Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 87.08 | 88.30 | 88.30 | 88.30 | 1,067,055 | +1.51(+1.73%) |
Dec 30, 2013 | 86.59 | 87.62 | 83.62 | 86.80 | 1,909,350 | +3.18(+3.80%) |
Dec 27, 2013 | 83.64 | 83.82 | 83.25 | 83.62 | 118,297 | +0.00(+0.00%) |
Dec 26, 2013 | 83.70 | 83.86 | 83.46 | 83.62 | 201,988 | -0.07(-0.09%) |
Dec 24, 2013 | 83.51 | 83.77 | 83.31 | 83.70 | 104,667 | +0.33(+0.39%) |
Dec 23, 2013 | 83.72 | 83.72 | 83.30 | 83.37 | 346,098 | -0.11(-0.13%) |
Dec 20, 2013 | 83.24 | 83.63 | 83.24 | 83.48 | 482,006 | +0.15(+0.17%) |
Dec 19, 2013 | 83.27 | 83.89 | 82.93 | 83.33 | 356,808 | -0.24(-0.29%) |
Dec 18, 2013 | 82.96 | 83.59 | 82.30 | 83.58 | 306,798 | +0.90(+1.09%) |
Dec 17, 2013 | 82.90 | 82.98 | 82.22 | 82.68 | 351,922 | -0.05(-0.05%) |
Dec 16, 2013 | 82.91 | 83.42 | 82.70 | 82.72 | 401,119 | -0.14(-0.16%) |
Dec 13, 2013 | 83.75 | 84.19 | 82.83 | 82.86 | 368,044 | -0.70(-0.84%) |
Dec 12, 2013 | 84.46 | 84.63 | 83.48 | 83.56 | 318,150 | -0.99(-1.17%) |
Dec 11, 2013 | 85.15 | 85.67 | 84.36 | 84.55 | 206,384 | -0.64(-0.75%) |
Dec 10, 2013 | 85.36 | 85.70 | 85.10 | 85.18 | 268,625 | -0.44(-0.52%) |
Dec 09, 2013 | 85.94 | 86.18 | 85.34 | 85.63 | 172,200 | -0.32(-0.37%) |
Dec 06, 2013 | 84.46 | 85.95 | 84.46 | 85.94 | 284,552 | +1.75(+2.07%) |
Dec 05, 2013 | 84.47 | 84.66 | 83.60 | 84.20 | 254,897 | -0.59(-0.69%) |
Dec 04, 2013 | 85.08 | 85.40 | 84.19 | 84.79 | 217,427 | -0.58(-0.68%) |
Dec 03, 2013 | 84.94 | 85.45 | 84.62 | 85.36 | 286,041 | +0.20(+0.23%) |
Dec 02, 2013 | 85.47 | 86.02 | 85.08 | 85.17 | 439,792 | -0.49(-0.57%) |
Nov 29, 2013 | 86.17 | 86.22 | 85.64 | 85.65 | 128,583 | -0.27(-0.32%) |
Nov 27, 2013 | 85.88 | 86.10 | 85.46 | 85.92 | 301,804 | +0.18(+0.21%) |
Nov 26, 2013 | 85.83 | 85.93 | 85.36 | 85.74 | 546,190 | -0.01(-0.01%) |
Nov 25, 2013 | 85.64 | 86.11 | 85.47 | 85.75 | 257,501 | +0.33(+0.39%) |
Nov 22, 2013 | 84.45 | 85.53 | 84.22 | 85.42 | 236,204 | +1.08(+1.28%) |
Nov 21, 2013 | 83.92 | 84.35 | 83.51 | 84.34 | 278,114 | +0.74(+0.89%) |
Nov 20, 2013 | 83.96 | 84.41 | 83.32 | 83.60 | 414,856 | -0.33(-0.39%) |
Nov 19, 2013 | 85.07 | 85.17 | 83.80 | 83.93 | 327,515 | -1.14(-1.34%) |
Nov 18, 2013 | 85.45 | 85.60 | 85.02 | 85.07 | 327,113 | -0.14(-0.16%) |
Nov 15, 2013 | 85.88 | 85.88 | 84.96 | 85.20 | 554,326 | -0.22(-0.25%) |
Nov 14, 2013 | 85.88 | 85.88 | 84.90 | 85.42 | 1,086,877 | -0.42(-0.48%) |
Nov 13, 2013 | 85.39 | 85.92 | 85.19 | 85.83 | 297,380 | +0.25(+0.30%) |
Nov 12, 2013 | 85.40 | 86.07 | 84.98 | 85.58 | 629,912 | +0.00(+0.00%) |
Nov 11, 2013 | 85.92 | 86.27 | 85.56 | 85.58 | 264,192 | -0.57(-0.66%) |
Nov 08, 2013 | 86.30 | 87.02 | 85.85 | 86.15 | 367,966 | -0.31(-0.36%) |
Nov 07, 2013 | 85.95 | 87.12 | 85.95 | 86.46 | 498,624 | +0.47(+0.55%) |
Nov 06, 2013 | 85.92 | 86.53 | 84.49 | 85.99 | 740,004 | +1.66(+1.97%) |
Nov 05, 2013 | 84.63 | 85.19 | 84.22 | 84.32 | 407,499 | -0.18(-0.21%) |
Nov 04, 2013 | 83.94 | 84.60 | 83.86 | 84.50 | 226,032 | +0.55(+0.66%) |
Nov 01, 2013 | 84.63 | 84.79 | 83.88 | 83.95 | 440,088 | -0.80(-0.95%) |
Oct 31, 2013 | 84.94 | 85.09 | 84.37 | 84.76 | 457,544 | -0.26(-0.31%) |
Oct 30, 2013 | 85.31 | 85.47 | 84.36 | 85.02 | 426,612 | -0.03(-0.03%) |
Oct 29, 2013 | 84.31 | 85.21 | 84.03 | 85.05 | 432,619 | +1.02(+1.22%) |
Oct 28, 2013 | 83.46 | 84.12 | 83.11 | 84.03 | 509,418 | +0.71(+0.86%) |
Oct 25, 2013 | 82.85 | 83.47 | 82.52 | 83.31 | 617,135 | +0.64(+0.78%) |
Oct 24, 2013 | 82.86 | 83.18 | 82.29 | 82.67 | 383,507 | -0.14(-0.17%) |
Oct 23, 2013 | 83.83 | 83.85 | 82.77 | 82.81 | 348,343 | -1.15(-1.37%) |
Oct 22, 2013 | 84.31 | 84.60 | 83.77 | 83.96 | 418,826 | +0.08(+0.10%) |
Oct 21, 2013 | 84.27 | 84.43 | 83.80 | 83.88 | 374,530 | -0.14(-0.16%) |
Oct 18, 2013 | 83.40 | 84.16 | 83.28 | 84.02 | 505,785 | -0.54(-0.64%) |
Oct 17, 2013 | 83.98 | 84.59 | 83.71 | 84.56 | 350,584 | +0.56(+0.67%) |
Oct 16, 2013 | 83.25 | 84.07 | 82.91 | 84.00 | 295,849 | +1.18(+1.42%) |
Oct 15, 2013 | 83.21 | 83.68 | 82.80 | 82.82 | 252,217 | -0.38(-0.46%) |
Oct 14, 2013 | 82.73 | 83.30 | 82.41 | 83.20 | 158,570 | +0.19(+0.23%) |
Oct 11, 2013 | 82.92 | 83.01 | 82.51 | 83.01 | 210,848 | +0.15(+0.19%) |
Oct 10, 2013 | 81.91 | 82.89 | 81.91 | 82.86 | 471,807 | +1.43(+1.76%) |
Oct 09, 2013 | 82.14 | 82.27 | 81.31 | 81.43 | 345,484 | -0.70(-0.85%) |
Oct 08, 2013 | 82.80 | 83.16 | 82.09 | 82.13 | 336,797 | -0.81(-0.97%) |
Oct 07, 2013 | 83.01 | 83.15 | 82.49 | 82.93 | 279,550 | -0.37(-0.45%) |
Oct 04, 2013 | 82.69 | 83.44 | 82.47 | 83.30 | 233,592 | +0.47(+0.57%) |
Oct 03, 2013 | 83.00 | 83.49 | 82.82 | 82.83 | 610,046 | -0.58(-0.69%) |
Oct 02, 2013 | 82.65 | 83.46 | 82.54 | 83.41 | 480,729 | +0.73(+0.89%) |
Oct 01, 2013 | 81.96 | 82.71 | 81.69 | 82.68 | 532,595 | +0.80(+0.97%) |
Sep 30, 2013 | 80.92 | 82.02 | 80.52 | 81.88 | 676,437 | +0.25(+0.31%) |
Sep 27, 2013 | 81.48 | 81.76 | 81.08 | 81.63 | 195,255 | +0.15(+0.19%) |
Sep 26, 2013 | 81.38 | 81.90 | 81.20 | 81.47 | 246,590 | -0.23(-0.28%) |
Sep 25, 2013 | 81.29 | 81.89 | 81.23 | 81.70 | 408,212 | +0.31(+0.38%) |
Sep 24, 2013 | 80.82 | 81.66 | 80.70 | 81.39 | 386,722 | +0.49(+0.60%) |
Sep 23, 2013 | 80.25 | 80.97 | 79.91 | 80.91 | 349,391 | +0.54(+0.68%) |
Sep 20, 2013 | 80.96 | 81.12 | 80.20 | 80.36 | 650,793 | -0.59(-0.73%) |
Sep 19, 2013 | 81.18 | 81.33 | 80.73 | 80.95 | 604,542 | -0.20(-0.25%) |
Sep 18, 2013 | 80.07 | 81.15 | 80.07 | 81.15 | 327,239 | +0.89(+1.10%) |
Sep 17, 2013 | 80.50 | 80.60 | 79.94 | 80.26 | 262,809 | -0.04(-0.04%) |
Sep 16, 2013 | 80.02 | 80.49 | 79.67 | 80.30 | 194,020 | +0.63(+0.79%) |
Sep 13, 2013 | 79.23 | 79.70 | 78.91 | 79.67 | 234,327 | +0.36(+0.46%) |
Sep 12, 2013 | 79.56 | 79.84 | 78.98 | 79.30 | 260,820 | -0.40(-0.50%) |
Sep 11, 2013 | 78.87 | 79.76 | 78.87 | 79.70 | 439,847 | +0.65(+0.82%) |
Sep 10, 2013 | 78.65 | 79.08 | 78.32 | 79.05 | 737,566 | +0.50(+0.63%) |
Sep 09, 2013 | 77.64 | 78.56 | 77.60 | 78.56 | 383,306 | +1.20(+1.55%) |
Sep 06, 2013 | 78.19 | 78.33 | 77.23 | 77.36 | 493,047 | -0.77(-0.98%) |
Sep 05, 2013 | 78.80 | 79.15 | 77.98 | 78.12 | 657,494 | -0.79(-1.01%) |
Sep 04, 2013 | 79.34 | 79.53 | 78.76 | 78.92 | 960,194 | -0.63(-0.79%) |
Sep 03, 2013 | 79.15 | 79.75 | 78.76 | 79.55 | 866,319 | +0.75(+0.95%) |
Aug 30, 2013 | 78.62 | 79.24 | 78.26 | 78.80 | 541,114 | +0.32(+0.40%) |
Aug 29, 2013 | 77.64 | 78.54 | 77.53 | 78.48 | 386,061 | +0.66(+0.85%) |
Aug 28, 2013 | 77.99 | 78.25 | 77.25 | 77.82 | 384,830 | -0.32(-0.42%) |
Aug 27, 2013 | 78.14 | 78.56 | 77.98 | 78.15 | 495,241 | -0.38(-0.48%) |
Aug 26, 2013 | 78.63 | 79.09 | 78.32 | 78.53 | 449,902 | -0.10(-0.13%) |
Aug 23, 2013 | 78.66 | 78.69 | 78.06 | 78.63 | 190,804 | +0.16(+0.21%) |
Aug 22, 2013 | 77.59 | 81.54 | 76.01 | 78.46 | 428,925 | +1.27(+1.65%) |
Aug 21, 2013 | 77.07 | 77.69 | 76.91 | 77.19 | 295,409 | -0.08(-0.10%) |
Aug 20, 2013 | 76.81 | 77.66 | 76.70 | 77.27 | 248,022 | +0.47(+0.61%) |
Aug 19, 2013 | 76.92 | 77.21 | 76.74 | 76.81 | 435,816 | -0.13(-0.16%) |
Aug 16, 2013 | 76.69 | 77.39 | 76.46 | 76.93 | 388,596 | +0.35(+0.46%) |
Aug 15, 2013 | 76.95 | 77.28 | 76.56 | 76.58 | 490,099 | -0.81(-1.05%) |
Aug 14, 2013 | 77.55 | 77.76 | 77.33 | 77.39 | 412,988 | -0.24(-0.31%) |
Aug 13, 2013 | 76.48 | 77.64 | 76.07 | 77.64 | 728,931 | +1.38(+1.81%) |
Aug 12, 2013 | 76.40 | 76.73 | 75.60 | 76.26 | 831,191 | -0.16(-0.21%) |
Aug 09, 2013 | 75.73 | 76.57 | 75.00 | 76.42 | 1,231,752 | +0.68(+0.89%) |
Aug 08, 2013 | 76.61 | 77.00 | 75.62 | 75.74 | 1,306,759 | -0.70(-0.92%) |
Aug 07, 2013 | 76.43 | 77.15 | 76.20 | 76.45 | 379,699 | -0.27(-0.35%) |
Aug 06, 2013 | 77.19 | 77.49 | 76.61 | 76.72 | 311,891 | -0.77(-0.99%) |
Aug 05, 2013 | 79.05 | 79.05 | 77.27 | 77.48 | 264,375 | -0.49(-0.62%) |
Aug 02, 2013 | 77.66 | 78.18 | 77.41 | 77.97 | 362,537 | +0.32(+0.42%) |
Aug 01, 2013 | 78.76 | 79.33 | 77.54 | 77.64 | 630,275 | -0.77(-0.98%) |
Jul 31, 2013 | 79.78 | 79.84 | 78.20 | 78.41 | 374,419 | -1.07(-1.35%) |
Jul 30, 2013 | 79.93 | 80.73 | 79.30 | 79.48 | 404,370 | -0.14(-0.17%) |
Jul 29, 2013 | 79.76 | 80.02 | 79.26 | 79.62 | 188,198 | -0.04(-0.05%) |
Jul 26, 2013 | 79.25 | 79.82 | 78.59 | 79.65 | 175,125 | +0.86(+1.09%) |
Jul 25, 2013 | 78.53 | 79.20 | 78.50 | 78.80 | 443,805 | +0.41(+0.53%) |
Jul 24, 2013 | 78.74 | 79.15 | 77.91 | 78.38 | 443,415 | +0.04(+0.05%) |
Jul 23, 2013 | 79.91 | 80.13 | 78.32 | 78.35 | 425,591 | -1.73(-2.16%) |
Jul 22, 2013 | 79.74 | 80.11 | 79.33 | 80.08 | 260,541 | +0.23(+0.28%) |
Jul 19, 2013 | 79.92 | 80.28 | 79.64 | 79.85 | 503,927 | -0.32(-0.39%) |
Jul 18, 2013 | 79.74 | 80.30 | 79.53 | 80.17 | 359,713 | +0.66(+0.83%) |
Jul 17, 2013 | 79.55 | 79.73 | 79.33 | 79.51 | 196,626 | +0.06(+0.08%) |
Jul 16, 2013 | 80.13 | 80.59 | 79.38 | 79.45 | 680,057 | -0.76(-0.94%) |
Jul 15, 2013 | 79.89 | 80.57 | 79.69 | 80.20 | 323,850 | +0.19(+0.24%) |
Jul 12, 2013 | 79.68 | 80.28 | 79.17 | 80.02 | 410,848 | +0.56(+0.70%) |
Jul 11, 2013 | 78.96 | 79.49 | 78.87 | 79.46 | 654,612 | +1.04(+1.32%) |
Jul 10, 2013 | 77.45 | 78.48 | 77.13 | 78.42 | 722,117 | +0.97(+1.26%) |
Jul 09, 2013 | 77.18 | 78.11 | 77.40 | 77.45 | 509,983 | -0.37(-0.47%) |
Jul 08, 2013 | 77.92 | 78.23 | 77.61 | 77.82 | 417,306 | -0.03(-0.03%) |
Jul 05, 2013 | 77.00 | 77.84 | 76.51 | 77.84 | 284,992 | +0.99(+1.29%) |
Jul 03, 2013 | 76.93 | 77.36 | 76.47 | 76.85 | 80,275 | -0.41(-0.53%) |
Jul 02, 2013 | 78.86 | 79.13 | 77.00 | 77.26 | 542,397 | -1.42(-1.81%) |
Jul 01, 2013 | 78.28 | 79.17 | 78.16 | 78.68 | 398,348 | +0.43(+0.55%) |
Jun 28, 2013 | 77.50 | 78.39 | 77.18 | 78.25 | 411,376 | +0.53(+0.68%) |
Jun 27, 2013 | 77.00 | 77.83 | 76.86 | 77.72 | 281,571 | +1.16(+1.52%) |
Jun 26, 2013 | 76.43 | 76.74 | 76.16 | 76.55 | 408,470 | +0.68(+0.89%) |
Jun 25, 2013 | 76.66 | 76.66 | 75.86 | 75.88 | 387,286 | -0.02(-0.02%) |
Jun 24, 2013 | 74.73 | 76.16 | 74.39 | 75.90 | 747,515 | +0.71(+0.95%) |
Jun 21, 2013 | 76.31 | 76.35 | 74.89 | 75.18 | 873,752 | -0.76(-1.00%) |
Jun 20, 2013 | 76.45 | 76.74 | 75.73 | 75.94 | 696,059 | -1.15(-1.49%) |
Jun 19, 2013 | 78.05 | 78.25 | 76.75 | 77.09 | 636,664 | -1.17(-1.50%) |
Jun 18, 2013 | 77.23 | 78.44 | 77.13 | 78.26 | 394,474 | +1.06(+1.38%) |
Jun 17, 2013 | 76.92 | 77.53 | 76.83 | 77.19 | 503,531 | +0.57(+0.74%) |
Jun 14, 2013 | 77.07 | 77.24 | 76.51 | 76.63 | 270,523 | -0.33(-0.43%) |
Jun 13, 2013 | 76.47 | 77.21 | 76.35 | 76.96 | 688,419 | +0.43(+0.57%) |
Jun 12, 2013 | 76.91 | 77.36 | 76.33 | 76.53 | 431,161 | -0.37(-0.48%) |
Jun 11, 2013 | 78.34 | 80.52 | 76.68 | 76.90 | 585,246 | -0.64(-0.82%) |
Jun 10, 2013 | 76.99 | 77.69 | 76.68 | 77.53 | 886,506 | +0.47(+0.61%) |
Jun 07, 2013 | 76.53 | 77.24 | 76.12 | 77.07 | 495,570 | +0.79(+1.04%) |
Jun 06, 2013 | 75.86 | 76.61 | 75.44 | 76.28 | 329,954 | +0.19(+0.25%) |
Jun 05, 2013 | 76.82 | 77.15 | 76.05 | 76.09 | 468,836 | -1.24(-1.60%) |
Jun 04, 2013 | 77.51 | 77.79 | 76.90 | 77.33 | 587,564 | -0.12(-0.15%) |
Jun 03, 2013 | 77.30 | 77.44 | 76.25 | 77.44 | 626,767 | +0.20(+0.26%) |
May 31, 2013 | 77.95 | 78.39 | 77.25 | 77.25 | 718,096 | -0.66(-0.85%) |
May 30, 2013 | 78.30 | 78.97 | 77.64 | 77.91 | 636,389 | -0.23(-0.30%) |
May 29, 2013 | 75.92 | 78.37 | 75.31 | 78.15 | 1,220,519 | +1.51(+1.97%) |
May 28, 2013 | 77.12 | 77.66 | 76.37 | 76.64 | 556,185 | -0.08(-0.11%) |
May 24, 2013 | 75.77 | 76.87 | 75.13 | 76.72 | 286,547 | +0.13(+0.16%) |
May 23, 2013 | 76.20 | 77.25 | 76.19 | 76.59 | 487,892 | -0.39(-0.50%) |
May 22, 2013 | 77.70 | 77.73 | 76.56 | 76.98 | 821,943 | -0.75(-0.97%) |
May 21, 2013 | 78.56 | 78.99 | 77.66 | 77.73 | 697,988 | -1.18(-1.49%) |
May 20, 2013 | 78.68 | 79.20 | 78.49 | 78.91 | 575,932 | -0.16(-0.20%) |
May 17, 2013 | 79.13 | 79.54 | 78.72 | 79.07 | 706,632 | -0.06(-0.08%) |
May 16, 2013 | 80.91 | 81.77 | 78.93 | 79.13 | 1,037,146 | -2.24(-2.75%) |
May 15, 2013 | 80.88 | 81.68 | 80.77 | 81.37 | 417,490 | +0.56(+0.69%) |
May 13, 2013 | 81.27 | 81.52 | 80.67 | 80.81 | 503,051 | -0.42(-0.52%) |
May 10, 2013 | 81.43 | 81.50 | 80.81 | 81.24 | 370,812 | -0.07(-0.09%) |
May 09, 2013 | 82.80 | 82.87 | 81.26 | 81.31 | 532,488 | -1.45(-1.75%) |
May 08, 2013 | 82.67 | 83.01 | 82.38 | 82.76 | 493,468 | -0.28(-0.34%) |
May 07, 2013 | 82.17 | 83.03 | 81.91 | 83.03 | 503,004 | +0.83(+1.01%) |
May 06, 2013 | 82.17 | 82.46 | 81.34 | 82.21 | 574,123 | +0.18(+0.22%) |
May 03, 2013 | 81.91 | 82.38 | 81.47 | 82.03 | 673,361 | -0.29(-0.35%) |
May 02, 2013 | 85.36 | 85.37 | 80.41 | 82.31 | 1,467,314 | -1.72(-2.04%) |
May 01, 2013 | 83.87 | 84.96 | 83.66 | 84.03 | 451,798 | -0.34(-0.40%) |
Apr 30, 2013 | 84.35 | 84.56 | 83.82 | 84.37 | 455,831 | -0.20(-0.23%) |
Apr 29, 2013 | 84.37 | 84.88 | 84.23 | 84.57 | 293,182 | +0.27(+0.32%) |
Apr 26, 2013 | 84.52 | 84.44 | 84.05 | 84.30 | 806,050 | -0.14(-0.17%) |
Apr 25, 2013 | 84.20 | 84.52 | 83.66 | 84.44 | 388,721 | +0.06(+0.07%) |
Apr 24, 2013 | 82.53 | 84.55 | 82.53 | 84.38 | 774,083 | +1.76(+2.13%) |
Apr 23, 2013 | 82.39 | 82.67 | 81.73 | 82.62 | 509,704 | +1.37(+1.69%) |
Apr 22, 2013 | 81.23 | 81.44 | 80.39 | 81.25 | 410,822 | -0.13(-0.17%) |
Apr 19, 2013 | 80.55 | 81.39 | 80.19 | 81.38 | 492,306 | +1.13(+1.41%) |
Apr 18, 2013 | 80.18 | 80.34 | 79.78 | 80.25 | 348,164 | +0.13(+0.16%) |
Apr 17, 2013 | 79.99 | 80.44 | 79.81 | 80.12 | 565,838 | +0.11(+0.13%) |
Apr 16, 2013 | 79.65 | 80.36 | 79.40 | 80.01 | 568,835 | +0.60(+0.76%) |
Apr 15, 2013 | 81.74 | 81.74 | 79.36 | 79.41 | 700,092 | -2.35(-2.88%) |
Apr 12, 2013 | 81.78 | 82.18 | 81.40 | 81.77 | 282,661 | +0.09(+0.11%) |
Apr 11, 2013 | 81.51 | 82.14 | 81.43 | 81.68 | 413,803 | +0.17(+0.21%) |
Apr 10, 2013 | 81.90 | 82.01 | 81.25 | 81.51 | 500,374 | -0.14(-0.18%) |
Apr 09, 2013 | 81.79 | 82.14 | 81.34 | 81.65 | 545,738 | -0.02(-0.02%) |
Apr 08, 2013 | 81.16 | 81.67 | 80.92 | 81.67 | 312,867 | +0.58(+0.71%) |
Apr 05, 2013 | 81.72 | 81.72 | 80.58 | 81.09 | 373,295 | -0.76(-0.93%) |
Apr 04, 2013 | 82.18 | 82.53 | 81.59 | 81.86 | 341,061 | -0.22(-0.26%) |
Apr 03, 2013 | 82.50 | 82.51 | 81.80 | 82.07 | 551,994 | -0.28(-0.34%) |
Apr 02, 2013 | 83.00 | 83.37 | 81.72 | 82.35 | 614,672 | -0.34(-0.41%) |
Apr 01, 2013 | 82.64 | 83.10 | 82.35 | 82.69 | 259,240 | +0.03(+0.03%) |
Mar 28, 2013 | 81.80 | 82.70 | 81.80 | 82.67 | 495,366 | +0.81(+0.99%) |
Mar 27, 2013 | 80.75 | 82.25 | 80.08 | 81.86 | 498,847 | +0.48(+0.59%) |
Mar 26, 2013 | 81.87 | 82.54 | 81.29 | 81.38 | 589,601 | -0.22(-0.26%) |
Mar 25, 2013 | 80.98 | 81.87 | 79.27 | 81.60 | 529,494 | -0.30(-0.36%) |
Mar 22, 2013 | 82.67 | 82.67 | 81.74 | 81.89 | 836,474 | -0.31(-0.38%) |
Mar 21, 2013 | 82.47 | 82.88 | 82.04 | 82.21 | 440,172 | -0.27(-0.33%) |
Mar 20, 2013 | 82.46 | 82.63 | 81.96 | 82.48 | 428,654 | +0.17(+0.21%) |
Mar 19, 2013 | 81.55 | 82.49 | 81.48 | 82.31 | 515,600 | +0.75(+0.91%) |
Mar 18, 2013 | 81.19 | 81.78 | 81.16 | 81.56 | 265,109 | -0.23(-0.29%) |
Mar 15, 2013 | 81.43 | 81.87 | 81.17 | 81.79 | 333,077 | +0.24(+0.30%) |
Mar 14, 2013 | 80.93 | 81.61 | 80.89 | 81.55 | 304,027 | +0.64(+0.79%) |
Mar 13, 2013 | 80.21 | 80.92 | 80.19 | 80.91 | 314,439 | +0.48(+0.59%) |
Mar 12, 2013 | 80.24 | 80.55 | 79.74 | 80.44 | 519,486 | +0.30(+0.37%) |
Mar 11, 2013 | 80.45 | 80.61 | 79.80 | 80.14 | 496,190 | -0.15(-0.19%) |
Mar 08, 2013 | 80.01 | 80.29 | 79.61 | 80.29 | 390,521 | +0.60(+0.75%) |
Mar 07, 2013 | 79.50 | 79.91 | 79.44 | 79.69 | 328,811 | +0.30(+0.38%) |
Mar 06, 2013 | 79.42 | 79.76 | 78.90 | 79.39 | 236,754 | +0.03(+0.03%) |
Mar 05, 2013 | 78.70 | 79.82 | 78.56 | 79.36 | 400,994 | +0.79(+1.00%) |
Mar 04, 2013 | 77.96 | 78.66 | 77.85 | 78.57 | 466,106 | +0.16(+0.21%) |
Mar 01, 2013 | 78.11 | 78.43 | 77.59 | 78.41 | 576,454 | +0.08(+0.10%) |
Feb 28, 2013 | 77.94 | 78.50 | 77.84 | 78.33 | 562,651 | +0.22(+0.28%) |
Feb 27, 2013 | 76.51 | 78.19 | 76.34 | 78.12 | 649,319 | +1.41(+1.83%) |
Feb 26, 2013 | 76.73 | 76.83 | 76.27 | 76.71 | 455,225 | +0.35(+0.46%) |
Feb 25, 2013 | 77.10 | 77.41 | 76.35 | 76.36 | 597,854 | -0.73(-0.95%) |
Feb 22, 2013 | 76.29 | 77.10 | 75.95 | 77.10 | 681,972 | +1.28(+1.69%) |
Feb 21, 2013 | 75.26 | 76.03 | 75.26 | 75.81 | 636,869 | +0.36(+0.47%) |
Feb 20, 2013 | 76.01 | 76.18 | 75.46 | 75.46 | 303,678 | -0.54(-0.71%) |
Feb 19, 2013 | 75.89 | 76.27 | 75.80 | 75.99 | 367,905 | +0.27(+0.35%) |
Feb 15, 2013 | 75.39 | 75.98 | 75.37 | 75.72 | 431,200 | +0.45(+0.60%) |
Feb 14, 2013 | 75.83 | 75.92 | 75.03 | 75.28 | 363,290 | -0.40(-0.53%) |
Feb 13, 2013 | 76.24 | 76.46 | 75.53 | 75.68 | 380,640 | -0.44(-0.58%) |
Feb 12, 2013 | 75.55 | 76.17 | 75.30 | 76.12 | 516,222 | +0.73(+0.96%) |
Feb 11, 2013 | 75.67 | 75.98 | 75.09 | 75.39 | 954,897 | -0.65(-0.85%) |
Feb 08, 2013 | 75.61 | 76.18 | 75.29 | 76.04 | 475,790 | +0.52(+0.69%) |
Feb 07, 2013 | 78.12 | 78.28 | 75.08 | 75.52 | 1,172,889 | -0.97(-1.26%) |
Feb 06, 2013 | 76.21 | 76.71 | 76.21 | 76.49 | 420,272 | +0.27(+0.35%) |
Feb 04, 2013 | 76.51 | 76.67 | 75.64 | 76.22 | 413,159 | -0.68(-0.89%) |
Feb 01, 2013 | 77.18 | 77.53 | 76.29 | 76.90 | 683,023 | +0.18(+0.23%) |
Jan 31, 2013 | 75.19 | 76.84 | 75.12 | 76.72 | 1,067,749 | +1.43(+1.90%) |
Jan 30, 2013 | 75.30 | 75.65 | 74.77 | 75.29 | 431,485 | +0.02(+0.02%) |
Jan 29, 2013 | 74.22 | 75.39 | 74.05 | 75.27 | 733,384 | +1.20(+1.62%) |
Jan 28, 2013 | 74.15 | 74.23 | 73.59 | 74.07 | 248,319 | -0.02(-0.02%) |
Jan 25, 2013 | 74.39 | 74.52 | 73.64 | 74.09 | 281,134 | -0.21(-0.28%) |
Jan 24, 2013 | 74.25 | 74.64 | 73.90 | 74.29 | 232,587 | +0.22(+0.30%) |
Jan 23, 2013 | 74.04 | 74.26 | 73.65 | 74.07 | 329,796 | -0.13(-0.17%) |
Jan 22, 2013 | 73.69 | 74.38 | 73.28 | 74.19 | 376,224 | +0.72(+0.98%) |
Jan 18, 2013 | 73.37 | 73.48 | 73.06 | 73.48 | 259,581 | +0.02(+0.02%) |
Jan 17, 2013 | 73.61 | 73.67 | 73.28 | 73.46 | 403,399 | +0.16(+0.22%) |
Jan 16, 2013 | 74.11 | 74.11 | 73.25 | 73.30 | 326,299 | -0.79(-1.06%) |
Jan 15, 2013 | 74.34 | 74.60 | 73.92 | 74.09 | 439,064 | -0.35(-0.47%) |
Jan 14, 2013 | 73.64 | 74.53 | 73.64 | 74.43 | 722,578 | +0.54(+0.73%) |
Jan 11, 2013 | 72.80 | 73.98 | 72.80 | 73.90 | 530,308 | +0.87(+1.19%) |
Jan 10, 2013 | 71.51 | 73.16 | 71.51 | 73.03 | 713,800 | +0.55(+0.75%) |
Jan 09, 2013 | 72.17 | 72.63 | 72.00 | 72.48 | 867,138 | +0.64(+0.89%) |
Jan 08, 2013 | 72.14 | 72.24 | 71.55 | 71.85 | 700,349 | -0.07(-0.10%) |
Jan 07, 2013 | 72.18 | 72.49 | 71.85 | 71.92 | 799,127 | -0.48(-0.67%) |
Jan 04, 2013 | 72.56 | 72.56 | 72.02 | 72.40 | 1,169,591 | +0.26(+0.36%) |
Jan 03, 2013 | 72.54 | 72.94 | 71.68 | 72.14 | 1,412,375 | -0.39(-0.54%) |