Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 92.83 | 92.93 | 89.88 | 92.11 | 919,684 | -0.56(-0.60%) |
Apr 29, 2014 | 92.09 | 93.13 | 91.52 | 92.67 | 571,054 | +1.01(+1.10%) |
Apr 28, 2014 | 91.28 | 92.24 | 91.11 | 91.65 | 445,682 | +0.37(+0.41%) |
Apr 25, 2014 | 91.99 | 92.58 | 91.20 | 91.28 | 596,993 | -0.82(-0.89%) |
Apr 24, 2014 | 93.31 | 93.49 | 91.87 | 92.10 | 692,264 | -0.89(-0.96%) |
Apr 23, 2014 | 92.16 | 93.17 | 92.09 | 92.99 | 383,090 | +0.81(+0.88%) |
Apr 22, 2014 | 91.76 | 92.51 | 91.74 | 92.18 | 298,420 | +0.47(+0.52%) |
Apr 21, 2014 | 92.11 | 92.39 | 91.56 | 91.71 | 421,645 | -0.50(-0.54%) |
Apr 17, 2014 | 91.86 | 92.21 | 92.21 | 92.21 | 251,184 | +0.41(+0.45%) |
Apr 16, 2014 | 91.74 | 92.34 | 91.36 | 91.80 | 380,987 | +0.45(+0.49%) |
Apr 15, 2014 | 90.63 | 91.75 | 90.34 | 91.35 | 794,870 | +0.68(+0.75%) |
Apr 14, 2014 | 90.07 | 90.80 | 89.49 | 90.67 | 577,025 | +1.39(+1.56%) |
Apr 11, 2014 | 88.91 | 89.39 | 88.74 | 89.28 | 363,585 | +0.16(+0.18%) |
Apr 10, 2014 | 90.02 | 90.73 | 89.11 | 89.12 | 491,722 | -0.77(-0.86%) |
Apr 09, 2014 | 89.22 | 90.10 | 88.90 | 89.89 | 403,792 | +0.84(+0.94%) |
Apr 08, 2014 | 88.21 | 89.18 | 87.76 | 89.05 | 459,928 | +1.06(+1.20%) |
Apr 07, 2014 | 88.02 | 88.56 | 87.94 | 88.00 | 520,336 | -0.24(-0.27%) |
Apr 04, 2014 | 88.73 | 89.54 | 88.22 | 88.23 | 474,503 | -0.31(-0.35%) |
Apr 03, 2014 | 88.37 | 88.69 | 88.03 | 88.54 | 351,816 | +0.27(+0.31%) |
Apr 02, 2014 | 87.68 | 88.41 | 87.42 | 88.27 | 607,113 | +0.68(+0.78%) |
Apr 01, 2014 | 88.38 | 88.52 | 87.28 | 87.59 | 728,880 | -1.24(-1.39%) |
Mar 31, 2014 | 87.61 | 88.90 | 87.54 | 88.82 | 564,648 | +0.53(+0.60%) |
Mar 28, 2014 | 88.14 | 88.42 | 88.03 | 88.30 | 260,567 | +0.46(+0.53%) |
Mar 27, 2014 | 88.06 | 88.31 | 87.59 | 87.83 | 470,874 | -0.01(-0.01%) |
Mar 26, 2014 | 88.52 | 88.71 | 87.82 | 87.84 | 500,108 | -0.33(-0.37%) |
Mar 25, 2014 | 88.22 | 88.73 | 87.81 | 88.17 | 507,824 | +0.07(+0.08%) |
Mar 24, 2014 | 88.64 | 88.92 | 88.07 | 88.10 | 428,415 | -0.14(-0.15%) |
Mar 21, 2014 | 88.81 | 88.88 | 88.12 | 88.23 | 770,913 | -0.36(-0.41%) |
Mar 20, 2014 | 88.52 | 88.88 | 88.28 | 88.60 | 344,951 | +0.05(+0.06%) |
Mar 19, 2014 | 89.19 | 89.19 | 88.28 | 88.54 | 311,484 | -0.40(-0.45%) |
Mar 18, 2014 | 88.64 | 89.19 | 88.38 | 88.94 | 258,581 | +0.34(+0.38%) |
Mar 17, 2014 | 88.62 | 89.01 | 88.37 | 88.61 | 368,103 | +0.31(+0.35%) |
Mar 14, 2014 | 88.11 | 88.72 | 88.11 | 88.30 | 353,133 | +0.04(+0.04%) |
Mar 13, 2014 | 88.29 | 88.61 | 88.14 | 88.26 | 559,628 | +0.14(+0.15%) |
Mar 12, 2014 | 86.94 | 88.14 | 86.77 | 88.12 | 404,121 | +0.84(+0.96%) |
Mar 11, 2014 | 87.72 | 87.79 | 86.87 | 87.29 | 350,370 | -0.26(-0.30%) |
Mar 10, 2014 | 87.04 | 87.56 | 86.65 | 87.55 | 470,639 | +0.35(+0.41%) |
Mar 07, 2014 | 87.30 | 87.44 | 86.75 | 87.20 | 895,209 | +0.15(+0.18%) |
Mar 06, 2014 | 86.46 | 87.48 | 86.24 | 87.04 | 740,130 | +0.74(+0.86%) |
Mar 05, 2014 | 86.42 | 86.53 | 86.08 | 86.30 | 554,805 | -0.08(-0.09%) |
Mar 04, 2014 | 87.07 | 87.09 | 86.20 | 86.38 | 546,762 | +0.13(+0.15%) |
Mar 03, 2014 | 85.96 | 86.80 | 85.96 | 86.25 | 636,156 | -0.41(-0.47%) |
Feb 28, 2014 | 86.89 | 87.51 | 86.60 | 86.66 | 600,033 | -0.19(-0.22%) |
Feb 27, 2014 | 86.20 | 87.02 | 86.05 | 86.85 | 277,721 | +0.54(+0.62%) |
Feb 26, 2014 | 86.25 | 86.48 | 86.20 | 86.32 | 493,718 | +0.23(+0.26%) |
Feb 25, 2014 | 86.04 | 86.57 | 85.64 | 86.09 | 544,067 | +0.06(+0.07%) |
Feb 24, 2014 | 86.10 | 86.48 | 86.02 | 86.03 | 487,738 | -0.14(-0.16%) |
Feb 21, 2014 | 86.35 | 86.53 | 86.11 | 86.16 | 476,268 | -0.03(-0.03%) |
Feb 20, 2014 | 85.98 | 86.32 | 85.12 | 86.19 | 651,478 | +1.08(+1.27%) |
Feb 19, 2014 | 84.91 | 85.86 | 84.77 | 85.11 | 530,223 | -0.04(-0.04%) |
Feb 18, 2014 | 84.82 | 85.24 | 84.51 | 85.15 | 784,391 | +0.69(+0.82%) |
Feb 14, 2014 | 83.90 | 84.46 | 84.46 | 84.46 | 722,438 | +0.58(+0.69%) |
Feb 13, 2014 | 82.71 | 84.04 | 82.70 | 83.87 | 1,195,156 | +0.77(+0.93%) |
Feb 12, 2014 | 83.29 | 83.87 | 82.34 | 83.10 | 1,576,303 | -0.24(-0.28%) |
Feb 11, 2014 | 83.68 | 85.19 | 83.29 | 83.34 | 1,925,028 | -0.41(-0.49%) |
Feb 10, 2014 | 82.61 | 84.02 | 82.31 | 83.75 | 783,453 | +0.89(+1.07%) |
Feb 07, 2014 | 82.37 | 83.02 | 82.08 | 82.86 | 593,376 | +0.54(+0.65%) |
Feb 06, 2014 | 81.33 | 82.89 | 81.33 | 82.32 | 708,364 | -0.73(-0.88%) |
Feb 05, 2014 | 84.26 | 86.13 | 82.19 | 83.06 | 1,391,509 | +1.14(+1.40%) |
Feb 04, 2014 | 81.99 | 82.20 | 81.47 | 81.91 | 719,047 | +0.34(+0.41%) |
Feb 03, 2014 | 81.60 | 82.45 | 81.38 | 81.58 | 1,244,418 | -0.73(-0.88%) |
Jan 31, 2014 | 83.02 | 83.58 | 82.17 | 82.31 | 967,984 | -2.02(-2.40%) |
Jan 30, 2014 | 82.94 | 84.66 | 82.59 | 84.33 | 553,330 | +2.02(+2.46%) |
Jan 29, 2014 | 82.36 | 83.01 | 82.09 | 82.31 | 339,265 | -0.55(-0.67%) |
Jan 28, 2014 | 82.16 | 83.67 | 82.16 | 82.86 | 530,329 | +0.64(+0.77%) |
Jan 27, 2014 | 81.61 | 82.60 | 81.37 | 82.22 | 627,028 | +0.74(+0.91%) |
Jan 24, 2014 | 81.76 | 81.76 | 81.38 | 81.48 | 667,146 | -0.55(-0.67%) |
Jan 23, 2014 | 83.47 | 83.84 | 81.66 | 82.03 | 399,015 | -1.88(-2.24%) |
Jan 22, 2014 | 82.61 | 84.09 | 82.61 | 83.91 | 498,336 | +1.34(+1.63%) |
Jan 21, 2014 | 82.71 | 83.03 | 81.82 | 82.57 | 324,025 | +0.00(+0.00%) |
Jan 17, 2014 | 82.27 | 82.57 | 82.57 | 82.57 | 719,132 | +0.49(+0.60%) |
Jan 16, 2014 | 82.24 | 82.42 | 81.58 | 82.08 | 369,369 | -0.36(-0.44%) |
Jan 15, 2014 | 82.89 | 82.89 | 81.93 | 82.44 | 670,095 | -0.44(-0.54%) |
Jan 14, 2014 | 82.08 | 82.99 | 81.97 | 82.89 | 283,048 | +1.04(+1.27%) |
Jan 13, 2014 | 82.85 | 83.09 | 81.66 | 81.84 | 468,648 | -1.46(-1.75%) |
Jan 10, 2014 | 83.60 | 84.12 | 83.14 | 83.30 | 596,169 | -0.07(-0.09%) |
Jan 09, 2014 | 83.12 | 83.51 | 82.89 | 83.38 | 632,559 | +0.45(+0.55%) |
Jan 08, 2014 | 82.30 | 83.17 | 81.85 | 82.92 | 926,715 | +0.64(+0.78%) |
Jan 07, 2014 | 82.15 | 82.79 | 81.56 | 82.28 | 1,012,244 | -0.44(-0.54%) |
Jan 06, 2014 | 82.80 | 83.00 | 82.30 | 82.72 | 1,052,849 | +0.11(+0.13%) |
Jan 03, 2014 | 85.53 | 85.58 | 81.59 | 82.61 | 2,469,971 | -2.75(-3.22%) |
Jan 02, 2014 | 88.18 | 88.40 | 84.07 | 85.36 | 9,807,499 | -2.96(-3.35%) |
Dec 31, 2013 | 87.10 | 88.32 | 88.32 | 88.32 | 1,066,850 | +1.51(+1.73%) |
Dec 30, 2013 | 86.61 | 87.64 | 83.64 | 86.81 | 1,908,984 | +3.18(+3.80%) |
Dec 27, 2013 | 83.66 | 83.84 | 83.27 | 83.64 | 118,274 | +0.00(+0.00%) |
Dec 26, 2013 | 83.72 | 83.87 | 83.48 | 83.64 | 201,950 | -0.07(-0.09%) |
Dec 24, 2013 | 83.53 | 83.78 | 83.32 | 83.71 | 104,647 | +0.33(+0.39%) |
Dec 23, 2013 | 83.74 | 83.74 | 83.31 | 83.38 | 346,032 | -0.11(-0.13%) |
Dec 20, 2013 | 83.26 | 83.65 | 83.26 | 83.49 | 481,913 | +0.15(+0.17%) |
Dec 19, 2013 | 83.28 | 83.91 | 82.95 | 83.35 | 356,740 | -0.24(-0.29%) |
Dec 18, 2013 | 82.98 | 83.60 | 82.31 | 83.59 | 306,739 | +0.90(+1.09%) |
Dec 17, 2013 | 82.91 | 82.99 | 82.23 | 82.70 | 351,854 | -0.05(-0.05%) |
Dec 16, 2013 | 82.92 | 83.44 | 82.71 | 82.74 | 401,042 | -0.14(-0.16%) |
Dec 13, 2013 | 83.77 | 84.20 | 82.85 | 82.88 | 367,974 | -0.70(-0.84%) |
Dec 12, 2013 | 84.47 | 84.65 | 83.49 | 83.58 | 318,089 | -0.99(-1.17%) |
Dec 11, 2013 | 85.16 | 85.69 | 84.37 | 84.56 | 206,345 | -0.64(-0.75%) |
Dec 10, 2013 | 85.38 | 85.72 | 85.12 | 85.20 | 268,573 | -0.44(-0.52%) |
Dec 09, 2013 | 85.96 | 86.19 | 85.35 | 85.64 | 172,167 | -0.32(-0.37%) |
Dec 06, 2013 | 84.48 | 85.97 | 84.48 | 85.96 | 284,498 | +1.75(+2.07%) |
Dec 05, 2013 | 84.48 | 84.67 | 83.62 | 84.21 | 254,848 | -0.59(-0.69%) |
Dec 04, 2013 | 85.10 | 85.42 | 84.20 | 84.80 | 217,385 | -0.58(-0.68%) |
Dec 03, 2013 | 84.96 | 85.46 | 84.64 | 85.38 | 285,987 | +0.20(+0.23%) |
Dec 02, 2013 | 85.49 | 86.03 | 85.10 | 85.18 | 439,708 | -0.49(-0.57%) |
Nov 29, 2013 | 86.19 | 86.24 | 85.66 | 85.67 | 128,558 | -0.27(-0.32%) |
Nov 27, 2013 | 85.90 | 86.12 | 85.48 | 85.94 | 301,746 | +0.18(+0.21%) |
Nov 26, 2013 | 85.85 | 85.95 | 85.38 | 85.76 | 546,085 | -0.01(-0.01%) |
Nov 25, 2013 | 85.65 | 86.13 | 85.49 | 85.77 | 257,452 | +0.33(+0.39%) |
Nov 22, 2013 | 84.47 | 85.54 | 84.23 | 85.43 | 236,158 | +1.08(+1.28%) |
Nov 21, 2013 | 83.93 | 84.37 | 83.53 | 84.36 | 278,061 | +0.74(+0.89%) |
Nov 20, 2013 | 83.98 | 84.43 | 83.34 | 83.62 | 414,776 | -0.33(-0.39%) |
Nov 19, 2013 | 85.09 | 85.18 | 83.82 | 83.94 | 327,453 | -1.14(-1.34%) |
Nov 18, 2013 | 85.46 | 85.62 | 85.04 | 85.08 | 327,050 | -0.14(-0.16%) |
Nov 15, 2013 | 85.90 | 85.90 | 84.97 | 85.22 | 554,220 | -0.22(-0.25%) |
Nov 14, 2013 | 85.90 | 85.90 | 84.92 | 85.43 | 1,086,668 | -0.42(-0.48%) |
Nov 13, 2013 | 85.41 | 85.93 | 85.21 | 85.85 | 297,323 | +0.25(+0.30%) |
Nov 12, 2013 | 85.42 | 86.09 | 84.99 | 85.60 | 629,791 | +0.00(+0.00%) |
Nov 11, 2013 | 85.94 | 86.29 | 85.58 | 85.60 | 264,142 | -0.57(-0.66%) |
Nov 08, 2013 | 86.32 | 87.04 | 85.87 | 86.17 | 367,895 | -0.31(-0.36%) |
Nov 07, 2013 | 85.97 | 87.14 | 85.97 | 86.48 | 498,528 | +0.47(+0.55%) |
Nov 06, 2013 | 85.94 | 86.55 | 84.50 | 86.00 | 739,861 | +1.66(+1.97%) |
Nov 05, 2013 | 84.65 | 85.21 | 84.23 | 84.34 | 407,421 | -0.18(-0.21%) |
Nov 04, 2013 | 83.95 | 84.61 | 83.88 | 84.52 | 225,989 | +0.55(+0.66%) |
Nov 01, 2013 | 84.65 | 84.80 | 83.90 | 83.97 | 440,004 | -0.81(-0.95%) |
Oct 31, 2013 | 84.96 | 85.11 | 84.39 | 84.77 | 457,456 | -0.26(-0.31%) |
Oct 30, 2013 | 85.33 | 85.49 | 84.37 | 85.04 | 426,530 | -0.03(-0.03%) |
Oct 29, 2013 | 84.33 | 85.23 | 84.05 | 85.06 | 432,536 | +1.02(+1.22%) |
Oct 28, 2013 | 83.47 | 84.14 | 83.13 | 84.04 | 509,320 | +0.71(+0.86%) |
Oct 25, 2013 | 82.87 | 83.49 | 82.53 | 83.33 | 617,017 | +0.64(+0.78%) |
Oct 24, 2013 | 82.87 | 83.19 | 82.30 | 82.68 | 383,434 | -0.14(-0.17%) |
Oct 23, 2013 | 83.84 | 83.87 | 82.78 | 82.83 | 348,276 | -1.15(-1.37%) |
Oct 22, 2013 | 84.32 | 84.62 | 83.79 | 83.98 | 418,746 | +0.08(+0.10%) |
Oct 21, 2013 | 84.29 | 84.45 | 83.82 | 83.90 | 374,458 | -0.14(-0.16%) |
Oct 18, 2013 | 83.42 | 84.18 | 83.30 | 84.03 | 505,688 | -0.54(-0.64%) |
Oct 17, 2013 | 84.00 | 84.60 | 83.72 | 84.58 | 350,517 | +0.56(+0.67%) |
Oct 16, 2013 | 83.26 | 84.09 | 82.92 | 84.01 | 295,793 | +1.18(+1.42%) |
Oct 15, 2013 | 83.23 | 83.70 | 82.81 | 82.84 | 252,169 | -0.38(-0.46%) |
Oct 14, 2013 | 82.75 | 83.32 | 82.42 | 83.22 | 158,540 | +0.19(+0.23%) |
Oct 11, 2013 | 82.94 | 83.03 | 82.52 | 83.03 | 210,808 | +0.15(+0.19%) |
Oct 10, 2013 | 81.92 | 82.90 | 81.92 | 82.87 | 471,717 | +1.43(+1.75%) |
Oct 09, 2013 | 82.15 | 82.29 | 81.33 | 81.45 | 345,418 | -0.70(-0.85%) |
Oct 08, 2013 | 82.82 | 83.17 | 82.11 | 82.14 | 336,732 | -0.81(-0.97%) |
Oct 07, 2013 | 83.03 | 83.16 | 82.50 | 82.95 | 279,497 | -0.37(-0.45%) |
Oct 04, 2013 | 82.70 | 83.45 | 82.49 | 83.32 | 233,547 | +0.47(+0.57%) |
Oct 03, 2013 | 83.02 | 83.51 | 82.84 | 82.85 | 609,929 | -0.58(-0.69%) |
Oct 02, 2013 | 82.67 | 83.47 | 82.56 | 83.43 | 480,636 | +0.73(+0.89%) |
Oct 01, 2013 | 81.98 | 82.73 | 81.71 | 82.69 | 532,493 | +0.80(+0.97%) |
Sep 30, 2013 | 80.94 | 82.03 | 80.53 | 81.90 | 676,307 | +0.25(+0.31%) |
Sep 27, 2013 | 81.50 | 81.78 | 81.09 | 81.64 | 195,217 | +0.15(+0.19%) |
Sep 26, 2013 | 81.40 | 81.92 | 81.22 | 81.49 | 246,542 | -0.23(-0.28%) |
Sep 25, 2013 | 81.31 | 81.91 | 81.25 | 81.72 | 408,134 | +0.31(+0.38%) |
Sep 24, 2013 | 80.84 | 81.67 | 80.71 | 81.41 | 386,648 | +0.49(+0.60%) |
Sep 23, 2013 | 80.27 | 80.98 | 79.93 | 80.92 | 349,324 | +0.54(+0.68%) |
Sep 20, 2013 | 80.97 | 81.14 | 80.21 | 80.38 | 650,669 | -0.59(-0.73%) |
Sep 19, 2013 | 81.19 | 81.35 | 80.75 | 80.97 | 604,426 | -0.20(-0.25%) |
Sep 18, 2013 | 80.09 | 81.16 | 80.09 | 81.16 | 327,176 | +0.89(+1.10%) |
Sep 17, 2013 | 80.51 | 80.61 | 79.95 | 80.28 | 262,759 | -0.04(-0.05%) |
Sep 16, 2013 | 80.03 | 80.50 | 79.68 | 80.31 | 193,983 | +0.63(+0.79%) |
Sep 13, 2013 | 79.25 | 79.72 | 78.92 | 79.68 | 234,282 | +0.36(+0.46%) |
Sep 12, 2013 | 79.57 | 79.85 | 78.99 | 79.32 | 260,770 | -0.40(-0.50%) |
Sep 11, 2013 | 78.89 | 79.77 | 78.89 | 79.72 | 439,763 | +0.65(+0.82%) |
Sep 10, 2013 | 78.66 | 79.09 | 78.34 | 79.07 | 737,424 | +0.50(+0.63%) |
Sep 09, 2013 | 77.65 | 78.57 | 77.61 | 78.57 | 383,232 | +1.20(+1.55%) |
Sep 06, 2013 | 78.21 | 78.34 | 77.24 | 77.37 | 492,953 | -0.77(-0.98%) |
Sep 05, 2013 | 78.81 | 79.17 | 77.99 | 78.14 | 657,367 | -0.79(-1.01%) |
Sep 04, 2013 | 79.35 | 79.54 | 78.78 | 78.93 | 960,010 | -0.63(-0.79%) |
Sep 03, 2013 | 79.17 | 79.76 | 78.78 | 79.56 | 866,153 | +0.75(+0.95%) |
Aug 30, 2013 | 78.63 | 79.26 | 78.27 | 78.81 | 541,010 | +0.32(+0.40%) |
Aug 29, 2013 | 77.66 | 78.55 | 77.54 | 78.50 | 385,987 | +0.66(+0.85%) |
Aug 28, 2013 | 78.00 | 78.26 | 77.26 | 77.84 | 384,756 | -0.32(-0.42%) |
Aug 27, 2013 | 78.16 | 78.57 | 78.00 | 78.16 | 495,146 | -0.38(-0.48%) |
Aug 26, 2013 | 78.64 | 79.10 | 78.34 | 78.54 | 449,816 | -0.10(-0.13%) |
Aug 23, 2013 | 78.68 | 78.71 | 78.07 | 78.64 | 190,767 | +0.16(+0.21%) |
Aug 22, 2013 | 77.61 | 81.55 | 76.03 | 78.48 | 428,842 | +1.27(+1.65%) |
Aug 21, 2013 | 77.08 | 77.70 | 76.92 | 77.21 | 295,352 | -0.08(-0.11%) |
Aug 20, 2013 | 76.83 | 77.68 | 76.71 | 77.29 | 247,974 | +0.47(+0.61%) |
Aug 19, 2013 | 76.94 | 77.23 | 76.76 | 76.82 | 435,732 | -0.13(-0.16%) |
Aug 16, 2013 | 76.70 | 77.41 | 76.47 | 76.95 | 388,521 | +0.35(+0.46%) |
Aug 15, 2013 | 76.97 | 77.30 | 76.58 | 76.60 | 490,005 | -0.81(-1.05%) |
Aug 14, 2013 | 77.56 | 77.78 | 77.34 | 77.41 | 412,909 | -0.24(-0.31%) |
Aug 13, 2013 | 76.50 | 77.66 | 76.08 | 77.65 | 728,791 | +1.38(+1.81%) |
Aug 12, 2013 | 76.41 | 76.75 | 75.61 | 76.27 | 831,032 | -0.16(-0.21%) |
Aug 09, 2013 | 75.75 | 76.59 | 75.02 | 76.43 | 1,231,515 | +0.68(+0.89%) |
Aug 08, 2013 | 76.62 | 77.02 | 75.64 | 75.76 | 1,306,508 | -0.70(-0.92%) |
Aug 07, 2013 | 76.44 | 77.16 | 76.22 | 76.46 | 379,626 | -0.27(-0.35%) |
Aug 06, 2013 | 77.21 | 77.51 | 76.62 | 76.73 | 311,831 | -0.77(-0.99%) |
Aug 05, 2013 | 79.07 | 79.07 | 77.29 | 77.50 | 264,325 | -0.49(-0.62%) |
Aug 02, 2013 | 77.68 | 78.19 | 77.42 | 77.98 | 362,467 | +0.32(+0.42%) |
Aug 01, 2013 | 78.78 | 79.34 | 77.55 | 77.66 | 630,154 | -0.77(-0.98%) |
Jul 31, 2013 | 79.80 | 79.85 | 78.22 | 78.43 | 374,348 | -1.07(-1.35%) |
Jul 30, 2013 | 79.95 | 80.74 | 79.32 | 79.50 | 404,292 | -0.14(-0.17%) |
Jul 29, 2013 | 79.78 | 80.03 | 79.27 | 79.63 | 188,162 | -0.04(-0.05%) |
Jul 26, 2013 | 79.26 | 79.83 | 78.61 | 79.67 | 175,091 | +0.86(+1.09%) |
Jul 25, 2013 | 78.54 | 79.21 | 78.51 | 78.81 | 443,720 | +0.41(+0.53%) |
Jul 24, 2013 | 78.76 | 79.17 | 77.92 | 78.40 | 443,330 | +0.04(+0.05%) |
Jul 23, 2013 | 79.92 | 80.15 | 78.34 | 78.36 | 425,509 | -1.73(-2.16%) |
Jul 22, 2013 | 79.75 | 80.13 | 79.35 | 80.09 | 260,491 | +0.23(+0.28%) |
Jul 19, 2013 | 79.93 | 80.29 | 79.65 | 79.87 | 503,830 | -0.32(-0.39%) |
Jul 18, 2013 | 79.75 | 80.31 | 79.54 | 80.18 | 359,644 | +0.66(+0.83%) |
Jul 17, 2013 | 79.56 | 79.74 | 79.35 | 79.53 | 196,588 | +0.06(+0.08%) |
Jul 16, 2013 | 80.15 | 80.61 | 79.39 | 79.46 | 679,927 | -0.76(-0.94%) |
Jul 15, 2013 | 79.90 | 80.59 | 79.71 | 80.22 | 323,787 | +0.19(+0.24%) |
Jul 12, 2013 | 79.70 | 80.29 | 79.19 | 80.03 | 410,769 | +0.56(+0.70%) |
Jul 11, 2013 | 78.98 | 79.51 | 78.89 | 79.47 | 654,486 | +1.04(+1.32%) |
Jul 10, 2013 | 77.46 | 78.49 | 77.15 | 78.43 | 721,978 | +0.97(+1.26%) |
Jul 09, 2013 | 77.19 | 78.13 | 77.42 | 77.46 | 509,885 | -0.37(-0.48%) |
Jul 08, 2013 | 77.94 | 78.25 | 77.62 | 77.83 | 417,226 | -0.03(-0.03%) |
Jul 05, 2013 | 77.01 | 77.86 | 76.52 | 77.86 | 284,938 | +0.99(+1.29%) |
Jul 03, 2013 | 76.95 | 77.38 | 76.49 | 76.87 | 80,259 | -0.41(-0.53%) |
Jul 02, 2013 | 78.88 | 79.15 | 77.01 | 77.27 | 542,293 | -1.42(-1.81%) |
Jul 01, 2013 | 78.30 | 79.18 | 78.17 | 78.70 | 398,272 | +0.43(+0.55%) |
Jun 28, 2013 | 77.52 | 78.41 | 77.20 | 78.26 | 411,297 | +0.53(+0.68%) |
Jun 27, 2013 | 77.01 | 77.85 | 76.87 | 77.73 | 281,517 | +1.16(+1.52%) |
Jun 26, 2013 | 76.44 | 76.76 | 76.17 | 76.57 | 408,391 | +0.68(+0.89%) |
Jun 25, 2013 | 76.68 | 76.68 | 75.87 | 75.89 | 387,211 | -0.02(-0.02%) |
Jun 24, 2013 | 74.75 | 76.17 | 74.41 | 75.91 | 747,372 | +0.71(+0.95%) |
Jun 21, 2013 | 76.32 | 76.36 | 74.91 | 75.20 | 873,584 | -0.76(-1.00%) |
Jun 20, 2013 | 76.46 | 76.76 | 75.75 | 75.95 | 695,925 | -1.15(-1.49%) |
Jun 19, 2013 | 78.07 | 78.26 | 76.77 | 77.10 | 636,541 | -1.17(-1.50%) |
Jun 18, 2013 | 77.24 | 78.45 | 77.15 | 78.27 | 394,398 | +1.06(+1.38%) |
Jun 17, 2013 | 76.94 | 77.54 | 76.85 | 77.21 | 503,435 | +0.57(+0.74%) |
Jun 14, 2013 | 77.08 | 77.25 | 76.52 | 76.64 | 270,472 | -0.33(-0.43%) |
Jun 13, 2013 | 76.49 | 77.23 | 76.36 | 76.97 | 688,287 | +0.43(+0.57%) |
Jun 12, 2013 | 76.93 | 77.38 | 76.34 | 76.54 | 431,078 | -0.37(-0.48%) |
Jun 11, 2013 | 78.36 | 80.53 | 76.70 | 76.91 | 585,133 | -0.64(-0.82%) |
Jun 10, 2013 | 77.01 | 77.70 | 76.70 | 77.55 | 886,336 | +0.47(+0.61%) |
Jun 07, 2013 | 76.54 | 77.25 | 76.14 | 77.08 | 495,475 | +0.79(+1.04%) |
Jun 06, 2013 | 75.88 | 76.62 | 75.45 | 76.29 | 329,890 | +0.19(+0.25%) |
Jun 05, 2013 | 76.84 | 77.16 | 76.07 | 76.10 | 468,746 | -1.24(-1.60%) |
Jun 04, 2013 | 77.52 | 77.80 | 76.91 | 77.34 | 587,451 | -0.12(-0.15%) |
Jun 03, 2013 | 77.32 | 77.46 | 76.27 | 77.46 | 626,646 | +0.20(+0.26%) |
May 31, 2013 | 77.96 | 78.40 | 77.26 | 77.26 | 717,959 | -0.67(-0.85%) |
May 30, 2013 | 78.31 | 78.99 | 77.66 | 77.93 | 636,267 | -0.23(-0.30%) |
May 29, 2013 | 75.93 | 78.38 | 75.32 | 78.16 | 1,220,285 | +1.51(+1.97%) |
May 28, 2013 | 77.14 | 77.67 | 76.38 | 76.65 | 556,078 | -0.08(-0.11%) |
May 24, 2013 | 75.79 | 76.88 | 75.14 | 76.73 | 286,492 | +0.13(+0.16%) |
May 23, 2013 | 76.22 | 77.26 | 76.20 | 76.61 | 487,799 | -0.39(-0.50%) |
May 22, 2013 | 77.71 | 77.75 | 76.57 | 76.99 | 821,785 | -0.76(-0.97%) |
May 21, 2013 | 78.57 | 79.01 | 77.67 | 77.75 | 697,854 | -1.18(-1.49%) |
May 20, 2013 | 78.69 | 79.21 | 78.50 | 78.92 | 575,821 | -0.16(-0.20%) |
May 17, 2013 | 79.15 | 79.55 | 78.74 | 79.09 | 706,497 | -0.06(-0.08%) |
May 16, 2013 | 80.93 | 81.78 | 78.94 | 79.15 | 1,036,947 | -2.24(-2.75%) |
May 15, 2013 | 80.89 | 81.69 | 80.78 | 81.39 | 417,410 | +0.56(+0.69%) |
May 13, 2013 | 81.29 | 81.54 | 80.69 | 80.83 | 502,954 | -0.42(-0.52%) |
May 10, 2013 | 81.45 | 81.51 | 80.83 | 81.25 | 370,741 | -0.07(-0.09%) |
May 09, 2013 | 82.82 | 82.88 | 81.28 | 81.32 | 532,386 | -1.45(-1.75%) |
May 08, 2013 | 82.68 | 83.02 | 82.39 | 82.77 | 493,373 | -0.28(-0.34%) |
May 07, 2013 | 82.19 | 83.05 | 81.93 | 83.05 | 502,908 | +0.83(+1.01%) |
May 06, 2013 | 82.19 | 82.47 | 81.35 | 82.22 | 574,013 | +0.18(+0.22%) |
May 03, 2013 | 81.93 | 82.39 | 81.49 | 82.04 | 673,231 | -0.29(-0.35%) |
May 02, 2013 | 85.38 | 85.39 | 80.43 | 82.33 | 1,467,032 | -1.72(-2.04%) |