Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 103.57 | 106.37 | 103.57 | 105.45 | 125,892 | -0.59(-0.56%) |
Jan 30, 2014 | 105.08 | 107.50 | 104.55 | 106.04 | 158,645 | +1.85(+1.78%) |
Jan 29, 2014 | 104.90 | 107.00 | 103.82 | 104.19 | 161,399 | -1.88(-1.77%) |
Jan 28, 2014 | 104.00 | 106.11 | 103.56 | 106.07 | 215,579 | +2.27(+2.19%) |
Jan 27, 2014 | 103.67 | 107.04 | 103.27 | 103.80 | 261,183 | +1.54(+1.51%) |
Jan 24, 2014 | 103.87 | 104.13 | 101.66 | 102.26 | 99,826 | -2.60(-2.48%) |
Jan 23, 2014 | 104.75 | 104.96 | 103.55 | 104.86 | 108,365 | -0.46(-0.44%) |
Jan 22, 2014 | 103.64 | 105.91 | 103.40 | 105.32 | 135,224 | +1.18(+1.13%) |
Jan 21, 2014 | 105.85 | 106.06 | 103.95 | 104.14 | 125,460 | -0.55(-0.53%) |
Jan 17, 2014 | 105.67 | 104.69 | 104.69 | 104.69 | 109,900 | -1.38(-1.30%) |
Jan 16, 2014 | 103.60 | 107.75 | 103.60 | 106.07 | 152,258 | -1.54(-1.43%) |
Jan 15, 2014 | 104.02 | 107.99 | 104.02 | 107.61 | 265,179 | +3.59(+3.45%) |
Jan 14, 2014 | 100.76 | 104.03 | 100.76 | 104.02 | 151,001 | +3.47(+3.45%) |
Jan 13, 2014 | 102.30 | 103.41 | 99.83 | 100.55 | 160,205 | -2.10(-2.05%) |
Jan 10, 2014 | 102.33 | 102.80 | 101.44 | 102.65 | 144,867 | +0.60(+0.59%) |
Jan 09, 2014 | 101.55 | 103.20 | 101.00 | 102.05 | 137,946 | +0.57(+0.56%) |
Jan 08, 2014 | 102.34 | 103.07 | 99.82 | 101.48 | 338,611 | -0.91(-0.89%) |
Jan 07, 2014 | 101.82 | 103.94 | 101.82 | 102.39 | 100,377 | +0.66(+0.65%) |
Jan 06, 2014 | 102.81 | 103.41 | 101.13 | 101.73 | 99,310 | -0.56(-0.55%) |
Jan 03, 2014 | 101.28 | 102.37 | 100.95 | 102.29 | 87,712 | +1.00(+0.99%) |
Jan 02, 2014 | 102.09 | 102.44 | 99.78 | 101.29 | 129,516 | -0.84(-0.82%) |
Dec 31, 2013 | 101.87 | 102.13 | 102.13 | 102.13 | 138,900 | +0.18(+0.18%) |
Dec 30, 2013 | 103.84 | 104.03 | 101.60 | 101.95 | 216,167 | -2.17(-2.08%) |
Dec 27, 2013 | 104.86 | 105.25 | 103.40 | 104.12 | 85,244 | -0.03(-0.03%) |
Dec 26, 2013 | 104.50 | 105.74 | 103.99 | 104.15 | 114,567 | -0.23(-0.22%) |
Dec 24, 2013 | 104.24 | 104.98 | 103.76 | 104.38 | 55,814 | +0.56(+0.54%) |
Dec 23, 2013 | 105.00 | 105.40 | 102.91 | 103.82 | 186,914 | -0.80(-0.76%) |
Dec 20, 2013 | 101.71 | 104.67 | 101.04 | 104.62 | 310,003 | +3.10(+3.05%) |
Dec 19, 2013 | 103.65 | 103.94 | 101.40 | 101.52 | 101,631 | -2.13(-2.05%) |
Dec 18, 2013 | 101.88 | 103.67 | 100.79 | 103.65 | 99,380 | +1.70(+1.67%) |
Dec 17, 2013 | 102.55 | 102.55 | 100.75 | 101.95 | 114,514 | -0.25(-0.24%) |
Dec 16, 2013 | 100.63 | 102.71 | 100.53 | 102.20 | 159,530 | +1.77(+1.76%) |
Dec 13, 2013 | 100.47 | 101.35 | 99.94 | 100.43 | 184,765 | +0.55(+0.55%) |
Dec 12, 2013 | 99.80 | 101.09 | 99.60 | 99.88 | 175,580 | +0.38(+0.38%) |
Dec 11, 2013 | 100.28 | 100.73 | 98.62 | 99.50 | 126,817 | -0.34(-0.34%) |
Dec 10, 2013 | 100.50 | 100.69 | 99.53 | 99.84 | 140,703 | -0.61(-0.61%) |
Dec 09, 2013 | 102.11 | 102.89 | 100.33 | 100.45 | 97,838 | -1.27(-1.25%) |
Dec 06, 2013 | 102.02 | 102.38 | 100.06 | 101.72 | 97,778 | +0.78(+0.77%) |
Dec 05, 2013 | 100.00 | 101.94 | 99.66 | 100.94 | 84,074 | +0.74(+0.74%) |
Dec 04, 2013 | 101.08 | 102.54 | 98.96 | 100.20 | 148,197 | -1.60(-1.57%) |
Dec 03, 2013 | 100.63 | 102.79 | 100.63 | 101.80 | 149,192 | +0.76(+0.75%) |
Dec 02, 2013 | 102.41 | 102.41 | 100.54 | 101.04 | 87,136 | -1.57(-1.53%) |
Nov 29, 2013 | 103.43 | 104.32 | 102.55 | 102.61 | 42,865 | -0.14(-0.14%) |
Nov 27, 2013 | 102.00 | 103.40 | 101.63 | 102.75 | 97,696 | +0.75(+0.74%) |
Nov 26, 2013 | 101.60 | 102.50 | 99.97 | 102.00 | 117,859 | +0.63(+0.62%) |
Nov 25, 2013 | 102.06 | 102.45 | 100.83 | 101.37 | 56,024 | -0.65(-0.64%) |
Nov 22, 2013 | 102.14 | 102.76 | 101.21 | 102.02 | 192,270 | +0.86(+0.85%) |
Nov 21, 2013 | 99.95 | 101.80 | 99.49 | 101.16 | 221,077 | +1.65(+1.66%) |
Nov 20, 2013 | 99.97 | 100.26 | 99.02 | 99.51 | 156,795 | +0.00(+0.00%) |
Nov 19, 2013 | 98.05 | 101.69 | 97.19 | 99.51 | 231,432 | +1.80(+1.84%) |
Nov 18, 2013 | 98.12 | 98.60 | 96.91 | 97.71 | 220,017 | -0.31(-0.32%) |
Nov 15, 2013 | 97.60 | 98.25 | 96.53 | 98.02 | 149,009 | +0.28(+0.29%) |
Nov 14, 2013 | 97.55 | 97.99 | 96.89 | 97.74 | 115,518 | -0.05(-0.05%) |
Nov 13, 2013 | 95.19 | 97.90 | 95.00 | 97.79 | 194,674 | +1.67(+1.74%) |
Nov 12, 2013 | 95.14 | 96.40 | 94.75 | 96.12 | 230,252 | +0.90(+0.95%) |
Nov 11, 2013 | 94.99 | 95.61 | 93.42 | 95.22 | 150,335 | -0.04(-0.04%) |
Nov 08, 2013 | 92.23 | 97.45 | 92.23 | 95.26 | 189,407 | +2.94(+3.18%) |
Nov 07, 2013 | 95.99 | 96.42 | 92.20 | 92.32 | 155,439 | -3.50(-3.65%) |
Nov 06, 2013 | 97.20 | 97.60 | 95.13 | 95.82 | 122,638 | -0.71(-0.74%) |
Nov 05, 2013 | 97.24 | 97.69 | 96.06 | 96.53 | 125,103 | -1.49(-1.52%) |
Nov 04, 2013 | 94.89 | 98.24 | 94.35 | 98.02 | 188,394 | +3.51(+3.71%) |
Nov 01, 2013 | 96.52 | 96.63 | 94.16 | 94.51 | 235,945 | -2.20(-2.27%) |
Oct 31, 2013 | 97.42 | 98.14 | 96.26 | 96.71 | 215,044 | -0.64(-0.66%) |
Oct 30, 2013 | 98.94 | 99.35 | 97.16 | 97.35 | 117,610 | -1.51(-1.53%) |
Oct 29, 2013 | 99.03 | 99.50 | 97.01 | 98.86 | 167,991 | -0.18(-0.18%) |
Oct 28, 2013 | 99.55 | 100.43 | 97.99 | 99.04 | 167,058 | -0.14(-0.14%) |
Oct 25, 2013 | 101.52 | 103.22 | 98.38 | 99.18 | 267,501 | -1.70(-1.69%) |
Oct 24, 2013 | 93.00 | 104.08 | 92.96 | 100.88 | 565,646 | +9.05(+9.86%) |
Oct 23, 2013 | 92.45 | 92.54 | 90.77 | 91.83 | 183,907 | -0.95(-1.02%) |
Oct 22, 2013 | 93.35 | 94.04 | 92.39 | 92.78 | 115,245 | +0.10(+0.11%) |
Oct 21, 2013 | 93.41 | 94.29 | 92.35 | 92.68 | 88,327 | -0.87(-0.93%) |
Oct 18, 2013 | 92.94 | 94.12 | 92.40 | 93.55 | 131,517 | +1.60(+1.74%) |
Oct 17, 2013 | 90.02 | 91.95 | 89.75 | 91.95 | 142,973 | +1.63(+1.80%) |
Oct 16, 2013 | 89.68 | 90.64 | 89.68 | 90.32 | 73,246 | +1.10(+1.23%) |
Oct 15, 2013 | 90.11 | 90.38 | 88.92 | 89.22 | 107,769 | -1.38(-1.52%) |
Oct 14, 2013 | 89.07 | 90.71 | 88.62 | 90.60 | 94,955 | +1.32(+1.48%) |
Oct 11, 2013 | 86.13 | 89.51 | 86.13 | 89.28 | 117,092 | +2.71(+3.13%) |
Oct 10, 2013 | 85.20 | 87.07 | 85.20 | 86.57 | 130,645 | +2.43(+2.89%) |
Oct 09, 2013 | 84.82 | 84.94 | 83.25 | 84.14 | 101,895 | -0.54(-0.64%) |
Oct 08, 2013 | 87.33 | 87.43 | 84.42 | 84.68 | 141,001 | -2.42(-2.78%) |
Oct 07, 2013 | 87.42 | 88.80 | 87.08 | 87.10 | 63,263 | -1.29(-1.46%) |
Oct 04, 2013 | 87.02 | 88.82 | 87.02 | 88.39 | 54,834 | +1.16(+1.33%) |
Oct 03, 2013 | 88.48 | 88.48 | 86.60 | 87.23 | 106,400 | -1.24(-1.40%) |
Oct 02, 2013 | 88.45 | 88.88 | 88.03 | 88.47 | 104,780 | -0.93(-1.04%) |
Oct 01, 2013 | 87.67 | 89.40 | 87.56 | 89.40 | 191,290 | +1.93(+2.21%) |
Sep 30, 2013 | 86.77 | 87.71 | 85.97 | 87.47 | 166,563 | +0.05(+0.06%) |
Sep 27, 2013 | 87.35 | 87.79 | 87.08 | 87.42 | 106,578 | -0.37(-0.42%) |
Sep 26, 2013 | 87.41 | 88.30 | 87.41 | 87.79 | 154,798 | +0.54(+0.62%) |
Sep 25, 2013 | 87.72 | 88.25 | 87.25 | 87.25 | 192,017 | -0.62(-0.71%) |
Sep 24, 2013 | 86.50 | 88.68 | 86.12 | 87.87 | 269,607 | +1.18(+1.36%) |
Sep 23, 2013 | 85.10 | 86.92 | 84.78 | 86.69 | 238,441 | +1.59(+1.87%) |
Sep 20, 2013 | 84.98 | 85.45 | 84.15 | 85.10 | 447,090 | +0.61(+0.72%) |
Sep 19, 2013 | 81.91 | 84.65 | 81.15 | 84.49 | 147,311 | +2.98(+3.66%) |
Sep 18, 2013 | 80.11 | 81.56 | 80.00 | 81.51 | 125,328 | +1.21(+1.51%) |
Sep 17, 2013 | 79.88 | 80.44 | 79.60 | 80.30 | 287,833 | +0.26(+0.32%) |
Sep 16, 2013 | 80.87 | 81.11 | 79.88 | 80.04 | 178,538 | +0.54(+0.68%) |
Sep 13, 2013 | 80.18 | 80.45 | 79.19 | 79.50 | 98,256 | -0.37(-0.46%) |
Sep 12, 2013 | 80.69 | 81.93 | 79.86 | 79.87 | 114,454 | -0.59(-0.73%) |
Sep 11, 2013 | 79.95 | 80.84 | 79.42 | 80.46 | 271,371 | +0.49(+0.61%) |
Sep 10, 2013 | 79.20 | 80.03 | 78.76 | 79.97 | 113,437 | +1.34(+1.70%) |
Sep 09, 2013 | 77.44 | 78.93 | 76.95 | 78.63 | 191,255 | +1.50(+1.94%) |
Sep 06, 2013 | 77.80 | 77.80 | 75.82 | 77.13 | 100,923 | -0.67(-0.86%) |
Sep 05, 2013 | 77.20 | 78.08 | 76.83 | 77.80 | 130,667 | +0.80(+1.04%) |
Sep 04, 2013 | 76.11 | 77.03 | 75.91 | 77.00 | 130,207 | +1.01(+1.33%) |
Sep 03, 2013 | 74.70 | 76.00 | 74.70 | 75.99 | 142,274 | +2.10(+2.84%) |
Aug 30, 2013 | 74.40 | 74.78 | 73.62 | 73.89 | 68,123 | -0.67(-0.90%) |
Aug 29, 2013 | 73.44 | 74.63 | 73.44 | 74.56 | 83,809 | +0.94(+1.28%) |
Aug 28, 2013 | 73.32 | 74.18 | 72.30 | 73.62 | 113,824 | +0.29(+0.40%) |
Aug 27, 2013 | 74.11 | 74.91 | 73.14 | 73.33 | 94,111 | -1.88(-2.50%) |
Aug 26, 2013 | 75.28 | 75.95 | 74.55 | 75.21 | 112,252 | -0.10(-0.13%) |
Aug 23, 2013 | 75.39 | 75.50 | 74.95 | 75.31 | 67,248 | -0.08(-0.11%) |
Aug 22, 2013 | 74.72 | 75.50 | 74.72 | 75.39 | 54,780 | +0.98(+1.32%) |
Aug 21, 2013 | 73.84 | 75.18 | 73.84 | 74.41 | 83,325 | +0.23(+0.31%) |
Aug 20, 2013 | 72.88 | 74.30 | 72.88 | 74.18 | 52,565 | +1.42(+1.95%) |
Aug 19, 2013 | 73.12 | 73.79 | 72.74 | 72.76 | 98,288 | -0.47(-0.64%) |
Aug 16, 2013 | 72.85 | 74.12 | 72.31 | 73.23 | 112,918 | -0.02(-0.03%) |
Aug 15, 2013 | 74.26 | 74.29 | 73.21 | 73.25 | 111,393 | -1.92(-2.55%) |
Aug 14, 2013 | 75.13 | 75.40 | 75.08 | 75.17 | 105,417 | -0.09(-0.12%) |
Aug 13, 2013 | 75.75 | 75.79 | 74.89 | 75.26 | 150,916 | -0.53(-0.70%) |
Aug 12, 2013 | 74.70 | 75.80 | 74.70 | 75.79 | 87,675 | +0.52(+0.69%) |
Aug 09, 2013 | 75.46 | 75.62 | 74.97 | 75.27 | 118,009 | -0.19(-0.25%) |
Aug 08, 2013 | 75.11 | 78.86 | 74.90 | 75.46 | 139,123 | +0.78(+1.04%) |
Aug 07, 2013 | 74.81 | 75.24 | 74.34 | 74.68 | 172,165 | -0.48(-0.64%) |
Aug 06, 2013 | 75.63 | 75.63 | 74.25 | 75.16 | 173,127 | -0.64(-0.84%) |
Aug 05, 2013 | 75.63 | 76.00 | 75.09 | 75.80 | 151,459 | +0.12(+0.16%) |
Aug 02, 2013 | 75.92 | 75.92 | 75.26 | 75.68 | 212,048 | +0.04(+0.05%) |
Aug 01, 2013 | 75.21 | 75.81 | 74.98 | 75.64 | 242,696 | +1.02(+1.37%) |
Jul 31, 2013 | 75.25 | 75.55 | 74.59 | 74.62 | 116,410 | -0.39(-0.52%) |
Jul 30, 2013 | 75.18 | 75.60 | 74.74 | 75.01 | 179,482 | -0.15(-0.20%) |
Jul 29, 2013 | 77.19 | 77.51 | 75.09 | 75.16 | 172,018 | -2.35(-3.03%) |
Jul 26, 2013 | 78.55 | 78.99 | 76.69 | 77.51 | 138,274 | -1.23(-1.56%) |
Jul 25, 2013 | 75.00 | 78.92 | 69.30 | 78.74 | 498,864 | +2.19(+2.86%) |
Jul 24, 2013 | 76.93 | 77.32 | 76.37 | 76.55 | 150,410 | -0.25(-0.33%) |
Jul 23, 2013 | 78.21 | 78.59 | 76.79 | 76.80 | 129,502 | -0.99(-1.27%) |
Jul 22, 2013 | 77.25 | 78.32 | 77.08 | 77.79 | 120,967 | +0.71(+0.92%) |
Jul 19, 2013 | 76.29 | 77.29 | 75.95 | 77.08 | 88,003 | +0.72(+0.94%) |
Jul 18, 2013 | 75.51 | 76.40 | 75.48 | 76.36 | 79,763 | +1.02(+1.36%) |
Jul 17, 2013 | 74.94 | 75.38 | 74.61 | 75.34 | 55,454 | +0.56(+0.75%) |
Jul 16, 2013 | 75.04 | 75.04 | 74.31 | 74.78 | 110,242 | -0.42(-0.56%) |
Jul 15, 2013 | 75.70 | 76.08 | 74.79 | 75.20 | 191,238 | -0.58(-0.77%) |
Jul 12, 2013 | 75.17 | 76.12 | 74.90 | 75.78 | 133,073 | +0.39(+0.52%) |
Jul 11, 2013 | 73.55 | 75.42 | 73.45 | 75.39 | 124,751 | +2.60(+3.57%) |
Jul 10, 2013 | 72.03 | 72.91 | 72.00 | 72.79 | 96,607 | +0.54(+0.75%) |
Jul 09, 2013 | 72.44 | 72.59 | 71.95 | 72.25 | 223,897 | +0.23(+0.32%) |
Jul 08, 2013 | 71.41 | 72.15 | 71.39 | 72.02 | 218,950 | +0.92(+1.29%) |
Jul 05, 2013 | 71.07 | 71.34 | 70.42 | 71.10 | 199,555 | +0.69(+0.98%) |
Jul 03, 2013 | 69.51 | 70.56 | 69.31 | 70.41 | 91,547 | +0.44(+0.63%) |
Jul 02, 2013 | 70.16 | 70.88 | 69.65 | 69.97 | 100,580 | +0.01(+0.01%) |
Jul 01, 2013 | 69.30 | 70.19 | 68.59 | 69.96 | 191,922 | +1.41(+2.06%) |
Jun 28, 2013 | 69.01 | 69.77 | 68.49 | 68.55 | 213,115 | -0.56(-0.81%) |
Jun 27, 2013 | 68.65 | 69.23 | 68.48 | 69.11 | 225,343 | +0.82(+1.20%) |
Jun 26, 2013 | 68.47 | 69.13 | 68.20 | 68.29 | 120,264 | +0.37(+0.54%) |
Jun 25, 2013 | 68.21 | 68.21 | 67.37 | 67.92 | 171,054 | +0.23(+0.34%) |
Jun 24, 2013 | 67.32 | 68.23 | 67.13 | 67.69 | 97,991 | -0.45(-0.66%) |
Jun 21, 2013 | 68.29 | 68.52 | 67.25 | 68.14 | 146,973 | +0.12(+0.18%) |
Jun 20, 2013 | 68.50 | 69.11 | 67.89 | 68.02 | 93,283 | -1.26(-1.82%) |
Jun 19, 2013 | 70.08 | 70.32 | 69.22 | 69.28 | 93,166 | -0.76(-1.09%) |
Jun 18, 2013 | 70.00 | 70.49 | 69.80 | 70.04 | 118,279 | +0.15(+0.21%) |
Jun 17, 2013 | 68.63 | 70.19 | 68.44 | 69.89 | 123,528 | +1.72(+2.52%) |
Jun 14, 2013 | 67.93 | 68.21 | 67.27 | 68.17 | 148,841 | +0.35(+0.52%) |
Jun 13, 2013 | 67.33 | 67.96 | 66.65 | 67.82 | 167,815 | +0.22(+0.33%) |
Jun 12, 2013 | 68.86 | 68.86 | 67.42 | 67.60 | 153,531 | -0.82(-1.20%) |
Jun 11, 2013 | 68.65 | 69.23 | 68.24 | 68.42 | 112,657 | -0.87(-1.26%) |
Jun 10, 2013 | 70.10 | 70.10 | 69.10 | 69.29 | 129,440 | -0.43(-0.62%) |
Jun 07, 2013 | 69.78 | 69.95 | 69.27 | 69.72 | 210,473 | +0.37(+0.53%) |
Jun 06, 2013 | 69.11 | 69.60 | 68.50 | 69.35 | 175,375 | +0.29(+0.42%) |
Jun 05, 2013 | 70.14 | 70.47 | 68.76 | 69.06 | 315,961 | -1.09(-1.55%) |
Jun 04, 2013 | 69.79 | 70.49 | 69.17 | 70.15 | 227,416 | +0.53(+0.76%) |
Jun 03, 2013 | 68.98 | 69.79 | 68.27 | 69.62 | 282,989 | +0.61(+0.88%) |
May 31, 2013 | 69.56 | 70.31 | 68.83 | 69.01 | 323,952 | -0.90(-1.29%) |
May 30, 2013 | 67.76 | 70.26 | 67.75 | 69.91 | 372,887 | +2.22(+3.28%) |
May 29, 2013 | 67.75 | 67.83 | 66.59 | 67.69 | 163,201 | -0.43(-0.63%) |
May 28, 2013 | 68.00 | 68.50 | 67.57 | 68.12 | 148,775 | +0.93(+1.38%) |
May 24, 2013 | 66.45 | 67.38 | 66.10 | 67.19 | 91,479 | +0.34(+0.51%) |
May 23, 2013 | 66.39 | 67.49 | 66.39 | 66.85 | 98,808 | +0.02(+0.03%) |
May 22, 2013 | 67.44 | 67.86 | 66.13 | 66.83 | 136,345 | -0.73(-1.08%) |
May 21, 2013 | 67.51 | 67.71 | 66.93 | 67.56 | 114,154 | -0.09(-0.13%) |
May 20, 2013 | 68.63 | 68.77 | 67.44 | 67.65 | 128,903 | -0.98(-1.43%) |
May 17, 2013 | 68.50 | 68.63 | 67.81 | 68.63 | 184,021 | +0.60(+0.88%) |
May 16, 2013 | 67.21 | 68.34 | 67.06 | 68.03 | 200,826 | +0.86(+1.28%) |
May 15, 2013 | 65.54 | 67.25 | 65.47 | 67.17 | 250,371 | +2.23(+3.43%) |
May 13, 2013 | 64.60 | 65.27 | 64.49 | 64.94 | 74,889 | -0.06(-0.09%) |
May 10, 2013 | 65.00 | 65.66 | 64.59 | 65.00 | 129,881 | +0.05(+0.08%) |
May 09, 2013 | 65.53 | 65.53 | 64.70 | 64.95 | 174,683 | -0.48(-0.73%) |
May 08, 2013 | 65.39 | 65.67 | 64.96 | 65.43 | 198,698 | +0.04(+0.06%) |
May 07, 2013 | 63.72 | 65.44 | 63.72 | 65.39 | 184,371 | +1.68(+2.64%) |
May 06, 2013 | 64.22 | 64.30 | 63.19 | 63.71 | 108,367 | -0.30(-0.47%) |
May 03, 2013 | 64.05 | 64.70 | 63.83 | 64.01 | 302,317 | +0.43(+0.68%) |
May 02, 2013 | 62.72 | 63.76 | 62.59 | 63.58 | 200,554 | +1.12(+1.79%) |
May 01, 2013 | 62.85 | 63.59 | 62.45 | 62.46 | 247,671 | -0.78(-1.23%) |
Apr 30, 2013 | 63.38 | 63.49 | 62.85 | 63.24 | 168,052 | -0.55(-0.86%) |
Apr 29, 2013 | 62.07 | 63.91 | 62.07 | 63.79 | 125,614 | +1.74(+2.80%) |
Apr 26, 2013 | 62.75 | 62.63 | 61.84 | 62.05 | 231,488 | -0.58(-0.93%) |
Apr 25, 2013 | 59.52 | 63.25 | 59.52 | 62.63 | 304,181 | +3.76(+6.39%) |
Apr 24, 2013 | 58.86 | 59.23 | 58.46 | 58.87 | 117,768 | -0.19(-0.32%) |
Apr 23, 2013 | 58.48 | 59.25 | 58.27 | 59.06 | 124,372 | +0.90(+1.55%) |
Apr 22, 2013 | 58.78 | 58.78 | 57.23 | 58.16 | 86,668 | -0.34(-0.58%) |
Apr 19, 2013 | 57.49 | 59.19 | 57.14 | 58.50 | 172,678 | +1.01(+1.76%) |
Apr 18, 2013 | 57.54 | 58.32 | 57.21 | 57.49 | 161,778 | +0.16(+0.28%) |
Apr 17, 2013 | 58.48 | 58.67 | 57.00 | 57.33 | 126,978 | -1.64(-2.78%) |
Apr 16, 2013 | 57.50 | 59.04 | 57.34 | 58.97 | 125,174 | +1.71(+2.99%) |
Apr 15, 2013 | 59.11 | 59.51 | 57.16 | 57.26 | 122,499 | -2.20(-3.70%) |
Apr 12, 2013 | 59.41 | 59.74 | 58.56 | 59.46 | 104,708 | -0.18(-0.30%) |
Apr 11, 2013 | 59.99 | 60.11 | 59.56 | 59.64 | 124,403 | -0.37(-0.62%) |
Apr 10, 2013 | 58.20 | 60.10 | 58.20 | 60.01 | 131,456 | +1.85(+3.18%) |
Apr 09, 2013 | 59.55 | 59.75 | 58.07 | 58.16 | 219,426 | -1.36(-2.28%) |
Apr 08, 2013 | 59.07 | 59.65 | 58.66 | 59.52 | 82,930 | +0.63(+1.07%) |
Apr 05, 2013 | 58.84 | 59.22 | 58.65 | 58.89 | 133,357 | -0.98(-1.64%) |
Apr 04, 2013 | 59.56 | 59.89 | 59.36 | 59.87 | 140,270 | +0.12(+0.20%) |
Apr 03, 2013 | 60.45 | 60.69 | 59.59 | 59.75 | 131,098 | -0.63(-1.04%) |
Apr 02, 2013 | 60.46 | 61.05 | 60.11 | 60.38 | 105,425 | +0.22(+0.37%) |
Apr 01, 2013 | 61.18 | 61.33 | 59.50 | 60.16 | 190,043 | -1.10(-1.80%) |
Mar 28, 2013 | 60.45 | 61.60 | 60.06 | 61.26 | 152,261 | +0.89(+1.47%) |
Mar 27, 2013 | 59.71 | 60.37 | 59.31 | 60.37 | 99,152 | +0.42(+0.70%) |
Mar 26, 2013 | 59.74 | 59.95 | 59.50 | 59.95 | 101,287 | +0.53(+0.89%) |
Mar 25, 2013 | 58.86 | 59.79 | 58.74 | 59.42 | 121,676 | +0.87(+1.49%) |
Mar 22, 2013 | 58.36 | 58.89 | 57.96 | 58.55 | 148,479 | +0.60(+1.04%) |
Mar 21, 2013 | 57.71 | 58.33 | 57.65 | 57.95 | 130,381 | -0.24(-0.41%) |
Mar 20, 2013 | 58.66 | 59.01 | 57.87 | 58.19 | 120,642 | -0.22(-0.38%) |
Mar 19, 2013 | 58.56 | 59.11 | 58.10 | 58.41 | 151,425 | -0.08(-0.14%) |
Mar 18, 2013 | 57.65 | 58.87 | 57.55 | 58.49 | 94,956 | +0.19(+0.33%) |
Mar 15, 2013 | 58.54 | 58.85 | 58.21 | 58.30 | 268,449 | -0.09(-0.15%) |
Mar 14, 2013 | 58.47 | 58.77 | 58.22 | 58.39 | 145,876 | -0.03(-0.05%) |
Mar 13, 2013 | 58.56 | 58.70 | 58.15 | 58.42 | 203,220 | -0.12(-0.20%) |
Mar 12, 2013 | 58.35 | 58.84 | 58.00 | 58.54 | 121,309 | -0.08(-0.14%) |
Mar 11, 2013 | 59.49 | 59.67 | 58.27 | 58.62 | 164,271 | -1.22(-2.04%) |
Mar 08, 2013 | 59.47 | 59.86 | 58.80 | 59.84 | 117,753 | +0.82(+1.39%) |
Mar 07, 2013 | 58.39 | 59.02 | 58.15 | 59.02 | 98,771 | +0.68(+1.17%) |
Mar 06, 2013 | 58.85 | 59.12 | 57.98 | 58.34 | 115,708 | -0.23(-0.39%) |
Mar 05, 2013 | 58.34 | 59.02 | 58.24 | 58.57 | 131,768 | +0.45(+0.77%) |
Mar 04, 2013 | 57.36 | 58.20 | 57.36 | 58.12 | 112,362 | +0.57(+0.99%) |
Mar 01, 2013 | 56.10 | 57.74 | 55.99 | 57.55 | 113,571 | +1.15(+2.04%) |
Feb 28, 2013 | 56.83 | 57.36 | 56.23 | 56.40 | 209,602 | -0.13(-0.23%) |
Feb 27, 2013 | 56.10 | 56.93 | 55.85 | 56.53 | 82,282 | +0.50(+0.89%) |
Feb 26, 2013 | 55.78 | 56.43 | 55.74 | 56.03 | 107,772 | +0.35(+0.63%) |
Feb 25, 2013 | 56.50 | 56.73 | 55.63 | 55.68 | 182,017 | -0.64(-1.14%) |
Feb 22, 2013 | 55.41 | 56.32 | 55.31 | 56.32 | 186,889 | +1.30(+2.36%) |
Feb 21, 2013 | 55.57 | 56.19 | 54.94 | 55.02 | 327,554 | -0.48(-0.86%) |
Feb 20, 2013 | 55.75 | 56.24 | 55.49 | 55.50 | 170,732 | -0.20(-0.36%) |
Feb 19, 2013 | 55.66 | 55.75 | 55.26 | 55.70 | 186,718 | +0.31(+0.56%) |
Feb 15, 2013 | 54.92 | 55.80 | 54.81 | 55.39 | 182,038 | +0.32(+0.58%) |
Feb 14, 2013 | 55.07 | 55.45 | 54.83 | 55.07 | 163,410 | -0.16(-0.29%) |
Feb 13, 2013 | 54.21 | 55.25 | 54.21 | 55.23 | 306,359 | +0.91(+1.68%) |
Feb 12, 2013 | 54.14 | 54.78 | 53.93 | 54.32 | 129,440 | -0.13(-0.24%) |
Feb 11, 2013 | 54.05 | 54.74 | 53.93 | 54.45 | 193,609 | -0.35(-0.64%) |
Feb 08, 2013 | 54.99 | 55.50 | 54.54 | 54.80 | 174,914 | -0.06(-0.11%) |
Feb 07, 2013 | 54.72 | 55.96 | 54.62 | 54.86 | 316,091 | +0.64(+1.18%) |
Feb 06, 2013 | 53.64 | 54.25 | 53.31 | 54.22 | 181,515 | +1.10(+2.07%) |
Feb 04, 2013 | 53.74 | 54.04 | 53.00 | 53.12 | 95,476 | -0.78(-1.45%) |