Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.08 | 60.81 | 57.00 | 60.78 | 3,976,338 | +3.28(+5.70%) |
Apr 29, 2014 | 57.17 | 57.63 | 56.96 | 57.50 | 1,698,981 | +0.71(+1.25%) |
Apr 28, 2014 | 56.05 | 57.09 | 55.81 | 56.79 | 3,528,848 | +0.90(+1.61%) |
Apr 25, 2014 | 56.62 | 56.69 | 55.87 | 55.89 | 1,322,068 | -0.78(-1.38%) |
Apr 24, 2014 | 57.10 | 57.29 | 56.51 | 56.67 | 1,229,458 | +0.06(+0.11%) |
Apr 23, 2014 | 56.95 | 57.18 | 56.52 | 56.61 | 1,195,559 | -0.47(-0.82%) |
Apr 22, 2014 | 57.00 | 57.41 | 56.80 | 57.08 | 865,383 | -0.10(-0.17%) |
Apr 21, 2014 | 57.67 | 57.74 | 57.00 | 57.18 | 808,402 | -0.40(-0.69%) |
Apr 17, 2014 | 56.98 | 57.58 | 57.58 | 57.58 | 1,162,900 | +0.46(+0.81%) |
Apr 16, 2014 | 56.74 | 57.24 | 56.44 | 57.12 | 1,023,920 | +0.91(+1.62%) |
Apr 15, 2014 | 55.70 | 56.33 | 55.33 | 56.21 | 911,967 | +0.68(+1.22%) |
Apr 14, 2014 | 55.39 | 55.78 | 54.91 | 55.53 | 952,060 | +0.48(+0.87%) |
Apr 11, 2014 | 55.31 | 55.88 | 54.92 | 55.05 | 1,248,769 | -0.75(-1.34%) |
Apr 10, 2014 | 56.94 | 57.18 | 55.80 | 55.80 | 1,071,266 | -1.24(-2.17%) |
Apr 09, 2014 | 56.75 | 57.12 | 56.45 | 57.04 | 957,223 | +0.28(+0.49%) |
Apr 08, 2014 | 56.49 | 57.03 | 56.35 | 56.76 | 1,171,766 | +0.33(+0.58%) |
Apr 07, 2014 | 56.99 | 57.33 | 56.05 | 56.43 | 2,598,125 | -0.87(-1.52%) |
Apr 04, 2014 | 58.07 | 58.30 | 57.22 | 57.30 | 2,005,186 | -0.46(-0.80%) |
Apr 03, 2014 | 57.82 | 57.97 | 57.71 | 57.76 | 1,437,616 | +0.08(+0.14%) |
Apr 02, 2014 | 57.33 | 57.80 | 57.15 | 57.68 | 1,424,803 | +0.39(+0.68%) |
Apr 01, 2014 | 57.05 | 57.33 | 56.62 | 57.29 | 965,258 | +0.60(+1.06%) |
Mar 31, 2014 | 56.08 | 57.38 | 56.08 | 56.69 | 1,987,564 | +0.80(+1.43%) |
Mar 28, 2014 | 55.72 | 56.36 | 55.50 | 55.89 | 1,112,011 | +0.48(+0.87%) |
Mar 27, 2014 | 55.87 | 56.17 | 55.37 | 55.41 | 1,747,135 | -0.28(-0.50%) |
Mar 26, 2014 | 56.43 | 56.63 | 55.68 | 55.69 | 778,127 | -0.63(-1.12%) |
Mar 25, 2014 | 55.76 | 57.00 | 55.76 | 56.32 | 1,048,795 | -0.26(-0.46%) |
Mar 24, 2014 | 58.01 | 58.12 | 56.35 | 56.58 | 1,193,890 | -1.17(-2.03%) |
Mar 21, 2014 | 59.16 | 59.16 | 57.50 | 57.75 | 2,076,475 | -0.69(-1.18%) |
Mar 20, 2014 | 57.88 | 58.45 | 57.77 | 58.44 | 613,614 | +0.33(+0.57%) |
Mar 19, 2014 | 58.28 | 58.72 | 57.73 | 58.11 | 874,883 | -0.32(-0.55%) |
Mar 18, 2014 | 58.06 | 58.74 | 57.89 | 58.43 | 879,156 | +0.26(+0.45%) |
Mar 17, 2014 | 57.50 | 58.43 | 57.50 | 58.17 | 1,087,310 | +0.93(+1.62%) |
Mar 14, 2014 | 57.44 | 57.98 | 57.22 | 57.24 | 966,552 | -0.22(-0.38%) |
Mar 13, 2014 | 58.77 | 58.92 | 57.21 | 57.46 | 1,134,469 | -1.16(-1.98%) |
Mar 12, 2014 | 58.24 | 58.71 | 58.02 | 58.62 | 586,263 | -0.01(-0.02%) |
Mar 11, 2014 | 58.78 | 58.93 | 58.46 | 58.63 | 501,890 | -0.02(-0.03%) |
Mar 10, 2014 | 58.73 | 58.94 | 58.45 | 58.65 | 708,086 | -0.13(-0.22%) |
Mar 07, 2014 | 58.98 | 59.12 | 58.55 | 58.78 | 898,332 | +0.12(+0.20%) |
Mar 06, 2014 | 58.24 | 58.83 | 58.19 | 58.66 | 884,474 | +0.38(+0.65%) |
Mar 05, 2014 | 58.98 | 59.16 | 58.24 | 58.28 | 1,166,977 | -0.90(-1.52%) |
Mar 04, 2014 | 58.25 | 59.28 | 58.25 | 59.18 | 1,006,959 | +1.55(+2.69%) |
Mar 03, 2014 | 57.69 | 57.89 | 57.27 | 57.63 | 818,531 | -0.42(-0.72%) |
Feb 28, 2014 | 58.07 | 58.33 | 57.61 | 58.05 | 1,122,554 | +0.06(+0.10%) |
Feb 27, 2014 | 57.66 | 58.34 | 57.49 | 57.99 | 885,624 | +0.35(+0.61%) |
Feb 26, 2014 | 57.73 | 58.02 | 57.47 | 57.64 | 766,088 | +0.14(+0.24%) |
Feb 25, 2014 | 57.42 | 57.80 | 57.23 | 57.50 | 851,480 | -0.06(-0.10%) |
Feb 24, 2014 | 57.33 | 58.08 | 57.30 | 57.56 | 1,292,048 | +0.19(+0.33%) |
Feb 21, 2014 | 57.38 | 57.86 | 57.02 | 57.37 | 1,189,233 | +0.19(+0.33%) |
Feb 20, 2014 | 57.04 | 57.37 | 56.75 | 57.18 | 907,284 | +0.21(+0.37%) |
Feb 19, 2014 | 56.92 | 57.33 | 56.65 | 56.97 | 1,065,876 | -0.04(-0.07%) |
Feb 18, 2014 | 56.06 | 57.12 | 56.03 | 57.01 | 1,402,465 | +0.89(+1.59%) |
Feb 14, 2014 | 55.88 | 56.12 | 56.12 | 56.12 | 1,181,100 | +0.03(+0.05%) |
Feb 13, 2014 | 55.58 | 56.31 | 55.36 | 56.09 | 2,038,041 | +0.23(+0.41%) |
Feb 12, 2014 | 55.69 | 56.09 | 55.18 | 55.86 | 2,278,769 | +0.31(+0.56%) |
Feb 11, 2014 | 54.55 | 55.61 | 54.09 | 55.55 | 2,622,424 | +0.77(+1.41%) |
Feb 10, 2014 | 54.87 | 55.00 | 54.04 | 54.78 | 3,740,489 | -0.45(-0.81%) |
Feb 07, 2014 | 55.28 | 55.59 | 54.88 | 55.23 | 1,804,631 | +0.38(+0.69%) |
Feb 06, 2014 | 55.03 | 55.99 | 54.43 | 54.85 | 2,128,416 | -0.88(-1.58%) |
Feb 05, 2014 | 55.38 | 55.84 | 54.62 | 55.73 | 1,350,206 | +0.21(+0.38%) |
Feb 04, 2014 | 54.54 | 55.72 | 54.36 | 55.52 | 1,250,345 | +1.12(+2.06%) |
Feb 03, 2014 | 56.39 | 56.48 | 54.33 | 54.40 | 1,625,288 | -1.65(-2.94%) |
Jan 31, 2014 | 53.68 | 56.28 | 53.68 | 56.05 | 2,271,824 | -0.73(-1.29%) |
Jan 30, 2014 | 56.58 | 57.22 | 56.36 | 56.78 | 1,035,651 | +0.57(+1.01%) |
Jan 29, 2014 | 56.51 | 56.94 | 56.18 | 56.21 | 1,194,652 | -0.57(-1.00%) |
Jan 28, 2014 | 55.97 | 56.88 | 55.81 | 56.78 | 1,018,245 | +0.88(+1.57%) |
Jan 27, 2014 | 55.58 | 56.62 | 55.58 | 55.90 | 1,665,996 | -0.50(-0.89%) |
Jan 24, 2014 | 57.40 | 57.43 | 56.34 | 56.40 | 1,738,912 | -1.35(-2.34%) |
Jan 23, 2014 | 57.72 | 58.47 | 57.46 | 57.75 | 1,649,837 | -0.64(-1.10%) |
Jan 22, 2014 | 57.47 | 58.47 | 57.22 | 58.39 | 1,172,899 | +1.27(+2.22%) |
Jan 21, 2014 | 57.47 | 57.80 | 56.75 | 57.12 | 1,677,991 | -0.13(-0.23%) |
Jan 17, 2014 | 57.16 | 57.25 | 57.25 | 57.25 | 1,796,100 | -0.14(-0.24%) |
Jan 16, 2014 | 57.66 | 57.84 | 57.30 | 57.39 | 1,208,530 | -0.41(-0.71%) |
Jan 15, 2014 | 57.98 | 58.10 | 57.65 | 57.80 | 950,243 | -0.18(-0.31%) |
Jan 14, 2014 | 57.60 | 58.16 | 57.27 | 57.98 | 1,074,142 | +0.59(+1.03%) |
Jan 13, 2014 | 57.96 | 58.46 | 57.19 | 57.39 | 881,259 | -0.91(-1.56%) |
Jan 10, 2014 | 58.80 | 58.80 | 57.90 | 58.30 | 1,133,608 | -0.31(-0.53%) |
Jan 09, 2014 | 58.76 | 58.97 | 58.43 | 58.61 | 574,336 | -0.10(-0.17%) |
Jan 08, 2014 | 58.34 | 58.82 | 58.07 | 58.71 | 1,195,685 | +0.31(+0.53%) |
Jan 07, 2014 | 58.30 | 58.51 | 58.21 | 58.40 | 625,790 | +0.29(+0.50%) |
Jan 06, 2014 | 58.12 | 58.42 | 57.82 | 58.11 | 1,321,595 | +0.07(+0.12%) |
Jan 03, 2014 | 58.17 | 58.40 | 57.93 | 58.04 | 1,082,488 | -0.16(-0.27%) |
Jan 02, 2014 | 59.05 | 59.22 | 57.99 | 58.20 | 1,027,978 | -0.85(-1.44%) |
Dec 31, 2013 | 58.78 | 59.05 | 59.05 | 59.05 | 550,300 | +0.33(+0.56%) |
Dec 30, 2013 | 58.59 | 58.97 | 58.50 | 58.72 | 555,037 | +0.11(+0.19%) |
Dec 27, 2013 | 59.07 | 59.12 | 58.56 | 58.61 | 555,622 | -0.27(-0.46%) |
Dec 26, 2013 | 58.52 | 59.00 | 58.28 | 58.88 | 748,314 | +0.51(+0.87%) |
Dec 24, 2013 | 58.52 | 58.52 | 58.22 | 58.37 | 277,060 | -0.02(-0.03%) |
Dec 23, 2013 | 58.04 | 58.44 | 57.87 | 58.39 | 945,199 | +0.56(+0.97%) |
Dec 20, 2013 | 57.84 | 58.06 | 57.16 | 57.83 | 2,330,847 | +0.56(+0.98%) |
Dec 19, 2013 | 57.53 | 57.84 | 57.19 | 57.27 | 1,045,706 | -0.20(-0.35%) |
Dec 18, 2013 | 56.59 | 57.47 | 55.90 | 57.47 | 1,160,769 | +0.86(+1.52%) |
Dec 17, 2013 | 56.84 | 57.00 | 55.96 | 56.61 | 1,255,159 | -56.77(-50.07%) |
Dec 16, 2013 | 112.06 | 113.62 | 112.06 | 113.38 | 1,181,000 | +1.54(+1.38%) |
Dec 13, 2013 | 112.76 | 112.76 | 111.54 | 111.84 | 428,199 | -0.14(-0.13%) |
Dec 12, 2013 | 110.94 | 112.44 | 110.33 | 111.98 | 669,381 | +1.59(+1.44%) |
Dec 11, 2013 | 110.90 | 111.45 | 110.26 | 110.39 | 448,437 | -0.74(-0.67%) |
Dec 10, 2013 | 110.58 | 111.65 | 110.58 | 111.13 | 384,541 | +0.01(+0.01%) |
Dec 09, 2013 | 112.37 | 112.87 | 110.26 | 111.12 | 365,767 | -0.04(-0.04%) |
Dec 06, 2013 | 109.39 | 111.19 | 108.48 | 111.16 | 0 | +2.88(+2.66%) |
Dec 05, 2013 | 108.98 | 109.34 | 108.25 | 108.28 | 0 | -0.83(-0.76%) |
Dec 04, 2013 | 109.28 | 110.12 | 108.19 | 109.11 | 331,587 | -0.99(-0.90%) |
Dec 03, 2013 | 110.24 | 111.28 | 109.97 | 110.10 | 0 | -0.90(-0.81%) |
Dec 02, 2013 | 110.47 | 111.37 | 109.95 | 111.00 | 922,695 | +1.11(+1.01%) |
Nov 29, 2013 | 110.27 | 111.12 | 109.86 | 109.89 | 0 | -0.86(-0.78%) |
Nov 27, 2013 | 116.37 | 116.37 | 110.30 | 110.75 | 0 | +0.49(+0.44%) |
Nov 26, 2013 | 110.34 | 110.60 | 109.67 | 110.26 | 0 | +0.76(+0.69%) |
Nov 25, 2013 | 110.70 | 110.73 | 109.43 | 109.50 | 452,237 | -0.61(-0.55%) |
Nov 22, 2013 | 110.36 | 110.58 | 109.78 | 110.11 | 0 | +0.13(+0.12%) |
Nov 21, 2013 | 109.21 | 110.10 | 108.73 | 109.98 | 455,641 | +1.68(+1.55%) |
Nov 20, 2013 | 108.89 | 109.55 | 108.03 | 108.30 | 0 | -0.74(-0.68%) |
Nov 19, 2013 | 109.50 | 110.52 | 108.97 | 109.04 | 553,917 | -0.45(-0.41%) |
Nov 18, 2013 | 108.50 | 109.62 | 108.47 | 109.49 | 538,885 | +0.88(+0.81%) |
Nov 15, 2013 | 106.93 | 108.68 | 106.80 | 108.61 | 0 | +1.41(+1.32%) |
Nov 14, 2013 | 107.55 | 108.06 | 106.93 | 107.20 | 420,506 | +0.01(+0.01%) |
Nov 13, 2013 | 104.94 | 107.22 | 104.86 | 107.19 | 0 | +1.56(+1.48%) |
Nov 12, 2013 | 104.90 | 105.70 | 104.43 | 105.63 | 442,743 | +0.25(+0.24%) |
Nov 11, 2013 | 105.40 | 105.65 | 105.03 | 105.38 | 0 | -0.24(-0.23%) |
Nov 08, 2013 | 103.80 | 105.67 | 103.64 | 105.62 | 0 | +1.76(+1.70%) |
Nov 07, 2013 | 105.80 | 105.81 | 103.73 | 103.86 | 324,091 | -1.45(-1.38%) |
Nov 06, 2013 | 104.37 | 105.33 | 104.37 | 105.31 | 321,616 | +0.62(+0.59%) |
Nov 05, 2013 | 104.41 | 104.81 | 104.05 | 104.69 | 525,669 | -0.41(-0.39%) |
Nov 04, 2013 | 105.10 | 105.50 | 104.71 | 105.10 | 312,765 | +0.25(+0.24%) |
Nov 01, 2013 | 104.83 | 105.03 | 104.26 | 104.85 | 0 | +0.12(+0.11%) |
Oct 31, 2013 | 105.08 | 105.29 | 104.55 | 104.73 | 1,032,668 | -0.46(-0.44%) |
Oct 30, 2013 | 105.50 | 106.58 | 104.75 | 105.19 | 790,933 | -1.45(-1.36%) |
Oct 29, 2013 | 107.45 | 108.00 | 106.13 | 106.64 | 805,658 | -0.02(-0.02%) |
Oct 28, 2013 | 106.75 | 107.13 | 106.04 | 106.66 | 411,693 | +0.36(+0.34%) |
Oct 25, 2013 | 105.03 | 106.30 | 104.97 | 106.30 | 0 | +0.70(+0.66%) |
Oct 24, 2013 | 105.95 | 105.95 | 105.06 | 105.60 | 228,839 | +0.24(+0.23%) |
Oct 23, 2013 | 105.77 | 106.11 | 104.93 | 105.36 | 232,689 | -0.87(-0.82%) |
Oct 22, 2013 | 105.80 | 106.39 | 105.20 | 106.23 | 297,019 | +0.86(+0.82%) |
Oct 21, 2013 | 104.53 | 105.39 | 104.30 | 105.37 | 343,325 | +0.75(+0.72%) |
Oct 18, 2013 | 104.39 | 104.89 | 104.12 | 104.62 | 394,112 | +0.39(+0.37%) |
Oct 17, 2013 | 103.27 | 104.31 | 103.13 | 104.23 | 410,151 | +0.52(+0.50%) |
Oct 16, 2013 | 102.58 | 103.72 | 102.37 | 103.71 | 442,822 | +1.77(+1.74%) |
Oct 15, 2013 | 102.07 | 102.46 | 101.71 | 101.94 | 354,093 | -0.43(-0.42%) |
Oct 14, 2013 | 101.34 | 102.48 | 101.16 | 102.37 | 308,013 | +0.64(+0.63%) |
Oct 11, 2013 | 99.63 | 101.73 | 99.63 | 101.73 | 0 | +1.31(+1.30%) |
Oct 10, 2013 | 99.48 | 100.53 | 98.91 | 100.42 | 427,109 | +2.06(+2.09%) |
Oct 09, 2013 | 99.04 | 99.32 | 97.90 | 98.36 | 507,664 | -0.18(-0.18%) |
Oct 08, 2013 | 99.21 | 99.87 | 98.50 | 98.54 | 473,064 | -0.88(-0.89%) |
Oct 07, 2013 | 100.04 | 100.40 | 99.39 | 99.42 | 440,092 | -1.58(-1.56%) |
Oct 04, 2013 | 100.32 | 101.28 | 100.13 | 101.00 | 0 | +0.68(+0.68%) |
Oct 03, 2013 | 101.40 | 101.62 | 100.08 | 100.32 | 510,836 | -1.47(-1.44%) |
Oct 02, 2013 | 101.79 | 102.17 | 100.77 | 101.79 | 569,763 | -0.75(-0.73%) |
Oct 01, 2013 | 101.37 | 102.54 | 101.05 | 102.54 | 493,576 | +1.49(+1.47%) |
Sep 30, 2013 | 100.46 | 101.22 | 100.06 | 101.05 | 485,214 | -0.04(-0.04%) |
Sep 27, 2013 | 100.63 | 101.14 | 100.31 | 101.09 | 0 | +0.15(+0.15%) |
Sep 26, 2013 | 101.48 | 101.71 | 100.61 | 100.94 | 453,914 | -0.48(-0.47%) |
Sep 25, 2013 | 101.82 | 102.08 | 101.15 | 101.42 | 497,343 | -0.39(-0.38%) |
Sep 24, 2013 | 101.15 | 102.19 | 100.57 | 101.81 | 633,851 | +0.91(+0.90%) |
Sep 23, 2013 | 102.78 | 102.78 | 100.89 | 100.90 | 647,642 | -0.94(-0.92%) |
Sep 20, 2013 | 102.05 | 102.60 | 101.13 | 101.84 | 0 | -0.10(-0.10%) |
Sep 19, 2013 | 103.10 | 103.21 | 101.94 | 101.94 | 367,100 | -1.01(-0.98%) |
Sep 18, 2013 | 102.25 | 103.17 | 101.21 | 102.95 | 0 | +1.04(+1.02%) |
Sep 17, 2013 | 101.34 | 102.26 | 101.03 | 101.91 | 0 | +0.67(+0.66%) |
Sep 16, 2013 | 101.27 | 101.27 | 100.62 | 101.24 | 0 | +0.87(+0.87%) |
Sep 13, 2013 | 100.54 | 100.86 | 99.83 | 100.37 | 0 | +0.22(+0.22%) |
Sep 12, 2013 | 100.59 | 101.52 | 100.00 | 100.15 | 399,528 | -0.90(-0.89%) |
Sep 11, 2013 | 99.76 | 101.35 | 99.59 | 101.05 | 352,772 | +1.07(+1.07%) |
Sep 10, 2013 | 99.89 | 100.11 | 99.10 | 99.98 | 519,304 | +0.46(+0.46%) |
Sep 09, 2013 | 98.65 | 99.56 | 98.36 | 99.52 | 0 | +0.95(+0.96%) |
Sep 06, 2013 | 98.15 | 99.20 | 96.73 | 98.57 | 0 | +0.87(+0.89%) |
Sep 05, 2013 | 93.09 | 97.91 | 92.69 | 97.70 | 334,142 | +0.00(+0.00%) |
Sep 04, 2013 | 96.38 | 97.76 | 95.87 | 97.70 | 660,820 | +1.16(+1.20%) |
Sep 03, 2013 | 97.86 | 99.15 | 96.07 | 96.54 | 646,460 | +0.27(+0.28%) |
Aug 30, 2013 | 96.37 | 96.59 | 95.83 | 96.27 | 0 | -0.09(-0.09%) |
Aug 29, 2013 | 95.74 | 96.89 | 94.81 | 96.36 | 485,061 | +0.14(+0.15%) |
Aug 28, 2013 | 96.81 | 97.05 | 96.18 | 96.22 | 336,573 | -0.28(-0.29%) |
Aug 27, 2013 | 97.69 | 98.22 | 96.37 | 96.50 | 440,286 | -2.31(-2.34%) |
Aug 26, 2013 | 99.06 | 99.79 | 98.74 | 98.81 | 312,491 | -0.66(-0.66%) |
Aug 23, 2013 | 99.60 | 99.90 | 99.19 | 99.47 | 0 | +0.36(+0.36%) |
Aug 22, 2013 | 98.45 | 99.97 | 98.32 | 99.11 | 478,266 | +0.81(+0.82%) |
Aug 21, 2013 | 98.48 | 99.24 | 98.05 | 98.30 | 0 | -0.87(-0.88%) |
Aug 20, 2013 | 98.76 | 99.53 | 98.36 | 99.17 | 343,090 | +0.35(+0.35%) |
Aug 19, 2013 | 99.21 | 100.04 | 98.52 | 98.82 | 569,365 | -0.53(-0.53%) |
Aug 16, 2013 | 99.06 | 100.00 | 99.06 | 99.35 | 0 | +0.12(+0.12%) |
Aug 15, 2013 | 100.08 | 100.14 | 98.94 | 99.23 | 782,268 | -1.77(-1.75%) |
Aug 14, 2013 | 101.64 | 101.64 | 100.65 | 101.00 | 421,219 | -0.54(-0.53%) |
Aug 13, 2013 | 101.41 | 102.23 | 100.58 | 101.54 | 250,922 | +0.07(+0.07%) |
Aug 12, 2013 | 100.76 | 101.72 | 100.26 | 101.47 | 390,925 | +0.35(+0.35%) |
Aug 09, 2013 | 101.11 | 101.60 | 100.43 | 101.12 | 282,246 | -0.03(-0.03%) |
Aug 08, 2013 | 101.59 | 101.85 | 100.45 | 101.15 | 559,499 | +0.19(+0.19%) |
Aug 07, 2013 | 100.93 | 101.21 | 100.10 | 100.96 | 598,721 | +0.17(+0.17%) |
Aug 06, 2013 | 100.45 | 101.30 | 100.18 | 100.79 | 793,319 | +0.44(+0.44%) |
Aug 05, 2013 | 97.78 | 100.52 | 97.70 | 100.35 | 875,287 | +2.17(+2.21%) |
Aug 02, 2013 | 97.00 | 98.19 | 96.43 | 98.18 | 798,447 | +1.30(+1.34%) |
Aug 01, 2013 | 96.58 | 97.41 | 96.30 | 96.88 | 953,285 | +0.64(+0.67%) |
Jul 31, 2013 | 95.73 | 99.88 | 95.73 | 96.24 | 2,434,068 | +3.73(+4.03%) |
Jul 30, 2013 | 93.00 | 93.00 | 92.07 | 92.51 | 0 | +0.11(+0.12%) |
Jul 29, 2013 | 92.38 | 92.89 | 92.02 | 92.40 | 0 | -0.39(-0.42%) |
Jul 26, 2013 | 91.95 | 92.83 | 91.71 | 92.79 | 0 | +0.08(+0.09%) |
Jul 25, 2013 | 91.76 | 92.83 | 91.57 | 92.71 | 0 | +0.70(+0.76%) |
Jul 24, 2013 | 92.28 | 92.64 | 91.78 | 92.01 | 0 | +0.13(+0.14%) |
Jul 23, 2013 | 93.64 | 93.64 | 91.22 | 91.88 | 0 | -0.27(-0.29%) |
Jul 22, 2013 | 91.74 | 92.38 | 91.45 | 92.15 | 0 | +0.37(+0.40%) |
Jul 19, 2013 | 91.61 | 91.94 | 91.11 | 91.78 | 0 | +0.17(+0.19%) |
Jul 18, 2013 | 91.18 | 91.99 | 90.98 | 91.61 | 0 | +0.66(+0.73%) |
Jul 17, 2013 | 91.47 | 91.77 | 90.80 | 90.95 | 329,318 | -0.08(-0.09%) |
Jul 16, 2013 | 91.39 | 91.72 | 90.76 | 91.03 | 0 | -0.21(-0.23%) |
Jul 15, 2013 | 90.85 | 91.81 | 90.62 | 91.24 | 0 | +0.18(+0.20%) |
Jul 12, 2013 | 91.09 | 91.83 | 90.67 | 91.06 | 0 | -0.08(-0.09%) |
Jul 11, 2013 | 90.95 | 91.37 | 90.68 | 91.14 | 539,979 | +0.85(+0.94%) |
Jul 10, 2013 | 89.51 | 90.44 | 89.51 | 90.29 | 0 | +0.82(+0.92%) |
Jul 09, 2013 | 89.95 | 90.11 | 89.38 | 89.47 | 0 | +0.02(+0.02%) |
Jul 08, 2013 | 90.00 | 90.51 | 89.44 | 89.45 | 0 | +0.49(+0.55%) |
Jul 05, 2013 | 88.46 | 89.51 | 88.08 | 88.96 | 0 | +1.04(+1.18%) |
Jul 03, 2013 | 86.28 | 88.60 | 86.28 | 87.92 | 0 | +1.07(+1.23%) |
Jul 02, 2013 | 86.94 | 87.98 | 86.61 | 86.85 | 0 | -0.44(-0.50%) |
Jul 01, 2013 | 87.70 | 88.67 | 87.13 | 87.29 | 0 | -0.12(-0.14%) |
Jun 28, 2013 | 87.32 | 88.19 | 86.85 | 87.41 | 1,080,066 | -0.65(-0.74%) |
Jun 27, 2013 | 87.01 | 88.16 | 86.74 | 88.06 | 0 | +1.32(+1.52%) |
Jun 26, 2013 | 87.01 | 87.34 | 86.51 | 86.74 | 0 | +0.32(+0.37%) |
Jun 25, 2013 | 86.11 | 86.65 | 85.06 | 86.42 | 0 | +0.97(+1.14%) |
Jun 24, 2013 | 86.04 | 86.41 | 85.45 | 85.45 | 0 | -1.05(-1.21%) |
Jun 21, 2013 | 86.49 | 86.97 | 84.99 | 86.50 | 1,190,165 | +0.47(+0.55%) |
Jun 20, 2013 | 87.38 | 87.38 | 85.98 | 86.03 | 0 | -2.13(-2.42%) |
Jun 19, 2013 | 88.66 | 89.34 | 88.05 | 88.16 | 0 | -0.48(-0.54%) |
Jun 18, 2013 | 87.67 | 88.73 | 87.67 | 88.64 | 434,986 | +0.75(+0.85%) |
Jun 17, 2013 | 87.29 | 88.50 | 86.77 | 87.89 | 0 | +0.91(+1.05%) |
Jun 14, 2013 | 87.99 | 87.99 | 86.59 | 86.98 | 0 | -0.91(-1.04%) |
Jun 13, 2013 | 86.05 | 88.07 | 85.55 | 87.89 | 447,224 | +1.96(+2.29%) |
Jun 12, 2013 | 87.17 | 87.40 | 85.93 | 85.93 | 474,931 | -0.73(-0.84%) |
Jun 11, 2013 | 85.78 | 87.43 | 85.49 | 86.66 | 492,434 | +0.24(+0.28%) |
Jun 10, 2013 | 86.55 | 86.63 | 85.96 | 86.42 | 0 | -0.10(-0.12%) |
Jun 07, 2013 | 86.10 | 86.89 | 85.95 | 86.52 | 0 | +1.04(+1.22%) |
Jun 06, 2013 | 85.37 | 85.67 | 84.60 | 85.48 | 0 | +0.27(+0.32%) |
Jun 05, 2013 | 86.13 | 86.44 | 85.04 | 85.21 | 0 | -1.10(-1.27%) |
Jun 04, 2013 | 87.51 | 87.59 | 85.94 | 86.31 | 0 | -0.90(-1.03%) |
Jun 03, 2013 | 87.67 | 87.96 | 86.38 | 87.21 | 969,461 | +0.05(+0.06%) |
May 31, 2013 | 88.21 | 88.96 | 87.05 | 87.16 | 1,180,230 | -1.34(-1.51%) |
May 30, 2013 | 87.77 | 88.78 | 87.72 | 88.50 | 0 | +0.71(+0.81%) |
May 29, 2013 | 88.79 | 89.03 | 87.70 | 87.79 | 535,012 | -1.60(-1.79%) |
May 28, 2013 | 88.70 | 89.62 | 88.51 | 89.39 | 420,321 | +1.30(+1.48%) |
May 24, 2013 | 88.21 | 88.24 | 87.59 | 88.09 | 0 | -0.71(-0.80%) |
May 23, 2013 | 89.09 | 89.44 | 88.68 | 88.80 | 493,009 | -0.55(-0.62%) |
May 22, 2013 | 90.17 | 90.41 | 88.97 | 89.35 | 0 | -0.65(-0.72%) |
May 21, 2013 | 90.11 | 90.73 | 89.85 | 90.00 | 0 | -0.20(-0.22%) |
May 20, 2013 | 90.17 | 90.68 | 89.82 | 90.20 | 0 | -0.39(-0.43%) |
May 17, 2013 | 89.63 | 90.60 | 89.18 | 90.59 | 0 | +1.64(+1.84%) |
May 16, 2013 | 89.74 | 90.55 | 88.92 | 88.95 | 430,233 | -1.31(-1.45%) |
May 15, 2013 | 89.73 | 90.30 | 89.35 | 90.26 | 0 | +0.87(+0.97%) |
May 13, 2013 | 89.63 | 89.86 | 89.09 | 89.39 | 0 | -0.13(-0.15%) |
May 10, 2013 | 88.95 | 89.57 | 88.90 | 89.52 | 0 | +0.53(+0.60%) |
May 09, 2013 | 88.78 | 89.56 | 88.76 | 88.99 | 543,924 | +0.26(+0.29%) |
May 08, 2013 | 87.95 | 88.77 | 87.70 | 88.73 | 0 | +0.73(+0.83%) |
May 07, 2013 | 86.52 | 88.13 | 86.40 | 88.00 | 0 | +1.48(+1.71%) |
May 06, 2013 | 86.98 | 87.34 | 86.34 | 86.52 | 0 | -0.28(-0.32%) |
May 03, 2013 | 87.00 | 87.11 | 86.30 | 86.80 | 0 | +0.50(+0.58%) |
May 02, 2013 | 87.27 | 87.65 | 86.25 | 86.30 | 0 | -0.63(-0.72%) |