Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 91.51 | 91.51 | 90.24 | 90.30 | 26,052 | -1.78(-1.93%) |
Jul 30, 2014 | 92.00 | 92.21 | 91.70 | 92.07 | 17,973 | +0.33(+0.36%) |
Jul 29, 2014 | 92.16 | 92.24 | 91.65 | 91.74 | 18,517 | -0.20(-0.22%) |
Jul 28, 2014 | 91.94 | 92.18 | 91.26 | 91.94 | 26,783 | +0.06(+0.06%) |
Jul 25, 2014 | 91.96 | 92.02 | 91.53 | 91.88 | 18,409 | -0.77(-0.84%) |
Jul 24, 2014 | 92.55 | 92.77 | 92.48 | 92.66 | 9,665 | +0.07(+0.07%) |
Jul 23, 2014 | 92.86 | 92.86 | 92.53 | 92.59 | 10,862 | -0.12(-0.13%) |
Jul 22, 2014 | 92.36 | 92.82 | 92.28 | 92.71 | 24,293 | +0.75(+0.81%) |
Jul 21, 2014 | 91.86 | 92.13 | 91.49 | 91.97 | 17,378 | +0.01(+0.01%) |
Jul 18, 2014 | 91.16 | 91.98 | 91.14 | 91.96 | 22,895 | +1.20(+1.32%) |
Jul 17, 2014 | 91.66 | 91.98 | 90.50 | 90.76 | 83,329 | -1.14(-1.24%) |
Jul 16, 2014 | 91.85 | 92.06 | 91.75 | 91.90 | 10,836 | +0.77(+0.85%) |
Jul 15, 2014 | 91.43 | 91.56 | 90.53 | 91.13 | 20,236 | -0.19(-0.21%) |
Jul 14, 2014 | 91.00 | 91.50 | 91.00 | 91.32 | 7,833 | +0.71(+0.78%) |
Jul 11, 2014 | 90.27 | 90.61 | 90.14 | 90.61 | 6,347 | +0.45(+0.50%) |
Jul 10, 2014 | 89.33 | 90.45 | 89.20 | 90.15 | 13,211 | -0.30(-0.33%) |
Jul 09, 2014 | 90.12 | 90.53 | 89.97 | 90.46 | 34,458 | +0.40(+0.44%) |
Jul 08, 2014 | 91.07 | 91.07 | 89.73 | 90.06 | 22,891 | -1.09(-1.19%) |
Jul 07, 2014 | 91.34 | 91.44 | 91.03 | 91.15 | 12,174 | -0.40(-0.43%) |
Jul 03, 2014 | 91.25 | 91.54 | 91.54 | 91.54 | 11,753 | +0.51(+0.56%) |
Jul 02, 2014 | 91.01 | 91.22 | 90.89 | 91.03 | 97,595 | -0.02(-0.02%) |
Jul 01, 2014 | 90.46 | 91.32 | 90.46 | 91.05 | 4,793 | +1.15(+1.28%) |
Jun 30, 2014 | 89.79 | 90.13 | 89.79 | 89.90 | 20,766 | +0.12(+0.14%) |
Jun 27, 2014 | 89.34 | 89.79 | 89.34 | 89.78 | 5,243 | +0.42(+0.47%) |
Jun 26, 2014 | 89.63 | 89.63 | 88.87 | 89.36 | 11,310 | -0.19(-0.21%) |
Jun 25, 2014 | 88.70 | 89.56 | 88.70 | 89.55 | 8,626 | +0.59(+0.66%) |
Jun 24, 2014 | 89.28 | 89.98 | 88.90 | 88.96 | 167,802 | -0.47(-0.53%) |
Jun 23, 2014 | 89.28 | 89.46 | 89.13 | 89.43 | 14,079 | +0.21(+0.23%) |
Jun 20, 2014 | 89.28 | 89.28 | 88.93 | 89.23 | 9,344 | -0.15(-0.17%) |
Jun 19, 2014 | 89.77 | 89.77 | 89.08 | 89.38 | 16,661 | -0.25(-0.27%) |
Jun 18, 2014 | 89.22 | 89.66 | 88.91 | 89.62 | 6,823 | +0.49(+0.55%) |
Jun 17, 2014 | 88.75 | 89.36 | 88.75 | 89.13 | 27,048 | +0.30(+0.34%) |
Jun 16, 2014 | 88.55 | 88.96 | 88.38 | 88.83 | 6,912 | +0.11(+0.13%) |
Jun 13, 2014 | 88.53 | 88.86 | 88.27 | 88.72 | 44,587 | +0.64(+0.73%) |
Jun 12, 2014 | 88.84 | 88.96 | 87.95 | 88.08 | 14,880 | -0.90(-1.02%) |
Jun 11, 2014 | 88.82 | 89.11 | 88.72 | 88.98 | 9,425 | +0.01(+0.02%) |
Jun 10, 2014 | 88.66 | 89.09 | 88.66 | 88.97 | 9,331 | +0.30(+0.33%) |
Jun 06, 2014 | 88.58 | 88.67 | 88.47 | 88.67 | 15,902 | +0.63(+0.72%) |
Jun 05, 2014 | 87.50 | 88.16 | 87.15 | 88.04 | 89,910 | +0.72(+0.82%) |
Jun 04, 2014 | 87.01 | 87.40 | 86.81 | 87.32 | 12,171 | +0.20(+0.23%) |
Jun 03, 2014 | 86.96 | 87.26 | 86.84 | 87.12 | 44,014 | -0.08(-0.09%) |
Jun 02, 2014 | 87.25 | 87.29 | 86.89 | 87.20 | 8,577 | -0.18(-0.20%) |
May 30, 2014 | 87.61 | 87.61 | 87.00 | 87.38 | 41,647 | -0.05(-0.05%) |
May 29, 2014 | 87.15 | 87.53 | 87.11 | 87.43 | 17,831 | +0.39(+0.44%) |
May 28, 2014 | 87.22 | 87.24 | 86.94 | 87.04 | 11,689 | -0.18(-0.21%) |
May 27, 2014 | 86.54 | 87.22 | 86.52 | 87.22 | 21,104 | +0.86(+0.99%) |
May 23, 2014 | 85.61 | 86.36 | 86.36 | 86.36 | 20,908 | +0.59(+0.69%) |
May 22, 2014 | 85.45 | 85.77 | 85.14 | 85.77 | 9,702 | +0.51(+0.60%) |
May 21, 2014 | 84.74 | 85.26 | 84.73 | 85.26 | 32,231 | +0.76(+0.90%) |
May 20, 2014 | 84.84 | 85.08 | 84.33 | 84.50 | 8,989 | -0.53(-0.62%) |
May 19, 2014 | 84.20 | 85.03 | 84.20 | 85.02 | 17,181 | +0.85(+1.01%) |
May 16, 2014 | 83.94 | 84.24 | 83.31 | 84.18 | 15,635 | +0.52(+0.62%) |
May 15, 2014 | 84.26 | 84.35 | 83.29 | 83.66 | 15,111 | -0.67(-0.79%) |
May 14, 2014 | 84.69 | 84.89 | 84.29 | 84.33 | 15,128 | -0.66(-0.78%) |
May 13, 2014 | 84.97 | 85.37 | 84.79 | 84.99 | 28,141 | +0.01(+0.01%) |
May 12, 2014 | 84.02 | 84.99 | 84.02 | 84.98 | 41,899 | +1.52(+1.82%) |
May 09, 2014 | 83.25 | 83.53 | 82.72 | 83.46 | 28,036 | +0.29(+0.35%) |
May 08, 2014 | 82.86 | 84.28 | 82.74 | 83.17 | 66,060 | -0.07(-0.08%) |
May 07, 2014 | 83.62 | 83.67 | 82.23 | 83.23 | 35,380 | -0.26(-0.32%) |
May 06, 2014 | 84.48 | 84.49 | 83.50 | 83.50 | 12,880 | -1.12(-1.33%) |
May 05, 2014 | 84.00 | 84.66 | 83.64 | 84.62 | 23,966 | +0.23(+0.27%) |
May 02, 2014 | 84.84 | 84.84 | 84.33 | 84.39 | 20,822 | -0.13(-0.16%) |
May 01, 2014 | 84.63 | 85.16 | 84.33 | 84.52 | 12,243 | +0.15(+0.18%) |
Apr 30, 2014 | 83.79 | 84.43 | 83.58 | 84.37 | 40,600 | +0.31(+0.37%) |
Apr 29, 2014 | 83.47 | 84.20 | 83.33 | 84.06 | 122,511 | +0.64(+0.77%) |
Apr 28, 2014 | 83.41 | 83.85 | 82.49 | 83.42 | 46,391 | +0.28(+0.34%) |
Apr 25, 2014 | 84.12 | 84.13 | 83.06 | 83.14 | 17,293 | -1.72(-2.03%) |
Apr 24, 2014 | 85.54 | 85.56 | 84.04 | 84.86 | 22,967 | +0.45(+0.54%) |
Apr 23, 2014 | 85.20 | 85.20 | 84.36 | 84.41 | 18,679 | -0.74(-0.87%) |
Apr 22, 2014 | 84.76 | 85.39 | 84.65 | 85.16 | 15,148 | +0.54(+0.63%) |
Apr 21, 2014 | 84.53 | 84.72 | 84.15 | 84.62 | 11,638 | +0.30(+0.36%) |
Apr 17, 2014 | 84.03 | 84.32 | 84.32 | 84.32 | 13,160 | -0.06(-0.07%) |
Apr 16, 2014 | 84.12 | 84.39 | 83.37 | 84.37 | 201,974 | +1.03(+1.23%) |
Apr 15, 2014 | 83.27 | 83.63 | 81.81 | 83.35 | 48,234 | +0.40(+0.48%) |
Apr 14, 2014 | 82.71 | 83.38 | 82.28 | 82.95 | 16,897 | +0.73(+0.89%) |
Apr 11, 2014 | 82.59 | 83.34 | 81.96 | 82.22 | 57,417 | -1.20(-1.44%) |
Apr 10, 2014 | 85.90 | 85.90 | 83.11 | 83.41 | 24,460 | -2.34(-2.72%) |
Apr 09, 2014 | 84.80 | 85.76 | 84.53 | 85.75 | 18,723 | +1.48(+1.76%) |
Apr 08, 2014 | 83.54 | 84.41 | 83.42 | 84.27 | 74,062 | +0.77(+0.93%) |
Apr 07, 2014 | 83.76 | 84.41 | 82.88 | 83.50 | 59,748 | -0.81(-0.96%) |
Apr 04, 2014 | 86.90 | 86.90 | 84.04 | 84.31 | 22,846 | -2.04(-2.36%) |
Apr 03, 2014 | 87.27 | 87.31 | 86.10 | 86.34 | 9,654 | -0.63(-0.73%) |
Apr 02, 2014 | 87.29 | 87.29 | 86.76 | 86.97 | 43,550 | +0.00(+0.00%) |
Apr 01, 2014 | 86.00 | 87.00 | 85.98 | 86.97 | 34,190 | +1.25(+1.46%) |
Mar 31, 2014 | 85.45 | 86.08 | 85.45 | 85.72 | 88,005 | +0.82(+0.97%) |
Mar 28, 2014 | 84.98 | 85.79 | 84.72 | 84.90 | 25,036 | +0.25(+0.29%) |
Mar 27, 2014 | 84.97 | 85.11 | 84.27 | 84.66 | 55,648 | -0.63(-0.74%) |
Mar 26, 2014 | 87.01 | 87.03 | 85.29 | 85.29 | 31,307 | -1.18(-1.36%) |
Mar 25, 2014 | 86.50 | 87.00 | 85.81 | 86.47 | 27,530 | +0.44(+0.52%) |
Mar 24, 2014 | 87.09 | 87.09 | 85.34 | 86.02 | 48,020 | -0.68(-0.78%) |
Mar 21, 2014 | 87.99 | 87.99 | 86.57 | 86.70 | 15,974 | -0.70(-0.80%) |
Mar 20, 2014 | 86.70 | 87.64 | 86.59 | 87.39 | 25,604 | +0.51(+0.58%) |
Mar 19, 2014 | 87.27 | 87.39 | 86.57 | 86.89 | 17,702 | -0.50(-0.57%) |
Mar 18, 2014 | 86.26 | 87.39 | 86.24 | 87.38 | 27,031 | +1.25(+1.45%) |
Mar 17, 2014 | 85.43 | 86.33 | 85.40 | 86.13 | 27,538 | +1.04(+1.23%) |
Mar 14, 2014 | 85.68 | 85.68 | 85.09 | 85.09 | 26,496 | -0.49(-0.57%) |
Mar 13, 2014 | 87.22 | 87.22 | 85.23 | 85.58 | 32,502 | -1.36(-1.57%) |
Mar 12, 2014 | 86.14 | 86.94 | 85.85 | 86.94 | 30,377 | +0.31(+0.36%) |
Mar 11, 2014 | 87.12 | 87.44 | 86.39 | 86.63 | 28,601 | -0.33(-0.38%) |
Mar 10, 2014 | 87.18 | 87.27 | 86.69 | 86.96 | 22,023 | -0.27(-0.31%) |
Mar 07, 2014 | 87.80 | 87.80 | 86.94 | 87.23 | 24,182 | -0.30(-0.34%) |
Mar 06, 2014 | 87.73 | 87.73 | 87.39 | 87.53 | 15,597 | +0.00(+0.00%) |
Mar 05, 2014 | 87.44 | 87.59 | 87.25 | 87.53 | 29,547 | +0.23(+0.27%) |
Mar 04, 2014 | 86.94 | 87.42 | 86.94 | 87.30 | 17,364 | +1.47(+1.71%) |
Mar 03, 2014 | 85.74 | 86.07 | 85.23 | 85.83 | 33,950 | -0.77(-0.89%) |
Feb 28, 2014 | 86.93 | 87.20 | 85.96 | 86.60 | 33,741 | -0.15(-0.17%) |
Feb 27, 2014 | 86.32 | 86.92 | 86.26 | 86.75 | 27,262 | +0.45(+0.52%) |
Feb 26, 2014 | 86.42 | 86.77 | 86.03 | 86.31 | 23,897 | +0.31(+0.37%) |
Feb 25, 2014 | 86.30 | 86.36 | 85.79 | 85.99 | 33,464 | -0.11(-0.13%) |
Feb 24, 2014 | 86.20 | 86.50 | 85.59 | 86.10 | 36,448 | +0.52(+0.60%) |
Feb 21, 2014 | 86.19 | 86.19 | 85.59 | 85.59 | 11,551 | -0.24(-0.28%) |
Feb 20, 2014 | 85.23 | 85.90 | 84.95 | 85.83 | 15,073 | +0.58(+0.68%) |
Feb 19, 2014 | 85.66 | 85.96 | 85.20 | 85.25 | 59,800 | -0.54(-0.62%) |
Feb 18, 2014 | 85.61 | 85.91 | 85.45 | 85.79 | 53,939 | +0.33(+0.38%) |
Feb 14, 2014 | 85.16 | 85.46 | 85.46 | 85.46 | 170,493 | +0.15(+0.18%) |
Feb 13, 2014 | 84.01 | 85.31 | 84.01 | 85.31 | 15,553 | +0.85(+1.00%) |
Feb 12, 2014 | 84.41 | 84.72 | 84.35 | 84.46 | 18,592 | +0.20(+0.23%) |
Feb 11, 2014 | 83.68 | 84.42 | 83.58 | 84.26 | 44,197 | +0.85(+1.01%) |
Feb 10, 2014 | 83.32 | 83.43 | 83.10 | 83.42 | 16,027 | +0.17(+0.20%) |
Feb 07, 2014 | 82.48 | 83.25 | 82.22 | 83.25 | 16,430 | +1.25(+1.53%) |
Feb 06, 2014 | 81.00 | 82.01 | 81.00 | 82.00 | 22,148 | +1.09(+1.35%) |
Feb 05, 2014 | 80.64 | 81.07 | 80.16 | 80.91 | 30,645 | -0.05(-0.06%) |
Feb 04, 2014 | 80.88 | 81.19 | 80.58 | 80.95 | 18,535 | +0.47(+0.58%) |
Feb 03, 2014 | 82.43 | 82.73 | 80.36 | 80.49 | 52,006 | -2.02(-2.45%) |
Jan 31, 2014 | 82.18 | 82.96 | 81.84 | 82.50 | 62,149 | -0.42(-0.51%) |
Jan 30, 2014 | 82.58 | 83.14 | 82.23 | 82.93 | 64,866 | +1.50(+1.85%) |
Jan 29, 2014 | 81.75 | 82.13 | 81.27 | 81.42 | 17,690 | -0.88(-1.07%) |
Jan 28, 2014 | 81.76 | 82.31 | 81.54 | 82.31 | 45,633 | +0.09(+0.11%) |
Jan 27, 2014 | 83.26 | 83.26 | 81.71 | 82.22 | 47,806 | -0.92(-1.10%) |
Jan 24, 2014 | 84.60 | 84.60 | 83.13 | 83.13 | 48,418 | -1.73(-2.04%) |
Jan 23, 2014 | 85.11 | 85.11 | 84.41 | 84.86 | 61,348 | -0.46(-0.54%) |
Jan 22, 2014 | 85.18 | 85.43 | 85.11 | 85.32 | 43,303 | +0.10(+0.12%) |
Jan 21, 2014 | 85.34 | 85.34 | 84.68 | 85.22 | 33,358 | +0.43(+0.51%) |
Jan 17, 2014 | 85.02 | 84.79 | 84.79 | 84.79 | 14,890 | -0.39(-0.46%) |
Jan 16, 2014 | 85.13 | 85.26 | 84.97 | 85.18 | 22,377 | +0.02(+0.02%) |
Jan 15, 2014 | 84.30 | 85.30 | 84.30 | 85.16 | 42,755 | +0.86(+1.03%) |
Jan 14, 2014 | 83.10 | 84.31 | 82.82 | 84.30 | 25,246 | +1.65(+1.99%) |
Jan 13, 2014 | 83.62 | 84.08 | 82.48 | 82.65 | 16,751 | -1.14(-1.36%) |
Jan 10, 2014 | 83.87 | 83.94 | 83.33 | 83.79 | 61,862 | +0.21(+0.25%) |
Jan 09, 2014 | 84.37 | 84.37 | 83.42 | 83.58 | 32,337 | -0.37(-0.44%) |
Jan 08, 2014 | 83.92 | 84.14 | 83.73 | 83.95 | 22,837 | +0.06(+0.07%) |
Jan 07, 2014 | 83.37 | 83.97 | 83.22 | 83.90 | 21,294 | +0.87(+1.04%) |
Jan 06, 2014 | 83.33 | 83.33 | 82.74 | 83.03 | 26,667 | -0.33(-0.39%) |
Jan 03, 2014 | 83.54 | 83.56 | 83.11 | 83.36 | 24,946 | -0.08(-0.09%) |
Jan 02, 2014 | 83.75 | 83.75 | 83.27 | 83.43 | 37,713 | -0.79(-0.94%) |
Dec 31, 2013 | 83.78 | 84.22 | 84.22 | 84.22 | 29,142 | +0.60(+0.72%) |
Dec 30, 2013 | 83.68 | 83.76 | 83.59 | 83.62 | 23,200 | -0.10(-0.12%) |
Dec 27, 2013 | 84.05 | 84.06 | 83.73 | 83.73 | 11,650 | -0.24(-0.29%) |
Dec 26, 2013 | 83.82 | 84.02 | 83.80 | 83.97 | 18,276 | +0.30(+0.36%) |
Dec 24, 2013 | 83.54 | 83.68 | 83.51 | 83.67 | 16,195 | +0.19(+0.23%) |
Dec 23, 2013 | 83.17 | 83.51 | 83.05 | 83.48 | 30,129 | +0.85(+1.03%) |
Dec 20, 2013 | 82.01 | 82.77 | 82.01 | 82.63 | 37,249 | +0.83(+1.02%) |
Dec 19, 2013 | 81.65 | 81.93 | 81.50 | 81.80 | 63,840 | +0.24(+0.29%) |
Dec 18, 2013 | 80.96 | 81.62 | 79.97 | 81.56 | 25,002 | +0.58(+0.72%) |
Dec 17, 2013 | 80.91 | 81.15 | 80.80 | 80.98 | 11,864 | +0.17(+0.21%) |
Dec 16, 2013 | 80.43 | 80.93 | 80.43 | 80.81 | 15,296 | +0.80(+1.00%) |
Dec 13, 2013 | 80.41 | 80.41 | 79.91 | 80.01 | 20,791 | +0.03(+0.04%) |
Dec 12, 2013 | 80.39 | 80.51 | 79.98 | 79.99 | 17,868 | -0.38(-0.47%) |
Dec 11, 2013 | 81.35 | 81.48 | 80.27 | 80.36 | 15,929 | -0.90(-1.11%) |
Dec 10, 2013 | 81.08 | 81.38 | 81.08 | 81.26 | 8,299 | -0.02(-0.03%) |
Dec 09, 2013 | 81.23 | 81.46 | 81.21 | 81.28 | 11,850 | +0.14(+0.18%) |
Dec 06, 2013 | 81.08 | 81.21 | 80.83 | 81.14 | 24,908 | +0.65(+0.80%) |
Dec 05, 2013 | 80.79 | 80.79 | 80.34 | 80.49 | 9,925 | -0.24(-0.30%) |
Dec 04, 2013 | 80.26 | 80.89 | 80.12 | 80.74 | 34,274 | +0.32(+0.40%) |
Dec 03, 2013 | 80.34 | 80.61 | 80.11 | 80.42 | 16,068 | -0.04(-0.05%) |
Dec 02, 2013 | 80.92 | 80.92 | 80.37 | 80.46 | 81,893 | -0.28(-0.35%) |
Nov 29, 2013 | 80.71 | 80.92 | 80.56 | 80.74 | 26,305 | +0.30(+0.37%) |
Nov 27, 2013 | 79.98 | 80.44 | 79.98 | 80.44 | 26,322 | +0.66(+0.82%) |
Nov 26, 2013 | 79.31 | 79.93 | 79.28 | 79.78 | 36,757 | +0.46(+0.58%) |
Nov 25, 2013 | 79.60 | 79.60 | 79.15 | 79.32 | 13,279 | -0.11(-0.14%) |
Nov 22, 2013 | 79.51 | 79.56 | 79.38 | 79.43 | 19,176 | -0.07(-0.08%) |
Nov 21, 2013 | 78.95 | 79.54 | 78.95 | 79.50 | 9,048 | +0.83(+1.05%) |
Nov 20, 2013 | 78.96 | 79.28 | 78.50 | 78.67 | 13,310 | -0.14(-0.18%) |
Nov 19, 2013 | 79.27 | 79.46 | 78.72 | 78.81 | 18,818 | -0.44(-0.56%) |
Nov 18, 2013 | 79.92 | 79.97 | 79.15 | 79.25 | 14,800 | -0.61(-0.76%) |
Nov 15, 2013 | 79.66 | 79.86 | 79.57 | 79.86 | 9,083 | +0.29(+0.37%) |
Nov 14, 2013 | 79.27 | 79.59 | 79.13 | 79.57 | 23,887 | -0.23(-0.28%) |
Nov 13, 2013 | 78.49 | 79.80 | 78.49 | 79.80 | 48,298 | +0.98(+1.24%) |
Nov 12, 2013 | 78.42 | 78.92 | 78.42 | 78.82 | 8,307 | +0.27(+0.34%) |
Nov 11, 2013 | 78.40 | 78.68 | 78.24 | 78.56 | 11,365 | +0.11(+0.14%) |
Nov 08, 2013 | 77.76 | 78.47 | 77.61 | 78.45 | 18,130 | +0.90(+1.16%) |
Nov 07, 2013 | 78.71 | 78.76 | 77.49 | 77.55 | 25,749 | -1.17(-1.49%) |
Nov 06, 2013 | 78.65 | 78.75 | 78.43 | 78.72 | 8,200 | +0.49(+0.62%) |
Nov 05, 2013 | 77.84 | 78.32 | 77.76 | 78.23 | 7,011 | +0.09(+0.12%) |
Nov 04, 2013 | 78.14 | 78.14 | 77.76 | 78.14 | 24,185 | +0.27(+0.35%) |
Nov 01, 2013 | 78.15 | 78.28 | 77.67 | 77.87 | 12,079 | -0.02(-0.02%) |
Oct 31, 2013 | 77.75 | 78.33 | 77.67 | 77.89 | 37,983 | +0.02(+0.02%) |
Oct 30, 2013 | 78.39 | 78.44 | 77.66 | 77.87 | 19,987 | -0.42(-0.54%) |
Oct 29, 2013 | 77.97 | 78.37 | 77.95 | 78.29 | 11,744 | +0.47(+0.60%) |
Oct 28, 2013 | 77.78 | 77.88 | 77.43 | 77.82 | 18,367 | +0.07(+0.08%) |
Oct 25, 2013 | 78.07 | 78.16 | 77.61 | 77.75 | 8,993 | +0.47(+0.61%) |
Oct 24, 2013 | 77.10 | 77.42 | 76.95 | 77.28 | 20,364 | +0.36(+0.46%) |
Oct 23, 2013 | 77.28 | 77.28 | 76.60 | 76.93 | 70,814 | -0.59(-0.76%) |
Oct 22, 2013 | 77.99 | 78.06 | 77.25 | 77.52 | 45,462 | -0.10(-0.13%) |
Oct 21, 2013 | 77.56 | 77.86 | 77.52 | 77.62 | 26,363 | +0.23(+0.30%) |
Oct 18, 2013 | 76.76 | 77.42 | 76.56 | 77.39 | 219,030 | +1.47(+1.93%) |
Oct 17, 2013 | 75.36 | 75.92 | 75.21 | 75.92 | 8,851 | -0.08(-0.11%) |
Oct 16, 2013 | 75.49 | 76.04 | 75.49 | 76.00 | 35,672 | +0.71(+0.95%) |
Oct 15, 2013 | 75.69 | 75.84 | 75.25 | 75.29 | 11,237 | -0.52(-0.68%) |
Oct 14, 2013 | 74.94 | 75.81 | 74.93 | 75.80 | 25,843 | +0.41(+0.55%) |
Oct 11, 2013 | 74.68 | 75.46 | 74.58 | 75.39 | 33,241 | +0.62(+0.83%) |
Oct 10, 2013 | 73.96 | 74.77 | 73.96 | 74.77 | 35,857 | +1.52(+2.07%) |
Oct 09, 2013 | 73.39 | 73.52 | 72.68 | 73.25 | 56,851 | -0.02(-0.03%) |
Oct 08, 2013 | 74.62 | 74.67 | 73.13 | 73.27 | 79,412 | -1.48(-1.98%) |
Oct 07, 2013 | 74.90 | 75.25 | 74.75 | 74.75 | 23,799 | -0.72(-0.95%) |
Oct 04, 2013 | 75.00 | 75.53 | 74.95 | 75.46 | 8,494 | +0.55(+0.74%) |
Oct 03, 2013 | 75.69 | 75.69 | 74.48 | 74.91 | 45,246 | -0.83(-1.09%) |
Oct 02, 2013 | 75.16 | 75.75 | 75.16 | 75.74 | 27,928 | +0.18(+0.24%) |
Oct 01, 2013 | 74.98 | 75.71 | 74.98 | 75.56 | 17,015 | +0.71(+0.95%) |
Sep 30, 2013 | 74.54 | 75.06 | 74.33 | 74.85 | 62,467 | -0.42(-0.56%) |
Sep 27, 2013 | 75.23 | 75.39 | 75.02 | 75.27 | 30,843 | -0.36(-0.47%) |
Sep 26, 2013 | 75.58 | 75.96 | 75.41 | 75.62 | 29,076 | +0.33(+0.44%) |
Sep 25, 2013 | 75.38 | 75.62 | 75.20 | 75.30 | 18,547 | -0.04(-0.05%) |
Sep 24, 2013 | 75.52 | 75.76 | 75.09 | 75.33 | 42,720 | -0.13(-0.17%) |
Sep 23, 2013 | 75.89 | 75.89 | 75.17 | 75.46 | 8,616 | -0.15(-0.20%) |
Sep 20, 2013 | 76.15 | 76.15 | 75.58 | 75.61 | 22,666 | -0.38(-0.50%) |
Sep 19, 2013 | 75.98 | 76.21 | 75.84 | 76.00 | 33,313 | +0.11(+0.15%) |
Sep 18, 2013 | 75.05 | 75.89 | 74.93 | 75.88 | 19,480 | +0.95(+1.27%) |
Sep 17, 2013 | 74.63 | 74.98 | 74.61 | 74.93 | 14,309 | +0.51(+0.68%) |
Sep 16, 2013 | 74.88 | 74.79 | 74.26 | 74.42 | 110,912 | -0.07(-0.09%) |
Sep 13, 2013 | 74.46 | 74.55 | 74.22 | 74.49 | 22,437 | +0.09(+0.13%) |
Sep 12, 2013 | 74.64 | 74.74 | 74.37 | 74.39 | 18,063 | -0.22(-0.29%) |
Sep 11, 2013 | 74.25 | 74.64 | 74.23 | 74.61 | 28,853 | -0.09(-0.13%) |
Sep 10, 2013 | 74.54 | 74.71 | 74.36 | 74.70 | 11,456 | +0.66(+0.88%) |
Sep 09, 2013 | 73.46 | 74.14 | 73.46 | 74.05 | 55,596 | +0.94(+1.28%) |
Sep 06, 2013 | 73.31 | 73.41 | 72.63 | 73.11 | 16,278 | +0.08(+0.12%) |
Sep 05, 2013 | 72.79 | 73.16 | 72.79 | 73.03 | 11,613 | +0.20(+0.27%) |
Sep 04, 2013 | 72.32 | 72.92 | 72.23 | 72.83 | 12,616 | +0.66(+0.91%) |
Sep 03, 2013 | 72.33 | 72.64 | 71.83 | 72.18 | 41,900 | +0.35(+0.48%) |
Aug 30, 2013 | 72.43 | 72.43 | 71.64 | 71.83 | 16,962 | -0.41(-0.57%) |
Aug 29, 2013 | 71.76 | 72.58 | 71.75 | 72.24 | 38,745 | +0.36(+0.51%) |
Aug 28, 2013 | 71.62 | 72.13 | 71.62 | 71.88 | 8,321 | +0.18(+0.25%) |
Aug 27, 2013 | 72.41 | 72.60 | 71.56 | 71.70 | 73,122 | -1.48(-2.02%) |
Aug 26, 2013 | 73.36 | 73.71 | 73.11 | 73.18 | 11,168 | -0.23(-0.32%) |
Aug 23, 2013 | 73.51 | 73.51 | 73.24 | 73.41 | 53,144 | +0.50(+0.68%) |
Aug 22, 2013 | 72.62 | 73.03 | 72.62 | 72.92 | 38,516 | +0.47(+0.65%) |
Aug 21, 2013 | 72.45 | 73.04 | 72.25 | 72.45 | 55,340 | -0.18(-0.24%) |
Aug 20, 2013 | 72.56 | 72.89 | 72.39 | 72.63 | 20,977 | +0.13(+0.18%) |
Aug 19, 2013 | 72.57 | 73.14 | 72.40 | 72.49 | 33,219 | -0.18(-0.24%) |
Aug 16, 2013 | 72.61 | 72.98 | 72.59 | 72.67 | 8,548 | +0.02(+0.03%) |
Aug 15, 2013 | 73.19 | 73.19 | 72.54 | 72.65 | 73,441 | -1.37(-1.85%) |
Aug 14, 2013 | 74.27 | 74.27 | 73.96 | 74.02 | 38,413 | -0.21(-0.28%) |
Aug 13, 2013 | 74.09 | 74.37 | 73.56 | 74.23 | 46,747 | +0.34(+0.46%) |
Aug 12, 2013 | 73.50 | 73.96 | 73.32 | 73.89 | 13,336 | +0.38(+0.52%) |
Aug 09, 2013 | 73.66 | 73.71 | 73.32 | 73.51 | 12,318 | -0.17(-0.23%) |
Aug 08, 2013 | 73.67 | 73.74 | 73.22 | 73.67 | 124,819 | +0.38(+0.52%) |
Aug 07, 2013 | 73.27 | 73.45 | 72.93 | 73.29 | 19,316 | -0.22(-0.30%) |
Aug 06, 2013 | 73.86 | 73.86 | 73.36 | 73.52 | 5,529 | -0.41(-0.55%) |
Aug 05, 2013 | 73.72 | 73.96 | 73.68 | 73.93 | 13,885 | +0.11(+0.15%) |
Aug 02, 2013 | 73.64 | 73.81 | 73.30 | 73.81 | 88,781 | +0.27(+0.37%) |