Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 93.29 | 93.87 | 91.60 | 92.29 | 100,755 | -0.88(-0.95%) |
Feb 27, 2014 | 94.06 | 94.77 | 92.37 | 93.17 | 66,597 | -1.51(-1.59%) |
Feb 26, 2014 | 94.76 | 96.00 | 93.41 | 94.67 | 92,949 | +0.24(+0.26%) |
Feb 25, 2014 | 95.55 | 96.52 | 94.12 | 94.43 | 121,659 | -1.59(-1.65%) |
Feb 24, 2014 | 95.61 | 96.48 | 95.30 | 96.02 | 46,251 | +0.01(+0.01%) |
Feb 21, 2014 | 97.20 | 97.33 | 95.38 | 96.01 | 54,994 | -0.85(-0.88%) |
Feb 20, 2014 | 95.13 | 97.34 | 95.13 | 96.86 | 31,283 | +1.44(+1.51%) |
Feb 19, 2014 | 96.55 | 97.13 | 95.04 | 95.42 | 53,072 | -1.43(-1.48%) |
Feb 18, 2014 | 94.99 | 97.88 | 93.95 | 96.85 | 68,830 | +2.49(+2.64%) |
Feb 14, 2014 | 94.62 | 94.36 | 94.36 | 94.36 | 28,088 | -0.29(-0.31%) |
Feb 13, 2014 | 93.26 | 94.95 | 93.01 | 94.66 | 34,748 | +0.48(+0.51%) |
Feb 12, 2014 | 94.77 | 95.94 | 93.68 | 94.18 | 36,002 | -0.85(-0.90%) |
Feb 11, 2014 | 93.47 | 95.08 | 93.27 | 95.03 | 62,607 | +1.29(+1.38%) |
Feb 10, 2014 | 93.23 | 94.43 | 92.10 | 93.74 | 51,568 | +0.71(+0.77%) |
Feb 07, 2014 | 92.34 | 93.37 | 91.63 | 93.02 | 80,135 | +0.81(+0.88%) |
Feb 06, 2014 | 92.94 | 93.35 | 91.32 | 92.21 | 89,182 | -0.31(-0.34%) |
Feb 05, 2014 | 92.27 | 92.67 | 90.64 | 92.52 | 70,072 | +0.57(+0.62%) |
Feb 04, 2014 | 91.28 | 92.46 | 90.44 | 91.95 | 67,348 | +1.33(+1.47%) |
Feb 03, 2014 | 93.61 | 94.31 | 89.22 | 90.62 | 100,444 | -3.03(-3.23%) |
Jan 31, 2014 | 92.27 | 93.78 | 92.27 | 93.65 | 69,614 | +0.60(+0.64%) |
Jan 30, 2014 | 91.63 | 93.81 | 91.63 | 93.05 | 71,928 | +2.00(+2.19%) |
Jan 29, 2014 | 90.90 | 91.32 | 90.85 | 91.05 | 62,792 | -0.22(-0.24%) |
Jan 28, 2014 | 90.22 | 92.07 | 89.74 | 91.27 | 107,786 | +0.90(+1.00%) |
Jan 27, 2014 | 91.30 | 91.85 | 89.98 | 90.37 | 98,823 | -0.91(-1.00%) |
Jan 24, 2014 | 91.98 | 93.67 | 91.20 | 91.28 | 76,500 | -1.51(-1.63%) |
Jan 23, 2014 | 91.11 | 92.98 | 91.11 | 92.79 | 115,945 | +1.34(+1.47%) |
Jan 22, 2014 | 90.64 | 91.99 | 90.32 | 91.44 | 50,974 | +0.59(+0.65%) |
Jan 21, 2014 | 88.69 | 91.49 | 87.86 | 90.86 | 109,211 | +2.82(+3.20%) |
Jan 17, 2014 | 88.64 | 88.04 | 88.04 | 88.04 | 35,135 | -0.53(-0.60%) |
Jan 16, 2014 | 87.19 | 89.00 | 87.19 | 88.57 | 40,052 | +0.64(+0.72%) |
Jan 15, 2014 | 86.70 | 88.53 | 86.79 | 87.93 | 47,668 | +1.23(+1.42%) |
Jan 14, 2014 | 85.57 | 87.00 | 85.32 | 86.70 | 76,380 | +1.53(+1.79%) |
Jan 13, 2014 | 87.19 | 87.51 | 84.99 | 85.17 | 37,300 | -2.62(-2.99%) |
Jan 10, 2014 | 86.26 | 88.62 | 86.11 | 87.79 | 134,382 | +1.64(+1.91%) |
Jan 09, 2014 | 85.88 | 86.30 | 85.76 | 86.15 | 89,625 | +0.36(+0.42%) |
Jan 08, 2014 | 85.01 | 85.95 | 84.91 | 85.79 | 67,225 | +0.70(+0.82%) |
Jan 07, 2014 | 85.32 | 85.69 | 84.29 | 85.09 | 78,132 | -0.12(-0.14%) |
Jan 06, 2014 | 84.85 | 85.39 | 84.59 | 85.21 | 110,595 | +0.74(+0.88%) |
Jan 03, 2014 | 84.65 | 85.52 | 83.50 | 84.46 | 106,144 | -0.18(-0.21%) |
Jan 02, 2014 | 86.16 | 87.09 | 83.98 | 84.64 | 79,346 | -2.07(-2.38%) |
Dec 31, 2013 | 86.79 | 86.71 | 86.71 | 86.71 | 66,083 | +0.07(+0.08%) |
Dec 30, 2013 | 88.35 | 88.77 | 86.47 | 86.64 | 87,343 | -1.43(-1.62%) |
Dec 27, 2013 | 89.77 | 90.12 | 87.44 | 88.07 | 41,345 | -1.40(-1.56%) |
Dec 26, 2013 | 89.97 | 90.23 | 89.22 | 89.47 | 22,161 | -0.27(-0.31%) |
Dec 24, 2013 | 90.15 | 91.02 | 89.65 | 89.74 | 12,432 | -0.61(-0.67%) |
Dec 23, 2013 | 88.80 | 90.36 | 87.67 | 90.35 | 63,403 | +1.50(+1.69%) |
Dec 20, 2013 | 86.58 | 90.07 | 86.15 | 88.85 | 195,665 | +2.69(+3.12%) |
Dec 19, 2013 | 87.89 | 88.14 | 86.03 | 86.16 | 58,955 | -1.63(-1.85%) |
Dec 18, 2013 | 85.62 | 88.82 | 85.54 | 87.78 | 88,145 | +2.04(+2.38%) |
Dec 17, 2013 | 86.22 | 86.59 | 85.08 | 85.75 | 84,604 | +0.32(+0.38%) |
Dec 16, 2013 | 85.10 | 86.81 | 84.56 | 85.42 | 83,362 | +1.05(+1.24%) |
Dec 13, 2013 | 83.56 | 85.11 | 83.56 | 84.38 | 58,093 | +0.78(+0.94%) |
Dec 12, 2013 | 83.61 | 84.13 | 83.08 | 83.59 | 58,177 | +0.13(+0.15%) |
Dec 11, 2013 | 84.84 | 85.18 | 83.07 | 83.47 | 97,254 | -0.96(-1.14%) |
Dec 10, 2013 | 81.87 | 85.03 | 80.54 | 84.43 | 341,763 | -6.18(-6.82%) |
Dec 09, 2013 | 87.72 | 91.43 | 86.58 | 90.61 | 61,660 | +0.60(+0.66%) |
Dec 06, 2013 | 90.10 | 90.48 | 89.84 | 90.01 | 0 | +0.34(+0.38%) |
Dec 05, 2013 | 89.21 | 90.12 | 88.45 | 89.67 | 0 | +0.20(+0.22%) |
Dec 04, 2013 | 89.68 | 90.46 | 88.89 | 89.47 | 0 | -0.75(-0.83%) |
Dec 03, 2013 | 91.41 | 92.28 | 89.75 | 90.22 | 0 | -1.60(-1.75%) |
Dec 02, 2013 | 94.24 | 94.25 | 91.51 | 91.83 | 0 | -2.66(-2.82%) |
Nov 29, 2013 | 95.54 | 95.84 | 94.43 | 94.49 | 0 | -0.41(-0.43%) |
Nov 27, 2013 | 93.12 | 95.83 | 92.86 | 94.90 | 0 | +1.74(+1.87%) |
Nov 26, 2013 | 91.02 | 93.37 | 90.93 | 93.16 | 0 | +2.00(+2.20%) |
Nov 25, 2013 | 91.52 | 91.53 | 90.55 | 91.15 | 29,396 | -0.26(-0.29%) |
Nov 22, 2013 | 90.18 | 92.23 | 88.63 | 91.42 | 0 | +1.54(+1.71%) |
Nov 21, 2013 | 89.26 | 90.96 | 89.17 | 89.88 | 42,981 | +0.91(+1.02%) |
Nov 20, 2013 | 90.55 | 90.55 | 88.68 | 88.97 | 0 | -1.13(-1.26%) |
Nov 19, 2013 | 90.84 | 91.24 | 89.25 | 90.11 | 19,816 | -0.93(-1.02%) |
Nov 18, 2013 | 90.85 | 91.41 | 90.15 | 91.04 | 0 | +0.21(+0.23%) |
Nov 15, 2013 | 90.44 | 91.27 | 90.11 | 90.83 | 0 | +0.22(+0.24%) |
Nov 14, 2013 | 90.84 | 90.85 | 89.77 | 90.62 | 0 | -0.24(-0.27%) |
Nov 13, 2013 | 89.51 | 90.99 | 89.50 | 90.86 | 0 | +0.05(+0.05%) |
Nov 12, 2013 | 90.71 | 91.06 | 90.16 | 90.81 | 0 | +0.06(+0.06%) |
Nov 11, 2013 | 90.76 | 91.94 | 90.38 | 90.75 | 0 | +0.02(+0.02%) |
Nov 08, 2013 | 91.09 | 91.16 | 90.13 | 90.73 | 0 | -0.44(-0.48%) |
Nov 07, 2013 | 91.35 | 92.16 | 90.41 | 91.17 | 26,745 | -0.11(-0.12%) |
Nov 06, 2013 | 92.16 | 92.68 | 90.81 | 91.28 | 28,034 | -0.55(-0.60%) |
Nov 05, 2013 | 91.54 | 92.68 | 91.36 | 91.83 | 0 | -0.22(-0.24%) |
Nov 04, 2013 | 89.78 | 92.69 | 89.78 | 92.05 | 48,848 | +2.27(+2.52%) |
Nov 01, 2013 | 90.05 | 90.34 | 88.23 | 89.78 | 0 | -0.41(-0.46%) |
Oct 31, 2013 | 89.89 | 90.72 | 89.89 | 90.20 | 0 | -0.15(-0.16%) |
Oct 30, 2013 | 92.71 | 92.74 | 89.98 | 90.34 | 29,822 | -2.08(-2.25%) |
Oct 29, 2013 | 91.38 | 92.61 | 91.03 | 92.43 | 0 | +1.11(+1.22%) |
Oct 28, 2013 | 91.64 | 92.21 | 90.80 | 91.31 | 0 | -0.27(-0.30%) |
Oct 25, 2013 | 92.90 | 93.15 | 91.38 | 91.58 | 0 | -1.09(-1.17%) |
Oct 24, 2013 | 92.34 | 93.20 | 92.10 | 92.67 | 30,415 | +0.34(+0.37%) |
Oct 23, 2013 | 92.03 | 92.64 | 91.47 | 92.33 | 0 | +0.13(+0.14%) |
Oct 22, 2013 | 93.22 | 93.71 | 91.91 | 92.20 | 63,866 | -0.97(-1.04%) |
Oct 21, 2013 | 92.22 | 94.18 | 91.14 | 93.17 | 83,449 | +1.51(+1.64%) |
Oct 18, 2013 | 91.43 | 92.22 | 90.78 | 91.66 | 145,596 | +0.85(+0.94%) |
Oct 17, 2013 | 89.06 | 90.87 | 89.05 | 90.81 | 82,781 | +1.74(+1.95%) |
Oct 16, 2013 | 88.23 | 89.66 | 88.23 | 89.07 | 49,370 | +0.94(+1.07%) |
Oct 15, 2013 | 86.77 | 88.15 | 86.77 | 88.13 | 120,374 | +0.90(+1.03%) |
Oct 14, 2013 | 85.94 | 87.53 | 85.86 | 87.23 | 105,096 | +1.01(+1.17%) |
Oct 11, 2013 | 84.59 | 86.52 | 83.81 | 86.23 | 0 | +0.76(+0.89%) |
Oct 10, 2013 | 85.02 | 85.77 | 84.37 | 85.46 | 70,399 | +1.28(+1.52%) |
Oct 09, 2013 | 84.03 | 84.95 | 83.62 | 84.18 | 55,615 | +0.04(+0.05%) |
Oct 08, 2013 | 84.29 | 84.82 | 83.86 | 84.14 | 161,304 | -0.03(-0.03%) |
Oct 07, 2013 | 82.63 | 84.37 | 82.49 | 84.17 | 0 | +1.16(+1.40%) |
Oct 04, 2013 | 81.18 | 83.60 | 81.18 | 83.01 | 0 | +1.70(+2.09%) |
Oct 03, 2013 | 82.39 | 82.43 | 80.79 | 81.31 | 0 | -0.96(-1.17%) |
Oct 02, 2013 | 80.67 | 83.41 | 80.67 | 82.26 | 98,813 | +1.06(+1.30%) |
Oct 01, 2013 | 80.39 | 82.12 | 80.35 | 81.21 | 49,510 | +0.39(+0.48%) |
Sep 30, 2013 | 79.28 | 81.24 | 79.28 | 80.82 | 0 | +0.89(+1.11%) |
Sep 27, 2013 | 78.97 | 80.23 | 78.97 | 79.93 | 0 | +0.36(+0.45%) |
Sep 26, 2013 | 79.38 | 79.65 | 78.69 | 79.57 | 48,801 | +0.49(+0.62%) |
Sep 25, 2013 | 79.17 | 79.31 | 78.71 | 79.08 | 39,844 | -0.19(-0.23%) |
Sep 24, 2013 | 79.07 | 80.12 | 78.44 | 79.26 | 44,041 | +0.20(+0.25%) |
Sep 23, 2013 | 80.39 | 81.09 | 78.40 | 79.07 | 48,133 | -1.15(-1.44%) |
Sep 20, 2013 | 80.58 | 81.19 | 79.86 | 80.22 | 0 | +0.03(+0.04%) |
Sep 19, 2013 | 80.17 | 80.58 | 79.41 | 80.19 | 0 | -0.25(-0.32%) |
Sep 18, 2013 | 80.73 | 81.17 | 80.00 | 80.44 | 0 | -0.79(-0.97%) |
Sep 17, 2013 | 79.98 | 81.36 | 79.90 | 81.23 | 0 | +0.25(+0.31%) |
Sep 16, 2013 | 80.04 | 81.03 | 79.68 | 80.98 | 0 | +1.04(+1.30%) |
Sep 13, 2013 | 80.09 | 80.67 | 78.20 | 79.95 | 0 | +2.08(+2.67%) |
Sep 12, 2013 | 77.28 | 78.53 | 76.79 | 77.87 | 66,571 | +0.72(+0.94%) |
Sep 11, 2013 | 78.43 | 78.58 | 77.02 | 77.14 | 0 | -1.56(-1.99%) |
Sep 10, 2013 | 76.05 | 78.86 | 76.05 | 78.71 | 43,408 | +3.42(+4.54%) |
Sep 09, 2013 | 74.05 | 75.61 | 73.55 | 75.29 | 0 | +1.20(+1.62%) |
Sep 06, 2013 | 75.32 | 75.32 | 73.62 | 74.09 | 0 | -0.81(-1.08%) |
Sep 05, 2013 | 74.75 | 75.54 | 74.42 | 74.90 | 0 | +0.09(+0.12%) |
Sep 04, 2013 | 74.35 | 75.46 | 74.35 | 74.81 | 0 | +0.49(+0.66%) |
Sep 03, 2013 | 73.74 | 74.53 | 73.00 | 74.32 | 0 | +1.42(+1.94%) |
Aug 30, 2013 | 73.26 | 73.74 | 72.56 | 72.90 | 0 | -0.65(-0.89%) |
Aug 29, 2013 | 72.31 | 73.97 | 72.28 | 73.56 | 53,729 | +1.28(+1.77%) |
Aug 28, 2013 | 71.59 | 73.05 | 71.31 | 72.28 | 0 | +0.60(+0.83%) |
Aug 27, 2013 | 71.66 | 72.52 | 71.36 | 71.68 | 75,114 | -0.75(-1.04%) |
Aug 26, 2013 | 71.98 | 73.12 | 71.98 | 72.43 | 0 | +0.33(+0.46%) |
Aug 23, 2013 | 72.70 | 73.00 | 71.51 | 72.10 | 0 | -0.90(-1.23%) |
Aug 22, 2013 | 71.79 | 73.15 | 69.35 | 73.00 | 26,091 | +1.57(+2.20%) |
Aug 21, 2013 | 72.41 | 72.71 | 71.21 | 71.43 | 0 | -1.17(-1.61%) |
Aug 20, 2013 | 72.36 | 72.80 | 71.76 | 72.60 | 26,870 | +0.31(+0.43%) |
Aug 19, 2013 | 72.79 | 73.71 | 71.92 | 72.29 | 30,163 | -1.11(-1.52%) |
Aug 16, 2013 | 73.44 | 74.81 | 72.60 | 73.40 | 0 | -0.21(-0.29%) |
Aug 15, 2013 | 72.67 | 73.93 | 72.49 | 73.62 | 88,090 | +0.73(+1.01%) |
Aug 14, 2013 | 73.21 | 73.46 | 72.69 | 72.88 | 50,164 | -0.55(-0.74%) |
Aug 13, 2013 | 73.85 | 74.04 | 72.57 | 73.43 | 23,771 | -0.20(-0.27%) |
Aug 12, 2013 | 72.33 | 74.04 | 72.33 | 73.63 | 46,589 | +1.17(+1.62%) |
Aug 09, 2013 | 72.07 | 73.25 | 72.07 | 72.45 | 41,098 | +0.41(+0.57%) |
Aug 08, 2013 | 71.90 | 72.33 | 71.64 | 72.04 | 27,313 | +0.35(+0.49%) |
Aug 07, 2013 | 71.59 | 72.66 | 71.47 | 71.69 | 60,068 | +0.13(+0.18%) |
Aug 06, 2013 | 70.95 | 72.18 | 70.95 | 71.57 | 46,875 | +0.42(+0.59%) |
Aug 05, 2013 | 70.06 | 71.36 | 70.06 | 71.15 | 61,696 | +1.26(+1.80%) |
Aug 02, 2013 | 69.43 | 70.42 | 69.26 | 69.89 | 38,023 | +0.05(+0.07%) |
Aug 01, 2013 | 70.16 | 71.12 | 69.37 | 69.84 | 34,735 | +0.11(+0.15%) |
Jul 31, 2013 | 69.77 | 70.47 | 69.28 | 69.73 | 0 | -0.06(-0.08%) |
Jul 30, 2013 | 69.28 | 70.08 | 69.28 | 69.79 | 0 | +0.63(+0.92%) |
Jul 29, 2013 | 69.49 | 69.57 | 68.98 | 69.15 | 0 | -0.39(-0.56%) |
Jul 26, 2013 | 69.97 | 69.97 | 68.50 | 69.54 | 0 | -0.80(-1.14%) |
Jul 25, 2013 | 67.79 | 70.68 | 67.56 | 70.34 | 0 | +2.56(+3.78%) |
Jul 24, 2013 | 68.37 | 68.84 | 67.45 | 67.79 | 0 | -0.50(-0.73%) |
Jul 23, 2013 | 68.51 | 68.65 | 68.05 | 68.28 | 0 | -0.20(-0.29%) |
Jul 22, 2013 | 68.05 | 68.80 | 67.72 | 68.48 | 0 | +0.58(+0.85%) |
Jul 19, 2013 | 68.04 | 68.34 | 67.62 | 67.90 | 0 | -0.24(-0.36%) |
Jul 18, 2013 | 68.08 | 68.53 | 67.79 | 68.15 | 0 | +0.22(+0.33%) |
Jul 17, 2013 | 68.19 | 68.46 | 67.85 | 67.92 | 35,352 | -0.27(-0.40%) |
Jul 16, 2013 | 68.33 | 68.92 | 67.68 | 68.20 | 0 | -0.28(-0.41%) |
Jul 15, 2013 | 69.78 | 70.04 | 67.26 | 68.48 | 0 | -1.30(-1.86%) |
Jul 12, 2013 | 69.39 | 70.11 | 68.96 | 69.78 | 0 | +0.04(+0.06%) |
Jul 11, 2013 | 69.41 | 69.91 | 68.73 | 69.74 | 0 | +0.87(+1.26%) |
Jul 10, 2013 | 68.38 | 69.26 | 68.38 | 68.87 | 0 | +0.23(+0.34%) |
Jul 09, 2013 | 69.33 | 69.35 | 67.92 | 68.64 | 0 | -0.90(-1.29%) |
Jul 08, 2013 | 72.94 | 73.43 | 69.36 | 69.53 | 117,251 | -3.43(-4.70%) |
Jul 05, 2013 | 73.76 | 73.76 | 72.24 | 72.96 | 0 | +0.20(+0.27%) |
Jul 03, 2013 | 72.51 | 72.98 | 72.01 | 72.77 | 0 | +0.01(+0.01%) |
Jul 02, 2013 | 73.06 | 74.23 | 72.51 | 72.76 | 0 | -1.09(-1.48%) |
Jul 01, 2013 | 71.42 | 73.93 | 71.24 | 73.85 | 0 | +2.72(+3.82%) |
Jun 28, 2013 | 70.90 | 71.49 | 70.45 | 71.14 | 278,220 | +0.10(+0.14%) |
Jun 27, 2013 | 70.78 | 71.30 | 70.42 | 71.04 | 0 | +0.44(+0.62%) |
Jun 26, 2013 | 72.51 | 72.66 | 70.48 | 70.60 | 0 | -1.50(-2.09%) |
Jun 25, 2013 | 72.83 | 73.11 | 70.51 | 72.10 | 0 | -0.29(-0.40%) |
Jun 24, 2013 | 72.10 | 72.80 | 71.88 | 72.40 | 0 | +0.07(+0.09%) |
Jun 21, 2013 | 72.18 | 72.70 | 70.96 | 72.33 | 90,752 | +0.19(+0.26%) |
Jun 20, 2013 | 72.43 | 73.23 | 71.73 | 72.14 | 0 | -1.04(-1.41%) |
Jun 19, 2013 | 74.15 | 74.15 | 72.99 | 73.18 | 0 | -0.88(-1.19%) |
Jun 18, 2013 | 72.80 | 74.14 | 72.80 | 74.06 | 0 | +1.10(+1.51%) |
Jun 17, 2013 | 73.65 | 73.99 | 72.57 | 72.95 | 45,708 | -0.28(-0.39%) |
Jun 14, 2013 | 73.67 | 73.67 | 72.82 | 73.24 | 0 | -0.44(-0.60%) |
Jun 13, 2013 | 73.45 | 74.05 | 73.09 | 73.67 | 17,821 | +0.58(+0.79%) |
Jun 12, 2013 | 73.73 | 73.91 | 72.80 | 73.10 | 43,785 | -0.37(-0.51%) |
Jun 11, 2013 | 73.91 | 74.21 | 73.30 | 73.47 | 37,272 | -1.34(-1.79%) |
Jun 10, 2013 | 75.49 | 75.49 | 74.60 | 74.81 | 0 | -0.65(-0.87%) |
Jun 07, 2013 | 75.40 | 75.55 | 74.66 | 75.46 | 0 | +0.36(+0.48%) |
Jun 06, 2013 | 74.41 | 75.91 | 73.34 | 75.10 | 88,811 | +0.85(+1.14%) |
Jun 05, 2013 | 75.35 | 75.40 | 70.42 | 74.25 | 0 | -4.09(-5.22%) |
Jun 04, 2013 | 77.93 | 78.57 | 77.31 | 78.34 | 0 | +0.29(+0.37%) |
Jun 03, 2013 | 77.61 | 78.51 | 77.39 | 78.04 | 61,972 | +0.51(+0.65%) |
May 31, 2013 | 78.13 | 78.76 | 77.18 | 77.54 | 44,662 | -1.12(-1.43%) |
May 30, 2013 | 78.23 | 78.72 | 77.87 | 78.66 | 19,253 | +0.45(+0.57%) |
May 29, 2013 | 78.26 | 78.75 | 77.60 | 78.21 | 21,513 | -0.71(-0.90%) |
May 28, 2013 | 78.74 | 79.23 | 77.46 | 78.92 | 48,408 | +0.92(+1.18%) |
May 24, 2013 | 78.08 | 78.43 | 77.44 | 78.01 | 0 | -0.27(-0.35%) |
May 23, 2013 | 78.13 | 78.53 | 76.99 | 78.28 | 0 | -0.13(-0.16%) |
May 22, 2013 | 79.27 | 80.42 | 78.26 | 78.41 | 0 | -0.92(-1.16%) |
May 21, 2013 | 80.54 | 80.76 | 79.06 | 79.32 | 0 | -1.04(-1.30%) |
May 20, 2013 | 80.02 | 80.83 | 79.90 | 80.37 | 0 | +0.04(+0.05%) |
May 17, 2013 | 79.84 | 80.33 | 78.90 | 80.33 | 0 | +0.97(+1.22%) |
May 16, 2013 | 78.97 | 79.99 | 78.84 | 79.36 | 66,542 | +0.05(+0.06%) |
May 15, 2013 | 78.41 | 79.40 | 78.03 | 79.31 | 0 | +1.42(+1.83%) |
May 13, 2013 | 79.39 | 79.39 | 77.70 | 77.89 | 0 | -0.45(-0.57%) |
May 10, 2013 | 77.99 | 78.52 | 77.47 | 78.34 | 0 | +0.65(+0.84%) |
May 09, 2013 | 77.93 | 78.30 | 77.64 | 77.68 | 0 | -0.48(-0.61%) |
May 08, 2013 | 77.39 | 78.40 | 77.19 | 78.16 | 0 | +0.56(+0.72%) |
May 07, 2013 | 76.44 | 77.86 | 76.44 | 77.61 | 0 | +1.24(+1.62%) |
May 06, 2013 | 76.40 | 76.43 | 75.64 | 76.37 | 0 | +0.13(+0.17%) |
May 03, 2013 | 76.05 | 77.38 | 75.24 | 76.24 | 0 | +1.00(+1.34%) |
May 02, 2013 | 74.85 | 75.87 | 74.30 | 75.24 | 0 | +0.51(+0.68%) |
May 01, 2013 | 77.12 | 77.66 | 74.64 | 74.73 | 55,385 | -2.80(-3.61%) |
Apr 30, 2013 | 77.25 | 77.80 | 77.09 | 77.53 | 0 | +0.25(+0.33%) |
Apr 29, 2013 | 77.57 | 77.69 | 77.05 | 77.27 | 18,042 | +0.05(+0.06%) |
Apr 26, 2013 | 78.62 | 78.62 | 76.62 | 77.23 | 27,966 | -1.29(-1.64%) |
Apr 25, 2013 | 79.15 | 79.55 | 78.39 | 78.51 | 26,484 | -0.66(-0.84%) |
Apr 24, 2013 | 79.15 | 79.33 | 78.38 | 79.18 | 40,896 | -0.17(-0.21%) |
Apr 23, 2013 | 78.49 | 79.37 | 78.27 | 79.34 | 57,744 | +1.30(+1.66%) |
Apr 22, 2013 | 77.80 | 78.17 | 76.99 | 78.04 | 45,952 | +0.08(+0.10%) |
Apr 19, 2013 | 76.60 | 78.17 | 76.44 | 77.97 | 35,218 | +1.38(+1.80%) |
Apr 18, 2013 | 76.37 | 77.20 | 75.96 | 76.59 | 50,527 | +0.52(+0.68%) |
Apr 17, 2013 | 76.35 | 76.52 | 75.51 | 76.07 | 71,075 | -0.95(-1.23%) |
Apr 16, 2013 | 76.60 | 77.19 | 75.74 | 77.02 | 43,480 | +0.95(+1.24%) |
Apr 15, 2013 | 76.44 | 77.24 | 75.31 | 76.07 | 75,940 | -0.86(-1.12%) |
Apr 12, 2013 | 76.80 | 77.11 | 76.12 | 76.93 | 44,715 | -0.31(-0.40%) |
Apr 11, 2013 | 77.20 | 77.55 | 76.80 | 77.24 | 15,723 | +0.10(+0.13%) |
Apr 10, 2013 | 76.43 | 77.51 | 76.43 | 77.15 | 26,200 | +0.84(+1.10%) |
Apr 09, 2013 | 77.11 | 77.60 | 75.94 | 76.31 | 27,363 | -0.49(-0.64%) |
Apr 08, 2013 | 77.30 | 77.86 | 75.96 | 76.80 | 22,782 | -0.16(-0.20%) |
Apr 05, 2013 | 76.22 | 77.11 | 76.13 | 76.95 | 38,384 | -0.13(-0.16%) |
Apr 04, 2013 | 76.94 | 77.31 | 76.60 | 77.08 | 49,075 | +0.12(+0.15%) |
Apr 03, 2013 | 77.24 | 77.40 | 76.61 | 76.96 | 58,108 | -0.05(-0.06%) |
Apr 02, 2013 | 77.39 | 78.08 | 76.51 | 77.01 | 37,623 | +0.06(+0.08%) |
Apr 01, 2013 | 76.91 | 77.47 | 76.69 | 76.95 | 61,534 | -0.13(-0.16%) |
Mar 28, 2013 | 76.91 | 77.46 | 76.45 | 77.08 | 44,717 | +0.28(+0.37%) |
Mar 27, 2013 | 76.91 | 77.35 | 76.29 | 76.80 | 56,701 | -0.76(-0.98%) |
Mar 26, 2013 | 77.87 | 77.94 | 76.44 | 77.56 | 43,181 | +0.08(+0.10%) |
Mar 25, 2013 | 77.45 | 77.88 | 76.02 | 77.48 | 89,230 | +0.50(+0.65%) |
Mar 22, 2013 | 76.74 | 77.25 | 76.36 | 76.98 | 36,920 | +0.73(+0.96%) |
Mar 21, 2013 | 75.99 | 76.85 | 75.88 | 76.25 | 70,458 | -0.01(-0.01%) |
Mar 20, 2013 | 75.84 | 76.37 | 74.87 | 76.26 | 119,745 | +0.60(+0.80%) |
Mar 19, 2013 | 75.67 | 76.05 | 75.30 | 75.65 | 46,337 | +0.25(+0.34%) |
Mar 18, 2013 | 76.22 | 76.75 | 75.13 | 75.40 | 60,854 | -1.37(-1.79%) |
Mar 15, 2013 | 77.80 | 77.87 | 76.29 | 76.78 | 79,157 | -0.87(-1.12%) |
Mar 14, 2013 | 77.65 | 78.09 | 77.24 | 77.64 | 52,280 | +0.00(+0.00%) |
Mar 13, 2013 | 77.82 | 79.16 | 77.54 | 77.64 | 79,632 | +0.02(+0.02%) |
Mar 12, 2013 | 75.37 | 78.50 | 74.82 | 77.62 | 238,345 | +5.89(+8.22%) |
Mar 11, 2013 | 71.87 | 72.27 | 71.42 | 71.73 | 64,872 | -0.60(-0.84%) |
Mar 08, 2013 | 72.61 | 72.75 | 71.94 | 72.33 | 47,856 | +0.24(+0.34%) |
Mar 07, 2013 | 71.70 | 72.37 | 71.55 | 72.09 | 40,846 | +0.28(+0.39%) |
Mar 06, 2013 | 72.39 | 73.04 | 71.23 | 71.81 | 75,036 | -0.44(-0.61%) |
Mar 05, 2013 | 72.79 | 73.27 | 71.93 | 72.25 | 55,072 | -0.13(-0.17%) |
Mar 04, 2013 | 72.24 | 72.92 | 71.86 | 72.37 | 106,765 | -0.24(-0.34%) |