Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 83.83 | 84.47 | 83.62 | 84.42 | 40,580 | +0.31(+0.37%) |
Apr 29, 2014 | 83.51 | 84.25 | 83.37 | 84.11 | 122,449 | +0.64(+0.77%) |
Apr 28, 2014 | 83.46 | 83.89 | 82.53 | 83.46 | 46,368 | +0.28(+0.34%) |
Apr 25, 2014 | 84.16 | 84.17 | 83.11 | 83.18 | 17,284 | -1.73(-2.03%) |
Apr 24, 2014 | 85.59 | 85.60 | 84.09 | 84.91 | 22,955 | +0.45(+0.54%) |
Apr 23, 2014 | 85.25 | 85.25 | 84.41 | 84.45 | 18,670 | -0.74(-0.87%) |
Apr 22, 2014 | 84.80 | 85.43 | 84.69 | 85.20 | 15,140 | +0.54(+0.63%) |
Apr 21, 2014 | 84.58 | 84.76 | 84.19 | 84.66 | 11,632 | +0.30(+0.36%) |
Apr 17, 2014 | 84.08 | 84.36 | 84.36 | 84.36 | 13,154 | -0.06(-0.07%) |
Apr 16, 2014 | 84.16 | 84.44 | 83.41 | 84.42 | 201,871 | +1.03(+1.23%) |
Apr 15, 2014 | 83.31 | 83.67 | 81.85 | 83.39 | 48,209 | +0.40(+0.48%) |
Apr 14, 2014 | 82.75 | 83.42 | 82.32 | 82.99 | 16,889 | +0.74(+0.89%) |
Apr 11, 2014 | 82.64 | 83.38 | 82.00 | 82.26 | 57,387 | -1.20(-1.44%) |
Apr 10, 2014 | 85.94 | 85.94 | 83.15 | 83.46 | 24,448 | -2.34(-2.72%) |
Apr 09, 2014 | 84.84 | 85.80 | 84.58 | 85.79 | 18,713 | +1.48(+1.76%) |
Apr 08, 2014 | 83.59 | 84.45 | 83.46 | 84.31 | 74,024 | +0.77(+0.93%) |
Apr 07, 2014 | 83.80 | 84.45 | 82.92 | 83.54 | 59,718 | -0.81(-0.96%) |
Apr 04, 2014 | 86.94 | 86.94 | 84.09 | 84.35 | 22,834 | -2.04(-2.36%) |
Apr 03, 2014 | 87.31 | 87.36 | 86.14 | 86.39 | 9,649 | -0.63(-0.73%) |
Apr 02, 2014 | 87.34 | 87.34 | 86.80 | 87.02 | 43,528 | +0.00(+0.00%) |
Apr 01, 2014 | 86.05 | 87.05 | 86.03 | 87.02 | 34,172 | +1.25(+1.46%) |
Mar 31, 2014 | 85.49 | 86.12 | 85.49 | 85.76 | 87,960 | +0.82(+0.97%) |
Mar 28, 2014 | 85.02 | 85.83 | 84.76 | 84.94 | 25,023 | +0.25(+0.29%) |
Mar 27, 2014 | 85.01 | 85.15 | 84.31 | 84.70 | 55,620 | -0.63(-0.74%) |
Mar 26, 2014 | 87.06 | 87.08 | 85.33 | 85.33 | 31,291 | -1.18(-1.36%) |
Mar 25, 2014 | 86.55 | 87.05 | 85.86 | 86.51 | 27,516 | +0.45(+0.52%) |
Mar 24, 2014 | 87.14 | 87.14 | 85.39 | 86.06 | 47,996 | -0.68(-0.78%) |
Mar 21, 2014 | 88.04 | 88.04 | 86.61 | 86.74 | 15,965 | -0.70(-0.80%) |
Mar 20, 2014 | 86.74 | 87.68 | 86.64 | 87.44 | 25,591 | +0.51(+0.58%) |
Mar 19, 2014 | 87.32 | 87.44 | 86.62 | 86.93 | 17,693 | -0.50(-0.57%) |
Mar 18, 2014 | 86.30 | 87.44 | 86.29 | 87.43 | 27,017 | +1.25(+1.45%) |
Mar 17, 2014 | 85.47 | 86.37 | 85.44 | 86.18 | 27,524 | +1.04(+1.23%) |
Mar 14, 2014 | 85.72 | 85.73 | 85.13 | 85.13 | 26,482 | -0.49(-0.57%) |
Mar 13, 2014 | 87.27 | 87.27 | 85.27 | 85.62 | 32,485 | -1.36(-1.57%) |
Mar 12, 2014 | 86.19 | 86.99 | 85.89 | 86.99 | 30,361 | +0.31(+0.36%) |
Mar 11, 2014 | 87.16 | 87.48 | 86.44 | 86.68 | 28,587 | -0.33(-0.38%) |
Mar 10, 2014 | 87.22 | 87.31 | 86.74 | 87.00 | 22,012 | -0.27(-0.31%) |
Mar 07, 2014 | 87.84 | 87.84 | 86.99 | 87.28 | 24,170 | -0.30(-0.34%) |
Mar 06, 2014 | 87.78 | 87.78 | 87.44 | 87.58 | 15,589 | +0.00(+0.00%) |
Mar 05, 2014 | 87.48 | 87.64 | 87.30 | 87.58 | 29,532 | +0.24(+0.27%) |
Mar 04, 2014 | 86.99 | 87.47 | 86.99 | 87.34 | 17,355 | +1.47(+1.71%) |
Mar 03, 2014 | 85.78 | 86.11 | 85.27 | 85.88 | 33,933 | -0.77(-0.89%) |
Feb 28, 2014 | 86.98 | 87.25 | 86.01 | 86.65 | 33,724 | -0.15(-0.17%) |
Feb 27, 2014 | 86.37 | 86.97 | 86.30 | 86.80 | 27,249 | +0.45(+0.52%) |
Feb 26, 2014 | 86.46 | 86.82 | 86.07 | 86.35 | 23,885 | +0.31(+0.37%) |
Feb 25, 2014 | 86.35 | 86.40 | 85.84 | 86.04 | 33,447 | -0.11(-0.13%) |
Feb 24, 2014 | 86.24 | 86.54 | 85.63 | 86.15 | 36,429 | +0.52(+0.60%) |
Feb 21, 2014 | 86.23 | 86.23 | 85.63 | 85.63 | 11,545 | -0.24(-0.28%) |
Feb 20, 2014 | 85.27 | 85.94 | 84.99 | 85.88 | 15,065 | +0.58(+0.68%) |
Feb 19, 2014 | 85.71 | 86.01 | 85.25 | 85.29 | 59,769 | -0.54(-0.62%) |
Feb 18, 2014 | 85.65 | 85.95 | 85.49 | 85.83 | 53,912 | +0.33(+0.39%) |
Feb 14, 2014 | 85.21 | 85.50 | 85.50 | 85.50 | 170,405 | +0.15(+0.18%) |
Feb 13, 2014 | 84.05 | 85.35 | 84.05 | 85.35 | 15,545 | +0.85(+1.00%) |
Feb 12, 2014 | 84.46 | 84.77 | 84.39 | 84.50 | 18,583 | +0.20(+0.23%) |
Feb 11, 2014 | 83.72 | 84.46 | 83.63 | 84.31 | 44,174 | +0.85(+1.01%) |
Feb 10, 2014 | 83.36 | 83.48 | 83.14 | 83.46 | 16,019 | +0.17(+0.20%) |
Feb 07, 2014 | 82.52 | 83.29 | 82.26 | 83.29 | 16,421 | +1.25(+1.53%) |
Feb 06, 2014 | 81.04 | 82.06 | 81.04 | 82.04 | 22,136 | +1.09(+1.35%) |
Feb 05, 2014 | 80.68 | 81.12 | 80.20 | 80.95 | 30,629 | -0.05(-0.06%) |
Feb 04, 2014 | 80.92 | 81.23 | 80.62 | 80.99 | 18,525 | +0.47(+0.58%) |
Feb 03, 2014 | 82.47 | 82.77 | 80.40 | 80.53 | 51,979 | -2.02(-2.45%) |
Jan 31, 2014 | 82.23 | 83.01 | 81.88 | 82.55 | 62,117 | -0.42(-0.51%) |
Jan 30, 2014 | 82.62 | 83.19 | 82.27 | 82.97 | 64,832 | +1.51(+1.85%) |
Jan 29, 2014 | 81.79 | 82.17 | 81.31 | 81.46 | 17,681 | -0.88(-1.07%) |
Jan 28, 2014 | 81.80 | 82.35 | 81.59 | 82.35 | 45,609 | +0.09(+0.11%) |
Jan 27, 2014 | 83.30 | 83.30 | 81.75 | 82.26 | 47,781 | -0.92(-1.10%) |
Jan 24, 2014 | 84.64 | 84.64 | 83.18 | 83.18 | 48,394 | -1.73(-2.04%) |
Jan 23, 2014 | 85.15 | 85.15 | 84.46 | 84.90 | 61,317 | -0.46(-0.54%) |
Jan 22, 2014 | 85.23 | 85.47 | 85.15 | 85.37 | 43,281 | +0.10(+0.12%) |
Jan 21, 2014 | 85.39 | 85.39 | 84.72 | 85.26 | 33,341 | +0.43(+0.51%) |
Jan 17, 2014 | 85.07 | 84.83 | 84.83 | 84.83 | 14,882 | -0.40(-0.46%) |
Jan 16, 2014 | 85.17 | 85.30 | 85.01 | 85.23 | 22,366 | +0.02(+0.02%) |
Jan 15, 2014 | 84.34 | 85.34 | 84.34 | 85.21 | 42,733 | +0.87(+1.03%) |
Jan 14, 2014 | 83.14 | 84.35 | 82.87 | 84.34 | 25,233 | +1.65(+1.99%) |
Jan 13, 2014 | 83.67 | 84.13 | 82.52 | 82.70 | 16,742 | -1.14(-1.36%) |
Jan 10, 2014 | 83.91 | 83.99 | 83.37 | 83.83 | 61,830 | +0.21(+0.25%) |
Jan 09, 2014 | 84.41 | 84.41 | 83.46 | 83.63 | 32,320 | -0.37(-0.44%) |
Jan 08, 2014 | 83.97 | 84.18 | 83.77 | 83.99 | 22,825 | +0.06(+0.07%) |
Jan 07, 2014 | 83.41 | 84.01 | 83.26 | 83.94 | 21,283 | +0.87(+1.04%) |
Jan 06, 2014 | 83.37 | 83.37 | 82.78 | 83.07 | 26,653 | -0.33(-0.39%) |
Jan 03, 2014 | 83.58 | 83.60 | 83.15 | 83.40 | 24,933 | -0.08(-0.09%) |
Jan 02, 2014 | 83.80 | 83.80 | 83.31 | 83.48 | 37,694 | -0.79(-0.94%) |
Dec 31, 2013 | 83.83 | 84.27 | 84.27 | 84.27 | 29,127 | +0.60(+0.72%) |
Dec 30, 2013 | 83.72 | 83.80 | 83.64 | 83.67 | 23,188 | -0.10(-0.12%) |
Dec 27, 2013 | 84.09 | 84.10 | 83.77 | 83.77 | 11,644 | -0.24(-0.29%) |
Dec 26, 2013 | 83.86 | 84.06 | 83.84 | 84.01 | 18,267 | +0.30(+0.36%) |
Dec 24, 2013 | 83.58 | 83.72 | 83.55 | 83.71 | 16,186 | +0.19(+0.23%) |
Dec 23, 2013 | 83.21 | 83.55 | 83.09 | 83.52 | 30,113 | +0.85(+1.03%) |
Dec 20, 2013 | 82.05 | 82.81 | 82.05 | 82.67 | 37,230 | +0.84(+1.02%) |
Dec 19, 2013 | 81.69 | 81.97 | 81.54 | 81.84 | 63,808 | +0.24(+0.29%) |
Dec 18, 2013 | 81.00 | 81.66 | 80.01 | 81.60 | 24,989 | +0.58(+0.72%) |
Dec 17, 2013 | 80.96 | 81.19 | 80.84 | 81.02 | 11,858 | +0.17(+0.21%) |
Dec 16, 2013 | 80.47 | 80.97 | 80.47 | 80.85 | 15,289 | +0.80(+1.00%) |
Dec 13, 2013 | 80.45 | 80.45 | 79.96 | 80.06 | 20,780 | +0.03(+0.04%) |
Dec 12, 2013 | 80.43 | 80.55 | 80.02 | 80.03 | 17,859 | -0.38(-0.47%) |
Dec 11, 2013 | 81.39 | 81.52 | 80.31 | 80.40 | 15,920 | -0.90(-1.11%) |
Dec 10, 2013 | 81.13 | 81.43 | 81.13 | 81.30 | 8,295 | -0.02(-0.03%) |
Dec 09, 2013 | 81.28 | 81.50 | 81.25 | 81.33 | 11,844 | +0.14(+0.18%) |
Dec 06, 2013 | 81.13 | 81.25 | 80.87 | 81.18 | 24,895 | +0.65(+0.80%) |
Dec 05, 2013 | 80.83 | 80.83 | 80.38 | 80.53 | 9,919 | -0.24(-0.30%) |
Dec 04, 2013 | 80.30 | 80.93 | 80.16 | 80.78 | 34,257 | +0.32(+0.40%) |
Dec 03, 2013 | 80.38 | 80.66 | 80.15 | 80.46 | 16,060 | -0.04(-0.05%) |
Dec 02, 2013 | 80.97 | 80.97 | 80.41 | 80.50 | 81,851 | -0.28(-0.35%) |
Nov 29, 2013 | 80.75 | 80.96 | 80.60 | 80.78 | 26,291 | +0.30(+0.37%) |
Nov 27, 2013 | 80.02 | 80.48 | 80.02 | 80.48 | 26,308 | +0.66(+0.82%) |
Nov 26, 2013 | 79.35 | 79.97 | 79.32 | 79.82 | 36,738 | +0.46(+0.58%) |
Nov 25, 2013 | 79.64 | 79.64 | 79.19 | 79.36 | 13,273 | -0.11(-0.14%) |
Nov 22, 2013 | 79.55 | 79.60 | 79.42 | 79.47 | 19,166 | -0.07(-0.08%) |
Nov 21, 2013 | 78.99 | 79.58 | 78.99 | 79.54 | 9,044 | +0.83(+1.05%) |
Nov 20, 2013 | 79.00 | 79.32 | 78.54 | 78.71 | 13,304 | -0.14(-0.18%) |
Nov 19, 2013 | 79.31 | 79.50 | 78.76 | 78.85 | 18,808 | -0.44(-0.56%) |
Nov 18, 2013 | 79.96 | 80.01 | 79.19 | 79.30 | 14,792 | -0.61(-0.76%) |
Nov 15, 2013 | 79.70 | 79.91 | 79.61 | 79.91 | 9,079 | +0.29(+0.37%) |
Nov 14, 2013 | 79.31 | 79.63 | 79.17 | 79.61 | 23,874 | -0.23(-0.28%) |
Nov 13, 2013 | 78.53 | 79.84 | 78.53 | 79.84 | 48,274 | +0.98(+1.24%) |
Nov 12, 2013 | 78.46 | 78.96 | 78.46 | 78.86 | 8,303 | +0.27(+0.34%) |
Nov 11, 2013 | 78.44 | 78.72 | 78.28 | 78.60 | 11,359 | +0.11(+0.14%) |
Nov 08, 2013 | 77.80 | 78.51 | 77.65 | 78.49 | 18,121 | +0.90(+1.16%) |
Nov 07, 2013 | 78.75 | 78.80 | 77.53 | 77.59 | 25,736 | -1.17(-1.49%) |
Nov 06, 2013 | 78.69 | 78.79 | 78.47 | 78.76 | 8,195 | +0.49(+0.62%) |
Nov 05, 2013 | 77.88 | 78.36 | 77.80 | 78.27 | 7,007 | +0.09(+0.12%) |
Nov 04, 2013 | 78.18 | 78.18 | 77.80 | 78.18 | 24,173 | +0.27(+0.35%) |
Nov 01, 2013 | 78.19 | 78.32 | 77.71 | 77.91 | 12,073 | -0.02(-0.02%) |
Oct 31, 2013 | 77.79 | 78.37 | 77.71 | 77.92 | 37,964 | +0.02(+0.02%) |
Oct 30, 2013 | 78.43 | 78.48 | 77.70 | 77.91 | 19,977 | -0.42(-0.54%) |
Oct 29, 2013 | 78.01 | 78.41 | 77.99 | 78.33 | 11,738 | +0.47(+0.60%) |
Oct 28, 2013 | 77.82 | 77.92 | 77.46 | 77.86 | 18,357 | +0.07(+0.08%) |
Oct 25, 2013 | 78.11 | 78.20 | 77.65 | 77.79 | 8,988 | +0.47(+0.61%) |
Oct 24, 2013 | 77.14 | 77.46 | 76.99 | 77.32 | 20,354 | +0.36(+0.46%) |
Oct 23, 2013 | 77.31 | 77.31 | 76.63 | 76.97 | 70,777 | -0.59(-0.76%) |
Oct 22, 2013 | 78.03 | 78.10 | 77.29 | 77.56 | 45,438 | -0.10(-0.13%) |
Oct 21, 2013 | 77.60 | 77.90 | 77.56 | 77.66 | 26,350 | +0.23(+0.30%) |
Oct 18, 2013 | 76.80 | 77.46 | 76.60 | 77.43 | 218,918 | +1.47(+1.93%) |
Oct 17, 2013 | 75.40 | 75.96 | 75.25 | 75.96 | 8,846 | -0.08(-0.11%) |
Oct 16, 2013 | 75.53 | 76.08 | 75.53 | 76.04 | 35,654 | +0.71(+0.95%) |
Oct 15, 2013 | 75.73 | 75.88 | 75.29 | 75.33 | 11,231 | -0.52(-0.68%) |
Oct 14, 2013 | 74.98 | 75.85 | 74.97 | 75.84 | 25,830 | +0.41(+0.55%) |
Oct 11, 2013 | 74.72 | 75.49 | 74.62 | 75.43 | 33,224 | +0.62(+0.83%) |
Oct 10, 2013 | 74.00 | 74.81 | 74.00 | 74.81 | 35,839 | +1.52(+2.07%) |
Oct 09, 2013 | 73.43 | 73.56 | 72.71 | 73.29 | 56,822 | -0.02(-0.03%) |
Oct 08, 2013 | 74.66 | 74.71 | 73.17 | 73.31 | 79,372 | -1.48(-1.98%) |
Oct 07, 2013 | 74.94 | 75.29 | 74.79 | 74.79 | 23,787 | -0.72(-0.95%) |
Oct 04, 2013 | 75.03 | 75.56 | 74.99 | 75.50 | 8,490 | +0.55(+0.74%) |
Oct 03, 2013 | 75.73 | 75.73 | 74.52 | 74.95 | 45,223 | -0.83(-1.09%) |
Oct 02, 2013 | 75.20 | 75.78 | 75.20 | 75.78 | 27,914 | +0.18(+0.24%) |
Oct 01, 2013 | 75.02 | 75.75 | 75.02 | 75.60 | 17,006 | +0.71(+0.95%) |
Sep 30, 2013 | 74.57 | 75.10 | 74.37 | 74.88 | 62,435 | -0.42(-0.56%) |
Sep 27, 2013 | 75.27 | 75.43 | 75.06 | 75.31 | 30,827 | -0.36(-0.47%) |
Sep 26, 2013 | 75.62 | 76.00 | 75.45 | 75.66 | 29,061 | +0.33(+0.44%) |
Sep 25, 2013 | 75.42 | 75.66 | 75.24 | 75.33 | 18,537 | -0.04(-0.05%) |
Sep 24, 2013 | 75.56 | 75.79 | 75.13 | 75.37 | 42,698 | -0.13(-0.17%) |
Sep 23, 2013 | 75.93 | 75.93 | 75.20 | 75.50 | 8,611 | -0.15(-0.20%) |
Sep 20, 2013 | 76.19 | 76.19 | 75.62 | 75.65 | 22,655 | -0.38(-0.50%) |
Sep 19, 2013 | 76.02 | 76.25 | 75.87 | 76.03 | 33,296 | +0.11(+0.15%) |
Sep 18, 2013 | 75.09 | 75.93 | 74.97 | 75.92 | 19,470 | +0.96(+1.27%) |
Sep 17, 2013 | 74.67 | 75.02 | 74.64 | 74.97 | 14,301 | +0.51(+0.68%) |
Sep 16, 2013 | 74.92 | 74.83 | 74.30 | 74.46 | 110,855 | -0.07(-0.09%) |
Sep 13, 2013 | 74.50 | 74.59 | 74.25 | 74.53 | 22,425 | +0.09(+0.13%) |
Sep 12, 2013 | 74.68 | 74.78 | 74.41 | 74.43 | 18,054 | -0.22(-0.29%) |
Sep 11, 2013 | 74.29 | 74.68 | 74.27 | 74.65 | 28,838 | -0.09(-0.13%) |
Sep 10, 2013 | 74.58 | 74.75 | 74.40 | 74.74 | 11,450 | +0.66(+0.88%) |
Sep 09, 2013 | 73.50 | 74.18 | 73.50 | 74.09 | 55,568 | +0.94(+1.28%) |
Sep 06, 2013 | 73.35 | 73.45 | 72.66 | 73.15 | 16,270 | +0.08(+0.12%) |
Sep 05, 2013 | 72.82 | 73.20 | 72.82 | 73.07 | 11,607 | +0.20(+0.27%) |
Sep 04, 2013 | 72.35 | 72.96 | 72.27 | 72.87 | 12,610 | +0.66(+0.91%) |
Sep 03, 2013 | 72.36 | 72.67 | 71.87 | 72.21 | 41,879 | +0.35(+0.48%) |
Aug 30, 2013 | 72.47 | 72.47 | 71.68 | 71.87 | 16,953 | -0.41(-0.57%) |
Aug 29, 2013 | 71.80 | 72.62 | 71.78 | 72.28 | 38,725 | +0.37(+0.51%) |
Aug 28, 2013 | 71.66 | 72.17 | 71.66 | 71.91 | 8,317 | +0.18(+0.25%) |
Aug 27, 2013 | 72.45 | 72.64 | 71.60 | 71.73 | 73,084 | -1.48(-2.02%) |
Aug 26, 2013 | 73.39 | 73.74 | 73.15 | 73.22 | 11,163 | -0.23(-0.32%) |
Aug 23, 2013 | 73.54 | 73.54 | 73.28 | 73.45 | 53,117 | +0.50(+0.68%) |
Aug 22, 2013 | 72.65 | 73.07 | 72.65 | 72.95 | 38,497 | +0.47(+0.65%) |
Aug 21, 2013 | 72.49 | 73.08 | 72.29 | 72.49 | 55,311 | -0.18(-0.24%) |
Aug 20, 2013 | 72.60 | 72.93 | 72.42 | 72.66 | 20,966 | +0.13(+0.18%) |
Aug 19, 2013 | 72.61 | 73.18 | 72.44 | 72.53 | 33,202 | -0.18(-0.24%) |
Aug 16, 2013 | 72.64 | 73.02 | 72.63 | 72.71 | 8,544 | +0.02(+0.03%) |
Aug 15, 2013 | 73.22 | 73.22 | 72.58 | 72.69 | 73,403 | -1.37(-1.85%) |
Aug 14, 2013 | 74.31 | 74.31 | 74.00 | 74.06 | 38,393 | -0.21(-0.28%) |
Aug 13, 2013 | 74.12 | 74.40 | 73.60 | 74.26 | 46,723 | +0.34(+0.46%) |
Aug 12, 2013 | 73.53 | 74.00 | 73.36 | 73.93 | 13,330 | +0.38(+0.52%) |
Aug 09, 2013 | 73.69 | 73.75 | 73.36 | 73.54 | 12,312 | -0.17(-0.23%) |
Aug 08, 2013 | 73.71 | 73.78 | 73.25 | 73.71 | 124,755 | +0.38(+0.52%) |
Aug 07, 2013 | 73.31 | 73.49 | 72.97 | 73.33 | 19,306 | -0.22(-0.30%) |
Aug 06, 2013 | 73.90 | 73.90 | 73.39 | 73.55 | 5,526 | -0.41(-0.55%) |
Aug 05, 2013 | 73.76 | 74.00 | 73.72 | 73.96 | 13,877 | +0.11(+0.15%) |
Aug 02, 2013 | 73.67 | 73.85 | 73.34 | 73.85 | 88,736 | +0.27(+0.37%) |
Aug 01, 2013 | 73.22 | 73.62 | 73.22 | 73.58 | 31,828 | +0.96(+1.32%) |
Jul 31, 2013 | 72.99 | 73.19 | 72.63 | 72.63 | 27,817 | -0.20(-0.28%) |
Jul 30, 2013 | 72.61 | 73.08 | 72.55 | 72.83 | 21,428 | +0.56(+0.77%) |
Jul 29, 2013 | 72.38 | 72.52 | 72.14 | 72.27 | 368,192 | -0.29(-0.40%) |
Jul 26, 2013 | 72.11 | 72.56 | 71.88 | 72.56 | 31,151 | -0.00(-0.00%) |
Jul 25, 2013 | 72.41 | 72.59 | 72.08 | 72.56 | 26,001 | +0.31(+0.43%) |
Jul 24, 2013 | 72.61 | 72.64 | 72.19 | 72.25 | 21,873 | +0.37(+0.52%) |
Jul 23, 2013 | 72.25 | 72.38 | 71.88 | 71.88 | 29,320 | -0.27(-0.37%) |
Jul 22, 2013 | 72.09 | 72.20 | 72.03 | 72.15 | 13,721 | +0.17(+0.23%) |
Jul 19, 2013 | 72.59 | 72.59 | 71.85 | 71.98 | 33,879 | -1.17(-1.60%) |
Jul 18, 2013 | 73.33 | 73.55 | 73.08 | 73.15 | 27,314 | -0.18(-0.24%) |
Jul 17, 2013 | 73.26 | 73.45 | 73.13 | 73.33 | 16,326 | +0.17(+0.23%) |
Jul 16, 2013 | 73.31 | 73.37 | 73.03 | 73.16 | 20,078 | -0.09(-0.13%) |
Jul 15, 2013 | 73.04 | 73.32 | 73.04 | 73.25 | 11,024 | +0.23(+0.32%) |
Jul 12, 2013 | 72.77 | 73.02 | 72.76 | 73.02 | 57,868 | +0.22(+0.30%) |
Jul 11, 2013 | 72.15 | 72.80 | 72.14 | 72.80 | 76,837 | +1.27(+1.78%) |
Jul 10, 2013 | 71.22 | 71.60 | 71.22 | 71.53 | 52,848 | +0.29(+0.41%) |
Jul 09, 2013 | 71.14 | 71.30 | 70.82 | 71.24 | 103,817 | +0.45(+0.63%) |
Jul 08, 2013 | 71.26 | 71.26 | 70.66 | 70.79 | 34,648 | -0.11(-0.16%) |
Jul 05, 2013 | 70.72 | 70.90 | 70.21 | 70.90 | 10,007 | +0.59(+0.84%) |
Jul 03, 2013 | 69.70 | 70.60 | 69.69 | 70.31 | 7,757 | +0.38(+0.55%) |
Jul 02, 2013 | 69.98 | 70.37 | 69.56 | 69.93 | 9,445 | -0.07(-0.11%) |
Jul 01, 2013 | 69.86 | 70.39 | 69.86 | 70.00 | 10,711 | +0.34(+0.48%) |
Jun 28, 2013 | 69.30 | 69.82 | 68.93 | 69.67 | 41,848 | -0.14(-0.20%) |
Jun 27, 2013 | 69.77 | 70.05 | 69.73 | 69.81 | 50,796 | +0.43(+0.62%) |
Jun 26, 2013 | 69.57 | 69.57 | 69.25 | 69.38 | 18,388 | +0.44(+0.64%) |
Jun 25, 2013 | 68.93 | 69.09 | 68.45 | 68.94 | 75,821 | +0.53(+0.78%) |
Jun 24, 2013 | 68.62 | 68.79 | 67.85 | 68.41 | 252,218 | -0.87(-1.25%) |
Jun 21, 2013 | 69.78 | 69.78 | 68.75 | 69.27 | 38,142 | -0.45(-0.64%) |
Jun 20, 2013 | 70.62 | 70.77 | 69.54 | 69.72 | 27,577 | -1.56(-2.19%) |
Jun 19, 2013 | 72.01 | 72.09 | 71.28 | 71.28 | 20,556 | -0.67(-0.93%) |
Jun 18, 2013 | 71.56 | 72.09 | 71.56 | 71.95 | 16,490 | +0.60(+0.84%) |
Jun 17, 2013 | 71.05 | 71.74 | 71.04 | 71.36 | 17,695 | +0.78(+1.11%) |
Jun 14, 2013 | 70.96 | 71.15 | 70.45 | 70.57 | 152,732 | -0.46(-0.64%) |
Jun 13, 2013 | 69.99 | 71.11 | 69.97 | 71.03 | 33,014 | +0.85(+1.21%) |
Jun 12, 2013 | 71.11 | 71.16 | 70.05 | 70.18 | 23,537 | -0.52(-0.74%) |
Jun 11, 2013 | 70.93 | 71.42 | 70.68 | 70.70 | 14,841 | -0.86(-1.20%) |
Jun 10, 2013 | 71.59 | 71.78 | 71.48 | 71.56 | 18,487 | +0.08(+0.12%) |
Jun 07, 2013 | 70.83 | 71.48 | 70.77 | 71.48 | 16,500 | +0.84(+1.19%) |
Jun 06, 2013 | 70.49 | 70.80 | 69.82 | 70.64 | 40,150 | +0.14(+0.20%) |
Jun 05, 2013 | 70.98 | 70.98 | 70.35 | 70.50 | 50,502 | -0.70(-0.98%) |
Jun 04, 2013 | 71.75 | 71.95 | 70.97 | 71.20 | 27,348 | -0.35(-0.50%) |
Jun 03, 2013 | 71.45 | 71.55 | 70.86 | 71.55 | 11,387 | +0.12(+0.17%) |
May 31, 2013 | 71.67 | 72.24 | 71.43 | 71.43 | 24,841 | -0.49(-0.68%) |
May 30, 2013 | 71.29 | 72.18 | 71.29 | 71.92 | 37,540 | +0.69(+0.97%) |
May 29, 2013 | 71.06 | 71.44 | 70.81 | 71.23 | 24,661 | -0.21(-0.29%) |
May 28, 2013 | 71.65 | 71.92 | 71.15 | 71.43 | 31,392 | +0.75(+1.06%) |
May 24, 2013 | 70.52 | 70.74 | 70.37 | 70.68 | 4,601 | -0.21(-0.29%) |
May 23, 2013 | 70.37 | 71.11 | 70.23 | 70.89 | 85,818 | -0.06(-0.08%) |
May 22, 2013 | 71.99 | 72.32 | 70.66 | 70.95 | 16,325 | -0.99(-1.37%) |
May 21, 2013 | 71.94 | 72.12 | 71.71 | 71.93 | 33,509 | -0.10(-0.13%) |
May 20, 2013 | 71.86 | 72.26 | 71.82 | 72.03 | 32,500 | +0.05(+0.06%) |
May 17, 2013 | 71.41 | 71.98 | 71.35 | 71.98 | 17,747 | +0.88(+1.23%) |
May 16, 2013 | 71.12 | 71.63 | 70.99 | 71.10 | 18,156 | +0.24(+0.34%) |
May 15, 2013 | 70.51 | 70.87 | 70.44 | 70.86 | 19,343 | +0.67(+0.96%) |
May 13, 2013 | 70.20 | 70.32 | 70.05 | 70.19 | 30,913 | -0.08(-0.11%) |
May 10, 2013 | 70.01 | 70.30 | 69.90 | 70.26 | 45,955 | +0.42(+0.60%) |
May 09, 2013 | 69.84 | 70.28 | 69.74 | 69.84 | 56,567 | -0.18(-0.25%) |
May 08, 2013 | 69.40 | 70.02 | 69.31 | 70.02 | 37,940 | +0.55(+0.79%) |
May 07, 2013 | 69.68 | 69.71 | 69.28 | 69.47 | 44,766 | -0.12(-0.17%) |
May 06, 2013 | 69.39 | 69.64 | 69.39 | 69.59 | 24,167 | +0.25(+0.36%) |
May 03, 2013 | 69.01 | 69.47 | 68.47 | 69.34 | 99,115 | +0.87(+1.27%) |
May 02, 2013 | 67.72 | 68.54 | 67.62 | 68.47 | 99,745 | +0.96(+1.43%) |