Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 89.41 | 90.18 | 89.24 | 89.66 | 293,493 | -0.75(-0.83%) |
Jan 30, 2014 | 89.63 | 90.60 | 89.63 | 90.41 | 378,850 | +1.57(+1.77%) |
Jan 29, 2014 | 88.94 | 89.66 | 88.48 | 88.84 | 275,537 | -0.75(-0.84%) |
Jan 28, 2014 | 88.89 | 89.89 | 88.89 | 89.59 | 286,707 | +1.23(+1.39%) |
Jan 27, 2014 | 89.27 | 89.32 | 87.91 | 88.36 | 503,239 | -0.90(-1.00%) |
Jan 24, 2014 | 90.80 | 90.95 | 89.26 | 89.26 | 418,670 | -2.19(-2.39%) |
Jan 23, 2014 | 91.94 | 91.95 | 90.86 | 91.44 | 332,110 | -0.57(-0.62%) |
Jan 22, 2014 | 92.23 | 92.23 | 91.72 | 92.01 | 332,314 | +0.03(+0.04%) |
Jan 21, 2014 | 92.08 | 92.11 | 91.21 | 91.97 | 300,904 | +0.57(+0.62%) |
Jan 17, 2014 | 91.55 | 91.41 | 91.41 | 91.41 | 436,130 | -0.03(-0.04%) |
Jan 16, 2014 | 91.14 | 91.52 | 91.01 | 91.44 | 246,926 | +0.27(+0.30%) |
Jan 15, 2014 | 91.16 | 91.18 | 90.86 | 91.17 | 315,960 | +0.01(+0.01%) |
Jan 14, 2014 | 90.33 | 91.21 | 89.95 | 91.16 | 228,074 | +1.21(+1.35%) |
Jan 13, 2014 | 90.86 | 91.26 | 89.70 | 89.95 | 612,788 | -0.71(-0.79%) |
Jan 10, 2014 | 90.36 | 90.67 | 89.72 | 90.67 | 330,484 | +0.57(+0.64%) |
Jan 09, 2014 | 89.78 | 90.13 | 89.34 | 90.09 | 302,827 | +0.80(+0.90%) |
Jan 08, 2014 | 88.58 | 89.39 | 88.41 | 89.29 | 348,851 | +0.86(+0.97%) |
Jan 07, 2014 | 87.83 | 88.65 | 87.83 | 88.43 | 303,036 | +1.02(+1.17%) |
Jan 06, 2014 | 88.19 | 88.30 | 87.22 | 87.41 | 289,920 | -0.36(-0.41%) |
Jan 03, 2014 | 87.81 | 88.13 | 87.68 | 87.77 | 171,735 | +0.20(+0.23%) |
Jan 02, 2014 | 87.90 | 87.95 | 87.32 | 87.57 | 292,849 | -0.45(-0.51%) |
Dec 31, 2013 | 88.12 | 88.02 | 88.02 | 88.02 | 190,325 | +0.01(+0.01%) |
Dec 30, 2013 | 87.89 | 88.02 | 87.43 | 88.01 | 364,736 | +0.14(+0.16%) |
Dec 27, 2013 | 88.26 | 88.26 | 87.72 | 87.87 | 174,278 | -0.04(-0.05%) |
Dec 26, 2013 | 87.63 | 87.97 | 87.57 | 87.91 | 168,936 | +0.46(+0.53%) |
Dec 24, 2013 | 87.56 | 87.66 | 87.29 | 87.45 | 126,284 | -0.01(-0.01%) |
Dec 23, 2013 | 87.48 | 87.55 | 87.27 | 87.46 | 167,600 | +0.41(+0.47%) |
Dec 20, 2013 | 86.90 | 87.25 | 86.58 | 87.05 | 182,214 | +0.61(+0.70%) |
Dec 19, 2013 | 86.64 | 86.64 | 86.05 | 86.45 | 157,112 | -0.22(-0.26%) |
Dec 18, 2013 | 84.93 | 86.74 | 84.61 | 86.67 | 214,948 | +1.88(+2.21%) |
Dec 17, 2013 | 85.26 | 85.26 | 84.36 | 84.79 | 268,323 | -0.40(-0.47%) |
Dec 16, 2013 | 85.47 | 85.93 | 85.05 | 85.20 | 142,073 | +0.21(+0.24%) |
Dec 13, 2013 | 85.11 | 85.34 | 84.66 | 84.99 | 134,845 | +0.08(+0.09%) |
Dec 12, 2013 | 85.28 | 85.41 | 84.84 | 84.91 | 158,006 | -0.44(-0.51%) |
Dec 11, 2013 | 87.28 | 87.28 | 85.27 | 85.35 | 172,302 | -1.58(-1.81%) |
Dec 10, 2013 | 87.31 | 87.35 | 86.62 | 86.93 | 106,842 | -0.37(-0.42%) |
Dec 09, 2013 | 87.75 | 87.75 | 87.24 | 87.30 | 217,787 | +0.07(+0.08%) |
Dec 06, 2013 | 86.95 | 87.26 | 86.67 | 87.23 | 94,253 | +1.07(+1.24%) |
Dec 05, 2013 | 86.11 | 86.65 | 86.07 | 86.16 | 87,460 | -0.20(-0.23%) |
Dec 04, 2013 | 86.37 | 86.86 | 85.63 | 86.36 | 210,388 | -0.33(-0.38%) |
Dec 03, 2013 | 87.07 | 87.07 | 86.44 | 86.69 | 288,637 | -0.63(-0.72%) |
Dec 02, 2013 | 87.15 | 87.55 | 87.06 | 87.32 | 181,895 | +0.02(+0.02%) |
Nov 29, 2013 | 87.45 | 87.63 | 87.27 | 87.30 | 78,058 | +0.00(+0.00%) |
Nov 27, 2013 | 87.55 | 87.55 | 87.15 | 87.30 | 167,258 | +0.06(+0.07%) |
Nov 26, 2013 | 87.63 | 87.63 | 87.24 | 87.24 | 152,172 | -0.19(-0.22%) |
Nov 25, 2013 | 87.63 | 87.82 | 87.30 | 87.43 | 286,432 | +0.32(+0.37%) |
Nov 22, 2013 | 86.46 | 87.13 | 86.46 | 87.11 | 203,189 | +1.01(+1.18%) |
Nov 21, 2013 | 85.90 | 86.24 | 85.80 | 86.09 | 167,148 | +0.56(+0.65%) |
Nov 20, 2013 | 85.41 | 85.94 | 85.17 | 85.53 | 126,886 | +0.31(+0.36%) |
Nov 19, 2013 | 85.04 | 85.39 | 84.70 | 85.22 | 123,613 | +0.03(+0.03%) |
Nov 18, 2013 | 85.98 | 85.98 | 85.04 | 85.20 | 157,365 | -0.46(-0.54%) |
Nov 15, 2013 | 85.23 | 85.66 | 85.10 | 85.66 | 130,509 | +0.50(+0.59%) |
Nov 14, 2013 | 84.73 | 85.25 | 84.67 | 85.16 | 132,831 | +1.12(+1.33%) |
Nov 12, 2013 | 83.82 | 84.05 | 83.57 | 84.05 | 83,440 | -0.03(-0.03%) |
Nov 11, 2013 | 83.92 | 84.14 | 83.73 | 84.07 | 100,415 | +0.22(+0.27%) |
Nov 08, 2013 | 82.61 | 83.85 | 82.40 | 83.85 | 538,226 | +1.45(+1.75%) |
Nov 07, 2013 | 83.50 | 83.74 | 82.36 | 82.40 | 141,050 | -0.80(-0.96%) |
Nov 06, 2013 | 84.18 | 84.18 | 83.09 | 83.20 | 79,506 | -0.34(-0.40%) |
Nov 05, 2013 | 83.70 | 83.70 | 83.14 | 83.54 | 143,379 | -0.28(-0.33%) |
Nov 04, 2013 | 83.92 | 83.94 | 83.49 | 83.81 | 100,109 | +0.17(+0.21%) |
Nov 01, 2013 | 83.30 | 83.72 | 83.06 | 83.64 | 104,783 | +0.54(+0.65%) |
Oct 31, 2013 | 83.37 | 83.75 | 82.98 | 83.10 | 74,083 | -0.37(-0.44%) |
Oct 30, 2013 | 84.35 | 84.35 | 83.23 | 83.46 | 155,385 | -0.58(-0.69%) |
Oct 29, 2013 | 83.89 | 84.06 | 83.60 | 84.05 | 152,838 | +0.46(+0.56%) |
Oct 28, 2013 | 83.49 | 83.72 | 83.26 | 83.58 | 130,560 | +0.22(+0.27%) |
Oct 25, 2013 | 83.35 | 83.38 | 82.97 | 83.36 | 95,626 | +0.04(+0.04%) |
Oct 24, 2013 | 83.53 | 83.69 | 83.23 | 83.32 | 126,816 | +0.05(+0.06%) |
Oct 23, 2013 | 83.24 | 83.32 | 82.78 | 83.27 | 136,209 | -0.01(-0.01%) |
Oct 22, 2013 | 82.73 | 83.48 | 82.73 | 83.28 | 146,472 | +0.73(+0.89%) |
Oct 21, 2013 | 83.17 | 83.17 | 82.38 | 82.55 | 138,348 | -0.52(-0.63%) |
Oct 18, 2013 | 83.58 | 83.58 | 82.60 | 83.07 | 248,665 | -0.22(-0.26%) |
Oct 17, 2013 | 82.25 | 83.31 | 82.24 | 83.29 | 271,591 | +0.76(+0.92%) |
Oct 16, 2013 | 81.22 | 82.55 | 81.22 | 82.53 | 191,082 | +1.59(+1.97%) |
Oct 15, 2013 | 81.30 | 81.60 | 80.85 | 80.94 | 167,863 | -0.46(-0.57%) |
Oct 14, 2013 | 80.50 | 81.42 | 80.25 | 81.40 | 174,087 | +0.52(+0.64%) |
Oct 11, 2013 | 80.60 | 81.02 | 80.41 | 80.89 | 189,099 | +0.36(+0.45%) |
Oct 10, 2013 | 79.62 | 80.52 | 79.62 | 80.52 | 191,981 | +1.82(+2.32%) |
Oct 09, 2013 | 79.08 | 79.08 | 78.26 | 78.70 | 186,109 | -0.31(-0.39%) |
Oct 08, 2013 | 80.34 | 80.41 | 78.96 | 79.01 | 270,589 | -1.36(-1.69%) |
Oct 07, 2013 | 80.62 | 80.89 | 80.37 | 80.37 | 130,316 | -0.84(-1.04%) |
Oct 04, 2013 | 80.49 | 81.36 | 80.41 | 81.21 | 175,449 | +0.78(+0.97%) |
Oct 03, 2013 | 80.98 | 80.98 | 80.09 | 80.43 | 169,897 | -0.65(-0.81%) |
Oct 02, 2013 | 80.93 | 81.14 | 80.62 | 81.08 | 192,210 | -0.15(-0.19%) |
Oct 01, 2013 | 80.21 | 81.26 | 80.21 | 81.24 | 321,531 | +0.85(+1.05%) |
Sep 27, 2013 | 80.21 | 80.53 | 79.84 | 80.39 | 306,239 | -0.02(-0.03%) |
Sep 26, 2013 | 80.12 | 80.60 | 80.10 | 80.41 | 113,869 | +0.45(+0.56%) |
Sep 25, 2013 | 80.49 | 80.68 | 79.97 | 79.97 | 148,285 | -0.59(-0.73%) |
Sep 24, 2013 | 80.90 | 81.03 | 80.49 | 80.55 | 97,109 | -0.34(-0.42%) |
Sep 23, 2013 | 81.13 | 81.17 | 80.52 | 80.89 | 167,811 | -0.56(-0.69%) |
Sep 20, 2013 | 81.72 | 81.98 | 81.41 | 81.45 | 236,093 | -0.19(-0.23%) |
Sep 19, 2013 | 82.18 | 82.18 | 81.48 | 81.64 | 145,754 | -0.23(-0.28%) |
Sep 18, 2013 | 81.49 | 82.03 | 80.88 | 81.88 | 132,323 | +0.48(+0.59%) |
Sep 17, 2013 | 81.33 | 81.39 | 81.04 | 81.39 | 172,968 | +0.14(+0.17%) |
Sep 16, 2013 | 81.52 | 81.55 | 80.61 | 81.26 | 171,066 | +0.65(+0.80%) |
Sep 13, 2013 | 80.48 | 80.64 | 80.22 | 80.61 | 202,405 | +0.20(+0.25%) |
Sep 12, 2013 | 80.56 | 80.72 | 80.31 | 80.41 | 135,808 | -0.11(-0.14%) |
Sep 11, 2013 | 80.17 | 80.64 | 80.08 | 80.52 | 118,602 | +0.41(+0.52%) |
Sep 10, 2013 | 80.03 | 80.23 | 79.76 | 80.11 | 206,472 | +0.48(+0.61%) |
Sep 09, 2013 | 79.22 | 79.64 | 79.04 | 79.63 | 87,949 | +0.57(+0.72%) |
Sep 06, 2013 | 79.31 | 79.47 | 78.04 | 79.06 | 188,081 | +0.05(+0.07%) |
Sep 05, 2013 | 79.02 | 79.08 | 78.73 | 79.01 | 133,006 | +0.21(+0.26%) |
Sep 04, 2013 | 77.92 | 78.87 | 77.87 | 78.80 | 116,813 | +0.95(+1.22%) |
Sep 03, 2013 | 78.02 | 78.39 | 77.50 | 77.86 | 141,324 | +0.52(+0.67%) |
Aug 30, 2013 | 77.95 | 77.95 | 77.17 | 77.34 | 79,086 | -0.44(-0.56%) |
Aug 29, 2013 | 77.33 | 78.28 | 77.25 | 77.78 | 89,773 | +0.34(+0.43%) |
Aug 28, 2013 | 77.13 | 77.74 | 76.81 | 77.44 | 91,158 | +0.26(+0.33%) |
Aug 27, 2013 | 77.91 | 77.99 | 77.03 | 77.18 | 168,876 | -1.34(-1.71%) |
Aug 26, 2013 | 78.52 | 79.00 | 78.40 | 78.53 | 606,363 | +0.15(+0.20%) |
Aug 23, 2013 | 78.37 | 78.44 | 77.90 | 78.37 | 99,592 | +0.17(+0.22%) |
Aug 22, 2013 | 77.89 | 78.38 | 77.78 | 78.20 | 97,628 | +0.53(+0.68%) |
Aug 21, 2013 | 77.88 | 78.36 | 77.42 | 77.68 | 86,160 | -0.34(-0.43%) |
Aug 20, 2013 | 77.64 | 78.24 | 77.64 | 78.01 | 114,412 | +0.39(+0.50%) |
Aug 19, 2013 | 77.47 | 78.00 | 77.37 | 77.62 | 108,153 | +0.09(+0.11%) |
Aug 16, 2013 | 77.92 | 77.94 | 77.49 | 77.54 | 125,524 | -0.39(-0.50%) |
Aug 15, 2013 | 78.79 | 78.79 | 77.92 | 77.92 | 234,858 | -1.35(-1.70%) |
Aug 14, 2013 | 79.71 | 80.10 | 79.28 | 79.28 | 111,941 | -0.53(-0.67%) |
Aug 13, 2013 | 79.94 | 80.03 | 79.26 | 79.81 | 168,421 | +0.13(+0.16%) |
Aug 12, 2013 | 79.72 | 79.83 | 79.41 | 79.68 | 159,698 | -0.21(-0.26%) |
Aug 09, 2013 | 80.15 | 80.39 | 79.65 | 79.89 | 147,316 | -0.22(-0.28%) |
Aug 08, 2013 | 80.47 | 80.58 | 79.88 | 80.11 | 130,681 | +0.04(+0.05%) |
Aug 07, 2013 | 79.92 | 80.24 | 79.62 | 80.07 | 158,205 | -0.08(-0.10%) |
Aug 06, 2013 | 80.52 | 80.58 | 79.87 | 80.15 | 129,683 | -0.45(-0.56%) |
Aug 05, 2013 | 80.64 | 80.81 | 80.45 | 80.59 | 245,570 | -0.05(-0.06%) |
Aug 02, 2013 | 80.58 | 80.64 | 80.36 | 80.64 | 154,261 | +0.02(+0.02%) |
Aug 01, 2013 | 80.57 | 80.70 | 80.42 | 80.63 | 200,632 | +0.59(+0.73%) |
Jul 31, 2013 | 79.93 | 80.61 | 79.93 | 80.04 | 161,989 | +0.13(+0.16%) |
Jul 30, 2013 | 80.14 | 80.22 | 79.56 | 79.91 | 124,194 | +0.07(+0.09%) |
Jul 29, 2013 | 80.03 | 80.20 | 79.61 | 79.84 | 156,679 | -0.22(-0.27%) |
Jul 26, 2013 | 79.69 | 80.09 | 79.14 | 80.06 | 122,022 | +0.42(+0.53%) |
Jul 25, 2013 | 79.19 | 79.68 | 78.67 | 79.64 | 123,758 | +0.44(+0.55%) |
Jul 24, 2013 | 79.70 | 79.70 | 79.00 | 79.20 | 164,020 | -0.18(-0.23%) |
Jul 23, 2013 | 79.86 | 79.86 | 79.25 | 79.38 | 192,433 | -0.29(-0.37%) |
Jul 22, 2013 | 79.35 | 79.83 | 79.15 | 79.67 | 316,862 | +0.37(+0.47%) |
Jul 19, 2013 | 78.29 | 79.34 | 77.92 | 79.30 | 149,463 | +0.92(+1.18%) |
Jul 18, 2013 | 78.44 | 78.63 | 78.33 | 78.38 | 137,273 | +0.22(+0.29%) |
Jul 17, 2013 | 78.29 | 78.50 | 78.07 | 78.16 | 169,714 | +0.16(+0.21%) |
Jul 16, 2013 | 78.61 | 78.63 | 77.80 | 77.99 | 173,294 | -0.46(-0.58%) |
Jul 15, 2013 | 78.54 | 78.55 | 78.10 | 78.45 | 227,982 | +0.14(+0.18%) |
Jul 12, 2013 | 77.77 | 78.35 | 77.65 | 78.31 | 181,852 | +0.56(+0.72%) |
Jul 11, 2013 | 77.53 | 77.82 | 77.39 | 77.75 | 343,915 | +1.02(+1.32%) |
Jul 10, 2013 | 76.30 | 76.93 | 76.25 | 76.74 | 160,061 | +0.49(+0.64%) |
Jul 09, 2013 | 76.38 | 76.32 | 75.93 | 76.25 | 154,818 | +0.22(+0.29%) |
Jul 08, 2013 | 76.03 | 76.18 | 75.83 | 76.02 | 225,496 | +0.39(+0.51%) |
Jul 05, 2013 | 75.17 | 75.64 | 74.89 | 75.64 | 191,445 | +1.10(+1.48%) |
Jul 03, 2013 | 74.41 | 74.78 | 74.05 | 74.53 | 132,065 | -0.17(-0.23%) |
Jul 02, 2013 | 74.73 | 75.17 | 74.46 | 74.71 | 668,695 | -0.23(-0.31%) |
Jul 01, 2013 | 74.80 | 75.63 | 74.75 | 74.94 | 177,156 | +0.58(+0.78%) |
Jun 28, 2013 | 74.83 | 75.13 | 74.36 | 74.36 | 332,363 | -0.53(-0.71%) |
Jun 27, 2013 | 75.06 | 75.32 | 74.80 | 74.90 | 167,989 | +0.30(+0.40%) |
Jun 26, 2013 | 74.05 | 74.87 | 74.04 | 74.59 | 209,631 | +1.07(+1.46%) |
Jun 25, 2013 | 73.96 | 73.96 | 73.08 | 73.52 | 181,893 | +0.32(+0.44%) |
Jun 24, 2013 | 73.26 | 73.80 | 72.67 | 73.20 | 650,460 | -0.58(-0.78%) |
Jun 21, 2013 | 73.72 | 74.16 | 73.08 | 73.78 | 179,699 | +0.66(+0.91%) |
Jun 20, 2013 | 74.46 | 74.46 | 72.87 | 73.11 | 313,307 | -1.93(-2.57%) |
Jun 19, 2013 | 76.32 | 76.32 | 74.99 | 75.04 | 144,835 | -1.16(-1.52%) |
Jun 18, 2013 | 75.70 | 76.26 | 75.59 | 76.20 | 147,460 | +0.61(+0.81%) |
Jun 17, 2013 | 76.02 | 76.16 | 75.25 | 75.59 | 137,217 | +0.15(+0.19%) |
Jun 14, 2013 | 75.57 | 75.88 | 75.25 | 75.45 | 100,844 | -0.17(-0.23%) |
Jun 13, 2013 | 74.43 | 75.66 | 73.97 | 75.62 | 107,289 | +1.10(+1.48%) |
Jun 12, 2013 | 75.70 | 75.91 | 74.52 | 74.52 | 118,704 | -0.73(-0.97%) |
Jun 11, 2013 | 75.06 | 75.74 | 74.67 | 75.25 | 146,263 | -0.34(-0.44%) |
Jun 10, 2013 | 75.78 | 75.78 | 75.23 | 75.58 | 158,236 | +0.17(+0.23%) |
Jun 07, 2013 | 75.03 | 75.67 | 75.03 | 75.41 | 138,022 | +0.85(+1.14%) |
Jun 06, 2013 | 73.57 | 74.56 | 73.23 | 74.56 | 189,083 | +1.02(+1.38%) |
Jun 05, 2013 | 74.46 | 74.95 | 73.39 | 73.54 | 339,310 | -1.08(-1.45%) |
Jun 04, 2013 | 75.08 | 75.52 | 74.22 | 74.63 | 130,165 | -0.54(-0.72%) |
Jun 03, 2013 | 75.16 | 75.17 | 74.40 | 75.17 | 225,576 | +0.35(+0.46%) |
May 31, 2013 | 76.44 | 76.44 | 74.82 | 74.82 | 226,913 | -1.54(-2.02%) |
May 30, 2013 | 75.94 | 76.61 | 75.82 | 76.37 | 298,815 | +0.59(+0.77%) |
May 29, 2013 | 76.61 | 76.61 | 75.35 | 75.78 | 223,586 | -1.09(-1.42%) |
May 28, 2013 | 76.87 | 77.55 | 76.56 | 76.87 | 196,913 | +0.77(+1.01%) |
May 24, 2013 | 76.17 | 76.18 | 75.45 | 76.11 | 106,312 | -0.22(-0.28%) |
May 23, 2013 | 75.45 | 76.52 | 75.29 | 76.32 | 225,047 | +0.19(+0.25%) |
May 22, 2013 | 76.75 | 77.93 | 75.87 | 76.13 | 297,201 | -0.21(-0.27%) |
May 21, 2013 | 75.79 | 76.48 | 75.64 | 76.34 | 120,963 | +0.71(+0.93%) |
May 20, 2013 | 76.17 | 76.25 | 75.54 | 75.64 | 188,576 | -0.48(-0.63%) |
May 17, 2013 | 75.89 | 76.15 | 75.53 | 76.12 | 138,517 | +0.43(+0.57%) |
May 16, 2013 | 76.37 | 76.37 | 75.61 | 75.69 | 157,289 | -0.78(-1.02%) |
May 15, 2013 | 76.14 | 76.88 | 76.09 | 76.47 | 267,784 | +1.08(+1.43%) |
May 13, 2013 | 74.88 | 75.45 | 74.70 | 75.39 | 329,442 | +0.56(+0.75%) |
May 10, 2013 | 74.09 | 74.83 | 74.09 | 74.83 | 192,709 | +0.82(+1.10%) |
May 09, 2013 | 73.93 | 74.29 | 73.77 | 74.02 | 487,634 | +0.13(+0.17%) |
May 08, 2013 | 73.71 | 74.07 | 73.61 | 73.89 | 126,321 | +0.28(+0.38%) |
May 07, 2013 | 73.67 | 73.72 | 73.37 | 73.61 | 242,874 | +0.13(+0.17%) |
May 06, 2013 | 73.97 | 73.97 | 73.46 | 73.48 | 245,144 | -0.34(-0.45%) |
May 03, 2013 | 74.03 | 74.01 | 73.70 | 73.82 | 147,190 | +0.37(+0.50%) |
May 02, 2013 | 73.08 | 73.54 | 72.95 | 73.45 | 100,793 | +0.89(+1.22%) |
May 01, 2013 | 73.03 | 73.25 | 72.56 | 72.56 | 165,456 | -0.84(-1.15%) |
Apr 30, 2013 | 73.79 | 73.82 | 73.04 | 73.41 | 300,026 | -0.50(-0.68%) |
Apr 29, 2013 | 73.86 | 74.15 | 73.79 | 73.91 | 197,879 | +0.28(+0.37%) |
Apr 26, 2013 | 73.45 | 73.76 | 73.52 | 73.63 | 170,651 | -0.03(-0.05%) |
Apr 25, 2013 | 73.70 | 73.83 | 73.29 | 73.66 | 146,099 | +0.32(+0.43%) |
Apr 24, 2013 | 74.53 | 74.53 | 73.28 | 73.35 | 189,080 | -1.19(-1.59%) |
Apr 23, 2013 | 74.19 | 74.82 | 73.78 | 74.53 | 257,137 | +0.52(+0.70%) |
Apr 22, 2013 | 73.97 | 74.13 | 73.50 | 74.02 | 158,792 | +0.34(+0.47%) |
Apr 19, 2013 | 72.72 | 73.72 | 72.67 | 73.67 | 124,365 | +1.35(+1.87%) |
Apr 18, 2013 | 73.23 | 73.31 | 72.10 | 72.32 | 325,913 | -0.92(-1.26%) |
Apr 17, 2013 | 73.19 | 73.39 | 72.70 | 73.24 | 165,304 | -0.32(-0.43%) |
Apr 16, 2013 | 73.09 | 73.61 | 72.73 | 73.56 | 235,979 | +1.09(+1.51%) |
Apr 15, 2013 | 73.91 | 73.96 | 72.44 | 72.47 | 237,006 | -1.48(-2.00%) |
Apr 12, 2013 | 73.64 | 74.01 | 73.53 | 73.95 | 208,377 | +0.11(+0.15%) |
Apr 11, 2013 | 73.29 | 74.07 | 73.28 | 73.84 | 236,026 | +0.69(+0.94%) |
Apr 10, 2013 | 72.18 | 73.20 | 72.11 | 73.15 | 230,073 | +1.19(+1.65%) |
Apr 09, 2013 | 71.97 | 72.28 | 71.82 | 71.96 | 189,530 | +0.21(+0.29%) |
Apr 08, 2013 | 71.33 | 71.75 | 71.11 | 71.75 | 161,309 | +0.13(+0.18%) |
Apr 05, 2013 | 71.49 | 71.66 | 71.22 | 71.62 | 156,362 | -0.42(-0.59%) |
Apr 04, 2013 | 71.98 | 72.36 | 71.73 | 72.05 | 151,493 | +0.28(+0.40%) |
Apr 03, 2013 | 72.43 | 72.49 | 71.58 | 71.76 | 347,373 | -0.57(-0.79%) |
Apr 02, 2013 | 71.81 | 72.43 | 71.81 | 72.33 | 524,186 | +0.94(+1.31%) |
Apr 01, 2013 | 71.43 | 71.54 | 71.02 | 71.39 | 330,879 | +0.02(+0.02%) |
Mar 28, 2013 | 70.76 | 71.40 | 70.76 | 71.37 | 200,588 | +0.67(+0.95%) |
Mar 27, 2013 | 70.21 | 70.75 | 69.95 | 70.70 | 158,030 | +0.33(+0.46%) |
Mar 26, 2013 | 69.88 | 70.38 | 69.88 | 70.38 | 129,117 | +0.78(+1.13%) |
Mar 25, 2013 | 70.04 | 70.05 | 69.31 | 69.59 | 163,977 | -0.16(-0.23%) |
Mar 22, 2013 | 69.64 | 69.77 | 69.51 | 69.75 | 78,366 | +0.42(+0.60%) |
Mar 21, 2013 | 69.60 | 69.69 | 69.16 | 69.33 | 154,440 | -0.40(-0.58%) |
Mar 20, 2013 | 69.53 | 69.83 | 69.52 | 69.74 | 176,396 | +0.60(+0.87%) |
Mar 19, 2013 | 69.28 | 69.41 | 68.77 | 69.14 | 69,485 | -0.01(-0.01%) |
Mar 18, 2013 | 69.17 | 69.42 | 68.78 | 69.15 | 125,688 | -0.36(-0.52%) |
Mar 15, 2013 | 69.73 | 69.73 | 69.32 | 69.51 | 102,317 | -0.24(-0.35%) |
Mar 14, 2013 | 69.76 | 69.81 | 69.55 | 69.75 | 112,029 | +0.10(+0.15%) |
Mar 13, 2013 | 69.61 | 69.70 | 69.37 | 69.64 | 92,247 | +0.07(+0.10%) |
Mar 12, 2013 | 69.52 | 69.65 | 69.44 | 69.58 | 80,774 | +0.21(+0.30%) |
Mar 11, 2013 | 69.03 | 69.37 | 68.91 | 69.37 | 219,171 | +0.34(+0.49%) |
Mar 08, 2013 | 69.10 | 69.17 | 68.69 | 69.03 | 91,498 | +0.21(+0.30%) |
Mar 07, 2013 | 68.91 | 69.06 | 68.73 | 68.83 | 92,953 | +0.01(+0.01%) |
Mar 06, 2013 | 68.94 | 69.02 | 68.72 | 68.82 | 181,511 | +0.09(+0.14%) |
Mar 05, 2013 | 68.41 | 68.81 | 68.36 | 68.72 | 158,937 | +0.64(+0.94%) |
Mar 04, 2013 | 67.58 | 68.09 | 67.46 | 68.09 | 120,132 | +0.40(+0.58%) |
Mar 01, 2013 | 67.11 | 67.69 | 66.82 | 67.69 | 93,843 | +0.46(+0.69%) |
Feb 28, 2013 | 67.47 | 67.67 | 67.20 | 67.23 | 238,863 | +0.03(+0.04%) |
Feb 27, 2013 | 66.42 | 67.40 | 66.37 | 67.20 | 83,367 | +0.73(+1.10%) |
Feb 26, 2013 | 66.36 | 66.55 | 65.95 | 66.47 | 94,935 | +0.24(+0.36%) |
Feb 25, 2013 | 67.46 | 67.53 | 66.23 | 66.23 | 105,943 | -0.88(-1.31%) |
Feb 22, 2013 | 66.97 | 67.11 | 66.75 | 67.11 | 94,445 | +0.40(+0.59%) |
Feb 21, 2013 | 66.86 | 66.95 | 66.46 | 66.71 | 125,495 | -0.32(-0.48%) |
Feb 20, 2013 | 67.53 | 67.61 | 67.03 | 67.03 | 151,413 | -0.48(-0.71%) |
Feb 19, 2013 | 67.03 | 67.53 | 67.02 | 67.51 | 203,225 | +0.43(+0.64%) |
Feb 15, 2013 | 67.07 | 67.18 | 66.90 | 67.08 | 57,631 | +0.07(+0.10%) |
Feb 14, 2013 | 66.90 | 67.11 | 66.71 | 67.01 | 103,519 | +0.11(+0.17%) |
Feb 13, 2013 | 66.99 | 67.04 | 66.67 | 66.90 | 101,524 | +0.03(+0.05%) |
Feb 12, 2013 | 67.10 | 67.10 | 66.83 | 66.86 | 67,811 | -0.09(-0.14%) |
Feb 11, 2013 | 67.19 | 67.23 | 66.83 | 66.96 | 84,725 | -0.14(-0.21%) |
Feb 08, 2013 | 66.80 | 67.12 | 66.73 | 67.10 | 156,559 | +0.44(+0.66%) |
Feb 07, 2013 | 67.14 | 67.23 | 66.30 | 66.66 | 119,353 | -0.25(-0.37%) |
Feb 06, 2013 | 66.99 | 67.10 | 66.70 | 66.91 | 153,977 | +0.72(+1.09%) |
Feb 04, 2013 | 66.62 | 66.71 | 66.14 | 66.18 | 193,475 | -0.75(-1.12%) |