Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.94 | 72.05 | 70.25 | 70.29 | 2,630,888 | -1.76(-2.45%) |
Jul 30, 2014 | 72.80 | 72.95 | 71.87 | 72.05 | 1,638,878 | -0.74(-1.02%) |
Jul 29, 2014 | 73.12 | 73.56 | 72.80 | 72.80 | 1,907,784 | -0.43(-0.59%) |
Jul 28, 2014 | 73.74 | 73.96 | 73.02 | 73.23 | 1,195,664 | -0.56(-0.76%) |
Jul 25, 2014 | 73.63 | 73.82 | 72.84 | 73.78 | 2,002,380 | +0.15(+0.21%) |
Jul 24, 2014 | 74.57 | 74.79 | 73.21 | 73.63 | 2,167,148 | -1.32(-1.77%) |
Jul 23, 2014 | 74.57 | 75.00 | 74.57 | 74.96 | 1,366,709 | +0.39(+0.52%) |
Jul 22, 2014 | 74.49 | 74.74 | 74.17 | 74.57 | 1,040,174 | +0.18(+0.25%) |
Jul 21, 2014 | 74.56 | 74.87 | 74.15 | 74.38 | 980,424 | -0.45(-0.61%) |
Jul 18, 2014 | 73.86 | 75.02 | 73.65 | 74.84 | 1,744,428 | +1.34(+1.82%) |
Jul 17, 2014 | 73.48 | 73.82 | 73.15 | 73.50 | 1,803,888 | -0.14(-0.18%) |
Jul 16, 2014 | 74.32 | 75.08 | 72.63 | 73.63 | 5,614,998 | -1.85(-2.45%) |
Jul 15, 2014 | 75.43 | 76.18 | 75.42 | 75.48 | 1,667,041 | -0.26(-0.35%) |
Jul 14, 2014 | 76.94 | 77.21 | 75.31 | 75.75 | 2,749,249 | -1.16(-1.51%) |
Jul 11, 2014 | 76.67 | 77.16 | 76.52 | 76.91 | 835,295 | +0.14(+0.18%) |
Jul 10, 2014 | 76.62 | 76.89 | 76.35 | 76.77 | 894,893 | -0.29(-0.37%) |
Jul 09, 2014 | 77.28 | 77.60 | 76.95 | 77.06 | 981,633 | -0.23(-0.30%) |
Jul 08, 2014 | 77.19 | 77.68 | 76.77 | 77.29 | 1,161,177 | +0.10(+0.12%) |
Jul 07, 2014 | 77.12 | 77.70 | 77.07 | 77.20 | 821,072 | +0.14(+0.19%) |
Jul 03, 2014 | 77.17 | 77.05 | 77.05 | 77.05 | 796,580 | -0.11(-0.14%) |
Jul 02, 2014 | 77.27 | 77.34 | 76.58 | 77.17 | 1,028,114 | -0.11(-0.14%) |
Jul 01, 2014 | 77.94 | 77.94 | 77.05 | 77.28 | 1,321,147 | -0.37(-0.47%) |
Jun 30, 2014 | 77.25 | 77.78 | 77.09 | 77.64 | 1,092,949 | +0.36(+0.46%) |
Jun 27, 2014 | 76.91 | 77.44 | 76.53 | 77.28 | 1,180,999 | +0.29(+0.37%) |
Jun 26, 2014 | 77.62 | 77.70 | 76.91 | 77.00 | 1,147,657 | -0.50(-0.65%) |
Jun 25, 2014 | 77.94 | 78.11 | 77.36 | 77.50 | 977,865 | -0.61(-0.78%) |
Jun 24, 2014 | 78.49 | 78.64 | 77.99 | 78.11 | 1,058,571 | -0.67(-0.85%) |
Jun 23, 2014 | 79.74 | 79.84 | 78.61 | 78.78 | 1,040,624 | -1.07(-1.34%) |
Jun 20, 2014 | 79.77 | 79.87 | 79.50 | 79.84 | 2,020,271 | +0.31(+0.39%) |
Jun 19, 2014 | 79.14 | 79.74 | 79.14 | 79.53 | 976,819 | +0.39(+0.49%) |
Jun 18, 2014 | 78.22 | 79.20 | 78.09 | 79.14 | 1,084,511 | +0.73(+0.93%) |
Jun 17, 2014 | 77.87 | 78.60 | 77.78 | 78.42 | 1,244,207 | +0.23(+0.30%) |
Jun 16, 2014 | 77.64 | 78.34 | 77.49 | 78.19 | 1,339,630 | +0.33(+0.42%) |
Jun 13, 2014 | 77.21 | 77.87 | 76.89 | 77.86 | 996,255 | +0.56(+0.72%) |
Jun 12, 2014 | 77.27 | 77.34 | 76.85 | 77.30 | 964,457 | +0.00(+0.00%) |
Jun 11, 2014 | 77.35 | 77.42 | 76.81 | 77.30 | 882,662 | -0.07(-0.09%) |
Jun 10, 2014 | 77.45 | 77.64 | 77.17 | 77.37 | 823,034 | -0.87(-1.11%) |
Jun 06, 2014 | 77.60 | 78.35 | 77.43 | 78.24 | 1,129,727 | +0.85(+1.09%) |
Jun 05, 2014 | 77.66 | 77.68 | 76.98 | 77.40 | 1,235,608 | -0.33(-0.43%) |
Jun 04, 2014 | 76.81 | 77.76 | 76.49 | 77.73 | 1,233,795 | +0.95(+1.24%) |
Jun 03, 2014 | 77.38 | 77.47 | 76.60 | 76.78 | 1,507,011 | -0.61(-0.79%) |
Jun 02, 2014 | 77.61 | 77.68 | 77.08 | 77.40 | 820,318 | -0.22(-0.29%) |
May 30, 2014 | 77.35 | 77.77 | 77.08 | 77.62 | 1,152,374 | +0.33(+0.42%) |
May 29, 2014 | 76.58 | 77.41 | 76.41 | 77.29 | 1,165,456 | +0.14(+0.19%) |
May 28, 2014 | 77.44 | 77.74 | 77.14 | 77.15 | 997,874 | -0.29(-0.37%) |
May 27, 2014 | 77.57 | 77.67 | 77.15 | 77.44 | 901,077 | +0.06(+0.07%) |
May 23, 2014 | 77.67 | 77.38 | 77.38 | 77.38 | 805,985 | -0.24(-0.31%) |
May 22, 2014 | 77.30 | 77.66 | 76.94 | 77.62 | 892,617 | +0.22(+0.28%) |
May 21, 2014 | 77.44 | 77.64 | 76.77 | 77.40 | 1,057,279 | +0.08(+0.11%) |
May 20, 2014 | 76.50 | 77.50 | 76.45 | 77.32 | 1,839,486 | +0.84(+1.10%) |
May 19, 2014 | 76.04 | 76.71 | 76.00 | 76.48 | 1,101,605 | -0.18(-0.24%) |
May 16, 2014 | 76.49 | 76.67 | 76.19 | 76.66 | 1,098,708 | +0.11(+0.15%) |
May 15, 2014 | 76.10 | 76.79 | 75.98 | 76.55 | 1,556,793 | +0.35(+0.46%) |
May 14, 2014 | 76.69 | 76.82 | 76.08 | 76.20 | 915,537 | -0.67(-0.88%) |
May 13, 2014 | 76.39 | 76.90 | 76.39 | 76.88 | 1,168,572 | +0.52(+0.68%) |
May 12, 2014 | 76.37 | 76.56 | 76.04 | 76.36 | 1,031,396 | +0.17(+0.22%) |
May 09, 2014 | 76.47 | 76.47 | 75.65 | 76.19 | 1,373,016 | -0.16(-0.21%) |
May 08, 2014 | 76.79 | 77.12 | 76.08 | 76.35 | 1,222,493 | -0.53(-0.69%) |
May 07, 2014 | 76.59 | 76.96 | 76.21 | 76.88 | 1,531,035 | +0.67(+0.87%) |
May 06, 2014 | 77.27 | 77.42 | 75.87 | 76.22 | 2,652,001 | -1.33(-1.71%) |
May 05, 2014 | 76.65 | 77.99 | 76.22 | 77.54 | 1,686,807 | +0.60(+0.77%) |
May 02, 2014 | 76.01 | 77.34 | 75.90 | 76.95 | 1,630,041 | +0.75(+0.98%) |
May 01, 2014 | 76.19 | 76.41 | 75.69 | 76.20 | 1,304,309 | -0.16(-0.21%) |
Apr 30, 2014 | 76.18 | 76.44 | 76.04 | 76.36 | 1,157,220 | +0.08(+0.10%) |
Apr 29, 2014 | 76.49 | 76.91 | 76.19 | 76.28 | 1,287,841 | -0.17(-0.23%) |
Apr 28, 2014 | 76.65 | 76.79 | 75.84 | 76.46 | 1,911,669 | +0.00(+0.00%) |
Apr 25, 2014 | 76.21 | 76.87 | 75.60 | 76.46 | 2,337,494 | +0.27(+0.35%) |
Apr 24, 2014 | 79.34 | 79.34 | 75.46 | 76.19 | 3,889,954 | -3.28(-4.12%) |
Apr 23, 2014 | 79.34 | 79.97 | 79.12 | 79.46 | 1,404,517 | +0.30(+0.38%) |
Apr 22, 2014 | 79.72 | 79.83 | 79.07 | 79.16 | 1,410,368 | -0.49(-0.62%) |
Apr 21, 2014 | 79.82 | 80.02 | 79.36 | 79.65 | 967,927 | -0.17(-0.22%) |
Apr 17, 2014 | 79.61 | 79.83 | 79.83 | 79.83 | 666,465 | +0.11(+0.14%) |
Apr 16, 2014 | 79.29 | 79.74 | 78.92 | 79.72 | 814,601 | +0.76(+0.96%) |
Apr 15, 2014 | 78.77 | 79.03 | 78.35 | 78.96 | 1,197,173 | +0.30(+0.38%) |
Apr 14, 2014 | 78.15 | 79.04 | 78.07 | 78.65 | 971,917 | +0.64(+0.82%) |
Apr 11, 2014 | 78.07 | 78.47 | 77.88 | 78.01 | 1,424,347 | -0.23(-0.29%) |
Apr 10, 2014 | 78.43 | 79.01 | 78.05 | 78.24 | 2,148,267 | -0.24(-0.30%) |
Apr 09, 2014 | 79.31 | 79.81 | 78.07 | 78.48 | 3,704,682 | -2.23(-2.76%) |
Apr 08, 2014 | 81.61 | 81.61 | 80.55 | 80.71 | 1,793,288 | -1.02(-1.24%) |
Apr 07, 2014 | 81.77 | 82.30 | 81.70 | 81.72 | 1,511,904 | +0.02(+0.03%) |
Apr 04, 2014 | 81.78 | 82.57 | 81.54 | 81.70 | 1,089,633 | +0.09(+0.11%) |
Apr 03, 2014 | 82.18 | 82.37 | 81.37 | 81.61 | 1,459,490 | -0.28(-0.34%) |
Apr 02, 2014 | 82.64 | 82.72 | 81.68 | 81.89 | 1,558,290 | -0.71(-0.86%) |
Apr 01, 2014 | 82.32 | 83.06 | 82.06 | 82.61 | 1,430,257 | -0.23(-0.28%) |
Mar 31, 2014 | 82.39 | 82.98 | 82.18 | 82.84 | 877,510 | +0.92(+1.12%) |
Mar 28, 2014 | 81.89 | 82.18 | 81.54 | 81.91 | 825,635 | +0.37(+0.46%) |
Mar 27, 2014 | 81.61 | 82.14 | 81.34 | 81.54 | 1,275,356 | -0.01(-0.01%) |
Mar 26, 2014 | 82.24 | 82.48 | 81.54 | 81.55 | 1,692,027 | -0.36(-0.45%) |
Mar 25, 2014 | 82.52 | 82.81 | 81.88 | 81.91 | 1,533,793 | -0.21(-0.26%) |
Mar 24, 2014 | 83.18 | 83.49 | 82.04 | 82.13 | 1,228,574 | -1.06(-1.27%) |
Mar 21, 2014 | 83.47 | 83.80 | 82.78 | 83.18 | 1,648,626 | +0.33(+0.39%) |
Mar 20, 2014 | 82.69 | 83.17 | 82.23 | 82.86 | 901,768 | +0.16(+0.19%) |
Mar 19, 2014 | 84.19 | 84.25 | 82.30 | 82.70 | 1,452,578 | -1.57(-1.86%) |
Mar 18, 2014 | 83.70 | 84.36 | 83.44 | 84.27 | 842,580 | +0.71(+0.85%) |
Mar 17, 2014 | 84.60 | 84.62 | 83.41 | 83.57 | 977,072 | -0.70(-0.83%) |
Mar 14, 2014 | 83.66 | 84.76 | 83.56 | 84.26 | 1,266,291 | +0.49(+0.59%) |
Mar 13, 2014 | 84.25 | 84.46 | 83.56 | 83.77 | 1,004,786 | -0.29(-0.34%) |
Mar 12, 2014 | 83.37 | 84.17 | 83.24 | 84.06 | 894,947 | +0.39(+0.46%) |
Mar 11, 2014 | 83.91 | 84.18 | 83.49 | 83.67 | 1,071,733 | +0.04(+0.05%) |
Mar 10, 2014 | 83.91 | 84.37 | 83.46 | 83.63 | 1,160,535 | -0.19(-0.23%) |
Mar 07, 2014 | 84.53 | 84.75 | 83.42 | 83.82 | 1,525,987 | -0.31(-0.37%) |
Mar 06, 2014 | 84.92 | 84.95 | 84.12 | 84.13 | 794,954 | -0.49(-0.58%) |
Mar 05, 2014 | 84.99 | 85.22 | 84.53 | 84.62 | 932,907 | -0.39(-0.46%) |
Mar 04, 2014 | 84.26 | 85.33 | 84.26 | 85.01 | 1,262,836 | +1.24(+1.48%) |
Mar 03, 2014 | 83.56 | 84.14 | 83.17 | 83.77 | 984,032 | -0.19(-0.23%) |
Feb 28, 2014 | 83.95 | 84.57 | 83.47 | 83.96 | 1,425,936 | +0.04(+0.05%) |
Feb 27, 2014 | 83.46 | 84.08 | 83.02 | 83.92 | 1,627,417 | +0.10(+0.12%) |
Feb 26, 2014 | 84.58 | 85.06 | 83.76 | 83.82 | 2,879,922 | -0.90(-1.06%) |
Feb 25, 2014 | 85.45 | 85.83 | 84.53 | 84.72 | 2,530,000 | -1.03(-1.20%) |
Feb 24, 2014 | 85.31 | 86.24 | 85.30 | 85.75 | 1,780,099 | +0.29(+0.34%) |
Feb 21, 2014 | 84.98 | 85.74 | 84.27 | 85.45 | 1,584,673 | +0.38(+0.44%) |
Feb 20, 2014 | 83.91 | 85.68 | 83.86 | 85.08 | 1,887,189 | +1.07(+1.28%) |
Feb 19, 2014 | 83.53 | 84.63 | 83.09 | 84.00 | 1,982,273 | +0.31(+0.37%) |
Feb 18, 2014 | 82.81 | 83.73 | 82.63 | 83.69 | 1,382,313 | +0.54(+0.65%) |
Feb 14, 2014 | 82.15 | 83.16 | 83.16 | 83.16 | 1,286,292 | +1.00(+1.22%) |
Feb 13, 2014 | 81.02 | 82.23 | 80.97 | 82.15 | 958,048 | +0.85(+1.05%) |
Feb 12, 2014 | 81.92 | 82.68 | 81.06 | 81.30 | 1,465,374 | -0.65(-0.79%) |
Feb 11, 2014 | 80.42 | 82.03 | 80.24 | 81.95 | 1,493,063 | +1.41(+1.75%) |
Feb 10, 2014 | 79.30 | 80.65 | 79.01 | 80.54 | 1,405,657 | +1.26(+1.58%) |
Feb 07, 2014 | 79.72 | 80.01 | 79.22 | 79.29 | 1,640,397 | -0.17(-0.22%) |
Feb 06, 2014 | 79.61 | 80.12 | 78.88 | 79.46 | 1,231,423 | -0.09(-0.11%) |
Feb 05, 2014 | 78.53 | 80.05 | 78.15 | 79.55 | 2,453,071 | +0.56(+0.71%) |
Feb 04, 2014 | 77.60 | 79.16 | 77.52 | 78.99 | 2,642,811 | +1.62(+2.09%) |
Feb 03, 2014 | 78.17 | 78.47 | 77.14 | 77.37 | 2,631,981 | -1.15(-1.46%) |
Jan 31, 2014 | 77.51 | 78.84 | 77.32 | 78.51 | 1,461,829 | +0.12(+0.15%) |
Jan 30, 2014 | 77.18 | 78.57 | 76.44 | 78.39 | 1,330,661 | +2.00(+2.62%) |
Jan 29, 2014 | 77.40 | 77.48 | 76.22 | 76.40 | 2,127,633 | -1.63(-2.09%) |
Jan 28, 2014 | 76.83 | 78.39 | 76.81 | 78.02 | 1,370,199 | +1.04(+1.35%) |
Jan 27, 2014 | 77.54 | 77.72 | 76.64 | 76.98 | 1,440,356 | -0.52(-0.67%) |
Jan 24, 2014 | 77.98 | 78.42 | 77.45 | 77.50 | 1,287,520 | -0.96(-1.22%) |
Jan 23, 2014 | 78.35 | 78.73 | 78.02 | 78.46 | 1,002,129 | -0.39(-0.50%) |
Jan 22, 2014 | 78.00 | 78.97 | 78.00 | 78.85 | 801,825 | +0.85(+1.09%) |
Jan 21, 2014 | 78.32 | 78.51 | 77.26 | 78.00 | 707,287 | +0.13(+0.17%) |
Jan 17, 2014 | 78.67 | 77.87 | 77.87 | 77.87 | 925,472 | -0.73(-0.92%) |
Jan 16, 2014 | 77.56 | 78.63 | 77.27 | 78.59 | 1,030,846 | +1.03(+1.32%) |
Jan 15, 2014 | 77.94 | 77.94 | 77.33 | 77.56 | 1,188,447 | -0.37(-0.48%) |
Jan 14, 2014 | 77.29 | 77.97 | 77.21 | 77.94 | 1,088,552 | +0.65(+0.84%) |
Jan 13, 2014 | 77.11 | 77.98 | 76.90 | 77.29 | 1,109,713 | -0.01(-0.01%) |
Jan 10, 2014 | 77.15 | 77.79 | 77.10 | 77.30 | 1,095,361 | +0.17(+0.23%) |
Jan 09, 2014 | 77.24 | 77.43 | 76.78 | 77.12 | 1,050,208 | -0.08(-0.10%) |
Jan 08, 2014 | 77.27 | 78.12 | 76.66 | 77.20 | 1,892,862 | +0.58(+0.76%) |
Jan 07, 2014 | 75.67 | 77.00 | 75.67 | 76.62 | 1,534,601 | +1.15(+1.53%) |
Jan 06, 2014 | 75.69 | 76.00 | 75.18 | 75.46 | 922,769 | -0.21(-0.28%) |
Jan 03, 2014 | 75.76 | 75.98 | 75.41 | 75.68 | 994,850 | -0.09(-0.13%) |
Jan 02, 2014 | 76.76 | 76.76 | 75.75 | 75.77 | 953,374 | -1.03(-1.34%) |
Dec 31, 2013 | 77.14 | 76.80 | 76.80 | 76.80 | 483,245 | -0.26(-0.34%) |
Dec 30, 2013 | 76.13 | 77.17 | 76.06 | 77.06 | 650,553 | +1.01(+1.33%) |
Dec 27, 2013 | 76.22 | 76.59 | 75.98 | 76.05 | 398,431 | -0.14(-0.19%) |
Dec 26, 2013 | 75.98 | 76.19 | 75.73 | 76.19 | 329,688 | +0.40(+0.53%) |
Dec 24, 2013 | 75.47 | 76.00 | 75.35 | 75.79 | 220,662 | +0.31(+0.41%) |
Dec 23, 2013 | 76.29 | 76.47 | 75.08 | 75.48 | 715,121 | -0.58(-0.77%) |
Dec 20, 2013 | 76.13 | 76.47 | 75.76 | 76.06 | 855,519 | +0.03(+0.04%) |
Dec 19, 2013 | 75.69 | 76.14 | 75.06 | 76.03 | 875,972 | +0.36(+0.48%) |
Dec 18, 2013 | 74.36 | 75.67 | 73.85 | 75.67 | 1,099,655 | +1.33(+1.80%) |
Dec 17, 2013 | 75.01 | 75.24 | 73.58 | 74.33 | 950,744 | -0.55(-0.74%) |
Dec 16, 2013 | 75.23 | 75.74 | 74.64 | 74.89 | 709,474 | -0.02(-0.03%) |
Dec 13, 2013 | 75.20 | 75.56 | 74.76 | 74.91 | 829,817 | -0.09(-0.13%) |
Dec 12, 2013 | 75.38 | 75.71 | 74.90 | 75.01 | 665,019 | -0.64(-0.85%) |
Dec 11, 2013 | 75.68 | 76.11 | 75.34 | 75.65 | 1,222,158 | +0.17(+0.22%) |
Dec 10, 2013 | 76.40 | 76.40 | 75.41 | 75.48 | 700,327 | -1.11(-1.45%) |
Dec 09, 2013 | 76.74 | 77.29 | 76.28 | 76.59 | 573,695 | -0.15(-0.20%) |
Dec 06, 2013 | 76.30 | 76.83 | 76.16 | 76.74 | 1,033,482 | +1.08(+1.43%) |
Dec 05, 2013 | 76.27 | 76.41 | 75.58 | 75.66 | 894,307 | -0.75(-0.98%) |
Dec 04, 2013 | 76.29 | 76.53 | 75.74 | 76.41 | 602,397 | -0.24(-0.32%) |
Dec 03, 2013 | 76.06 | 76.85 | 76.18 | 76.66 | 805,249 | +0.44(+0.58%) |
Dec 02, 2013 | 76.41 | 76.66 | 75.89 | 76.21 | 664,388 | -0.32(-0.41%) |
Nov 29, 2013 | 77.15 | 77.53 | 76.28 | 76.53 | 409,761 | -0.66(-0.85%) |
Nov 27, 2013 | 76.62 | 77.28 | 76.27 | 77.19 | 869,572 | +0.63(+0.83%) |
Nov 26, 2013 | 76.10 | 76.83 | 75.72 | 76.55 | 1,222,206 | +0.73(+0.97%) |
Nov 25, 2013 | 76.22 | 76.55 | 75.76 | 75.82 | 501,031 | -0.24(-0.31%) |
Nov 22, 2013 | 75.76 | 76.06 | 75.07 | 76.06 | 976,228 | +0.42(+0.55%) |
Nov 21, 2013 | 74.68 | 75.91 | 74.65 | 75.64 | 846,614 | +1.01(+1.35%) |
Nov 20, 2013 | 75.74 | 76.03 | 74.58 | 74.63 | 1,708,927 | -1.15(-1.51%) |
Nov 19, 2013 | 76.35 | 76.37 | 75.75 | 75.78 | 1,102,914 | -0.84(-1.10%) |
Nov 18, 2013 | 77.51 | 77.68 | 76.34 | 76.62 | 790,134 | -0.83(-1.08%) |
Nov 15, 2013 | 77.66 | 77.77 | 76.78 | 77.45 | 704,478 | -0.07(-0.09%) |
Nov 14, 2013 | 76.93 | 77.55 | 76.64 | 77.52 | 570,531 | +0.65(+0.85%) |
Nov 13, 2013 | 75.61 | 76.88 | 75.54 | 76.87 | 750,628 | +0.74(+0.97%) |
Nov 12, 2013 | 75.72 | 76.18 | 75.47 | 76.13 | 663,339 | +0.06(+0.07%) |
Nov 11, 2013 | 76.66 | 76.87 | 75.93 | 76.08 | 593,057 | -0.58(-0.76%) |
Nov 08, 2013 | 75.97 | 76.68 | 75.62 | 76.66 | 769,459 | +0.67(+0.88%) |
Nov 07, 2013 | 78.05 | 78.21 | 75.90 | 75.99 | 1,344,398 | -2.15(-2.75%) |
Nov 06, 2013 | 78.31 | 78.58 | 77.95 | 78.14 | 742,135 | -0.06(-0.08%) |
Nov 05, 2013 | 77.60 | 78.56 | 77.42 | 78.20 | 916,654 | +0.52(+0.67%) |
Nov 04, 2013 | 78.09 | 78.49 | 77.33 | 77.68 | 674,164 | -0.28(-0.36%) |
Nov 01, 2013 | 78.07 | 78.58 | 77.51 | 77.96 | 729,347 | -0.02(-0.03%) |
Oct 31, 2013 | 78.58 | 78.77 | 77.74 | 77.99 | 724,595 | -0.55(-0.70%) |
Oct 30, 2013 | 79.42 | 79.66 | 78.34 | 78.54 | 840,487 | -0.75(-0.95%) |
Oct 29, 2013 | 78.65 | 79.37 | 78.40 | 79.29 | 884,357 | +0.60(+0.76%) |
Oct 28, 2013 | 76.23 | 78.79 | 76.12 | 78.69 | 2,006,992 | +2.38(+3.12%) |
Oct 25, 2013 | 76.01 | 76.39 | 75.46 | 76.31 | 692,492 | +0.55(+0.73%) |
Oct 24, 2013 | 75.83 | 75.94 | 74.32 | 75.76 | 1,408,582 | -0.35(-0.45%) |
Oct 23, 2013 | 76.11 | 76.66 | 75.79 | 76.11 | 981,294 | -0.13(-0.18%) |
Oct 22, 2013 | 75.12 | 76.56 | 75.06 | 76.24 | 1,050,464 | +1.19(+1.58%) |
Oct 21, 2013 | 75.52 | 75.69 | 74.52 | 75.06 | 930,605 | -0.41(-0.54%) |
Oct 18, 2013 | 74.73 | 75.50 | 73.97 | 75.46 | 1,270,663 | +0.63(+0.84%) |
Oct 17, 2013 | 74.31 | 75.07 | 74.20 | 74.83 | 769,076 | +0.36(+0.49%) |
Oct 16, 2013 | 73.53 | 74.47 | 73.45 | 74.47 | 973,693 | +1.21(+1.65%) |
Oct 15, 2013 | 73.28 | 73.67 | 73.01 | 73.26 | 725,512 | -0.23(-0.31%) |
Oct 14, 2013 | 73.46 | 73.60 | 72.96 | 73.49 | 476,387 | -0.34(-0.46%) |
Oct 11, 2013 | 73.44 | 73.84 | 73.21 | 73.83 | 457,893 | +0.15(+0.20%) |
Oct 10, 2013 | 72.53 | 73.69 | 72.48 | 73.68 | 912,464 | +1.66(+2.30%) |
Oct 09, 2013 | 72.37 | 72.60 | 71.75 | 72.02 | 606,886 | -0.29(-0.40%) |
Oct 08, 2013 | 71.97 | 73.29 | 71.75 | 72.31 | 1,076,441 | +0.35(+0.49%) |
Oct 07, 2013 | 71.90 | 72.27 | 71.60 | 71.96 | 623,686 | -0.16(-0.22%) |
Oct 04, 2013 | 71.43 | 72.23 | 71.16 | 72.12 | 766,960 | +0.57(+0.80%) |
Oct 03, 2013 | 72.05 | 72.25 | 71.28 | 71.54 | 729,687 | -0.77(-1.06%) |
Oct 02, 2013 | 72.76 | 72.76 | 71.54 | 72.31 | 804,645 | -0.44(-0.60%) |
Oct 01, 2013 | 72.51 | 72.85 | 72.18 | 72.75 | 558,533 | +0.06(+0.09%) |
Sep 30, 2013 | 72.77 | 72.93 | 72.34 | 72.69 | 740,361 | -0.39(-0.54%) |
Sep 27, 2013 | 72.82 | 73.18 | 72.51 | 73.08 | 673,754 | -0.09(-0.12%) |
Sep 26, 2013 | 72.62 | 73.18 | 72.48 | 73.17 | 804,190 | +0.73(+1.01%) |
Sep 25, 2013 | 73.08 | 73.15 | 72.39 | 72.44 | 817,275 | -0.51(-0.70%) |
Sep 24, 2013 | 73.17 | 73.54 | 72.74 | 72.95 | 822,628 | -0.26(-0.35%) |
Sep 23, 2013 | 73.33 | 73.44 | 72.54 | 73.21 | 758,900 | -0.35(-0.47%) |
Sep 20, 2013 | 73.70 | 73.83 | 73.41 | 73.55 | 963,652 | -0.15(-0.20%) |
Sep 19, 2013 | 74.06 | 74.12 | 73.04 | 73.70 | 771,253 | -0.34(-0.46%) |
Sep 18, 2013 | 73.47 | 74.06 | 72.75 | 74.04 | 692,009 | +0.50(+0.68%) |
Sep 17, 2013 | 72.96 | 73.71 | 72.89 | 73.54 | 825,523 | +0.68(+0.94%) |
Sep 16, 2013 | 72.51 | 73.15 | 72.51 | 72.85 | 794,375 | +0.89(+1.23%) |
Sep 13, 2013 | 72.01 | 72.28 | 71.82 | 71.97 | 699,471 | +0.29(+0.41%) |
Sep 12, 2013 | 71.99 | 72.21 | 71.60 | 71.68 | 819,802 | -0.32(-0.45%) |
Sep 11, 2013 | 71.91 | 72.08 | 71.35 | 72.00 | 900,717 | +0.10(+0.14%) |
Sep 10, 2013 | 71.90 | 72.27 | 71.67 | 71.90 | 916,418 | +0.23(+0.32%) |
Sep 09, 2013 | 71.05 | 71.69 | 70.98 | 71.67 | 1,030,046 | +0.36(+0.51%) |
Sep 06, 2013 | 70.96 | 71.70 | 70.16 | 71.31 | 1,195,624 | +0.43(+0.61%) |
Sep 05, 2013 | 71.39 | 71.60 | 70.73 | 70.87 | 1,114,645 | -0.63(-0.88%) |
Sep 04, 2013 | 71.52 | 71.59 | 70.93 | 71.50 | 1,157,733 | -0.04(-0.05%) |
Sep 03, 2013 | 72.91 | 73.04 | 71.24 | 71.54 | 733,133 | -0.72(-0.99%) |
Aug 30, 2013 | 71.99 | 72.41 | 71.58 | 72.26 | 820,579 | +0.41(+0.57%) |
Aug 29, 2013 | 71.34 | 72.19 | 70.91 | 71.85 | 1,217,905 | +0.27(+0.38%) |
Aug 28, 2013 | 72.24 | 72.38 | 71.51 | 71.57 | 1,305,840 | -0.84(-1.16%) |
Aug 27, 2013 | 72.93 | 73.13 | 72.40 | 72.41 | 749,642 | -0.95(-1.30%) |
Aug 26, 2013 | 75.06 | 75.07 | 73.37 | 73.37 | 930,759 | -1.66(-2.21%) |
Aug 23, 2013 | 73.99 | 75.16 | 73.76 | 75.02 | 1,001,139 | +1.20(+1.63%) |
Aug 22, 2013 | 73.71 | 74.10 | 73.29 | 73.82 | 826,396 | +0.20(+0.28%) |
Aug 21, 2013 | 74.43 | 74.61 | 73.45 | 73.62 | 669,395 | -0.85(-1.14%) |
Aug 20, 2013 | 73.99 | 74.81 | 73.97 | 74.47 | 758,477 | +0.52(+0.71%) |
Aug 19, 2013 | 74.45 | 74.54 | 73.88 | 73.95 | 982,699 | -0.46(-0.62%) |
Aug 16, 2013 | 74.36 | 74.87 | 73.91 | 74.41 | 930,006 | -0.19(-0.25%) |
Aug 15, 2013 | 74.56 | 75.05 | 74.45 | 74.59 | 930,120 | -0.53(-0.71%) |
Aug 14, 2013 | 76.21 | 76.21 | 75.11 | 75.13 | 811,816 | -0.97(-1.27%) |
Aug 13, 2013 | 75.89 | 76.27 | 75.57 | 76.10 | 552,462 | +0.36(+0.47%) |
Aug 12, 2013 | 75.84 | 75.90 | 75.31 | 75.74 | 620,419 | -0.53(-0.70%) |
Aug 09, 2013 | 76.15 | 76.62 | 75.96 | 76.27 | 944,057 | +0.12(+0.15%) |
Aug 08, 2013 | 75.91 | 76.34 | 75.60 | 76.15 | 748,073 | +0.32(+0.42%) |
Aug 07, 2013 | 76.21 | 76.31 | 75.73 | 75.83 | 828,206 | -0.55(-0.72%) |
Aug 06, 2013 | 76.15 | 76.57 | 75.92 | 76.38 | 892,452 | +0.20(+0.27%) |
Aug 05, 2013 | 75.85 | 76.30 | 75.45 | 76.17 | 1,121,737 | +0.16(+0.21%) |
Aug 02, 2013 | 75.88 | 76.02 | 75.15 | 76.02 | 1,402,197 | +0.22(+0.29%) |