Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.21 | 82.49 | 79.90 | 81.78 | 1,183,618 | +1.23(+1.53%) |
Jan 30, 2014 | 81.82 | 82.80 | 77.41 | 80.55 | 2,517,778 | -3.20(-3.83%) |
Jan 29, 2014 | 83.94 | 85.62 | 83.50 | 83.76 | 839,385 | -0.89(-1.05%) |
Jan 28, 2014 | 84.50 | 84.87 | 83.65 | 84.64 | 949,490 | +0.46(+0.55%) |
Jan 27, 2014 | 87.29 | 87.78 | 84.08 | 84.18 | 1,057,493 | -3.12(-3.57%) |
Jan 24, 2014 | 88.62 | 89.36 | 86.83 | 87.30 | 593,412 | -3.10(-3.42%) |
Jan 23, 2014 | 90.53 | 90.73 | 89.82 | 90.39 | 471,528 | -0.22(-0.24%) |
Jan 22, 2014 | 91.27 | 91.59 | 90.35 | 90.61 | 505,236 | -0.42(-0.47%) |
Jan 21, 2014 | 92.15 | 92.43 | 90.84 | 91.03 | 279,180 | -0.50(-0.55%) |
Jan 17, 2014 | 92.57 | 91.53 | 91.53 | 91.53 | 324,395 | -0.95(-1.02%) |
Jan 16, 2014 | 91.83 | 93.40 | 91.71 | 92.48 | 436,434 | +0.29(+0.31%) |
Jan 15, 2014 | 91.18 | 92.47 | 90.86 | 92.20 | 559,146 | +1.02(+1.11%) |
Jan 14, 2014 | 90.04 | 91.28 | 89.54 | 91.18 | 718,020 | +1.34(+1.49%) |
Jan 13, 2014 | 90.38 | 90.95 | 89.49 | 89.84 | 326,415 | -0.80(-0.88%) |
Jan 10, 2014 | 89.72 | 90.67 | 89.19 | 90.64 | 427,716 | +0.90(+1.00%) |
Jan 09, 2014 | 89.98 | 90.55 | 89.42 | 89.74 | 360,511 | +0.34(+0.39%) |
Jan 08, 2014 | 89.51 | 90.49 | 88.69 | 89.40 | 817,336 | +1.34(+1.52%) |
Jan 07, 2014 | 88.26 | 88.75 | 87.69 | 88.05 | 456,149 | +0.00(+0.00%) |
Jan 06, 2014 | 89.14 | 89.42 | 87.85 | 88.05 | 212,691 | -0.68(-0.77%) |
Jan 03, 2014 | 88.48 | 89.35 | 88.15 | 88.73 | 216,537 | +0.17(+0.19%) |
Jan 02, 2014 | 89.12 | 89.52 | 87.88 | 88.57 | 428,164 | -1.21(-1.35%) |
Dec 31, 2013 | 90.04 | 89.78 | 89.78 | 89.78 | 187,354 | -0.05(-0.05%) |
Dec 30, 2013 | 89.62 | 89.95 | 89.16 | 89.83 | 218,296 | +0.22(+0.24%) |
Dec 27, 2013 | 89.39 | 89.79 | 89.00 | 89.61 | 121,752 | +0.08(+0.09%) |
Dec 26, 2013 | 89.25 | 89.92 | 88.74 | 89.53 | 140,877 | +0.66(+0.74%) |
Dec 24, 2013 | 89.03 | 89.44 | 88.43 | 88.87 | 71,032 | -0.14(-0.16%) |
Dec 23, 2013 | 88.56 | 89.04 | 87.73 | 89.01 | 406,230 | +1.24(+1.42%) |
Dec 20, 2013 | 87.84 | 88.15 | 86.83 | 87.77 | 794,398 | -0.05(-0.06%) |
Dec 19, 2013 | 87.47 | 88.29 | 87.26 | 87.82 | 243,983 | -0.01(-0.01%) |
Dec 18, 2013 | 85.63 | 88.13 | 84.41 | 87.83 | 436,325 | +2.38(+2.78%) |
Dec 17, 2013 | 85.78 | 86.02 | 85.27 | 85.45 | 274,411 | -0.32(-0.37%) |
Dec 16, 2013 | 85.52 | 86.20 | 84.62 | 85.77 | 219,173 | +0.72(+0.85%) |
Dec 13, 2013 | 84.89 | 85.36 | 84.33 | 85.05 | 680,389 | +0.49(+0.58%) |
Dec 12, 2013 | 84.94 | 85.11 | 83.91 | 84.55 | 329,506 | -0.52(-0.61%) |
Dec 11, 2013 | 85.67 | 85.87 | 84.89 | 85.08 | 557,827 | -0.59(-0.69%) |
Dec 10, 2013 | 85.33 | 86.60 | 85.30 | 85.67 | 355,382 | -0.26(-0.30%) |
Dec 09, 2013 | 85.26 | 86.60 | 85.01 | 85.93 | 535,736 | +0.79(+0.93%) |
Dec 06, 2013 | 83.56 | 85.46 | 83.33 | 85.14 | 552,719 | +2.95(+3.59%) |
Dec 05, 2013 | 82.74 | 83.73 | 81.99 | 82.19 | 332,531 | -0.55(-0.67%) |
Dec 04, 2013 | 83.20 | 85.22 | 82.69 | 82.74 | 568,892 | -0.77(-0.92%) |
Dec 03, 2013 | 84.17 | 84.78 | 82.93 | 83.51 | 415,651 | -0.91(-1.07%) |
Dec 02, 2013 | 84.60 | 85.57 | 84.02 | 84.42 | 492,617 | -0.35(-0.41%) |
Nov 29, 2013 | 85.78 | 87.09 | 84.73 | 84.76 | 163,845 | -0.75(-0.88%) |
Nov 27, 2013 | 85.05 | 85.85 | 84.86 | 85.51 | 187,092 | +0.44(+0.52%) |
Nov 26, 2013 | 85.17 | 85.67 | 84.78 | 85.07 | 207,757 | -0.20(-0.23%) |
Nov 25, 2013 | 84.92 | 85.26 | 84.22 | 85.26 | 323,892 | +0.68(+0.80%) |
Nov 22, 2013 | 84.52 | 84.86 | 83.87 | 84.58 | 286,055 | +0.24(+0.28%) |
Nov 21, 2013 | 83.77 | 84.77 | 83.39 | 84.35 | 516,964 | +0.87(+1.04%) |
Nov 20, 2013 | 84.56 | 84.59 | 83.16 | 83.48 | 270,101 | -0.23(-0.27%) |
Nov 19, 2013 | 84.33 | 84.70 | 83.39 | 83.71 | 652,124 | -0.77(-0.91%) |
Nov 18, 2013 | 84.55 | 85.20 | 84.11 | 84.48 | 380,094 | +0.21(+0.25%) |
Nov 15, 2013 | 84.44 | 84.44 | 83.28 | 84.27 | 389,193 | +0.18(+0.21%) |
Nov 14, 2013 | 84.01 | 84.71 | 83.41 | 84.09 | 300,466 | -0.08(-0.09%) |
Nov 13, 2013 | 83.42 | 84.34 | 82.98 | 84.17 | 338,755 | -0.02(-0.02%) |
Nov 12, 2013 | 84.02 | 84.28 | 82.82 | 84.19 | 513,374 | +0.58(+0.70%) |
Nov 11, 2013 | 82.01 | 83.78 | 82.01 | 83.61 | 596,168 | +1.62(+1.97%) |
Nov 08, 2013 | 80.84 | 82.08 | 80.43 | 81.99 | 545,690 | +1.24(+1.54%) |
Nov 07, 2013 | 82.67 | 82.81 | 80.58 | 80.75 | 427,740 | -1.68(-2.03%) |
Nov 06, 2013 | 83.83 | 83.85 | 82.12 | 82.43 | 541,723 | -0.63(-0.76%) |
Nov 05, 2013 | 84.49 | 84.76 | 82.27 | 83.06 | 953,032 | -2.23(-2.61%) |
Nov 04, 2013 | 84.47 | 85.32 | 83.90 | 85.28 | 413,039 | +1.07(+1.28%) |
Nov 01, 2013 | 84.58 | 84.58 | 83.29 | 84.21 | 760,508 | -0.04(-0.05%) |
Oct 31, 2013 | 83.51 | 84.93 | 82.83 | 84.25 | 969,304 | +0.43(+0.52%) |
Oct 30, 2013 | 82.58 | 84.08 | 82.50 | 83.82 | 1,324,512 | +1.13(+1.37%) |
Oct 29, 2013 | 79.66 | 82.71 | 79.19 | 82.68 | 1,131,342 | +3.00(+3.76%) |
Oct 28, 2013 | 78.82 | 79.71 | 78.12 | 79.68 | 592,750 | +1.00(+1.27%) |
Oct 25, 2013 | 76.21 | 78.76 | 75.90 | 78.69 | 966,830 | +2.62(+3.45%) |
Oct 24, 2013 | 78.59 | 78.61 | 76.01 | 76.07 | 1,279,369 | +0.33(+0.43%) |
Oct 23, 2013 | 75.75 | 75.89 | 74.84 | 75.74 | 361,896 | -0.14(-0.18%) |
Oct 22, 2013 | 76.32 | 76.75 | 75.40 | 75.88 | 788,787 | -0.43(-0.57%) |
Oct 21, 2013 | 76.20 | 76.45 | 75.81 | 76.31 | 342,920 | +0.15(+0.19%) |
Oct 18, 2013 | 75.44 | 76.18 | 74.81 | 76.17 | 338,504 | +1.14(+1.52%) |
Oct 17, 2013 | 74.68 | 75.24 | 74.24 | 75.02 | 530,649 | +0.19(+0.25%) |
Oct 16, 2013 | 73.85 | 75.04 | 73.55 | 74.83 | 821,610 | +1.41(+1.92%) |
Oct 15, 2013 | 73.36 | 74.76 | 73.04 | 73.42 | 2,745,232 | -1.42(-1.90%) |
Oct 14, 2013 | 74.68 | 75.36 | 74.50 | 74.84 | 357,013 | -0.36(-0.48%) |
Oct 11, 2013 | 74.69 | 75.27 | 74.21 | 75.21 | 191,923 | +0.39(+0.53%) |
Oct 10, 2013 | 73.79 | 75.07 | 73.77 | 74.81 | 298,521 | +2.08(+2.86%) |
Oct 09, 2013 | 73.42 | 73.78 | 72.62 | 72.73 | 582,757 | -0.99(-1.34%) |
Oct 08, 2013 | 75.78 | 75.93 | 73.61 | 73.72 | 291,653 | -2.10(-2.77%) |
Oct 07, 2013 | 75.96 | 76.44 | 75.51 | 75.82 | 265,297 | -0.71(-0.93%) |
Oct 04, 2013 | 76.49 | 76.54 | 75.55 | 76.53 | 391,180 | +0.76(+1.00%) |
Oct 03, 2013 | 77.03 | 77.03 | 75.22 | 75.77 | 313,904 | -1.52(-1.96%) |
Oct 02, 2013 | 76.72 | 77.42 | 76.37 | 77.29 | 461,353 | +0.19(+0.24%) |
Oct 01, 2013 | 75.67 | 77.11 | 75.06 | 77.10 | 374,288 | +1.66(+2.20%) |
Sep 30, 2013 | 75.36 | 75.91 | 74.96 | 75.45 | 582,318 | -0.80(-1.05%) |
Sep 27, 2013 | 76.81 | 77.23 | 75.84 | 76.24 | 372,412 | -0.73(-0.95%) |
Sep 26, 2013 | 76.78 | 77.47 | 76.55 | 76.97 | 1,342,826 | +0.18(+0.23%) |
Sep 25, 2013 | 76.31 | 77.50 | 76.13 | 76.80 | 552,889 | +0.54(+0.71%) |
Sep 24, 2013 | 76.21 | 76.70 | 75.56 | 76.25 | 898,438 | +0.20(+0.26%) |
Sep 23, 2013 | 75.69 | 76.41 | 75.26 | 76.06 | 537,334 | -0.13(-0.17%) |
Sep 20, 2013 | 77.67 | 77.90 | 76.10 | 76.19 | 679,848 | -1.47(-1.89%) |
Sep 19, 2013 | 78.39 | 79.16 | 77.20 | 77.65 | 700,699 | -0.26(-0.33%) |
Sep 18, 2013 | 76.73 | 78.16 | 76.23 | 77.91 | 600,187 | +1.19(+1.55%) |
Sep 17, 2013 | 76.29 | 76.86 | 76.05 | 76.72 | 355,121 | +0.47(+0.62%) |
Sep 16, 2013 | 77.12 | 77.31 | 76.12 | 76.24 | 448,506 | -0.15(-0.19%) |
Sep 13, 2013 | 77.23 | 77.59 | 75.66 | 76.39 | 568,604 | -0.85(-1.10%) |
Sep 12, 2013 | 77.16 | 78.61 | 76.87 | 77.24 | 461,888 | -0.16(-0.20%) |
Sep 11, 2013 | 77.19 | 77.62 | 76.78 | 77.40 | 390,416 | +0.12(+0.15%) |
Sep 10, 2013 | 76.45 | 77.66 | 76.03 | 77.28 | 393,474 | +1.65(+2.18%) |
Sep 09, 2013 | 74.41 | 76.01 | 74.41 | 75.63 | 338,889 | +1.18(+1.59%) |
Sep 06, 2013 | 74.86 | 75.50 | 73.52 | 74.45 | 558,113 | +0.07(+0.09%) |
Sep 05, 2013 | 73.69 | 74.75 | 73.69 | 74.38 | 454,213 | +0.82(+1.11%) |
Sep 04, 2013 | 72.98 | 73.89 | 72.83 | 73.56 | 350,966 | +0.56(+0.77%) |
Sep 03, 2013 | 74.26 | 74.31 | 72.59 | 73.00 | 313,992 | +0.28(+0.38%) |
Aug 30, 2013 | 73.18 | 73.18 | 72.55 | 72.72 | 335,502 | -0.33(-0.45%) |
Aug 29, 2013 | 71.96 | 73.33 | 71.96 | 73.05 | 233,825 | +0.76(+1.05%) |
Aug 28, 2013 | 72.28 | 72.80 | 71.86 | 72.29 | 490,926 | -0.13(-0.18%) |
Aug 27, 2013 | 72.59 | 72.97 | 72.16 | 72.42 | 479,576 | -1.09(-1.49%) |
Aug 26, 2013 | 73.75 | 74.13 | 73.17 | 73.51 | 367,540 | -0.24(-0.32%) |
Aug 23, 2013 | 74.63 | 74.63 | 73.42 | 73.75 | 443,454 | -0.80(-1.07%) |
Aug 22, 2013 | 72.84 | 74.82 | 72.74 | 74.55 | 316,253 | +1.67(+2.29%) |
Aug 21, 2013 | 73.03 | 73.44 | 72.41 | 72.88 | 685,744 | -0.28(-0.38%) |
Aug 20, 2013 | 72.45 | 73.85 | 72.20 | 73.16 | 484,962 | +0.85(+1.17%) |
Aug 19, 2013 | 72.89 | 73.00 | 72.26 | 72.31 | 963,694 | -0.58(-0.80%) |
Aug 16, 2013 | 72.36 | 73.22 | 72.13 | 72.89 | 747,378 | +0.16(+0.22%) |
Aug 15, 2013 | 72.30 | 73.17 | 71.56 | 72.73 | 1,574,874 | -0.49(-0.67%) |
Aug 14, 2013 | 74.08 | 74.08 | 72.97 | 73.23 | 489,184 | -0.85(-1.14%) |
Aug 13, 2013 | 74.08 | 74.65 | 73.11 | 74.08 | 331,496 | +0.34(+0.47%) |
Aug 12, 2013 | 73.12 | 74.11 | 72.31 | 73.73 | 413,489 | -0.06(-0.08%) |
Aug 09, 2013 | 73.86 | 74.50 | 73.15 | 73.79 | 447,659 | -0.13(-0.17%) |
Aug 08, 2013 | 73.61 | 74.28 | 73.26 | 73.92 | 994,173 | +0.40(+0.55%) |
Aug 07, 2013 | 74.86 | 74.92 | 73.13 | 73.51 | 1,329,285 | -1.76(-2.34%) |
Aug 06, 2013 | 76.13 | 76.13 | 74.64 | 75.28 | 406,951 | -1.13(-1.48%) |
Aug 05, 2013 | 76.49 | 76.84 | 75.38 | 76.41 | 252,517 | -0.40(-0.53%) |
Aug 02, 2013 | 75.34 | 76.86 | 75.11 | 76.82 | 534,794 | +0.91(+1.19%) |
Aug 01, 2013 | 75.06 | 76.13 | 74.72 | 75.91 | 546,122 | +1.20(+1.61%) |
Jul 31, 2013 | 74.06 | 75.22 | 73.66 | 74.71 | 817,638 | +0.91(+1.23%) |
Jul 30, 2013 | 73.14 | 74.37 | 73.00 | 73.80 | 418,022 | +0.80(+1.09%) |
Jul 29, 2013 | 74.47 | 75.56 | 72.87 | 73.00 | 490,505 | -0.41(-0.56%) |
Jul 26, 2013 | 71.59 | 73.86 | 71.59 | 73.42 | 1,109,171 | +1.23(+1.71%) |
Jul 25, 2013 | 67.53 | 72.26 | 67.34 | 72.18 | 1,746,893 | +2.08(+2.97%) |
Jul 24, 2013 | 71.25 | 71.27 | 69.65 | 70.10 | 489,797 | -1.01(-1.41%) |
Jul 23, 2013 | 70.71 | 71.68 | 70.60 | 71.11 | 629,252 | +0.35(+0.50%) |
Jul 22, 2013 | 71.02 | 71.36 | 70.42 | 70.75 | 420,473 | -0.55(-0.77%) |
Jul 19, 2013 | 71.02 | 71.34 | 70.43 | 71.31 | 332,348 | +0.07(+0.10%) |
Jul 18, 2013 | 70.06 | 71.44 | 69.98 | 71.24 | 520,366 | +1.31(+1.88%) |
Jul 17, 2013 | 69.30 | 70.25 | 69.22 | 69.93 | 468,624 | +0.63(+0.91%) |
Jul 16, 2013 | 68.87 | 69.83 | 68.85 | 69.29 | 519,217 | -0.47(-0.68%) |
Jul 15, 2013 | 68.79 | 70.22 | 68.66 | 69.77 | 429,460 | +0.97(+1.40%) |
Jul 12, 2013 | 69.11 | 69.11 | 68.48 | 68.80 | 429,010 | -0.34(-0.48%) |
Jul 11, 2013 | 69.30 | 69.55 | 68.33 | 69.14 | 399,793 | +0.84(+1.23%) |
Jul 10, 2013 | 68.77 | 68.86 | 67.98 | 68.30 | 494,966 | -0.34(-0.49%) |
Jul 09, 2013 | 67.44 | 68.99 | 67.05 | 68.63 | 607,008 | +1.59(+2.37%) |
Jul 08, 2013 | 66.25 | 67.17 | 66.01 | 67.05 | 648,059 | +1.19(+1.81%) |
Jul 05, 2013 | 65.45 | 66.04 | 64.96 | 65.85 | 412,612 | +1.15(+1.78%) |
Jul 03, 2013 | 64.44 | 65.16 | 64.31 | 64.70 | 289,604 | -0.36(-0.56%) |
Jul 02, 2013 | 66.54 | 66.67 | 64.68 | 65.06 | 949,950 | -1.87(-2.80%) |
Jul 01, 2013 | 67.62 | 68.05 | 66.91 | 66.94 | 450,584 | -0.06(-0.09%) |
Jun 28, 2013 | 67.33 | 67.51 | 66.44 | 67.00 | 383,057 | -0.89(-1.31%) |
Jun 27, 2013 | 67.12 | 68.26 | 66.92 | 67.88 | 351,152 | +1.49(+2.24%) |
Jun 26, 2013 | 67.01 | 67.30 | 65.90 | 66.40 | 383,946 | +0.10(+0.15%) |
Jun 25, 2013 | 65.45 | 66.78 | 65.24 | 66.30 | 605,503 | +1.76(+2.73%) |
Jun 24, 2013 | 64.36 | 65.34 | 63.66 | 64.53 | 512,074 | -0.73(-1.12%) |
Jun 21, 2013 | 66.33 | 66.45 | 64.28 | 65.26 | 655,687 | -0.68(-1.03%) |
Jun 20, 2013 | 66.95 | 67.02 | 65.71 | 65.94 | 756,202 | -1.77(-2.62%) |
Jun 19, 2013 | 69.35 | 69.35 | 67.65 | 67.72 | 421,551 | -1.64(-2.36%) |
Jun 18, 2013 | 69.11 | 69.60 | 68.93 | 69.35 | 423,747 | +0.62(+0.90%) |
Jun 17, 2013 | 69.48 | 69.61 | 68.22 | 68.73 | 335,037 | -0.32(-0.46%) |
Jun 14, 2013 | 69.94 | 70.42 | 68.73 | 69.05 | 363,787 | -0.94(-1.34%) |
Jun 13, 2013 | 68.70 | 70.36 | 68.45 | 69.98 | 479,264 | +1.11(+1.62%) |
Jun 12, 2013 | 70.80 | 71.22 | 68.77 | 68.87 | 270,025 | -1.13(-1.62%) |
Jun 11, 2013 | 69.89 | 70.39 | 68.57 | 70.00 | 338,226 | -0.85(-1.20%) |
Jun 10, 2013 | 70.86 | 71.42 | 70.44 | 70.85 | 181,548 | +0.09(+0.13%) |
Jun 07, 2013 | 70.73 | 71.25 | 70.13 | 70.76 | 349,458 | +0.64(+0.91%) |
Jun 06, 2013 | 70.13 | 70.68 | 69.32 | 70.12 | 572,104 | -0.11(-0.15%) |
Jun 05, 2013 | 71.73 | 71.73 | 70.00 | 70.23 | 437,065 | -1.37(-1.91%) |
Jun 04, 2013 | 73.14 | 73.90 | 71.33 | 71.60 | 381,088 | -1.35(-1.85%) |
Jun 03, 2013 | 73.10 | 73.10 | 70.84 | 72.95 | 493,195 | -0.26(-0.35%) |
May 31, 2013 | 72.52 | 74.70 | 72.39 | 73.21 | 615,883 | +0.52(+0.72%) |
May 30, 2013 | 73.00 | 73.32 | 72.57 | 72.69 | 391,366 | +0.16(+0.22%) |
May 29, 2013 | 72.36 | 72.97 | 71.82 | 72.53 | 332,809 | -0.58(-0.80%) |
May 28, 2013 | 73.90 | 74.15 | 72.49 | 73.11 | 388,033 | +0.19(+0.26%) |
May 24, 2013 | 72.59 | 73.12 | 71.67 | 72.92 | 437,744 | -0.38(-0.52%) |
May 23, 2013 | 73.51 | 73.84 | 72.20 | 73.31 | 1,281,539 | -1.07(-1.44%) |
May 22, 2013 | 76.81 | 76.96 | 73.49 | 74.38 | 842,428 | -2.23(-2.91%) |
May 21, 2013 | 76.63 | 78.08 | 76.45 | 76.61 | 744,754 | -0.12(-0.15%) |
May 20, 2013 | 76.43 | 77.38 | 76.09 | 76.73 | 473,094 | +0.18(+0.23%) |
May 17, 2013 | 75.17 | 76.70 | 75.17 | 76.55 | 519,732 | +1.86(+2.49%) |
May 16, 2013 | 75.72 | 76.20 | 74.58 | 74.69 | 516,175 | -1.28(-1.69%) |
May 15, 2013 | 75.43 | 76.42 | 75.43 | 75.97 | 674,797 | +2.03(+2.75%) |
May 13, 2013 | 73.90 | 74.80 | 73.63 | 73.94 | 515,425 | -0.25(-0.33%) |
May 10, 2013 | 73.89 | 74.21 | 73.37 | 74.18 | 518,912 | +0.57(+0.78%) |
May 09, 2013 | 73.72 | 73.94 | 73.07 | 73.61 | 633,861 | -0.20(-0.27%) |
May 08, 2013 | 72.77 | 73.91 | 72.37 | 73.81 | 955,322 | +1.11(+1.53%) |
May 07, 2013 | 71.67 | 72.94 | 71.27 | 72.70 | 717,079 | +1.37(+1.92%) |
May 06, 2013 | 70.01 | 71.70 | 69.89 | 71.33 | 870,564 | +1.91(+2.76%) |
May 03, 2013 | 68.61 | 70.49 | 67.97 | 69.41 | 1,024,707 | +1.44(+2.12%) |
May 02, 2013 | 67.41 | 68.07 | 66.55 | 67.97 | 1,228,081 | +0.92(+1.37%) |
May 01, 2013 | 70.67 | 70.67 | 67.03 | 67.06 | 806,625 | -3.62(-5.12%) |
Apr 30, 2013 | 69.39 | 70.73 | 68.65 | 70.67 | 690,781 | +1.37(+1.98%) |
Apr 29, 2013 | 68.91 | 70.22 | 68.65 | 69.30 | 612,433 | +0.49(+0.72%) |
Apr 26, 2013 | 69.20 | 69.22 | 68.57 | 68.81 | 634,562 | -0.40(-0.58%) |
Apr 25, 2013 | 69.08 | 70.20 | 68.23 | 69.22 | 756,575 | +0.56(+0.82%) |
Apr 24, 2013 | 67.91 | 68.88 | 67.61 | 68.65 | 690,298 | +0.70(+1.03%) |
Apr 23, 2013 | 68.17 | 68.72 | 67.42 | 67.95 | 549,685 | +0.27(+0.39%) |
Apr 22, 2013 | 68.02 | 68.20 | 66.75 | 67.69 | 782,516 | -0.10(-0.15%) |
Apr 19, 2013 | 66.97 | 68.06 | 66.57 | 67.79 | 806,999 | +0.65(+0.97%) |
Apr 18, 2013 | 65.88 | 67.99 | 64.60 | 67.14 | 1,675,024 | +0.41(+0.62%) |
Apr 17, 2013 | 66.07 | 67.04 | 65.68 | 66.72 | 1,162,252 | -0.06(-0.09%) |
Apr 16, 2013 | 66.04 | 67.82 | 65.06 | 66.78 | 1,218,512 | +1.45(+2.22%) |
Apr 15, 2013 | 68.26 | 68.26 | 65.31 | 65.33 | 573,030 | -3.60(-5.22%) |
Apr 12, 2013 | 69.38 | 69.93 | 68.20 | 68.93 | 593,964 | -1.26(-1.80%) |
Apr 11, 2013 | 69.25 | 70.38 | 69.13 | 70.19 | 1,195,310 | +0.76(+1.09%) |
Apr 10, 2013 | 70.12 | 70.16 | 68.23 | 69.43 | 1,440,399 | -0.73(-1.04%) |
Apr 09, 2013 | 70.79 | 70.79 | 68.84 | 70.16 | 854,410 | -0.65(-0.92%) |
Apr 08, 2013 | 70.99 | 72.43 | 70.54 | 70.81 | 826,479 | +1.32(+1.90%) |
Apr 05, 2013 | 68.83 | 69.54 | 68.35 | 69.49 | 543,988 | -0.61(-0.87%) |
Apr 04, 2013 | 68.88 | 70.31 | 68.34 | 70.10 | 706,816 | +1.23(+1.79%) |
Apr 03, 2013 | 69.80 | 70.04 | 68.58 | 68.87 | 881,547 | -0.91(-1.30%) |
Apr 02, 2013 | 70.43 | 71.20 | 68.30 | 69.78 | 1,311,839 | -0.41(-0.59%) |
Apr 01, 2013 | 71.76 | 73.07 | 69.94 | 70.19 | 665,113 | -1.39(-1.94%) |
Mar 28, 2013 | 70.81 | 71.69 | 70.27 | 71.58 | 946,838 | +0.44(+0.62%) |
Mar 27, 2013 | 71.86 | 71.86 | 70.10 | 71.14 | 1,673,605 | -1.44(-1.98%) |
Mar 26, 2013 | 72.79 | 72.94 | 71.92 | 72.58 | 624,395 | +0.05(+0.07%) |
Mar 25, 2013 | 73.17 | 73.83 | 72.14 | 72.53 | 630,968 | -0.35(-0.49%) |
Mar 22, 2013 | 73.58 | 74.04 | 72.71 | 72.88 | 606,248 | -0.57(-0.78%) |
Mar 21, 2013 | 75.20 | 75.26 | 72.87 | 73.45 | 549,297 | -1.99(-2.64%) |
Mar 20, 2013 | 74.95 | 76.00 | 74.63 | 75.45 | 471,929 | +0.98(+1.31%) |
Mar 19, 2013 | 75.94 | 76.36 | 73.44 | 74.47 | 740,421 | -1.26(-1.67%) |
Mar 18, 2013 | 75.05 | 76.18 | 73.92 | 75.73 | 750,907 | -0.35(-0.47%) |
Mar 15, 2013 | 76.15 | 76.54 | 75.54 | 76.09 | 406,298 | -0.31(-0.40%) |
Mar 14, 2013 | 76.44 | 76.87 | 76.06 | 76.39 | 470,292 | +0.35(+0.47%) |
Mar 13, 2013 | 75.82 | 76.44 | 74.91 | 76.04 | 544,535 | +0.13(+0.17%) |
Mar 12, 2013 | 75.66 | 76.10 | 74.59 | 75.91 | 647,433 | -0.23(-0.30%) |
Mar 11, 2013 | 75.56 | 76.43 | 75.25 | 76.14 | 489,068 | +0.10(+0.13%) |
Mar 08, 2013 | 75.85 | 76.45 | 75.28 | 76.04 | 601,299 | +0.79(+1.05%) |
Mar 07, 2013 | 74.16 | 75.71 | 74.12 | 75.25 | 594,319 | +1.12(+1.52%) |
Mar 06, 2013 | 74.96 | 75.45 | 73.98 | 74.12 | 564,099 | -0.29(-0.38%) |
Mar 05, 2013 | 72.45 | 74.98 | 72.45 | 74.41 | 985,899 | +2.45(+3.41%) |
Mar 04, 2013 | 72.39 | 72.52 | 71.04 | 71.96 | 299,157 | -0.51(-0.71%) |
Mar 01, 2013 | 72.60 | 73.19 | 71.65 | 72.47 | 784,074 | -0.38(-0.53%) |
Feb 28, 2013 | 73.02 | 73.35 | 72.16 | 72.85 | 457,143 | -0.22(-0.30%) |
Feb 27, 2013 | 71.09 | 73.75 | 71.00 | 73.07 | 752,941 | +1.83(+2.57%) |
Feb 26, 2013 | 70.30 | 71.37 | 68.96 | 71.24 | 679,990 | +1.20(+1.72%) |
Feb 25, 2013 | 72.76 | 73.00 | 70.03 | 70.03 | 471,328 | -2.28(-3.15%) |
Feb 22, 2013 | 71.85 | 73.23 | 71.65 | 72.31 | 717,251 | +1.18(+1.66%) |
Feb 21, 2013 | 73.02 | 73.18 | 70.66 | 71.13 | 636,646 | -2.17(-2.96%) |
Feb 20, 2013 | 74.47 | 75.52 | 73.26 | 73.30 | 870,125 | -1.20(-1.61%) |
Feb 19, 2013 | 74.94 | 75.82 | 73.38 | 74.50 | 490,601 | -0.58(-0.77%) |
Feb 15, 2013 | 74.80 | 75.15 | 74.38 | 75.08 | 415,080 | +0.24(+0.32%) |
Feb 14, 2013 | 74.00 | 74.91 | 73.94 | 74.84 | 337,798 | +0.40(+0.54%) |
Feb 13, 2013 | 73.94 | 75.07 | 73.17 | 74.44 | 635,448 | +0.90(+1.22%) |
Feb 12, 2013 | 72.71 | 73.87 | 72.71 | 73.54 | 631,136 | +0.74(+1.02%) |
Feb 11, 2013 | 72.51 | 73.20 | 72.33 | 72.80 | 258,245 | +0.12(+0.16%) |
Feb 08, 2013 | 71.96 | 73.61 | 71.96 | 72.69 | 455,051 | +0.86(+1.19%) |
Feb 07, 2013 | 72.29 | 72.29 | 70.67 | 71.83 | 1,175,860 | -0.30(-0.41%) |
Feb 06, 2013 | 71.37 | 72.16 | 71.16 | 72.12 | 483,639 | +2.33(+3.33%) |
Feb 04, 2013 | 70.25 | 71.07 | 69.18 | 69.80 | 800,593 | -2.07(-2.88%) |