Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 70.09 | 70.09 | 69.17 | 69.40 | 178,772 | -0.77(-1.10%) |
Apr 29, 2014 | 71.32 | 72.33 | 69.40 | 70.17 | 215,009 | -0.77(-1.09%) |
Apr 28, 2014 | 69.32 | 74.87 | 69.24 | 70.94 | 390,465 | +2.77(+4.07%) |
Apr 25, 2014 | 68.86 | 69.24 | 68.01 | 68.17 | 171,165 | -0.77(-1.12%) |
Apr 24, 2014 | 68.32 | 69.17 | 67.51 | 68.94 | 158,659 | +0.92(+1.36%) |
Apr 23, 2014 | 68.63 | 69.01 | 67.23 | 68.01 | 336,318 | -0.62(-0.90%) |
Apr 22, 2014 | 68.71 | 69.48 | 68.01 | 68.63 | 125,380 | +0.15(+0.23%) |
Apr 21, 2014 | 68.71 | 68.71 | 67.63 | 68.47 | 122,862 | -0.54(-0.78%) |
Apr 17, 2014 | 68.63 | 69.01 | 69.01 | 69.01 | 94,049 | +0.46(+0.67%) |
Apr 16, 2014 | 67.78 | 68.94 | 66.78 | 68.55 | 103,922 | +1.16(+1.71%) |
Apr 15, 2014 | 68.32 | 68.32 | 66.01 | 67.40 | 153,461 | -0.54(-0.79%) |
Apr 14, 2014 | 69.48 | 69.83 | 67.16 | 67.93 | 108,675 | -0.54(-0.79%) |
Apr 11, 2014 | 69.48 | 69.63 | 67.93 | 68.47 | 121,775 | -1.62(-2.31%) |
Apr 10, 2014 | 72.09 | 72.48 | 70.09 | 70.09 | 130,574 | -2.16(-2.99%) |
Apr 09, 2014 | 72.02 | 72.98 | 71.17 | 72.25 | 107,817 | +0.39(+0.54%) |
Apr 08, 2014 | 71.48 | 72.63 | 70.86 | 71.86 | 121,860 | +0.54(+0.76%) |
Apr 07, 2014 | 72.17 | 72.33 | 70.09 | 71.32 | 144,446 | -1.31(-1.80%) |
Apr 04, 2014 | 73.25 | 73.48 | 72.09 | 72.63 | 163,173 | +0.15(+0.21%) |
Apr 03, 2014 | 74.79 | 75.56 | 70.86 | 72.48 | 299,782 | -2.46(-3.29%) |
Apr 02, 2014 | 74.94 | 75.48 | 74.48 | 74.94 | 69,368 | -0.08(-0.10%) |
Apr 01, 2014 | 76.95 | 76.95 | 74.14 | 75.02 | 109,787 | -1.77(-2.31%) |
Mar 31, 2014 | 74.79 | 77.18 | 74.48 | 76.79 | 126,991 | +2.70(+3.64%) |
Mar 28, 2014 | 73.17 | 75.24 | 73.17 | 74.10 | 68,865 | +1.00(+1.37%) |
Mar 27, 2014 | 74.87 | 75.64 | 72.94 | 73.10 | 118,963 | -2.00(-2.67%) |
Mar 26, 2014 | 78.56 | 78.64 | 75.10 | 75.10 | 97,337 | -2.77(-3.56%) |
Mar 25, 2014 | 78.64 | 79.18 | 77.18 | 77.87 | 108,369 | -0.08(-0.10%) |
Mar 24, 2014 | 79.57 | 79.95 | 76.80 | 77.95 | 86,658 | -1.16(-1.46%) |
Mar 21, 2014 | 79.95 | 80.26 | 78.87 | 79.10 | 169,944 | -0.23(-0.29%) |
Mar 20, 2014 | 79.33 | 79.87 | 77.95 | 79.33 | 62,052 | -0.39(-0.48%) |
Mar 19, 2014 | 81.11 | 81.41 | 78.95 | 79.72 | 87,176 | -1.00(-1.24%) |
Mar 18, 2014 | 80.80 | 81.11 | 80.18 | 80.72 | 137,492 | -0.15(-0.19%) |
Mar 17, 2014 | 81.80 | 82.34 | 80.53 | 80.87 | 125,136 | -0.31(-0.38%) |
Mar 14, 2014 | 76.87 | 81.49 | 76.87 | 81.18 | 324,328 | +6.47(+8.66%) |
Mar 13, 2014 | 76.02 | 76.79 | 73.98 | 74.71 | 154,681 | -0.92(-1.22%) |
Mar 12, 2014 | 76.48 | 76.75 | 75.10 | 75.64 | 119,561 | -1.46(-1.90%) |
Mar 11, 2014 | 77.64 | 78.56 | 76.72 | 77.10 | 140,296 | -0.23(-0.30%) |
Mar 10, 2014 | 77.02 | 77.87 | 76.02 | 77.33 | 126,820 | +0.23(+0.30%) |
Mar 07, 2014 | 78.02 | 78.72 | 76.64 | 77.10 | 147,243 | -1.23(-1.57%) |
Mar 06, 2014 | 79.10 | 79.49 | 78.10 | 78.33 | 287,382 | -0.39(-0.49%) |
Mar 05, 2014 | 77.49 | 78.95 | 77.10 | 78.72 | 112,699 | +0.92(+1.19%) |
Mar 04, 2014 | 76.33 | 78.18 | 76.10 | 77.79 | 220,066 | +2.77(+3.70%) |
Mar 03, 2014 | 74.87 | 75.87 | 73.87 | 75.02 | 211,695 | -0.39(-0.51%) |
Feb 28, 2014 | 74.64 | 76.18 | 74.10 | 75.41 | 257,689 | +1.00(+1.35%) |
Feb 27, 2014 | 73.63 | 74.79 | 72.33 | 74.40 | 260,514 | +0.69(+0.94%) |
Feb 26, 2014 | 74.48 | 75.25 | 73.36 | 73.71 | 195,750 | -0.85(-1.14%) |
Feb 25, 2014 | 78.10 | 78.18 | 74.10 | 74.56 | 515,236 | -3.77(-4.82%) |
Feb 24, 2014 | 72.94 | 79.26 | 72.40 | 78.33 | 459,577 | +5.78(+7.96%) |
Feb 21, 2014 | 71.86 | 72.86 | 70.32 | 72.56 | 282,623 | +1.23(+1.73%) |
Feb 20, 2014 | 70.86 | 72.33 | 69.36 | 71.32 | 274,837 | +0.54(+0.76%) |
Feb 19, 2014 | 71.94 | 73.17 | 70.59 | 70.78 | 182,553 | -1.69(-2.34%) |
Feb 18, 2014 | 73.33 | 74.02 | 71.94 | 72.48 | 126,386 | -0.46(-0.63%) |
Feb 14, 2014 | 73.02 | 72.94 | 72.94 | 72.94 | 106,486 | -0.15(-0.21%) |
Feb 13, 2014 | 71.63 | 73.40 | 71.02 | 73.10 | 136,543 | +0.92(+1.28%) |
Feb 12, 2014 | 71.63 | 73.02 | 71.17 | 72.17 | 145,035 | +0.69(+0.97%) |
Feb 11, 2014 | 72.25 | 73.10 | 71.32 | 71.48 | 153,691 | -0.92(-1.28%) |
Feb 10, 2014 | 73.17 | 73.21 | 71.48 | 72.40 | 185,317 | -0.85(-1.16%) |
Feb 07, 2014 | 75.41 | 76.06 | 73.17 | 73.25 | 162,539 | -2.16(-2.86%) |
Feb 06, 2014 | 72.33 | 75.79 | 72.02 | 75.41 | 310,572 | +3.23(+4.48%) |
Feb 05, 2014 | 72.33 | 72.79 | 70.09 | 72.17 | 284,173 | -0.39(-0.53%) |
Feb 04, 2014 | 72.48 | 74.17 | 72.25 | 72.56 | 285,381 | +0.31(+0.43%) |
Feb 03, 2014 | 76.33 | 76.56 | 71.63 | 72.25 | 527,875 | -4.78(-6.20%) |
Jan 31, 2014 | 76.79 | 77.64 | 76.02 | 77.02 | 307,634 | -1.62(-2.06%) |
Jan 30, 2014 | 80.10 | 80.41 | 77.18 | 78.64 | 309,647 | -0.54(-0.68%) |
Jan 29, 2014 | 79.41 | 81.45 | 78.87 | 79.18 | 176,555 | -1.39(-1.72%) |
Jan 28, 2014 | 81.41 | 81.68 | 79.24 | 80.57 | 391,149 | -1.00(-1.23%) |
Jan 27, 2014 | 80.45 | 83.96 | 80.45 | 81.57 | 202,885 | -2.39(-2.84%) |
Jan 24, 2014 | 85.42 | 85.42 | 81.65 | 83.96 | 238,679 | -2.39(-2.77%) |
Jan 23, 2014 | 87.04 | 87.11 | 85.11 | 86.34 | 97,171 | -0.77(-0.88%) |
Jan 22, 2014 | 87.81 | 87.88 | 86.73 | 87.11 | 92,067 | -0.77(-0.88%) |
Jan 21, 2014 | 87.34 | 87.96 | 84.03 | 87.88 | 192,132 | +1.46(+1.69%) |
Jan 17, 2014 | 88.58 | 86.42 | 86.42 | 86.42 | 151,239 | -2.16(-2.43%) |
Jan 16, 2014 | 86.50 | 88.81 | 86.50 | 88.58 | 180,976 | +1.62(+1.86%) |
Jan 15, 2014 | 86.65 | 87.73 | 86.19 | 86.96 | 116,962 | +0.31(+0.36%) |
Jan 14, 2014 | 87.34 | 88.19 | 86.50 | 86.65 | 120,605 | -0.54(-0.62%) |
Jan 13, 2014 | 86.73 | 87.19 | 84.96 | 87.19 | 168,597 | +0.08(+0.09%) |
Jan 10, 2014 | 89.19 | 89.42 | 86.65 | 87.11 | 113,673 | -2.46(-2.75%) |
Jan 09, 2014 | 90.89 | 90.96 | 87.96 | 89.58 | 107,388 | -1.39(-1.52%) |
Jan 08, 2014 | 90.66 | 91.27 | 89.89 | 90.96 | 99,703 | +0.23(+0.25%) |
Jan 07, 2014 | 89.50 | 91.27 | 89.31 | 90.73 | 77,635 | +1.23(+1.38%) |
Jan 06, 2014 | 90.81 | 90.89 | 88.81 | 89.50 | 99,168 | -1.00(-1.11%) |
Jan 03, 2014 | 90.73 | 91.74 | 90.12 | 90.50 | 67,429 | -0.23(-0.25%) |
Jan 02, 2014 | 90.58 | 90.96 | 89.04 | 90.73 | 157,293 | -0.08(-0.08%) |
Dec 31, 2013 | 91.04 | 90.81 | 90.81 | 90.81 | 149,863 | +0.08(+0.08%) |
Dec 30, 2013 | 90.89 | 91.35 | 89.96 | 90.73 | 49,611 | -0.23(-0.25%) |
Dec 27, 2013 | 91.27 | 91.27 | 89.58 | 90.96 | 103,390 | -0.31(-0.34%) |
Dec 26, 2013 | 92.12 | 93.74 | 90.89 | 91.27 | 99,522 | -0.39(-0.42%) |
Dec 24, 2013 | 91.27 | 92.04 | 91.13 | 91.66 | 54,790 | +0.08(+0.08%) |
Dec 23, 2013 | 92.43 | 93.28 | 91.04 | 91.58 | 131,987 | +0.08(+0.08%) |
Dec 20, 2013 | 89.73 | 92.04 | 89.73 | 91.50 | 248,444 | +2.00(+2.24%) |
Dec 19, 2013 | 88.65 | 91.58 | 88.27 | 89.50 | 264,249 | +1.46(+1.66%) |
Dec 18, 2013 | 87.73 | 88.89 | 86.04 | 88.04 | 131,543 | +0.54(+0.62%) |
Dec 17, 2013 | 85.88 | 87.65 | 84.57 | 87.50 | 116,593 | +2.00(+2.34%) |
Dec 16, 2013 | 85.50 | 86.57 | 84.88 | 85.50 | 74,760 | +0.62(+0.73%) |
Dec 13, 2013 | 84.49 | 85.23 | 82.95 | 84.88 | 140,927 | +0.23(+0.27%) |
Dec 12, 2013 | 82.65 | 84.88 | 81.80 | 84.65 | 138,468 | +2.08(+2.52%) |
Dec 11, 2013 | 84.34 | 84.88 | 82.42 | 82.57 | 95,247 | -1.54(-1.83%) |
Dec 10, 2013 | 84.73 | 85.73 | 83.88 | 84.11 | 103,184 | -1.00(-1.18%) |
Dec 09, 2013 | 86.04 | 86.65 | 84.34 | 85.11 | 102,095 | -0.92(-1.07%) |
Dec 06, 2013 | 87.65 | 87.88 | 85.73 | 86.04 | 98,197 | -0.15(-0.18%) |
Dec 05, 2013 | 85.73 | 86.57 | 85.11 | 86.19 | 103,343 | +0.54(+0.63%) |
Dec 04, 2013 | 84.80 | 86.42 | 84.49 | 85.65 | 128,612 | +0.31(+0.36%) |
Dec 03, 2013 | 86.81 | 87.34 | 83.65 | 85.34 | 249,248 | -1.46(-1.69%) |
Dec 02, 2013 | 88.73 | 89.35 | 86.73 | 86.81 | 95,493 | -1.62(-1.83%) |
Nov 29, 2013 | 89.66 | 90.35 | 88.04 | 88.42 | 48,887 | -0.62(-0.69%) |
Nov 27, 2013 | 88.89 | 89.27 | 87.34 | 89.04 | 73,709 | +0.00(+0.00%) |
Nov 26, 2013 | 87.96 | 89.19 | 87.04 | 89.04 | 70,811 | +1.39(+1.58%) |
Nov 25, 2013 | 88.73 | 89.58 | 87.19 | 87.65 | 87,837 | -1.00(-1.13%) |
Nov 22, 2013 | 88.89 | 89.81 | 87.81 | 88.65 | 97,911 | -0.23(-0.26%) |
Nov 21, 2013 | 88.58 | 89.19 | 87.58 | 88.89 | 138,240 | +1.00(+1.14%) |
Nov 20, 2013 | 87.58 | 89.12 | 86.96 | 87.88 | 114,251 | +0.77(+0.88%) |
Nov 19, 2013 | 88.35 | 89.58 | 86.73 | 87.11 | 143,557 | -1.46(-1.65%) |
Nov 18, 2013 | 91.20 | 91.20 | 88.35 | 88.58 | 94,485 | -2.31(-2.54%) |
Nov 15, 2013 | 91.27 | 91.97 | 90.26 | 90.89 | 95,132 | -0.23(-0.25%) |
Nov 14, 2013 | 91.66 | 92.51 | 90.58 | 91.12 | 58,277 | +0.77(+0.85%) |
Nov 12, 2013 | 91.81 | 93.20 | 89.66 | 90.35 | 110,849 | -1.69(-1.84%) |
Nov 11, 2013 | 92.97 | 93.12 | 91.58 | 92.04 | 87,264 | -0.77(-0.83%) |
Nov 08, 2013 | 90.81 | 93.43 | 90.12 | 92.81 | 124,250 | +2.31(+2.55%) |
Nov 07, 2013 | 91.74 | 92.43 | 90.04 | 90.50 | 129,606 | -1.16(-1.26%) |
Nov 06, 2013 | 94.05 | 96.13 | 91.50 | 91.66 | 185,225 | -1.54(-1.65%) |
Nov 05, 2013 | 88.65 | 93.51 | 88.58 | 93.20 | 334,413 | +3.70(+4.13%) |
Nov 04, 2013 | 88.19 | 89.58 | 88.04 | 89.50 | 106,298 | +2.00(+2.29%) |
Nov 01, 2013 | 88.65 | 90.04 | 87.11 | 87.50 | 201,662 | -1.39(-1.56%) |
Oct 31, 2013 | 90.43 | 91.12 | 88.42 | 88.89 | 145,890 | -1.85(-2.04%) |
Oct 30, 2013 | 91.74 | 92.66 | 90.12 | 90.73 | 142,810 | -0.77(-0.84%) |
Oct 29, 2013 | 89.73 | 91.62 | 88.73 | 91.50 | 306,919 | +2.62(+2.95%) |
Oct 28, 2013 | 87.27 | 91.20 | 84.03 | 88.89 | 238,404 | +1.31(+1.50%) |
Oct 25, 2013 | 86.96 | 87.58 | 85.65 | 87.58 | 139,550 | +1.31(+1.52%) |
Oct 24, 2013 | 87.88 | 87.88 | 85.27 | 86.27 | 268,135 | -1.54(-1.75%) |
Oct 23, 2013 | 86.96 | 88.19 | 86.57 | 87.81 | 115,298 | +0.23(+0.26%) |
Oct 22, 2013 | 88.50 | 88.80 | 86.27 | 87.58 | 147,861 | -0.15(-0.18%) |
Oct 21, 2013 | 87.04 | 87.88 | 86.65 | 87.73 | 119,801 | +0.92(+1.06%) |
Oct 18, 2013 | 84.80 | 87.04 | 84.11 | 86.81 | 398,831 | +2.85(+3.39%) |
Oct 17, 2013 | 78.33 | 84.34 | 77.79 | 83.96 | 339,677 | +5.31(+6.76%) |
Oct 16, 2013 | 77.87 | 78.64 | 77.18 | 78.64 | 190,588 | +1.08(+1.39%) |
Oct 15, 2013 | 79.33 | 79.33 | 76.79 | 77.56 | 147,583 | -1.85(-2.33%) |
Oct 14, 2013 | 77.25 | 79.41 | 76.95 | 79.41 | 134,166 | +1.39(+1.78%) |
Oct 11, 2013 | 75.02 | 78.02 | 73.71 | 78.02 | 79,542 | +2.31(+3.05%) |
Oct 10, 2013 | 74.79 | 75.87 | 74.40 | 75.71 | 86,870 | +2.16(+2.93%) |
Oct 09, 2013 | 73.48 | 74.10 | 72.17 | 73.56 | 176,738 | +0.15(+0.21%) |
Oct 08, 2013 | 75.87 | 76.25 | 72.86 | 73.40 | 99,303 | -2.39(-3.15%) |
Oct 07, 2013 | 75.95 | 76.25 | 75.64 | 75.79 | 58,035 | -1.08(-1.40%) |
Oct 04, 2013 | 75.79 | 77.02 | 75.79 | 76.87 | 34,423 | +0.85(+1.11%) |
Oct 03, 2013 | 77.02 | 77.49 | 75.56 | 76.02 | 76,299 | -1.08(-1.40%) |
Oct 02, 2013 | 75.87 | 77.33 | 75.25 | 77.10 | 123,260 | +0.85(+1.11%) |
Oct 01, 2013 | 75.25 | 77.02 | 75.25 | 76.25 | 76,212 | -0.31(-0.40%) |
Sep 27, 2013 | 75.95 | 76.79 | 74.62 | 76.56 | 108,546 | +0.08(+0.10%) |
Sep 26, 2013 | 75.79 | 76.83 | 75.02 | 76.48 | 100,246 | +0.69(+0.91%) |
Sep 25, 2013 | 76.95 | 77.10 | 75.41 | 75.79 | 108,401 | -1.39(-1.80%) |
Sep 24, 2013 | 77.49 | 78.41 | 76.72 | 77.18 | 138,438 | -0.08(-0.10%) |
Sep 23, 2013 | 75.18 | 77.49 | 74.79 | 77.25 | 129,573 | +1.31(+1.72%) |
Sep 20, 2013 | 76.64 | 77.41 | 74.71 | 75.95 | 150,861 | -0.23(-0.30%) |
Sep 19, 2013 | 77.18 | 77.49 | 75.56 | 76.18 | 87,052 | -0.69(-0.90%) |
Sep 18, 2013 | 76.95 | 77.79 | 75.64 | 76.87 | 81,701 | +0.00(+0.00%) |
Sep 17, 2013 | 75.79 | 76.87 | 74.79 | 76.87 | 81,139 | +1.08(+1.42%) |
Sep 16, 2013 | 74.87 | 75.87 | 73.63 | 75.79 | 155,251 | +1.62(+2.18%) |
Sep 13, 2013 | 76.18 | 76.18 | 74.02 | 74.17 | 96,189 | -1.31(-1.73%) |
Sep 12, 2013 | 77.41 | 77.64 | 75.41 | 75.48 | 57,121 | -1.77(-2.29%) |
Sep 11, 2013 | 77.79 | 77.88 | 77.18 | 77.25 | 141,634 | -0.31(-0.40%) |
Sep 10, 2013 | 77.87 | 78.64 | 77.02 | 77.56 | 178,320 | -0.08(-0.10%) |
Sep 09, 2013 | 76.72 | 79.18 | 76.72 | 77.64 | 137,421 | +1.00(+1.31%) |
Sep 06, 2013 | 74.48 | 76.72 | 72.86 | 76.64 | 156,603 | +2.62(+3.54%) |
Sep 05, 2013 | 73.87 | 74.17 | 73.56 | 74.02 | 91,386 | +0.54(+0.73%) |
Sep 04, 2013 | 72.94 | 74.79 | 72.94 | 73.48 | 140,623 | +0.54(+0.74%) |
Sep 03, 2013 | 73.79 | 74.40 | 72.25 | 72.94 | 89,382 | +0.31(+0.42%) |
Aug 30, 2013 | 74.56 | 74.56 | 72.48 | 72.63 | 347,742 | -2.08(-2.78%) |
Aug 29, 2013 | 73.25 | 74.94 | 73.13 | 74.71 | 118,971 | +0.92(+1.25%) |
Aug 28, 2013 | 72.86 | 74.25 | 71.79 | 73.79 | 170,638 | +1.23(+1.70%) |
Aug 27, 2013 | 74.71 | 75.02 | 72.33 | 72.56 | 176,964 | -3.00(-3.98%) |
Aug 26, 2013 | 74.33 | 76.18 | 74.10 | 75.56 | 113,865 | -1.00(-1.31%) |
Aug 23, 2013 | 76.64 | 77.02 | 75.48 | 76.56 | 69,873 | +0.08(+0.10%) |
Aug 22, 2013 | 75.48 | 77.72 | 75.48 | 76.48 | 59,234 | +1.39(+1.85%) |
Aug 21, 2013 | 74.48 | 76.18 | 74.10 | 75.10 | 62,610 | -0.08(-0.10%) |
Aug 20, 2013 | 74.40 | 75.64 | 73.63 | 75.18 | 140,941 | +0.92(+1.24%) |
Aug 19, 2013 | 75.10 | 76.29 | 74.14 | 74.25 | 139,924 | -1.31(-1.73%) |
Aug 16, 2013 | 74.71 | 76.25 | 74.41 | 75.56 | 75,785 | +0.46(+0.62%) |
Aug 15, 2013 | 76.41 | 76.48 | 75.02 | 75.10 | 114,578 | -2.08(-2.69%) |
Aug 14, 2013 | 76.33 | 78.41 | 75.95 | 77.18 | 205,440 | +0.77(+1.01%) |
Aug 13, 2013 | 77.79 | 78.02 | 76.39 | 76.41 | 112,785 | -1.31(-1.68%) |
Aug 12, 2013 | 76.56 | 77.87 | 76.29 | 77.72 | 114,183 | +1.00(+1.31%) |
Aug 09, 2013 | 76.79 | 77.49 | 75.95 | 76.72 | 63,813 | -0.23(-0.30%) |
Aug 08, 2013 | 76.02 | 77.72 | 75.87 | 76.95 | 129,741 | +1.46(+1.94%) |
Aug 07, 2013 | 76.25 | 76.25 | 75.10 | 75.48 | 66,473 | -0.69(-0.91%) |
Aug 06, 2013 | 76.41 | 76.87 | 75.56 | 76.18 | 113,559 | -0.69(-0.90%) |
Aug 05, 2013 | 76.10 | 77.18 | 75.50 | 76.87 | 92,746 | +0.85(+1.11%) |
Aug 02, 2013 | 77.79 | 79.26 | 76.02 | 76.02 | 117,679 | -1.54(-1.99%) |
Aug 01, 2013 | 77.02 | 78.95 | 76.33 | 77.56 | 294,898 | +0.92(+1.21%) |
Jul 31, 2013 | 76.95 | 77.41 | 75.56 | 76.64 | 917,451 | -2.16(-2.74%) |
Jul 30, 2013 | 78.18 | 79.64 | 77.79 | 78.80 | 77,828 | +0.77(+0.99%) |
Jul 29, 2013 | 79.03 | 80.46 | 76.64 | 78.02 | 119,321 | -1.16(-1.46%) |
Jul 26, 2013 | 78.33 | 79.41 | 77.95 | 79.18 | 76,528 | +0.31(+0.39%) |
Jul 25, 2013 | 79.03 | 79.80 | 78.37 | 78.87 | 128,843 | -0.23(-0.29%) |
Jul 24, 2013 | 79.57 | 79.95 | 78.95 | 79.10 | 67,352 | -0.15(-0.19%) |
Jul 23, 2013 | 80.41 | 80.49 | 79.18 | 79.26 | 73,214 | -0.77(-0.96%) |
Jul 22, 2013 | 79.87 | 80.34 | 79.18 | 80.03 | 83,311 | +0.54(+0.68%) |
Jul 19, 2013 | 79.10 | 80.95 | 78.95 | 79.49 | 121,579 | +0.15(+0.19%) |
Jul 18, 2013 | 78.72 | 79.72 | 76.95 | 79.33 | 188,845 | +2.46(+3.21%) |
Jul 17, 2013 | 76.79 | 77.41 | 76.72 | 76.87 | 74,075 | +0.62(+0.81%) |
Jul 16, 2013 | 78.02 | 78.48 | 76.25 | 76.25 | 85,177 | -2.00(-2.56%) |
Jul 15, 2013 | 78.26 | 78.95 | 77.95 | 78.26 | 73,967 | -0.15(-0.20%) |
Jul 12, 2013 | 77.79 | 79.30 | 77.79 | 78.41 | 117,723 | +0.31(+0.39%) |
Jul 11, 2013 | 78.56 | 78.95 | 77.41 | 78.10 | 98,591 | +1.16(+1.50%) |
Jul 10, 2013 | 75.33 | 77.02 | 75.33 | 76.95 | 83,203 | +1.77(+2.36%) |
Jul 09, 2013 | 74.71 | 75.41 | 74.25 | 75.18 | 67,312 | +0.85(+1.14%) |
Jul 08, 2013 | 73.40 | 75.71 | 73.25 | 74.33 | 74,759 | +1.16(+1.58%) |
Jul 05, 2013 | 73.25 | 74.29 | 72.09 | 73.17 | 160,319 | +1.16(+1.60%) |
Jul 03, 2013 | 69.86 | 72.25 | 69.11 | 72.02 | 114,094 | +2.46(+3.54%) |
Jul 02, 2013 | 70.63 | 71.25 | 69.09 | 69.55 | 134,576 | -1.16(-1.63%) |
Jul 01, 2013 | 69.63 | 70.71 | 68.32 | 70.71 | 83,669 | +1.54(+2.23%) |
Jun 28, 2013 | 69.09 | 71.25 | 69.01 | 69.17 | 495,978 | +1.08(+1.58%) |
Jun 26, 2013 | 66.93 | 68.17 | 66.70 | 68.09 | 107,999 | +1.54(+2.31%) |
Jun 25, 2013 | 65.62 | 66.55 | 64.85 | 66.55 | 351,746 | +1.46(+2.25%) |
Jun 24, 2013 | 64.70 | 65.55 | 64.16 | 65.08 | 138,198 | -0.08(-0.12%) |
Jun 21, 2013 | 65.86 | 66.78 | 64.66 | 65.16 | 218,976 | -0.54(-0.82%) |
Jun 20, 2013 | 67.24 | 68.09 | 65.39 | 65.70 | 137,723 | -2.54(-3.72%) |
Jun 19, 2013 | 70.40 | 70.55 | 68.17 | 68.24 | 66,971 | -2.00(-2.85%) |
Jun 18, 2013 | 70.09 | 71.32 | 69.63 | 70.25 | 144,282 | +0.15(+0.22%) |
Jun 17, 2013 | 69.78 | 70.17 | 69.01 | 70.09 | 110,247 | +1.31(+1.90%) |
Jun 14, 2013 | 67.93 | 69.01 | 67.55 | 68.78 | 76,107 | +0.85(+1.25%) |
Jun 13, 2013 | 66.70 | 68.24 | 66.16 | 67.93 | 67,447 | +0.85(+1.26%) |
Jun 12, 2013 | 67.93 | 68.01 | 66.59 | 67.09 | 63,044 | -0.23(-0.34%) |
Jun 11, 2013 | 68.17 | 68.17 | 66.70 | 67.32 | 65,624 | -1.62(-2.35%) |
Jun 10, 2013 | 68.40 | 69.01 | 67.16 | 68.94 | 44,163 | +0.54(+0.79%) |
Jun 07, 2013 | 68.40 | 68.63 | 67.55 | 68.40 | 75,684 | +0.69(+1.02%) |
Jun 06, 2013 | 68.24 | 68.56 | 64.70 | 67.70 | 219,817 | -0.54(-0.79%) |
Jun 05, 2013 | 70.32 | 71.09 | 67.78 | 68.24 | 222,595 | -2.39(-3.38%) |
Jun 04, 2013 | 72.86 | 72.86 | 69.71 | 70.63 | 132,132 | -2.08(-2.86%) |
Jun 03, 2013 | 73.33 | 73.48 | 70.48 | 72.71 | 141,924 | -0.39(-0.53%) |
May 31, 2013 | 73.25 | 73.79 | 72.02 | 73.10 | 511,714 | -0.46(-0.63%) |
May 30, 2013 | 72.48 | 73.94 | 72.25 | 73.56 | 86,957 | +0.77(+1.06%) |
May 29, 2013 | 70.63 | 73.63 | 70.32 | 72.79 | 156,056 | +1.77(+2.49%) |
May 28, 2013 | 70.82 | 71.63 | 70.01 | 71.02 | 207,245 | +1.00(+1.43%) |
May 24, 2013 | 70.09 | 70.63 | 69.71 | 70.01 | 59,823 | -0.46(-0.66%) |
May 23, 2013 | 69.71 | 71.09 | 69.01 | 70.48 | 74,898 | +0.00(+0.00%) |
May 22, 2013 | 72.09 | 72.63 | 69.63 | 70.48 | 66,504 | -1.62(-2.24%) |
May 21, 2013 | 71.32 | 72.40 | 71.32 | 72.09 | 193,181 | +0.46(+0.65%) |
May 20, 2013 | 71.17 | 71.71 | 70.55 | 71.63 | 63,324 | +0.15(+0.22%) |
May 17, 2013 | 70.17 | 71.63 | 70.02 | 71.48 | 94,011 | +1.23(+1.75%) |
May 16, 2013 | 71.94 | 72.17 | 70.09 | 70.25 | 108,688 | -1.46(-2.04%) |
May 15, 2013 | 71.25 | 72.94 | 70.94 | 71.71 | 149,761 | +1.31(+1.86%) |
May 13, 2013 | 67.78 | 71.63 | 67.78 | 70.40 | 176,224 | +2.23(+3.28%) |
May 10, 2013 | 67.63 | 68.24 | 67.01 | 68.17 | 70,387 | +1.00(+1.49%) |
May 09, 2013 | 68.09 | 68.86 | 65.93 | 67.16 | 151,509 | -0.77(-1.13%) |
May 08, 2013 | 67.40 | 68.47 | 66.32 | 67.93 | 309,562 | +0.31(+0.46%) |
May 07, 2013 | 67.86 | 68.40 | 66.93 | 67.63 | 41,302 | -0.08(-0.11%) |
May 06, 2013 | 67.40 | 69.32 | 67.40 | 67.70 | 50,186 | +0.15(+0.23%) |
May 03, 2013 | 67.01 | 68.24 | 66.16 | 67.55 | 80,487 | +1.39(+2.10%) |
May 02, 2013 | 66.01 | 66.78 | 64.24 | 66.16 | 100,440 | +0.46(+0.70%) |