88.98 | 91.24 | 876,143 | +1.23(+1.36%) |
Dec 13, 2013 | 90.15 | 91.51 | 87.99 | 90.02 | 961,210 | +0.30(+0.34%) |
Dec 12, 2013 | 88.18 | 90.47 | 87.85 | 89.71 | 722,972 | +1.90(+2.17%) |
Dec 11, 2013 | 89.05 | 89.78 | 87.07 | 87.81 | 1,189,383 | -1.29(-1.45%) |
Dec 10, 2013 | 87.34 | 90.93 | 86.91 | 89.10 | 1,314,011 | +1.76(+2.02%) |
Dec 09, 2013 | 88.35 | 88.97 | 86.96 | 87.34 | 1,242,933 | -1.27(-1.44%) |
Dec 06, 2013 | 93.09 | 93.09 | 88.31 | 88.61 | 941,025 | -2.62(-2.87%) |
Dec 05, 2013 | 89.90 | 92.12 | 89.68 | 91.23 | 1,192,465 | -0.22(-0.24%) |
Dec 04, 2013 | 91.59 | 92.44 | 90.41 | 91.46 | 946,934 | +0.05(+0.05%) |
Dec 03, 2013 | 90.87 | 92.81 | 90.97 | 91.41 | 1,255,287 | +0.30(+0.33%) |
Dec 02, 2013 | 88.82 | 92.10 | 87.73 | 91.11 | 1,925,154 | +3.76(+4.30%) |
Nov 29, 2013 | 89.12 | 89.49 | 87.07 | 87.35 | 880,521 | -2.09(-2.33%) |
Nov 27, 2013 | 91.95 | 92.73 | 88.40 | 89.43 | 887,914 | -3.44(-3.71%) |
Nov 26, 2013 | 90.95 | 93.66 | 90.34 | 92.88 | 672,392 | +2.08(+2.29%) |
Nov 25, 2013 | 92.97 | 93.28 | 88.93 | 90.80 | 833,451 | -2.70(-2.88%) |
Nov 22, 2013 | 93.60 | 94.15 | 91.69 | 93.50 | 1,124,506 | +1.72(+1.87%) |
Nov 21, 2013 | 91.06 | 92.07 | 89.71 | 91.78 | 1,134,906 | +2.83(+3.18%) |
Nov 20, 2013 | 90.14 | 91.20 | 88.76 | 88.95 | 1,180,342 | -0.23(-0.26%) |
Nov 19, 2013 | 90.51 | 90.61 | 88.46 | 89.18 | 1,936,779 | -1.32(-1.46%) |
Nov 18, 2013 | 96.67 | 96.88 | 89.69 | 90.50 | 1,172,694 | -5.81(-6.03%) |
Nov 15, 2013 | 95.70 | 96.50 | 94.12 | 96.31 | 686,308 | +1.44(+1.52%) |
Nov 14, 2013 | 94.83 | 95.77 | 93.78 | 94.87 | 778,599 | +1.49(+1.59%) |
Nov 12, 2013 | 96.67 | 96.67 | 92.85 | 93.39 | 1,182,393 | -3.54(-3.65%) |
Nov 11, 2013 | 94.59 | 97.27 | 94.23 | 96.93 | 954,419 | +2.25(+2.38%) |
Nov 08, 2013 | 92.99 | 96.32 | 92.78 | 94.68 | 1,027,334 | +1.93(+2.08%) |
Nov 07, 2013 | 92.72 | 93.53 | 87.36 | 92.75 | 3,282,655 | +0.11(+0.12%) |
Nov 06, 2013 | 104.19 | 104.21 | 92.09 | 92.64 | 2,650,641 | -3.15(-3.29%) |
Nov 05, 2013 | 98.31 | 98.38 | 95.56 | 95.79 | 1,406,649 | -1.96(-2.01%) |
Nov 04, 2013 | 95.95 | 99.02 | 95.89 | 97.76 | 1,667,870 | +2.84(+2.99%) |
Nov 01, 2013 | 95.75 | 97.07 | 93.74 | 94.92 | 1,768,255 | -2.24(-2.31%) |
Oct 31, 2013 | 98.03 | 98.95 | 95.65 | 97.16 | 1,519,654 | -0.79(-0.81%) |
Oct 30, 2013 | 100.06 | 102.62 | 97.07 | 97.95 | 1,273,429 | -1.79(-1.79%) |
Oct 29, 2013 | 97.41 | 99.84 | 97.40 | 99.74 | 971,590 | +2.67(+2.76%) |
Oct 28, 2013 | 97.92 | 98.36 | 96.28 | 97.07 | 998,846 | -0.53(-0.54%) |
Oct 25, 2013 | 97.27 | 99.36 | 96.72 | 97.59 | 615,155 | +0.30(+0.30%) |
Oct 24, 2013 | 94.71 | 97.64 | 93.45 | 97.30 | 1,098,962 | +2.78(+2.94%) |
Oct 23, 2013 | 95.90 | 95.91 | 91.42 | 94.52 | 2,273,983 | -3.59(-3.66%) |
Oct 22, 2013 | 100.91 | 102.51 | 97.88 | 98.11 | 1,418,490 | -2.41(-2.39%) |
Oct 21, 2013 | 102.16 | 104.24 | 100.38 | 100.52 | 1,054,705 | -1.33(-1.30%) |
Oct 18, 2013 | 98.48 | 102.05 | 98.23 | 101.84 | 1,155,295 | +3.64(+3.71%) |
Oct 17, 2013 | 97.56 | 99.48 | 97.06 | 98.20 | 1,223,518 | +0.53(+0.55%) |
Oct 16, 2013 | 94.34 | 97.78 | 94.33 | 97.67 | 1,243,901 | +3.72(+3.96%) |
Oct 15, 2013 | 93.00 | 95.12 | 92.61 | 93.95 | 1,122,865 | +0.79(+0.85%) |
Oct 14, 2013 | 91.00 | 93.19 | 91.00 | 93.16 | 895,611 | +1.30(+1.42%) |
Oct 11, 2013 | 90.41 | 92.64 | 90.41 | 91.86 | 982,554 | +1.00(+1.10%) |
Oct 10, 2013 | 89.15 | 91.46 | 88.55 | 90.86 | 1,151,784 | +3.05(+3.48%) |
Oct 09, 2013 | 89.70 | 90.09 | 87.63 | 87.81 | 1,404,485 | -1.93(-2.15%) |
Oct 08, 2013 | 92.01 | 92.31 | 89.70 | 89.73 | 1,350,750 | -2.15(-2.34%) |
Oct 07, 2013 | 92.70 | 93.13 | 91.85 | 91.88 | 566,574 | -1.69(-1.80%) |
Oct 04, 2013 | 92.05 | 94.18 | 91.66 | 93.57 | 928,815 | +1.86(+2.03%) |
Oct 03, 2013 | 91.77 | 91.96 | 90.16 | 91.71 | 1,090,487 | -0.12(-0.13%) |
Oct 02, 2013 | 90.96 | 93.03 | 89.51 | 91.83 | 1,024,597 | +0.56(+0.62%) |
Oct 01, 2013 | 89.03 | 92.04 | 88.67 | 91.27 | 1,222,314 | +2.36(+2.66%) |
Sep 30, 2013 | 85.92 | 89.42 | 85.92 | 88.90 | 596,027 | +0.09(+0.10%) |
Sep 27, 2013 | 88.18 | 90.01 | 87.55 | 88.81 | 557,148 | +0.47(+0.53%) |
Sep 26, 2013 | 88.07 | 88.35 | 86.58 | 88.34 | 687,898 | +0.52(+0.59%) |
Sep 25, 2013 | 86.70 | 88.56 | 86.58 | 87.83 | 936,850 | +1.25(+1.44%) |
Sep 24, 2013 | 85.93 | 87.21 | 84.92 | 86.58 | 895,835 | +0.56(+0.65%) |
Sep 23, 2013 | 83.55 | 86.71 | 83.55 | 86.02 | 982,538 | +1.72(+2.03%) |
Sep 20, 2013 | 84.29 | 84.85 | 83.30 | 84.30 | 1,624,984 | -0.20(-0.24%) |
Sep 19, 2013 | 84.39 | 84.98 | 84.24 | 84.51 | 1,055,571 | +0.12(+0.14%) |
Sep 18, 2013 | 84.02 | 84.93 | 83.45 | 84.39 | 883,947 | +0.36(+0.43%) |
Sep 17, 2013 | 83.51 | 84.24 | 83.03 | 84.03 | 1,163,382 | +0.59(+0.71%) |
Sep 16, 2013 | 84.27 | 84.27 | 83.30 | 83.44 | 674,484 | -0.17(-0.20%) |
Sep 13, 2013 | 84.46 | 84.46 | 82.88 | 83.60 | 614,426 | -0.30(-0.35%) |
Sep 12, 2013 | 83.55 | 85.01 | 82.83 | 83.90 | 945,574 | +0.42(+0.51%) |
Sep 11, 2013 | 81.63 | 83.50 | 80.48 | 83.47 | 890,473 | +1.54(+1.88%) |
Sep 10, 2013 | 82.97 | 83.00 | 80.73 | 81.93 | 663,836 | -0.04(-0.05%) |
Sep 09, 2013 | 80.24 | 82.92 | 80.24 | 81.97 | 1,075,733 | +2.82(+3.57%) |
Sep 06, 2013 | 79.53 | 79.93 | 78.17 | 79.15 | 817,054 | -0.09(-0.12%) |
Sep 05, 2013 | 78.66 | 80.11 | 78.58 | 79.24 | 744,555 | +0.75(+0.95%) |
Sep 04, 2013 | 77.08 | 78.66 | 76.47 | 78.49 | 627,678 | +1.12(+1.44%) |
Sep 03, 2013 | 78.58 | 79.25 | 76.54 | 77.38 | 1,100,013 | +0.08(+0.11%) |
Aug 30, 2013 | 78.27 | 78.30 | 77.00 | 77.29 | 779,608 | -0.87(-1.11%) |
Aug 29, 2013 | 78.43 | 78.74 | 77.44 | 78.16 | 938,974 | -0.81(-1.03%) |
Aug 28, 2013 | 76.42 | 79.57 | 76.42 | 78.97 | 1,051,648 | +2.55(+3.33%) |
Aug 27, 2013 | 75.52 | 78.42 | 75.29 | 76.43 | 1,738,877 | +0.52(+0.68%) |
Aug 26, 2013 | 74.72 | 76.68 | 74.72 | 75.91 | 817,184 | +1.38(+1.86%) |
Aug 23, 2013 | 74.46 | 74.73 | 73.48 | 74.53 | 422,935 | +0.03(+0.04%) |
Aug 22, 2013 | 72.75 | 74.96 | 72.42 | 74.50 | 456,427 | +1.79(+2.46%) |
Aug 21, 2013 | 72.76 | 73.65 | 72.08 | 72.71 | 731,061 | -0.05(-0.06%) |
Aug 20, 2013 | 72.25 | 73.39 | 71.86 | 72.76 | 808,619 | +0.41(+0.56%) |
Aug 19, 2013 | 73.85 | 73.95 | 71.81 | 72.35 | 689,606 | -1.39(-1.89%) |
Aug 16, 2013 | 72.69 | 74.24 | 72.40 | 73.74 | 796,150 | +0.73(+1.00%) |
Aug 15, 2013 | 73.00 | 73.89 | 72.48 | 73.01 | 752,624 | -0.86(-1.16%) |
Aug 14, 2013 | 75.77 | 75.77 | 73.34 | 73.87 | 779,983 | +0.42(+0.56%) |
Aug 13, 2013 | 73.36 | 73.74 | 72.22 | 73.46 | 541,162 | +0.15(+0.20%) |
Aug 12, 2013 | 73.45 | 74.18 | 72.84 | 73.31 | 775,867 | -0.79(-1.07%) |
Aug 09, 2013 | 73.28 | 74.40 | 73.06 | 74.10 | 610,015 | +0.65(+0.89%) |
Aug 08, 2013 | 72.50 | 73.79 | 72.07 | 73.45 | 811,158 | +1.17(+1.62%) |
Aug 07, 2013 | 74.12 | 75.67 | 71.09 | 72.28 | 1,708,777 | -0.88(-1.21%) |
Aug 06, 2013 | 72.86 | 73.24 | 72.02 | 73.16 | 1,371,725 | +0.35(+0.48%) |
Aug 05, 2013 | 73.30 | 74.01 | 72.43 | 72.81 | 836,826 | -0.62(-0.84%) |
Aug 02, 2013 | 73.74 | 73.94 | 72.83 | 73.43 | 788,639 | -0.66(-0.89%) |
Aug 01, 2013 | 71.37 | 75.37 | 71.26 | 74.09 | 1,528,184 | +3.73(+5.30%) |
Jul 31, 2013 | 68.64 | 72.64 | 68.64 | 70.36 | 1,193,260 | +0.50(+0.71%) |
Jul 30, 2013 | 69.64 | 69.99 | 69.22 | 69.87 | 498,446 | +0.18(+0.26%) |
Jul 29, 2013 | 69.07 | 69.69 | 68.63 | 69.68 | 643,057 | +0.23(+0.33%) |
Jul 26, 2013 | 69.51 | 70.26 | 68.87 | 69.45 | 695,573 | -0.04(-0.05%) |
Jul 25, 2013 | 68.72 | 70.09 | 68.72 | 69.49 | 748,429 | +0.96(+1.40%) |
Jul 24, 2013 | 69.34 | 69.34 | 68.33 | 68.53 | 1,093,109 | -0.53(-0.77%) |
Jul 23, 2013 | 69.05 | 69.49 | 68.81 | 69.06 | 776,263 | +0.15(+0.21%) |
Jul 22, 2013 | 69.29 | 69.89 | 68.63 | 68.92 | 566,685 | -0.98(-1.40%) |
Jul 19, 2013 | 68.55 | 69.94 | 68.04 | 69.89 | 482,590 | +1.28(+1.87%) |
Jul 18, 2013 | 67.44 | 68.61 | 67.18 | 68.61 | 880,312 | +1.61(+2.40%) |
Jul 17, 2013 | 66.93 | 67.61 | 66.80 | 67.00 | 512,568 | +0.07(+0.11%) |
Jul 16, 2013 | 66.51 | 66.94 | 66.11 | 66.93 | 885,216 | +0.42(+0.64%) |
Jul 15, 2013 | 66.58 | 66.94 | 66.08 | 66.51 | 1,497,732 | -0.08(-0.12%) |
Jul 12, 2013 | 65.44 | 66.64 | 65.20 | 66.59 | 884,621 | +0.97(+1.47%) |
Jul 11, 2013 | 65.70 | 66.78 | 64.69 | 65.62 | 845,584 | +0.81(+1.25%) |
Jul 10, 2013 | 64.90 | 65.24 | 64.12 | 64.81 | 568,419 | +0.20(+0.31%) |
Jul 09, 2013 | 63.86 | 65.07 | 63.43 | 64.61 | 568,696 | +1.00(+1.58%) |
Jul 08, 2013 | 63.92 | 64.38 | 63.33 | 63.61 | 496,285 | -0.31(-0.49%) |
Jul 05, 2013 | 62.79 | 63.96 | 61.96 | 63.92 | 599,138 | +1.56(+2.51%) |
Jul 03, 2013 | 62.46 | 62.75 | 61.70 | 62.35 | 413,069 | +0.22(+0.36%) |
Jul 02, 2013 | 61.41 | 62.49 | 60.89 | 62.13 | 1,032,009 | +1.03(+1.69%) |
Jul 01, 2013 | 60.51 | 61.64 | 60.00 | 61.10 | 973,071 | +1.27(+2.12%) |
Jun 28, 2013 | 60.21 | 61.01 | 59.83 | 59.83 | 1,106,069 | -0.53(-0.88%) |
Jun 27, 2013 | 62.58 | 63.15 | 60.30 | 60.37 | 768,367 | -1.74(-2.80%) |
Jun 26, 2013 | 63.08 | 63.41 | 61.98 | 62.11 | 1,367,285 | -0.72(-1.14%) |
Jun 25, 2013 | 60.24 | 62.85 | 60.04 | 62.82 | 1,666,351 | +3.24(+5.44%) |
Jun 24, 2013 | 60.13 | 60.36 | 57.98 | 59.58 | 1,749,489 | -1.12(-1.85%) |
Jun 21, 2013 | 61.41 | 62.05 | 60.05 | 60.71 | 2,183,465 | -0.92(-1.49%) |
Jun 20, 2013 | 63.83 | 63.91 | 60.75 | 61.63 | 1,787,797 | -3.88(-5.93%) |
Jun 19, 2013 | 66.66 | 67.26 | 65.24 | 65.51 | 872,058 | -1.12(-1.69%) |
Jun 18, 2013 | 66.77 | 67.42 | 66.38 | 66.63 | 1,138,221 | -0.42(-0.63%) |
Jun 17, 2013 | 67.49 | 67.84 | 66.54 | 67.06 | 454,950 | +0.42(+0.64%) |
Jun 14, 2013 | 66.18 | 67.04 | 65.70 | 66.63 | 1,133,971 | +0.56(+0.85%) |
Jun 13, 2013 | 65.43 | 66.37 | 65.18 | 66.07 | 916,384 | +0.61(+0.93%) |
Jun 12, 2013 | 67.57 | 67.57 | 65.23 | 65.47 | 612,529 | -1.39(-2.08%) |
Jun 11, 2013 | 67.68 | 67.94 | 66.48 | 66.86 | 616,217 | -1.96(-2.85%) |
Jun 10, 2013 | 69.39 | 69.45 | 68.38 | 68.82 | 875,694 | -0.37(-0.53%) |
Jun 07, 2013 | 67.14 | 69.36 | 67.00 | 69.18 | 851,385 | +2.36(+3.53%) |
Jun 06, 2013 | 65.39 | 66.90 | 65.38 | 66.83 | 1,027,128 | +1.68(+2.59%) |
Jun 05, 2013 | 65.22 | 65.59 | 64.88 | 65.14 | 537,242 | -0.10(-0.16%) |
Jun 04, 2013 | 64.38 | 65.42 | 64.16 | 65.24 | 690,355 | +0.69(+1.07%) |
Jun 03, 2013 | 64.78 | 65.02 | 63.66 | 64.55 | 974,117 | -0.02(-0.03%) |
May 31, 2013 | 66.40 | 66.56 | 64.55 | 64.57 | 600,756 | -2.26(-3.38%) |
May 30, 2013 | 67.29 | 67.29 | 66.27 | 66.83 | 480,285 | -0.49(-0.72%) |
May 29, 2013 | 67.44 | 68.40 | 66.90 | 67.32 | 652,072 | -0.39(-0.57%) |
May 28, 2013 | 67.16 | 68.35 | 63.75 | 67.70 | 1,175,927 | +1.13(+1.70%) |
May 24, 2013 | 65.16 | 66.73 | 64.55 | 66.57 | 886,014 | +0.64(+0.96%) |
May 23, 2013 | 62.98 | 66.00 | 62.53 | 65.93 | 1,164,645 | +2.63(+4.16%) |
May 22, 2013 | 65.03 | 66.25 | 63.08 | 63.30 | 1,062,355 | -1.65(-2.54%) |
May 21, 2013 | 65.82 | 66.36 | 64.79 | 64.95 | 632,368 | -0.90(-1.37%) |
May 20, 2013 | 65.26 | 66.28 | 65.07 | 65.85 | 1,461,590 | +0.82(+1.26%) |
May 17, 2013 | 63.80 | 65.05 | 63.73 | 65.03 | 1,099,051 | +1.68(+2.64%) |
May 16, 2013 | 64.39 | 64.56 | 63.29 | 63.36 | 975,266 | -0.96(-1.49%) |
May 15, 2013 | 64.82 | 65.33 | 63.79 | 64.31 | 985,579 | -0.36(-0.56%) |
May 13, 2013 | 64.63 | 65.11 | 64.12 | 64.67 | 846,741 | -0.13(-0.20%) |
May 10, 2013 | 65.57 | 65.70 | 64.00 | 64.80 | 1,020,240 | -1.11(-1.69%) |
May 09, 2013 | 66.89 | 67.34 | 65.62 | 65.91 | 830,445 | -1.08(-1.60%) |
May 08, 2013 | 66.98 | 67.58 | 66.08 | 66.99 | 1,110,887 | +0.06(+0.10%) |
May 07, 2013 | 68.81 | 70.39 | 66.84 | 66.92 | 2,222,438 | -1.98(-2.88%) |
May 06, 2013 | 67.86 | 69.15 | 67.86 | 68.91 | 1,043,941 | +0.89(+1.31%) |
May 03, 2013 | 66.74 | 68.22 | 66.06 | 68.02 | 823,648 | +1.96(+2.96%) |
May 02, 2013 | 66.25 | 66.65 | 65.12 | 66.06 | 1,017,240 | -0.07(-0.11%) |