Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 71.20 | 72.21 | 70.49 | 71.91 | 83,814 | -0.15(-0.21%) |
Jul 30, 2014 | 73.15 | 73.15 | 71.80 | 72.06 | 49,725 | -0.37(-0.51%) |
Jul 29, 2014 | 72.22 | 72.96 | 72.01 | 72.43 | 41,706 | +0.21(+0.29%) |
Jul 28, 2014 | 73.14 | 73.14 | 71.73 | 72.22 | 43,004 | -0.83(-1.14%) |
Jul 25, 2014 | 73.26 | 73.88 | 72.63 | 73.05 | 48,319 | -0.92(-1.24%) |
Jul 24, 2014 | 74.77 | 75.34 | 73.24 | 73.97 | 52,921 | -0.80(-1.07%) |
Jul 23, 2014 | 75.13 | 75.64 | 74.72 | 74.77 | 54,508 | -0.21(-0.28%) |
Jul 22, 2014 | 74.31 | 75.22 | 74.31 | 74.98 | 63,387 | +1.25(+1.70%) |
Jul 21, 2014 | 75.02 | 75.66 | 73.36 | 73.73 | 54,532 | -1.63(-2.16%) |
Jul 18, 2014 | 73.69 | 75.71 | 73.69 | 75.36 | 46,160 | +1.51(+2.04%) |
Jul 17, 2014 | 74.31 | 74.67 | 73.58 | 73.85 | 83,880 | -1.15(-1.53%) |
Jul 16, 2014 | 76.00 | 76.53 | 74.69 | 75.00 | 39,813 | -0.38(-0.50%) |
Jul 15, 2014 | 76.45 | 76.72 | 74.87 | 75.38 | 79,506 | -1.03(-1.35%) |
Jul 14, 2014 | 76.52 | 77.08 | 75.35 | 76.41 | 60,602 | +0.47(+0.62%) |
Jul 11, 2014 | 76.58 | 76.90 | 75.20 | 75.94 | 37,519 | -0.46(-0.60%) |
Jul 10, 2014 | 76.15 | 77.23 | 75.63 | 76.40 | 63,154 | -1.04(-1.34%) |
Jul 09, 2014 | 76.67 | 77.50 | 76.30 | 77.44 | 79,759 | +0.69(+0.90%) |
Jul 08, 2014 | 78.11 | 78.11 | 76.40 | 76.75 | 113,752 | -1.28(-1.64%) |
Jul 07, 2014 | 78.41 | 78.86 | 77.40 | 78.03 | 110,034 | -0.33(-0.42%) |
Jul 03, 2014 | 78.17 | 78.36 | 78.36 | 78.36 | 23,800 | +0.36(+0.46%) |
Jul 02, 2014 | 78.44 | 78.55 | 77.12 | 78.00 | 97,591 | -0.79(-1.00%) |
Jul 01, 2014 | 78.30 | 79.93 | 78.05 | 78.79 | 99,902 | +0.55(+0.70%) |
Jun 30, 2014 | 78.03 | 80.19 | 77.73 | 78.24 | 90,801 | -0.17(-0.22%) |
Jun 27, 2014 | 77.51 | 78.46 | 77.38 | 78.41 | 217,579 | +0.34(+0.44%) |
Jun 26, 2014 | 78.46 | 78.55 | 76.98 | 78.07 | 81,331 | -0.05(-0.06%) |
Jun 25, 2014 | 76.34 | 78.38 | 76.23 | 78.12 | 58,600 | +1.28(+1.67%) |
Jun 24, 2014 | 76.71 | 77.77 | 76.14 | 76.84 | 103,048 | +0.26(+0.34%) |
Jun 23, 2014 | 76.21 | 76.91 | 75.50 | 76.58 | 84,111 | +0.74(+0.98%) |
Jun 20, 2014 | 76.09 | 76.75 | 74.91 | 75.84 | 142,583 | +0.20(+0.26%) |
Jun 19, 2014 | 75.79 | 76.08 | 74.93 | 75.64 | 57,074 | -0.09(-0.12%) |
Jun 18, 2014 | 75.69 | 75.75 | 74.45 | 75.73 | 54,357 | -0.14(-0.18%) |
Jun 17, 2014 | 74.85 | 76.34 | 74.75 | 75.87 | 67,838 | +1.11(+1.48%) |
Jun 16, 2014 | 74.16 | 74.89 | 73.74 | 74.76 | 77,787 | +0.31(+0.42%) |
Jun 13, 2014 | 75.19 | 75.19 | 73.72 | 74.45 | 48,600 | -0.48(-0.64%) |
Jun 12, 2014 | 74.20 | 75.04 | 73.61 | 74.93 | 48,439 | +0.24(+0.32%) |
Jun 11, 2014 | 75.28 | 75.98 | 73.52 | 74.69 | 95,196 | -1.11(-1.46%) |
Jun 10, 2014 | 74.78 | 75.86 | 74.39 | 75.80 | 77,814 | +2.60(+3.55%) |
Jun 06, 2014 | 69.67 | 73.24 | 69.39 | 73.20 | 284,693 | +3.60(+5.17%) |
Jun 05, 2014 | 68.81 | 69.84 | 68.80 | 69.60 | 172,586 | +0.41(+0.59%) |
Jun 04, 2014 | 68.67 | 69.63 | 68.67 | 69.19 | 79,752 | +0.07(+0.10%) |
Jun 03, 2014 | 68.11 | 69.81 | 68.11 | 69.12 | 171,715 | +0.32(+0.47%) |
Jun 02, 2014 | 68.62 | 69.00 | 67.76 | 68.80 | 122,758 | +0.48(+0.70%) |
May 30, 2014 | 68.20 | 68.90 | 68.10 | 68.32 | 160,745 | +0.28(+0.41%) |
May 29, 2014 | 68.00 | 68.36 | 67.38 | 68.04 | 152,956 | +0.26(+0.38%) |
May 28, 2014 | 67.91 | 68.20 | 67.25 | 67.78 | 127,086 | -0.08(-0.12%) |
May 27, 2014 | 67.97 | 69.80 | 65.63 | 67.86 | 396,322 | -9.06(-11.78%) |
May 23, 2014 | 76.26 | 76.92 | 76.92 | 76.92 | 68,600 | +0.41(+0.54%) |
May 22, 2014 | 76.27 | 77.23 | 75.94 | 76.51 | 42,668 | +0.14(+0.18%) |
May 21, 2014 | 75.23 | 76.89 | 75.16 | 76.37 | 90,977 | +1.20(+1.60%) |
May 20, 2014 | 75.73 | 76.00 | 73.89 | 75.17 | 144,803 | -0.48(-0.63%) |
May 19, 2014 | 73.34 | 75.95 | 73.34 | 75.65 | 82,644 | +1.79(+2.42%) |
May 16, 2014 | 73.63 | 74.09 | 72.77 | 73.86 | 98,731 | +0.07(+0.09%) |
May 15, 2014 | 73.65 | 74.60 | 72.91 | 73.79 | 72,307 | -0.31(-0.42%) |
May 14, 2014 | 74.63 | 74.63 | 73.85 | 74.10 | 60,683 | -0.98(-1.31%) |
May 13, 2014 | 75.90 | 76.35 | 75.06 | 75.08 | 52,610 | -1.12(-1.47%) |
May 12, 2014 | 74.00 | 76.65 | 73.63 | 76.20 | 89,653 | +2.67(+3.63%) |
May 09, 2014 | 71.24 | 73.95 | 71.24 | 73.53 | 67,802 | +2.06(+2.88%) |
May 08, 2014 | 71.74 | 72.20 | 71.11 | 71.47 | 150,686 | -0.18(-0.25%) |
May 07, 2014 | 71.66 | 72.03 | 70.74 | 71.65 | 130,300 | +0.14(+0.20%) |
May 06, 2014 | 73.57 | 73.98 | 71.21 | 71.51 | 121,093 | -2.06(-2.80%) |
May 05, 2014 | 73.74 | 75.04 | 73.01 | 73.57 | 111,465 | -0.44(-0.59%) |
May 02, 2014 | 74.65 | 75.49 | 73.75 | 74.01 | 174,554 | -0.27(-0.36%) |
May 01, 2014 | 75.18 | 75.23 | 73.86 | 74.28 | 179,076 | -0.80(-1.07%) |
Apr 30, 2014 | 76.92 | 77.31 | 74.77 | 75.08 | 121,611 | -1.78(-2.32%) |
Apr 29, 2014 | 77.69 | 78.06 | 76.50 | 76.86 | 68,723 | -0.44(-0.57%) |
Apr 28, 2014 | 75.79 | 77.94 | 75.46 | 77.30 | 75,108 | -0.21(-0.27%) |
Apr 25, 2014 | 78.91 | 78.99 | 76.80 | 77.51 | 51,216 | -1.95(-2.45%) |
Apr 24, 2014 | 80.36 | 80.36 | 78.57 | 79.46 | 90,787 | -0.27(-0.34%) |
Apr 23, 2014 | 80.44 | 80.74 | 79.65 | 79.73 | 78,365 | -1.15(-1.42%) |
Apr 22, 2014 | 81.93 | 82.11 | 80.71 | 80.88 | 95,419 | -0.91(-1.11%) |
Apr 21, 2014 | 82.22 | 82.81 | 81.66 | 81.79 | 63,850 | -0.13(-0.16%) |
Apr 17, 2014 | 81.51 | 81.92 | 81.92 | 81.92 | 58,900 | +0.28(+0.34%) |
Apr 16, 2014 | 81.16 | 81.85 | 80.27 | 81.64 | 36,750 | +0.75(+0.93%) |
Apr 15, 2014 | 81.69 | 81.72 | 79.00 | 80.89 | 110,665 | -0.66(-0.82%) |
Apr 14, 2014 | 81.77 | 82.41 | 80.91 | 81.55 | 89,960 | +0.25(+0.31%) |
Apr 11, 2014 | 81.48 | 82.57 | 80.36 | 81.30 | 98,708 | -0.90(-1.09%) |
Apr 10, 2014 | 84.13 | 84.58 | 81.09 | 82.20 | 104,621 | -1.77(-2.11%) |
Apr 09, 2014 | 82.61 | 84.07 | 81.61 | 83.97 | 131,621 | +1.31(+1.58%) |
Apr 08, 2014 | 81.26 | 83.45 | 80.52 | 82.66 | 110,609 | +1.59(+1.96%) |
Apr 07, 2014 | 80.63 | 82.08 | 79.70 | 81.07 | 93,067 | +0.13(+0.16%) |
Apr 04, 2014 | 84.05 | 84.13 | 80.11 | 80.94 | 74,955 | -2.64(-3.16%) |
Apr 03, 2014 | 83.53 | 83.99 | 82.53 | 83.58 | 93,507 | +0.49(+0.59%) |
Apr 02, 2014 | 81.78 | 83.22 | 80.97 | 83.09 | 77,946 | +1.23(+1.50%) |
Apr 01, 2014 | 82.45 | 82.58 | 80.75 | 81.86 | 123,430 | -0.25(-0.30%) |
Mar 31, 2014 | 77.85 | 82.34 | 77.23 | 82.11 | 156,677 | +4.51(+5.81%) |
Mar 28, 2014 | 78.80 | 79.78 | 77.48 | 77.60 | 98,160 | -1.24(-1.57%) |
Mar 27, 2014 | 79.12 | 79.97 | 77.85 | 78.84 | 90,841 | -0.57(-0.72%) |
Mar 26, 2014 | 79.83 | 80.20 | 79.03 | 79.41 | 111,038 | -0.14(-0.18%) |
Mar 25, 2014 | 80.47 | 80.63 | 79.08 | 79.55 | 72,105 | -0.31(-0.39%) |
Mar 24, 2014 | 80.67 | 80.81 | 79.34 | 79.86 | 66,311 | -0.76(-0.94%) |
Mar 21, 2014 | 81.00 | 82.55 | 80.13 | 80.62 | 137,651 | -0.46(-0.57%) |
Mar 20, 2014 | 80.30 | 81.81 | 79.96 | 81.08 | 96,409 | +0.47(+0.58%) |
Mar 19, 2014 | 80.83 | 81.53 | 79.86 | 80.61 | 63,532 | -0.47(-0.58%) |
Mar 18, 2014 | 80.60 | 81.80 | 79.77 | 81.08 | 114,622 | +0.62(+0.77%) |
Mar 17, 2014 | 79.72 | 80.93 | 79.17 | 80.46 | 132,398 | +1.46(+1.85%) |
Mar 14, 2014 | 77.07 | 80.50 | 76.82 | 79.00 | 153,137 | +2.38(+3.11%) |
Mar 13, 2014 | 78.37 | 78.37 | 75.95 | 76.62 | 85,533 | -1.48(-1.90%) |
Mar 12, 2014 | 78.50 | 79.00 | 76.15 | 78.10 | 149,327 | -0.19(-0.24%) |
Mar 11, 2014 | 81.75 | 82.67 | 78.06 | 78.29 | 144,202 | -3.53(-4.31%) |
Mar 10, 2014 | 81.33 | 83.73 | 81.33 | 81.82 | 198,716 | +0.49(+0.60%) |
Mar 07, 2014 | 86.30 | 88.19 | 77.03 | 81.33 | 1,343,035 | -15.23(-15.77%) |
Mar 06, 2014 | 97.15 | 98.73 | 96.15 | 96.56 | 92,952 | +0.03(+0.03%) |
Mar 05, 2014 | 95.41 | 96.63 | 94.82 | 96.53 | 63,639 | +1.07(+1.12%) |
Mar 04, 2014 | 95.47 | 97.60 | 95.00 | 95.46 | 119,705 | +1.14(+1.21%) |
Mar 03, 2014 | 93.75 | 94.99 | 93.39 | 94.32 | 104,228 | +0.06(+0.06%) |
Feb 28, 2014 | 95.29 | 95.88 | 93.56 | 94.26 | 98,646 | -0.90(-0.95%) |
Feb 27, 2014 | 96.07 | 96.80 | 94.35 | 95.16 | 65,203 | -1.54(-1.59%) |
Feb 26, 2014 | 96.79 | 98.05 | 95.41 | 96.70 | 91,003 | +0.25(+0.26%) |
Feb 25, 2014 | 97.59 | 98.58 | 96.13 | 96.45 | 119,112 | -1.62(-1.65%) |
Feb 24, 2014 | 97.66 | 98.54 | 97.34 | 98.07 | 45,283 | +0.01(+0.01%) |
Feb 21, 2014 | 99.28 | 99.41 | 97.42 | 98.06 | 53,843 | -0.87(-0.88%) |
Feb 20, 2014 | 97.16 | 99.42 | 97.16 | 98.93 | 30,628 | +1.47(+1.51%) |
Feb 19, 2014 | 98.61 | 99.21 | 97.07 | 97.46 | 51,961 | -1.46(-1.48%) |
Feb 18, 2014 | 97.02 | 99.97 | 95.96 | 98.92 | 67,389 | +2.54(+2.64%) |
Feb 14, 2014 | 96.64 | 96.38 | 96.38 | 96.38 | 27,500 | -0.30(-0.31%) |
Feb 13, 2014 | 95.25 | 96.98 | 95.00 | 96.68 | 34,021 | +0.49(+0.51%) |
Feb 12, 2014 | 96.80 | 97.99 | 95.68 | 96.19 | 35,249 | -0.87(-0.90%) |
Feb 11, 2014 | 95.47 | 97.11 | 95.26 | 97.06 | 61,296 | +1.32(+1.38%) |
Feb 10, 2014 | 95.22 | 96.45 | 94.07 | 95.74 | 50,489 | +0.73(+0.77%) |
Feb 07, 2014 | 94.32 | 95.37 | 93.59 | 95.01 | 78,457 | +0.83(+0.88%) |
Feb 06, 2014 | 94.93 | 95.35 | 93.27 | 94.18 | 87,315 | -0.32(-0.34%) |
Feb 05, 2014 | 94.24 | 94.65 | 92.58 | 94.50 | 68,605 | +0.58(+0.62%) |
Feb 04, 2014 | 93.23 | 94.44 | 92.37 | 93.92 | 65,938 | +1.36(+1.47%) |
Feb 03, 2014 | 95.61 | 96.33 | 91.13 | 92.56 | 98,341 | -3.09(-3.23%) |
Jan 31, 2014 | 94.24 | 95.79 | 94.24 | 95.65 | 68,157 | +0.61(+0.64%) |
Jan 30, 2014 | 93.59 | 95.81 | 93.59 | 95.04 | 70,422 | +2.04(+2.19%) |
Jan 29, 2014 | 92.84 | 93.27 | 92.79 | 93.00 | 61,478 | -0.22(-0.24%) |
Jan 28, 2014 | 92.15 | 94.04 | 91.66 | 93.22 | 105,529 | +0.92(+1.00%) |
Jan 27, 2014 | 93.25 | 93.81 | 91.90 | 92.30 | 96,754 | -0.93(-1.00%) |
Jan 24, 2014 | 93.95 | 95.67 | 93.15 | 93.23 | 74,898 | -1.54(-1.62%) |
Jan 23, 2014 | 93.06 | 94.97 | 93.06 | 94.77 | 113,517 | +1.37(+1.47%) |
Jan 22, 2014 | 92.58 | 93.96 | 92.25 | 93.40 | 49,907 | +0.60(+0.65%) |
Jan 21, 2014 | 90.59 | 93.45 | 89.74 | 92.80 | 106,924 | +2.88(+3.20%) |
Jan 17, 2014 | 90.54 | 89.92 | 89.92 | 89.92 | 34,400 | -0.54(-0.60%) |
Jan 16, 2014 | 89.06 | 90.90 | 89.06 | 90.46 | 39,214 | +0.65(+0.72%) |
Jan 15, 2014 | 88.55 | 90.42 | 88.64 | 89.81 | 46,670 | +1.26(+1.42%) |
Jan 14, 2014 | 87.40 | 88.86 | 87.14 | 88.55 | 74,781 | +1.56(+1.79%) |
Jan 13, 2014 | 89.05 | 89.38 | 86.80 | 86.99 | 36,519 | -2.68(-2.99%) |
Jan 10, 2014 | 88.11 | 90.52 | 87.95 | 89.67 | 131,568 | +1.68(+1.91%) |
Jan 09, 2014 | 87.72 | 88.14 | 87.59 | 87.99 | 87,749 | +0.37(+0.42%) |
Jan 08, 2014 | 86.83 | 87.79 | 86.73 | 87.62 | 65,818 | +0.71(+0.82%) |
Jan 07, 2014 | 87.14 | 87.52 | 86.09 | 86.91 | 76,496 | -0.12(-0.14%) |
Jan 06, 2014 | 86.66 | 87.22 | 86.39 | 87.03 | 108,279 | +0.76(+0.88%) |
Jan 03, 2014 | 86.46 | 87.35 | 85.29 | 86.27 | 103,922 | -0.18(-0.21%) |
Jan 02, 2014 | 88.00 | 88.95 | 85.78 | 86.45 | 77,685 | -2.11(-2.38%) |
Dec 31, 2013 | 88.65 | 88.56 | 88.56 | 88.56 | 64,700 | +0.07(+0.08%) |
Dec 30, 2013 | 90.24 | 90.67 | 88.32 | 88.49 | 85,514 | -1.46(-1.62%) |
Dec 27, 2013 | 91.69 | 92.05 | 89.31 | 89.95 | 40,480 | -1.43(-1.56%) |
Dec 26, 2013 | 91.89 | 92.16 | 91.13 | 91.38 | 21,697 | -0.28(-0.31%) |
Dec 24, 2013 | 92.08 | 92.97 | 91.57 | 91.66 | 12,172 | -0.62(-0.67%) |
Dec 23, 2013 | 90.70 | 92.29 | 89.55 | 92.28 | 62,076 | +1.53(+1.69%) |
Dec 20, 2013 | 88.43 | 92.00 | 87.99 | 90.75 | 191,568 | +2.75(+3.12%) |
Dec 19, 2013 | 89.77 | 90.03 | 87.87 | 88.00 | 57,721 | -1.66(-1.85%) |
Dec 18, 2013 | 87.45 | 90.72 | 87.37 | 89.66 | 86,300 | +1.98(+2.26%) |
Dec 17, 2013 | 88.16 | 88.54 | 87.00 | 87.68 | 82,738 | +0.33(+0.38%) |
Dec 16, 2013 | 87.02 | 88.77 | 86.47 | 87.35 | 81,524 | +1.07(+1.24%) |
Dec 13, 2013 | 85.44 | 87.03 | 85.44 | 86.28 | 56,812 | +0.80(+0.94%) |
Dec 12, 2013 | 85.50 | 86.03 | 84.95 | 85.48 | 56,894 | +0.13(+0.15%) |
Dec 11, 2013 | 86.75 | 87.10 | 84.94 | 85.35 | 95,109 | -0.98(-1.14%) |
Dec 10, 2013 | 83.72 | 86.95 | 82.36 | 86.33 | 334,225 | -6.32(-6.82%) |
Dec 09, 2013 | 89.70 | 93.49 | 88.53 | 92.65 | 60,300 | +0.61(+0.66%) |
Dec 06, 2013 | 92.13 | 92.52 | 91.87 | 92.04 | 0 | +0.35(+0.38%) |
Dec 05, 2013 | 91.22 | 92.15 | 90.45 | 91.69 | 0 | +0.20(+0.22%) |
Dec 04, 2013 | 91.70 | 92.50 | 90.90 | 91.49 | 0 | -0.77(-0.83%) |
Dec 03, 2013 | 93.47 | 94.36 | 91.77 | 92.26 | 0 | -1.64(-1.75%) |
Dec 02, 2013 | 96.37 | 96.38 | 93.57 | 93.90 | 0 | -2.72(-2.82%) |
Nov 29, 2013 | 97.70 | 98.00 | 96.56 | 96.62 | 0 | -0.42(-0.43%) |
Nov 27, 2013 | 95.22 | 97.99 | 94.95 | 97.04 | 0 | +1.78(+1.87%) |
Nov 26, 2013 | 93.07 | 95.48 | 92.98 | 95.26 | 0 | +2.05(+2.20%) |
Nov 25, 2013 | 93.58 | 93.59 | 92.59 | 93.21 | 28,748 | -0.27(-0.29%) |
Nov 22, 2013 | 92.21 | 94.31 | 90.63 | 93.48 | 0 | +1.57(+1.71%) |
Nov 21, 2013 | 91.27 | 93.01 | 91.19 | 91.91 | 42,033 | +0.93(+1.02%) |
Nov 20, 2013 | 92.59 | 92.59 | 90.68 | 90.98 | 0 | -1.16(-1.26%) |
Nov 19, 2013 | 92.89 | 93.30 | 91.26 | 92.14 | 19,379 | -0.95(-1.02%) |
Nov 18, 2013 | 92.90 | 93.47 | 92.18 | 93.09 | 0 | +0.21(+0.23%) |
Nov 15, 2013 | 92.48 | 93.33 | 92.14 | 92.88 | 0 | +0.22(+0.24%) |
Nov 14, 2013 | 92.89 | 92.90 | 91.79 | 92.66 | 0 | -0.25(-0.27%) |
Nov 13, 2013 | 91.53 | 93.04 | 91.52 | 92.91 | 0 | +0.05(+0.05%) |
Nov 12, 2013 | 92.76 | 93.11 | 92.19 | 92.86 | 0 | +0.06(+0.06%) |
Nov 11, 2013 | 92.81 | 94.01 | 92.42 | 92.80 | 0 | +0.02(+0.02%) |
Nov 08, 2013 | 93.14 | 93.22 | 92.16 | 92.78 | 0 | -0.45(-0.48%) |
Nov 07, 2013 | 93.41 | 94.24 | 92.45 | 93.23 | 26,156 | -0.11(-0.12%) |
Nov 06, 2013 | 94.24 | 94.77 | 92.86 | 93.34 | 27,416 | -0.56(-0.60%) |
Nov 05, 2013 | 93.60 | 94.78 | 93.42 | 93.90 | 0 | -0.23(-0.24%) |
Nov 04, 2013 | 91.81 | 94.78 | 91.81 | 94.13 | 47,771 | +2.32(+2.52%) |
Nov 01, 2013 | 92.08 | 92.38 | 90.22 | 91.81 | 0 | -0.42(-0.46%) |
Oct 31, 2013 | 91.92 | 92.77 | 91.92 | 92.23 | 0 | -0.15(-0.16%) |
Oct 30, 2013 | 94.80 | 94.83 | 92.01 | 92.38 | 29,165 | -2.13(-2.25%) |
Oct 29, 2013 | 93.44 | 94.70 | 93.08 | 94.51 | 0 | +1.14(+1.22%) |
Oct 28, 2013 | 93.71 | 94.29 | 92.85 | 93.37 | 0 | -0.28(-0.30%) |
Oct 25, 2013 | 95.00 | 95.25 | 93.44 | 93.65 | 0 | -1.11(-1.17%) |
Oct 24, 2013 | 94.42 | 95.30 | 94.18 | 94.76 | 29,745 | +0.35(+0.37%) |
Oct 23, 2013 | 94.11 | 94.73 | 93.54 | 94.41 | 0 | +0.13(+0.14%) |
Oct 22, 2013 | 95.32 | 95.82 | 93.98 | 94.28 | 62,458 | -0.99(-1.04%) |
Oct 21, 2013 | 94.30 | 96.30 | 93.20 | 95.27 | 81,609 | +1.54(+1.64%) |
Oct 18, 2013 | 93.49 | 94.30 | 92.83 | 93.73 | 142,385 | +0.87(+0.94%) |
Oct 17, 2013 | 91.07 | 92.92 | 91.06 | 92.86 | 80,955 | +1.78(+1.95%) |
Oct 16, 2013 | 90.22 | 91.68 | 90.22 | 91.08 | 48,281 | +0.96(+1.07%) |
Oct 15, 2013 | 88.73 | 90.14 | 88.73 | 90.12 | 117,719 | +0.92(+1.03%) |
Oct 14, 2013 | 87.88 | 89.50 | 87.80 | 89.20 | 102,778 | +1.03(+1.17%) |
Oct 11, 2013 | 86.50 | 88.47 | 85.70 | 88.17 | 0 | +0.78(+0.89%) |
Oct 10, 2013 | 86.94 | 87.71 | 86.27 | 87.39 | 68,847 | +1.31(+1.52%) |
Oct 09, 2013 | 85.93 | 86.87 | 85.51 | 86.08 | 54,389 | +0.04(+0.05%) |
Oct 08, 2013 | 86.19 | 86.73 | 85.75 | 86.04 | 157,746 | -0.03(-0.03%) |
Oct 07, 2013 | 84.49 | 86.27 | 84.35 | 86.07 | 0 | +1.19(+1.40%) |
Oct 04, 2013 | 83.01 | 85.49 | 83.01 | 84.88 | 0 | +1.74(+2.09%) |
Oct 03, 2013 | 84.25 | 84.29 | 82.61 | 83.14 | 0 | -0.98(-1.17%) |
Oct 02, 2013 | 82.49 | 85.29 | 82.49 | 84.12 | 96,634 | +1.08(+1.30%) |
Oct 01, 2013 | 82.20 | 83.97 | 82.16 | 83.04 | 48,418 | +0.40(+0.48%) |
Sep 30, 2013 | 81.07 | 83.07 | 81.07 | 82.64 | 0 | +0.91(+1.11%) |
Sep 27, 2013 | 80.75 | 82.04 | 80.75 | 81.73 | 0 | +0.37(+0.45%) |
Sep 26, 2013 | 81.17 | 81.45 | 80.47 | 81.36 | 47,725 | +0.50(+0.62%) |
Sep 25, 2013 | 80.96 | 81.10 | 80.49 | 80.86 | 38,966 | -0.19(-0.23%) |
Sep 24, 2013 | 80.85 | 81.93 | 80.21 | 81.05 | 43,070 | +0.10(+0.12%) |
Sep 23, 2013 | 82.30 | 83.02 | 80.27 | 80.95 | 47,014 | -1.18(-1.44%) |
Sep 20, 2013 | 82.50 | 83.12 | 81.76 | 82.13 | 0 | +0.03(+0.04%) |
Sep 19, 2013 | 82.08 | 82.50 | 81.30 | 82.10 | 0 | -0.26(-0.32%) |
Sep 18, 2013 | 82.65 | 83.10 | 81.91 | 82.36 | 0 | -0.81(-0.97%) |
Sep 17, 2013 | 81.89 | 83.30 | 81.80 | 83.17 | 0 | +0.26(+0.31%) |
Sep 16, 2013 | 81.95 | 82.96 | 81.58 | 82.91 | 0 | +1.06(+1.30%) |
Sep 13, 2013 | 82.00 | 82.59 | 80.06 | 81.85 | 0 | +2.13(+2.67%) |
Sep 12, 2013 | 79.12 | 80.40 | 78.62 | 79.72 | 65,023 | +0.74(+0.94%) |
Sep 11, 2013 | 80.30 | 80.45 | 78.85 | 78.98 | 0 | -1.60(-1.99%) |
Sep 10, 2013 | 77.86 | 80.74 | 77.86 | 80.58 | 42,399 | +3.50(+4.54%) |
Sep 09, 2013 | 75.81 | 77.41 | 75.30 | 77.08 | 0 | +1.23(+1.62%) |
Sep 06, 2013 | 77.11 | 77.11 | 75.37 | 75.85 | 0 | -0.83(-1.08%) |
Sep 05, 2013 | 76.53 | 77.34 | 76.19 | 76.68 | 0 | +0.09(+0.12%) |
Sep 04, 2013 | 76.12 | 77.26 | 76.12 | 76.59 | 0 | +0.50(+0.66%) |
Sep 03, 2013 | 75.50 | 76.31 | 74.74 | 76.09 | 0 | +1.45(+1.94%) |
Aug 30, 2013 | 75.01 | 75.50 | 74.29 | 74.64 | 0 | -0.67(-0.89%) |
Aug 29, 2013 | 74.03 | 75.74 | 74.00 | 75.31 | 52,479 | +1.31(+1.77%) |
Aug 28, 2013 | 73.30 | 74.79 | 73.01 | 74.00 | 0 | +0.61(+0.83%) |
Aug 27, 2013 | 73.37 | 74.25 | 73.06 | 73.39 | 73,367 | -0.77(-1.04%) |
Aug 26, 2013 | 73.69 | 74.86 | 73.69 | 74.16 | 0 | +0.34(+0.46%) |
Aug 23, 2013 | 74.43 | 74.74 | 73.21 | 73.82 | 0 | -0.92(-1.23%) |
Aug 22, 2013 | 73.50 | 74.89 | 71.00 | 74.74 | 25,484 | +1.61(+2.20%) |
Aug 21, 2013 | 74.13 | 74.44 | 72.91 | 73.13 | 0 | -1.20(-1.61%) |
Aug 20, 2013 | 74.08 | 74.53 | 73.47 | 74.33 | 26,245 | +0.32(+0.43%) |
Aug 19, 2013 | 74.52 | 75.47 | 73.63 | 74.01 | 29,462 | -1.14(-1.52%) |
Aug 16, 2013 | 75.19 | 76.59 | 74.33 | 75.15 | 0 | -0.22(-0.29%) |
Aug 15, 2013 | 74.40 | 75.69 | 74.22 | 75.37 | 86,041 | +0.75(+1.01%) |
Aug 14, 2013 | 74.95 | 75.21 | 74.42 | 74.62 | 48,997 | -0.56(-0.74%) |
Aug 13, 2013 | 75.61 | 75.80 | 74.30 | 75.18 | 23,218 | -0.20(-0.27%) |
Aug 12, 2013 | 74.05 | 75.80 | 74.05 | 75.38 | 45,506 | +1.20(+1.62%) |
Aug 09, 2013 | 73.79 | 75.00 | 73.79 | 74.18 | 40,142 | +0.42(+0.57%) |
Aug 08, 2013 | 73.61 | 74.05 | 73.34 | 73.76 | 26,678 | +0.36(+0.49%) |
Aug 07, 2013 | 73.30 | 74.39 | 73.17 | 73.40 | 58,671 | +0.13(+0.18%) |
Aug 06, 2013 | 72.64 | 73.90 | 72.64 | 73.27 | 45,785 | +0.43(+0.59%) |
Aug 05, 2013 | 71.73 | 73.06 | 71.73 | 72.84 | 60,261 | +1.29(+1.80%) |
Aug 02, 2013 | 71.08 | 72.10 | 70.91 | 71.55 | 37,139 | +0.05(+0.07%) |