Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 78.91 | 79.71 | 78.27 | 78.54 | 685,608 | +0.16(+0.20%) |
Mar 28, 2014 | 78.55 | 79.32 | 77.62 | 78.38 | 548,462 | -0.11(-0.14%) |
Mar 27, 2014 | 76.78 | 78.67 | 76.65 | 78.49 | 1,059,020 | +2.17(+2.85%) |
Mar 26, 2014 | 75.81 | 76.83 | 75.66 | 76.32 | 549,984 | +0.66(+0.87%) |
Mar 25, 2014 | 75.31 | 76.24 | 75.07 | 75.66 | 649,018 | +1.19(+1.59%) |
Mar 24, 2014 | 74.85 | 75.54 | 73.25 | 74.47 | 507,189 | -0.23(-0.30%) |
Mar 21, 2014 | 74.91 | 75.71 | 74.14 | 74.70 | 835,053 | -0.13(-0.17%) |
Mar 20, 2014 | 71.63 | 75.28 | 71.01 | 74.83 | 1,107,737 | +3.04(+4.24%) |
Mar 19, 2014 | 71.31 | 72.97 | 70.52 | 71.79 | 718,610 | +0.19(+0.26%) |
Mar 18, 2014 | 71.03 | 71.95 | 69.93 | 71.60 | 1,170,460 | +0.67(+0.95%) |
Mar 17, 2014 | 70.25 | 71.26 | 69.65 | 70.93 | 465,704 | +0.73(+1.04%) |
Mar 14, 2014 | 69.55 | 71.12 | 69.41 | 70.20 | 707,354 | +0.62(+0.90%) |
Mar 13, 2014 | 69.77 | 70.42 | 69.45 | 69.57 | 855,893 | -0.13(-0.18%) |
Mar 12, 2014 | 70.13 | 70.47 | 69.45 | 69.70 | 666,277 | -0.47(-0.67%) |
Mar 11, 2014 | 70.28 | 70.82 | 69.85 | 70.17 | 489,953 | -0.13(-0.19%) |
Mar 10, 2014 | 71.48 | 71.48 | 69.38 | 70.31 | 787,609 | -1.19(-1.66%) |
Mar 07, 2014 | 72.69 | 72.98 | 70.89 | 71.49 | 848,825 | -0.99(-1.37%) |
Mar 06, 2014 | 72.97 | 73.66 | 72.26 | 72.49 | 818,109 | +0.04(+0.06%) |
Mar 05, 2014 | 72.55 | 72.97 | 72.07 | 72.44 | 929,896 | -0.26(-0.36%) |
Mar 04, 2014 | 72.43 | 74.06 | 71.72 | 72.71 | 926,466 | +1.33(+1.86%) |
Mar 03, 2014 | 71.27 | 72.49 | 70.73 | 71.38 | 563,463 | -0.75(-1.04%) |
Feb 28, 2014 | 73.56 | 73.91 | 71.79 | 72.12 | 879,739 | -1.15(-1.56%) |
Feb 27, 2014 | 71.66 | 73.52 | 71.19 | 73.27 | 1,096,148 | +1.67(+2.33%) |
Feb 26, 2014 | 72.16 | 72.83 | 70.58 | 71.60 | 1,450,222 | -0.84(-1.16%) |
Feb 25, 2014 | 74.81 | 75.23 | 71.94 | 72.44 | 1,474,321 | -2.43(-3.24%) |
Feb 24, 2014 | 75.11 | 76.29 | 74.82 | 74.87 | 642,433 | -0.09(-0.12%) |
Feb 21, 2014 | 74.73 | 75.91 | 74.57 | 74.96 | 379,623 | +0.13(+0.18%) |
Feb 20, 2014 | 74.87 | 76.10 | 74.47 | 74.83 | 710,191 | -0.22(-0.29%) |
Feb 19, 2014 | 76.17 | 76.59 | 74.03 | 75.05 | 925,232 | -1.20(-1.58%) |
Feb 18, 2014 | 76.39 | 77.14 | 75.85 | 76.25 | 662,929 | +0.00(+0.00%) |
Feb 14, 2014 | 76.03 | 76.25 | 76.25 | 76.25 | 601,152 | +1.12(+1.49%) |
Feb 13, 2014 | 75.55 | 75.66 | 74.52 | 75.13 | 687,308 | -0.35(-0.47%) |
Feb 12, 2014 | 76.71 | 76.71 | 74.69 | 75.49 | 724,912 | -0.82(-1.07%) |
Feb 11, 2014 | 75.23 | 77.42 | 74.14 | 76.30 | 955,171 | +1.28(+1.71%) |
Feb 10, 2014 | 76.61 | 76.67 | 74.79 | 75.02 | 965,178 | -1.80(-2.35%) |
Feb 07, 2014 | 74.73 | 77.04 | 74.31 | 76.83 | 775,129 | +2.28(+3.06%) |
Feb 06, 2014 | 74.85 | 74.85 | 74.38 | 74.54 | 1,039,736 | +0.27(+0.36%) |
Feb 05, 2014 | 75.08 | 75.78 | 74.12 | 74.27 | 1,263,686 | -0.62(-0.83%) |
Feb 04, 2014 | 75.06 | 75.57 | 73.69 | 74.90 | 774,700 | +0.90(+1.22%) |
Feb 03, 2014 | 76.21 | 77.01 | 73.86 | 73.99 | 465,447 | -2.02(-2.66%) |
Jan 31, 2014 | 75.34 | 76.48 | 74.71 | 76.02 | 724,182 | -0.14(-0.19%) |
Jan 30, 2014 | 76.41 | 76.44 | 74.80 | 76.16 | 642,472 | +0.40(+0.52%) |
Jan 29, 2014 | 75.01 | 76.15 | 73.41 | 75.76 | 887,851 | -0.30(-0.40%) |
Jan 28, 2014 | 76.33 | 76.99 | 74.80 | 76.07 | 1,203,768 | +0.35(+0.46%) |
Jan 27, 2014 | 75.90 | 76.30 | 74.30 | 75.72 | 1,054,550 | -0.50(-0.65%) |
Jan 24, 2014 | 77.43 | 77.43 | 75.55 | 76.22 | 1,334,892 | -1.63(-2.10%) |
Jan 23, 2014 | 78.30 | 78.43 | 76.70 | 77.85 | 694,634 | -1.21(-1.53%) |
Jan 22, 2014 | 78.79 | 79.31 | 77.68 | 79.07 | 628,950 | +0.24(+0.31%) |
Jan 21, 2014 | 78.35 | 78.91 | 77.71 | 78.82 | 938,791 | +0.55(+0.70%) |
Jan 17, 2014 | 78.27 | 78.27 | 78.27 | 78.27 | 709,417 | +0.13(+0.16%) |
Jan 16, 2014 | 78.79 | 79.05 | 77.65 | 78.15 | 646,879 | -0.78(-0.99%) |
Jan 15, 2014 | 80.14 | 80.14 | 78.83 | 78.93 | 535,792 | -1.21(-1.51%) |
Jan 14, 2014 | 80.69 | 81.20 | 79.84 | 80.14 | 523,334 | -0.40(-0.49%) |
Jan 13, 2014 | 81.39 | 82.13 | 80.07 | 80.54 | 655,696 | -1.12(-1.37%) |
Jan 10, 2014 | 79.60 | 81.85 | 79.38 | 81.66 | 769,179 | +2.48(+3.13%) |
Jan 09, 2014 | 78.10 | 79.21 | 77.53 | 79.18 | 534,710 | +1.09(+1.39%) |
Jan 08, 2014 | 79.51 | 79.63 | 77.86 | 78.10 | 617,156 | -1.42(-1.78%) |
Jan 07, 2014 | 79.62 | 80.01 | 78.95 | 79.51 | 384,932 | +0.54(+0.68%) |
Jan 06, 2014 | 79.53 | 79.77 | 78.76 | 78.97 | 389,304 | -0.26(-0.33%) |
Jan 03, 2014 | 79.74 | 80.09 | 78.79 | 79.23 | 535,214 | -0.32(-0.40%) |
Jan 02, 2014 | 81.16 | 81.59 | 79.18 | 79.55 | 862,946 | -2.89(-3.50%) |
Dec 31, 2013 | 82.33 | 82.44 | 82.44 | 82.44 | 202,046 | -0.10(-0.12%) |
Dec 30, 2013 | 81.69 | 83.13 | 81.09 | 82.55 | 374,215 | +0.40(+0.49%) |
Dec 27, 2013 | 82.09 | 82.41 | 80.89 | 82.14 | 297,618 | +0.22(+0.27%) |
Dec 26, 2013 | 82.17 | 82.28 | 81.19 | 81.92 | 542,938 | -0.23(-0.28%) |
Dec 24, 2013 | 82.30 | 82.47 | 81.90 | 82.15 | 198,615 | -0.03(-0.03%) |
Dec 23, 2013 | 80.89 | 82.38 | 80.88 | 82.17 | 477,211 | +1.37(+1.70%) |
Dec 20, 2013 | 79.82 | 81.57 | 79.82 | 80.80 | 585,149 | +0.40(+0.49%) |
Dec 19, 2013 | 80.76 | 80.95 | 79.34 | 80.41 | 812,981 | +0.19(+0.24%) |
Dec 18, 2013 | 79.18 | 81.37 | 77.83 | 80.21 | 1,417,241 | +1.24(+1.57%) |
Dec 17, 2013 | 79.76 | 80.55 | 78.83 | 78.97 | 576,012 | -0.66(-0.83%) |
Dec 16, 2013 | 79.66 | 80.65 | 79.44 | 79.63 | 658,700 | -0.03(-0.03%) |
Dec 13, 2013 | 78.91 | 80.06 | 78.20 | 79.66 | 767,570 | +1.68(+2.16%) |
Dec 12, 2013 | 78.82 | 78.82 | 76.77 | 77.97 | 899,874 | -1.14(-1.44%) |
Dec 11, 2013 | 79.22 | 79.75 | 79.00 | 79.11 | 1,056,833 | +0.07(+0.08%) |
Dec 10, 2013 | 78.73 | 79.07 | 78.35 | 79.04 | 375,248 | +0.33(+0.42%) |
Dec 09, 2013 | 77.96 | 78.92 | 77.75 | 78.71 | 681,033 | +1.18(+1.52%) |
Dec 06, 2013 | 77.85 | 78.97 | 77.35 | 77.53 | 607,237 | +1.10(+1.44%) |
Dec 05, 2013 | 77.24 | 78.44 | 76.38 | 76.43 | 783,146 | -1.02(-1.32%) |
Dec 04, 2013 | 77.23 | 78.09 | 76.15 | 77.45 | 586,935 | +0.62(+0.81%) |
Dec 03, 2013 | 77.06 | 77.14 | 75.25 | 76.83 | 455,011 | -0.10(-0.13%) |
Dec 02, 2013 | 79.29 | 79.78 | 76.73 | 76.93 | 564,123 | -1.75(-2.22%) |
Nov 29, 2013 | 78.44 | 79.04 | 77.31 | 78.68 | 564,626 | +0.16(+0.20%) |
Nov 27, 2013 | 75.86 | 78.73 | 75.59 | 78.52 | 604,035 | +2.59(+3.42%) |
Nov 26, 2013 | 75.96 | 76.70 | 74.36 | 75.93 | 777,823 | -0.02(-0.02%) |
Nov 25, 2013 | 75.84 | 76.43 | 75.39 | 75.94 | 390,462 | -0.04(-0.05%) |
Nov 22, 2013 | 75.59 | 76.32 | 75.20 | 75.98 | 553,160 | +0.26(+0.34%) |
Nov 21, 2013 | 75.70 | 76.38 | 75.20 | 75.73 | 467,656 | -0.80(-1.04%) |
Nov 20, 2013 | 76.12 | 77.89 | 75.86 | 76.52 | 724,429 | +0.33(+0.44%) |
Nov 19, 2013 | 77.47 | 78.35 | 75.11 | 76.19 | 718,204 | -1.38(-1.77%) |
Nov 18, 2013 | 78.76 | 78.89 | 76.81 | 77.57 | 844,932 | -0.80(-1.02%) |
Nov 15, 2013 | 75.83 | 79.17 | 75.79 | 78.36 | 1,112,365 | +2.96(+3.92%) |
Nov 14, 2013 | 73.99 | 75.69 | 73.95 | 75.40 | 909,900 | +1.30(+1.76%) |
Nov 13, 2013 | 73.55 | 74.24 | 73.15 | 74.10 | 448,500 | +0.03(+0.04%) |
Nov 12, 2013 | 73.97 | 74.48 | 73.42 | 74.07 | 558,669 | -0.27(-0.36%) |
Nov 11, 2013 | 74.54 | 75.34 | 73.58 | 74.33 | 725,870 | -0.46(-0.61%) |
Nov 08, 2013 | 73.28 | 74.79 | 72.11 | 74.79 | 2,116,577 | +1.33(+1.80%) |
Nov 07, 2013 | 74.80 | 74.84 | 73.22 | 73.47 | 527,227 | -0.78(-1.05%) |
Nov 06, 2013 | 74.59 | 74.85 | 74.10 | 74.24 | 687,002 | +0.12(+0.16%) |
Nov 05, 2013 | 75.91 | 78.18 | 73.90 | 74.13 | 977,524 | -2.03(-2.67%) |
Nov 04, 2013 | 76.89 | 77.97 | 76.08 | 76.16 | 679,451 | -0.86(-1.12%) |
Nov 01, 2013 | 76.23 | 77.14 | 75.71 | 77.02 | 632,701 | +0.33(+0.43%) |
Oct 31, 2013 | 77.40 | 77.70 | 75.39 | 76.69 | 960,437 | -0.76(-0.99%) |
Oct 30, 2013 | 78.14 | 79.06 | 76.57 | 77.45 | 593,921 | -0.59(-0.76%) |
Oct 29, 2013 | 77.13 | 78.19 | 76.93 | 78.05 | 735,580 | +0.84(+1.09%) |
Oct 28, 2013 | 77.19 | 77.43 | 75.98 | 77.21 | 975,568 | -0.39(-0.50%) |
Oct 25, 2013 | 75.19 | 77.79 | 74.32 | 77.59 | 791,087 | +2.26(+3.00%) |
Oct 24, 2013 | 77.27 | 77.36 | 74.82 | 75.33 | 815,036 | -1.86(-2.41%) |
Oct 23, 2013 | 76.88 | 77.55 | 76.05 | 77.19 | 705,253 | -0.06(-0.07%) |
Oct 22, 2013 | 75.92 | 77.74 | 75.92 | 77.25 | 1,048,333 | +1.64(+2.16%) |
Oct 21, 2013 | 76.67 | 76.97 | 74.72 | 75.61 | 776,863 | -1.24(-1.62%) |
Oct 18, 2013 | 77.47 | 77.80 | 76.35 | 76.85 | 510,837 | -0.35(-0.46%) |
Oct 17, 2013 | 76.48 | 78.14 | 76.48 | 77.21 | 680,674 | +0.76(+1.00%) |
Oct 16, 2013 | 77.36 | 77.73 | 76.08 | 76.44 | 774,412 | -0.43(-0.56%) |
Oct 15, 2013 | 78.07 | 78.90 | 75.99 | 76.87 | 1,000,382 | -1.24(-1.59%) |
Oct 14, 2013 | 78.96 | 79.08 | 77.42 | 78.11 | 813,502 | -1.18(-1.48%) |
Oct 11, 2013 | 78.51 | 79.42 | 78.14 | 79.29 | 589,916 | -0.07(-0.09%) |
Oct 10, 2013 | 79.45 | 80.16 | 78.73 | 79.36 | 605,742 | +0.93(+1.18%) |
Oct 09, 2013 | 78.88 | 79.29 | 78.19 | 78.43 | 591,525 | -0.25(-0.31%) |
Oct 08, 2013 | 80.44 | 80.44 | 77.90 | 78.68 | 463,367 | -1.48(-1.85%) |
Oct 07, 2013 | 80.52 | 80.73 | 79.58 | 80.16 | 632,377 | -0.81(-0.99%) |
Oct 04, 2013 | 79.33 | 81.44 | 79.02 | 80.96 | 335,977 | +1.82(+2.30%) |
Oct 03, 2013 | 80.64 | 80.66 | 78.25 | 79.15 | 559,708 | -1.81(-2.23%) |
Oct 02, 2013 | 81.79 | 82.03 | 80.26 | 80.96 | 556,203 | -1.43(-1.74%) |
Oct 01, 2013 | 79.74 | 82.40 | 79.48 | 82.39 | 720,983 | +2.58(+3.23%) |
Sep 30, 2013 | 80.42 | 81.02 | 79.24 | 79.80 | 605,082 | -0.78(-0.97%) |
Sep 27, 2013 | 82.61 | 83.16 | 80.19 | 80.59 | 511,860 | -2.67(-3.21%) |
Sep 26, 2013 | 84.57 | 85.24 | 83.08 | 83.26 | 436,166 | -1.32(-1.56%) |
Sep 25, 2013 | 83.25 | 85.02 | 82.80 | 84.57 | 658,793 | +0.83(+0.99%) |
Sep 24, 2013 | 83.89 | 84.35 | 83.33 | 83.74 | 281,961 | -0.42(-0.50%) |
Sep 23, 2013 | 85.00 | 85.07 | 82.88 | 84.16 | 754,608 | -0.50(-0.59%) |
Sep 20, 2013 | 86.46 | 86.68 | 84.60 | 84.66 | 301,805 | -2.22(-2.55%) |
Sep 19, 2013 | 86.50 | 87.19 | 85.82 | 86.88 | 478,704 | +0.58(+0.67%) |
Sep 18, 2013 | 82.32 | 86.58 | 81.89 | 86.31 | 825,767 | +3.45(+4.17%) |
Sep 17, 2013 | 83.08 | 83.88 | 81.93 | 82.85 | 472,160 | -0.46(-0.55%) |
Sep 16, 2013 | 83.28 | 83.86 | 82.99 | 83.31 | 190,438 | +0.86(+1.05%) |
Sep 13, 2013 | 82.84 | 83.01 | 81.86 | 82.45 | 560,574 | +0.12(+0.14%) |
Sep 12, 2013 | 83.10 | 83.21 | 82.08 | 82.34 | 293,270 | -1.02(-1.22%) |
Sep 11, 2013 | 82.90 | 84.12 | 82.62 | 83.36 | 510,157 | +0.05(+0.06%) |
Sep 10, 2013 | 82.76 | 83.53 | 82.18 | 83.31 | 646,105 | +0.58(+0.70%) |
Sep 09, 2013 | 81.37 | 82.83 | 80.18 | 82.73 | 802,336 | +1.32(+1.63%) |
Sep 06, 2013 | 79.45 | 81.98 | 79.44 | 81.41 | 912,092 | +2.49(+3.16%) |
Sep 05, 2013 | 78.25 | 79.08 | 78.04 | 78.92 | 423,078 | +0.14(+0.18%) |
Sep 04, 2013 | 77.68 | 79.32 | 77.45 | 78.78 | 526,611 | +0.91(+1.17%) |
Sep 03, 2013 | 78.29 | 78.50 | 77.56 | 77.86 | 663,419 | +0.29(+0.37%) |
Aug 30, 2013 | 76.39 | 79.12 | 76.19 | 77.58 | 1,066,721 | +1.49(+1.96%) |
Aug 29, 2013 | 76.39 | 76.99 | 75.87 | 76.09 | 548,650 | -0.11(-0.14%) |
Aug 28, 2013 | 77.49 | 77.49 | 76.11 | 76.20 | 446,141 | -0.99(-1.28%) |
Aug 27, 2013 | 77.13 | 77.47 | 76.43 | 77.18 | 596,226 | -1.27(-1.61%) |
Aug 26, 2013 | 79.89 | 79.94 | 77.89 | 78.45 | 442,698 | -1.55(-1.93%) |
Aug 23, 2013 | 79.09 | 80.16 | 78.65 | 79.99 | 401,443 | +1.01(+1.28%) |
Aug 22, 2013 | 79.80 | 80.37 | 77.97 | 78.98 | 698,592 | -0.72(-0.91%) |
Aug 21, 2013 | 81.28 | 81.33 | 79.66 | 79.71 | 819,329 | -1.90(-2.33%) |
Aug 20, 2013 | 81.87 | 82.54 | 81.42 | 81.60 | 495,804 | -0.29(-0.35%) |
Aug 19, 2013 | 80.13 | 83.36 | 79.87 | 81.89 | 794,131 | +1.69(+2.11%) |
Aug 16, 2013 | 81.31 | 81.51 | 80.16 | 80.20 | 447,794 | -1.26(-1.54%) |
Aug 15, 2013 | 82.26 | 82.90 | 81.03 | 81.46 | 456,973 | -1.55(-1.86%) |
Aug 14, 2013 | 83.20 | 83.98 | 82.90 | 83.00 | 570,386 | -0.32(-0.38%) |
Aug 13, 2013 | 83.77 | 84.25 | 82.42 | 83.32 | 540,925 | -0.53(-0.63%) |
Aug 12, 2013 | 87.31 | 87.36 | 83.54 | 83.85 | 997,738 | -3.37(-3.86%) |
Aug 09, 2013 | 85.53 | 87.65 | 85.53 | 87.22 | 735,429 | +1.49(+1.74%) |
Aug 08, 2013 | 85.51 | 86.36 | 85.37 | 85.73 | 652,215 | +0.47(+0.55%) |
Aug 07, 2013 | 85.51 | 85.90 | 84.79 | 85.26 | 740,750 | -0.37(-0.43%) |
Aug 06, 2013 | 84.84 | 85.72 | 84.30 | 85.63 | 652,366 | +0.53(+0.63%) |
Aug 05, 2013 | 85.61 | 85.94 | 83.97 | 85.10 | 547,409 | -0.70(-0.81%) |
Aug 02, 2013 | 85.00 | 86.41 | 83.71 | 85.80 | 606,201 | +1.66(+1.97%) |
Aug 01, 2013 | 82.59 | 84.81 | 82.22 | 84.14 | 797,676 | +2.36(+2.88%) |
Jul 31, 2013 | 80.94 | 82.67 | 80.72 | 81.78 | 820,959 | +0.95(+1.18%) |
Jul 30, 2013 | 81.32 | 81.37 | 80.41 | 80.82 | 1,063,379 | -0.09(-0.11%) |
Jul 29, 2013 | 82.53 | 82.57 | 80.91 | 80.91 | 947,946 | -1.49(-1.81%) |
Jul 26, 2013 | 82.62 | 83.17 | 82.21 | 82.40 | 715,551 | -0.60(-0.72%) |
Jul 25, 2013 | 83.80 | 84.12 | 82.31 | 83.00 | 1,024,026 | -0.84(-1.00%) |
Jul 24, 2013 | 84.58 | 85.24 | 83.39 | 83.84 | 636,853 | -0.88(-1.04%) |
Jul 23, 2013 | 83.82 | 85.35 | 83.08 | 84.72 | 840,442 | +1.79(+2.16%) |
Jul 22, 2013 | 83.18 | 83.26 | 82.23 | 82.93 | 813,475 | -0.42(-0.50%) |
Jul 19, 2013 | 83.17 | 83.60 | 82.42 | 83.35 | 1,053,827 | -0.53(-0.64%) |
Jul 18, 2013 | 84.24 | 84.46 | 83.63 | 83.88 | 915,562 | -0.44(-0.53%) |
Jul 17, 2013 | 82.90 | 84.39 | 82.49 | 84.33 | 1,006,809 | +2.03(+2.47%) |
Jul 16, 2013 | 84.05 | 84.51 | 80.92 | 82.30 | 1,084,228 | -1.55(-1.84%) |
Jul 15, 2013 | 84.82 | 85.02 | 83.66 | 83.84 | 625,089 | -0.17(-0.21%) |
Jul 12, 2013 | 84.24 | 84.46 | 82.77 | 84.01 | 656,251 | -0.06(-0.07%) |
Jul 11, 2013 | 84.17 | 84.85 | 83.68 | 84.07 | 1,107,392 | +1.41(+1.71%) |
Jul 10, 2013 | 84.06 | 84.56 | 82.30 | 82.66 | 954,516 | -1.52(-1.81%) |
Jul 09, 2013 | 84.66 | 85.11 | 83.59 | 84.18 | 798,753 | -0.12(-0.15%) |
Jul 08, 2013 | 84.79 | 85.59 | 83.54 | 84.30 | 745,100 | -0.08(-0.10%) |
Jul 05, 2013 | 84.92 | 85.05 | 82.87 | 84.38 | 531,064 | +0.37(+0.44%) |
Jul 03, 2013 | 83.84 | 84.64 | 83.09 | 84.01 | 444,481 | +0.04(+0.05%) |
Jul 02, 2013 | 85.05 | 85.19 | 83.63 | 83.97 | 1,036,793 | -1.17(-1.37%) |
Jul 01, 2013 | 85.39 | 85.83 | 83.76 | 85.14 | 1,065,891 | +0.32(+0.38%) |
Jun 28, 2013 | 82.73 | 85.34 | 81.60 | 84.82 | 2,474,667 | +1.60(+1.93%) |
Jun 27, 2013 | 81.03 | 83.40 | 80.22 | 83.22 | 1,427,019 | +3.42(+4.29%) |
Jun 26, 2013 | 77.07 | 80.38 | 76.89 | 79.80 | 1,244,854 | +3.47(+4.54%) |
Jun 25, 2013 | 76.15 | 76.99 | 75.19 | 76.33 | 707,056 | +1.19(+1.59%) |
Jun 24, 2013 | 74.86 | 76.43 | 73.83 | 75.14 | 1,430,042 | -0.41(-0.54%) |
Jun 21, 2013 | 76.99 | 77.37 | 74.89 | 75.55 | 888,732 | -0.92(-1.20%) |
Jun 20, 2013 | 79.34 | 79.79 | 75.74 | 76.47 | 1,026,073 | -3.72(-4.64%) |
Jun 19, 2013 | 82.40 | 83.62 | 79.32 | 80.19 | 1,102,762 | -2.20(-2.67%) |
Jun 18, 2013 | 83.51 | 83.73 | 82.12 | 82.39 | 470,661 | -1.35(-1.61%) |
Jun 17, 2013 | 83.27 | 84.08 | 82.80 | 83.74 | 428,453 | +0.48(+0.57%) |
Jun 14, 2013 | 83.82 | 84.24 | 82.62 | 83.27 | 498,795 | +0.01(+0.01%) |
Jun 13, 2013 | 83.39 | 84.30 | 82.53 | 83.26 | 797,703 | +0.12(+0.14%) |
Jun 12, 2013 | 83.59 | 84.03 | 81.69 | 83.14 | 528,137 | +0.16(+0.19%) |
Jun 11, 2013 | 83.28 | 84.03 | 82.65 | 82.99 | 930,878 | -1.59(-1.89%) |
Jun 10, 2013 | 85.71 | 86.06 | 84.24 | 84.58 | 694,341 | -0.86(-1.01%) |
Jun 07, 2013 | 85.94 | 87.47 | 85.13 | 85.44 | 646,108 | -0.29(-0.34%) |
Jun 06, 2013 | 85.24 | 85.81 | 84.33 | 85.73 | 814,285 | +0.64(+0.75%) |
Jun 05, 2013 | 87.27 | 87.47 | 84.94 | 85.09 | 651,159 | -2.38(-2.73%) |
Jun 04, 2013 | 88.81 | 90.01 | 87.32 | 87.47 | 457,901 | -1.72(-1.93%) |
Jun 03, 2013 | 89.37 | 89.68 | 86.83 | 89.19 | 862,957 | -0.07(-0.07%) |
May 31, 2013 | 87.70 | 89.92 | 86.73 | 89.26 | 891,975 | +1.30(+1.48%) |
May 30, 2013 | 87.80 | 88.81 | 87.24 | 87.96 | 492,054 | -0.04(-0.05%) |
May 29, 2013 | 87.71 | 88.36 | 87.08 | 88.00 | 611,964 | -0.23(-0.26%) |
May 28, 2013 | 88.93 | 89.57 | 87.48 | 88.23 | 773,931 | -0.02(-0.03%) |
May 24, 2013 | 90.08 | 90.08 | 87.24 | 88.25 | 712,477 | -2.12(-2.35%) |
May 23, 2013 | 86.16 | 90.61 | 86.11 | 90.38 | 860,877 | +3.35(+3.84%) |
May 22, 2013 | 90.10 | 90.53 | 86.02 | 87.03 | 1,545,767 | -3.41(-3.77%) |
May 21, 2013 | 92.92 | 92.92 | 89.34 | 90.44 | 1,570,846 | -3.36(-3.58%) |
May 20, 2013 | 94.27 | 94.46 | 93.59 | 93.80 | 430,931 | -1.10(-1.16%) |
May 17, 2013 | 95.87 | 95.95 | 94.77 | 94.90 | 390,365 | -0.67(-0.70%) |
May 16, 2013 | 96.10 | 96.61 | 95.13 | 95.57 | 510,856 | -0.39(-0.40%) |
May 15, 2013 | 95.73 | 97.59 | 95.30 | 95.96 | 1,047,094 | +1.27(+1.35%) |
May 13, 2013 | 94.81 | 95.81 | 93.70 | 94.68 | 690,851 | -0.14(-0.15%) |
May 10, 2013 | 95.47 | 95.56 | 93.25 | 94.82 | 821,678 | +0.43(+0.45%) |
May 09, 2013 | 94.86 | 95.37 | 94.16 | 94.39 | 539,241 | -0.68(-0.72%) |
May 08, 2013 | 97.16 | 97.53 | 94.40 | 95.08 | 940,164 | -2.00(-2.06%) |
May 07, 2013 | 95.31 | 97.23 | 94.72 | 97.07 | 811,287 | +2.18(+2.30%) |
May 06, 2013 | 96.58 | 98.01 | 94.66 | 94.90 | 702,592 | -1.99(-2.05%) |
May 03, 2013 | 94.57 | 97.43 | 94.52 | 96.89 | 1,157,139 | +2.37(+2.50%) |
May 02, 2013 | 91.62 | 94.86 | 90.88 | 94.52 | 1,145,515 | +2.73(+2.97%) |
May 01, 2013 | 92.31 | 92.98 | 91.75 | 91.79 | 377,157 | -0.73(-0.78%) |
Apr 30, 2013 | 92.32 | 92.76 | 91.46 | 92.52 | 1,316,500 | +0.20(+0.21%) |
Apr 29, 2013 | 93.82 | 94.31 | 92.21 | 92.32 | 779,099 | -1.10(-1.18%) |
Apr 26, 2013 | 93.79 | 93.80 | 93.12 | 93.42 | 662,248 | -0.38(-0.40%) |
Apr 25, 2013 | 93.64 | 94.97 | 92.83 | 93.80 | 1,336,868 | -1.23(-1.30%) |
Apr 24, 2013 | 99.90 | 100.37 | 93.97 | 95.03 | 1,615,901 | -5.35(-5.33%) |
Apr 23, 2013 | 100.23 | 100.91 | 99.54 | 100.38 | 829,050 | +0.55(+0.55%) |
Apr 22, 2013 | 100.03 | 100.41 | 98.86 | 99.84 | 557,652 | +0.72(+0.72%) |
Apr 19, 2013 | 99.54 | 99.54 | 98.83 | 99.12 | 1,040,592 | -0.26(-0.26%) |
Apr 18, 2013 | 100.05 | 101.13 | 98.95 | 99.38 | 610,385 | -0.53(-0.53%) |
Apr 17, 2013 | 100.77 | 101.55 | 98.47 | 99.91 | 1,050,573 | -0.95(-0.94%) |
Apr 16, 2013 | 101.71 | 102.04 | 100.40 | 100.86 | 627,937 | +0.19(+0.19%) |
Apr 15, 2013 | 101.61 | 102.90 | 100.32 | 100.67 | 649,386 | -1.29(-1.26%) |
Apr 12, 2013 | 101.38 | 102.44 | 100.53 | 101.96 | 539,647 | +0.06(+0.06%) |
Apr 11, 2013 | 101.70 | 102.20 | 100.43 | 101.89 | 538,753 | +0.11(+0.11%) |
Apr 10, 2013 | 99.13 | 102.60 | 99.13 | 101.78 | 1,067,201 | +2.78(+2.81%) |
Apr 09, 2013 | 95.86 | 99.53 | 95.57 | 99.00 | 871,252 | +3.52(+3.69%) |
Apr 08, 2013 | 95.98 | 96.67 | 95.39 | 95.47 | 760,840 | -0.43(-0.45%) |
Apr 05, 2013 | 95.75 | 96.06 | 94.43 | 95.90 | 860,820 | -0.52(-0.54%) |
Apr 04, 2013 | 96.35 | 97.05 | 95.94 | 96.43 | 746,466 | -0.39(-0.40%) |
Apr 03, 2013 | 97.14 | 98.19 | 96.42 | 96.82 | 865,941 | -0.47(-0.49%) |
Apr 02, 2013 | 94.18 | 97.76 | 94.17 | 97.29 | 947,612 | +3.73(+3.99%) |