Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 82.71 | 84.54 | 82.36 | 83.65 | 2,057,008 | -0.63(-0.74%) |
Jan 30, 2014 | 83.88 | 84.74 | 83.79 | 84.28 | 1,016,675 | +1.12(+1.34%) |
Jan 29, 2014 | 83.13 | 84.04 | 83.01 | 83.16 | 1,332,765 | -1.20(-1.43%) |
Jan 28, 2014 | 83.68 | 84.51 | 83.36 | 84.36 | 2,174,110 | +1.28(+1.54%) |
Jan 27, 2014 | 84.64 | 85.03 | 82.50 | 83.08 | 2,609,890 | -1.48(-1.75%) |
Jan 24, 2014 | 87.25 | 87.82 | 84.49 | 84.56 | 1,941,540 | -3.52(-4.00%) |
Jan 23, 2014 | 90.36 | 90.37 | 87.92 | 88.09 | 2,036,949 | -2.80(-3.08%) |
Jan 22, 2014 | 90.68 | 91.02 | 90.07 | 90.88 | 1,273,604 | +0.50(+0.55%) |
Jan 21, 2014 | 90.20 | 90.76 | 89.63 | 90.38 | 1,566,309 | +0.61(+0.68%) |
Jan 17, 2014 | 89.86 | 89.77 | 89.77 | 89.77 | 1,458,476 | -0.23(-0.26%) |
Jan 16, 2014 | 90.50 | 90.55 | 89.93 | 90.00 | 1,252,338 | -0.55(-0.61%) |
Jan 15, 2014 | 90.44 | 90.79 | 90.03 | 90.56 | 1,564,080 | +0.12(+0.13%) |
Jan 14, 2014 | 89.97 | 90.50 | 89.57 | 90.44 | 1,758,365 | +0.82(+0.91%) |
Jan 13, 2014 | 91.01 | 91.32 | 89.39 | 89.62 | 1,518,874 | -1.49(-1.63%) |
Jan 10, 2014 | 91.63 | 91.72 | 90.56 | 91.11 | 1,457,563 | -0.36(-0.39%) |
Jan 09, 2014 | 92.05 | 92.50 | 91.18 | 91.47 | 2,430,353 | -0.23(-0.25%) |
Jan 08, 2014 | 91.09 | 92.43 | 90.87 | 91.70 | 2,454,507 | +0.97(+1.07%) |
Jan 07, 2014 | 90.13 | 91.15 | 89.98 | 90.72 | 1,984,588 | +0.77(+0.85%) |
Jan 06, 2014 | 90.71 | 91.63 | 89.30 | 89.95 | 2,536,457 | -0.24(-0.26%) |
Jan 03, 2014 | 90.16 | 90.94 | 89.80 | 90.19 | 1,237,553 | +0.02(+0.02%) |
Jan 02, 2014 | 90.73 | 90.91 | 89.81 | 90.18 | 989,036 | -0.93(-1.02%) |
Dec 31, 2013 | 90.07 | 91.10 | 91.10 | 91.10 | 866,953 | +1.16(+1.29%) |
Dec 30, 2013 | 90.16 | 90.53 | 89.78 | 89.95 | 622,138 | -0.28(-0.31%) |
Dec 27, 2013 | 90.20 | 90.48 | 89.83 | 90.22 | 587,247 | +0.10(+0.11%) |
Dec 26, 2013 | 89.60 | 90.39 | 89.31 | 90.12 | 520,709 | +0.74(+0.82%) |
Dec 24, 2013 | 89.03 | 89.53 | 88.85 | 89.38 | 478,282 | -0.15(-0.17%) |
Dec 23, 2013 | 89.29 | 89.82 | 88.96 | 89.53 | 1,097,856 | +1.00(+1.13%) |
Dec 20, 2013 | 88.33 | 89.22 | 87.90 | 88.54 | 2,268,445 | +0.77(+0.88%) |
Dec 19, 2013 | 88.01 | 88.29 | 87.62 | 87.77 | 1,602,834 | -0.78(-0.88%) |
Dec 18, 2013 | 86.41 | 88.57 | 85.37 | 88.55 | 1,579,418 | +2.57(+2.98%) |
Dec 17, 2013 | 86.03 | 86.49 | 85.92 | 85.98 | 1,507,649 | -0.33(-0.39%) |
Dec 16, 2013 | 85.13 | 86.46 | 85.03 | 86.31 | 1,453,240 | +1.84(+2.17%) |
Dec 13, 2013 | 84.78 | 85.15 | 84.01 | 84.47 | 1,416,561 | +0.13(+0.15%) |
Dec 12, 2013 | 84.13 | 84.96 | 84.02 | 84.35 | 1,349,903 | +0.10(+0.11%) |
Dec 11, 2013 | 85.62 | 86.01 | 84.09 | 84.25 | 1,477,165 | -1.41(-1.65%) |
Dec 10, 2013 | 85.77 | 85.93 | 85.05 | 85.66 | 1,671,431 | -0.64(-0.74%) |
Dec 09, 2013 | 86.31 | 87.00 | 86.03 | 86.30 | 1,618,369 | +0.00(+0.00%) |
Dec 06, 2013 | 85.31 | 86.49 | 85.27 | 86.30 | 1,105,752 | +2.19(+2.60%) |
Dec 05, 2013 | 84.28 | 84.51 | 83.68 | 84.12 | 1,016,776 | -0.62(-0.73%) |
Dec 04, 2013 | 84.34 | 85.37 | 83.72 | 84.74 | 1,089,952 | +0.09(+0.10%) |
Dec 03, 2013 | 85.09 | 85.50 | 84.35 | 84.65 | 1,418,018 | -1.05(-1.23%) |
Dec 02, 2013 | 85.77 | 86.76 | 85.59 | 85.70 | 1,188,606 | -0.02(-0.02%) |
Nov 29, 2013 | 86.15 | 86.41 | 85.70 | 85.72 | 417,344 | -0.22(-0.26%) |
Nov 27, 2013 | 85.92 | 86.29 | 85.57 | 85.94 | 815,960 | +0.18(+0.21%) |
Nov 26, 2013 | 85.20 | 86.36 | 85.15 | 85.76 | 1,751,910 | +0.63(+0.74%) |
Nov 25, 2013 | 85.49 | 85.62 | 85.00 | 85.12 | 1,038,551 | -0.06(-0.07%) |
Nov 22, 2013 | 84.56 | 85.27 | 84.33 | 85.19 | 1,569,500 | +0.63(+0.74%) |
Nov 21, 2013 | 83.67 | 84.74 | 83.67 | 84.56 | 1,576,080 | +1.05(+1.25%) |
Nov 20, 2013 | 83.34 | 84.17 | 82.99 | 83.52 | 1,074,000 | +0.21(+0.26%) |
Nov 19, 2013 | 83.34 | 83.97 | 83.20 | 83.30 | 1,355,471 | -0.04(-0.05%) |
Nov 18, 2013 | 83.87 | 84.08 | 83.09 | 83.34 | 1,044,048 | -0.17(-0.21%) |
Nov 15, 2013 | 83.38 | 83.77 | 83.09 | 83.52 | 1,367,829 | +0.20(+0.24%) |
Nov 14, 2013 | 82.52 | 83.39 | 82.32 | 83.32 | 929,434 | +1.86(+2.28%) |
Nov 12, 2013 | 81.71 | 82.22 | 81.05 | 81.46 | 1,419,550 | -0.77(-0.93%) |
Nov 11, 2013 | 81.81 | 82.52 | 81.44 | 82.23 | 1,117,173 | +0.57(+0.70%) |
Nov 08, 2013 | 79.51 | 81.74 | 79.39 | 81.66 | 2,177,181 | +2.13(+2.68%) |
Nov 07, 2013 | 80.94 | 81.45 | 79.36 | 79.53 | 1,890,763 | -1.00(-1.24%) |
Nov 06, 2013 | 80.22 | 80.93 | 80.18 | 80.52 | 1,859,148 | +0.74(+0.93%) |
Nov 05, 2013 | 79.59 | 80.18 | 79.23 | 79.78 | 1,129,728 | +0.02(+0.03%) |
Nov 04, 2013 | 79.57 | 80.04 | 79.37 | 79.76 | 1,570,456 | +0.14(+0.18%) |
Nov 01, 2013 | 79.31 | 79.80 | 79.00 | 79.62 | 1,381,727 | +0.41(+0.52%) |
Oct 31, 2013 | 79.33 | 80.26 | 79.03 | 79.21 | 1,591,324 | -0.20(-0.25%) |
Oct 30, 2013 | 77.89 | 80.56 | 77.89 | 79.40 | 1,895,940 | +1.10(+1.41%) |
Oct 29, 2013 | 78.05 | 78.58 | 77.95 | 78.30 | 1,577,712 | +0.38(+0.49%) |
Oct 28, 2013 | 78.51 | 78.59 | 77.77 | 77.92 | 1,273,994 | -0.51(-0.65%) |
Oct 25, 2013 | 78.68 | 78.92 | 78.22 | 78.44 | 1,274,770 | +0.02(+0.03%) |
Oct 24, 2013 | 78.14 | 78.60 | 77.69 | 78.41 | 1,139,526 | +0.62(+0.80%) |
Oct 23, 2013 | 78.25 | 78.39 | 77.36 | 77.79 | 1,301,008 | -0.80(-1.02%) |
Oct 22, 2013 | 78.43 | 78.93 | 78.05 | 78.59 | 1,302,844 | +0.54(+0.69%) |
Oct 21, 2013 | 78.63 | 78.72 | 77.84 | 78.06 | 1,576,201 | -0.53(-0.67%) |
Oct 18, 2013 | 77.70 | 78.65 | 77.28 | 78.59 | 1,364,782 | +1.28(+1.65%) |
Oct 17, 2013 | 75.89 | 77.38 | 75.42 | 77.31 | 2,082,186 | +1.31(+1.72%) |
Oct 16, 2013 | 74.50 | 76.08 | 74.38 | 76.00 | 1,396,483 | +2.21(+2.99%) |
Oct 15, 2013 | 74.28 | 74.69 | 73.64 | 73.80 | 1,314,681 | -0.69(-0.92%) |
Oct 14, 2013 | 73.65 | 74.59 | 73.18 | 74.48 | 1,118,264 | +0.19(+0.25%) |
Oct 11, 2013 | 73.38 | 74.63 | 73.38 | 74.29 | 1,445,786 | +0.75(+1.02%) |
Oct 10, 2013 | 72.77 | 73.58 | 72.58 | 73.54 | 1,262,628 | +2.27(+3.18%) |
Oct 09, 2013 | 71.09 | 71.68 | 70.41 | 71.27 | 971,890 | +0.49(+0.69%) |
Oct 08, 2013 | 72.50 | 72.76 | 70.76 | 70.79 | 1,576,885 | -1.61(-2.22%) |
Oct 07, 2013 | 72.31 | 73.02 | 72.06 | 72.39 | 1,225,148 | -0.79(-1.08%) |
Oct 04, 2013 | 72.04 | 73.20 | 71.34 | 73.18 | 1,033,132 | +1.05(+1.45%) |
Oct 03, 2013 | 72.21 | 72.57 | 70.94 | 72.13 | 1,305,220 | -0.47(-0.65%) |
Oct 02, 2013 | 71.83 | 72.61 | 71.47 | 72.61 | 1,033,429 | -0.02(-0.02%) |
Oct 01, 2013 | 71.85 | 72.64 | 71.71 | 72.62 | 948,612 | +0.59(+0.82%) |
Sep 27, 2013 | 71.49 | 72.15 | 71.27 | 72.03 | 763,176 | -0.13(-0.17%) |
Sep 26, 2013 | 71.87 | 72.61 | 71.69 | 72.16 | 771,163 | +0.34(+0.47%) |
Sep 25, 2013 | 71.83 | 72.43 | 71.72 | 71.82 | 977,450 | +0.13(+0.18%) |
Sep 24, 2013 | 72.02 | 72.39 | 71.61 | 71.69 | 1,430,692 | -0.28(-0.38%) |
Sep 23, 2013 | 72.01 | 72.53 | 71.48 | 71.97 | 1,276,217 | -0.69(-0.94%) |
Sep 20, 2013 | 73.61 | 74.09 | 72.42 | 72.65 | 2,616,991 | -0.95(-1.28%) |
Sep 19, 2013 | 74.30 | 74.41 | 73.45 | 73.60 | 1,393,165 | -0.43(-0.57%) |
Sep 18, 2013 | 73.50 | 74.30 | 73.06 | 74.02 | 1,712,336 | +0.50(+0.68%) |
Sep 17, 2013 | 72.92 | 73.86 | 72.87 | 73.53 | 2,043,826 | +0.61(+0.83%) |
Sep 16, 2013 | 72.42 | 72.98 | 72.26 | 72.92 | 1,471,493 | +1.39(+1.94%) |
Sep 13, 2013 | 71.51 | 71.57 | 70.85 | 71.53 | 895,763 | +0.32(+0.45%) |
Sep 12, 2013 | 71.60 | 71.79 | 71.01 | 71.21 | 776,754 | -0.45(-0.63%) |
Sep 11, 2013 | 71.37 | 71.69 | 70.94 | 71.66 | 955,055 | +0.19(+0.26%) |
Sep 10, 2013 | 70.72 | 71.79 | 70.69 | 71.47 | 1,224,195 | +1.43(+2.05%) |
Sep 09, 2013 | 69.21 | 70.12 | 69.20 | 70.04 | 937,759 | +1.03(+1.50%) |
Sep 06, 2013 | 69.21 | 69.52 | 67.87 | 69.01 | 955,723 | -0.16(-0.23%) |
Sep 05, 2013 | 68.89 | 69.84 | 68.75 | 69.16 | 1,398,442 | +0.24(+0.34%) |
Sep 04, 2013 | 68.05 | 69.29 | 67.70 | 68.93 | 1,595,040 | +0.32(+0.47%) |
Sep 03, 2013 | 69.01 | 69.58 | 67.82 | 68.60 | 1,270,128 | +0.73(+1.08%) |
Aug 30, 2013 | 68.65 | 68.75 | 67.45 | 67.87 | 1,238,902 | -0.76(-1.10%) |
Aug 29, 2013 | 67.48 | 69.27 | 67.48 | 68.63 | 1,030,912 | +0.76(+1.13%) |
Aug 28, 2013 | 67.31 | 68.38 | 67.15 | 67.86 | 1,051,059 | +0.56(+0.83%) |
Aug 27, 2013 | 68.50 | 68.83 | 67.30 | 67.30 | 1,199,796 | -2.26(-3.25%) |
Aug 26, 2013 | 70.13 | 70.51 | 69.56 | 69.56 | 829,800 | -0.58(-0.82%) |
Aug 23, 2013 | 70.16 | 70.32 | 69.36 | 70.14 | 674,007 | +0.00(+0.00%) |
Aug 22, 2013 | 69.23 | 70.31 | 68.96 | 70.14 | 815,575 | +1.24(+1.81%) |
Aug 21, 2013 | 69.13 | 69.74 | 68.53 | 68.90 | 984,205 | -0.46(-0.66%) |
Aug 20, 2013 | 68.81 | 69.62 | 68.53 | 69.35 | 1,048,024 | +0.65(+0.95%) |
Aug 19, 2013 | 69.51 | 69.80 | 68.68 | 68.70 | 1,127,455 | -0.81(-1.17%) |
Aug 16, 2013 | 69.09 | 69.91 | 68.94 | 69.51 | 1,369,863 | +0.34(+0.49%) |
Aug 15, 2013 | 70.10 | 70.12 | 68.93 | 69.17 | 1,084,757 | -1.50(-2.12%) |
Aug 14, 2013 | 71.03 | 71.44 | 70.64 | 70.67 | 934,146 | -0.45(-0.63%) |
Aug 13, 2013 | 70.69 | 71.50 | 70.27 | 71.12 | 769,732 | +0.76(+1.07%) |
Aug 12, 2013 | 70.66 | 70.98 | 70.08 | 70.36 | 1,569,414 | -0.61(-0.85%) |
Aug 09, 2013 | 70.72 | 71.31 | 70.51 | 70.97 | 920,597 | +0.13(+0.18%) |
Aug 08, 2013 | 71.28 | 71.51 | 70.14 | 70.84 | 1,001,529 | +0.30(+0.42%) |
Aug 07, 2013 | 70.59 | 70.78 | 69.79 | 70.54 | 1,225,817 | -0.25(-0.36%) |
Aug 06, 2013 | 71.51 | 71.72 | 70.65 | 70.79 | 1,428,559 | -1.02(-1.42%) |
Aug 05, 2013 | 71.45 | 71.85 | 71.09 | 71.81 | 964,998 | -0.05(-0.07%) |
Aug 02, 2013 | 71.43 | 71.87 | 71.24 | 71.86 | 1,058,940 | +0.18(+0.25%) |
Aug 01, 2013 | 70.86 | 71.80 | 70.62 | 71.68 | 1,674,947 | +1.97(+2.83%) |
Jul 31, 2013 | 69.62 | 70.33 | 69.44 | 69.71 | 2,171,935 | +0.02(+0.03%) |
Jul 30, 2013 | 69.08 | 69.79 | 68.74 | 69.68 | 1,869,145 | +1.07(+1.55%) |
Jul 29, 2013 | 68.74 | 68.94 | 68.29 | 68.62 | 1,420,916 | -0.45(-0.65%) |
Jul 26, 2013 | 67.98 | 69.07 | 67.98 | 69.06 | 1,698,209 | +0.45(+0.66%) |
Jul 25, 2013 | 68.07 | 69.13 | 67.69 | 68.61 | 2,773,002 | +1.07(+1.58%) |
Jul 24, 2013 | 68.21 | 68.38 | 67.29 | 67.55 | 2,006,411 | -0.34(-0.50%) |
Jul 23, 2013 | 68.61 | 68.70 | 67.84 | 67.88 | 1,410,326 | -0.54(-0.79%) |
Jul 22, 2013 | 67.71 | 68.51 | 67.60 | 68.42 | 856,940 | +0.82(+1.22%) |
Jul 19, 2013 | 67.69 | 67.99 | 67.23 | 67.60 | 1,260,384 | -0.42(-0.61%) |
Jul 18, 2013 | 67.54 | 68.19 | 67.17 | 68.02 | 1,646,313 | +0.85(+1.27%) |
Jul 17, 2013 | 67.03 | 67.91 | 66.78 | 67.16 | 1,110,130 | +0.27(+0.41%) |
Jul 16, 2013 | 67.62 | 67.91 | 66.76 | 66.89 | 1,256,699 | -0.73(-1.08%) |
Jul 15, 2013 | 68.08 | 68.14 | 67.60 | 67.62 | 1,211,173 | -0.21(-0.31%) |
Jul 12, 2013 | 67.77 | 67.97 | 67.36 | 67.83 | 1,557,030 | +0.11(+0.16%) |
Jul 11, 2013 | 67.49 | 67.81 | 67.07 | 67.72 | 1,431,502 | +1.49(+2.25%) |
Jul 10, 2013 | 66.31 | 66.71 | 65.75 | 66.23 | 1,412,012 | -0.28(-0.42%) |
Jul 09, 2013 | 66.21 | 66.57 | 65.45 | 66.51 | 1,136,119 | +1.05(+1.60%) |
Jul 08, 2013 | 65.69 | 66.09 | 65.32 | 65.46 | 964,109 | +0.38(+0.58%) |
Jul 05, 2013 | 64.25 | 65.10 | 63.90 | 65.09 | 681,690 | +1.55(+2.44%) |
Jul 03, 2013 | 63.44 | 63.70 | 63.04 | 63.53 | 840,599 | -0.55(-0.86%) |
Jul 02, 2013 | 63.73 | 64.55 | 63.59 | 64.08 | 1,313,947 | +0.30(+0.47%) |
Jul 01, 2013 | 63.91 | 64.55 | 63.73 | 63.79 | 1,341,915 | +0.44(+0.69%) |
Jun 28, 2013 | 63.75 | 63.77 | 62.99 | 63.35 | 2,307,778 | -0.63(-0.99%) |
Jun 27, 2013 | 63.43 | 64.02 | 63.19 | 63.98 | 1,377,869 | +1.07(+1.69%) |
Jun 26, 2013 | 62.80 | 63.35 | 62.60 | 62.92 | 1,669,963 | +0.84(+1.35%) |
Jun 25, 2013 | 61.38 | 62.45 | 61.01 | 62.08 | 1,452,637 | +1.42(+2.34%) |
Jun 24, 2013 | 61.29 | 61.40 | 60.13 | 60.66 | 2,096,402 | -1.34(-2.16%) |
Jun 21, 2013 | 62.72 | 62.90 | 61.30 | 62.00 | 3,129,781 | +0.08(+0.13%) |
Jun 20, 2013 | 63.14 | 63.64 | 61.66 | 61.92 | 2,818,817 | -1.93(-3.03%) |
Jun 19, 2013 | 65.20 | 65.59 | 63.85 | 63.86 | 2,118,926 | -1.46(-2.23%) |
Jun 18, 2013 | 64.98 | 65.63 | 64.89 | 65.31 | 1,048,798 | +0.59(+0.91%) |
Jun 17, 2013 | 64.74 | 65.38 | 64.44 | 64.73 | 1,672,002 | +0.61(+0.95%) |
Jun 14, 2013 | 64.88 | 65.09 | 63.83 | 64.11 | 1,916,331 | -0.89(-1.36%) |
Jun 13, 2013 | 63.51 | 65.17 | 63.32 | 65.00 | 999,351 | +1.47(+2.32%) |
Jun 12, 2013 | 65.20 | 65.42 | 63.46 | 63.53 | 1,192,762 | -1.10(-1.71%) |
Jun 11, 2013 | 64.29 | 65.56 | 63.93 | 64.63 | 1,619,061 | -0.49(-0.75%) |
Jun 10, 2013 | 65.38 | 65.53 | 64.60 | 65.12 | 1,453,082 | +0.05(+0.08%) |
Jun 07, 2013 | 64.02 | 65.15 | 63.56 | 65.06 | 1,801,538 | +1.61(+2.53%) |
Jun 06, 2013 | 62.45 | 63.46 | 62.13 | 63.46 | 1,422,019 | +1.01(+1.62%) |
Jun 05, 2013 | 64.08 | 64.16 | 62.38 | 62.45 | 2,087,215 | -1.92(-2.98%) |
Jun 04, 2013 | 63.60 | 64.86 | 63.53 | 64.37 | 2,472,528 | +0.90(+1.42%) |
Jun 03, 2013 | 64.15 | 64.42 | 62.88 | 63.46 | 3,158,286 | -0.38(-0.60%) |
May 31, 2013 | 65.17 | 65.59 | 63.85 | 63.85 | 1,984,364 | -1.90(-2.88%) |
May 30, 2013 | 64.34 | 66.02 | 64.15 | 65.74 | 1,659,819 | +1.43(+2.22%) |
May 29, 2013 | 64.03 | 64.76 | 63.84 | 64.32 | 1,418,035 | -0.31(-0.48%) |
May 28, 2013 | 63.96 | 64.95 | 63.86 | 64.63 | 1,383,824 | +1.82(+2.89%) |
May 24, 2013 | 62.41 | 62.89 | 62.14 | 62.81 | 1,012,971 | -0.15(-0.24%) |
May 23, 2013 | 62.31 | 63.51 | 61.98 | 62.96 | 1,480,863 | -0.33(-0.52%) |
May 22, 2013 | 64.04 | 64.98 | 63.00 | 63.29 | 1,894,587 | -0.56(-0.88%) |
May 21, 2013 | 64.04 | 64.25 | 63.57 | 63.86 | 1,872,023 | -0.14(-0.22%) |
May 20, 2013 | 63.82 | 64.25 | 63.78 | 64.00 | 1,329,649 | +0.02(+0.02%) |
May 17, 2013 | 63.46 | 64.17 | 63.36 | 63.98 | 1,464,279 | +0.96(+1.53%) |
May 16, 2013 | 63.57 | 64.05 | 62.93 | 63.02 | 1,506,436 | -0.85(-1.32%) |
May 15, 2013 | 62.99 | 63.87 | 62.78 | 63.86 | 1,495,039 | +1.95(+3.15%) |
May 13, 2013 | 61.17 | 62.07 | 60.82 | 61.91 | 1,826,642 | +0.67(+1.09%) |
May 10, 2013 | 60.01 | 61.29 | 59.92 | 61.25 | 1,437,695 | +1.30(+2.17%) |
May 09, 2013 | 60.24 | 60.56 | 59.83 | 59.95 | 1,488,751 | -0.35(-0.58%) |
May 08, 2013 | 60.46 | 60.50 | 59.99 | 60.30 | 2,048,710 | -0.28(-0.47%) |
May 07, 2013 | 60.36 | 60.77 | 59.92 | 60.58 | 1,338,002 | +0.56(+0.93%) |
May 06, 2013 | 59.32 | 60.13 | 59.26 | 60.03 | 1,466,008 | +0.66(+1.11%) |
May 03, 2013 | 58.40 | 59.49 | 57.61 | 59.37 | 2,286,483 | +1.75(+3.05%) |
May 02, 2013 | 57.09 | 57.74 | 56.63 | 57.61 | 2,073,855 | +0.88(+1.55%) |
May 01, 2013 | 57.82 | 57.82 | 56.70 | 56.74 | 2,081,554 | -1.22(-2.11%) |
Apr 30, 2013 | 57.72 | 58.25 | 57.27 | 57.96 | 1,680,531 | +0.27(+0.47%) |
Apr 29, 2013 | 57.28 | 57.83 | 57.01 | 57.69 | 1,318,434 | +0.54(+0.95%) |
Apr 26, 2013 | 57.34 | 57.53 | 56.98 | 57.14 | 1,225,514 | -0.39(-0.68%) |
Apr 25, 2013 | 56.90 | 57.76 | 56.64 | 57.53 | 1,436,761 | +1.03(+1.83%) |
Apr 24, 2013 | 57.38 | 57.53 | 56.43 | 56.50 | 2,202,313 | -0.77(-1.34%) |
Apr 23, 2013 | 56.77 | 57.93 | 56.29 | 57.27 | 2,288,200 | +0.98(+1.74%) |
Apr 22, 2013 | 55.97 | 56.43 | 55.10 | 56.29 | 1,594,816 | +0.16(+0.28%) |
Apr 19, 2013 | 54.51 | 56.15 | 54.31 | 56.13 | 2,543,409 | +2.01(+3.71%) |
Apr 18, 2013 | 55.58 | 55.59 | 53.93 | 54.12 | 2,773,648 | -1.32(-2.38%) |
Apr 17, 2013 | 56.30 | 56.34 | 55.08 | 55.45 | 2,133,739 | -1.43(-2.52%) |
Apr 16, 2013 | 56.68 | 56.93 | 56.07 | 56.88 | 1,631,023 | +0.94(+1.68%) |
Apr 15, 2013 | 57.91 | 57.96 | 55.90 | 55.94 | 1,783,391 | -2.18(-3.75%) |
Apr 12, 2013 | 58.15 | 58.39 | 57.72 | 58.11 | 969,644 | -0.43(-0.73%) |
Apr 11, 2013 | 58.01 | 58.71 | 57.93 | 58.54 | 1,512,183 | +0.63(+1.09%) |
Apr 10, 2013 | 56.60 | 57.99 | 56.60 | 57.91 | 1,304,086 | +1.29(+2.28%) |
Apr 09, 2013 | 56.32 | 56.92 | 56.08 | 56.62 | 1,016,524 | +0.37(+0.66%) |
Apr 08, 2013 | 55.45 | 56.26 | 55.34 | 56.25 | 1,136,478 | +0.66(+1.19%) |
Apr 05, 2013 | 54.96 | 55.66 | 54.64 | 55.59 | 1,385,465 | -0.40(-0.72%) |
Apr 04, 2013 | 55.96 | 56.36 | 55.76 | 55.99 | 1,404,652 | +0.15(+0.26%) |
Apr 03, 2013 | 57.27 | 57.27 | 55.64 | 55.84 | 1,685,974 | -1.26(-2.21%) |
Apr 02, 2013 | 56.88 | 57.18 | 56.65 | 57.10 | 2,300,814 | +0.44(+0.77%) |
Apr 01, 2013 | 57.17 | 57.55 | 56.53 | 56.67 | 1,550,540 | -0.61(-1.06%) |
Mar 28, 2013 | 56.74 | 57.41 | 56.65 | 57.27 | 2,028,701 | +0.47(+0.82%) |
Mar 27, 2013 | 56.57 | 56.92 | 56.49 | 56.81 | 2,753,342 | -0.50(-0.87%) |
Mar 26, 2013 | 57.32 | 57.72 | 57.03 | 57.30 | 2,375,531 | +0.17(+0.30%) |
Mar 25, 2013 | 57.61 | 57.84 | 56.75 | 57.13 | 1,491,858 | -0.14(-0.24%) |
Mar 22, 2013 | 57.44 | 57.62 | 57.16 | 57.27 | 1,469,189 | +0.01(+0.01%) |
Mar 21, 2013 | 57.93 | 58.32 | 57.23 | 57.27 | 1,967,383 | -0.96(-1.66%) |
Mar 20, 2013 | 57.83 | 58.43 | 57.82 | 58.23 | 1,360,532 | +0.71(+1.23%) |
Mar 19, 2013 | 57.89 | 58.13 | 57.29 | 57.52 | 2,833,055 | -0.16(-0.27%) |
Mar 18, 2013 | 57.05 | 58.10 | 56.98 | 57.68 | 2,497,166 | -0.12(-0.22%) |
Mar 15, 2013 | 57.44 | 58.04 | 57.22 | 57.80 | 3,295,337 | -0.10(-0.17%) |
Mar 14, 2013 | 57.43 | 57.95 | 57.21 | 57.90 | 2,286,631 | +0.86(+1.51%) |
Mar 13, 2013 | 56.15 | 57.08 | 55.73 | 57.04 | 1,629,166 | +1.11(+1.99%) |
Mar 12, 2013 | 56.06 | 56.26 | 55.86 | 55.93 | 1,465,917 | -0.23(-0.40%) |
Mar 11, 2013 | 56.03 | 56.36 | 55.91 | 56.15 | 2,016,723 | +0.09(+0.17%) |
Mar 08, 2013 | 55.36 | 56.08 | 55.34 | 56.06 | 2,440,582 | +1.05(+1.91%) |
Mar 07, 2013 | 54.97 | 55.27 | 54.76 | 55.01 | 1,270,676 | +0.18(+0.33%) |
Mar 06, 2013 | 54.83 | 54.91 | 54.55 | 54.83 | 2,742,394 | +0.19(+0.34%) |
Mar 05, 2013 | 53.94 | 54.88 | 53.80 | 54.64 | 2,295,226 | +1.09(+2.03%) |
Mar 04, 2013 | 52.88 | 53.58 | 52.72 | 53.56 | 1,879,503 | +0.61(+1.16%) |
Mar 01, 2013 | 52.91 | 53.17 | 52.06 | 52.94 | 2,922,782 | -0.43(-0.80%) |
Feb 28, 2013 | 53.00 | 53.77 | 52.86 | 53.37 | 2,377,981 | +0.40(+0.76%) |
Feb 27, 2013 | 51.57 | 53.10 | 51.57 | 52.97 | 1,582,222 | +1.16(+2.24%) |
Feb 26, 2013 | 51.84 | 52.02 | 51.29 | 51.81 | 2,153,954 | -1.02(-1.93%) |
Feb 22, 2013 | 52.61 | 52.83 | 52.48 | 52.83 | 1,308,533 | +0.53(+1.01%) |
Feb 21, 2013 | 52.65 | 52.74 | 52.15 | 52.30 | 1,510,385 | -0.54(-1.03%) |
Feb 20, 2013 | 53.58 | 53.71 | 52.79 | 52.84 | 1,977,555 | -0.84(-1.56%) |
Feb 19, 2013 | 53.52 | 53.77 | 53.52 | 53.68 | 1,901,107 | +0.20(+0.38%) |
Feb 15, 2013 | 53.79 | 53.92 | 53.43 | 53.48 | 2,248,160 | -0.21(-0.39%) |
Feb 14, 2013 | 52.55 | 53.75 | 52.55 | 53.69 | 2,022,667 | +0.89(+1.69%) |
Feb 13, 2013 | 52.49 | 53.05 | 52.35 | 52.79 | 1,509,319 | +0.31(+0.59%) |
Feb 12, 2013 | 51.88 | 52.52 | 51.79 | 52.48 | 1,859,458 | +0.78(+1.50%) |
Feb 11, 2013 | 51.64 | 51.86 | 51.46 | 51.71 | 817,850 | +0.00(+0.00%) |
Feb 08, 2013 | 51.49 | 51.81 | 51.39 | 51.71 | 1,109,204 | +0.28(+0.54%) |
Feb 07, 2013 | 51.70 | 51.88 | 50.91 | 51.43 | 1,698,714 | -0.02(-0.05%) |
Feb 06, 2013 | 50.82 | 51.45 | 50.77 | 51.45 | 1,718,501 | +1.00(+1.99%) |
Feb 04, 2013 | 51.49 | 51.56 | 50.31 | 50.44 | 4,268,783 | -1.42(-2.74%) |