Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.13 | 82.29 | 81.13 | 82.08 | 149,650 | +1.24(+1.54%) |
Mar 28, 2014 | 81.04 | 81.69 | 80.66 | 80.83 | 341,767 | +0.05(+0.06%) |
Mar 27, 2014 | 80.62 | 81.24 | 79.82 | 80.78 | 535,972 | +0.03(+0.03%) |
Mar 26, 2014 | 82.72 | 82.79 | 80.75 | 80.75 | 147,085 | -1.42(-1.73%) |
Mar 25, 2014 | 82.70 | 83.39 | 81.53 | 82.17 | 71,959 | -0.12(-0.14%) |
Mar 24, 2014 | 83.42 | 83.44 | 81.46 | 82.29 | 115,662 | -0.70(-0.84%) |
Mar 21, 2014 | 85.03 | 85.03 | 82.99 | 82.99 | 68,182 | -1.97(-2.32%) |
Mar 20, 2014 | 84.48 | 85.04 | 83.97 | 84.96 | 31,305 | +0.51(+0.61%) |
Mar 19, 2014 | 85.19 | 85.19 | 83.89 | 84.45 | 64,178 | -0.88(-1.03%) |
Mar 18, 2014 | 84.21 | 85.43 | 84.18 | 85.33 | 30,053 | +1.34(+1.59%) |
Mar 17, 2014 | 83.57 | 84.57 | 83.57 | 83.99 | 60,561 | +0.91(+1.09%) |
Mar 14, 2014 | 83.20 | 83.70 | 83.05 | 83.08 | 24,103 | -0.17(-0.20%) |
Mar 13, 2014 | 85.21 | 85.27 | 82.95 | 83.25 | 45,333 | -1.64(-1.93%) |
Mar 12, 2014 | 84.13 | 84.90 | 83.53 | 84.88 | 21,414 | +0.35(+0.42%) |
Mar 11, 2014 | 84.89 | 85.35 | 84.30 | 84.53 | 64,693 | -0.19(-0.23%) |
Mar 10, 2014 | 85.26 | 85.29 | 84.40 | 84.73 | 28,056 | -0.51(-0.60%) |
Mar 07, 2014 | 86.43 | 86.43 | 84.99 | 85.24 | 18,163 | -1.01(-1.18%) |
Mar 06, 2014 | 86.62 | 86.66 | 86.21 | 86.25 | 40,508 | -0.24(-0.27%) |
Mar 05, 2014 | 86.29 | 86.50 | 86.14 | 86.49 | 66,106 | +0.08(+0.09%) |
Mar 04, 2014 | 85.50 | 86.60 | 85.50 | 86.41 | 74,940 | +1.99(+2.36%) |
Mar 03, 2014 | 84.65 | 84.65 | 83.62 | 84.42 | 207,113 | -0.96(-1.12%) |
Feb 28, 2014 | 86.59 | 86.72 | 84.53 | 85.38 | 398,681 | -1.06(-1.23%) |
Feb 27, 2014 | 85.39 | 86.49 | 85.39 | 86.44 | 15,800 | +1.15(+1.35%) |
Feb 26, 2014 | 85.14 | 85.84 | 84.97 | 85.29 | 29,993 | +0.45(+0.53%) |
Feb 25, 2014 | 85.22 | 85.22 | 84.58 | 84.83 | 295,791 | -0.27(-0.31%) |
Feb 24, 2014 | 84.83 | 85.56 | 84.82 | 85.10 | 99,880 | +0.28(+0.33%) |
Feb 21, 2014 | 84.73 | 85.16 | 84.73 | 84.82 | 30,172 | +0.33(+0.38%) |
Feb 20, 2014 | 83.83 | 84.55 | 83.40 | 84.50 | 55,186 | +0.79(+0.94%) |
Feb 19, 2014 | 84.15 | 84.40 | 83.65 | 83.71 | 82,610 | -0.47(-0.56%) |
Feb 18, 2014 | 83.69 | 84.24 | 83.55 | 84.18 | 43,122 | +0.58(+0.70%) |
Feb 14, 2014 | 83.48 | 83.60 | 83.60 | 83.60 | 43,966 | +0.04(+0.05%) |
Feb 13, 2014 | 81.95 | 83.61 | 81.92 | 83.56 | 87,479 | +1.29(+1.57%) |
Feb 12, 2014 | 82.16 | 82.37 | 81.81 | 82.27 | 41,718 | +0.31(+0.37%) |
Feb 11, 2014 | 81.39 | 82.15 | 81.39 | 81.97 | 57,083 | +0.64(+0.79%) |
Feb 10, 2014 | 81.24 | 81.34 | 80.74 | 81.33 | 30,377 | +0.12(+0.15%) |
Feb 07, 2014 | 80.27 | 81.31 | 80.17 | 81.21 | 20,984 | +1.44(+1.80%) |
Feb 06, 2014 | 79.46 | 80.01 | 79.46 | 79.77 | 41,186 | +0.50(+0.63%) |
Feb 05, 2014 | 78.96 | 79.41 | 78.13 | 79.27 | 85,504 | +0.16(+0.20%) |
Feb 04, 2014 | 78.82 | 79.37 | 78.54 | 79.11 | 135,520 | +0.62(+0.79%) |
Feb 03, 2014 | 80.80 | 81.09 | 78.08 | 78.49 | 165,685 | -2.34(-2.90%) |
Jan 31, 2014 | 80.74 | 81.30 | 80.29 | 80.83 | 45,064 | -0.40(-0.50%) |
Jan 30, 2014 | 80.18 | 81.44 | 80.18 | 81.24 | 315,380 | +1.38(+1.73%) |
Jan 29, 2014 | 80.10 | 80.52 | 79.67 | 79.86 | 63,298 | -0.77(-0.95%) |
Jan 28, 2014 | 79.71 | 80.63 | 79.71 | 80.63 | 45,880 | +1.18(+1.49%) |
Jan 27, 2014 | 80.76 | 80.76 | 79.07 | 79.45 | 51,991 | -1.40(-1.73%) |
Jan 24, 2014 | 82.13 | 82.19 | 80.84 | 80.84 | 41,261 | -1.46(-1.77%) |
Jan 23, 2014 | 82.20 | 82.32 | 81.64 | 82.30 | 740,283 | -0.46(-0.56%) |
Jan 22, 2014 | 82.84 | 82.92 | 82.47 | 82.77 | 64,819 | +0.17(+0.20%) |
Jan 21, 2014 | 82.82 | 83.19 | 82.16 | 82.60 | 1,249,686 | +0.07(+0.08%) |
Jan 17, 2014 | 82.70 | 82.53 | 82.53 | 82.53 | 31,578 | -0.04(-0.05%) |
Jan 16, 2014 | 82.49 | 82.84 | 82.31 | 82.57 | 89,639 | +0.00(+0.00%) |
Jan 15, 2014 | 81.48 | 82.67 | 81.48 | 82.57 | 490,871 | +1.35(+1.66%) |
Jan 14, 2014 | 79.92 | 81.22 | 79.76 | 81.22 | 71,397 | +1.30(+1.63%) |
Jan 13, 2014 | 81.14 | 81.22 | 79.65 | 79.92 | 107,739 | -1.30(-1.60%) |
Jan 10, 2014 | 80.92 | 81.27 | 80.51 | 81.22 | 26,244 | +0.41(+0.51%) |
Jan 09, 2014 | 81.44 | 81.44 | 80.47 | 80.81 | 62,326 | -0.35(-0.43%) |
Jan 08, 2014 | 80.90 | 81.32 | 80.53 | 81.16 | 18,075 | +0.22(+0.27%) |
Jan 07, 2014 | 80.14 | 81.07 | 80.12 | 80.94 | 18,346 | +1.15(+1.44%) |
Jan 06, 2014 | 80.27 | 80.45 | 79.75 | 79.79 | 48,324 | -0.55(-0.69%) |
Jan 03, 2014 | 80.31 | 80.50 | 80.15 | 80.34 | 22,816 | +0.02(+0.02%) |
Jan 02, 2014 | 80.36 | 80.48 | 80.02 | 80.32 | 129,830 | -0.50(-0.62%) |
Dec 31, 2013 | 80.70 | 80.83 | 80.83 | 80.83 | 25,283 | +0.23(+0.28%) |
Dec 30, 2013 | 80.05 | 80.62 | 79.99 | 80.60 | 26,630 | +0.35(+0.43%) |
Dec 27, 2013 | 80.45 | 80.58 | 80.18 | 80.25 | 12,147 | -0.07(-0.09%) |
Dec 26, 2013 | 80.47 | 80.54 | 80.22 | 80.32 | 19,322 | +0.12(+0.15%) |
Dec 24, 2013 | 79.98 | 80.25 | 79.96 | 80.20 | 8,952 | +0.27(+0.33%) |
Dec 23, 2013 | 79.79 | 80.07 | 79.70 | 79.94 | 24,760 | +0.60(+0.76%) |
Dec 20, 2013 | 78.51 | 79.44 | 78.51 | 79.34 | 81,606 | +1.09(+1.40%) |
Dec 19, 2013 | 78.17 | 78.68 | 78.17 | 78.25 | 38,048 | +0.12(+0.15%) |
Dec 18, 2013 | 77.02 | 78.13 | 76.46 | 78.13 | 80,202 | +1.04(+1.35%) |
Dec 17, 2013 | 76.87 | 77.15 | 76.59 | 77.08 | 21,905 | +0.22(+0.28%) |
Dec 16, 2013 | 76.81 | 76.94 | 76.66 | 76.87 | 38,262 | +0.21(+0.27%) |
Dec 13, 2013 | 76.11 | 76.69 | 76.11 | 76.66 | 119,020 | +1.21(+1.60%) |
Dec 12, 2013 | 75.86 | 75.86 | 75.44 | 75.45 | 60,056 | -0.52(-0.69%) |
Dec 11, 2013 | 77.38 | 77.50 | 75.96 | 75.97 | 71,992 | -1.45(-1.87%) |
Dec 10, 2013 | 77.75 | 77.80 | 77.37 | 77.42 | 45,884 | -0.46(-0.59%) |
Dec 09, 2013 | 78.10 | 78.14 | 77.69 | 77.88 | 65,973 | +0.01(+0.01%) |
Dec 06, 2013 | 77.52 | 77.96 | 77.39 | 77.87 | 90,675 | +0.98(+1.28%) |
Dec 05, 2013 | 77.29 | 77.29 | 76.69 | 76.89 | 69,350 | -0.45(-0.59%) |
Dec 04, 2013 | 76.80 | 77.53 | 76.69 | 77.34 | 73,755 | +0.54(+0.71%) |
Dec 03, 2013 | 76.82 | 77.13 | 76.68 | 76.80 | 54,584 | -0.09(-0.12%) |
Dec 02, 2013 | 77.32 | 77.46 | 76.83 | 76.89 | 45,981 | -0.53(-0.69%) |
Nov 29, 2013 | 77.21 | 77.59 | 77.21 | 77.42 | 60,527 | +0.09(+0.11%) |
Nov 27, 2013 | 77.26 | 77.43 | 77.23 | 77.33 | 13,826 | +0.21(+0.27%) |
Nov 26, 2013 | 77.17 | 77.34 | 76.78 | 77.12 | 45,640 | -0.12(-0.15%) |
Nov 25, 2013 | 77.51 | 77.51 | 77.09 | 77.24 | 10,318 | -0.49(-0.63%) |
Nov 22, 2013 | 77.45 | 77.73 | 77.39 | 77.73 | 22,589 | +0.57(+0.74%) |
Nov 21, 2013 | 76.72 | 77.21 | 76.72 | 77.16 | 6,966 | +0.87(+1.14%) |
Nov 20, 2013 | 76.24 | 76.87 | 76.23 | 76.30 | 24,251 | +0.20(+0.26%) |
Nov 19, 2013 | 76.99 | 76.99 | 76.03 | 76.10 | 98,135 | -1.03(-1.34%) |
Nov 18, 2013 | 77.85 | 77.85 | 76.98 | 77.13 | 265,641 | -0.61(-0.78%) |
Nov 15, 2013 | 77.64 | 77.79 | 77.43 | 77.74 | 10,906 | +0.27(+0.34%) |
Nov 14, 2013 | 77.53 | 77.55 | 77.05 | 77.48 | 26,701 | +0.42(+0.55%) |
Nov 12, 2013 | 76.86 | 77.07 | 76.68 | 77.05 | 21,725 | +0.28(+0.36%) |
Nov 11, 2013 | 76.52 | 76.80 | 76.06 | 76.78 | 13,051 | +0.40(+0.53%) |
Nov 08, 2013 | 75.64 | 76.38 | 75.53 | 76.38 | 18,496 | +0.94(+1.25%) |
Nov 07, 2013 | 77.19 | 77.33 | 75.40 | 75.43 | 52,959 | -1.14(-1.49%) |
Nov 06, 2013 | 76.21 | 76.60 | 76.08 | 76.57 | 31,368 | +0.79(+1.04%) |
Nov 05, 2013 | 75.57 | 75.84 | 75.30 | 75.79 | 39,480 | -0.11(-0.14%) |
Nov 04, 2013 | 75.41 | 75.93 | 75.22 | 75.89 | 50,256 | +0.79(+1.05%) |
Nov 01, 2013 | 75.32 | 75.53 | 74.79 | 75.11 | 44,251 | +0.03(+0.04%) |
Oct 31, 2013 | 75.19 | 75.49 | 75.01 | 75.08 | 15,179 | -0.08(-0.10%) |
Oct 30, 2013 | 75.92 | 76.02 | 74.99 | 75.16 | 48,121 | -0.29(-0.38%) |
Oct 29, 2013 | 75.36 | 75.61 | 74.89 | 75.44 | 20,719 | +0.22(+0.29%) |
Oct 28, 2013 | 75.51 | 75.52 | 74.73 | 75.22 | 1,053,709 | -0.13(-0.17%) |
Oct 25, 2013 | 75.78 | 76.12 | 75.21 | 75.35 | 30,572 | +0.22(+0.29%) |
Oct 24, 2013 | 74.72 | 75.46 | 74.66 | 75.14 | 259,233 | +0.21(+0.28%) |
Oct 23, 2013 | 75.51 | 75.51 | 74.67 | 74.93 | 43,790 | -0.85(-1.12%) |
Oct 22, 2013 | 76.18 | 76.27 | 75.35 | 75.78 | 42,881 | -0.01(-0.01%) |
Oct 21, 2013 | 75.98 | 76.15 | 75.59 | 75.79 | 29,731 | +0.31(+0.40%) |
Oct 18, 2013 | 75.01 | 75.51 | 75.00 | 75.48 | 25,424 | +0.64(+0.85%) |
Oct 17, 2013 | 74.15 | 74.84 | 74.15 | 74.84 | 152,264 | +0.40(+0.54%) |
Oct 16, 2013 | 73.95 | 74.72 | 73.95 | 74.44 | 50,253 | +0.74(+1.00%) |
Oct 15, 2013 | 74.68 | 74.70 | 73.67 | 73.70 | 201,246 | -1.18(-1.58%) |
Oct 14, 2013 | 73.97 | 74.93 | 73.82 | 74.88 | 40,697 | +0.29(+0.38%) |
Oct 11, 2013 | 73.83 | 74.59 | 73.83 | 74.59 | 23,442 | +0.63(+0.85%) |
Oct 10, 2013 | 72.66 | 73.97 | 72.66 | 73.96 | 141,278 | +1.29(+1.77%) |
Oct 09, 2013 | 73.14 | 73.14 | 72.17 | 72.68 | 68,064 | -0.33(-0.46%) |
Oct 08, 2013 | 74.55 | 74.69 | 72.79 | 73.01 | 62,033 | -1.67(-2.24%) |
Oct 07, 2013 | 75.04 | 75.46 | 74.67 | 74.68 | 250,366 | -0.96(-1.27%) |
Oct 04, 2013 | 74.52 | 75.79 | 74.52 | 75.65 | 382,676 | +0.93(+1.24%) |
Oct 03, 2013 | 75.61 | 75.67 | 74.28 | 74.72 | 32,054 | -1.03(-1.36%) |
Oct 02, 2013 | 75.28 | 75.87 | 75.09 | 75.76 | 56,445 | +0.16(+0.21%) |
Oct 01, 2013 | 75.07 | 75.78 | 75.07 | 75.60 | 159,106 | +0.53(+0.71%) |
Sep 30, 2013 | 74.74 | 75.23 | 74.31 | 75.07 | 44,621 | -0.39(-0.52%) |
Sep 27, 2013 | 75.66 | 75.92 | 75.38 | 75.46 | 29,868 | -0.33(-0.44%) |
Sep 26, 2013 | 75.67 | 76.17 | 75.66 | 75.80 | 33,285 | +0.42(+0.56%) |
Sep 25, 2013 | 75.15 | 75.74 | 75.15 | 75.37 | 77,185 | +0.24(+0.31%) |
Sep 24, 2013 | 75.60 | 75.63 | 74.67 | 75.14 | 157,235 | -0.64(-0.84%) |
Sep 23, 2013 | 76.22 | 76.43 | 75.44 | 75.77 | 29,585 | -0.62(-0.81%) |
Sep 20, 2013 | 76.84 | 76.91 | 76.22 | 76.39 | 119,695 | -0.22(-0.28%) |
Sep 19, 2013 | 76.41 | 76.64 | 76.34 | 76.61 | 9,763 | +0.25(+0.32%) |
Sep 18, 2013 | 75.32 | 76.38 | 75.30 | 76.36 | 32,627 | +1.38(+1.83%) |
Sep 17, 2013 | 74.84 | 75.09 | 74.70 | 74.99 | 42,623 | +0.32(+0.43%) |
Sep 16, 2013 | 75.18 | 75.18 | 74.59 | 74.66 | 32,795 | +0.36(+0.49%) |
Sep 13, 2013 | 74.48 | 74.48 | 74.08 | 74.30 | 5,998 | -0.05(-0.07%) |
Sep 12, 2013 | 74.54 | 74.76 | 74.29 | 74.35 | 31,803 | -0.33(-0.45%) |
Sep 11, 2013 | 74.47 | 74.80 | 74.35 | 74.68 | 34,491 | +0.28(+0.37%) |
Sep 10, 2013 | 74.07 | 74.41 | 73.96 | 74.41 | 19,959 | +0.87(+1.19%) |
Sep 09, 2013 | 72.71 | 73.71 | 72.71 | 73.53 | 44,186 | +1.01(+1.40%) |
Sep 06, 2013 | 72.71 | 72.93 | 71.89 | 72.52 | 42,524 | -0.11(-0.15%) |
Sep 05, 2013 | 72.61 | 72.90 | 72.59 | 72.63 | 17,815 | +0.04(+0.05%) |
Sep 04, 2013 | 72.31 | 72.77 | 71.96 | 72.59 | 102,266 | +0.28(+0.38%) |
Sep 03, 2013 | 72.60 | 72.99 | 71.97 | 72.31 | 67,341 | +0.20(+0.27%) |
Aug 30, 2013 | 72.45 | 72.77 | 72.02 | 72.12 | 45,745 | +0.17(+0.23%) |
Aug 29, 2013 | 71.19 | 72.16 | 71.11 | 71.95 | 33,312 | +0.62(+0.87%) |
Aug 28, 2013 | 71.44 | 71.68 | 71.30 | 71.33 | 35,306 | +0.07(+0.10%) |
Aug 27, 2013 | 71.97 | 72.12 | 71.14 | 71.26 | 59,015 | -1.59(-2.18%) |
Aug 26, 2013 | 72.81 | 73.36 | 72.78 | 72.85 | 30,538 | -0.06(-0.08%) |
Aug 23, 2013 | 72.92 | 73.25 | 72.78 | 72.91 | 53,087 | +0.50(+0.69%) |
Aug 22, 2013 | 71.66 | 73.59 | 71.24 | 72.41 | 590,119 | +0.94(+1.32%) |
Aug 21, 2013 | 71.45 | 72.17 | 71.35 | 71.47 | 232,225 | -0.25(-0.34%) |
Aug 20, 2013 | 71.31 | 72.05 | 71.20 | 71.71 | 121,906 | +0.39(+0.55%) |
Aug 19, 2013 | 71.83 | 72.23 | 71.27 | 71.32 | 135,269 | -0.59(-0.82%) |
Aug 16, 2013 | 71.90 | 72.30 | 71.90 | 71.91 | 39,783 | -0.15(-0.20%) |
Aug 15, 2013 | 72.79 | 72.79 | 71.95 | 72.06 | 53,524 | -1.47(-2.00%) |
Aug 14, 2013 | 73.47 | 73.70 | 73.30 | 73.53 | 21,669 | -0.16(-0.22%) |
Aug 13, 2013 | 73.55 | 73.83 | 73.01 | 73.69 | 27,816 | +0.21(+0.28%) |
Aug 12, 2013 | 72.92 | 73.60 | 72.75 | 73.48 | 51,422 | +0.38(+0.52%) |
Aug 09, 2013 | 73.11 | 73.41 | 72.86 | 73.10 | 56,774 | -0.07(-0.09%) |
Aug 08, 2013 | 72.79 | 73.31 | 72.57 | 73.17 | 373,841 | +0.68(+0.94%) |
Aug 07, 2013 | 72.61 | 72.62 | 71.98 | 72.49 | 173,713 | -0.22(-0.30%) |
Aug 06, 2013 | 73.11 | 73.11 | 72.46 | 72.71 | 107,737 | -0.46(-0.63%) |
Aug 05, 2013 | 72.87 | 73.34 | 72.87 | 73.17 | 40,543 | +0.14(+0.19%) |
Aug 02, 2013 | 72.98 | 73.10 | 72.73 | 73.03 | 29,876 | -0.11(-0.15%) |
Aug 01, 2013 | 72.36 | 73.23 | 72.35 | 73.14 | 76,124 | +1.10(+1.53%) |
Jul 31, 2013 | 71.64 | 72.37 | 71.64 | 72.04 | 24,060 | +0.62(+0.87%) |
Jul 30, 2013 | 71.12 | 71.67 | 71.12 | 71.42 | 12,481 | +0.48(+0.68%) |
Jul 29, 2013 | 70.89 | 71.07 | 70.69 | 70.94 | 6,514 | -0.16(-0.22%) |
Jul 26, 2013 | 70.94 | 71.11 | 70.40 | 71.10 | 11,568 | -0.19(-0.26%) |
Jul 25, 2013 | 71.34 | 71.34 | 70.82 | 71.28 | 11,835 | +0.21(+0.29%) |
Jul 24, 2013 | 71.27 | 71.67 | 71.08 | 71.08 | 25,549 | +0.50(+0.71%) |
Jul 23, 2013 | 70.65 | 70.80 | 70.49 | 70.57 | 23,509 | +0.16(+0.22%) |
Jul 22, 2013 | 70.48 | 70.54 | 70.27 | 70.42 | 18,627 | -0.05(-0.07%) |
Jul 19, 2013 | 70.44 | 70.67 | 70.23 | 70.47 | 41,063 | -0.79(-1.10%) |
Jul 18, 2013 | 71.50 | 71.74 | 71.13 | 71.25 | 12,774 | +0.06(+0.08%) |
Jul 17, 2013 | 71.27 | 71.47 | 70.99 | 71.19 | 34,206 | +0.20(+0.28%) |
Jul 16, 2013 | 71.24 | 71.24 | 70.91 | 71.00 | 12,566 | -0.20(-0.27%) |
Jul 15, 2013 | 71.09 | 71.19 | 70.67 | 71.19 | 10,504 | +0.18(+0.25%) |
Jul 12, 2013 | 70.66 | 71.21 | 70.66 | 71.02 | 165,936 | +0.25(+0.35%) |
Jul 11, 2013 | 69.84 | 70.77 | 69.84 | 70.77 | 38,177 | +1.52(+2.20%) |
Jul 10, 2013 | 68.67 | 69.30 | 68.67 | 69.25 | 161,318 | +0.52(+0.76%) |
Jul 09, 2013 | 68.48 | 68.80 | 68.28 | 68.73 | 146,427 | +0.45(+0.66%) |
Jul 08, 2013 | 68.63 | 68.74 | 68.15 | 68.28 | 57,563 | -0.07(-0.10%) |
Jul 05, 2013 | 67.75 | 68.34 | 67.33 | 68.34 | 25,800 | +1.04(+1.55%) |
Jul 03, 2013 | 66.51 | 67.60 | 66.51 | 67.30 | 6,760 | +0.39(+0.59%) |
Jul 02, 2013 | 67.09 | 67.35 | 66.48 | 66.91 | 41,007 | -0.26(-0.38%) |
Jul 01, 2013 | 67.14 | 67.74 | 67.12 | 67.17 | 20,393 | +0.37(+0.56%) |
Jun 28, 2013 | 66.80 | 67.15 | 66.35 | 66.79 | 43,179 | -0.27(-0.40%) |
Jun 27, 2013 | 66.29 | 67.26 | 66.28 | 67.06 | 170,638 | +1.11(+1.68%) |
Jun 26, 2013 | 65.56 | 66.12 | 65.56 | 65.95 | 96,779 | +0.78(+1.19%) |
Jun 25, 2013 | 65.02 | 65.44 | 64.70 | 65.17 | 68,307 | +0.48(+0.74%) |
Jun 24, 2013 | 65.04 | 65.11 | 64.20 | 64.69 | 116,535 | -0.80(-1.21%) |
Jun 21, 2013 | 65.98 | 65.98 | 64.88 | 65.48 | 156,996 | -0.68(-1.02%) |
Jun 20, 2013 | 66.98 | 67.13 | 66.05 | 66.16 | 320,991 | -1.49(-2.21%) |
Jun 19, 2013 | 68.17 | 68.26 | 67.61 | 67.65 | 17,473 | -0.21(-0.30%) |
Jun 18, 2013 | 67.72 | 68.04 | 67.57 | 67.86 | 90,823 | +0.33(+0.49%) |
Jun 17, 2013 | 67.34 | 67.85 | 67.11 | 67.52 | 19,323 | +0.85(+1.28%) |
Jun 14, 2013 | 67.14 | 67.33 | 66.67 | 66.67 | 105,236 | -0.52(-0.77%) |
Jun 13, 2013 | 66.50 | 67.26 | 66.22 | 67.19 | 445,146 | +0.63(+0.94%) |
Jun 12, 2013 | 67.48 | 67.48 | 66.43 | 66.56 | 32,157 | -0.38(-0.57%) |
Jun 11, 2013 | 67.10 | 67.61 | 66.91 | 66.95 | 12,877 | -0.95(-1.40%) |
Jun 10, 2013 | 68.33 | 68.33 | 67.75 | 67.90 | 22,329 | -0.40(-0.59%) |
Jun 07, 2013 | 67.53 | 68.30 | 67.42 | 68.30 | 13,810 | +1.04(+1.55%) |
Jun 06, 2013 | 66.79 | 67.26 | 66.32 | 67.26 | 44,747 | +0.51(+0.76%) |
Jun 05, 2013 | 67.29 | 67.50 | 66.73 | 66.75 | 36,573 | -0.60(-0.89%) |
Jun 04, 2013 | 67.81 | 68.24 | 67.15 | 67.35 | 63,419 | -0.74(-1.09%) |
Jun 03, 2013 | 68.29 | 68.38 | 67.33 | 68.09 | 103,594 | -0.15(-0.22%) |
May 31, 2013 | 68.43 | 69.16 | 67.93 | 68.24 | 722,772 | -0.78(-1.14%) |
May 30, 2013 | 68.41 | 69.16 | 68.41 | 69.03 | 99,417 | +0.59(+0.86%) |
May 29, 2013 | 68.44 | 68.70 | 67.80 | 68.44 | 1,170,010 | -0.33(-0.49%) |
May 28, 2013 | 68.55 | 69.09 | 68.41 | 68.77 | 114,382 | +0.77(+1.13%) |
May 24, 2013 | 67.83 | 68.01 | 67.23 | 68.01 | 38,856 | -0.50(-0.73%) |
May 23, 2013 | 67.75 | 68.79 | 67.65 | 68.51 | 283,804 | -0.15(-0.21%) |
May 22, 2013 | 69.80 | 70.34 | 68.35 | 68.65 | 76,481 | -1.25(-1.78%) |
May 21, 2013 | 70.23 | 70.29 | 69.89 | 69.90 | 290,955 | -0.16(-0.22%) |
May 20, 2013 | 70.26 | 70.38 | 69.95 | 70.06 | 34,441 | -0.31(-0.45%) |
May 17, 2013 | 69.80 | 70.37 | 69.61 | 70.37 | 36,712 | +0.49(+0.70%) |
May 16, 2013 | 69.55 | 70.33 | 69.55 | 69.88 | 29,783 | +0.35(+0.51%) |
May 15, 2013 | 69.12 | 69.54 | 69.12 | 69.53 | 25,929 | +1.15(+1.68%) |
May 13, 2013 | 68.66 | 68.66 | 68.25 | 68.38 | 51,997 | -0.41(-0.60%) |
May 10, 2013 | 68.31 | 68.82 | 68.27 | 68.79 | 18,643 | +0.82(+1.21%) |
May 09, 2013 | 68.13 | 68.35 | 67.91 | 67.97 | 52,584 | -0.52(-0.76%) |
May 08, 2013 | 67.99 | 68.54 | 67.97 | 68.49 | 12,853 | +0.16(+0.23%) |
May 07, 2013 | 68.57 | 68.81 | 68.05 | 68.33 | 27,943 | -0.07(-0.10%) |
May 06, 2013 | 68.18 | 68.43 | 68.15 | 68.40 | 26,875 | +0.27(+0.40%) |
May 03, 2013 | 67.67 | 68.38 | 67.67 | 68.12 | 31,090 | +0.82(+1.23%) |
May 02, 2013 | 66.55 | 67.40 | 66.55 | 67.30 | 57,053 | +0.76(+1.13%) |
May 01, 2013 | 66.92 | 67.46 | 66.50 | 66.54 | 71,403 | -0.41(-0.61%) |
Apr 30, 2013 | 66.80 | 66.98 | 66.17 | 66.96 | 188,520 | -0.11(-0.16%) |
Apr 29, 2013 | 66.48 | 67.18 | 66.48 | 67.06 | 35,957 | +0.69(+1.04%) |
Apr 26, 2013 | 66.19 | 66.47 | 66.14 | 66.37 | 45,780 | +0.15(+0.23%) |
Apr 25, 2013 | 65.87 | 66.56 | 65.82 | 66.22 | 93,264 | -0.28(-0.43%) |
Apr 24, 2013 | 65.99 | 66.50 | 65.99 | 66.50 | 22,107 | +0.45(+0.68%) |
Apr 23, 2013 | 65.70 | 66.30 | 65.55 | 66.05 | 19,213 | +0.75(+1.14%) |
Apr 22, 2013 | 65.13 | 65.45 | 64.76 | 65.31 | 15,775 | +0.35(+0.54%) |
Apr 19, 2013 | 64.89 | 65.21 | 64.33 | 64.95 | 27,937 | +0.26(+0.39%) |
Apr 18, 2013 | 65.58 | 65.63 | 64.58 | 64.70 | 45,049 | -0.78(-1.18%) |
Apr 17, 2013 | 66.28 | 66.28 | 65.11 | 65.47 | 132,321 | -1.15(-1.72%) |
Apr 16, 2013 | 65.85 | 66.73 | 65.85 | 66.62 | 21,968 | +1.08(+1.65%) |
Apr 15, 2013 | 66.61 | 66.74 | 65.49 | 65.54 | 35,511 | -1.32(-1.97%) |
Apr 12, 2013 | 66.68 | 66.87 | 66.07 | 66.86 | 26,663 | +0.01(+0.01%) |
Apr 11, 2013 | 67.18 | 67.18 | 66.72 | 66.85 | 41,157 | -0.65(-0.96%) |
Apr 10, 2013 | 66.27 | 67.57 | 66.27 | 67.50 | 60,659 | +1.36(+2.06%) |
Apr 09, 2013 | 65.95 | 66.34 | 65.55 | 66.13 | 89,378 | +0.31(+0.48%) |
Apr 08, 2013 | 65.46 | 65.85 | 65.22 | 65.82 | 55,655 | +0.11(+0.16%) |
Apr 05, 2013 | 65.20 | 65.79 | 64.81 | 65.71 | 67,028 | -0.64(-0.96%) |
Apr 04, 2013 | 66.34 | 66.38 | 65.94 | 66.35 | 102,492 | -0.07(-0.10%) |
Apr 03, 2013 | 67.62 | 67.62 | 66.30 | 66.42 | 21,013 | -1.05(-1.56%) |
Apr 02, 2013 | 67.76 | 67.84 | 67.34 | 67.47 | 19,484 | +0.19(+0.28%) |