Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 92.81 | 92.91 | 89.86 | 92.09 | 919,861 | -0.56(-0.60%) |
Apr 29, 2014 | 92.07 | 93.11 | 91.50 | 92.65 | 571,163 | +1.01(+1.10%) |
Apr 28, 2014 | 91.26 | 92.22 | 91.09 | 91.64 | 445,768 | +0.37(+0.41%) |
Apr 25, 2014 | 91.97 | 92.57 | 91.19 | 91.26 | 597,108 | -0.82(-0.89%) |
Apr 24, 2014 | 93.29 | 93.48 | 91.86 | 92.08 | 692,397 | -0.89(-0.96%) |
Apr 23, 2014 | 92.15 | 93.16 | 92.08 | 92.97 | 383,164 | +0.81(+0.88%) |
Apr 22, 2014 | 91.75 | 92.50 | 91.72 | 92.17 | 298,478 | +0.47(+0.52%) |
Apr 21, 2014 | 92.09 | 92.37 | 91.54 | 91.69 | 421,726 | -0.50(-0.54%) |
Apr 17, 2014 | 91.84 | 92.19 | 92.19 | 92.19 | 251,232 | +0.41(+0.45%) |
Apr 16, 2014 | 91.72 | 92.32 | 91.35 | 91.78 | 381,060 | +0.45(+0.49%) |
Apr 15, 2014 | 90.61 | 91.73 | 90.32 | 91.34 | 795,022 | +0.68(+0.75%) |
Apr 14, 2014 | 90.05 | 90.78 | 89.47 | 90.65 | 577,135 | +1.39(+1.56%) |
Apr 11, 2014 | 88.89 | 89.37 | 88.73 | 89.26 | 363,654 | +0.16(+0.18%) |
Apr 10, 2014 | 90.00 | 90.71 | 89.09 | 89.10 | 491,816 | -0.77(-0.86%) |
Apr 09, 2014 | 89.20 | 90.08 | 88.88 | 89.87 | 403,869 | +0.84(+0.94%) |
Apr 08, 2014 | 88.20 | 89.16 | 87.74 | 89.03 | 460,016 | +1.06(+1.20%) |
Apr 07, 2014 | 88.01 | 88.54 | 87.92 | 87.98 | 520,435 | -0.24(-0.27%) |
Apr 04, 2014 | 88.72 | 89.53 | 88.21 | 88.22 | 474,594 | -0.31(-0.35%) |
Apr 03, 2014 | 88.35 | 88.67 | 88.02 | 88.53 | 351,884 | +0.27(+0.31%) |
Apr 02, 2014 | 87.66 | 88.39 | 87.41 | 88.25 | 607,229 | +0.68(+0.78%) |
Apr 01, 2014 | 88.36 | 88.51 | 87.26 | 87.57 | 729,020 | -1.24(-1.39%) |
Mar 31, 2014 | 87.60 | 88.88 | 87.52 | 88.81 | 564,756 | +0.53(+0.60%) |
Mar 28, 2014 | 88.12 | 88.41 | 88.02 | 88.28 | 260,617 | +0.46(+0.53%) |
Mar 27, 2014 | 88.04 | 88.30 | 87.57 | 87.82 | 470,965 | -0.01(-0.01%) |
Mar 26, 2014 | 88.50 | 88.69 | 87.81 | 87.82 | 500,204 | -0.33(-0.37%) |
Mar 25, 2014 | 88.21 | 88.72 | 87.79 | 88.15 | 507,921 | +0.07(+0.08%) |
Mar 24, 2014 | 88.63 | 88.90 | 88.05 | 88.08 | 428,497 | -0.14(-0.15%) |
Mar 21, 2014 | 88.79 | 88.86 | 88.11 | 88.22 | 771,061 | -0.36(-0.41%) |
Mar 20, 2014 | 88.50 | 88.86 | 88.26 | 88.58 | 345,017 | +0.05(+0.06%) |
Mar 19, 2014 | 89.17 | 89.17 | 88.26 | 88.53 | 311,544 | -0.40(-0.45%) |
Mar 18, 2014 | 88.63 | 89.17 | 88.36 | 88.93 | 258,631 | +0.34(+0.38%) |
Mar 17, 2014 | 88.61 | 89.00 | 88.35 | 88.59 | 368,173 | +0.31(+0.35%) |
Mar 14, 2014 | 88.09 | 88.71 | 88.09 | 88.28 | 353,201 | +0.04(+0.04%) |
Mar 13, 2014 | 88.27 | 88.59 | 88.12 | 88.24 | 559,736 | +0.14(+0.15%) |
Mar 12, 2014 | 86.92 | 88.12 | 86.75 | 88.11 | 404,199 | +0.84(+0.96%) |
Mar 11, 2014 | 87.71 | 87.77 | 86.85 | 87.27 | 350,437 | -0.26(-0.30%) |
Mar 10, 2014 | 87.02 | 87.54 | 86.63 | 87.53 | 470,730 | +0.35(+0.41%) |
Mar 07, 2014 | 87.29 | 87.42 | 86.73 | 87.18 | 895,380 | +0.15(+0.18%) |
Mar 06, 2014 | 86.44 | 87.46 | 86.23 | 87.02 | 740,272 | +0.74(+0.86%) |
Mar 05, 2014 | 86.40 | 86.52 | 86.06 | 86.28 | 554,911 | -0.08(-0.09%) |
Mar 04, 2014 | 87.05 | 87.07 | 86.18 | 86.36 | 546,867 | +0.13(+0.15%) |
Mar 03, 2014 | 85.95 | 86.78 | 85.95 | 86.24 | 636,278 | -0.41(-0.47%) |
Feb 28, 2014 | 86.87 | 87.50 | 86.58 | 86.64 | 600,148 | -0.19(-0.22%) |
Feb 27, 2014 | 86.18 | 87.01 | 86.03 | 86.83 | 277,775 | +0.54(+0.62%) |
Feb 26, 2014 | 86.24 | 86.46 | 86.18 | 86.30 | 493,813 | +0.23(+0.26%) |
Feb 25, 2014 | 86.03 | 86.55 | 85.62 | 86.07 | 544,171 | +0.06(+0.07%) |
Feb 24, 2014 | 86.08 | 86.46 | 86.00 | 86.01 | 487,831 | -0.14(-0.16%) |
Feb 21, 2014 | 86.34 | 86.52 | 86.09 | 86.14 | 476,359 | -0.03(-0.03%) |
Feb 20, 2014 | 85.96 | 86.31 | 85.10 | 86.17 | 651,603 | +1.08(+1.27%) |
Feb 19, 2014 | 84.89 | 85.84 | 84.76 | 85.09 | 530,325 | -0.04(-0.04%) |
Feb 18, 2014 | 84.80 | 85.23 | 84.49 | 85.13 | 784,541 | +0.69(+0.82%) |
Feb 14, 2014 | 83.89 | 84.44 | 84.44 | 84.44 | 722,577 | +0.58(+0.69%) |
Feb 13, 2014 | 82.70 | 84.02 | 82.69 | 83.86 | 1,195,385 | +0.77(+0.93%) |
Feb 12, 2014 | 83.28 | 83.85 | 82.33 | 83.09 | 1,576,605 | -0.24(-0.28%) |
Feb 11, 2014 | 83.66 | 85.17 | 83.28 | 83.32 | 1,925,398 | -0.41(-0.49%) |
Feb 10, 2014 | 82.60 | 84.00 | 82.30 | 83.73 | 783,603 | +0.89(+1.07%) |
Feb 07, 2014 | 82.35 | 83.01 | 82.06 | 82.84 | 593,490 | +0.54(+0.65%) |
Feb 06, 2014 | 81.32 | 82.88 | 81.32 | 82.31 | 708,500 | -0.73(-0.88%) |
Feb 05, 2014 | 84.24 | 86.12 | 82.17 | 83.04 | 1,391,776 | +1.14(+1.40%) |
Feb 04, 2014 | 81.97 | 82.18 | 81.45 | 81.90 | 719,185 | +0.34(+0.41%) |
Feb 03, 2014 | 81.58 | 82.43 | 81.36 | 81.56 | 1,244,657 | -0.73(-0.88%) |
Jan 31, 2014 | 83.01 | 83.57 | 82.15 | 82.29 | 968,170 | -2.02(-2.40%) |
Jan 30, 2014 | 82.92 | 84.64 | 82.57 | 84.31 | 553,437 | +2.02(+2.46%) |
Jan 29, 2014 | 82.34 | 83.00 | 82.07 | 82.29 | 339,330 | -0.55(-0.67%) |
Jan 28, 2014 | 82.14 | 83.65 | 82.14 | 82.84 | 530,431 | +0.63(+0.77%) |
Jan 27, 2014 | 81.59 | 82.58 | 81.35 | 82.21 | 627,148 | +0.74(+0.91%) |
Jan 24, 2014 | 81.75 | 81.75 | 81.36 | 81.46 | 667,274 | -0.55(-0.67%) |
Jan 23, 2014 | 83.45 | 83.82 | 81.65 | 82.02 | 399,092 | -1.88(-2.24%) |
Jan 22, 2014 | 82.60 | 84.08 | 82.60 | 83.89 | 498,431 | +1.34(+1.63%) |
Jan 21, 2014 | 82.70 | 83.02 | 81.81 | 82.55 | 324,087 | +0.00(+0.00%) |
Jan 17, 2014 | 82.25 | 82.55 | 82.55 | 82.55 | 719,270 | +0.49(+0.60%) |
Jan 16, 2014 | 82.23 | 82.41 | 81.56 | 82.06 | 369,440 | -0.36(-0.44%) |
Jan 15, 2014 | 82.87 | 82.87 | 81.92 | 82.43 | 670,224 | -0.44(-0.54%) |
Jan 14, 2014 | 82.06 | 82.97 | 81.95 | 82.87 | 283,102 | +1.04(+1.27%) |
Jan 13, 2014 | 82.83 | 83.07 | 81.65 | 81.83 | 468,738 | -1.46(-1.75%) |
Jan 10, 2014 | 83.59 | 84.10 | 83.12 | 83.29 | 596,283 | -0.07(-0.09%) |
Jan 09, 2014 | 83.11 | 83.50 | 82.88 | 83.36 | 632,681 | +0.45(+0.55%) |
Jan 08, 2014 | 82.28 | 83.15 | 81.84 | 82.91 | 926,893 | +0.64(+0.78%) |
Jan 07, 2014 | 82.14 | 82.77 | 81.55 | 82.26 | 1,012,438 | -0.44(-0.54%) |
Jan 06, 2014 | 82.78 | 82.99 | 82.28 | 82.71 | 1,053,051 | +0.11(+0.13%) |
Jan 03, 2014 | 85.51 | 85.56 | 81.57 | 82.60 | 2,470,445 | -2.75(-3.22%) |
Jan 02, 2014 | 88.16 | 88.39 | 84.06 | 85.35 | 9,809,380 | -2.96(-3.35%) |
Dec 31, 2013 | 87.08 | 88.30 | 88.30 | 88.30 | 1,067,055 | +1.51(+1.73%) |
Dec 30, 2013 | 86.59 | 87.62 | 83.62 | 86.80 | 1,909,350 | +3.18(+3.80%) |
Dec 27, 2013 | 83.64 | 83.82 | 83.25 | 83.62 | 118,297 | +0.00(+0.00%) |
Dec 26, 2013 | 83.70 | 83.86 | 83.46 | 83.62 | 201,988 | -0.07(-0.09%) |
Dec 24, 2013 | 83.51 | 83.77 | 83.31 | 83.70 | 104,667 | +0.33(+0.39%) |
Dec 23, 2013 | 83.72 | 83.72 | 83.30 | 83.37 | 346,098 | -0.11(-0.13%) |
Dec 20, 2013 | 83.24 | 83.63 | 83.24 | 83.48 | 482,006 | +0.15(+0.17%) |
Dec 19, 2013 | 83.27 | 83.89 | 82.93 | 83.33 | 356,808 | -0.24(-0.29%) |
Dec 18, 2013 | 82.96 | 83.59 | 82.30 | 83.58 | 306,798 | +0.90(+1.09%) |
Dec 17, 2013 | 82.90 | 82.98 | 82.22 | 82.68 | 351,922 | -0.05(-0.05%) |
Dec 16, 2013 | 82.91 | 83.42 | 82.70 | 82.72 | 401,119 | -0.14(-0.16%) |
Dec 13, 2013 | 83.75 | 84.19 | 82.83 | 82.86 | 368,044 | -0.70(-0.84%) |
Dec 12, 2013 | 84.46 | 84.63 | 83.48 | 83.56 | 318,150 | -0.99(-1.17%) |
Dec 11, 2013 | 85.15 | 85.67 | 84.36 | 84.55 | 206,384 | -0.64(-0.75%) |
Dec 10, 2013 | 85.36 | 85.70 | 85.10 | 85.18 | 268,625 | -0.44(-0.52%) |
Dec 09, 2013 | 85.94 | 86.18 | 85.34 | 85.63 | 172,200 | -0.32(-0.37%) |
Dec 06, 2013 | 84.46 | 85.95 | 84.46 | 85.94 | 284,552 | +1.75(+2.07%) |
Dec 05, 2013 | 84.47 | 84.66 | 83.60 | 84.20 | 254,897 | -0.59(-0.69%) |
Dec 04, 2013 | 85.08 | 85.40 | 84.19 | 84.79 | 217,427 | -0.58(-0.68%) |
Dec 03, 2013 | 84.94 | 85.45 | 84.62 | 85.36 | 286,041 | +0.20(+0.23%) |
Dec 02, 2013 | 85.47 | 86.02 | 85.08 | 85.17 | 439,792 | -0.49(-0.57%) |
Nov 29, 2013 | 86.17 | 86.22 | 85.64 | 85.65 | 128,583 | -0.27(-0.32%) |
Nov 27, 2013 | 85.88 | 86.10 | 85.46 | 85.92 | 301,804 | +0.18(+0.21%) |
Nov 26, 2013 | 85.83 | 85.93 | 85.36 | 85.74 | 546,190 | -0.01(-0.01%) |
Nov 25, 2013 | 85.64 | 86.11 | 85.47 | 85.75 | 257,501 | +0.33(+0.39%) |
Nov 22, 2013 | 84.45 | 85.53 | 84.22 | 85.42 | 236,204 | +1.08(+1.28%) |
Nov 21, 2013 | 83.92 | 84.35 | 83.51 | 84.34 | 278,114 | +0.74(+0.89%) |
Nov 20, 2013 | 83.96 | 84.41 | 83.32 | 83.60 | 414,856 | -0.33(-0.39%) |
Nov 19, 2013 | 85.07 | 85.17 | 83.80 | 83.93 | 327,515 | -1.14(-1.34%) |
Nov 18, 2013 | 85.45 | 85.60 | 85.02 | 85.07 | 327,113 | -0.14(-0.16%) |
Nov 15, 2013 | 85.88 | 85.88 | 84.96 | 85.20 | 554,326 | -0.22(-0.25%) |
Nov 14, 2013 | 85.88 | 85.88 | 84.90 | 85.42 | 1,086,877 | -0.42(-0.48%) |
Nov 13, 2013 | 85.39 | 85.92 | 85.19 | 85.83 | 297,380 | +0.25(+0.30%) |
Nov 12, 2013 | 85.40 | 86.07 | 84.98 | 85.58 | 629,912 | +0.00(+0.00%) |
Nov 11, 2013 | 85.92 | 86.27 | 85.56 | 85.58 | 264,192 | -0.57(-0.66%) |
Nov 08, 2013 | 86.30 | 87.02 | 85.85 | 86.15 | 367,966 | -0.31(-0.36%) |
Nov 07, 2013 | 85.95 | 87.12 | 85.95 | 86.46 | 498,624 | +0.47(+0.55%) |
Nov 06, 2013 | 85.92 | 86.53 | 84.49 | 85.99 | 740,004 | +1.66(+1.97%) |
Nov 05, 2013 | 84.63 | 85.19 | 84.22 | 84.32 | 407,499 | -0.18(-0.21%) |
Nov 04, 2013 | 83.94 | 84.60 | 83.86 | 84.50 | 226,032 | +0.55(+0.66%) |
Nov 01, 2013 | 84.63 | 84.79 | 83.88 | 83.95 | 440,088 | -0.80(-0.95%) |
Oct 31, 2013 | 84.94 | 85.09 | 84.37 | 84.76 | 457,544 | -0.26(-0.31%) |
Oct 30, 2013 | 85.31 | 85.47 | 84.36 | 85.02 | 426,612 | -0.03(-0.03%) |
Oct 29, 2013 | 84.31 | 85.21 | 84.03 | 85.05 | 432,619 | +1.02(+1.22%) |
Oct 28, 2013 | 83.46 | 84.12 | 83.11 | 84.03 | 509,418 | +0.71(+0.86%) |
Oct 25, 2013 | 82.85 | 83.47 | 82.52 | 83.31 | 617,135 | +0.64(+0.78%) |
Oct 24, 2013 | 82.86 | 83.18 | 82.29 | 82.67 | 383,507 | -0.14(-0.17%) |
Oct 23, 2013 | 83.83 | 83.85 | 82.77 | 82.81 | 348,343 | -1.15(-1.37%) |
Oct 22, 2013 | 84.31 | 84.60 | 83.77 | 83.96 | 418,826 | +0.08(+0.10%) |
Oct 21, 2013 | 84.27 | 84.43 | 83.80 | 83.88 | 374,530 | -0.14(-0.16%) |
Oct 18, 2013 | 83.40 | 84.16 | 83.28 | 84.02 | 505,785 | -0.54(-0.64%) |
Oct 17, 2013 | 83.98 | 84.59 | 83.71 | 84.56 | 350,584 | +0.56(+0.67%) |
Oct 16, 2013 | 83.25 | 84.07 | 82.91 | 84.00 | 295,849 | +1.18(+1.42%) |
Oct 15, 2013 | 83.21 | 83.68 | 82.80 | 82.82 | 252,217 | -0.38(-0.46%) |
Oct 14, 2013 | 82.73 | 83.30 | 82.41 | 83.20 | 158,570 | +0.19(+0.23%) |
Oct 11, 2013 | 82.92 | 83.01 | 82.51 | 83.01 | 210,848 | +0.15(+0.19%) |
Oct 10, 2013 | 81.91 | 82.89 | 81.91 | 82.86 | 471,807 | +1.43(+1.76%) |
Oct 09, 2013 | 82.14 | 82.27 | 81.31 | 81.43 | 345,484 | -0.70(-0.85%) |
Oct 08, 2013 | 82.80 | 83.16 | 82.09 | 82.13 | 336,797 | -0.81(-0.97%) |
Oct 07, 2013 | 83.01 | 83.15 | 82.49 | 82.93 | 279,550 | -0.37(-0.45%) |
Oct 04, 2013 | 82.69 | 83.44 | 82.47 | 83.30 | 233,592 | +0.47(+0.57%) |
Oct 03, 2013 | 83.00 | 83.49 | 82.82 | 82.83 | 610,046 | -0.58(-0.69%) |
Oct 02, 2013 | 82.65 | 83.46 | 82.54 | 83.41 | 480,729 | +0.73(+0.89%) |
Oct 01, 2013 | 81.96 | 82.71 | 81.69 | 82.68 | 532,595 | +0.80(+0.97%) |
Sep 30, 2013 | 80.92 | 82.02 | 80.52 | 81.88 | 676,437 | +0.25(+0.31%) |
Sep 27, 2013 | 81.48 | 81.76 | 81.08 | 81.63 | 195,255 | +0.15(+0.19%) |
Sep 26, 2013 | 81.38 | 81.90 | 81.20 | 81.47 | 246,590 | -0.23(-0.28%) |
Sep 25, 2013 | 81.29 | 81.89 | 81.23 | 81.70 | 408,212 | +0.31(+0.38%) |
Sep 24, 2013 | 80.82 | 81.66 | 80.70 | 81.39 | 386,722 | +0.49(+0.60%) |
Sep 23, 2013 | 80.25 | 80.97 | 79.91 | 80.91 | 349,391 | +0.54(+0.68%) |
Sep 20, 2013 | 80.96 | 81.12 | 80.20 | 80.36 | 650,793 | -0.59(-0.73%) |
Sep 19, 2013 | 81.18 | 81.33 | 80.73 | 80.95 | 604,542 | -0.20(-0.25%) |
Sep 18, 2013 | 80.07 | 81.15 | 80.07 | 81.15 | 327,239 | +0.89(+1.10%) |
Sep 17, 2013 | 80.50 | 80.60 | 79.94 | 80.26 | 262,809 | -0.04(-0.04%) |
Sep 16, 2013 | 80.02 | 80.49 | 79.67 | 80.30 | 194,020 | +0.63(+0.79%) |
Sep 13, 2013 | 79.23 | 79.70 | 78.91 | 79.67 | 234,327 | +0.36(+0.46%) |
Sep 12, 2013 | 79.56 | 79.84 | 78.98 | 79.30 | 260,820 | -0.40(-0.50%) |
Sep 11, 2013 | 78.87 | 79.76 | 78.87 | 79.70 | 439,847 | +0.65(+0.82%) |
Sep 10, 2013 | 78.65 | 79.08 | 78.32 | 79.05 | 737,566 | +0.50(+0.63%) |
Sep 09, 2013 | 77.64 | 78.56 | 77.60 | 78.56 | 383,306 | +1.20(+1.55%) |
Sep 06, 2013 | 78.19 | 78.33 | 77.23 | 77.36 | 493,047 | -0.77(-0.98%) |
Sep 05, 2013 | 78.80 | 79.15 | 77.98 | 78.12 | 657,494 | -0.79(-1.01%) |
Sep 04, 2013 | 79.34 | 79.53 | 78.76 | 78.92 | 960,194 | -0.63(-0.79%) |
Sep 03, 2013 | 79.15 | 79.75 | 78.76 | 79.55 | 866,319 | +0.75(+0.95%) |
Aug 30, 2013 | 78.62 | 79.24 | 78.26 | 78.80 | 541,114 | +0.32(+0.40%) |
Aug 29, 2013 | 77.64 | 78.54 | 77.53 | 78.48 | 386,061 | +0.66(+0.85%) |
Aug 28, 2013 | 77.99 | 78.25 | 77.25 | 77.82 | 384,830 | -0.32(-0.42%) |
Aug 27, 2013 | 78.14 | 78.56 | 77.98 | 78.15 | 495,241 | -0.38(-0.48%) |
Aug 26, 2013 | 78.63 | 79.09 | 78.32 | 78.53 | 449,902 | -0.10(-0.13%) |
Aug 23, 2013 | 78.66 | 78.69 | 78.06 | 78.63 | 190,804 | +0.16(+0.21%) |
Aug 22, 2013 | 77.59 | 81.54 | 76.01 | 78.46 | 428,925 | +1.27(+1.65%) |
Aug 21, 2013 | 77.07 | 77.69 | 76.91 | 77.19 | 295,409 | -0.08(-0.10%) |
Aug 20, 2013 | 76.81 | 77.66 | 76.70 | 77.27 | 248,022 | +0.47(+0.61%) |
Aug 19, 2013 | 76.92 | 77.21 | 76.74 | 76.81 | 435,816 | -0.13(-0.16%) |
Aug 16, 2013 | 76.69 | 77.39 | 76.46 | 76.93 | 388,596 | +0.35(+0.46%) |
Aug 15, 2013 | 76.95 | 77.28 | 76.56 | 76.58 | 490,099 | -0.81(-1.05%) |
Aug 14, 2013 | 77.55 | 77.76 | 77.33 | 77.39 | 412,988 | -0.24(-0.31%) |
Aug 13, 2013 | 76.48 | 77.64 | 76.07 | 77.64 | 728,931 | +1.38(+1.81%) |
Aug 12, 2013 | 76.40 | 76.73 | 75.60 | 76.26 | 831,191 | -0.16(-0.21%) |
Aug 09, 2013 | 75.73 | 76.57 | 75.00 | 76.42 | 1,231,752 | +0.68(+0.89%) |
Aug 08, 2013 | 76.61 | 77.00 | 75.62 | 75.74 | 1,306,759 | -0.70(-0.92%) |
Aug 07, 2013 | 76.43 | 77.15 | 76.20 | 76.45 | 379,699 | -0.27(-0.35%) |
Aug 06, 2013 | 77.19 | 77.49 | 76.61 | 76.72 | 311,891 | -0.77(-0.99%) |
Aug 05, 2013 | 79.05 | 79.05 | 77.27 | 77.48 | 264,375 | -0.49(-0.62%) |
Aug 02, 2013 | 77.66 | 78.18 | 77.41 | 77.97 | 362,537 | +0.32(+0.42%) |
Aug 01, 2013 | 78.76 | 79.33 | 77.54 | 77.64 | 630,275 | -0.77(-0.98%) |
Jul 31, 2013 | 79.78 | 79.84 | 78.20 | 78.41 | 374,419 | -1.07(-1.35%) |
Jul 30, 2013 | 79.93 | 80.73 | 79.30 | 79.48 | 404,370 | -0.14(-0.17%) |
Jul 29, 2013 | 79.76 | 80.02 | 79.26 | 79.62 | 188,198 | -0.04(-0.05%) |
Jul 26, 2013 | 79.25 | 79.82 | 78.59 | 79.65 | 175,125 | +0.86(+1.09%) |
Jul 25, 2013 | 78.53 | 79.20 | 78.50 | 78.80 | 443,805 | +0.41(+0.53%) |
Jul 24, 2013 | 78.74 | 79.15 | 77.91 | 78.38 | 443,415 | +0.04(+0.05%) |
Jul 23, 2013 | 79.91 | 80.13 | 78.32 | 78.35 | 425,591 | -1.73(-2.16%) |
Jul 22, 2013 | 79.74 | 80.11 | 79.33 | 80.08 | 260,541 | +0.23(+0.28%) |
Jul 19, 2013 | 79.92 | 80.28 | 79.64 | 79.85 | 503,927 | -0.32(-0.39%) |
Jul 18, 2013 | 79.74 | 80.30 | 79.53 | 80.17 | 359,713 | +0.66(+0.83%) |
Jul 17, 2013 | 79.55 | 79.73 | 79.33 | 79.51 | 196,626 | +0.06(+0.08%) |
Jul 16, 2013 | 80.13 | 80.59 | 79.38 | 79.45 | 680,057 | -0.76(-0.94%) |
Jul 15, 2013 | 79.89 | 80.57 | 79.69 | 80.20 | 323,850 | +0.19(+0.24%) |
Jul 12, 2013 | 79.68 | 80.28 | 79.17 | 80.02 | 410,848 | +0.56(+0.70%) |
Jul 11, 2013 | 78.96 | 79.49 | 78.87 | 79.46 | 654,612 | +1.04(+1.32%) |
Jul 10, 2013 | 77.45 | 78.48 | 77.13 | 78.42 | 722,117 | +0.97(+1.26%) |
Jul 09, 2013 | 77.18 | 78.11 | 77.40 | 77.45 | 509,983 | -0.37(-0.47%) |
Jul 08, 2013 | 77.92 | 78.23 | 77.61 | 77.82 | 417,306 | -0.03(-0.03%) |
Jul 05, 2013 | 77.00 | 77.84 | 76.51 | 77.84 | 284,992 | +0.99(+1.29%) |
Jul 03, 2013 | 76.93 | 77.36 | 76.47 | 76.85 | 80,275 | -0.41(-0.53%) |
Jul 02, 2013 | 78.86 | 79.13 | 77.00 | 77.26 | 542,397 | -1.42(-1.81%) |
Jul 01, 2013 | 78.28 | 79.17 | 78.16 | 78.68 | 398,348 | +0.43(+0.55%) |
Jun 28, 2013 | 77.50 | 78.39 | 77.18 | 78.25 | 411,376 | +0.53(+0.68%) |
Jun 27, 2013 | 77.00 | 77.83 | 76.86 | 77.72 | 281,571 | +1.16(+1.52%) |
Jun 26, 2013 | 76.43 | 76.74 | 76.16 | 76.55 | 408,470 | +0.68(+0.89%) |
Jun 25, 2013 | 76.66 | 76.66 | 75.86 | 75.88 | 387,286 | -0.02(-0.02%) |
Jun 24, 2013 | 74.73 | 76.16 | 74.39 | 75.90 | 747,515 | +0.71(+0.95%) |
Jun 21, 2013 | 76.31 | 76.35 | 74.89 | 75.18 | 873,752 | -0.76(-1.00%) |
Jun 20, 2013 | 76.45 | 76.74 | 75.73 | 75.94 | 696,059 | -1.15(-1.49%) |
Jun 19, 2013 | 78.05 | 78.25 | 76.75 | 77.09 | 636,664 | -1.17(-1.50%) |
Jun 18, 2013 | 77.23 | 78.44 | 77.13 | 78.26 | 394,474 | +1.06(+1.38%) |
Jun 17, 2013 | 76.92 | 77.53 | 76.83 | 77.19 | 503,531 | +0.57(+0.74%) |
Jun 14, 2013 | 77.07 | 77.24 | 76.51 | 76.63 | 270,523 | -0.33(-0.43%) |
Jun 13, 2013 | 76.47 | 77.21 | 76.35 | 76.96 | 688,419 | +0.43(+0.57%) |
Jun 12, 2013 | 76.91 | 77.36 | 76.33 | 76.53 | 431,161 | -0.37(-0.48%) |
Jun 11, 2013 | 78.34 | 80.52 | 76.68 | 76.90 | 585,246 | -0.64(-0.82%) |
Jun 10, 2013 | 76.99 | 77.69 | 76.68 | 77.53 | 886,506 | +0.47(+0.61%) |
Jun 07, 2013 | 76.53 | 77.24 | 76.12 | 77.07 | 495,570 | +0.79(+1.04%) |
Jun 06, 2013 | 75.86 | 76.61 | 75.44 | 76.28 | 329,954 | +0.19(+0.25%) |
Jun 05, 2013 | 76.82 | 77.15 | 76.05 | 76.09 | 468,836 | -1.24(-1.60%) |
Jun 04, 2013 | 77.51 | 77.79 | 76.90 | 77.33 | 587,564 | -0.12(-0.15%) |
Jun 03, 2013 | 77.30 | 77.44 | 76.25 | 77.44 | 626,767 | +0.20(+0.26%) |
May 31, 2013 | 77.95 | 78.39 | 77.25 | 77.25 | 718,096 | -0.66(-0.85%) |
May 30, 2013 | 78.30 | 78.97 | 77.64 | 77.91 | 636,389 | -0.23(-0.30%) |
May 29, 2013 | 75.92 | 78.37 | 75.31 | 78.15 | 1,220,519 | +1.51(+1.97%) |
May 28, 2013 | 77.12 | 77.66 | 76.37 | 76.64 | 556,185 | -0.08(-0.11%) |
May 24, 2013 | 75.77 | 76.87 | 75.13 | 76.72 | 286,547 | +0.13(+0.16%) |
May 23, 2013 | 76.20 | 77.25 | 76.19 | 76.59 | 487,892 | -0.39(-0.50%) |
May 22, 2013 | 77.70 | 77.73 | 76.56 | 76.98 | 821,943 | -0.75(-0.97%) |
May 21, 2013 | 78.56 | 78.99 | 77.66 | 77.73 | 697,988 | -1.18(-1.49%) |
May 20, 2013 | 78.68 | 79.20 | 78.49 | 78.91 | 575,932 | -0.16(-0.20%) |
May 17, 2013 | 79.13 | 79.54 | 78.72 | 79.07 | 706,632 | -0.06(-0.08%) |
May 16, 2013 | 80.91 | 81.77 | 78.93 | 79.13 | 1,037,146 | -2.24(-2.75%) |
May 15, 2013 | 80.88 | 81.68 | 80.77 | 81.37 | 417,490 | +0.56(+0.69%) |
May 13, 2013 | 81.27 | 81.52 | 80.67 | 80.81 | 503,051 | -0.42(-0.52%) |
May 10, 2013 | 81.43 | 81.50 | 80.81 | 81.24 | 370,812 | -0.07(-0.09%) |
May 09, 2013 | 82.80 | 82.87 | 81.26 | 81.31 | 532,488 | -1.45(-1.75%) |
May 08, 2013 | 82.67 | 83.01 | 82.38 | 82.76 | 493,468 | -0.28(-0.34%) |
May 07, 2013 | 82.17 | 83.03 | 81.91 | 83.03 | 503,004 | +0.83(+1.01%) |
May 06, 2013 | 82.17 | 82.46 | 81.34 | 82.21 | 574,123 | +0.18(+0.22%) |
May 03, 2013 | 81.91 | 82.38 | 81.47 | 82.03 | 673,361 | -0.29(-0.35%) |
May 02, 2013 | 85.36 | 85.37 | 80.41 | 82.31 | 1,467,314 | -1.72(-2.04%) |