Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 80.27 | 80.42 | 80.42 | 80.42 | 5,398,677 | +0.44(+0.55%) |
Dec 30, 2013 | 80.34 | 80.61 | 79.77 | 79.98 | 7,280,602 | -0.64(-0.80%) |
Dec 27, 2013 | 80.47 | 80.89 | 80.27 | 80.62 | 5,367,568 | +0.27(+0.34%) |
Dec 26, 2013 | 79.57 | 80.47 | 79.54 | 80.35 | 5,304,776 | +0.84(+1.05%) |
Dec 24, 2013 | 79.04 | 79.54 | 78.99 | 79.51 | 2,466,402 | +0.46(+0.58%) |
Dec 23, 2013 | 79.45 | 79.57 | 78.95 | 79.06 | 6,310,182 | +0.01(+0.02%) |
Dec 20, 2013 | 79.21 | 79.69 | 78.80 | 79.04 | 14,687,083 | -0.28(-0.36%) |
Dec 19, 2013 | 78.25 | 79.44 | 77.94 | 79.33 | 10,090,942 | +1.04(+1.33%) |
Dec 18, 2013 | 76.78 | 78.39 | 76.75 | 78.28 | 12,744,083 | +1.84(+2.41%) |
Dec 17, 2013 | 77.33 | 77.40 | 76.13 | 76.44 | 10,599,293 | -0.95(-1.23%) |
Dec 16, 2013 | 77.55 | 77.71 | 77.13 | 77.40 | 11,029,286 | +0.21(+0.27%) |
Dec 13, 2013 | 77.53 | 77.99 | 76.86 | 77.19 | 8,190,549 | -0.70(-0.90%) |
Dec 12, 2013 | 78.40 | 78.61 | 77.62 | 77.89 | 11,203,955 | -0.71(-0.91%) |
Dec 11, 2013 | 79.72 | 79.76 | 78.41 | 78.61 | 11,354,193 | -1.00(-1.26%) |
Dec 10, 2013 | 79.69 | 79.79 | 78.99 | 79.61 | 8,702,738 | +0.21(+0.26%) |
Dec 09, 2013 | 78.73 | 79.75 | 78.65 | 79.40 | 11,970,379 | +0.68(+0.86%) |
Dec 06, 2013 | 78.57 | 78.77 | 78.32 | 78.73 | 6,491,458 | +0.77(+0.98%) |
Dec 05, 2013 | 78.07 | 78.54 | 77.71 | 77.96 | 7,302,995 | -0.43(-0.55%) |
Dec 04, 2013 | 78.61 | 79.08 | 78.02 | 78.39 | 6,821,224 | -0.48(-0.61%) |
Dec 03, 2013 | 78.74 | 79.12 | 78.46 | 78.88 | 8,402,895 | +0.12(+0.15%) |
Dec 02, 2013 | 79.10 | 79.22 | 78.57 | 78.76 | 8,362,756 | -0.06(-0.08%) |
Nov 29, 2013 | 79.08 | 79.38 | 78.54 | 78.83 | 5,779,925 | +0.01(+0.02%) |
Nov 27, 2013 | 78.94 | 79.02 | 78.31 | 78.81 | 6,068,329 | -0.23(-0.29%) |
Nov 26, 2013 | 79.45 | 79.64 | 78.96 | 79.04 | 7,122,862 | -0.62(-0.78%) |
Nov 25, 2013 | 79.68 | 79.89 | 79.33 | 79.66 | 6,083,552 | -0.19(-0.23%) |
Nov 22, 2013 | 79.53 | 79.95 | 78.81 | 79.85 | 6,038,448 | +0.37(+0.46%) |
Nov 21, 2013 | 78.77 | 79.57 | 78.77 | 79.48 | 7,586,480 | +0.94(+1.20%) |
Nov 20, 2013 | 78.65 | 79.02 | 78.28 | 78.54 | 7,100,707 | -0.04(-0.05%) |
Nov 19, 2013 | 77.61 | 78.79 | 77.43 | 78.58 | 9,142,121 | +0.97(+1.24%) |
Nov 18, 2013 | 77.71 | 77.83 | 77.30 | 77.61 | 7,437,134 | +0.32(+0.42%) |
Nov 15, 2013 | 77.11 | 77.43 | 76.69 | 77.29 | 9,332,876 | +0.32(+0.42%) |
Nov 14, 2013 | 76.98 | 77.21 | 76.82 | 76.97 | 8,495,236 | +0.36(+0.47%) |
Nov 12, 2013 | 77.27 | 77.41 | 76.37 | 76.61 | 9,675,756 | -0.69(-0.89%) |
Nov 11, 2013 | 77.36 | 77.57 | 77.06 | 77.30 | 5,368,901 | -0.07(-0.09%) |
Nov 08, 2013 | 76.40 | 77.38 | 76.34 | 77.37 | 17,750,660 | +0.82(+1.07%) |
Nov 07, 2013 | 77.63 | 77.81 | 76.24 | 76.55 | 15,865,011 | -0.79(-1.02%) |
Nov 06, 2013 | 76.16 | 77.51 | 75.85 | 77.34 | 13,109,996 | +1.72(+2.27%) |
Nov 05, 2013 | 75.08 | 75.91 | 74.74 | 75.62 | 10,348,119 | +0.22(+0.30%) |
Nov 04, 2013 | 75.71 | 75.72 | 74.90 | 75.40 | 10,429,313 | +0.06(+0.08%) |
Nov 01, 2013 | 76.00 | 76.25 | 74.70 | 75.34 | 14,636,789 | -1.25(-1.63%) |
Oct 31, 2013 | 76.71 | 77.46 | 76.50 | 76.59 | 12,129,441 | -0.22(-0.28%) |
Oct 30, 2013 | 77.59 | 77.86 | 76.55 | 76.80 | 7,828,930 | -0.77(-0.99%) |
Oct 29, 2013 | 77.46 | 77.89 | 77.35 | 77.57 | 6,643,152 | +0.38(+0.49%) |
Oct 28, 2013 | 76.97 | 77.34 | 76.67 | 77.19 | 8,574,078 | +0.20(+0.27%) |
Oct 25, 2013 | 76.99 | 77.39 | 76.79 | 76.99 | 6,694,733 | +0.02(+0.02%) |
Oct 24, 2013 | 77.04 | 77.25 | 76.55 | 76.97 | 6,555,430 | +0.27(+0.36%) |
Oct 23, 2013 | 76.80 | 77.02 | 76.51 | 76.69 | 7,764,366 | -0.33(-0.42%) |
Oct 22, 2013 | 76.70 | 77.12 | 76.43 | 77.02 | 10,095,023 | +0.52(+0.68%) |
Oct 21, 2013 | 76.37 | 76.73 | 76.17 | 76.50 | 6,819,926 | +0.11(+0.14%) |
Oct 18, 2013 | 76.36 | 76.51 | 76.06 | 76.39 | 9,760,728 | +0.08(+0.11%) |
Oct 17, 2013 | 76.04 | 76.36 | 75.76 | 76.30 | 8,230,726 | +0.23(+0.30%) |
Oct 16, 2013 | 76.24 | 76.43 | 75.55 | 76.07 | 8,789,805 | +0.64(+0.85%) |
Oct 15, 2013 | 75.69 | 76.02 | 75.19 | 75.43 | 10,047,146 | -0.27(-0.36%) |
Oct 14, 2013 | 74.91 | 75.81 | 74.26 | 75.70 | 7,493,519 | +0.58(+0.77%) |
Oct 11, 2013 | 74.42 | 75.15 | 74.01 | 75.12 | 10,237,719 | +0.82(+1.11%) |
Oct 10, 2013 | 73.57 | 74.30 | 73.06 | 74.30 | 17,435,268 | +0.16(+0.22%) |
Oct 09, 2013 | 74.41 | 74.57 | 73.62 | 74.14 | 13,847,813 | -0.38(-0.51%) |
Oct 08, 2013 | 75.26 | 75.39 | 74.51 | 74.52 | 10,563,627 | -0.73(-0.97%) |
Oct 07, 2013 | 74.97 | 75.65 | 74.83 | 75.25 | 8,850,794 | -0.17(-0.22%) |
Oct 04, 2013 | 75.65 | 75.68 | 75.03 | 75.42 | 10,241,972 | -0.08(-0.10%) |
Oct 03, 2013 | 77.01 | 77.03 | 75.29 | 75.49 | 15,979,998 | -1.65(-2.14%) |
Oct 02, 2013 | 77.27 | 77.36 | 76.46 | 77.14 | 9,199,037 | -0.31(-0.40%) |
Oct 01, 2013 | 77.42 | 77.72 | 77.15 | 77.45 | 7,351,262 | -0.11(-0.15%) |
Sep 30, 2013 | 77.63 | 77.90 | 76.93 | 77.57 | 10,050,955 | -0.73(-0.93%) |
Sep 27, 2013 | 78.67 | 78.69 | 78.21 | 78.30 | 7,081,368 | -0.54(-0.69%) |
Sep 26, 2013 | 79.23 | 79.45 | 78.54 | 78.84 | 7,859,988 | -0.37(-0.47%) |
Sep 25, 2013 | 79.66 | 79.74 | 79.21 | 79.21 | 7,046,686 | -0.27(-0.34%) |
Sep 24, 2013 | 80.02 | 80.34 | 79.43 | 79.48 | 9,188,973 | -0.66(-0.82%) |
Sep 23, 2013 | 79.56 | 80.20 | 79.53 | 80.13 | 8,516,902 | +0.38(+0.48%) |
Sep 20, 2013 | 80.22 | 80.59 | 79.64 | 79.75 | 16,094,900 | -0.33(-0.41%) |
Sep 19, 2013 | 80.35 | 80.52 | 79.96 | 80.08 | 6,955,870 | -0.24(-0.30%) |
Sep 18, 2013 | 79.39 | 80.72 | 79.05 | 80.33 | 9,856,399 | +0.94(+1.19%) |
Sep 17, 2013 | 79.23 | 79.92 | 79.22 | 79.38 | 8,524,916 | +0.17(+0.21%) |
Sep 16, 2013 | 79.65 | 79.75 | 79.15 | 79.22 | 6,712,511 | -0.04(-0.05%) |
Sep 13, 2013 | 79.15 | 79.70 | 79.04 | 79.25 | 4,846,397 | +0.16(+0.20%) |
Sep 12, 2013 | 79.20 | 79.56 | 78.93 | 79.09 | 7,095,146 | -0.02(-0.02%) |
Sep 11, 2013 | 78.56 | 79.16 | 78.39 | 79.11 | 7,825,299 | +0.58(+0.74%) |
Sep 10, 2013 | 78.41 | 78.53 | 77.38 | 78.53 | 9,399,398 | +0.50(+0.65%) |
Sep 09, 2013 | 77.38 | 78.19 | 77.38 | 78.03 | 6,882,195 | +0.64(+0.83%) |
Sep 06, 2013 | 77.59 | 78.37 | 75.98 | 77.38 | 8,912,914 | -0.10(-0.13%) |
Sep 05, 2013 | 77.30 | 77.67 | 77.19 | 77.49 | 5,205,094 | +0.33(+0.42%) |
Sep 04, 2013 | 76.83 | 77.42 | 76.57 | 77.16 | 5,745,978 | +0.20(+0.26%) |
Sep 03, 2013 | 77.47 | 77.56 | 76.61 | 76.96 | 6,500,530 | +0.08(+0.10%) |
Aug 30, 2013 | 76.94 | 77.18 | 76.66 | 76.89 | 7,355,745 | +0.04(+0.05%) |
Aug 29, 2013 | 77.34 | 77.61 | 76.65 | 76.85 | 8,391,885 | -0.92(-1.18%) |
Aug 28, 2013 | 76.27 | 78.12 | 76.27 | 77.77 | 11,915,348 | +1.92(+2.52%) |
Aug 27, 2013 | 75.49 | 76.40 | 75.38 | 75.85 | 8,121,750 | -0.02(-0.03%) |
Aug 26, 2013 | 76.44 | 76.56 | 75.67 | 75.87 | 5,917,478 | -0.44(-0.58%) |
Aug 23, 2013 | 75.77 | 76.44 | 75.41 | 76.31 | 7,334,173 | +0.79(+1.05%) |
Aug 22, 2013 | 75.30 | 76.09 | 74.97 | 75.52 | 6,309,925 | +0.38(+0.50%) |
Aug 21, 2013 | 75.58 | 75.65 | 74.84 | 75.14 | 8,846,739 | -0.38(-0.50%) |
Aug 20, 2013 | 75.71 | 76.16 | 75.52 | 75.52 | 7,034,193 | -0.24(-0.31%) |
Aug 19, 2013 | 76.41 | 76.61 | 75.67 | 75.76 | 6,748,866 | -0.78(-1.02%) |
Aug 16, 2013 | 76.54 | 76.73 | 76.00 | 76.53 | 8,854,771 | -0.24(-0.31%) |
Aug 15, 2013 | 77.04 | 77.25 | 76.61 | 76.77 | 6,652,190 | -0.51(-0.66%) |
Aug 14, 2013 | 77.73 | 77.86 | 76.96 | 77.28 | 10,872,124 | -0.28(-0.37%) |
Aug 13, 2013 | 77.21 | 78.03 | 76.87 | 77.57 | 7,044,988 | +0.44(+0.57%) |
Aug 12, 2013 | 77.25 | 77.29 | 76.56 | 77.12 | 9,498,815 | -0.44(-0.57%) |
Aug 09, 2013 | 77.96 | 77.96 | 77.05 | 77.57 | 9,064,422 | -0.36(-0.46%) |
Aug 08, 2013 | 78.44 | 78.65 | 77.19 | 77.93 | 8,905,759 | -0.16(-0.21%) |
Aug 07, 2013 | 77.90 | 78.47 | 77.76 | 78.09 | 6,151,996 | +0.12(+0.15%) |
Aug 06, 2013 | 78.50 | 78.62 | 77.89 | 77.97 | 7,162,910 | -0.54(-0.69%) |
Aug 05, 2013 | 78.97 | 78.99 | 78.36 | 78.51 | 5,896,666 | -0.61(-0.77%) |
Aug 02, 2013 | 79.07 | 79.21 | 78.07 | 79.12 | 11,814,180 | -0.94(-1.18%) |
Aug 01, 2013 | 80.09 | 80.20 | 79.55 | 80.06 | 9,091,596 | +0.35(+0.44%) |
Jul 31, 2013 | 79.79 | 80.36 | 79.44 | 79.71 | 8,519,167 | +0.07(+0.09%) |
Jul 30, 2013 | 79.91 | 80.39 | 79.27 | 79.64 | 7,248,222 | -0.25(-0.31%) |
Jul 29, 2013 | 80.65 | 80.65 | 79.71 | 79.89 | 6,362,822 | -0.88(-1.09%) |
Jul 26, 2013 | 80.43 | 80.81 | 79.84 | 80.77 | 7,628,609 | -0.13(-0.16%) |
Jul 25, 2013 | 79.87 | 80.94 | 79.65 | 80.90 | 7,054,011 | +0.88(+1.10%) |
Jul 24, 2013 | 80.57 | 80.81 | 79.72 | 80.02 | 7,150,710 | -0.56(-0.70%) |
Jul 23, 2013 | 80.46 | 80.83 | 80.23 | 80.58 | 5,943,385 | +0.15(+0.18%) |
Jul 22, 2013 | 80.36 | 80.80 | 80.19 | 80.43 | 6,405,864 | +0.08(+0.09%) |
Jul 19, 2013 | 79.65 | 80.36 | 79.26 | 80.36 | 9,365,991 | +0.91(+1.15%) |
Jul 18, 2013 | 78.95 | 79.56 | 78.92 | 79.45 | 6,828,867 | +0.71(+0.90%) |
Jul 17, 2013 | 78.93 | 79.15 | 78.70 | 78.74 | 4,694,181 | +0.15(+0.19%) |
Jul 16, 2013 | 78.97 | 79.30 | 78.23 | 78.59 | 6,323,123 | -0.35(-0.45%) |
Jul 15, 2013 | 78.59 | 79.24 | 78.55 | 78.95 | 6,415,675 | +0.39(+0.50%) |
Jul 12, 2013 | 78.21 | 78.61 | 77.91 | 78.55 | 8,868,008 | +0.18(+0.23%) |
Jul 11, 2013 | 78.48 | 78.59 | 77.57 | 78.37 | 11,426,337 | +0.55(+0.71%) |
Jul 10, 2013 | 78.17 | 78.86 | 77.70 | 77.82 | 8,807,382 | -0.23(-0.30%) |
Jul 09, 2013 | 77.50 | 78.35 | 77.28 | 78.05 | 9,875,116 | +1.29(+1.67%) |
Jul 08, 2013 | 76.80 | 77.45 | 76.60 | 76.77 | 7,840,283 | +0.46(+0.61%) |
Jul 05, 2013 | 75.79 | 76.53 | 75.41 | 76.31 | 6,930,797 | +0.91(+1.20%) |
Jul 03, 2013 | 75.50 | 75.54 | 75.10 | 75.40 | 4,804,154 | -0.04(-0.06%) |
Jul 02, 2013 | 75.41 | 76.19 | 75.09 | 75.44 | 7,757,617 | +0.04(+0.06%) |
Jul 01, 2013 | 74.94 | 75.99 | 74.72 | 75.40 | 7,980,554 | +0.47(+0.63%) |
Jun 28, 2013 | 75.22 | 75.70 | 74.81 | 74.93 | 10,275,902 | -0.23(-0.31%) |
Jun 27, 2013 | 75.05 | 75.69 | 75.03 | 75.17 | 7,043,254 | +0.35(+0.47%) |
Jun 26, 2013 | 74.93 | 75.06 | 74.08 | 74.81 | 7,613,299 | +0.44(+0.60%) |
Jun 25, 2013 | 74.56 | 74.63 | 74.03 | 74.37 | 9,451,736 | +0.40(+0.54%) |
Jun 24, 2013 | 74.53 | 74.74 | 73.46 | 73.97 | 10,716,820 | -1.34(-1.77%) |
Jun 21, 2013 | 75.50 | 75.69 | 74.25 | 75.31 | 16,886,364 | +0.62(+0.83%) |
Jun 20, 2013 | 75.69 | 75.77 | 74.44 | 74.69 | 12,043,715 | -1.61(-2.12%) |
Jun 19, 2013 | 77.12 | 77.48 | 76.24 | 76.30 | 7,319,450 | -0.65(-0.84%) |
Jun 18, 2013 | 76.64 | 77.07 | 76.53 | 76.95 | 7,177,915 | +0.19(+0.25%) |
Jun 17, 2013 | 76.27 | 77.11 | 76.16 | 76.76 | 6,390,889 | +0.60(+0.78%) |
Jun 14, 2013 | 76.70 | 77.05 | 76.05 | 76.16 | 6,974,046 | -0.87(-1.13%) |
Jun 13, 2013 | 75.92 | 77.14 | 75.86 | 77.03 | 7,354,193 | +1.07(+1.41%) |
Jun 12, 2013 | 77.45 | 77.71 | 75.74 | 75.96 | 8,669,049 | -0.94(-1.22%) |
Jun 11, 2013 | 77.17 | 77.73 | 76.78 | 76.90 | 7,182,818 | -0.79(-1.01%) |
Jun 10, 2013 | 77.84 | 77.87 | 77.12 | 77.69 | 8,821,335 | +0.63(+0.81%) |
Jun 07, 2013 | 76.76 | 77.23 | 76.07 | 77.06 | 9,618,336 | +0.70(+0.92%) |
Jun 06, 2013 | 76.79 | 76.93 | 75.13 | 76.36 | 16,016,838 | -0.62(-0.81%) |
Jun 05, 2013 | 77.46 | 77.95 | 76.81 | 76.98 | 12,232,570 | -0.88(-1.13%) |
Jun 04, 2013 | 77.77 | 78.29 | 77.34 | 77.86 | 12,121,812 | -0.72(-0.91%) |
Jun 03, 2013 | 77.47 | 78.59 | 77.47 | 78.57 | 11,462,250 | +0.85(+1.09%) |
May 31, 2013 | 78.92 | 79.34 | 77.72 | 77.72 | 12,491,063 | -1.49(-1.89%) |
May 30, 2013 | 79.29 | 79.76 | 78.84 | 79.22 | 6,875,231 | -0.24(-0.30%) |
May 29, 2013 | 79.83 | 80.24 | 79.03 | 79.46 | 10,142,849 | -0.60(-0.74%) |
May 28, 2013 | 80.03 | 80.67 | 79.69 | 80.05 | 10,420,978 | +0.62(+0.78%) |
May 24, 2013 | 78.83 | 79.50 | 78.72 | 79.43 | 8,833,792 | +0.03(+0.04%) |
May 23, 2013 | 78.65 | 79.67 | 78.65 | 79.40 | 12,759,843 | +0.30(+0.38%) |
May 22, 2013 | 79.73 | 80.40 | 78.90 | 79.10 | 14,768,010 | -0.64(-0.80%) |
May 21, 2013 | 79.05 | 79.91 | 78.99 | 79.74 | 10,581,856 | +0.73(+0.93%) |
May 20, 2013 | 78.15 | 79.05 | 78.00 | 79.01 | 8,366,954 | +0.86(+1.10%) |
May 17, 2013 | 77.72 | 78.15 | 77.42 | 78.15 | 10,819,645 | +0.42(+0.54%) |
May 16, 2013 | 77.72 | 78.12 | 77.57 | 77.73 | 8,764,703 | -0.16(-0.20%) |
May 15, 2013 | 78.34 | 78.34 | 77.63 | 77.89 | 12,556,053 | +0.73(+0.95%) |
May 13, 2013 | 77.19 | 77.31 | 76.73 | 77.15 | 26,861,480 | -0.24(-0.31%) |
May 10, 2013 | 77.49 | 77.69 | 76.69 | 77.39 | 16,849,926 | -0.26(-0.33%) |
May 09, 2013 | 77.54 | 77.85 | 77.22 | 77.65 | 14,709,139 | +0.18(+0.23%) |
May 08, 2013 | 77.24 | 77.63 | 77.15 | 77.47 | 7,132,942 | +0.20(+0.26%) |
May 07, 2013 | 77.47 | 77.70 | 76.96 | 77.27 | 7,026,222 | -0.13(-0.17%) |
May 06, 2013 | 77.45 | 77.74 | 77.07 | 77.41 | 7,433,673 | -0.15(-0.19%) |
May 03, 2013 | 77.05 | 77.68 | 76.65 | 77.56 | 10,166,582 | +0.91(+1.19%) |
May 02, 2013 | 75.99 | 76.83 | 75.76 | 76.65 | 8,067,845 | +1.11(+1.47%) |
May 01, 2013 | 76.15 | 76.35 | 75.40 | 75.53 | 9,684,295 | -1.09(-1.43%) |
Apr 30, 2013 | 76.02 | 76.63 | 75.44 | 76.63 | 11,001,382 | +0.43(+0.57%) |
Apr 29, 2013 | 75.64 | 76.37 | 75.39 | 76.19 | 8,214,766 | +0.80(+1.07%) |
Apr 26, 2013 | 74.74 | 75.62 | 74.43 | 75.39 | 9,573,552 | +0.96(+1.29%) |
Apr 25, 2013 | 74.78 | 75.36 | 74.30 | 74.43 | 8,921,208 | +0.14(+0.19%) |
Apr 24, 2013 | 74.13 | 74.54 | 74.10 | 74.28 | 7,259,113 | +0.50(+0.68%) |
Apr 23, 2013 | 73.47 | 74.16 | 72.79 | 73.78 | 10,740,025 | +0.57(+0.78%) |
Apr 22, 2013 | 73.10 | 73.54 | 72.78 | 73.21 | 8,655,782 | +0.42(+0.58%) |
Apr 19, 2013 | 73.08 | 73.45 | 72.75 | 72.79 | 12,058,811 | +0.19(+0.27%) |
Apr 18, 2013 | 72.15 | 72.93 | 71.97 | 72.59 | 10,272,582 | +0.49(+0.68%) |
Apr 17, 2013 | 73.10 | 73.10 | 71.67 | 72.11 | 13,201,752 | -1.38(-1.88%) |
Apr 16, 2013 | 73.69 | 73.79 | 72.98 | 73.49 | 10,370,098 | +0.28(+0.38%) |
Apr 15, 2013 | 74.62 | 74.67 | 73.17 | 73.21 | 15,551,951 | -2.12(-2.81%) |
Apr 12, 2013 | 75.65 | 75.93 | 75.05 | 75.33 | 10,177,622 | -0.63(-0.84%) |
Apr 11, 2013 | 75.34 | 76.09 | 75.06 | 75.96 | 9,700,519 | +0.82(+1.09%) |
Apr 10, 2013 | 74.67 | 75.26 | 74.43 | 75.14 | 8,681,102 | +0.63(+0.84%) |
Apr 09, 2013 | 74.10 | 74.65 | 73.88 | 74.51 | 7,723,146 | +0.52(+0.70%) |
Apr 08, 2013 | 73.79 | 74.03 | 73.26 | 73.99 | 6,556,266 | +0.18(+0.25%) |
Apr 05, 2013 | 73.25 | 73.89 | 72.96 | 73.81 | 8,009,411 | -0.35(-0.47%) |
Apr 04, 2013 | 74.06 | 74.53 | 73.59 | 74.15 | 8,613,709 | +0.18(+0.25%) |
Apr 03, 2013 | 74.85 | 74.89 | 73.70 | 73.97 | 11,424,714 | -0.77(-1.03%) |
Apr 02, 2013 | 75.26 | 75.33 | 74.52 | 74.74 | 7,664,863 | -0.38(-0.51%) |
Apr 01, 2013 | 74.73 | 75.28 | 74.59 | 75.12 | 6,885,433 | +0.50(+0.66%) |
Mar 28, 2013 | 75.64 | 75.82 | 74.59 | 74.62 | 13,186,919 | -0.86(-1.14%) |
Mar 27, 2013 | 75.68 | 75.81 | 75.18 | 75.48 | 6,893,910 | -0.50(-0.65%) |
Mar 26, 2013 | 75.83 | 76.07 | 75.57 | 75.98 | 6,777,764 | +0.50(+0.67%) |
Mar 25, 2013 | 76.31 | 76.34 | 75.09 | 75.48 | 10,103,286 | -0.63(-0.83%) |
Mar 22, 2013 | 75.78 | 76.24 | 75.67 | 76.11 | 8,265,112 | +0.53(+0.70%) |
Mar 21, 2013 | 75.36 | 75.99 | 75.25 | 75.58 | 9,822,379 | -0.01(-0.01%) |
Mar 20, 2013 | 75.35 | 75.92 | 75.28 | 75.58 | 9,466,383 | +0.56(+0.74%) |
Mar 19, 2013 | 74.98 | 75.25 | 74.52 | 75.03 | 8,350,126 | +0.21(+0.28%) |
Mar 18, 2013 | 74.60 | 75.30 | 74.55 | 74.82 | 7,688,508 | -0.35(-0.46%) |
Mar 15, 2013 | 75.11 | 75.31 | 74.68 | 75.16 | 16,278,446 | -0.20(-0.27%) |
Mar 14, 2013 | 74.57 | 75.53 | 74.49 | 75.36 | 11,905,088 | +1.03(+1.39%) |
Mar 13, 2013 | 74.35 | 74.55 | 74.15 | 74.33 | 8,587,962 | +0.07(+0.09%) |
Mar 12, 2013 | 74.66 | 74.92 | 74.21 | 74.27 | 7,365,296 | -0.30(-0.40%) |
Mar 11, 2013 | 74.50 | 74.61 | 74.17 | 74.57 | 7,210,426 | +0.10(+0.13%) |
Mar 08, 2013 | 74.71 | 74.81 | 74.10 | 74.47 | 7,949,707 | +0.01(+0.01%) |
Mar 07, 2013 | 74.50 | 74.67 | 74.24 | 74.46 | 6,972,008 | +0.06(+0.08%) |
Mar 06, 2013 | 74.30 | 74.60 | 74.13 | 74.40 | 8,538,308 | +0.34(+0.46%) |
Mar 05, 2013 | 74.09 | 74.27 | 73.90 | 74.06 | 10,120,325 | +0.28(+0.37%) |
Mar 04, 2013 | 73.34 | 73.99 | 72.90 | 73.79 | 8,037,420 | +0.37(+0.50%) |
Mar 01, 2013 | 73.31 | 73.63 | 72.82 | 73.42 | 8,869,291 | -0.16(-0.21%) |
Feb 28, 2013 | 73.20 | 74.04 | 73.13 | 73.57 | 9,486,272 | +0.31(+0.43%) |
Feb 27, 2013 | 72.04 | 73.45 | 72.04 | 73.26 | 7,229,494 | +1.06(+1.47%) |
Feb 26, 2013 | 71.89 | 72.33 | 71.44 | 72.20 | 9,733,558 | +0.89(+1.25%) |
Feb 25, 2013 | 73.17 | 73.69 | 71.28 | 71.31 | 11,978,536 | -1.52(-2.09%) |
Feb 22, 2013 | 72.54 | 73.00 | 72.11 | 72.83 | 8,292,297 | +0.61(+0.84%) |
Feb 21, 2013 | 72.09 | 72.41 | 71.65 | 72.22 | 7,632,651 | +0.00(+0.00%) |
Feb 20, 2013 | 72.81 | 72.92 | 72.12 | 72.22 | 8,673,144 | -0.58(-0.80%) |
Feb 19, 2013 | 72.34 | 73.02 | 72.34 | 72.80 | 7,998,322 | +0.60(+0.84%) |
Feb 15, 2013 | 72.54 | 72.66 | 71.62 | 72.20 | 10,116,279 | -0.47(-0.65%) |
Feb 14, 2013 | 72.32 | 73.02 | 72.27 | 72.67 | 8,321,664 | +0.11(+0.16%) |
Feb 13, 2013 | 72.49 | 72.75 | 72.17 | 72.56 | 6,545,668 | -0.04(-0.06%) |
Feb 12, 2013 | 72.12 | 72.81 | 71.98 | 72.60 | 7,269,913 | +0.54(+0.74%) |
Feb 11, 2013 | 72.09 | 72.19 | 71.67 | 72.07 | 6,043,502 | +0.00(+0.00%) |
Feb 08, 2013 | 71.62 | 72.15 | 71.60 | 72.07 | 7,152,149 | +0.39(+0.54%) |
Feb 07, 2013 | 72.28 | 72.29 | 71.25 | 71.68 | 8,703,964 | -0.55(-0.77%) |
Feb 06, 2013 | 71.93 | 72.24 | 71.57 | 72.23 | 7,156,429 | +0.44(+0.62%) |
Feb 04, 2013 | 71.68 | 72.22 | 71.22 | 71.79 | 10,266,124 | -0.81(-1.12%) |
Feb 01, 2013 | 72.19 | 72.72 | 71.70 | 72.60 | 10,298,984 | +0.84(+1.17%) |
Jan 31, 2013 | 72.43 | 72.85 | 71.76 | 71.76 | 12,482,284 | -0.81(-1.12%) |
Jan 30, 2013 | 72.96 | 73.22 | 72.45 | 72.57 | 8,293,578 | -0.47(-0.65%) |
Jan 29, 2013 | 72.46 | 73.16 | 72.45 | 73.04 | 7,012,770 | +0.73(+1.01%) |
Jan 28, 2013 | 72.64 | 72.65 | 71.92 | 72.31 | 7,254,069 | -0.10(-0.14%) |
Jan 25, 2013 | 71.99 | 72.53 | 71.76 | 72.41 | 7,615,555 | +0.44(+0.61%) |
Jan 24, 2013 | 71.97 | 72.52 | 71.84 | 71.98 | 7,855,970 | +0.31(+0.43%) |
Jan 23, 2013 | 71.88 | 72.23 | 71.62 | 71.67 | 8,074,182 | -0.56(-0.78%) |
Jan 22, 2013 | 71.73 | 72.25 | 71.37 | 72.23 | 8,661,917 | +0.42(+0.58%) |
Jan 18, 2013 | 71.81 | 71.82 | 71.08 | 71.82 | 13,709,402 | +0.31(+0.44%) |
Jan 17, 2013 | 71.50 | 72.20 | 71.41 | 71.50 | 11,178,785 | +0.48(+0.68%) |
Jan 16, 2013 | 70.61 | 71.25 | 70.52 | 71.02 | 9,866,900 | +0.33(+0.47%) |
Jan 15, 2013 | 69.96 | 70.71 | 69.89 | 70.69 | 9,046,275 | +0.37(+0.52%) |
Jan 14, 2013 | 69.41 | 70.39 | 69.39 | 70.33 | 10,227,921 | +0.70(+1.00%) |
Jan 11, 2013 | 69.30 | 69.84 | 69.05 | 69.63 | 8,755,347 | +0.79(+1.14%) |
Jan 10, 2013 | 68.67 | 69.02 | 68.61 | 68.84 | 8,466,433 | +0.58(+0.85%) |
Jan 09, 2013 | 68.38 | 68.60 | 68.05 | 68.26 | 7,313,842 | +0.17(+0.26%) |
Jan 08, 2013 | 68.23 | 68.36 | 67.99 | 68.09 | 10,151,237 | -0.31(-0.45%) |
Jan 07, 2013 | 68.56 | 68.61 | 68.05 | 68.39 | 7,800,113 | -0.47(-0.68%) |
Jan 04, 2013 | 68.54 | 68.94 | 68.49 | 68.86 | 7,083,836 | +0.36(+0.53%) |
Jan 03, 2013 | 68.64 | 69.12 | 68.25 | 68.50 | 10,939,082 | -0.29(-0.43%) |