Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 101.48 | 101.68 | 100.71 | 100.78 | 988,309 | +0.24(+0.24%) |
Mar 28, 2014 | 98.81 | 100.88 | 98.32 | 100.54 | 959,747 | +2.00(+2.03%) |
Mar 27, 2014 | 98.73 | 99.18 | 97.96 | 98.54 | 921,420 | -0.32(-0.32%) |
Mar 26, 2014 | 100.71 | 100.79 | 98.84 | 98.85 | 742,244 | -1.21(-1.21%) |
Mar 25, 2014 | 99.74 | 100.95 | 98.92 | 100.07 | 980,623 | +1.25(+1.26%) |
Mar 24, 2014 | 100.09 | 100.62 | 98.54 | 98.82 | 962,411 | -0.74(-0.74%) |
Mar 21, 2014 | 100.51 | 100.93 | 99.49 | 99.56 | 1,262,129 | +0.19(+0.20%) |
Mar 20, 2014 | 98.74 | 99.93 | 98.57 | 99.36 | 672,200 | +0.46(+0.47%) |
Mar 19, 2014 | 99.67 | 100.17 | 98.25 | 98.90 | 558,429 | -0.85(-0.85%) |
Mar 18, 2014 | 99.14 | 99.90 | 98.98 | 99.75 | 647,813 | +0.83(+0.84%) |
Mar 17, 2014 | 97.86 | 99.26 | 97.86 | 98.92 | 743,709 | +1.82(+1.87%) |
Mar 14, 2014 | 97.21 | 98.04 | 96.75 | 97.10 | 1,336,938 | -0.20(-0.21%) |
Mar 13, 2014 | 98.95 | 99.27 | 96.44 | 97.30 | 1,330,186 | -1.25(-1.27%) |
Mar 12, 2014 | 98.08 | 98.57 | 97.58 | 98.55 | 857,075 | -0.22(-0.22%) |
Mar 11, 2014 | 101.63 | 101.63 | 98.22 | 98.77 | 746,153 | -1.35(-1.35%) |
Mar 10, 2014 | 101.31 | 101.31 | 99.73 | 100.12 | 756,764 | -0.79(-0.79%) |
Mar 07, 2014 | 100.48 | 100.97 | 100.14 | 100.92 | 1,328,813 | +1.02(+1.02%) |
Mar 06, 2014 | 100.42 | 100.62 | 99.28 | 99.90 | 859,282 | -0.02(-0.02%) |
Mar 05, 2014 | 100.18 | 100.22 | 99.70 | 99.92 | 751,366 | -0.41(-0.41%) |
Mar 04, 2014 | 99.78 | 100.48 | 99.61 | 100.33 | 840,532 | +1.95(+1.98%) |
Mar 03, 2014 | 97.02 | 98.81 | 97.02 | 98.38 | 891,638 | -1.01(-1.02%) |
Feb 28, 2014 | 98.86 | 100.42 | 98.63 | 99.39 | 1,026,557 | +0.53(+0.54%) |
Feb 27, 2014 | 98.31 | 99.04 | 98.05 | 98.86 | 584,524 | +0.36(+0.37%) |
Feb 26, 2014 | 97.93 | 99.18 | 97.61 | 98.50 | 837,192 | +0.71(+0.73%) |
Feb 25, 2014 | 97.40 | 98.29 | 96.82 | 97.78 | 1,027,709 | +0.23(+0.24%) |
Feb 24, 2014 | 96.94 | 97.88 | 96.55 | 97.55 | 1,024,478 | +1.00(+1.04%) |
Feb 21, 2014 | 96.32 | 97.42 | 95.88 | 96.55 | 1,260,118 | +0.27(+0.28%) |
Feb 20, 2014 | 95.45 | 96.53 | 95.07 | 96.28 | 1,152,277 | +0.80(+0.84%) |
Feb 19, 2014 | 95.47 | 96.34 | 95.20 | 95.48 | 1,451,789 | -0.40(-0.42%) |
Feb 18, 2014 | 94.58 | 96.06 | 94.58 | 95.88 | 1,109,451 | +1.21(+1.28%) |
Feb 14, 2014 | 94.16 | 94.67 | 94.67 | 94.67 | 961,141 | +0.45(+0.47%) |
Feb 13, 2014 | 92.50 | 94.24 | 92.01 | 94.22 | 1,285,765 | +1.19(+1.28%) |
Feb 12, 2014 | 91.38 | 93.21 | 91.32 | 93.04 | 1,334,169 | +1.67(+1.83%) |
Feb 11, 2014 | 90.52 | 91.79 | 90.43 | 91.36 | 1,163,944 | +1.16(+1.29%) |
Feb 10, 2014 | 90.64 | 90.72 | 89.85 | 90.20 | 674,537 | -0.25(-0.28%) |
Feb 07, 2014 | 89.67 | 90.64 | 89.07 | 90.45 | 1,541,275 | +1.38(+1.55%) |
Feb 06, 2014 | 88.78 | 89.61 | 88.63 | 89.07 | 1,161,813 | +0.59(+0.66%) |
Feb 05, 2014 | 89.22 | 89.40 | 87.62 | 88.49 | 1,957,707 | -1.02(-1.14%) |
Feb 04, 2014 | 90.12 | 90.22 | 88.70 | 89.51 | 1,782,506 | -0.64(-0.71%) |
Feb 03, 2014 | 92.50 | 93.12 | 89.98 | 90.14 | 2,184,002 | -2.31(-2.50%) |
Jan 31, 2014 | 91.05 | 92.93 | 91.05 | 92.46 | 1,281,952 | -0.21(-0.23%) |
Jan 30, 2014 | 92.99 | 93.65 | 92.27 | 92.66 | 1,595,111 | +0.01(+0.01%) |
Jan 29, 2014 | 94.22 | 95.02 | 91.92 | 92.66 | 2,221,940 | +0.06(+0.07%) |
Jan 28, 2014 | 91.54 | 92.83 | 91.23 | 92.59 | 1,531,255 | +1.65(+1.81%) |
Jan 27, 2014 | 91.95 | 92.36 | 90.00 | 90.94 | 1,405,089 | -0.02(-0.03%) |
Jan 24, 2014 | 93.88 | 93.97 | 90.87 | 90.97 | 1,169,546 | -3.24(-3.44%) |
Jan 23, 2014 | 95.18 | 95.40 | 93.78 | 94.20 | 716,050 | -1.65(-1.72%) |
Jan 22, 2014 | 96.10 | 96.42 | 95.05 | 95.85 | 790,981 | -0.62(-0.64%) |
Jan 21, 2014 | 96.75 | 97.42 | 95.24 | 96.47 | 820,018 | +0.48(+0.50%) |
Jan 17, 2014 | 96.34 | 95.99 | 95.99 | 95.99 | 913,820 | -0.35(-0.36%) |
Jan 16, 2014 | 94.74 | 96.38 | 94.71 | 96.34 | 1,223,849 | +0.64(+0.67%) |
Jan 15, 2014 | 95.26 | 95.82 | 95.16 | 95.69 | 1,104,481 | +0.50(+0.52%) |
Jan 14, 2014 | 92.93 | 95.67 | 92.61 | 95.19 | 1,494,900 | +2.55(+2.75%) |
Jan 13, 2014 | 93.76 | 94.45 | 92.40 | 92.64 | 816,946 | -1.52(-1.62%) |
Jan 10, 2014 | 94.05 | 94.44 | 93.36 | 94.16 | 625,358 | +0.43(+0.46%) |
Jan 09, 2014 | 93.99 | 94.46 | 92.61 | 93.74 | 667,895 | -0.03(-0.03%) |
Jan 08, 2014 | 94.42 | 94.42 | 93.16 | 93.77 | 978,898 | -0.46(-0.49%) |
Jan 07, 2014 | 94.65 | 94.65 | 93.21 | 94.23 | 690,919 | +0.42(+0.45%) |
Jan 06, 2014 | 95.16 | 95.60 | 93.49 | 93.81 | 820,314 | -1.05(-1.11%) |
Jan 03, 2014 | 93.88 | 95.01 | 93.75 | 94.86 | 753,498 | +1.17(+1.25%) |
Jan 02, 2014 | 94.69 | 94.99 | 93.40 | 93.70 | 594,592 | -1.43(-1.51%) |
Dec 31, 2013 | 94.98 | 95.13 | 95.13 | 95.13 | 430,018 | +0.37(+0.39%) |
Dec 30, 2013 | 94.81 | 95.39 | 94.52 | 94.76 | 631,168 | -0.23(-0.24%) |
Dec 27, 2013 | 95.59 | 95.83 | 94.65 | 94.98 | 577,494 | +0.14(+0.14%) |
Dec 26, 2013 | 94.59 | 95.00 | 94.22 | 94.85 | 380,790 | +0.57(+0.61%) |
Dec 24, 2013 | 93.79 | 94.50 | 93.54 | 94.28 | 310,841 | +0.60(+0.64%) |
Dec 23, 2013 | 94.40 | 94.73 | 93.56 | 93.67 | 961,200 | -0.13(-0.14%) |
Dec 20, 2013 | 91.97 | 94.28 | 91.69 | 93.80 | 1,434,209 | +2.00(+2.17%) |
Dec 19, 2013 | 90.85 | 91.88 | 90.42 | 91.80 | 808,924 | +0.74(+0.81%) |
Dec 18, 2013 | 88.68 | 91.23 | 88.26 | 91.06 | 934,903 | +2.08(+2.33%) |
Dec 17, 2013 | 89.39 | 89.73 | 88.77 | 88.99 | 593,659 | -0.35(-0.39%) |
Dec 16, 2013 | 89.21 | 90.09 | 89.15 | 89.33 | 990,162 | +0.35(+0.40%) |
Dec 13, 2013 | 88.98 | 89.73 | 88.59 | 88.98 | 478,385 | -0.01(-0.01%) |
Dec 12, 2013 | 88.17 | 89.32 | 87.58 | 88.99 | 990,970 | +0.69(+0.78%) |
Dec 11, 2013 | 90.46 | 90.46 | 88.11 | 88.29 | 651,934 | -1.78(-1.98%) |
Dec 10, 2013 | 89.86 | 90.93 | 89.67 | 90.07 | 842,607 | -0.06(-0.07%) |
Dec 09, 2013 | 89.74 | 90.47 | 89.45 | 90.14 | 877,522 | +0.21(+0.23%) |
Dec 06, 2013 | 88.96 | 90.07 | 88.57 | 89.93 | 827,578 | +2.00(+2.28%) |
Dec 05, 2013 | 87.74 | 88.72 | 87.35 | 87.92 | 775,492 | +0.26(+0.29%) |
Dec 04, 2013 | 88.96 | 89.53 | 87.23 | 87.67 | 1,959,776 | -1.83(-2.04%) |
Dec 03, 2013 | 90.62 | 90.21 | 88.78 | 89.49 | 794,291 | -0.56(-0.62%) |
Dec 02, 2013 | 91.09 | 91.42 | 89.90 | 90.05 | 871,764 | -1.39(-1.52%) |
Nov 29, 2013 | 92.38 | 92.39 | 91.30 | 91.44 | 341,461 | -0.63(-0.68%) |
Nov 27, 2013 | 92.17 | 92.17 | 91.36 | 92.07 | 447,959 | +0.37(+0.40%) |
Nov 26, 2013 | 90.99 | 92.04 | 90.99 | 91.70 | 617,917 | +0.49(+0.54%) |
Nov 25, 2013 | 91.95 | 92.06 | 91.00 | 91.21 | 697,200 | -0.63(-0.68%) |
Nov 22, 2013 | 89.90 | 91.92 | 89.43 | 91.84 | 1,013,038 | +2.12(+2.36%) |
Nov 21, 2013 | 89.42 | 90.16 | 89.39 | 89.72 | 906,009 | +0.39(+0.43%) |
Nov 20, 2013 | 89.51 | 89.98 | 88.80 | 89.33 | 527,000 | -0.13(-0.14%) |
Nov 19, 2013 | 89.86 | 90.27 | 89.22 | 89.46 | 700,964 | -0.27(-0.30%) |
Nov 18, 2013 | 90.66 | 90.77 | 89.36 | 89.73 | 1,106,638 | -0.43(-0.47%) |
Nov 15, 2013 | 90.90 | 91.58 | 90.11 | 90.15 | 1,247,038 | -0.50(-0.55%) |
Nov 14, 2013 | 91.19 | 91.67 | 90.60 | 90.65 | 759,641 | -0.46(-0.50%) |
Nov 13, 2013 | 90.09 | 91.37 | 89.73 | 91.11 | 1,155,140 | +0.64(+0.71%) |
Nov 12, 2013 | 90.09 | 90.83 | 89.64 | 90.47 | 797,218 | +0.21(+0.23%) |
Nov 11, 2013 | 89.57 | 90.65 | 89.24 | 90.26 | 921,583 | +0.78(+0.87%) |
Nov 08, 2013 | 89.16 | 89.62 | 88.80 | 89.49 | 1,441,458 | +0.13(+0.14%) |
Nov 07, 2013 | 89.00 | 91.27 | 88.12 | 89.36 | 1,803,885 | +2.03(+2.32%) |
Nov 06, 2013 | 87.35 | 88.21 | 87.06 | 87.33 | 1,008,328 | +0.19(+0.22%) |
Nov 05, 2013 | 87.37 | 87.76 | 86.60 | 87.14 | 814,899 | -0.78(-0.89%) |
Nov 04, 2013 | 88.12 | 88.76 | 87.74 | 87.92 | 870,014 | +0.27(+0.31%) |
Nov 01, 2013 | 88.61 | 89.08 | 87.18 | 87.65 | 894,220 | -0.78(-0.89%) |
Oct 31, 2013 | 88.18 | 89.92 | 87.82 | 88.44 | 916,747 | +0.28(+0.32%) |
Oct 30, 2013 | 89.01 | 89.43 | 88.08 | 88.16 | 706,217 | -0.68(-0.77%) |
Oct 29, 2013 | 88.29 | 88.93 | 88.02 | 88.84 | 1,174,354 | +0.98(+1.11%) |
Oct 28, 2013 | 88.35 | 88.81 | 87.58 | 87.86 | 815,923 | -0.73(-0.82%) |
Oct 25, 2013 | 89.20 | 89.61 | 88.03 | 88.59 | 898,463 | -0.92(-1.03%) |
Oct 24, 2013 | 88.47 | 89.77 | 88.38 | 89.51 | 691,969 | +1.06(+1.20%) |
Oct 23, 2013 | 87.89 | 88.45 | 87.31 | 88.45 | 839,514 | +0.14(+0.15%) |
Oct 22, 2013 | 88.76 | 89.61 | 88.07 | 88.32 | 621,318 | +0.10(+0.12%) |
Oct 21, 2013 | 88.43 | 88.81 | 87.67 | 88.21 | 523,277 | -0.23(-0.26%) |
Oct 18, 2013 | 88.26 | 88.66 | 87.11 | 88.44 | 1,062,809 | +1.87(+2.17%) |
Oct 17, 2013 | 84.58 | 86.67 | 84.58 | 86.57 | 693,196 | +1.37(+1.61%) |
Oct 16, 2013 | 85.15 | 85.62 | 84.76 | 85.20 | 1,383,476 | +0.02(+0.02%) |
Oct 15, 2013 | 86.95 | 86.95 | 84.96 | 85.18 | 906,636 | -1.94(-2.22%) |
Oct 14, 2013 | 86.59 | 87.27 | 86.38 | 87.12 | 716,809 | +0.14(+0.17%) |
Oct 11, 2013 | 86.52 | 87.05 | 86.16 | 86.98 | 866,243 | +0.18(+0.21%) |
Oct 10, 2013 | 84.69 | 87.12 | 84.37 | 86.79 | 833,763 | +3.18(+3.80%) |
Oct 09, 2013 | 84.71 | 85.26 | 83.26 | 83.61 | 1,443,295 | -1.10(-1.30%) |
Oct 08, 2013 | 85.78 | 86.41 | 84.65 | 84.71 | 947,616 | -0.74(-0.86%) |
Oct 07, 2013 | 84.91 | 86.17 | 84.83 | 85.45 | 708,762 | -0.36(-0.42%) |
Oct 04, 2013 | 85.36 | 86.19 | 84.95 | 85.81 | 588,993 | +0.71(+0.84%) |
Oct 03, 2013 | 85.63 | 85.98 | 84.01 | 85.10 | 696,099 | -0.58(-0.67%) |
Oct 02, 2013 | 85.79 | 86.27 | 82.48 | 85.67 | 912,670 | -0.80(-0.93%) |
Oct 01, 2013 | 85.90 | 87.12 | 85.49 | 86.47 | 825,982 | +0.82(+0.95%) |
Sep 30, 2013 | 84.60 | 86.26 | 84.60 | 85.66 | 821,175 | -0.19(-0.22%) |
Sep 27, 2013 | 86.23 | 86.45 | 85.52 | 85.85 | 567,757 | -0.78(-0.90%) |
Sep 26, 2013 | 86.43 | 86.81 | 85.93 | 86.63 | 485,421 | +0.64(+0.75%) |
Sep 25, 2013 | 85.55 | 86.41 | 85.55 | 85.98 | 745,697 | +0.12(+0.14%) |
Sep 24, 2013 | 85.78 | 86.74 | 85.39 | 85.86 | 762,584 | +0.22(+0.25%) |
Sep 23, 2013 | 85.86 | 86.32 | 85.27 | 85.65 | 712,741 | -0.38(-0.44%) |
Sep 20, 2013 | 87.08 | 87.64 | 85.87 | 86.02 | 1,144,327 | -1.39(-1.59%) |
Sep 19, 2013 | 87.39 | 87.88 | 86.83 | 87.41 | 835,547 | +0.53(+0.61%) |
Sep 18, 2013 | 84.98 | 87.00 | 84.80 | 86.88 | 874,441 | +1.70(+1.99%) |
Sep 17, 2013 | 85.22 | 86.00 | 84.41 | 85.18 | 1,125,747 | -0.50(-0.58%) |
Sep 16, 2013 | 85.64 | 86.17 | 84.98 | 85.68 | 968,698 | +1.55(+1.84%) |
Sep 13, 2013 | 83.75 | 84.29 | 83.37 | 84.13 | 514,922 | +0.43(+0.52%) |
Sep 12, 2013 | 83.22 | 87.48 | 82.61 | 83.70 | 897,223 | +0.61(+0.73%) |
Sep 11, 2013 | 82.81 | 83.15 | 81.84 | 83.09 | 1,363,756 | -0.22(-0.27%) |
Sep 10, 2013 | 82.50 | 84.28 | 82.25 | 83.32 | 1,251,174 | +1.42(+1.73%) |
Sep 09, 2013 | 80.43 | 82.17 | 80.08 | 81.90 | 958,480 | +1.77(+2.21%) |
Sep 06, 2013 | 80.24 | 81.07 | 78.91 | 80.13 | 1,026,415 | +0.22(+0.27%) |
Sep 05, 2013 | 79.13 | 80.10 | 78.87 | 79.91 | 529,319 | +0.55(+0.70%) |
Sep 04, 2013 | 78.38 | 79.69 | 77.68 | 79.36 | 774,884 | +0.86(+1.10%) |
Sep 03, 2013 | 78.94 | 79.72 | 77.75 | 78.50 | 798,865 | +0.62(+0.79%) |
Aug 30, 2013 | 78.45 | 78.45 | 77.58 | 77.88 | 700,934 | -0.43(-0.55%) |
Aug 29, 2013 | 77.63 | 78.81 | 77.63 | 78.31 | 432,799 | +0.58(+0.75%) |
Aug 28, 2013 | 77.77 | 78.18 | 77.51 | 77.73 | 838,609 | -0.02(-0.02%) |
Aug 27, 2013 | 78.34 | 78.37 | 77.67 | 77.74 | 868,112 | -1.58(-1.99%) |
Aug 26, 2013 | 79.44 | 80.22 | 79.06 | 79.32 | 881,785 | +0.18(+0.23%) |
Aug 23, 2013 | 79.96 | 80.01 | 78.68 | 79.14 | 935,989 | -0.80(-1.00%) |
Aug 22, 2013 | 78.18 | 80.06 | 78.18 | 79.94 | 802,078 | +2.07(+2.65%) |
Aug 21, 2013 | 77.70 | 78.57 | 77.40 | 77.87 | 716,978 | -0.07(-0.09%) |
Aug 20, 2013 | 77.62 | 78.22 | 77.14 | 77.94 | 505,950 | +0.36(+0.46%) |
Aug 19, 2013 | 77.49 | 77.97 | 77.26 | 77.58 | 734,352 | -0.14(-0.19%) |
Aug 16, 2013 | 77.16 | 78.36 | 77.05 | 77.73 | 707,830 | +0.27(+0.35%) |
Aug 15, 2013 | 80.20 | 80.20 | 74.87 | 77.45 | 901,122 | -1.68(-2.13%) |
Aug 14, 2013 | 79.48 | 79.48 | 78.78 | 79.14 | 558,443 | -0.27(-0.34%) |
Aug 13, 2013 | 79.35 | 79.72 | 78.92 | 79.41 | 1,003,806 | +0.21(+0.26%) |
Aug 12, 2013 | 78.78 | 79.67 | 78.50 | 79.20 | 1,081,213 | +0.13(+0.16%) |
Aug 09, 2013 | 79.62 | 80.04 | 78.83 | 79.07 | 785,451 | -0.64(-0.80%) |
Aug 08, 2013 | 79.34 | 80.27 | 79.22 | 79.71 | 781,431 | +1.07(+1.36%) |
Aug 07, 2013 | 79.13 | 79.36 | 78.19 | 78.64 | 801,685 | -0.55(-0.69%) |
Aug 06, 2013 | 79.66 | 79.82 | 79.04 | 79.19 | 1,050,789 | -0.57(-0.71%) |
Aug 05, 2013 | 79.68 | 79.83 | 78.78 | 79.76 | 942,855 | +0.00(+0.00%) |
Aug 02, 2013 | 78.88 | 79.78 | 77.04 | 79.76 | 1,234,611 | +0.73(+0.93%) |
Aug 01, 2013 | 77.83 | 79.42 | 77.76 | 79.02 | 1,777,130 | +1.86(+2.41%) |
Jul 31, 2013 | 75.57 | 77.63 | 75.57 | 77.17 | 1,718,770 | +0.97(+1.28%) |
Jul 30, 2013 | 74.29 | 76.76 | 73.70 | 76.19 | 2,848,345 | +4.05(+5.61%) |
Jul 29, 2013 | 72.03 | 73.07 | 71.83 | 72.15 | 1,054,819 | -0.21(-0.29%) |
Jul 26, 2013 | 72.50 | 72.86 | 71.90 | 72.35 | 1,204,139 | -0.46(-0.63%) |
Jul 25, 2013 | 72.94 | 73.07 | 72.21 | 72.82 | 861,493 | -0.50(-0.68%) |
Jul 24, 2013 | 74.34 | 74.34 | 72.98 | 73.32 | 811,284 | -0.81(-1.10%) |
Jul 23, 2013 | 74.09 | 74.15 | 73.38 | 74.13 | 802,025 | +0.27(+0.37%) |
Jul 22, 2013 | 73.76 | 73.93 | 73.68 | 73.86 | 786,523 | -0.10(-0.13%) |
Jul 19, 2013 | 74.27 | 74.40 | 73.26 | 73.95 | 1,092,060 | -0.37(-0.50%) |
Jul 18, 2013 | 73.49 | 74.40 | 73.30 | 74.33 | 951,095 | +0.93(+1.27%) |
Jul 17, 2013 | 72.90 | 73.60 | 72.66 | 73.40 | 1,032,534 | +0.88(+1.22%) |
Jul 16, 2013 | 72.90 | 73.29 | 72.27 | 72.51 | 943,689 | -0.27(-0.37%) |
Jul 15, 2013 | 72.37 | 72.86 | 72.24 | 72.78 | 861,095 | +0.35(+0.48%) |
Jul 12, 2013 | 71.71 | 72.53 | 71.37 | 72.43 | 1,210,668 | +0.76(+1.06%) |
Jul 11, 2013 | 70.39 | 71.78 | 70.39 | 71.68 | 974,623 | +1.96(+2.81%) |
Jul 10, 2013 | 70.06 | 70.28 | 69.16 | 69.72 | 1,063,418 | -0.53(-0.75%) |
Jul 09, 2013 | 70.12 | 70.61 | 70.07 | 70.24 | 607,418 | +0.54(+0.78%) |
Jul 08, 2013 | 69.69 | 70.05 | 69.27 | 69.70 | 1,214,203 | +0.59(+0.85%) |
Jul 05, 2013 | 68.27 | 69.15 | 67.99 | 69.11 | 610,160 | +1.55(+2.30%) |
Jul 03, 2013 | 67.36 | 67.91 | 66.93 | 67.56 | 662,138 | -0.02(-0.02%) |
Jul 02, 2013 | 67.57 | 67.97 | 67.08 | 67.57 | 1,266,014 | -0.14(-0.21%) |
Jul 01, 2013 | 67.02 | 67.88 | 66.60 | 67.72 | 1,389,063 | +1.47(+2.23%) |
Jun 28, 2013 | 66.80 | 67.23 | 66.23 | 66.24 | 2,303,430 | -0.85(-1.27%) |
Jun 27, 2013 | 67.17 | 67.44 | 66.90 | 67.09 | 1,104,454 | +0.58(+0.87%) |
Jun 26, 2013 | 67.02 | 67.29 | 66.48 | 66.51 | 1,034,939 | +0.17(+0.25%) |
Jun 25, 2013 | 65.87 | 66.64 | 65.57 | 66.35 | 1,067,532 | +1.16(+1.78%) |
Jun 24, 2013 | 65.96 | 66.05 | 64.21 | 65.18 | 1,458,195 | -1.63(-2.43%) |
Jun 21, 2013 | 67.10 | 67.56 | 66.28 | 66.81 | 1,032,024 | +0.21(+0.31%) |
Jun 20, 2013 | 68.39 | 68.47 | 66.39 | 66.60 | 1,469,960 | -2.62(-3.79%) |
Jun 19, 2013 | 70.12 | 70.47 | 69.21 | 69.22 | 640,785 | -0.98(-1.40%) |
Jun 18, 2013 | 69.24 | 70.27 | 68.86 | 70.20 | 755,123 | +0.99(+1.43%) |
Jun 17, 2013 | 69.51 | 69.58 | 68.29 | 69.21 | 933,696 | +0.14(+0.21%) |
Jun 14, 2013 | 65.57 | 69.40 | 68.55 | 69.07 | 938,957 | +0.04(+0.06%) |
Jun 13, 2013 | 67.17 | 69.13 | 66.34 | 69.03 | 954,647 | +1.90(+2.82%) |
Jun 12, 2013 | 68.60 | 68.67 | 66.98 | 67.13 | 853,696 | -0.84(-1.23%) |
Jun 11, 2013 | 68.14 | 68.49 | 67.81 | 67.97 | 803,066 | -0.87(-1.26%) |
Jun 10, 2013 | 69.19 | 69.30 | 68.65 | 68.84 | 866,468 | +0.02(+0.03%) |
Jun 07, 2013 | 68.50 | 69.29 | 68.27 | 68.82 | 1,555,459 | +0.77(+1.14%) |
Jun 06, 2013 | 68.25 | 68.66 | 67.71 | 68.04 | 1,061,904 | -0.20(-0.29%) |
Jun 05, 2013 | 69.45 | 69.77 | 68.08 | 68.24 | 750,229 | -1.47(-2.10%) |
Jun 04, 2013 | 70.35 | 70.97 | 69.37 | 69.71 | 861,436 | -0.56(-0.79%) |
Jun 03, 2013 | 70.44 | 70.72 | 69.09 | 70.27 | 1,075,207 | +0.14(+0.19%) |
May 31, 2013 | 70.28 | 71.92 | 69.84 | 70.13 | 1,343,270 | -0.46(-0.65%) |
May 30, 2013 | 70.15 | 71.23 | 70.06 | 70.59 | 530,509 | +0.53(+0.75%) |
May 29, 2013 | 70.23 | 70.97 | 70.03 | 70.07 | 586,702 | -0.48(-0.68%) |
May 28, 2013 | 71.18 | 71.23 | 70.03 | 70.54 | 682,398 | +0.90(+1.29%) |
May 24, 2013 | 69.64 | 69.89 | 69.04 | 69.64 | 783,798 | -0.35(-0.50%) |
May 23, 2013 | 70.09 | 70.58 | 69.71 | 70.00 | 976,054 | -0.59(-0.84%) |
May 22, 2013 | 72.26 | 72.50 | 70.07 | 70.58 | 1,168,037 | -1.67(-2.32%) |
May 21, 2013 | 72.54 | 72.90 | 71.80 | 72.26 | 689,831 | -0.18(-0.24%) |
May 20, 2013 | 72.19 | 73.04 | 71.95 | 72.43 | 676,972 | -0.03(-0.04%) |
May 17, 2013 | 71.43 | 72.47 | 71.36 | 72.47 | 930,469 | +1.22(+1.71%) |
May 16, 2013 | 71.05 | 71.87 | 71.05 | 71.25 | 896,787 | -0.18(-0.26%) |
May 15, 2013 | 71.37 | 71.66 | 70.87 | 71.43 | 818,614 | +0.78(+1.11%) |
May 13, 2013 | 69.86 | 70.69 | 69.74 | 70.65 | 1,108,287 | +0.60(+0.85%) |
May 10, 2013 | 70.08 | 70.45 | 69.77 | 70.05 | 658,591 | -0.02(-0.03%) |
May 09, 2013 | 70.05 | 70.74 | 69.88 | 70.07 | 900,448 | -0.22(-0.32%) |
May 08, 2013 | 69.50 | 70.32 | 69.23 | 70.30 | 887,018 | +0.67(+0.96%) |
May 07, 2013 | 68.54 | 69.78 | 68.29 | 69.63 | 1,450,849 | +1.35(+1.97%) |
May 06, 2013 | 67.31 | 68.61 | 67.02 | 68.29 | 1,063,991 | +0.89(+1.32%) |
May 03, 2013 | 66.79 | 67.80 | 65.74 | 67.40 | 1,153,397 | +1.66(+2.52%) |
May 02, 2013 | 65.79 | 66.49 | 65.54 | 65.74 | 1,397,460 | +0.54(+0.83%) |
May 01, 2013 | 66.92 | 66.93 | 65.12 | 65.20 | 1,459,874 | -1.95(-2.90%) |
Apr 30, 2013 | 67.24 | 67.60 | 66.39 | 67.15 | 1,268,005 | -0.06(-0.08%) |
Apr 29, 2013 | 67.49 | 67.71 | 66.91 | 67.21 | 901,431 | -0.02(-0.02%) |
Apr 26, 2013 | 68.83 | 68.79 | 67.07 | 67.22 | 1,218,520 | -1.57(-2.28%) |
Apr 25, 2013 | 68.30 | 68.96 | 67.41 | 68.79 | 2,075,263 | +0.44(+0.64%) |
Apr 24, 2013 | 67.42 | 69.70 | 67.26 | 68.36 | 2,174,976 | +1.00(+1.48%) |
Apr 23, 2013 | 66.72 | 67.39 | 66.31 | 67.36 | 1,233,459 | +0.81(+1.21%) |
Apr 22, 2013 | 65.89 | 66.84 | 64.97 | 66.55 | 1,248,298 | +0.67(+1.01%) |
Apr 19, 2013 | 65.79 | 65.93 | 65.15 | 65.89 | 1,158,780 | +0.25(+0.37%) |
Apr 18, 2013 | 66.56 | 66.99 | 65.33 | 65.64 | 1,115,160 | -0.75(-1.13%) |
Apr 17, 2013 | 66.48 | 66.54 | 65.91 | 66.39 | 1,027,109 | -0.74(-1.11%) |
Apr 16, 2013 | 66.58 | 67.26 | 66.15 | 67.14 | 1,232,127 | +1.13(+1.72%) |
Apr 15, 2013 | 68.90 | 68.93 | 65.98 | 66.00 | 2,010,111 | -3.41(-4.91%) |
Apr 12, 2013 | 70.19 | 70.21 | 69.25 | 69.41 | 927,992 | -1.08(-1.53%) |
Apr 11, 2013 | 70.30 | 71.12 | 70.16 | 70.49 | 1,444,736 | +0.15(+0.21%) |
Apr 10, 2013 | 69.43 | 70.35 | 69.14 | 70.34 | 1,061,996 | +0.97(+1.40%) |
Apr 09, 2013 | 69.01 | 69.81 | 68.73 | 69.36 | 1,070,228 | +0.38(+0.55%) |
Apr 08, 2013 | 69.61 | 69.72 | 68.17 | 68.98 | 1,565,585 | -0.71(-1.02%) |
Apr 05, 2013 | 67.94 | 69.91 | 67.51 | 69.70 | 1,993,884 | +0.82(+1.20%) |
Apr 04, 2013 | 67.13 | 69.10 | 67.00 | 68.87 | 2,322,631 | +1.87(+2.79%) |
Apr 03, 2013 | 66.65 | 67.21 | 65.85 | 67.00 | 1,939,817 | +0.21(+0.31%) |
Apr 02, 2013 | 67.39 | 67.53 | 66.49 | 66.80 | 1,328,384 | -0.26(-0.39%) |