Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 86.17 | 86.17 | 86.17 | 0 | -0.03(-0.03%) | |
Aug 28, 2014 | 86.15 | 86.63 | 86.13 | 86.20 | 68,674 | -0.13(-0.15%) |
Aug 27, 2014 | 85.87 | 86.42 | 85.84 | 86.33 | 75,321 | +0.46(+0.54%) |
Aug 26, 2014 | 86.60 | 86.60 | 85.76 | 85.87 | 46,885 | -0.67(-0.77%) |
Aug 25, 2014 | 85.34 | 86.81 | 85.15 | 86.54 | 57,193 | +1.01(+1.18%) |
Aug 22, 2014 | 85.40 | 85.93 | 85.34 | 85.53 | 86,682 | +0.17(+0.20%) |
Aug 21, 2014 | 85.45 | 85.83 | 85.25 | 85.36 | 137,524 | -0.24(-0.28%) |
Aug 20, 2014 | 86.00 | 86.42 | 85.43 | 85.60 | 219,730 | -0.82(-0.95%) |
Aug 19, 2014 | 86.88 | 87.33 | 86.37 | 86.42 | 124,144 | -0.25(-0.29%) |
Aug 18, 2014 | 87.24 | 87.26 | 86.52 | 86.67 | 76,051 | -0.09(-0.10%) |
Aug 15, 2014 | 87.50 | 87.82 | 86.31 | 86.76 | 101,372 | -0.77(-0.88%) |
Aug 14, 2014 | 86.80 | 87.55 | 86.80 | 87.53 | 86,516 | +0.75(+0.86%) |
Aug 13, 2014 | 86.95 | 87.01 | 85.91 | 86.78 | 74,242 | -0.22(-0.25%) |
Aug 12, 2014 | 87.26 | 87.64 | 86.72 | 87.00 | 115,200 | -0.41(-0.47%) |
Aug 11, 2014 | 87.65 | 87.84 | 86.95 | 87.41 | 104,169 | +0.50(+0.58%) |
Aug 08, 2014 | 87.23 | 87.30 | 86.22 | 86.91 | 63,695 | -0.40(-0.46%) |
Aug 07, 2014 | 87.67 | 87.67 | 86.23 | 87.31 | 187,428 | -0.37(-0.42%) |
Aug 06, 2014 | 87.45 | 88.36 | 87.45 | 87.68 | 117,746 | -0.36(-0.41%) |
Aug 05, 2014 | 87.01 | 88.18 | 86.61 | 88.04 | 150,480 | +0.89(+1.02%) |
Aug 01, 2014 | 87.15 | 87.15 | 87.15 | 0 | -0.57(-0.65%) | |
Jul 31, 2014 | 87.20 | 87.83 | 86.71 | 87.72 | 235,458 | +0.52(+0.60%) |
Jul 30, 2014 | 87.37 | 87.50 | 86.88 | 87.20 | 169,776 | +0.24(+0.28%) |
Jul 29, 2014 | 86.11 | 87.53 | 86.11 | 86.96 | 278,949 | +1.13(+1.32%) |
Jul 28, 2014 | 85.01 | 86.07 | 85.01 | 85.83 | 111,127 | +0.70(+0.82%) |
Jul 25, 2014 | 84.30 | 85.35 | 84.13 | 85.13 | 127,486 | +0.65(+0.77%) |
Jul 24, 2014 | 83.37 | 84.74 | 83.37 | 84.48 | 163,063 | +1.07(+1.28%) |
Jul 23, 2014 | 82.66 | 83.57 | 82.62 | 83.41 | 70,934 | +0.51(+0.62%) |
Jul 22, 2014 | 81.43 | 83.00 | 81.26 | 82.90 | 123,465 | +1.37(+1.68%) |
Jul 21, 2014 | 81.70 | 81.81 | 81.26 | 81.53 | 54,247 | -0.16(-0.20%) |
Jul 18, 2014 | 81.10 | 82.03 | 80.90 | 81.69 | 74,238 | +0.47(+0.58%) |
Jul 17, 2014 | 80.62 | 81.68 | 80.00 | 81.22 | 128,907 | +0.37(+0.46%) |
Jul 16, 2014 | 79.21 | 81.02 | 79.14 | 80.85 | 166,010 | +1.64(+2.07%) |
Jul 15, 2014 | 78.56 | 79.50 | 78.55 | 79.21 | 90,988 | +0.45(+0.57%) |
Jul 14, 2014 | 78.51 | 79.04 | 78.38 | 78.76 | 69,836 | +0.29(+0.37%) |
Jul 11, 2014 | 78.51 | 78.51 | 77.75 | 78.47 | 74,600 | +0.13(+0.17%) |
Jul 10, 2014 | 78.00 | 78.50 | 77.93 | 78.34 | 67,017 | -0.07(-0.09%) |
Jul 09, 2014 | 78.53 | 78.89 | 78.04 | 78.41 | 75,593 | -0.13(-0.17%) |
Jul 08, 2014 | 78.69 | 78.72 | 78.13 | 78.54 | 116,907 | -0.15(-0.19%) |
Jul 07, 2014 | 78.99 | 79.19 | 77.88 | 78.69 | 106,600 | -0.10(-0.13%) |
Jul 04, 2014 | 78.00 | 79.06 | 78.00 | 78.79 | 25,510 | +0.39(+0.50%) |
Jul 03, 2014 | 78.84 | 79.40 | 78.26 | 78.40 | 51,333 | -0.22(-0.28%) |
Jul 02, 2014 | 78.90 | 79.00 | 78.01 | 78.62 | 116,886 | -0.09(-0.11%) |
Jun 30, 2014 | 78.71 | 78.71 | 78.71 | 0 | -0.11(-0.14%) | |
Jun 27, 2014 | 78.47 | 79.16 | 78.41 | 78.82 | 84,357 | +0.41(+0.52%) |
Jun 26, 2014 | 78.50 | 78.73 | 78.09 | 78.41 | 81,933 | -0.07(-0.09%) |
Jun 25, 2014 | 78.58 | 78.93 | 78.27 | 78.48 | 125,093 | -0.15(-0.19%) |
Jun 24, 2014 | 79.20 | 79.46 | 78.60 | 78.63 | 111,044 | -0.74(-0.93%) |
Jun 23, 2014 | 79.40 | 79.49 | 78.50 | 79.37 | 98,598 | +0.12(+0.15%) |
Jun 20, 2014 | 80.00 | 80.04 | 79.25 | 79.25 | 217,071 | -0.79(-0.99%) |
Jun 19, 2014 | 80.77 | 80.77 | 80.01 | 80.04 | 45,835 | -0.73(-0.90%) |
Jun 18, 2014 | 80.96 | 81.20 | 80.44 | 80.77 | 78,230 | -0.32(-0.39%) |
Jun 17, 2014 | 80.72 | 81.32 | 80.63 | 81.09 | 41,478 | +0.05(+0.06%) |
Jun 16, 2014 | 80.43 | 81.37 | 80.43 | 81.04 | 77,028 | +0.61(+0.76%) |
Jun 13, 2014 | 80.65 | 80.77 | 80.17 | 80.43 | 101,850 | +0.05(+0.06%) |
Jun 12, 2014 | 80.45 | 80.69 | 79.88 | 80.38 | 171,968 | -0.22(-0.27%) |
Jun 11, 2014 | 80.65 | 81.07 | 80.39 | 80.60 | 205,858 | -0.60(-0.74%) |
Jun 10, 2014 | 80.28 | 81.26 | 80.28 | 81.20 | 86,727 | +0.73(+0.91%) |
Jun 06, 2014 | 80.01 | 80.62 | 79.62 | 80.47 | 51,777 | +0.50(+0.63%) |
Jun 05, 2014 | 78.64 | 80.20 | 78.61 | 79.97 | 276,543 | +1.23(+1.56%) |
Jun 04, 2014 | 79.04 | 79.22 | 78.61 | 78.74 | 211,418 | -0.21(-0.27%) |
Jun 03, 2014 | 78.74 | 79.31 | 78.71 | 78.95 | 194,073 | +0.08(+0.10%) |
Jun 02, 2014 | 79.10 | 79.40 | 78.75 | 78.87 | 95,723 | -0.13(-0.16%) |
May 30, 2014 | 79.53 | 79.53 | 78.75 | 79.00 | 156,046 | -0.45(-0.57%) |
May 29, 2014 | 80.00 | 80.25 | 79.15 | 79.45 | 78,117 | -0.60(-0.75%) |
May 28, 2014 | 80.38 | 80.50 | 79.70 | 80.05 | 108,440 | -0.33(-0.41%) |
May 27, 2014 | 80.80 | 80.94 | 79.91 | 80.38 | 135,683 | -0.30(-0.37%) |
May 26, 2014 | 80.76 | 80.95 | 80.29 | 80.68 | 21,212 | -0.06(-0.07%) |
May 23, 2014 | 80.62 | 80.85 | 80.25 | 80.74 | 89,908 | -0.07(-0.09%) |
May 22, 2014 | 81.51 | 81.51 | 80.68 | 80.81 | 110,211 | -0.83(-1.02%) |
May 21, 2014 | 81.34 | 81.74 | 81.15 | 81.64 | 112,895 | +0.24(+0.29%) |
May 20, 2014 | 82.00 | 82.00 | 81.30 | 81.40 | 104,679 | -0.58(-0.71%) |
May 16, 2014 | 81.98 | 81.98 | 81.98 | 81.98 | 0 | -0.54(-0.65%) |
May 15, 2014 | 82.65 | 82.65 | 81.52 | 82.52 | 130,471 | -0.20(-0.24%) |
May 14, 2014 | 82.85 | 82.92 | 82.45 | 82.72 | 80,470 | -0.20(-0.24%) |
May 13, 2014 | 82.53 | 83.03 | 82.17 | 82.92 | 194,981 | +0.53(+0.64%) |
May 12, 2014 | 81.70 | 82.50 | 81.70 | 82.39 | 64,801 | +0.65(+0.80%) |
May 09, 2014 | 81.00 | 82.22 | 81.00 | 81.74 | 86,067 | +0.63(+0.78%) |
May 08, 2014 | 81.70 | 81.95 | 80.91 | 81.11 | 86,859 | -0.54(-0.66%) |
May 07, 2014 | 81.86 | 81.86 | 81.00 | 81.65 | 1,236,709 | -0.21(-0.26%) |
May 06, 2014 | 82.16 | 82.35 | 81.33 | 81.86 | 108,208 | -0.16(-0.20%) |
May 05, 2014 | 81.96 | 82.07 | 81.55 | 82.02 | 91,287 | -0.28(-0.34%) |
May 02, 2014 | 81.85 | 82.32 | 81.50 | 82.30 | 79,398 | +0.07(+0.09%) |
May 01, 2014 | 82.58 | 82.58 | 81.75 | 82.23 | 87,446 | -0.35(-0.42%) |
Apr 30, 2014 | 80.87 | 82.81 | 80.68 | 82.58 | 166,485 | +1.81(+2.24%) |
Apr 29, 2014 | 81.26 | 81.29 | 80.77 | 80.77 | 80,579 | -0.24(-0.30%) |
Apr 28, 2014 | 80.91 | 81.27 | 80.51 | 81.01 | 59,015 | +0.11(+0.14%) |
Apr 25, 2014 | 81.00 | 81.39 | 80.40 | 80.90 | 129,972 | -0.20(-0.25%) |
Apr 24, 2014 | 80.65 | 81.18 | 80.55 | 81.10 | 561,669 | +0.45(+0.56%) |
Apr 23, 2014 | 81.12 | 81.50 | 80.55 | 80.65 | 66,725 | -0.64(-0.79%) |
Apr 22, 2014 | 81.21 | 81.50 | 80.77 | 81.29 | 39,790 | +0.08(+0.10%) |
Apr 21, 2014 | 81.64 | 81.99 | 81.12 | 81.21 | 22,968 | -0.43(-0.53%) |
Apr 17, 2014 | 81.64 | 81.64 | 81.64 | 0 | -0.04(-0.05%) | |
Apr 16, 2014 | 81.40 | 82.05 | 81.40 | 81.68 | 33,370 | +0.45(+0.55%) |
Apr 15, 2014 | 81.00 | 81.84 | 81.00 | 81.23 | 72,359 | +0.28(+0.35%) |
Apr 14, 2014 | 81.13 | 81.23 | 80.42 | 80.95 | 54,507 | +0.11(+0.14%) |
Apr 11, 2014 | 81.10 | 81.43 | 80.46 | 80.84 | 57,779 | -0.55(-0.68%) |
Apr 10, 2014 | 81.67 | 81.67 | 80.83 | 81.39 | 85,583 | -0.38(-0.46%) |
Apr 09, 2014 | 82.22 | 82.66 | 81.25 | 81.77 | 67,039 | -0.05(-0.06%) |
Apr 08, 2014 | 81.79 | 82.10 | 81.25 | 81.82 | 103,932 | +0.42(+0.52%) |
Apr 07, 2014 | 81.99 | 81.99 | 81.08 | 81.40 | 91,374 | -0.60(-0.73%) |
Apr 04, 2014 | 81.64 | 82.16 | 81.50 | 82.00 | 54,668 | +0.37(+0.45%) |
Apr 03, 2014 | 82.23 | 82.65 | 81.46 | 81.63 | 50,384 | -0.73(-0.89%) |
Apr 02, 2014 | 82.27 | 82.56 | 82.25 | 82.36 | 81,094 | +0.31(+0.38%) |
Apr 01, 2014 | 82.30 | 82.50 | 81.93 | 82.05 | 59,484 | -0.29(-0.35%) |
Mar 31, 2014 | 81.67 | 82.59 | 81.67 | 82.34 | 115,139 | +0.89(+1.09%) |
Mar 28, 2014 | 81.70 | 82.54 | 80.49 | 81.45 | 169,245 | -0.34(-0.42%) |
Mar 27, 2014 | 81.23 | 82.00 | 81.23 | 81.79 | 104,825 | +0.29(+0.36%) |
Mar 26, 2014 | 82.29 | 82.36 | 81.47 | 81.50 | 120,186 | -0.79(-0.96%) |
Mar 25, 2014 | 82.42 | 82.75 | 82.00 | 82.29 | 103,096 | +0.10(+0.12%) |
Mar 24, 2014 | 82.00 | 82.70 | 81.56 | 82.19 | 69,206 | +0.19(+0.23%) |
Mar 21, 2014 | 81.53 | 83.16 | 81.53 | 82.00 | 247,822 | +0.43(+0.53%) |
Mar 20, 2014 | 81.49 | 81.67 | 81.05 | 81.57 | 79,506 | -0.03(-0.04%) |
Mar 19, 2014 | 81.18 | 81.66 | 81.03 | 81.60 | 61,529 | +0.15(+0.18%) |
Mar 18, 2014 | 80.86 | 81.56 | 80.46 | 81.45 | 53,768 | +0.81(+1.00%) |
Mar 17, 2014 | 80.21 | 81.25 | 80.21 | 80.64 | 102,246 | +0.40(+0.50%) |
Mar 14, 2014 | 80.38 | 81.25 | 80.04 | 80.24 | 49,210 | -0.30(-0.37%) |
Mar 13, 2014 | 80.79 | 80.87 | 80.00 | 80.54 | 105,620 | -0.28(-0.35%) |
Mar 12, 2014 | 79.90 | 81.13 | 79.90 | 80.82 | 109,229 | +0.25(+0.31%) |
Mar 11, 2014 | 81.00 | 81.00 | 80.20 | 80.57 | 84,585 | -0.56(-0.69%) |
Mar 10, 2014 | 81.49 | 81.73 | 80.86 | 81.13 | 76,526 | -0.36(-0.44%) |
Mar 07, 2014 | 81.10 | 81.69 | 81.04 | 81.49 | 105,151 | +0.77(+0.95%) |
Mar 06, 2014 | 80.35 | 81.15 | 80.23 | 80.72 | 92,764 | +0.26(+0.32%) |
Mar 05, 2014 | 80.54 | 80.58 | 80.00 | 80.46 | 88,283 | -0.24(-0.30%) |
Mar 04, 2014 | 80.12 | 80.96 | 80.11 | 80.70 | 110,416 | +0.67(+0.84%) |
Mar 03, 2014 | 80.04 | 80.21 | 79.62 | 80.03 | 54,295 | -0.39(-0.48%) |
Feb 28, 2014 | 79.82 | 81.98 | 79.82 | 80.42 | 103,891 | +0.17(+0.21%) |
Feb 27, 2014 | 79.80 | 80.43 | 79.42 | 80.25 | 107,108 | +0.53(+0.66%) |
Feb 26, 2014 | 79.64 | 80.29 | 79.25 | 79.72 | 75,006 | +0.47(+0.59%) |
Feb 25, 2014 | 79.26 | 80.18 | 78.76 | 79.25 | 106,076 | -0.33(-0.41%) |
Feb 24, 2014 | 79.80 | 80.25 | 78.75 | 79.58 | 97,768 | +0.83(+1.05%) |
Feb 21, 2014 | 78.40 | 78.94 | 78.20 | 78.75 | 131,464 | +0.45(+0.57%) |
Feb 20, 2014 | 76.01 | 79.11 | 76.01 | 78.30 | 180,829 | +2.61(+3.45%) |
Feb 19, 2014 | 75.86 | 76.06 | 75.33 | 75.69 | 61,892 | -0.44(-0.58%) |
Feb 18, 2014 | 76.60 | 76.91 | 75.80 | 76.13 | 40,283 | -0.32(-0.42%) |
Feb 14, 2014 | 76.45 | 76.45 | 76.45 | 0 | +0.15(+0.20%) | |
Feb 13, 2014 | 75.48 | 76.56 | 75.28 | 76.30 | 63,838 | +0.48(+0.63%) |
Feb 12, 2014 | 75.96 | 76.21 | 75.46 | 75.82 | 40,054 | +0.04(+0.05%) |
Feb 11, 2014 | 75.55 | 76.48 | 75.50 | 75.78 | 74,095 | +0.12(+0.16%) |
Feb 10, 2014 | 75.90 | 75.94 | 75.54 | 75.66 | 41,471 | -0.20(-0.26%) |
Feb 07, 2014 | 76.37 | 76.37 | 75.61 | 75.86 | 78,992 | +0.10(+0.13%) |
Feb 06, 2014 | 75.71 | 76.08 | 75.15 | 75.76 | 60,289 | +0.29(+0.38%) |
Feb 05, 2014 | 75.85 | 76.00 | 75.18 | 75.47 | 64,511 | -0.34(-0.45%) |
Feb 04, 2014 | 76.24 | 76.25 | 75.48 | 75.81 | 83,301 | -0.43(-0.56%) |
Feb 03, 2014 | 77.41 | 77.55 | 75.94 | 76.24 | 64,131 | -1.33(-1.71%) |
Jan 31, 2014 | 77.25 | 77.57 | 76.74 | 77.57 | 92,506 | -0.15(-0.19%) |
Jan 30, 2014 | 77.34 | 77.98 | 77.20 | 77.72 | 38,455 | +0.38(+0.49%) |
Jan 29, 2014 | 76.92 | 77.50 | 76.46 | 77.34 | 114,168 | +0.17(+0.22%) |
Jan 28, 2014 | 76.97 | 77.44 | 76.34 | 77.17 | 50,425 | +0.20(+0.26%) |
Jan 27, 2014 | 77.14 | 77.64 | 76.32 | 76.97 | 128,577 | -0.31(-0.40%) |
Jan 24, 2014 | 77.74 | 78.49 | 77.00 | 77.28 | 119,898 | -0.53(-0.68%) |
Jan 23, 2014 | 78.00 | 78.00 | 77.15 | 77.81 | 92,253 | -0.59(-0.75%) |
Jan 22, 2014 | 79.00 | 79.09 | 78.25 | 78.40 | 93,810 | -0.66(-0.83%) |
Jan 21, 2014 | 80.27 | 80.27 | 78.86 | 79.06 | 95,263 | -0.79(-0.99%) |
Jan 20, 2014 | 79.12 | 79.85 | 79.12 | 79.85 | 485,271 | +0.30(+0.38%) |
Jan 17, 2014 | 78.91 | 79.85 | 78.91 | 79.55 | 53,105 | +0.45(+0.57%) |
Jan 16, 2014 | 79.10 | 79.35 | 78.29 | 79.10 | 71,520 | +0.00(+0.00%) |
Jan 15, 2014 | 78.36 | 79.25 | 78.36 | 79.10 | 71,521 | +0.74(+0.94%) |
Jan 14, 2014 | 78.78 | 79.07 | 78.25 | 78.36 | 52,364 | -0.18(-0.23%) |
Jan 13, 2014 | 78.95 | 79.47 | 78.38 | 78.54 | 101,054 | -0.31(-0.39%) |
Jan 10, 2014 | 78.61 | 79.01 | 78.39 | 78.85 | 83,891 | +0.10(+0.13%) |
Jan 09, 2014 | 78.41 | 79.23 | 78.38 | 78.75 | 55,176 | +0.42(+0.54%) |
Jan 08, 2014 | 77.23 | 78.79 | 76.85 | 78.33 | 0 | +1.33(+1.73%) |
Jan 07, 2014 | 76.81 | 77.60 | 76.79 | 77.00 | 100,672 | +0.57(+0.75%) |
Jan 06, 2014 | 76.93 | 76.93 | 76.01 | 76.43 | 56,833 | -0.20(-0.26%) |
Jan 03, 2014 | 77.20 | 77.20 | 76.54 | 76.63 | 33,679 | -0.34(-0.44%) |
Jan 02, 2014 | 77.35 | 77.80 | 76.32 | 76.97 | 44,610 | -0.53(-0.68%) |
Dec 31, 2013 | 77.50 | 77.50 | 77.50 | 0 | -0.02(-0.03%) | |
Dec 30, 2013 | 76.91 | 78.16 | 76.91 | 77.52 | 34,664 | +0.37(+0.48%) |
Dec 27, 2013 | 77.69 | 77.84 | 76.71 | 77.15 | 27,874 | -0.16(-0.21%) |
Dec 24, 2013 | 77.31 | 77.31 | 77.31 | 0 | -0.30(-0.39%) | |
Dec 23, 2013 | 78.48 | 78.56 | 77.13 | 77.61 | 43,306 | -0.59(-0.75%) |
Dec 20, 2013 | 77.59 | 78.54 | 77.41 | 78.20 | 266,602 | +1.16(+1.51%) |
Dec 19, 2013 | 77.25 | 77.50 | 76.76 | 77.04 | 75,163 | -0.10(-0.13%) |
Dec 18, 2013 | 77.02 | 77.40 | 76.56 | 77.14 | 0 | +0.14(+0.18%) |
Dec 17, 2013 | 76.51 | 77.25 | 76.50 | 77.00 | 100,611 | +0.25(+0.33%) |
Dec 16, 2013 | 76.00 | 77.14 | 76.00 | 76.75 | 91,664 | +0.70(+0.92%) |
Dec 13, 2013 | 75.93 | 76.33 | 75.52 | 76.05 | 142,495 | +0.14(+0.18%) |
Dec 12, 2013 | 76.52 | 76.52 | 74.89 | 75.91 | 127,561 | -0.81(-1.06%) |
Dec 11, 2013 | 78.53 | 78.53 | 76.57 | 76.72 | 123,173 | -2.08(-2.64%) |
Dec 10, 2013 | 78.71 | 79.19 | 78.35 | 78.80 | 89,003 | -0.14(-0.18%) |
Dec 09, 2013 | 79.14 | 79.43 | 78.87 | 78.94 | 83,910 | -0.49(-0.62%) |
Dec 06, 2013 | 80.16 | 80.45 | 79.28 | 79.43 | 128,981 | -0.77(-0.96%) |
Dec 05, 2013 | 81.19 | 81.35 | 79.99 | 80.20 | 53,916 | -1.13(-1.39%) |
Dec 04, 2013 | 80.52 | 81.50 | 80.30 | 81.33 | 135,032 | +0.45(+0.56%) |
Dec 03, 2013 | 80.69 | 80.90 | 80.18 | 80.88 | 356,447 | +0.35(+0.43%) |
Dec 02, 2013 | 79.32 | 81.19 | 78.63 | 80.53 | 177,930 | +1.05(+1.32%) |
Nov 29, 2013 | 79.95 | 80.30 | 79.46 | 79.48 | 45,088 | -0.14(-0.18%) |
Nov 28, 2013 | 79.39 | 79.81 | 79.39 | 79.62 | 15,619 | +0.10(+0.13%) |
Nov 27, 2013 | 80.40 | 80.40 | 79.47 | 79.52 | 69,791 | -0.98(-1.22%) |
Nov 26, 2013 | 80.82 | 80.83 | 79.37 | 80.50 | 98,225 | -0.19(-0.24%) |
Nov 25, 2013 | 80.99 | 81.46 | 80.50 | 80.69 | 69,015 | -0.38(-0.47%) |
Nov 22, 2013 | 81.70 | 81.82 | 81.04 | 81.07 | 161,362 | -0.63(-0.77%) |
Nov 21, 2013 | 80.80 | 82.14 | 80.61 | 81.70 | 102,172 | +0.99(+1.23%) |
Nov 20, 2013 | 81.12 | 81.12 | 80.60 | 80.71 | 289,465 | -0.14(-0.17%) |
Nov 19, 2013 | 82.10 | 82.24 | 80.78 | 80.85 | 208,842 | -0.60(-0.74%) |
Nov 18, 2013 | 81.60 | 81.81 | 81.00 | 81.45 | 67,762 | +0.33(+0.41%) |
Nov 15, 2013 | 81.20 | 81.31 | 80.38 | 81.12 | 63,096 | -0.01(-0.01%) |
Nov 14, 2013 | 81.56 | 81.56 | 79.93 | 81.13 | 101,110 | +0.07(+0.09%) |
Nov 13, 2013 | 84.50 | 84.51 | 80.12 | 81.06 | 266,946 | -4.00(-4.70%) |
Nov 12, 2013 | 84.55 | 85.54 | 84.55 | 85.06 | 68,860 | -0.09(-0.11%) |
Nov 11, 2013 | 85.19 | 85.33 | 84.80 | 85.15 | 75,314 | +0.03(+0.04%) |
Nov 08, 2013 | 84.41 | 85.47 | 84.41 | 85.12 | 42,639 | +0.96(+1.14%) |
Nov 07, 2013 | 85.16 | 85.16 | 83.99 | 84.16 | 52,538 | -0.78(-0.92%) |
Nov 06, 2013 | 85.14 | 85.67 | 84.57 | 84.94 | 44,274 | +0.09(+0.11%) |
Nov 05, 2013 | 85.08 | 85.55 | 84.41 | 84.85 | 73,506 | -0.23(-0.27%) |
Nov 04, 2013 | 85.45 | 86.07 | 84.98 | 85.08 | 70,690 | -0.29(-0.34%) |
Nov 01, 2013 | 85.10 | 85.86 | 85.09 | 85.37 | 41,950 | +0.43(+0.51%) |
Oct 31, 2013 | 86.29 | 86.69 | 84.02 | 84.94 | 222,250 | -1.23(-1.43%) |
Oct 30, 2013 | 85.73 | 86.38 | 84.89 | 86.17 | 60,078 | +0.67(+0.78%) |
Oct 29, 2013 | 85.20 | 86.25 | 84.58 | 85.50 | 147,609 | +0.92(+1.09%) |
Oct 28, 2013 | 85.24 | 85.93 | 84.37 | 84.58 | 44,039 | -0.58(-0.68%) |
Oct 25, 2013 | 85.78 | 85.78 | 84.81 | 85.16 | 104,731 | -0.63(-0.73%) |
Oct 24, 2013 | 85.64 | 86.00 | 85.20 | 85.79 | 451,268 | -0.10(-0.12%) |
Oct 23, 2013 | 85.02 | 85.98 | 84.39 | 85.89 | 669,130 | +0.92(+1.08%) |
Oct 22, 2013 | 84.73 | 85.41 | 84.40 | 84.97 | 74,721 | +0.21(+0.25%) |
Oct 21, 2013 | 83.90 | 84.76 | 83.75 | 84.76 | 54,224 | +0.38(+0.45%) |
Oct 18, 2013 | 83.80 | 84.99 | 83.80 | 84.38 | 39,119 | +0.58(+0.69%) |
Oct 17, 2013 | 83.10 | 83.89 | 82.96 | 83.80 | 46,611 | +0.50(+0.60%) |
Oct 16, 2013 | 82.73 | 83.74 | 82.50 | 83.30 | 67,028 | +0.63(+0.76%) |
Oct 15, 2013 | 82.91 | 83.07 | 82.14 | 82.67 | 40,603 | -0.36(-0.43%) |
Oct 11, 2013 | 83.03 | 83.03 | 83.03 | 0 | +0.15(+0.18%) | |
Oct 10, 2013 | 82.17 | 83.42 | 82.05 | 82.88 | 50,961 | +1.15(+1.41%) |
Oct 09, 2013 | 80.95 | 81.91 | 80.70 | 81.73 | 54,234 | +0.79(+0.98%) |
Oct 08, 2013 | 81.12 | 81.40 | 80.37 | 80.94 | 98,606 | -0.22(-0.27%) |
Oct 07, 2013 | 80.52 | 81.63 | 80.52 | 81.16 | 48,583 | +0.31(+0.38%) |
Oct 04, 2013 | 80.81 | 81.14 | 80.26 | 80.85 | 74,744 | +0.12(+0.15%) |
Oct 03, 2013 | 81.72 | 81.73 | 80.50 | 80.73 | 67,631 | -0.92(-1.13%) |
Oct 02, 2013 | 81.30 | 81.75 | 80.52 | 81.65 | 79,603 | +0.05(+0.06%) |
Oct 01, 2013 | 80.75 | 81.82 | 80.75 | 81.60 | 64,870 | +0.59(+0.73%) |
Sep 30, 2013 | 81.29 | 81.62 | 80.67 | 81.01 | 79,053 | -0.82(-1.00%) |
Sep 27, 2013 | 80.85 | 82.00 | 80.82 | 81.83 | 37,860 | +0.78(+0.96%) |
Sep 26, 2013 | 81.00 | 82.19 | 81.00 | 81.05 | 92,003 | +0.26(+0.32%) |
Sep 25, 2013 | 81.71 | 81.73 | 80.60 | 80.79 | 86,778 | -0.75(-0.92%) |
Sep 24, 2013 | 81.24 | 82.33 | 81.01 | 81.54 | 66,058 | +0.45(+0.55%) |
Sep 23, 2013 | 80.75 | 81.66 | 80.56 | 81.09 | 79,185 | +0.14(+0.17%) |
Sep 20, 2013 | 81.15 | 81.85 | 80.04 | 80.95 | 725,317 | +0.19(+0.24%) |
Sep 19, 2013 | 81.50 | 81.51 | 80.72 | 80.76 | 119,106 | -0.74(-0.91%) |
Sep 18, 2013 | 82.18 | 82.65 | 81.11 | 81.50 | 117,219 | -0.67(-0.82%) |
Sep 17, 2013 | 81.31 | 82.23 | 81.10 | 82.17 | 77,797 | +0.61(+0.75%) |
Sep 16, 2013 | 82.00 | 82.17 | 80.77 | 81.56 | 156,067 | +0.40(+0.49%) |
Sep 13, 2013 | 82.52 | 82.75 | 81.04 | 81.16 | 57,651 | -1.12(-1.36%) |
Sep 12, 2013 | 84.56 | 84.56 | 81.82 | 82.28 | 71,569 | -2.14(-2.53%) |
Sep 11, 2013 | 84.87 | 84.88 | 82.88 | 84.42 | 66,035 | -0.81(-0.95%) |
Sep 10, 2013 | 83.99 | 85.98 | 83.99 | 85.23 | 87,430 | +1.47(+1.76%) |
Sep 09, 2013 | 83.94 | 84.08 | 82.89 | 83.76 | 26,550 | +0.01(+0.01%) |
Sep 06, 2013 | 84.00 | 84.10 | 83.13 | 83.75 | 31,957 | +0.30(+0.36%) |
Sep 05, 2013 | 82.39 | 84.23 | 82.39 | 83.45 | 71,482 | +0.79(+0.96%) |
Sep 04, 2013 | 82.58 | 82.99 | 82.06 | 82.66 | 51,985 | +0.08(+0.10%) |