Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 103.27 | 102.80 | 102.80 | 102.80 | 239,959 | +0.04(+0.04%) |
Dec 30, 2013 | 104.70 | 105.25 | 102.51 | 102.76 | 111,556 | -1.67(-1.60%) |
Dec 27, 2013 | 104.46 | 105.29 | 103.19 | 104.44 | 150,230 | +0.47(+0.45%) |
Dec 26, 2013 | 106.14 | 107.22 | 103.39 | 103.97 | 123,767 | -1.66(-1.57%) |
Dec 24, 2013 | 105.15 | 105.98 | 104.19 | 105.62 | 83,086 | +0.77(+0.73%) |
Dec 23, 2013 | 103.07 | 105.09 | 102.15 | 104.86 | 176,572 | +2.14(+2.08%) |
Dec 20, 2013 | 103.37 | 104.56 | 101.96 | 102.72 | 330,196 | -0.17(-0.16%) |
Dec 19, 2013 | 104.16 | 104.61 | 102.54 | 102.89 | 87,548 | -1.11(-1.07%) |
Dec 18, 2013 | 102.64 | 105.06 | 100.84 | 104.00 | 149,491 | +1.25(+1.21%) |
Dec 17, 2013 | 103.36 | 104.92 | 102.05 | 102.75 | 102,234 | -0.93(-0.90%) |
Dec 16, 2013 | 103.67 | 105.24 | 102.90 | 103.69 | 156,433 | +0.12(+0.12%) |
Dec 13, 2013 | 104.53 | 105.39 | 103.28 | 103.56 | 106,954 | -0.96(-0.92%) |
Dec 12, 2013 | 104.38 | 106.12 | 103.99 | 104.53 | 103,036 | -0.43(-0.41%) |
Dec 11, 2013 | 106.37 | 106.84 | 104.45 | 104.95 | 101,716 | -0.94(-0.89%) |
Dec 10, 2013 | 107.19 | 107.94 | 105.51 | 105.90 | 112,557 | -1.18(-1.10%) |
Dec 09, 2013 | 105.51 | 107.58 | 105.43 | 107.08 | 129,382 | +1.41(+1.34%) |
Dec 06, 2013 | 109.26 | 111.19 | 105.40 | 105.67 | 0 | -3.24(-2.97%) |
Dec 05, 2013 | 108.67 | 110.53 | 106.65 | 108.90 | 0 | +0.49(+0.45%) |
Dec 04, 2013 | 108.11 | 110.77 | 107.23 | 108.41 | 0 | +0.05(+0.04%) |
Dec 03, 2013 | 109.83 | 110.58 | 107.85 | 108.37 | 84,559 | -1.34(-1.23%) |
Dec 02, 2013 | 110.70 | 111.80 | 108.47 | 109.71 | 85,793 | -1.32(-1.19%) |
Nov 29, 2013 | 112.24 | 112.68 | 110.62 | 111.03 | 0 | -0.53(-0.48%) |
Nov 27, 2013 | 111.43 | 112.29 | 110.86 | 111.56 | 0 | +0.34(+0.30%) |
Nov 26, 2013 | 109.86 | 112.14 | 109.86 | 111.22 | 0 | +1.76(+1.61%) |
Nov 25, 2013 | 108.67 | 110.02 | 108.67 | 109.46 | 70,003 | +0.77(+0.71%) |
Nov 22, 2013 | 107.51 | 108.99 | 106.39 | 108.69 | 0 | +1.18(+1.10%) |
Nov 21, 2013 | 105.70 | 108.24 | 105.04 | 107.51 | 79,167 | +1.65(+1.55%) |
Nov 20, 2013 | 105.28 | 106.55 | 104.94 | 105.86 | 0 | +1.02(+0.98%) |
Nov 19, 2013 | 103.43 | 105.56 | 102.67 | 104.84 | 147,129 | +1.58(+1.53%) |
Nov 18, 2013 | 102.76 | 104.26 | 102.39 | 103.26 | 146,714 | +0.54(+0.53%) |
Nov 15, 2013 | 100.68 | 102.92 | 100.24 | 102.72 | 0 | +1.90(+1.88%) |
Nov 14, 2013 | 102.46 | 103.65 | 100.19 | 100.82 | 280,674 | -7.68(-7.08%) |
Nov 13, 2013 | 105.02 | 108.63 | 105.02 | 108.50 | 0 | +2.39(+2.26%) |
Nov 12, 2013 | 105.42 | 106.61 | 105.07 | 106.11 | 0 | +0.64(+0.61%) |
Nov 11, 2013 | 104.56 | 105.64 | 103.72 | 105.47 | 0 | +1.03(+0.99%) |
Nov 08, 2013 | 103.21 | 105.06 | 103.21 | 104.44 | 0 | +1.25(+1.21%) |
Nov 07, 2013 | 105.49 | 105.49 | 102.76 | 103.19 | 263,592 | -1.66(-1.58%) |
Nov 06, 2013 | 106.01 | 107.36 | 104.05 | 104.85 | 230,760 | -1.12(-1.06%) |
Nov 05, 2013 | 107.39 | 107.67 | 105.34 | 105.97 | 0 | -1.66(-1.54%) |
Nov 04, 2013 | 107.00 | 110.92 | 106.81 | 107.63 | 373,591 | +0.36(+0.34%) |
Nov 01, 2013 | 100.82 | 108.67 | 99.97 | 107.26 | 0 | +6.02(+5.95%) |
Oct 31, 2013 | 94.88 | 104.67 | 92.34 | 101.24 | 0 | +10.91(+12.08%) |
Oct 30, 2013 | 92.60 | 93.16 | 90.06 | 90.33 | 101,789 | -1.96(-2.12%) |
Oct 29, 2013 | 91.15 | 92.43 | 91.08 | 92.29 | 0 | +1.57(+1.74%) |
Oct 28, 2013 | 91.02 | 91.46 | 90.57 | 90.72 | 0 | +0.01(+0.01%) |
Oct 25, 2013 | 91.02 | 91.43 | 89.66 | 90.71 | 0 | +0.04(+0.05%) |
Oct 24, 2013 | 91.52 | 91.52 | 90.30 | 90.66 | 109,164 | -0.85(-0.93%) |
Oct 23, 2013 | 89.95 | 91.68 | 89.25 | 91.52 | 0 | +1.10(+1.22%) |
Oct 22, 2013 | 94.43 | 95.54 | 89.82 | 90.41 | 504,047 | -3.91(-4.15%) |
Oct 21, 2013 | 93.47 | 94.61 | 91.94 | 94.33 | 90,695 | +1.21(+1.30%) |
Oct 18, 2013 | 93.40 | 93.55 | 90.75 | 93.12 | 176,287 | +0.61(+0.66%) |
Oct 17, 2013 | 91.12 | 92.54 | 89.99 | 92.51 | 127,526 | +1.24(+1.36%) |
Oct 16, 2013 | 89.01 | 91.56 | 88.65 | 91.27 | 93,249 | +2.76(+3.12%) |
Oct 15, 2013 | 88.84 | 89.48 | 87.83 | 88.51 | 99,489 | -0.56(-0.63%) |
Oct 14, 2013 | 88.86 | 89.84 | 87.02 | 89.07 | 143,619 | -0.01(-0.01%) |
Oct 11, 2013 | 86.34 | 89.08 | 85.42 | 89.08 | 0 | +2.28(+2.62%) |
Oct 10, 2013 | 85.69 | 86.89 | 84.19 | 86.80 | 132,212 | +2.20(+2.60%) |
Oct 09, 2013 | 86.04 | 86.18 | 83.95 | 84.60 | 93,213 | -1.47(-1.71%) |
Oct 08, 2013 | 86.32 | 87.18 | 85.77 | 86.07 | 108,651 | -0.43(-0.49%) |
Oct 07, 2013 | 86.87 | 87.19 | 85.83 | 86.50 | 91,108 | -1.07(-1.22%) |
Oct 04, 2013 | 85.76 | 87.67 | 85.76 | 87.57 | 0 | +1.62(+1.88%) |
Oct 03, 2013 | 86.72 | 87.40 | 85.32 | 85.95 | 0 | -0.66(-0.76%) |
Oct 02, 2013 | 85.63 | 86.78 | 84.72 | 86.61 | 114,057 | +0.63(+0.73%) |
Oct 01, 2013 | 84.54 | 85.97 | 84.23 | 85.97 | 100,871 | +1.24(+1.47%) |
Sep 30, 2013 | 84.90 | 85.41 | 84.07 | 84.73 | 0 | -0.74(-0.86%) |
Sep 27, 2013 | 84.74 | 85.69 | 84.53 | 85.47 | 0 | +0.05(+0.06%) |
Sep 26, 2013 | 85.28 | 86.27 | 84.53 | 85.41 | 64,595 | +0.55(+0.65%) |
Sep 25, 2013 | 85.58 | 85.78 | 84.25 | 84.86 | 88,978 | -0.87(-1.02%) |
Sep 24, 2013 | 85.10 | 87.17 | 84.79 | 85.73 | 163,912 | +0.53(+0.63%) |
Sep 23, 2013 | 83.77 | 85.61 | 83.47 | 85.20 | 76,316 | +1.31(+1.56%) |
Sep 20, 2013 | 83.92 | 84.35 | 83.02 | 83.89 | 0 | +0.01(+0.01%) |
Sep 19, 2013 | 84.46 | 84.79 | 81.92 | 83.88 | 43,508 | -0.55(-0.65%) |
Sep 18, 2013 | 82.34 | 84.65 | 81.58 | 84.44 | 0 | +2.22(+2.69%) |
Sep 17, 2013 | 81.13 | 82.59 | 81.13 | 82.22 | 0 | +1.09(+1.35%) |
Sep 16, 2013 | 80.95 | 81.52 | 80.48 | 81.13 | 0 | +0.22(+0.28%) |
Sep 13, 2013 | 81.59 | 81.61 | 80.57 | 80.90 | 0 | -0.35(-0.43%) |
Sep 12, 2013 | 81.34 | 81.76 | 80.61 | 81.25 | 0 | -0.04(-0.04%) |
Sep 11, 2013 | 80.39 | 81.63 | 79.76 | 81.29 | 0 | +0.85(+1.06%) |
Sep 10, 2013 | 79.44 | 80.54 | 78.99 | 80.43 | 61,543 | +1.59(+2.02%) |
Sep 09, 2013 | 77.16 | 79.07 | 76.63 | 78.84 | 0 | +1.71(+2.21%) |
Sep 06, 2013 | 77.11 | 77.42 | 75.89 | 77.13 | 0 | +0.56(+0.73%) |
Sep 05, 2013 | 76.27 | 77.09 | 75.41 | 76.57 | 0 | +0.61(+0.80%) |
Sep 04, 2013 | 76.59 | 76.81 | 75.33 | 75.97 | 0 | -0.44(-0.58%) |
Sep 03, 2013 | 77.17 | 77.57 | 75.84 | 76.41 | 0 | -0.08(-0.10%) |
Aug 30, 2013 | 76.81 | 77.28 | 75.67 | 76.49 | 0 | -0.47(-0.61%) |
Aug 29, 2013 | 75.86 | 77.46 | 75.40 | 76.96 | 47,676 | +0.73(+0.96%) |
Aug 28, 2013 | 73.90 | 76.47 | 73.90 | 76.23 | 0 | +2.35(+3.18%) |
Aug 27, 2013 | 74.35 | 75.54 | 73.50 | 73.88 | 82,773 | -1.25(-1.67%) |
Aug 26, 2013 | 76.19 | 76.29 | 74.88 | 75.14 | 0 | -1.10(-1.45%) |
Aug 23, 2013 | 76.11 | 76.37 | 74.92 | 76.24 | 0 | +0.14(+0.19%) |
Aug 22, 2013 | 76.43 | 77.01 | 75.64 | 76.10 | 51,697 | +0.09(+0.12%) |
Aug 21, 2013 | 77.66 | 78.27 | 74.92 | 76.01 | 0 | -1.83(-2.35%) |
Aug 20, 2013 | 76.24 | 78.83 | 75.94 | 77.84 | 73,160 | +1.70(+2.23%) |
Aug 19, 2013 | 76.71 | 77.68 | 76.14 | 76.14 | 58,100 | -0.48(-0.63%) |
Aug 16, 2013 | 76.95 | 78.41 | 76.27 | 76.62 | 0 | -0.77(-0.99%) |
Aug 15, 2013 | 78.57 | 79.12 | 77.38 | 77.39 | 81,974 | -1.98(-2.49%) |
Aug 14, 2013 | 81.05 | 81.05 | 79.08 | 79.36 | 43,665 | -1.61(-1.99%) |
Aug 13, 2013 | 80.40 | 81.68 | 80.10 | 80.97 | 76,548 | +0.40(+0.50%) |
Aug 12, 2013 | 78.84 | 81.06 | 78.45 | 80.57 | 100,539 | +1.09(+1.37%) |
Aug 09, 2013 | 79.73 | 79.90 | 78.76 | 79.48 | 34,401 | -0.22(-0.28%) |
Aug 08, 2013 | 80.57 | 80.57 | 78.77 | 79.71 | 41,615 | -0.18(-0.22%) |
Aug 07, 2013 | 81.52 | 81.52 | 79.37 | 79.88 | 70,940 | -1.92(-2.34%) |
Aug 06, 2013 | 81.51 | 82.05 | 80.92 | 81.80 | 72,923 | -0.20(-0.24%) |
Aug 05, 2013 | 81.78 | 82.93 | 81.53 | 81.99 | 70,302 | +0.44(+0.54%) |
Aug 02, 2013 | 82.07 | 82.26 | 80.65 | 81.55 | 53,794 | -0.89(-1.08%) |
Aug 01, 2013 | 81.36 | 82.44 | 80.76 | 82.44 | 110,528 | +1.71(+2.12%) |
Jul 31, 2013 | 79.83 | 81.14 | 79.29 | 80.72 | 0 | +1.03(+1.29%) |
Jul 30, 2013 | 79.32 | 79.83 | 79.06 | 79.70 | 0 | +0.49(+0.62%) |
Jul 29, 2013 | 79.30 | 79.38 | 78.62 | 79.21 | 0 | -0.02(-0.02%) |
Jul 26, 2013 | 78.56 | 79.40 | 78.36 | 79.23 | 0 | +0.09(+0.11%) |
Jul 25, 2013 | 78.82 | 79.81 | 78.02 | 79.14 | 0 | +0.12(+0.15%) |
Jul 24, 2013 | 79.22 | 79.63 | 78.68 | 79.02 | 0 | -0.26(-0.32%) |
Jul 23, 2013 | 79.63 | 79.81 | 78.93 | 79.28 | 0 | -0.35(-0.43%) |
Jul 22, 2013 | 79.14 | 79.89 | 79.00 | 79.63 | 0 | +0.24(+0.30%) |
Jul 19, 2013 | 79.02 | 80.02 | 79.02 | 79.39 | 0 | -0.10(-0.12%) |
Jul 18, 2013 | 78.22 | 80.00 | 77.95 | 79.48 | 0 | +1.41(+1.81%) |
Jul 17, 2013 | 78.09 | 78.45 | 77.59 | 78.07 | 101,701 | +0.27(+0.35%) |
Jul 16, 2013 | 78.42 | 78.45 | 77.31 | 77.80 | 121,994 | -0.70(-0.89%) |
Jul 15, 2013 | 79.16 | 79.74 | 78.36 | 78.50 | 0 | -0.56(-0.71%) |
Jul 12, 2013 | 79.78 | 80.37 | 79.05 | 79.06 | 0 | -1.17(-1.46%) |
Jul 11, 2013 | 77.17 | 80.33 | 75.70 | 80.23 | 0 | -1.03(-1.27%) |
Jul 10, 2013 | 82.45 | 82.78 | 79.88 | 81.26 | 277,258 | -1.49(-1.80%) |
Jul 09, 2013 | 80.18 | 83.21 | 79.94 | 82.75 | 0 | +2.81(+3.52%) |
Jul 08, 2013 | 79.15 | 80.34 | 78.11 | 79.94 | 0 | +0.50(+0.63%) |
Jul 05, 2013 | 80.31 | 80.31 | 77.49 | 79.44 | 0 | +0.20(+0.26%) |
Jul 03, 2013 | 78.42 | 79.55 | 77.83 | 79.24 | 0 | +0.31(+0.39%) |
Jul 02, 2013 | 78.15 | 79.22 | 77.90 | 78.92 | 0 | +0.86(+1.10%) |
Jul 01, 2013 | 77.89 | 79.53 | 77.89 | 78.06 | 0 | +0.35(+0.46%) |
Jun 28, 2013 | 78.18 | 79.00 | 77.67 | 77.71 | 158,440 | -0.90(-1.14%) |
Jun 27, 2013 | 78.57 | 79.22 | 78.13 | 78.61 | 0 | +0.57(+0.73%) |
Jun 26, 2013 | 77.83 | 79.74 | 76.84 | 78.04 | 0 | +0.74(+0.96%) |
Jun 25, 2013 | 77.75 | 78.13 | 76.13 | 77.29 | 0 | +0.36(+0.47%) |
Jun 24, 2013 | 77.17 | 78.06 | 76.26 | 76.93 | 0 | -0.97(-1.24%) |
Jun 21, 2013 | 77.75 | 78.30 | 76.40 | 77.90 | 208,492 | +0.27(+0.34%) |
Jun 20, 2013 | 79.07 | 79.30 | 77.32 | 77.63 | 0 | -2.16(-2.71%) |
Jun 19, 2013 | 80.65 | 82.17 | 79.71 | 79.79 | 0 | -0.53(-0.66%) |
Jun 18, 2013 | 78.30 | 80.33 | 78.30 | 80.33 | 0 | +2.22(+2.84%) |
Jun 17, 2013 | 77.83 | 78.51 | 77.21 | 78.11 | 0 | +0.95(+1.23%) |
Jun 14, 2013 | 77.50 | 78.61 | 76.91 | 77.16 | 0 | -0.37(-0.48%) |
Jun 13, 2013 | 77.36 | 77.64 | 76.53 | 77.53 | 65,558 | +0.31(+0.40%) |
Jun 12, 2013 | 78.85 | 78.85 | 77.18 | 77.22 | 120,776 | -1.05(-1.34%) |
Jun 11, 2013 | 78.18 | 79.05 | 77.07 | 78.27 | 74,730 | -0.57(-0.72%) |
Jun 10, 2013 | 79.21 | 79.63 | 78.53 | 78.84 | 0 | +0.11(+0.14%) |
Jun 07, 2013 | 76.20 | 79.73 | 76.20 | 78.73 | 0 | +3.23(+4.28%) |
Jun 06, 2013 | 74.23 | 75.53 | 73.58 | 75.50 | 98,018 | +1.25(+1.68%) |
Jun 05, 2013 | 74.42 | 75.07 | 73.91 | 74.25 | 0 | -0.04(-0.05%) |
Jun 04, 2013 | 74.80 | 75.23 | 73.94 | 74.29 | 0 | -0.59(-0.78%) |
Jun 03, 2013 | 75.17 | 75.48 | 73.85 | 74.87 | 188,212 | +0.00(+0.00%) |
May 31, 2013 | 75.49 | 76.38 | 74.86 | 74.87 | 99,935 | -0.98(-1.30%) |
May 30, 2013 | 76.29 | 77.03 | 75.75 | 75.86 | 108,063 | -0.14(-0.19%) |
May 29, 2013 | 76.89 | 77.22 | 75.48 | 76.00 | 213,216 | -1.32(-1.71%) |
May 28, 2013 | 77.95 | 79.14 | 76.81 | 77.32 | 115,980 | +0.17(+0.22%) |
May 24, 2013 | 76.85 | 77.84 | 76.27 | 77.15 | 0 | +0.06(+0.08%) |
May 23, 2013 | 77.16 | 77.42 | 76.74 | 77.09 | 0 | -0.64(-0.82%) |
May 22, 2013 | 78.85 | 79.97 | 77.25 | 77.73 | 0 | -1.22(-1.55%) |
May 21, 2013 | 79.15 | 79.17 | 78.59 | 78.95 | 0 | +0.00(+0.00%) |
May 20, 2013 | 77.85 | 79.58 | 77.85 | 78.95 | 0 | +1.08(+1.39%) |
May 17, 2013 | 78.67 | 79.09 | 77.15 | 77.87 | 0 | -0.62(-0.79%) |
May 16, 2013 | 80.20 | 80.28 | 77.64 | 78.49 | 149,154 | -1.71(-2.13%) |
May 15, 2013 | 79.39 | 80.69 | 79.11 | 80.20 | 0 | +2.31(+2.97%) |
May 13, 2013 | 77.46 | 78.31 | 77.02 | 77.89 | 0 | +0.54(+0.70%) |
May 10, 2013 | 77.33 | 78.48 | 76.81 | 77.35 | 0 | +0.05(+0.07%) |
May 09, 2013 | 78.17 | 78.17 | 76.82 | 77.29 | 0 | -1.21(-1.54%) |
May 08, 2013 | 77.74 | 78.57 | 77.71 | 78.50 | 0 | +0.46(+0.59%) |
May 07, 2013 | 79.63 | 79.63 | 77.07 | 78.04 | 0 | -2.20(-2.74%) |
May 06, 2013 | 79.50 | 80.65 | 79.50 | 80.24 | 0 | +0.58(+0.72%) |
May 03, 2013 | 79.66 | 80.09 | 79.20 | 79.66 | 0 | +0.74(+0.93%) |
May 02, 2013 | 78.64 | 79.51 | 78.20 | 78.92 | 0 | +0.45(+0.58%) |
May 01, 2013 | 78.60 | 79.61 | 78.36 | 78.47 | 0 | -0.66(-0.83%) |
Apr 30, 2013 | 78.74 | 79.16 | 78.13 | 79.13 | 0 | +0.27(+0.35%) |
Apr 29, 2013 | 79.31 | 80.29 | 78.47 | 78.85 | 146,387 | -0.27(-0.35%) |
Apr 26, 2013 | 77.75 | 79.50 | 78.38 | 79.13 | 147,842 | +0.74(+0.95%) |
Apr 25, 2013 | 76.71 | 79.63 | 76.71 | 78.38 | 217,415 | +1.86(+2.43%) |
Apr 24, 2013 | 75.96 | 76.74 | 75.93 | 76.52 | 155,689 | +0.41(+0.54%) |
Apr 23, 2013 | 76.06 | 76.11 | 74.89 | 76.11 | 120,043 | +0.67(+0.89%) |
Apr 22, 2013 | 75.84 | 76.16 | 75.01 | 75.44 | 118,767 | -0.10(-0.13%) |
Apr 19, 2013 | 74.12 | 76.19 | 74.12 | 75.54 | 181,243 | +1.40(+1.89%) |
Apr 18, 2013 | 73.73 | 74.41 | 73.50 | 74.14 | 150,547 | +0.70(+0.95%) |
Apr 17, 2013 | 73.64 | 74.35 | 73.06 | 73.44 | 156,386 | -0.70(-0.95%) |
Apr 16, 2013 | 73.70 | 74.36 | 73.25 | 74.14 | 158,434 | +0.86(+1.17%) |
Apr 15, 2013 | 75.08 | 75.13 | 72.98 | 73.28 | 195,397 | -2.04(-2.71%) |
Apr 12, 2013 | 73.77 | 75.59 | 73.77 | 75.32 | 181,982 | -0.04(-0.06%) |
Apr 11, 2013 | 74.58 | 75.75 | 74.43 | 75.36 | 182,568 | +0.14(+0.19%) |
Apr 10, 2013 | 73.16 | 76.20 | 71.83 | 75.22 | 565,274 | +4.09(+5.75%) |
Apr 09, 2013 | 71.39 | 71.83 | 70.46 | 71.13 | 205,366 | -0.19(-0.26%) |
Apr 08, 2013 | 70.50 | 71.34 | 69.82 | 71.32 | 181,868 | +1.22(+1.75%) |
Apr 05, 2013 | 68.95 | 70.26 | 68.76 | 70.09 | 70,934 | +0.20(+0.28%) |
Apr 04, 2013 | 69.47 | 70.15 | 69.25 | 69.90 | 57,231 | +0.64(+0.92%) |
Apr 03, 2013 | 69.67 | 69.79 | 68.34 | 69.26 | 181,235 | -0.65(-0.93%) |
Apr 02, 2013 | 69.84 | 71.16 | 69.35 | 69.91 | 144,030 | +0.28(+0.41%) |
Apr 01, 2013 | 68.97 | 70.05 | 68.49 | 69.62 | 167,981 | +0.60(+0.87%) |
Mar 28, 2013 | 69.41 | 69.81 | 68.71 | 69.02 | 148,174 | -0.25(-0.36%) |
Mar 27, 2013 | 68.75 | 69.36 | 68.39 | 69.27 | 70,794 | +0.24(+0.35%) |
Mar 26, 2013 | 70.04 | 70.04 | 68.28 | 69.03 | 89,144 | -0.56(-0.80%) |
Mar 25, 2013 | 68.89 | 69.93 | 68.75 | 69.59 | 111,729 | +0.90(+1.32%) |
Mar 22, 2013 | 68.65 | 69.15 | 68.11 | 68.68 | 86,048 | +0.12(+0.17%) |
Mar 21, 2013 | 68.59 | 68.96 | 67.44 | 68.57 | 83,954 | -0.45(-0.66%) |
Mar 20, 2013 | 67.34 | 69.14 | 67.21 | 69.02 | 141,040 | +2.12(+3.17%) |
Mar 19, 2013 | 67.25 | 67.40 | 65.98 | 66.90 | 118,860 | -0.40(-0.59%) |
Mar 18, 2013 | 66.46 | 67.47 | 66.40 | 67.30 | 110,398 | +0.11(+0.16%) |
Mar 15, 2013 | 67.31 | 67.88 | 66.41 | 67.19 | 225,347 | +0.03(+0.04%) |
Mar 14, 2013 | 67.03 | 67.54 | 66.61 | 67.17 | 180,361 | +0.41(+0.61%) |
Mar 13, 2013 | 66.75 | 67.78 | 65.99 | 66.76 | 108,711 | +0.06(+0.09%) |
Mar 12, 2013 | 66.49 | 67.11 | 66.36 | 66.70 | 99,638 | -0.12(-0.19%) |
Mar 11, 2013 | 67.76 | 68.02 | 66.57 | 66.82 | 102,472 | -0.94(-1.39%) |
Mar 08, 2013 | 67.68 | 68.07 | 67.07 | 67.76 | 65,263 | +0.67(+1.00%) |
Mar 07, 2013 | 66.03 | 67.48 | 66.03 | 67.09 | 160,785 | +1.21(+1.83%) |
Mar 06, 2013 | 66.32 | 66.51 | 65.77 | 65.88 | 164,080 | -0.19(-0.28%) |
Mar 05, 2013 | 65.93 | 66.29 | 65.77 | 66.07 | 170,341 | +0.29(+0.45%) |
Mar 04, 2013 | 66.06 | 66.24 | 65.39 | 65.77 | 128,312 | -0.55(-0.83%) |
Mar 01, 2013 | 65.40 | 66.58 | 65.18 | 66.32 | 110,616 | +0.57(+0.86%) |
Feb 28, 2013 | 65.88 | 66.30 | 65.45 | 65.76 | 64,390 | -0.20(-0.30%) |
Feb 27, 2013 | 65.40 | 66.76 | 65.35 | 65.95 | 89,298 | +0.45(+0.69%) |
Feb 26, 2013 | 65.23 | 66.32 | 64.93 | 65.50 | 126,112 | +0.39(+0.60%) |
Feb 25, 2013 | 65.87 | 66.31 | 64.96 | 65.11 | 112,881 | -0.74(-1.13%) |
Feb 22, 2013 | 65.43 | 66.25 | 65.24 | 65.85 | 168,504 | +0.66(+1.01%) |
Feb 21, 2013 | 64.82 | 66.11 | 64.48 | 65.20 | 157,965 | +0.29(+0.45%) |
Feb 20, 2013 | 65.05 | 66.04 | 64.85 | 64.90 | 180,429 | -0.16(-0.25%) |
Feb 19, 2013 | 63.28 | 65.56 | 63.18 | 65.06 | 240,699 | +2.11(+3.35%) |
Feb 15, 2013 | 63.89 | 63.89 | 62.09 | 62.95 | 185,763 | -0.56(-0.88%) |
Feb 14, 2013 | 63.79 | 64.07 | 63.33 | 63.51 | 148,704 | -0.27(-0.43%) |
Feb 13, 2013 | 65.14 | 65.46 | 62.98 | 63.79 | 334,111 | -1.39(-2.14%) |
Feb 12, 2013 | 65.60 | 65.72 | 64.93 | 65.18 | 95,811 | -0.44(-0.68%) |
Feb 11, 2013 | 65.97 | 66.31 | 64.74 | 65.62 | 172,223 | -0.25(-0.38%) |
Feb 08, 2013 | 66.74 | 67.44 | 64.41 | 65.87 | 318,410 | -0.95(-1.42%) |
Feb 07, 2013 | 68.25 | 68.25 | 66.32 | 66.82 | 254,163 | -1.79(-2.61%) |
Feb 06, 2013 | 68.93 | 68.93 | 67.93 | 68.61 | 139,758 | +0.24(+0.35%) |
Feb 04, 2013 | 69.06 | 69.16 | 68.06 | 68.37 | 102,598 | -0.83(-1.20%) |
Feb 01, 2013 | 68.61 | 69.60 | 68.23 | 69.21 | 122,138 | +0.91(+1.34%) |
Jan 31, 2013 | 67.39 | 68.73 | 67.38 | 68.29 | 154,489 | +0.99(+1.48%) |
Jan 30, 2013 | 68.28 | 68.36 | 66.74 | 67.30 | 155,930 | -1.11(-1.62%) |
Jan 29, 2013 | 68.32 | 68.49 | 67.64 | 68.41 | 160,579 | -0.11(-0.16%) |
Jan 28, 2013 | 68.95 | 69.40 | 68.42 | 68.51 | 147,531 | -0.57(-0.82%) |
Jan 25, 2013 | 68.74 | 69.17 | 68.33 | 69.08 | 134,095 | +0.11(+0.15%) |
Jan 24, 2013 | 68.65 | 69.93 | 68.27 | 68.97 | 187,822 | +0.31(+0.45%) |
Jan 23, 2013 | 69.74 | 69.74 | 68.50 | 68.66 | 111,550 | -0.98(-1.41%) |
Jan 22, 2013 | 69.28 | 69.75 | 68.59 | 69.65 | 91,689 | +0.15(+0.22%) |
Jan 18, 2013 | 69.62 | 69.99 | 68.65 | 69.50 | 118,349 | -0.35(-0.50%) |
Jan 17, 2013 | 69.63 | 70.22 | 68.35 | 69.84 | 137,834 | +0.64(+0.92%) |
Jan 16, 2013 | 69.54 | 70.50 | 68.24 | 69.21 | 192,108 | -0.69(-0.99%) |
Jan 15, 2013 | 68.28 | 70.45 | 68.28 | 69.90 | 145,071 | +1.25(+1.82%) |
Jan 14, 2013 | 69.52 | 70.48 | 68.15 | 68.65 | 161,480 | -1.33(-1.90%) |
Jan 11, 2013 | 68.66 | 69.99 | 68.21 | 69.98 | 188,768 | +1.42(+2.07%) |
Jan 10, 2013 | 72.35 | 72.71 | 68.50 | 68.56 | 697,936 | -0.50(-0.72%) |
Jan 09, 2013 | 67.22 | 69.56 | 67.10 | 69.05 | 266,017 | +1.88(+2.80%) |
Jan 08, 2013 | 68.38 | 68.63 | 66.55 | 67.17 | 421,014 | -1.31(-1.92%) |
Jan 07, 2013 | 69.20 | 69.93 | 68.35 | 68.49 | 330,315 | -1.21(-1.74%) |
Jan 04, 2013 | 69.66 | 70.17 | 68.64 | 69.70 | 208,449 | +0.51(+0.73%) |
Jan 03, 2013 | 68.26 | 69.99 | 67.40 | 69.20 | 146,219 | +1.03(+1.51%) |