Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 72.50 | 73.33 | 72.50 | 72.52 | 31,327 | -0.23(-0.32%) |
Apr 29, 2014 | 73.19 | 73.93 | 72.75 | 72.75 | 22,939 | -0.50(-0.68%) |
Apr 28, 2014 | 73.65 | 74.10 | 72.62 | 73.25 | 30,170 | +0.25(+0.34%) |
Apr 25, 2014 | 73.78 | 75.08 | 73.00 | 73.00 | 32,199 | -1.10(-1.48%) |
Apr 24, 2014 | 75.11 | 75.11 | 74.01 | 74.10 | 12,471 | -0.73(-0.98%) |
Apr 23, 2014 | 75.18 | 75.54 | 74.51 | 74.83 | 11,662 | -0.48(-0.64%) |
Apr 22, 2014 | 74.87 | 76.19 | 74.87 | 75.31 | 17,584 | +0.36(+0.48%) |
Apr 21, 2014 | 74.94 | 83.32 | 74.38 | 74.95 | 54,802 | +0.52(+0.70%) |
Apr 17, 2014 | 73.54 | 74.43 | 74.43 | 74.43 | 27,500 | +0.78(+1.06%) |
Apr 16, 2014 | 74.09 | 74.37 | 73.50 | 73.65 | 18,627 | -0.19(-0.26%) |
Apr 15, 2014 | 74.00 | 74.25 | 73.03 | 73.84 | 25,634 | +0.04(+0.05%) |
Apr 14, 2014 | 74.09 | 74.40 | 73.36 | 73.80 | 31,357 | +0.55(+0.75%) |
Apr 11, 2014 | 73.53 | 74.12 | 73.25 | 73.25 | 26,112 | -0.67(-0.91%) |
Apr 10, 2014 | 75.40 | 75.45 | 73.65 | 73.92 | 49,705 | -1.30(-1.73%) |
Apr 09, 2014 | 75.48 | 76.00 | 75.10 | 75.22 | 18,544 | +0.22(+0.29%) |
Apr 08, 2014 | 75.45 | 75.88 | 75.00 | 75.00 | 21,457 | -0.19(-0.25%) |
Apr 07, 2014 | 75.67 | 75.91 | 75.04 | 75.19 | 14,841 | -0.33(-0.44%) |
Apr 04, 2014 | 77.97 | 78.06 | 75.51 | 75.52 | 30,359 | -1.79(-2.32%) |
Apr 03, 2014 | 77.85 | 78.06 | 77.28 | 77.31 | 15,995 | -0.49(-0.63%) |
Apr 02, 2014 | 78.60 | 78.60 | 77.61 | 77.80 | 8,396 | -0.63(-0.80%) |
Apr 01, 2014 | 77.00 | 78.75 | 76.49 | 78.43 | 27,121 | +1.54(+2.00%) |
Mar 31, 2014 | 75.59 | 77.17 | 75.32 | 76.89 | 27,060 | +1.83(+2.44%) |
Mar 28, 2014 | 75.66 | 76.23 | 75.06 | 75.06 | 19,011 | -0.23(-0.31%) |
Mar 27, 2014 | 76.15 | 76.25 | 75.25 | 75.29 | 26,204 | -0.58(-0.76%) |
Mar 26, 2014 | 78.10 | 78.10 | 75.87 | 75.87 | 28,926 | -1.66(-2.14%) |
Mar 25, 2014 | 77.47 | 77.90 | 77.01 | 77.53 | 10,216 | +0.30(+0.39%) |
Mar 24, 2014 | 77.67 | 77.99 | 76.56 | 77.23 | 29,867 | +0.17(+0.22%) |
Mar 21, 2014 | 79.73 | 79.98 | 77.06 | 77.06 | 100,651 | -2.45(-3.08%) |
Mar 20, 2014 | 78.22 | 79.55 | 77.98 | 79.51 | 32,995 | +0.93(+1.18%) |
Mar 19, 2014 | 78.68 | 79.24 | 77.54 | 78.58 | 21,283 | -0.08(-0.10%) |
Mar 18, 2014 | 78.02 | 78.66 | 77.00 | 78.66 | 10,213 | +0.77(+0.99%) |
Mar 17, 2014 | 78.30 | 78.30 | 77.33 | 77.89 | 11,540 | +0.21(+0.27%) |
Mar 14, 2014 | 77.50 | 78.36 | 77.50 | 77.68 | 9,921 | -0.09(-0.12%) |
Mar 13, 2014 | 79.25 | 79.25 | 77.15 | 77.77 | 18,881 | -1.21(-1.53%) |
Mar 12, 2014 | 78.35 | 78.99 | 77.31 | 78.98 | 21,444 | +0.20(+0.25%) |
Mar 11, 2014 | 79.30 | 79.30 | 78.34 | 78.78 | 17,355 | -0.80(-1.01%) |
Mar 10, 2014 | 79.45 | 79.58 | 79.01 | 79.58 | 34,344 | +0.28(+0.35%) |
Mar 07, 2014 | 79.40 | 79.68 | 78.85 | 79.30 | 20,623 | +0.59(+0.75%) |
Mar 06, 2014 | 79.28 | 79.35 | 78.71 | 78.71 | 26,096 | -0.52(-0.66%) |
Mar 05, 2014 | 79.41 | 79.64 | 78.65 | 79.23 | 24,723 | -0.07(-0.09%) |
Mar 04, 2014 | 77.87 | 79.99 | 77.87 | 79.30 | 63,971 | +2.54(+3.31%) |
Mar 03, 2014 | 77.35 | 77.52 | 76.62 | 76.76 | 13,534 | -1.30(-1.67%) |
Feb 28, 2014 | 77.87 | 79.07 | 77.14 | 78.06 | 39,609 | +0.32(+0.41%) |
Feb 27, 2014 | 76.90 | 77.74 | 76.73 | 77.74 | 26,804 | +0.29(+0.37%) |
Feb 26, 2014 | 76.96 | 77.45 | 76.61 | 77.45 | 40,757 | +0.82(+1.07%) |
Feb 25, 2014 | 76.98 | 76.98 | 76.26 | 76.63 | 13,791 | -0.05(-0.07%) |
Feb 24, 2014 | 76.23 | 77.07 | 75.92 | 76.68 | 23,522 | +0.76(+1.00%) |
Feb 21, 2014 | 76.25 | 76.38 | 75.66 | 75.92 | 32,989 | +0.06(+0.08%) |
Feb 20, 2014 | 75.23 | 76.00 | 75.11 | 75.86 | 17,456 | +0.75(+1.00%) |
Feb 19, 2014 | 77.03 | 77.03 | 75.07 | 75.11 | 33,387 | -2.89(-3.71%) |
Feb 18, 2014 | 77.51 | 78.07 | 77.15 | 78.00 | 23,872 | +0.56(+0.72%) |
Feb 14, 2014 | 77.45 | 77.44 | 77.44 | 77.44 | 11,800 | +0.16(+0.21%) |
Feb 13, 2014 | 76.26 | 77.40 | 76.26 | 77.28 | 13,647 | +0.77(+1.01%) |
Feb 12, 2014 | 77.31 | 77.75 | 76.13 | 76.51 | 35,301 | -0.49(-0.64%) |
Feb 11, 2014 | 76.30 | 77.53 | 75.31 | 77.00 | 36,233 | +0.62(+0.81%) |
Feb 10, 2014 | 76.51 | 77.31 | 75.26 | 76.38 | 24,924 | +0.16(+0.21%) |
Feb 07, 2014 | 76.41 | 76.41 | 75.35 | 76.22 | 24,193 | -0.04(-0.05%) |
Feb 06, 2014 | 75.80 | 76.93 | 75.72 | 76.26 | 32,756 | +0.38(+0.50%) |
Feb 05, 2014 | 76.65 | 78.04 | 75.20 | 75.88 | 43,829 | -1.01(-1.31%) |
Feb 04, 2014 | 76.48 | 77.28 | 76.00 | 76.89 | 30,882 | +0.64(+0.84%) |
Feb 03, 2014 | 78.30 | 79.28 | 76.25 | 76.25 | 48,578 | -2.05(-2.62%) |
Jan 31, 2014 | 79.00 | 79.37 | 78.15 | 78.30 | 38,266 | -1.28(-1.61%) |
Jan 30, 2014 | 79.42 | 80.00 | 79.00 | 79.58 | 21,775 | +0.57(+0.72%) |
Jan 29, 2014 | 80.71 | 80.92 | 78.82 | 79.01 | 48,056 | -2.01(-2.48%) |
Jan 28, 2014 | 82.11 | 82.43 | 80.45 | 81.02 | 53,704 | -1.32(-1.60%) |
Jan 27, 2014 | 86.54 | 86.78 | 82.11 | 82.34 | 29,963 | +0.13(+0.16%) |
Jan 24, 2014 | 82.22 | 83.40 | 82.13 | 82.21 | 24,856 | -0.64(-0.77%) |
Jan 23, 2014 | 83.24 | 83.24 | 82.01 | 82.85 | 16,654 | -0.75(-0.90%) |
Jan 22, 2014 | 83.52 | 83.86 | 83.20 | 83.60 | 8,374 | +0.33(+0.40%) |
Jan 21, 2014 | 82.36 | 83.27 | 81.62 | 83.27 | 14,427 | +1.70(+2.08%) |
Jan 17, 2014 | 81.54 | 81.57 | 81.57 | 81.57 | 11,100 | +0.10(+0.12%) |
Jan 16, 2014 | 81.90 | 81.92 | 80.95 | 81.47 | 10,879 | -0.42(-0.51%) |
Jan 15, 2014 | 81.15 | 81.94 | 81.05 | 81.89 | 15,979 | +0.74(+0.91%) |
Jan 14, 2014 | 81.31 | 81.85 | 80.85 | 81.15 | 12,643 | +0.00(+0.00%) |
Jan 13, 2014 | 81.26 | 81.57 | 80.60 | 81.15 | 35,792 | -0.45(-0.55%) |
Jan 10, 2014 | 82.11 | 82.11 | 81.06 | 81.60 | 23,362 | -0.46(-0.56%) |
Jan 09, 2014 | 82.11 | 82.39 | 81.58 | 82.06 | 13,702 | +0.44(+0.54%) |
Jan 08, 2014 | 82.68 | 82.80 | 81.59 | 81.62 | 21,919 | -1.31(-1.58%) |
Jan 07, 2014 | 81.94 | 83.00 | 81.94 | 82.93 | 18,096 | +1.34(+1.64%) |
Jan 06, 2014 | 83.22 | 83.22 | 81.57 | 81.59 | 35,736 | -1.32(-1.59%) |
Jan 03, 2014 | 82.53 | 83.58 | 82.11 | 82.91 | 13,783 | +0.33(+0.40%) |
Jan 02, 2014 | 84.79 | 84.79 | 82.12 | 82.58 | 45,057 | -2.49(-2.93%) |
Dec 31, 2013 | 84.71 | 85.07 | 85.07 | 85.07 | 15,800 | +0.62(+0.73%) |
Dec 30, 2013 | 85.07 | 85.50 | 84.32 | 84.45 | 15,755 | -0.89(-1.04%) |
Dec 27, 2013 | 85.28 | 85.50 | 84.53 | 85.34 | 11,472 | +0.58(+0.68%) |
Dec 26, 2013 | 84.81 | 86.00 | 84.50 | 84.76 | 17,786 | -0.13(-0.15%) |
Dec 24, 2013 | 84.80 | 84.97 | 84.34 | 84.89 | 9,095 | -0.01(-0.01%) |
Dec 23, 2013 | 84.14 | 84.95 | 83.44 | 84.90 | 22,372 | +0.80(+0.95%) |
Dec 20, 2013 | 81.33 | 84.10 | 81.33 | 84.10 | 69,628 | +2.73(+3.36%) |
Dec 19, 2013 | 82.42 | 82.42 | 81.37 | 81.37 | 21,759 | -1.38(-1.67%) |
Dec 18, 2013 | 82.00 | 82.96 | 81.41 | 82.75 | 28,208 | +1.08(+1.32%) |
Dec 17, 2013 | 82.48 | 82.48 | 81.23 | 81.67 | 10,928 | -1.12(-1.35%) |
Dec 16, 2013 | 81.08 | 82.79 | 81.08 | 82.79 | 15,085 | +1.79(+2.21%) |
Dec 13, 2013 | 81.30 | 81.60 | 80.73 | 81.00 | 12,421 | -0.08(-0.10%) |
Dec 12, 2013 | 80.80 | 81.62 | 80.70 | 81.08 | 23,645 | +0.22(+0.27%) |
Dec 11, 2013 | 81.90 | 82.43 | 80.67 | 80.86 | 27,784 | -0.81(-0.99%) |
Dec 10, 2013 | 83.07 | 83.07 | 81.61 | 81.67 | 27,297 | -1.23(-1.48%) |
Dec 09, 2013 | 83.47 | 83.55 | 82.56 | 82.90 | 24,520 | -0.57(-0.68%) |
Dec 06, 2013 | 83.20 | 83.51 | 82.16 | 83.47 | 28,061 | +1.12(+1.36%) |
Dec 05, 2013 | 82.08 | 82.60 | 82.00 | 82.35 | 16,377 | +0.14(+0.17%) |
Dec 04, 2013 | 82.22 | 83.37 | 82.01 | 82.21 | 21,916 | -0.22(-0.27%) |
Dec 03, 2013 | 83.25 | 83.80 | 82.11 | 82.43 | 19,374 | -0.68(-0.82%) |
Dec 02, 2013 | 84.27 | 84.60 | 83.10 | 83.11 | 18,001 | -1.33(-1.58%) |
Nov 29, 2013 | 84.99 | 85.00 | 83.77 | 84.44 | 13,368 | -0.18(-0.21%) |
Nov 27, 2013 | 83.83 | 84.74 | 83.27 | 84.62 | 22,424 | +1.09(+1.30%) |
Nov 26, 2013 | 83.31 | 83.88 | 83.09 | 83.53 | 100,043 | +0.55(+0.66%) |
Nov 25, 2013 | 83.00 | 83.92 | 82.22 | 82.98 | 26,827 | +0.28(+0.34%) |
Nov 22, 2013 | 82.44 | 82.97 | 81.64 | 82.70 | 25,560 | +0.03(+0.04%) |
Nov 21, 2013 | 80.90 | 82.70 | 80.32 | 82.67 | 51,970 | +1.86(+2.30%) |
Nov 20, 2013 | 80.35 | 80.95 | 80.28 | 80.81 | 23,443 | -0.38(-0.47%) |
Nov 19, 2013 | 80.91 | 81.46 | 80.51 | 81.19 | 27,907 | +0.28(+0.35%) |
Nov 18, 2013 | 80.59 | 81.13 | 80.27 | 80.91 | 27,868 | +0.31(+0.38%) |
Nov 15, 2013 | 80.26 | 80.70 | 79.91 | 80.60 | 19,807 | +0.18(+0.22%) |
Nov 14, 2013 | 80.13 | 80.70 | 79.75 | 80.42 | 9,915 | +0.24(+0.30%) |
Nov 13, 2013 | 79.70 | 80.39 | 79.61 | 80.18 | 20,872 | +0.28(+0.35%) |
Nov 12, 2013 | 80.32 | 80.50 | 79.63 | 79.90 | 8,575 | -0.46(-0.57%) |
Nov 11, 2013 | 81.11 | 81.11 | 80.10 | 80.36 | 7,545 | -0.64(-0.79%) |
Nov 08, 2013 | 79.17 | 81.20 | 79.12 | 81.00 | 42,888 | +1.75(+2.21%) |
Nov 07, 2013 | 80.09 | 80.66 | 79.25 | 79.25 | 19,222 | -0.40(-0.50%) |
Nov 06, 2013 | 79.88 | 80.10 | 79.41 | 79.65 | 13,619 | +0.42(+0.53%) |
Nov 05, 2013 | 79.80 | 79.90 | 79.02 | 79.23 | 16,634 | -0.51(-0.64%) |
Nov 04, 2013 | 79.79 | 79.95 | 78.61 | 79.74 | 26,705 | -0.07(-0.09%) |
Nov 01, 2013 | 79.70 | 79.81 | 78.40 | 79.81 | 35,700 | +0.59(+0.74%) |
Oct 31, 2013 | 80.41 | 80.60 | 79.22 | 79.22 | 20,589 | -1.20(-1.49%) |
Oct 30, 2013 | 80.65 | 81.05 | 80.40 | 80.42 | 20,330 | +0.05(+0.06%) |
Oct 29, 2013 | 81.49 | 81.49 | 80.10 | 80.37 | 46,986 | -0.68(-0.84%) |
Oct 28, 2013 | 80.80 | 81.21 | 80.16 | 81.05 | 18,555 | +0.54(+0.67%) |
Oct 25, 2013 | 81.25 | 81.25 | 80.00 | 80.51 | 18,891 | -0.51(-0.63%) |
Oct 24, 2013 | 81.09 | 81.15 | 80.72 | 81.02 | 15,773 | +0.04(+0.05%) |
Oct 23, 2013 | 81.23 | 81.23 | 80.69 | 80.98 | 13,474 | -0.10(-0.12%) |
Oct 22, 2013 | 81.04 | 81.24 | 80.25 | 81.08 | 14,122 | +0.37(+0.46%) |
Oct 21, 2013 | 80.85 | 81.00 | 80.57 | 80.71 | 13,591 | -0.29(-0.36%) |
Oct 18, 2013 | 80.98 | 81.36 | 80.20 | 81.00 | 31,491 | +0.52(+0.65%) |
Oct 17, 2013 | 80.63 | 80.98 | 80.21 | 80.48 | 23,541 | -0.19(-0.24%) |
Oct 16, 2013 | 80.42 | 81.00 | 80.42 | 80.67 | 17,354 | +0.53(+0.66%) |
Oct 15, 2013 | 80.63 | 80.96 | 80.03 | 80.14 | 16,030 | -0.86(-1.06%) |
Oct 14, 2013 | 80.01 | 81.00 | 78.63 | 81.00 | 23,881 | +0.55(+0.68%) |
Oct 11, 2013 | 78.64 | 80.45 | 78.64 | 80.45 | 33,166 | +1.40(+1.77%) |
Oct 10, 2013 | 77.90 | 79.26 | 77.20 | 79.05 | 8,300 | +2.13(+2.77%) |
Oct 09, 2013 | 76.98 | 78.01 | 76.60 | 76.92 | 15,035 | +0.39(+0.51%) |
Oct 08, 2013 | 77.25 | 77.41 | 76.53 | 76.53 | 29,766 | -0.60(-0.78%) |
Oct 07, 2013 | 77.75 | 78.47 | 77.11 | 77.13 | 16,143 | -1.30(-1.66%) |
Oct 04, 2013 | 78.10 | 78.71 | 78.10 | 78.43 | 12,724 | +0.33(+0.42%) |
Oct 03, 2013 | 79.48 | 79.48 | 78.10 | 78.10 | 22,622 | -1.16(-1.46%) |
Oct 02, 2013 | 79.62 | 79.93 | 78.60 | 79.26 | 28,367 | -0.73(-0.91%) |
Oct 01, 2013 | 79.42 | 79.99 | 78.85 | 79.99 | 18,835 | +0.91(+1.15%) |
Sep 30, 2013 | 78.50 | 79.90 | 78.30 | 79.08 | 29,454 | +0.01(+0.01%) |
Sep 27, 2013 | 78.84 | 79.66 | 78.84 | 79.07 | 5,323 | -0.39(-0.49%) |
Sep 26, 2013 | 79.12 | 79.61 | 78.80 | 79.46 | 9,388 | +0.40(+0.51%) |
Sep 25, 2013 | 79.25 | 80.00 | 78.61 | 79.06 | 23,380 | +0.07(+0.09%) |
Sep 24, 2013 | 78.92 | 79.67 | 77.00 | 78.99 | 28,618 | +0.38(+0.48%) |
Sep 23, 2013 | 78.73 | 78.97 | 78.15 | 78.61 | 36,072 | +0.11(+0.14%) |
Sep 20, 2013 | 78.70 | 79.78 | 78.12 | 78.50 | 187,593 | +0.49(+0.63%) |
Sep 19, 2013 | 79.30 | 79.56 | 77.98 | 78.01 | 29,508 | -1.25(-1.58%) |
Sep 18, 2013 | 79.51 | 80.55 | 78.91 | 79.26 | 39,433 | -0.54(-0.68%) |
Sep 17, 2013 | 79.11 | 79.80 | 78.72 | 79.80 | 20,115 | +0.30(+0.38%) |
Sep 16, 2013 | 79.00 | 79.50 | 78.64 | 79.50 | 18,470 | +0.49(+0.62%) |
Sep 13, 2013 | 78.89 | 79.25 | 78.53 | 79.01 | 8,952 | +0.48(+0.61%) |
Sep 12, 2013 | 79.12 | 79.59 | 78.47 | 78.53 | 12,571 | -0.81(-1.02%) |
Sep 11, 2013 | 79.93 | 80.10 | 79.19 | 79.34 | 17,216 | -0.88(-1.10%) |
Sep 10, 2013 | 79.25 | 80.55 | 79.05 | 80.22 | 34,786 | +1.66(+2.11%) |
Sep 09, 2013 | 78.01 | 78.63 | 77.51 | 78.56 | 17,353 | +0.56(+0.72%) |
Sep 06, 2013 | 78.48 | 78.48 | 77.50 | 78.00 | 16,178 | -0.09(-0.12%) |
Sep 05, 2013 | 77.48 | 78.30 | 77.46 | 78.09 | 10,214 | +0.54(+0.70%) |
Sep 04, 2013 | 76.72 | 78.46 | 76.52 | 77.55 | 35,538 | +0.69(+0.90%) |
Sep 03, 2013 | 76.88 | 77.54 | 75.99 | 76.86 | 39,562 | +0.77(+1.01%) |
Aug 30, 2013 | 77.33 | 77.50 | 75.84 | 76.09 | 40,319 | -1.52(-1.96%) |
Aug 29, 2013 | 76.99 | 77.71 | 76.95 | 77.61 | 19,275 | +0.79(+1.03%) |
Aug 28, 2013 | 76.45 | 77.89 | 76.18 | 76.82 | 25,724 | -0.36(-0.47%) |
Aug 27, 2013 | 78.55 | 79.00 | 76.80 | 77.18 | 36,186 | -2.19(-2.76%) |
Aug 26, 2013 | 79.81 | 79.98 | 78.56 | 79.37 | 26,214 | -0.40(-0.50%) |
Aug 23, 2013 | 79.94 | 80.22 | 79.22 | 79.77 | 10,996 | -0.22(-0.28%) |
Aug 22, 2013 | 79.70 | 80.65 | 79.16 | 79.99 | 8,587 | +0.72(+0.91%) |
Aug 21, 2013 | 79.45 | 79.93 | 78.59 | 79.27 | 26,937 | -1.79(-2.21%) |
Aug 20, 2013 | 79.79 | 81.49 | 79.79 | 81.06 | 13,930 | +1.10(+1.38%) |
Aug 19, 2013 | 79.68 | 80.10 | 79.03 | 79.96 | 27,417 | -0.04(-0.05%) |
Aug 16, 2013 | 79.00 | 81.00 | 79.00 | 80.00 | 31,643 | +0.67(+0.84%) |
Aug 15, 2013 | 79.97 | 80.25 | 79.16 | 79.33 | 55,947 | -0.70(-0.87%) |
Aug 14, 2013 | 79.95 | 80.45 | 79.94 | 80.03 | 16,812 | -0.10(-0.12%) |
Aug 13, 2013 | 80.40 | 80.58 | 79.85 | 80.13 | 29,256 | -0.46(-0.57%) |
Aug 12, 2013 | 79.62 | 80.62 | 79.62 | 80.59 | 19,298 | +0.56(+0.70%) |
Aug 09, 2013 | 79.72 | 80.13 | 79.56 | 80.03 | 36,914 | -0.02(-0.02%) |
Aug 08, 2013 | 79.90 | 80.05 | 79.63 | 80.05 | 29,600 | +0.36(+0.45%) |
Aug 07, 2013 | 79.77 | 79.89 | 79.01 | 79.69 | 33,363 | -0.18(-0.23%) |
Aug 06, 2013 | 79.69 | 80.19 | 79.50 | 79.87 | 24,430 | -0.15(-0.19%) |
Aug 05, 2013 | 79.36 | 80.25 | 79.01 | 80.02 | 17,832 | +0.31(+0.39%) |
Aug 02, 2013 | 79.75 | 80.25 | 78.62 | 79.71 | 13,767 | -0.57(-0.71%) |
Aug 01, 2013 | 79.70 | 80.75 | 79.18 | 80.28 | 29,310 | +1.38(+1.75%) |
Jul 31, 2013 | 79.12 | 80.60 | 78.84 | 78.90 | 27,125 | -0.02(-0.03%) |
Jul 30, 2013 | 78.87 | 79.63 | 78.65 | 78.92 | 30,082 | +0.12(+0.15%) |
Jul 29, 2013 | 79.11 | 79.50 | 78.74 | 78.80 | 45,303 | -0.71(-0.89%) |
Jul 26, 2013 | 79.13 | 79.51 | 78.90 | 79.51 | 35,141 | -0.50(-0.62%) |
Jul 25, 2013 | 79.46 | 80.24 | 79.23 | 80.01 | 37,386 | +0.01(+0.01%) |
Jul 24, 2013 | 79.75 | 80.00 | 79.30 | 80.00 | 23,141 | +0.56(+0.70%) |
Jul 23, 2013 | 79.00 | 79.62 | 77.65 | 79.44 | 29,447 | +1.04(+1.33%) |
Jul 22, 2013 | 77.31 | 78.65 | 77.17 | 78.40 | 18,150 | +0.64(+0.82%) |
Jul 19, 2013 | 76.72 | 77.80 | 76.53 | 77.76 | 26,111 | +0.68(+0.88%) |
Jul 18, 2013 | 75.91 | 77.63 | 75.79 | 77.08 | 16,419 | +1.08(+1.42%) |
Jul 17, 2013 | 76.00 | 76.48 | 75.45 | 76.00 | 13,066 | +0.40(+0.53%) |
Jul 16, 2013 | 75.56 | 76.00 | 74.96 | 75.60 | 15,079 | -0.10(-0.13%) |
Jul 15, 2013 | 75.47 | 75.70 | 74.89 | 75.70 | 15,984 | +0.71(+0.95%) |
Jul 12, 2013 | 74.75 | 75.19 | 74.30 | 74.99 | 16,278 | -0.16(-0.21%) |
Jul 11, 2013 | 76.61 | 76.88 | 74.86 | 75.15 | 53,142 | -1.10(-1.44%) |
Jul 10, 2013 | 75.33 | 76.25 | 75.33 | 76.25 | 27,670 | +0.04(+0.05%) |
Jul 09, 2013 | 74.81 | 76.28 | 74.24 | 76.21 | 56,081 | +1.21(+1.61%) |
Jul 08, 2013 | 73.08 | 75.43 | 73.08 | 75.00 | 79,327 | +1.97(+2.70%) |
Jul 05, 2013 | 71.56 | 73.03 | 71.51 | 73.03 | 117,223 | +1.20(+1.67%) |
Jul 03, 2013 | 71.08 | 71.88 | 70.83 | 71.83 | 9,104 | +0.64(+0.90%) |
Jul 02, 2013 | 70.84 | 71.25 | 70.21 | 71.19 | 24,871 | +0.44(+0.62%) |
Jul 01, 2013 | 68.89 | 70.75 | 68.89 | 70.75 | 21,449 | +1.96(+2.85%) |
Jun 28, 2013 | 69.74 | 70.18 | 68.75 | 68.79 | 58,052 | -1.01(-1.45%) |
Jun 27, 2013 | 69.94 | 70.49 | 69.59 | 69.80 | 23,590 | +0.30(+0.43%) |
Jun 26, 2013 | 70.25 | 70.25 | 68.91 | 69.50 | 22,878 | -0.73(-1.04%) |
Jun 25, 2013 | 68.75 | 70.23 | 68.05 | 70.23 | 35,735 | +2.18(+3.20%) |
Jun 24, 2013 | 68.29 | 68.99 | 68.00 | 68.05 | 27,974 | -0.55(-0.80%) |
Jun 21, 2013 | 69.25 | 70.50 | 68.52 | 68.60 | 154,999 | -0.37(-0.54%) |
Jun 20, 2013 | 68.38 | 69.51 | 68.38 | 68.97 | 36,626 | -0.38(-0.55%) |
Jun 19, 2013 | 69.48 | 69.87 | 69.04 | 69.35 | 20,267 | -0.35(-0.50%) |
Jun 18, 2013 | 69.06 | 70.22 | 69.05 | 69.70 | 21,244 | +0.66(+0.96%) |
Jun 17, 2013 | 69.58 | 70.00 | 68.75 | 69.04 | 21,647 | -0.32(-0.46%) |
Jun 14, 2013 | 70.20 | 70.45 | 69.25 | 69.36 | 11,734 | -1.12(-1.59%) |
Jun 13, 2013 | 69.28 | 70.49 | 69.03 | 70.48 | 23,893 | +1.23(+1.78%) |
Jun 12, 2013 | 70.20 | 70.50 | 69.01 | 69.25 | 13,600 | -0.58(-0.83%) |
Jun 11, 2013 | 69.75 | 70.50 | 69.13 | 69.83 | 12,930 | -0.42(-0.60%) |
Jun 10, 2013 | 69.80 | 70.25 | 69.16 | 70.25 | 12,990 | +0.80(+1.15%) |
Jun 07, 2013 | 69.91 | 70.00 | 69.00 | 69.45 | 21,234 | -0.18(-0.26%) |
Jun 06, 2013 | 68.80 | 69.63 | 68.52 | 69.63 | 21,170 | +0.65(+0.94%) |
Jun 05, 2013 | 69.34 | 69.62 | 68.72 | 68.98 | 18,785 | -0.59(-0.85%) |
Jun 04, 2013 | 70.76 | 70.76 | 69.41 | 69.57 | 18,476 | -1.31(-1.85%) |
Jun 03, 2013 | 69.47 | 71.00 | 69.00 | 70.88 | 45,662 | +1.80(+2.61%) |
May 31, 2013 | 69.50 | 69.56 | 69.05 | 69.08 | 15,721 | -0.93(-1.33%) |
May 30, 2013 | 69.17 | 70.07 | 69.17 | 70.01 | 12,717 | +0.94(+1.36%) |
May 29, 2013 | 69.91 | 69.99 | 68.57 | 69.07 | 19,284 | -0.99(-1.41%) |
May 28, 2013 | 70.00 | 70.98 | 69.15 | 70.06 | 27,321 | +0.23(+0.33%) |
May 24, 2013 | 69.48 | 69.92 | 69.03 | 69.83 | 10,428 | +0.22(+0.32%) |
May 23, 2013 | 68.96 | 69.61 | 68.56 | 69.61 | 14,347 | +0.42(+0.61%) |
May 22, 2013 | 70.62 | 71.35 | 69.01 | 69.19 | 27,618 | -1.57(-2.22%) |
May 21, 2013 | 70.78 | 71.00 | 70.06 | 70.76 | 14,964 | -0.24(-0.34%) |
May 20, 2013 | 70.25 | 71.27 | 70.07 | 71.00 | 18,293 | -0.58(-0.81%) |
May 17, 2013 | 71.85 | 71.99 | 71.40 | 71.58 | 32,688 | -0.02(-0.03%) |
May 16, 2013 | 71.00 | 71.85 | 70.99 | 71.60 | 18,097 | +0.48(+0.67%) |
May 15, 2013 | 70.71 | 71.37 | 70.62 | 71.12 | 22,783 | +1.01(+1.44%) |
May 13, 2013 | 69.80 | 70.18 | 69.38 | 70.11 | 10,250 | +0.48(+0.69%) |
May 10, 2013 | 69.80 | 69.80 | 69.26 | 69.63 | 6,387 | +0.13(+0.19%) |
May 09, 2013 | 69.80 | 69.85 | 69.32 | 69.50 | 11,950 | -0.30(-0.43%) |
May 08, 2013 | 69.87 | 69.99 | 69.34 | 69.80 | 22,842 | -0.44(-0.63%) |
May 07, 2013 | 68.94 | 70.25 | 68.49 | 70.24 | 18,866 | +1.24(+1.80%) |
May 06, 2013 | 68.05 | 69.00 | 68.02 | 69.00 | 33,387 | +0.76(+1.11%) |
May 03, 2013 | 67.90 | 68.36 | 67.30 | 68.24 | 21,280 | +0.94(+1.40%) |
May 02, 2013 | 66.46 | 67.57 | 66.35 | 67.30 | 13,230 | +1.29(+1.95%) |