Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 76.59 | 76.87 | 75.87 | 76.87 | 66,386 | +0.59(+0.77%) |
Feb 27, 2014 | 75.92 | 76.44 | 75.71 | 76.28 | 42,048 | +0.60(+0.80%) |
Feb 26, 2014 | 75.34 | 75.68 | 74.96 | 75.68 | 34,878 | +0.72(+0.96%) |
Feb 25, 2014 | 74.89 | 75.28 | 74.56 | 74.96 | 45,240 | +0.28(+0.37%) |
Feb 24, 2014 | 74.66 | 74.84 | 74.39 | 74.68 | 85,788 | -0.16(-0.21%) |
Feb 21, 2014 | 75.04 | 75.06 | 74.52 | 74.84 | 42,386 | +0.24(+0.32%) |
Feb 20, 2014 | 75.25 | 75.63 | 74.18 | 74.60 | 72,004 | +0.02(+0.02%) |
Feb 19, 2014 | 75.68 | 76.02 | 74.30 | 74.58 | 126,274 | -0.42(-0.56%) |
Feb 18, 2014 | 74.88 | 75.44 | 74.38 | 75.00 | 74,722 | +0.58(+0.78%) |
Feb 14, 2014 | 74.60 | 74.42 | 74.42 | 74.42 | 33,371 | -0.02(-0.02%) |
Feb 13, 2014 | 73.98 | 75.17 | 73.76 | 74.44 | 51,714 | +0.53(+0.71%) |
Feb 12, 2014 | 74.03 | 74.50 | 73.38 | 73.91 | 54,626 | -0.36(-0.48%) |
Feb 11, 2014 | 75.90 | 75.90 | 74.16 | 74.27 | 59,827 | -1.33(-1.75%) |
Feb 10, 2014 | 75.35 | 76.19 | 74.15 | 75.59 | 53,100 | -0.19(-0.25%) |
Feb 07, 2014 | 74.49 | 75.78 | 73.82 | 75.78 | 42,190 | +1.87(+2.53%) |
Feb 06, 2014 | 73.26 | 74.08 | 73.02 | 73.91 | 54,491 | +1.05(+1.45%) |
Feb 05, 2014 | 72.96 | 73.19 | 72.23 | 72.85 | 108,020 | +0.37(+0.52%) |
Feb 04, 2014 | 72.21 | 72.63 | 71.90 | 72.48 | 39,090 | +0.75(+1.04%) |
Feb 03, 2014 | 73.35 | 73.59 | 71.46 | 71.73 | 71,962 | -1.41(-1.93%) |
Jan 31, 2014 | 71.34 | 73.18 | 71.34 | 73.14 | 48,065 | +1.05(+1.46%) |
Jan 30, 2014 | 71.43 | 72.18 | 71.33 | 72.09 | 43,516 | +0.93(+1.31%) |
Jan 29, 2014 | 72.01 | 72.01 | 69.05 | 71.16 | 143,955 | -0.97(-1.34%) |
Jan 28, 2014 | 71.87 | 72.67 | 71.50 | 72.12 | 118,360 | -0.02(-0.02%) |
Jan 27, 2014 | 75.37 | 77.22 | 71.78 | 72.14 | 114,636 | -1.68(-2.28%) |
Jan 24, 2014 | 74.88 | 74.91 | 73.65 | 73.82 | 82,371 | -1.36(-1.81%) |
Jan 23, 2014 | 75.25 | 75.45 | 74.77 | 75.18 | 79,605 | -0.12(-0.16%) |
Jan 22, 2014 | 75.39 | 75.44 | 74.15 | 75.30 | 86,120 | +0.22(+0.29%) |
Jan 21, 2014 | 75.61 | 75.86 | 74.93 | 75.08 | 101,371 | -0.27(-0.36%) |
Jan 17, 2014 | 76.37 | 75.35 | 75.35 | 75.35 | 70,922 | -1.02(-1.33%) |
Jan 16, 2014 | 76.73 | 76.95 | 75.90 | 76.37 | 86,466 | -0.68(-0.88%) |
Jan 15, 2014 | 78.34 | 78.34 | 76.36 | 77.05 | 59,129 | -1.29(-1.65%) |
Jan 14, 2014 | 78.99 | 79.04 | 76.29 | 78.34 | 127,503 | -0.70(-0.88%) |
Jan 13, 2014 | 79.92 | 80.02 | 79.04 | 79.04 | 33,847 | -0.66(-0.83%) |
Jan 10, 2014 | 79.67 | 80.76 | 79.63 | 79.70 | 27,432 | -0.27(-0.34%) |
Jan 09, 2014 | 81.33 | 81.66 | 79.89 | 79.97 | 38,805 | -1.53(-1.88%) |
Jan 08, 2014 | 82.56 | 82.56 | 80.53 | 81.50 | 45,097 | -1.24(-1.50%) |
Jan 07, 2014 | 83.02 | 83.52 | 82.32 | 82.74 | 39,791 | -0.32(-0.39%) |
Jan 06, 2014 | 81.72 | 83.29 | 81.52 | 83.07 | 38,352 | +1.22(+1.49%) |
Jan 03, 2014 | 80.42 | 82.49 | 79.46 | 81.84 | 36,402 | +1.89(+2.36%) |
Jan 02, 2014 | 80.28 | 80.57 | 78.51 | 79.96 | 42,458 | -1.04(-1.28%) |
Dec 31, 2013 | 80.40 | 80.99 | 80.99 | 80.99 | 19,069 | +0.61(+0.76%) |
Dec 30, 2013 | 80.28 | 81.13 | 79.89 | 80.38 | 33,175 | -0.44(-0.55%) |
Dec 27, 2013 | 80.67 | 81.28 | 80.23 | 80.82 | 32,794 | -0.02(-0.02%) |
Dec 26, 2013 | 82.74 | 82.74 | 80.84 | 80.84 | 27,406 | -1.83(-2.22%) |
Dec 24, 2013 | 80.72 | 83.07 | 80.26 | 82.68 | 20,779 | +2.29(+2.85%) |
Dec 23, 2013 | 79.26 | 80.48 | 78.92 | 80.38 | 21,136 | +1.72(+2.18%) |
Dec 20, 2013 | 78.50 | 79.50 | 78.27 | 78.67 | 41,127 | +0.27(+0.35%) |
Dec 19, 2013 | 78.38 | 78.53 | 77.96 | 78.39 | 39,046 | +0.22(+0.28%) |
Dec 18, 2013 | 78.16 | 78.51 | 77.82 | 78.17 | 31,659 | -0.29(-0.37%) |
Dec 17, 2013 | 78.48 | 79.02 | 77.92 | 78.46 | 23,073 | +0.17(+0.22%) |
Dec 16, 2013 | 78.97 | 78.97 | 78.16 | 78.29 | 17,723 | -0.22(-0.28%) |
Dec 13, 2013 | 79.65 | 79.65 | 78.19 | 78.51 | 29,674 | +0.05(+0.06%) |
Dec 12, 2013 | 78.60 | 79.52 | 78.07 | 78.46 | 41,688 | -0.68(-0.86%) |
Dec 11, 2013 | 79.74 | 79.89 | 78.70 | 79.14 | 35,207 | -1.05(-1.31%) |
Dec 10, 2013 | 80.87 | 80.87 | 79.02 | 80.19 | 41,775 | -1.29(-1.58%) |
Dec 09, 2013 | 83.34 | 83.49 | 81.08 | 81.49 | 21,842 | -1.34(-1.62%) |
Dec 06, 2013 | 83.34 | 83.48 | 82.71 | 82.83 | 26,310 | -0.39(-0.47%) |
Dec 05, 2013 | 84.02 | 84.07 | 82.88 | 83.22 | 31,015 | -0.39(-0.47%) |
Dec 04, 2013 | 83.56 | 84.73 | 82.99 | 83.61 | 24,786 | -0.58(-0.69%) |
Dec 03, 2013 | 84.78 | 85.36 | 83.73 | 84.19 | 34,365 | -1.12(-1.31%) |
Dec 02, 2013 | 84.20 | 86.04 | 83.45 | 85.31 | 42,326 | +0.70(+0.82%) |
Nov 29, 2013 | 83.90 | 84.94 | 83.75 | 84.61 | 17,312 | +1.05(+1.26%) |
Nov 27, 2013 | 83.86 | 83.90 | 82.88 | 83.56 | 20,435 | +0.29(+0.35%) |
Nov 26, 2013 | 82.39 | 83.75 | 82.17 | 83.27 | 28,944 | +0.53(+0.64%) |
Nov 25, 2013 | 83.00 | 83.54 | 82.42 | 82.74 | 26,925 | -0.25(-0.31%) |
Nov 22, 2013 | 82.18 | 83.17 | 81.77 | 83.00 | 19,760 | +0.41(+0.49%) |
Nov 21, 2013 | 81.04 | 83.17 | 80.62 | 82.59 | 94,549 | +1.38(+1.69%) |
Nov 20, 2013 | 81.30 | 81.40 | 79.87 | 81.21 | 20,789 | +0.04(+0.05%) |
Nov 19, 2013 | 82.43 | 82.43 | 80.68 | 81.17 | 31,627 | -0.60(-0.74%) |
Nov 18, 2013 | 81.73 | 82.73 | 81.47 | 81.78 | 13,317 | +0.07(+0.08%) |
Nov 15, 2013 | 81.42 | 82.93 | 80.68 | 81.71 | 17,347 | +0.49(+0.60%) |
Nov 14, 2013 | 80.05 | 81.42 | 79.63 | 81.22 | 13,997 | +2.99(+3.82%) |
Nov 12, 2013 | 78.15 | 78.49 | 77.75 | 78.23 | 16,890 | -0.13(-0.17%) |
Nov 11, 2013 | 78.64 | 78.82 | 78.02 | 78.37 | 13,440 | -0.39(-0.49%) |
Nov 08, 2013 | 78.75 | 79.26 | 78.08 | 78.75 | 12,707 | -0.18(-0.23%) |
Nov 07, 2013 | 80.72 | 80.72 | 78.38 | 78.94 | 40,260 | -2.01(-2.49%) |
Nov 06, 2013 | 81.05 | 81.18 | 80.43 | 80.95 | 20,511 | +0.02(+0.02%) |
Nov 05, 2013 | 81.07 | 81.41 | 80.53 | 80.94 | 31,279 | -0.20(-0.25%) |
Nov 04, 2013 | 79.88 | 81.52 | 78.96 | 81.14 | 29,917 | +1.06(+1.32%) |
Nov 01, 2013 | 80.58 | 80.92 | 79.33 | 80.08 | 19,000 | -0.45(-0.56%) |
Oct 31, 2013 | 80.47 | 80.53 | 79.88 | 80.53 | 13,585 | +0.50(+0.63%) |
Oct 30, 2013 | 79.74 | 80.33 | 79.61 | 80.03 | 18,209 | +0.55(+0.70%) |
Oct 29, 2013 | 78.82 | 79.48 | 78.75 | 79.48 | 16,052 | +0.71(+0.90%) |
Oct 28, 2013 | 79.16 | 79.47 | 78.55 | 78.77 | 25,346 | +0.07(+0.09%) |
Oct 25, 2013 | 78.62 | 78.94 | 78.08 | 78.70 | 12,527 | +0.47(+0.60%) |
Oct 24, 2013 | 78.28 | 78.97 | 78.08 | 78.23 | 15,463 | -0.59(-0.75%) |
Oct 23, 2013 | 78.52 | 78.87 | 77.97 | 78.82 | 12,165 | +0.47(+0.60%) |
Oct 22, 2013 | 78.59 | 78.59 | 77.80 | 78.35 | 15,317 | +0.79(+1.02%) |
Oct 21, 2013 | 77.88 | 77.88 | 77.23 | 77.56 | 14,524 | +0.22(+0.28%) |
Oct 18, 2013 | 75.72 | 77.53 | 75.72 | 77.34 | 27,364 | +1.11(+1.45%) |
Oct 17, 2013 | 75.38 | 76.33 | 75.18 | 76.24 | 34,273 | +1.02(+1.36%) |
Oct 16, 2013 | 75.18 | 75.31 | 74.25 | 75.21 | 21,622 | +0.62(+0.83%) |
Oct 15, 2013 | 75.55 | 75.55 | 74.29 | 74.59 | 12,394 | -0.96(-1.27%) |
Oct 14, 2013 | 74.22 | 75.55 | 74.14 | 75.55 | 8,237 | +0.79(+1.06%) |
Oct 11, 2013 | 74.57 | 74.99 | 74.26 | 74.76 | 20,235 | +0.44(+0.59%) |
Oct 10, 2013 | 75.20 | 75.20 | 74.14 | 74.32 | 26,446 | +0.17(+0.23%) |
Oct 09, 2013 | 74.86 | 74.86 | 73.50 | 74.15 | 15,443 | -0.30(-0.41%) |
Oct 08, 2013 | 75.88 | 75.88 | 74.20 | 74.46 | 13,449 | -1.02(-1.36%) |
Oct 07, 2013 | 75.65 | 76.20 | 74.94 | 75.48 | 38,879 | -0.79(-1.03%) |
Oct 04, 2013 | 76.84 | 76.96 | 76.10 | 76.27 | 16,018 | -0.34(-0.44%) |
Oct 03, 2013 | 76.86 | 77.09 | 76.05 | 76.61 | 19,425 | -0.12(-0.15%) |
Oct 02, 2013 | 77.73 | 77.95 | 76.59 | 76.72 | 21,952 | -1.01(-1.30%) |
Oct 01, 2013 | 77.38 | 77.85 | 76.74 | 77.73 | 25,954 | -1.16(-1.47%) |
Sep 27, 2013 | 78.87 | 78.89 | 77.60 | 78.89 | 22,149 | -0.03(-0.04%) |
Sep 26, 2013 | 78.91 | 79.12 | 78.72 | 78.92 | 36,521 | +0.02(+0.02%) |
Sep 25, 2013 | 78.89 | 78.91 | 78.32 | 78.91 | 30,998 | +0.44(+0.56%) |
Sep 24, 2013 | 76.57 | 78.49 | 75.96 | 78.47 | 34,641 | +2.35(+3.09%) |
Sep 23, 2013 | 75.23 | 76.24 | 74.79 | 76.12 | 32,343 | +0.54(+0.71%) |
Sep 20, 2013 | 76.20 | 76.20 | 74.83 | 75.58 | 35,251 | -0.13(-0.18%) |
Sep 19, 2013 | 74.71 | 75.72 | 73.97 | 75.72 | 49,241 | +1.51(+2.04%) |
Sep 18, 2013 | 72.69 | 74.20 | 71.89 | 74.20 | 32,720 | +1.65(+2.27%) |
Sep 17, 2013 | 72.84 | 72.84 | 71.95 | 72.56 | 45,057 | -0.05(-0.07%) |
Sep 16, 2013 | 72.81 | 72.95 | 72.39 | 72.61 | 23,818 | +0.42(+0.58%) |
Sep 13, 2013 | 71.79 | 72.69 | 71.35 | 72.19 | 36,005 | +0.79(+1.11%) |
Sep 12, 2013 | 70.95 | 71.52 | 70.44 | 71.40 | 31,556 | +0.67(+0.95%) |
Sep 11, 2013 | 70.60 | 71.08 | 70.26 | 70.73 | 44,212 | -0.05(-0.07%) |
Sep 10, 2013 | 71.69 | 72.19 | 70.60 | 70.78 | 77,489 | -0.89(-1.24%) |
Sep 09, 2013 | 73.65 | 73.65 | 71.30 | 71.67 | 50,116 | -1.54(-2.11%) |
Sep 06, 2013 | 73.77 | 73.97 | 73.08 | 73.21 | 20,072 | -0.52(-0.71%) |
Sep 05, 2013 | 74.47 | 74.47 | 73.28 | 73.73 | 26,605 | -0.37(-0.50%) |
Sep 04, 2013 | 73.62 | 74.54 | 73.62 | 74.10 | 42,017 | +0.25(+0.34%) |
Sep 03, 2013 | 73.37 | 74.04 | 72.44 | 73.85 | 35,964 | +1.09(+1.50%) |
Aug 30, 2013 | 76.00 | 76.00 | 72.41 | 72.76 | 57,023 | -2.95(-3.90%) |
Aug 29, 2013 | 76.07 | 76.19 | 75.58 | 75.72 | 21,720 | +0.00(+0.00%) |
Aug 28, 2013 | 75.11 | 76.30 | 75.11 | 75.72 | 29,252 | +0.95(+1.27%) |
Aug 27, 2013 | 74.32 | 74.96 | 73.85 | 74.77 | 39,455 | +0.09(+0.13%) |
Aug 26, 2013 | 74.39 | 75.56 | 74.39 | 74.67 | 30,627 | +0.13(+0.18%) |
Aug 23, 2013 | 74.49 | 75.01 | 74.29 | 74.54 | 19,677 | +0.07(+0.09%) |
Aug 22, 2013 | 74.05 | 75.18 | 74.05 | 74.47 | 31,030 | +0.45(+0.61%) |
Aug 21, 2013 | 73.50 | 74.67 | 72.95 | 74.02 | 36,126 | +0.61(+0.83%) |
Aug 20, 2013 | 72.96 | 73.61 | 72.58 | 73.41 | 37,586 | +0.40(+0.54%) |
Aug 19, 2013 | 72.63 | 73.49 | 72.35 | 73.01 | 37,297 | +0.73(+1.01%) |
Aug 16, 2013 | 72.57 | 73.20 | 72.28 | 72.28 | 34,211 | -0.46(-0.64%) |
Aug 15, 2013 | 72.42 | 73.28 | 72.42 | 72.75 | 42,791 | -0.25(-0.34%) |
Aug 14, 2013 | 72.98 | 73.25 | 72.70 | 73.00 | 30,223 | +0.13(+0.18%) |
Aug 13, 2013 | 73.54 | 73.73 | 72.86 | 72.86 | 29,664 | -0.78(-1.06%) |
Aug 12, 2013 | 74.32 | 74.32 | 73.44 | 73.64 | 28,916 | -0.75(-1.00%) |
Aug 09, 2013 | 74.54 | 75.15 | 74.39 | 74.39 | 55,302 | -0.02(-0.02%) |
Aug 08, 2013 | 75.33 | 75.33 | 73.84 | 74.41 | 23,275 | -0.02(-0.02%) |
Aug 07, 2013 | 74.64 | 75.02 | 73.79 | 74.42 | 32,626 | -0.40(-0.53%) |
Aug 06, 2013 | 74.84 | 76.08 | 74.37 | 74.82 | 24,509 | -0.33(-0.44%) |
Aug 05, 2013 | 76.43 | 76.43 | 74.85 | 75.15 | 27,975 | -1.18(-1.54%) |
Aug 02, 2013 | 76.79 | 76.87 | 75.66 | 76.33 | 31,185 | -0.46(-0.60%) |
Aug 01, 2013 | 77.65 | 77.65 | 76.39 | 76.79 | 29,036 | -0.27(-0.34%) |
Jul 31, 2013 | 77.74 | 78.50 | 77.01 | 77.06 | 32,989 | -0.41(-0.53%) |
Jul 30, 2013 | 77.85 | 77.94 | 77.24 | 77.47 | 34,515 | +0.36(+0.47%) |
Jul 29, 2013 | 78.25 | 78.25 | 76.94 | 77.11 | 21,888 | -1.09(-1.40%) |
Jul 26, 2013 | 77.85 | 78.38 | 77.58 | 78.20 | 24,936 | +0.03(+0.04%) |
Jul 25, 2013 | 77.06 | 78.17 | 76.59 | 78.17 | 41,892 | +0.46(+0.60%) |
Jul 24, 2013 | 78.30 | 78.85 | 77.07 | 77.70 | 25,154 | -0.55(-0.70%) |
Jul 23, 2013 | 78.70 | 78.73 | 77.75 | 78.25 | 22,331 | +0.12(+0.15%) |
Jul 22, 2013 | 77.23 | 78.18 | 76.85 | 78.13 | 37,650 | +0.38(+0.49%) |
Jul 19, 2013 | 77.55 | 77.75 | 76.53 | 77.75 | 48,998 | +0.28(+0.36%) |
Jul 18, 2013 | 76.10 | 77.68 | 76.10 | 77.47 | 42,074 | +1.36(+1.79%) |
Jul 17, 2013 | 76.69 | 76.69 | 75.37 | 76.11 | 58,147 | -0.07(-0.09%) |
Jul 16, 2013 | 77.27 | 77.27 | 75.65 | 76.18 | 19,026 | -1.06(-1.37%) |
Jul 15, 2013 | 76.28 | 77.31 | 76.13 | 77.24 | 17,576 | +1.16(+1.52%) |
Jul 12, 2013 | 75.78 | 76.15 | 75.20 | 76.08 | 13,439 | +0.48(+0.64%) |
Jul 11, 2013 | 75.60 | 76.03 | 75.20 | 75.60 | 36,989 | +0.31(+0.42%) |
Jul 10, 2013 | 75.40 | 75.55 | 74.36 | 75.28 | 37,317 | +0.12(+0.15%) |
Jul 09, 2013 | 74.41 | 75.28 | 73.91 | 75.17 | 23,408 | +1.26(+1.70%) |
Jul 08, 2013 | 74.11 | 74.55 | 73.61 | 73.91 | 25,041 | +0.15(+0.20%) |
Jul 05, 2013 | 74.80 | 74.80 | 73.74 | 73.76 | 23,860 | -0.73(-0.98%) |
Jul 03, 2013 | 76.49 | 76.83 | 74.49 | 74.49 | 33,452 | -2.29(-2.99%) |
Jul 02, 2013 | 77.70 | 78.96 | 76.78 | 76.78 | 46,059 | -1.52(-1.94%) |
Jul 01, 2013 | 77.62 | 78.45 | 77.29 | 78.30 | 63,812 | +1.24(+1.61%) |
Jun 28, 2013 | 76.86 | 77.27 | 75.28 | 77.06 | 30,012 | +0.78(+1.02%) |
Jun 27, 2013 | 73.83 | 76.49 | 73.38 | 76.28 | 48,703 | +2.83(+3.86%) |
Jun 26, 2013 | 72.58 | 73.59 | 72.00 | 73.44 | 21,109 | +1.79(+2.50%) |
Jun 25, 2013 | 69.96 | 71.82 | 69.93 | 71.65 | 32,300 | +1.97(+2.83%) |
Jun 24, 2013 | 72.38 | 72.38 | 68.39 | 69.68 | 57,936 | -2.95(-4.06%) |
Jun 21, 2013 | 70.06 | 72.83 | 69.38 | 72.63 | 24,490 | +0.40(+0.55%) |
Jun 20, 2013 | 74.24 | 74.36 | 71.27 | 72.23 | 39,232 | -2.37(-3.18%) |
Jun 19, 2013 | 75.32 | 75.32 | 74.27 | 74.60 | 37,207 | -0.71(-0.95%) |
Jun 18, 2013 | 74.82 | 75.81 | 74.82 | 75.32 | 40,664 | -0.25(-0.33%) |
Jun 17, 2013 | 74.16 | 75.57 | 73.98 | 75.57 | 55,299 | +1.87(+2.54%) |
Jun 14, 2013 | 72.47 | 73.69 | 72.10 | 73.69 | 37,534 | +1.46(+2.02%) |
Jun 13, 2013 | 70.84 | 72.33 | 70.44 | 72.23 | 41,441 | +1.14(+1.61%) |
Jun 12, 2013 | 70.63 | 71.36 | 70.13 | 71.09 | 75,774 | +0.75(+1.06%) |
Jun 11, 2013 | 70.35 | 70.98 | 70.26 | 70.35 | 29,407 | -0.75(-1.05%) |
Jun 10, 2013 | 71.85 | 71.85 | 70.98 | 71.09 | 41,362 | -0.58(-0.81%) |
Jun 07, 2013 | 71.34 | 71.84 | 71.15 | 71.67 | 99,534 | +0.80(+1.12%) |
Jun 06, 2013 | 70.78 | 71.31 | 70.15 | 70.88 | 44,074 | -0.15(-0.21%) |
Jun 05, 2013 | 72.50 | 72.75 | 70.84 | 71.03 | 29,747 | -1.44(-1.99%) |
Jun 04, 2013 | 72.95 | 73.05 | 72.10 | 72.47 | 55,129 | -0.28(-0.39%) |
Jun 03, 2013 | 74.07 | 74.16 | 72.38 | 72.75 | 39,961 | -0.88(-1.19%) |
May 31, 2013 | 75.71 | 76.00 | 73.63 | 73.63 | 61,476 | -1.92(-2.54%) |
May 30, 2013 | 75.85 | 75.85 | 74.57 | 75.55 | 47,146 | +0.00(+0.00%) |
May 29, 2013 | 76.39 | 76.58 | 75.00 | 75.55 | 44,168 | -0.99(-1.30%) |
May 28, 2013 | 77.47 | 77.47 | 76.33 | 76.54 | 18,178 | +0.23(+0.30%) |
May 24, 2013 | 76.61 | 76.61 | 76.03 | 76.31 | 27,876 | -0.08(-0.11%) |
May 23, 2013 | 76.71 | 76.90 | 76.31 | 76.39 | 47,770 | -1.21(-1.56%) |
May 22, 2013 | 77.74 | 78.30 | 77.01 | 77.60 | 26,449 | -0.13(-0.17%) |
May 21, 2013 | 78.12 | 78.40 | 77.50 | 77.74 | 37,474 | +0.15(+0.19%) |
May 20, 2013 | 77.88 | 78.26 | 77.47 | 77.59 | 83,088 | -1.00(-1.27%) |
May 17, 2013 | 78.11 | 78.83 | 77.80 | 78.59 | 57,441 | +1.11(+1.44%) |
May 16, 2013 | 79.03 | 79.75 | 76.72 | 77.47 | 69,435 | -2.03(-2.55%) |
May 15, 2013 | 80.67 | 80.68 | 78.32 | 79.50 | 75,808 | +0.16(+0.21%) |
May 13, 2013 | 77.28 | 79.34 | 76.49 | 79.34 | 91,819 | +2.50(+3.26%) |
May 10, 2013 | 74.56 | 76.83 | 74.56 | 76.83 | 41,416 | +1.90(+2.53%) |
May 09, 2013 | 73.84 | 74.94 | 73.84 | 74.94 | 23,913 | +0.97(+1.31%) |
May 08, 2013 | 73.59 | 74.12 | 73.36 | 73.97 | 45,062 | +0.49(+0.67%) |
May 07, 2013 | 72.99 | 73.48 | 72.87 | 73.48 | 48,930 | +0.46(+0.63%) |
May 06, 2013 | 72.94 | 73.35 | 72.87 | 73.02 | 38,488 | +0.00(+0.00%) |
May 03, 2013 | 72.94 | 73.53 | 72.74 | 73.02 | 50,167 | +0.25(+0.34%) |
May 02, 2013 | 72.46 | 73.12 | 72.46 | 72.77 | 60,149 | +0.25(+0.34%) |
May 01, 2013 | 72.89 | 73.07 | 72.50 | 72.53 | 35,035 | -0.56(-0.76%) |
Apr 30, 2013 | 73.23 | 73.40 | 72.38 | 73.08 | 70,458 | -0.41(-0.56%) |
Apr 29, 2013 | 73.56 | 74.00 | 72.27 | 73.49 | 53,619 | -0.51(-0.69%) |
Apr 26, 2013 | 74.18 | 74.57 | 73.81 | 74.00 | 40,452 | -0.47(-0.64%) |
Apr 25, 2013 | 74.97 | 74.97 | 74.00 | 74.48 | 44,216 | +0.00(+0.00%) |
Apr 24, 2013 | 75.33 | 75.59 | 74.46 | 74.48 | 81,646 | -1.18(-1.56%) |
Apr 23, 2013 | 76.65 | 76.92 | 75.66 | 75.66 | 59,558 | -1.11(-1.45%) |
Apr 22, 2013 | 77.72 | 78.13 | 76.87 | 76.77 | 61,421 | -1.15(-1.47%) |
Apr 19, 2013 | 76.75 | 77.95 | 76.74 | 77.91 | 15,070 | +1.05(+1.36%) |
Apr 18, 2013 | 76.92 | 77.69 | 76.51 | 76.87 | 41,312 | -0.08(-0.11%) |
Apr 17, 2013 | 76.62 | 77.69 | 76.49 | 76.95 | 28,077 | -0.38(-0.49%) |
Apr 16, 2013 | 76.29 | 77.36 | 76.03 | 77.33 | 47,142 | +1.44(+1.90%) |
Apr 15, 2013 | 76.57 | 76.64 | 75.69 | 75.88 | 26,093 | -1.11(-1.45%) |
Apr 12, 2013 | 76.23 | 77.08 | 76.06 | 77.00 | 34,328 | +0.18(+0.23%) |
Apr 11, 2013 | 75.97 | 77.19 | 75.75 | 76.82 | 40,525 | +0.75(+0.99%) |
Apr 10, 2013 | 76.61 | 77.13 | 75.93 | 76.06 | 22,996 | -0.49(-0.64%) |
Apr 09, 2013 | 75.28 | 76.56 | 75.02 | 76.56 | 34,604 | +0.64(+0.84%) |
Apr 08, 2013 | 75.03 | 76.20 | 75.03 | 75.92 | 24,014 | +0.87(+1.16%) |
Apr 05, 2013 | 75.64 | 75.84 | 74.90 | 75.05 | 48,757 | -0.95(-1.25%) |
Apr 04, 2013 | 77.44 | 77.89 | 75.62 | 76.00 | 61,805 | -1.41(-1.82%) |
Apr 03, 2013 | 80.62 | 80.62 | 77.13 | 77.41 | 57,383 | -2.24(-2.81%) |
Apr 02, 2013 | 79.94 | 80.78 | 79.64 | 79.64 | 41,184 | -0.25(-0.32%) |
Apr 01, 2013 | 80.86 | 80.86 | 79.54 | 79.90 | 54,795 | -0.95(-1.17%) |
Mar 28, 2013 | 82.02 | 82.89 | 80.71 | 80.85 | 68,253 | -1.18(-1.44%) |
Mar 27, 2013 | 81.83 | 82.02 | 81.47 | 82.02 | 44,318 | +0.16(+0.20%) |
Mar 26, 2013 | 80.45 | 82.17 | 80.32 | 81.86 | 85,721 | +1.80(+2.25%) |
Mar 25, 2013 | 79.75 | 80.06 | 79.18 | 80.06 | 47,364 | +0.67(+0.85%) |
Mar 22, 2013 | 79.52 | 80.14 | 78.14 | 79.39 | 49,082 | -0.18(-0.23%) |
Mar 21, 2013 | 77.59 | 79.76 | 77.40 | 79.57 | 45,835 | +1.95(+2.51%) |
Mar 20, 2013 | 76.39 | 77.62 | 76.20 | 77.62 | 22,088 | +1.44(+1.89%) |
Mar 19, 2013 | 75.38 | 76.29 | 75.38 | 76.18 | 23,946 | +0.51(+0.67%) |
Mar 18, 2013 | 74.57 | 75.74 | 74.51 | 75.67 | 26,301 | +0.69(+0.92%) |
Mar 15, 2013 | 74.79 | 75.43 | 74.67 | 74.98 | 37,920 | -0.08(-0.11%) |
Mar 14, 2013 | 75.25 | 75.25 | 74.03 | 75.07 | 31,991 | +0.56(+0.75%) |
Mar 13, 2013 | 74.57 | 75.23 | 74.36 | 74.51 | 52,809 | +0.00(+0.00%) |
Mar 12, 2013 | 75.07 | 75.21 | 74.35 | 74.51 | 27,816 | -0.31(-0.42%) |
Mar 11, 2013 | 75.07 | 76.05 | 74.74 | 74.82 | 43,674 | -0.67(-0.89%) |
Mar 08, 2013 | 75.07 | 75.70 | 74.82 | 75.49 | 28,853 | +0.67(+0.90%) |
Mar 07, 2013 | 75.97 | 75.97 | 74.66 | 74.82 | 27,554 | -0.77(-1.02%) |
Mar 06, 2013 | 76.74 | 76.95 | 75.52 | 75.59 | 39,640 | -1.31(-1.70%) |
Mar 05, 2013 | 78.06 | 78.21 | 76.64 | 76.90 | 51,621 | -0.59(-0.76%) |
Mar 04, 2013 | 77.75 | 79.04 | 77.49 | 77.49 | 102,255 | -0.20(-0.25%) |