Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 90.51 | 90.78 | 90.45 | 90.67 | 768,621 | +0.11(+0.12%) |
May 29, 2014 | 90.29 | 90.61 | 90.12 | 90.56 | 272,562 | +0.45(+0.50%) |
May 28, 2014 | 90.12 | 90.34 | 89.97 | 90.12 | 430,310 | -0.10(-0.11%) |
May 27, 2014 | 90.05 | 90.23 | 89.97 | 90.22 | 383,315 | +0.56(+0.62%) |
May 23, 2014 | 89.29 | 89.66 | 89.66 | 89.66 | 460,960 | +0.24(+0.27%) |
May 22, 2014 | 89.06 | 89.46 | 88.94 | 89.42 | 197,296 | +0.41(+0.46%) |
May 21, 2014 | 88.53 | 89.08 | 88.53 | 89.00 | 170,760 | +0.72(+0.81%) |
May 20, 2014 | 88.95 | 88.95 | 88.08 | 88.29 | 564,153 | -0.64(-0.72%) |
May 19, 2014 | 88.31 | 88.97 | 88.27 | 88.93 | 379,763 | +0.37(+0.42%) |
May 16, 2014 | 88.32 | 88.56 | 87.94 | 88.56 | 610,201 | +0.35(+0.39%) |
May 15, 2014 | 88.88 | 88.98 | 87.76 | 88.21 | 636,265 | -0.81(-0.91%) |
May 14, 2014 | 89.40 | 89.43 | 88.90 | 89.02 | 570,954 | -0.43(-0.48%) |
May 13, 2014 | 89.53 | 89.72 | 89.39 | 89.45 | 329,992 | +0.02(+0.02%) |
May 12, 2014 | 88.90 | 89.46 | 88.90 | 89.43 | 364,313 | +0.88(+0.99%) |
May 09, 2014 | 88.45 | 88.56 | 87.98 | 88.56 | 410,745 | +0.18(+0.20%) |
May 08, 2014 | 88.53 | 89.08 | 88.10 | 88.38 | 568,796 | -0.16(-0.18%) |
May 07, 2014 | 88.36 | 88.56 | 87.62 | 88.54 | 560,229 | +0.49(+0.55%) |
May 06, 2014 | 88.69 | 88.84 | 88.02 | 88.05 | 345,025 | -0.78(-0.87%) |
May 05, 2014 | 88.18 | 88.88 | 87.94 | 88.83 | 705,296 | +0.24(+0.27%) |
May 02, 2014 | 88.79 | 89.13 | 88.52 | 88.59 | 900,918 | -0.13(-0.14%) |
May 01, 2014 | 88.63 | 89.00 | 88.45 | 88.72 | 618,373 | +0.06(+0.07%) |
Apr 30, 2014 | 88.42 | 88.75 | 88.12 | 88.66 | 927,851 | +0.24(+0.27%) |
Apr 29, 2014 | 88.26 | 88.52 | 88.05 | 88.42 | 439,671 | +0.50(+0.57%) |
Apr 28, 2014 | 88.11 | 88.38 | 87.06 | 87.93 | 784,865 | +0.16(+0.18%) |
Apr 25, 2014 | 88.35 | 88.35 | 87.56 | 87.77 | 467,558 | -0.76(-0.86%) |
Apr 24, 2014 | 88.92 | 88.92 | 88.08 | 88.52 | 461,377 | +0.15(+0.17%) |
Apr 23, 2014 | 88.57 | 88.63 | 88.33 | 88.37 | 649,525 | -0.19(-0.22%) |
Apr 22, 2014 | 88.31 | 88.84 | 88.22 | 88.57 | 495,493 | +0.42(+0.48%) |
Apr 21, 2014 | 88.02 | 88.17 | 87.75 | 88.15 | 480,406 | +0.30(+0.35%) |
Apr 17, 2014 | 87.52 | 87.84 | 87.84 | 87.84 | 378,217 | +0.15(+0.17%) |
Apr 16, 2014 | 87.23 | 87.70 | 86.99 | 87.69 | 357,376 | +0.92(+1.06%) |
Apr 15, 2014 | 86.32 | 86.82 | 85.45 | 86.77 | 1,023,179 | +0.59(+0.68%) |
Apr 14, 2014 | 86.08 | 86.39 | 85.48 | 86.18 | 599,538 | +0.63(+0.74%) |
Apr 11, 2014 | 85.79 | 86.44 | 85.51 | 85.55 | 794,003 | -0.83(-0.97%) |
Apr 10, 2014 | 88.23 | 88.26 | 86.28 | 86.39 | 704,421 | -1.84(-2.08%) |
Apr 09, 2014 | 87.45 | 88.26 | 87.29 | 88.22 | 506,245 | +0.96(+1.10%) |
Apr 08, 2014 | 86.87 | 87.39 | 86.53 | 87.26 | 612,081 | +0.41(+0.48%) |
Apr 07, 2014 | 87.62 | 87.84 | 86.67 | 86.85 | 658,899 | -1.10(-1.25%) |
Apr 04, 2014 | 89.48 | 89.48 | 87.78 | 87.94 | 1,282,656 | -1.07(-1.20%) |
Apr 03, 2014 | 89.54 | 89.54 | 88.75 | 89.01 | 457,306 | -0.19(-0.22%) |
Apr 02, 2014 | 89.00 | 89.31 | 88.88 | 89.21 | 466,500 | +0.29(+0.33%) |
Apr 01, 2014 | 88.58 | 88.95 | 88.50 | 88.91 | 821,691 | +0.66(+0.74%) |
Mar 31, 2014 | 88.11 | 88.42 | 87.97 | 88.26 | 2,766,476 | +0.72(+0.83%) |
Mar 28, 2014 | 87.35 | 87.99 | 87.31 | 87.53 | 2,424,567 | +0.42(+0.48%) |
Mar 27, 2014 | 87.20 | 87.42 | 86.73 | 87.11 | 1,118,488 | -0.13(-0.15%) |
Mar 26, 2014 | 88.25 | 88.38 | 87.24 | 87.24 | 1,602,597 | -0.69(-0.79%) |
Mar 25, 2014 | 87.94 | 88.29 | 87.46 | 87.94 | 1,147,704 | +0.37(+0.43%) |
Mar 24, 2014 | 88.34 | 88.34 | 87.18 | 87.56 | 1,160,780 | -0.39(-0.45%) |
Mar 21, 2014 | 88.77 | 88.90 | 87.92 | 87.96 | 1,816,384 | -0.36(-0.41%) |
Mar 20, 2014 | 87.72 | 88.40 | 87.52 | 88.32 | 2,044,951 | +0.44(+0.50%) |
Mar 19, 2014 | 88.33 | 88.49 | 87.34 | 87.88 | 2,203,051 | -0.50(-0.57%) |
Mar 18, 2014 | 87.78 | 88.47 | 87.78 | 88.39 | 1,420,664 | +0.71(+0.81%) |
Mar 17, 2014 | 87.44 | 87.95 | 87.44 | 87.67 | 1,066,039 | +0.70(+0.81%) |
Mar 14, 2014 | 86.95 | 87.45 | 86.87 | 86.97 | 1,018,742 | -0.15(-0.17%) |
Mar 13, 2014 | 88.40 | 88.45 | 86.89 | 87.12 | 744,845 | -1.02(-1.16%) |
Mar 12, 2014 | 87.59 | 88.16 | 87.45 | 88.14 | 4,867,931 | +0.08(+0.10%) |
Mar 11, 2014 | 88.69 | 88.79 | 87.86 | 88.06 | 1,574,679 | -0.45(-0.51%) |
Mar 10, 2014 | 88.44 | 88.59 | 88.02 | 88.51 | 816,947 | -0.11(-0.12%) |
Mar 07, 2014 | 89.00 | 89.00 | 88.26 | 88.62 | 520,469 | +0.02(+0.02%) |
Mar 06, 2014 | 88.65 | 88.82 | 88.49 | 88.60 | 706,678 | +0.20(+0.23%) |
Mar 05, 2014 | 88.48 | 88.56 | 88.31 | 88.40 | 958,307 | +0.01(+0.01%) |
Mar 04, 2014 | 88.02 | 88.54 | 88.01 | 88.39 | 849,623 | +1.26(+1.44%) |
Mar 03, 2014 | 86.91 | 87.34 | 86.55 | 87.14 | 1,456,096 | -0.64(-0.73%) |
Feb 28, 2014 | 87.56 | 88.16 | 87.19 | 87.77 | 1,055,240 | +0.21(+0.24%) |
Feb 27, 2014 | 87.03 | 87.56 | 86.91 | 87.56 | 551,942 | +0.49(+0.56%) |
Feb 26, 2014 | 87.17 | 87.42 | 86.86 | 87.08 | 1,177,390 | +0.03(+0.03%) |
Feb 25, 2014 | 87.05 | 87.43 | 86.82 | 87.05 | 546,809 | -0.03(-0.04%) |
Feb 24, 2014 | 86.81 | 87.66 | 86.61 | 87.08 | 332,555 | +0.48(+0.55%) |
Feb 21, 2014 | 86.87 | 87.03 | 86.58 | 86.61 | 251,054 | -0.07(-0.08%) |
Feb 20, 2014 | 86.17 | 86.87 | 86.01 | 86.67 | 1,098,090 | +0.52(+0.60%) |
Feb 19, 2014 | 86.55 | 87.01 | 86.07 | 86.15 | 917,406 | -0.59(-0.68%) |
Feb 18, 2014 | 86.72 | 86.82 | 86.45 | 86.74 | 1,016,546 | +0.19(+0.22%) |
Feb 14, 2014 | 86.06 | 86.55 | 86.55 | 86.55 | 361,669 | +0.42(+0.49%) |
Feb 13, 2014 | 85.00 | 86.17 | 85.00 | 86.13 | 229,233 | +0.49(+0.57%) |
Feb 12, 2014 | 85.69 | 85.92 | 85.44 | 85.64 | 754,959 | +0.13(+0.16%) |
Feb 11, 2014 | 84.76 | 85.71 | 84.71 | 85.51 | 375,605 | +0.89(+1.05%) |
Feb 10, 2014 | 84.52 | 84.63 | 84.25 | 84.62 | 220,436 | +0.17(+0.20%) |
Feb 07, 2014 | 83.84 | 84.51 | 83.56 | 84.45 | 288,460 | +1.07(+1.29%) |
Feb 06, 2014 | 82.59 | 83.39 | 82.56 | 83.38 | 420,875 | +1.05(+1.27%) |
Feb 05, 2014 | 82.19 | 82.50 | 81.62 | 82.33 | 578,147 | -0.05(-0.06%) |
Feb 04, 2014 | 82.21 | 82.61 | 81.90 | 82.38 | 1,348,433 | +0.55(+0.68%) |
Feb 03, 2014 | 83.64 | 83.85 | 81.67 | 81.83 | 1,142,292 | -1.92(-2.29%) |
Jan 31, 2014 | 83.23 | 84.32 | 83.04 | 83.75 | 2,742,023 | -0.54(-0.64%) |
Jan 30, 2014 | 84.02 | 84.48 | 83.80 | 84.28 | 1,807,571 | +1.00(+1.20%) |
Jan 29, 2014 | 83.33 | 83.90 | 83.13 | 83.28 | 1,379,936 | -0.86(-1.03%) |
Jan 28, 2014 | 83.70 | 84.22 | 83.59 | 84.15 | 379,424 | +0.60(+0.71%) |
Jan 27, 2014 | 84.07 | 84.30 | 83.16 | 83.55 | 754,718 | -0.47(-0.56%) |
Jan 24, 2014 | 85.34 | 85.39 | 84.02 | 84.02 | 514,834 | -1.86(-2.17%) |
Jan 23, 2014 | 86.23 | 86.23 | 85.47 | 85.89 | 465,463 | -0.75(-0.86%) |
Jan 22, 2014 | 86.59 | 86.71 | 86.40 | 86.63 | 240,958 | +0.13(+0.16%) |
Jan 21, 2014 | 86.68 | 86.84 | 86.01 | 86.50 | 1,388,240 | +0.25(+0.29%) |
Jan 17, 2014 | 86.49 | 86.25 | 86.25 | 86.25 | 371,921 | -0.33(-0.38%) |
Jan 16, 2014 | 86.64 | 86.64 | 86.35 | 86.57 | 596,332 | -0.13(-0.15%) |
Jan 15, 2014 | 86.22 | 86.81 | 86.22 | 86.70 | 298,858 | +0.48(+0.55%) |
Jan 14, 2014 | 85.54 | 86.28 | 85.39 | 86.22 | 605,247 | +0.91(+1.07%) |
Jan 13, 2014 | 86.17 | 86.46 | 85.14 | 85.31 | 622,509 | -1.09(-1.26%) |
Jan 10, 2014 | 86.28 | 86.41 | 85.93 | 86.40 | 567,408 | +0.19(+0.22%) |
Jan 09, 2014 | 86.44 | 86.44 | 85.77 | 86.20 | 2,664,920 | +0.07(+0.08%) |
Jan 08, 2014 | 86.10 | 86.23 | 85.82 | 86.14 | 1,381,571 | +0.04(+0.05%) |
Jan 07, 2014 | 85.79 | 86.20 | 85.79 | 86.09 | 281,763 | +0.59(+0.69%) |
Jan 06, 2014 | 86.01 | 86.10 | 85.42 | 85.51 | 724,030 | -0.29(-0.33%) |
Jan 03, 2014 | 85.85 | 86.09 | 85.65 | 85.79 | 310,558 | -0.02(-0.02%) |
Jan 02, 2014 | 86.25 | 86.27 | 85.58 | 85.81 | 1,643,659 | -0.74(-0.85%) |
Dec 31, 2013 | 86.33 | 86.55 | 86.55 | 86.55 | 1,789,276 | +0.41(+0.48%) |
Dec 30, 2013 | 86.31 | 86.31 | 86.08 | 86.14 | 1,140,283 | -0.04(-0.05%) |
Dec 27, 2013 | 86.35 | 86.42 | 86.10 | 86.18 | 797,895 | -0.06(-0.07%) |
Dec 26, 2013 | 86.04 | 86.26 | 86.00 | 86.24 | 497,494 | +0.39(+0.45%) |
Dec 24, 2013 | 85.64 | 85.85 | 85.64 | 85.85 | 294,528 | +0.27(+0.31%) |
Dec 23, 2013 | 85.57 | 85.63 | 85.40 | 85.58 | 465,179 | +0.48(+0.57%) |
Dec 20, 2013 | 84.73 | 85.30 | 84.69 | 85.10 | 2,327,237 | +0.49(+0.58%) |
Dec 19, 2013 | 84.50 | 84.67 | 84.26 | 84.61 | 855,952 | -0.11(-0.13%) |
Dec 18, 2013 | 83.55 | 84.72 | 82.69 | 84.72 | 2,111,717 | +1.38(+1.65%) |
Dec 17, 2013 | 83.70 | 83.70 | 83.13 | 83.34 | 534,074 | -0.22(-0.26%) |
Dec 16, 2013 | 83.49 | 83.81 | 83.45 | 83.56 | 302,088 | +0.52(+0.62%) |
Dec 13, 2013 | 83.28 | 83.29 | 82.89 | 83.04 | 808,727 | +0.00(+0.00%) |
Dec 12, 2013 | 83.23 | 83.32 | 82.85 | 83.04 | 494,320 | -0.19(-0.23%) |
Dec 11, 2013 | 84.30 | 84.31 | 83.14 | 83.23 | 1,299,276 | -1.00(-1.19%) |
Dec 10, 2013 | 84.28 | 84.53 | 84.19 | 84.23 | 1,668,505 | -0.27(-0.32%) |
Dec 09, 2013 | 84.57 | 84.63 | 84.39 | 84.50 | 222,911 | +0.20(+0.24%) |
Dec 06, 2013 | 84.23 | 84.38 | 83.95 | 84.30 | 423,229 | +0.85(+1.02%) |
Dec 05, 2013 | 83.63 | 83.73 | 83.34 | 83.45 | 191,563 | -0.28(-0.34%) |
Dec 04, 2013 | 83.42 | 84.05 | 83.09 | 83.73 | 317,330 | -0.06(-0.07%) |
Dec 03, 2013 | 83.88 | 84.03 | 83.47 | 83.79 | 315,605 | -0.27(-0.32%) |
Dec 02, 2013 | 84.28 | 84.53 | 83.98 | 84.06 | 304,571 | -0.21(-0.25%) |
Nov 29, 2013 | 84.49 | 84.65 | 84.23 | 84.27 | 361,507 | -0.11(-0.13%) |
Nov 27, 2013 | 84.25 | 84.40 | 84.14 | 84.38 | 370,395 | +0.25(+0.30%) |
Nov 26, 2013 | 84.19 | 84.38 | 83.98 | 84.13 | 398,634 | +0.00(+0.00%) |
Nov 25, 2013 | 84.38 | 84.38 | 83.99 | 84.13 | 1,598,313 | -0.04(-0.05%) |
Nov 22, 2013 | 83.79 | 84.19 | 83.74 | 84.17 | 542,433 | +0.37(+0.44%) |
Nov 21, 2013 | 83.27 | 83.83 | 83.27 | 83.80 | 321,370 | +0.72(+0.86%) |
Nov 20, 2013 | 83.54 | 83.72 | 82.89 | 83.08 | 203,890 | -0.25(-0.30%) |
Nov 19, 2013 | 83.60 | 83.75 | 83.22 | 83.33 | 334,497 | -0.23(-0.28%) |
Nov 18, 2013 | 84.18 | 84.18 | 83.41 | 83.57 | 288,127 | -0.38(-0.46%) |
Nov 15, 2013 | 83.80 | 83.95 | 83.63 | 83.95 | 1,138,434 | +0.36(+0.43%) |
Nov 14, 2013 | 83.20 | 83.66 | 83.11 | 83.59 | 365,029 | +0.39(+0.47%) |
Nov 13, 2013 | 82.03 | 83.22 | 82.03 | 83.20 | 487,554 | +0.67(+0.81%) |
Nov 12, 2013 | 82.41 | 82.64 | 82.21 | 82.53 | 315,971 | -0.10(-0.12%) |
Nov 11, 2013 | 82.55 | 82.73 | 82.43 | 82.63 | 314,195 | +0.04(+0.05%) |
Nov 08, 2013 | 81.50 | 82.59 | 81.50 | 82.59 | 740,105 | +1.09(+1.34%) |
Nov 07, 2013 | 82.82 | 82.84 | 81.45 | 81.50 | 576,836 | -1.14(-1.38%) |
Nov 06, 2013 | 82.54 | 82.86 | 82.37 | 82.64 | 1,119,285 | +0.32(+0.39%) |
Nov 05, 2013 | 82.24 | 82.50 | 81.96 | 82.32 | 508,075 | -0.21(-0.25%) |
Nov 04, 2013 | 82.48 | 82.58 | 82.24 | 82.53 | 385,446 | +0.28(+0.35%) |
Nov 01, 2013 | 82.11 | 82.42 | 81.78 | 82.25 | 642,574 | +0.22(+0.26%) |
Oct 31, 2013 | 82.17 | 82.56 | 81.90 | 82.03 | 445,522 | -0.22(-0.26%) |
Oct 30, 2013 | 82.87 | 82.87 | 81.97 | 82.25 | 484,885 | -0.48(-0.58%) |
Oct 29, 2013 | 82.51 | 82.72 | 82.35 | 82.72 | 287,963 | +0.48(+0.58%) |
Oct 28, 2013 | 82.16 | 82.39 | 82.03 | 82.25 | 435,203 | +0.08(+0.10%) |
Oct 25, 2013 | 82.05 | 82.19 | 81.83 | 82.16 | 670,593 | +0.32(+0.39%) |
Oct 24, 2013 | 81.74 | 81.94 | 81.55 | 81.85 | 215,798 | +0.28(+0.35%) |
Oct 23, 2013 | 81.75 | 81.75 | 81.30 | 81.56 | 842,408 | -0.40(-0.49%) |
Oct 22, 2013 | 81.70 | 82.21 | 81.61 | 81.96 | 1,579,549 | +0.47(+0.57%) |
Oct 21, 2013 | 81.61 | 81.72 | 81.33 | 81.50 | 819,033 | -0.01(-0.01%) |
Oct 18, 2013 | 81.34 | 81.57 | 81.11 | 81.50 | 416,695 | +0.53(+0.65%) |
Oct 17, 2013 | 80.15 | 81.01 | 80.10 | 80.98 | 439,176 | +0.55(+0.69%) |
Oct 16, 2013 | 79.80 | 80.44 | 79.73 | 80.43 | 259,207 | +1.12(+1.41%) |
Oct 15, 2013 | 79.73 | 79.94 | 79.23 | 79.31 | 345,699 | -0.53(-0.67%) |
Oct 14, 2013 | 79.12 | 79.92 | 79.04 | 79.84 | 422,072 | +0.29(+0.37%) |
Oct 11, 2013 | 78.97 | 79.58 | 78.88 | 79.55 | 250,558 | +0.53(+0.67%) |
Oct 10, 2013 | 78.12 | 79.05 | 78.08 | 79.03 | 512,420 | +1.69(+2.19%) |
Oct 09, 2013 | 77.51 | 77.63 | 76.87 | 77.33 | 486,584 | -0.02(-0.02%) |
Oct 08, 2013 | 78.27 | 78.42 | 77.31 | 77.35 | 985,464 | -0.98(-1.26%) |
Oct 07, 2013 | 78.40 | 78.80 | 78.31 | 78.33 | 403,696 | -0.69(-0.88%) |
Oct 04, 2013 | 78.47 | 79.13 | 78.46 | 79.03 | 253,564 | +0.65(+0.83%) |
Oct 03, 2013 | 79.03 | 79.06 | 78.07 | 78.37 | 525,158 | -0.76(-0.96%) |
Oct 02, 2013 | 78.76 | 79.18 | 78.58 | 79.13 | 246,441 | -0.18(-0.22%) |
Oct 01, 2013 | 78.63 | 79.33 | 78.55 | 79.31 | 1,033,327 | +0.70(+0.89%) |
Sep 30, 2013 | 78.27 | 78.81 | 78.12 | 78.61 | 795,425 | -0.33(-0.42%) |
Sep 27, 2013 | 78.93 | 79.08 | 78.76 | 78.94 | 606,777 | -0.36(-0.45%) |
Sep 26, 2013 | 79.08 | 79.54 | 79.03 | 79.30 | 1,895,697 | +0.33(+0.41%) |
Sep 25, 2013 | 79.17 | 79.37 | 78.93 | 78.98 | 1,555,848 | -0.20(-0.25%) |
Sep 24, 2013 | 79.28 | 79.63 | 78.99 | 79.18 | 284,655 | -0.12(-0.15%) |
Sep 23, 2013 | 79.62 | 79.71 | 79.05 | 79.30 | 2,307,918 | -0.33(-0.42%) |
Sep 20, 2013 | 80.36 | 80.36 | 79.61 | 79.63 | 502,127 | -0.63(-0.79%) |
Sep 19, 2013 | 80.60 | 80.60 | 80.15 | 80.26 | 389,195 | -0.07(-0.09%) |
Sep 18, 2013 | 79.39 | 80.55 | 79.19 | 80.34 | 406,339 | +0.89(+1.12%) |
Sep 17, 2013 | 79.10 | 79.46 | 79.10 | 79.45 | 322,682 | +0.42(+0.53%) |
Sep 16, 2013 | 79.39 | 79.40 | 78.93 | 79.03 | 313,618 | +0.42(+0.53%) |
Sep 13, 2013 | 78.51 | 78.67 | 78.34 | 78.62 | 230,883 | +0.17(+0.21%) |
Sep 12, 2013 | 78.67 | 78.74 | 78.35 | 78.45 | 423,165 | -0.17(-0.22%) |
Sep 11, 2013 | 78.29 | 78.62 | 78.18 | 78.62 | 236,606 | +0.21(+0.26%) |
Sep 10, 2013 | 78.29 | 78.42 | 78.12 | 78.42 | 409,982 | +0.60(+0.77%) |
Sep 09, 2013 | 77.24 | 77.87 | 77.24 | 77.82 | 410,326 | +0.79(+1.03%) |
Sep 06, 2013 | 77.24 | 77.44 | 76.31 | 77.03 | 637,879 | +0.07(+0.10%) |
Sep 05, 2013 | 76.93 | 77.14 | 76.81 | 76.95 | 510,437 | +0.10(+0.13%) |
Sep 04, 2013 | 76.27 | 76.96 | 76.12 | 76.85 | 575,806 | +0.67(+0.88%) |
Sep 03, 2013 | 76.58 | 76.80 | 75.88 | 76.18 | 818,950 | +0.32(+0.42%) |
Aug 30, 2013 | 76.31 | 76.31 | 75.69 | 75.86 | 1,096,657 | -0.32(-0.41%) |
Aug 29, 2013 | 75.82 | 76.57 | 75.78 | 76.18 | 310,887 | +0.19(+0.25%) |
Aug 28, 2013 | 75.69 | 76.27 | 75.63 | 75.99 | 602,508 | +0.27(+0.35%) |
Aug 27, 2013 | 76.25 | 76.53 | 75.71 | 75.72 | 387,499 | -1.33(-1.73%) |
Aug 26, 2013 | 77.37 | 77.59 | 76.97 | 77.05 | 256,065 | -0.23(-0.30%) |
Aug 23, 2013 | 77.18 | 77.34 | 76.87 | 77.29 | 234,802 | +0.32(+0.42%) |
Aug 22, 2013 | 76.45 | 77.06 | 76.41 | 76.96 | 214,961 | +0.66(+0.86%) |
Aug 21, 2013 | 76.54 | 76.93 | 76.14 | 76.31 | 294,682 | -0.42(-0.55%) |
Aug 20, 2013 | 76.45 | 77.01 | 76.35 | 76.73 | 399,692 | +0.42(+0.56%) |
Aug 19, 2013 | 76.73 | 76.95 | 76.30 | 76.31 | 263,853 | -0.49(-0.64%) |
Aug 16, 2013 | 76.84 | 77.18 | 76.72 | 76.80 | 404,475 | -0.23(-0.30%) |
Aug 15, 2013 | 77.54 | 77.59 | 76.94 | 77.03 | 344,495 | -1.11(-1.43%) |
Aug 14, 2013 | 78.54 | 78.63 | 78.14 | 78.14 | 235,556 | -0.43(-0.55%) |
Aug 13, 2013 | 78.50 | 78.68 | 78.03 | 78.57 | 241,771 | +0.20(+0.25%) |
Aug 12, 2013 | 78.07 | 78.49 | 78.03 | 78.37 | 248,930 | -0.07(-0.08%) |
Aug 09, 2013 | 78.54 | 78.78 | 78.20 | 78.44 | 195,233 | -0.24(-0.31%) |
Aug 08, 2013 | 78.67 | 78.83 | 78.28 | 78.68 | 297,123 | +0.35(+0.45%) |
Aug 07, 2013 | 78.41 | 78.44 | 78.06 | 78.33 | 273,955 | -0.32(-0.40%) |
Aug 06, 2013 | 78.97 | 79.01 | 78.45 | 78.65 | 237,667 | -0.49(-0.62%) |
Aug 05, 2013 | 79.04 | 79.22 | 78.96 | 79.14 | 196,951 | -0.08(-0.10%) |
Aug 02, 2013 | 78.92 | 79.23 | 78.81 | 79.22 | 363,662 | +0.15(+0.19%) |
Aug 01, 2013 | 78.71 | 79.16 | 78.71 | 79.07 | 873,635 | +1.05(+1.34%) |
Jul 31, 2013 | 78.18 | 78.64 | 78.01 | 78.03 | 593,137 | -0.01(-0.01%) |
Jul 30, 2013 | 78.23 | 78.33 | 77.88 | 78.03 | 461,504 | +0.06(+0.07%) |
Jul 29, 2013 | 78.03 | 78.21 | 77.78 | 77.98 | 375,825 | -0.23(-0.30%) |
Jul 26, 2013 | 77.82 | 78.24 | 77.56 | 78.21 | 457,160 | +0.08(+0.11%) |
Jul 25, 2013 | 77.80 | 78.22 | 77.69 | 78.13 | 424,873 | +0.27(+0.35%) |
Jul 24, 2013 | 78.55 | 78.57 | 77.76 | 77.85 | 1,136,114 | -0.40(-0.51%) |
Jul 23, 2013 | 78.53 | 78.56 | 78.18 | 78.25 | 328,342 | -0.13(-0.17%) |
Jul 22, 2013 | 78.23 | 78.47 | 78.15 | 78.38 | 251,180 | +0.21(+0.27%) |
Jul 19, 2013 | 77.89 | 78.20 | 77.82 | 78.18 | 296,732 | +0.12(+0.15%) |
Jul 18, 2013 | 77.85 | 78.26 | 77.76 | 78.06 | 910,182 | +0.42(+0.54%) |
Jul 17, 2013 | 77.73 | 77.86 | 77.55 | 77.64 | 345,533 | +0.20(+0.26%) |
Jul 16, 2013 | 77.83 | 77.85 | 77.25 | 77.44 | 374,135 | -0.34(-0.44%) |
Jul 15, 2013 | 77.71 | 77.84 | 77.54 | 77.78 | 227,648 | +0.18(+0.24%) |
Jul 12, 2013 | 77.36 | 77.64 | 77.29 | 77.60 | 327,919 | +0.17(+0.23%) |
Jul 11, 2013 | 77.27 | 77.47 | 76.99 | 77.43 | 345,587 | +1.06(+1.38%) |
Jul 10, 2013 | 76.30 | 76.56 | 76.11 | 76.37 | 298,515 | +0.05(+0.07%) |
Jul 09, 2013 | 76.25 | 76.40 | 75.76 | 76.32 | 627,848 | +0.56(+0.74%) |
Jul 08, 2013 | 75.75 | 75.94 | 75.57 | 75.76 | 733,168 | +0.42(+0.56%) |
Jul 05, 2013 | 75.12 | 75.37 | 74.53 | 75.34 | 363,562 | +0.77(+1.04%) |
Jul 03, 2013 | 74.21 | 74.76 | 74.04 | 74.57 | 231,622 | +0.06(+0.08%) |
Jul 02, 2013 | 74.48 | 75.00 | 74.20 | 74.51 | 426,401 | -0.09(-0.12%) |
Jul 01, 2013 | 74.42 | 75.08 | 74.42 | 74.60 | 533,980 | +0.21(+0.28%) |
Jun 28, 2013 | 74.22 | 74.52 | 73.85 | 74.39 | 4,400,538 | +0.03(+0.04%) |
Jun 27, 2013 | 74.33 | 74.69 | 74.30 | 74.36 | 601,585 | +0.47(+0.64%) |
Jun 26, 2013 | 73.73 | 74.06 | 73.50 | 73.89 | 262,730 | +0.74(+1.01%) |
Jun 25, 2013 | 73.13 | 73.41 | 72.64 | 73.15 | 775,366 | +0.69(+0.95%) |
Jun 24, 2013 | 72.61 | 73.07 | 71.84 | 72.47 | 1,017,540 | -0.86(-1.17%) |
Jun 21, 2013 | 73.68 | 73.75 | 72.66 | 73.33 | 1,771,064 | +0.11(+0.15%) |
Jun 20, 2013 | 74.36 | 74.38 | 73.01 | 73.22 | 749,140 | -1.84(-2.46%) |
Jun 19, 2013 | 76.11 | 76.18 | 75.06 | 75.06 | 704,240 | -1.07(-1.40%) |
Jun 18, 2013 | 75.63 | 76.24 | 75.63 | 76.13 | 491,274 | +0.60(+0.80%) |
Jun 17, 2013 | 75.47 | 75.86 | 75.15 | 75.53 | 550,744 | +0.55(+0.74%) |
Jun 14, 2013 | 75.29 | 75.64 | 74.86 | 74.97 | 589,619 | -0.45(-0.59%) |
Jun 13, 2013 | 74.26 | 75.52 | 74.09 | 75.42 | 665,364 | +1.13(+1.53%) |
Jun 12, 2013 | 75.39 | 75.47 | 74.20 | 74.29 | 640,680 | -0.64(-0.85%) |
Jun 11, 2013 | 75.05 | 75.55 | 74.76 | 74.92 | 1,243,647 | -0.73(-0.96%) |
Jun 10, 2013 | 75.89 | 75.93 | 75.50 | 75.65 | 755,158 | +0.00(+0.00%) |
Jun 07, 2013 | 75.26 | 75.72 | 74.91 | 75.65 | 346,135 | +0.88(+1.17%) |
Jun 06, 2013 | 74.00 | 74.77 | 73.61 | 74.77 | 1,550,345 | +0.73(+0.98%) |
Jun 05, 2013 | 74.88 | 75.01 | 74.00 | 74.05 | 547,432 | -1.08(-1.44%) |
Jun 04, 2013 | 75.49 | 75.79 | 74.74 | 75.13 | 725,445 | -0.39(-0.51%) |