Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 160.29 | 163.30 | 163.30 | 163.30 | 88,861 | +4.18(+2.63%) |
Dec 30, 2013 | 155.07 | 160.88 | 154.74 | 159.12 | 43,647 | +4.50(+2.91%) |
Dec 27, 2013 | 153.44 | 155.40 | 153.12 | 154.61 | 24,599 | +1.83(+1.20%) |
Dec 26, 2013 | 152.00 | 153.96 | 151.87 | 152.78 | 20,442 | +1.17(+0.78%) |
Dec 24, 2013 | 154.61 | 155.72 | 151.22 | 151.61 | 22,339 | -2.87(-1.86%) |
Dec 23, 2013 | 153.37 | 156.57 | 147.43 | 154.48 | 45,164 | +8.23(+5.63%) |
Dec 20, 2013 | 147.89 | 149.52 | 144.95 | 146.26 | 67,301 | -1.63(-1.10%) |
Dec 19, 2013 | 149.19 | 149.19 | 146.85 | 147.89 | 30,684 | +0.72(+0.49%) |
Dec 18, 2013 | 148.15 | 148.48 | 142.47 | 147.17 | 30,028 | +0.06(+0.04%) |
Dec 17, 2013 | 142.93 | 148.34 | 142.93 | 147.10 | 34,349 | +4.05(+2.83%) |
Dec 16, 2013 | 145.21 | 146.32 | 141.03 | 143.06 | 44,748 | -1.89(-1.31%) |
Dec 13, 2013 | 143.64 | 147.24 | 143.32 | 144.95 | 29,680 | +1.50(+1.05%) |
Dec 12, 2013 | 143.12 | 145.28 | 141.74 | 143.45 | 29,259 | +0.39(+0.27%) |
Dec 11, 2013 | 146.90 | 147.16 | 141.69 | 143.06 | 38,538 | -3.12(-2.14%) |
Dec 10, 2013 | 147.88 | 148.13 | 145.27 | 146.18 | 35,611 | -1.69(-1.14%) |
Dec 09, 2013 | 146.44 | 148.33 | 142.60 | 147.88 | 65,434 | +2.80(+1.93%) |
Dec 06, 2013 | 144.55 | 147.37 | 143.33 | 145.07 | 0 | +0.65(+0.45%) |
Dec 05, 2013 | 149.50 | 149.76 | 142.60 | 144.42 | 0 | -3.39(-2.29%) |
Dec 04, 2013 | 135.96 | 150.41 | 135.76 | 147.81 | 0 | +10.81(+7.89%) |
Dec 03, 2013 | 140.52 | 142.47 | 136.54 | 137.00 | 0 | -3.45(-2.46%) |
Dec 02, 2013 | 140.45 | 142.67 | 138.24 | 140.45 | 31,417 | +0.26(+0.19%) |
Nov 29, 2013 | 140.91 | 142.01 | 138.37 | 140.19 | 0 | +0.26(+0.19%) |
Nov 27, 2013 | 137.39 | 141.43 | 137.26 | 139.93 | 0 | +3.39(+2.48%) |
Nov 26, 2013 | 135.44 | 138.95 | 132.90 | 136.54 | 0 | +1.63(+1.21%) |
Nov 25, 2013 | 134.01 | 139.93 | 133.68 | 134.92 | 51,096 | +2.28(+1.72%) |
Nov 22, 2013 | 130.23 | 135.31 | 127.75 | 132.64 | 0 | +3.19(+2.46%) |
Nov 21, 2013 | 125.67 | 129.71 | 124.30 | 129.45 | 37,744 | +3.84(+3.06%) |
Nov 20, 2013 | 125.41 | 127.75 | 123.72 | 125.61 | 0 | +0.91(+0.73%) |
Nov 19, 2013 | 126.19 | 129.64 | 124.04 | 124.69 | 39,832 | -1.76(-1.39%) |
Nov 18, 2013 | 124.50 | 133.03 | 124.50 | 126.45 | 0 | +1.89(+1.52%) |
Nov 15, 2013 | 126.71 | 127.75 | 123.72 | 124.56 | 0 | -1.63(-1.29%) |
Nov 14, 2013 | 126.71 | 128.47 | 125.41 | 126.19 | 23,096 | -0.52(-0.41%) |
Nov 13, 2013 | 123.33 | 127.62 | 122.42 | 126.71 | 0 | +2.54(+2.05%) |
Nov 12, 2013 | 123.72 | 126.00 | 120.46 | 124.17 | 0 | +0.13(+0.10%) |
Nov 11, 2013 | 126.26 | 126.97 | 120.66 | 124.04 | 0 | -4.69(-3.64%) |
Nov 08, 2013 | 117.21 | 130.88 | 117.21 | 128.73 | 0 | +22.47(+21.14%) |
Nov 07, 2013 | 107.89 | 109.07 | 105.81 | 106.27 | 38,414 | -1.24(-1.15%) |
Nov 06, 2013 | 107.63 | 109.07 | 106.54 | 107.50 | 36,037 | +0.85(+0.79%) |
Nov 05, 2013 | 106.72 | 108.61 | 104.64 | 106.66 | 0 | -0.39(-0.36%) |
Nov 04, 2013 | 105.42 | 108.22 | 104.68 | 107.05 | 44,438 | +2.34(+2.24%) |
Nov 01, 2013 | 103.86 | 105.36 | 102.63 | 104.70 | 0 | +0.85(+0.81%) |
Oct 31, 2013 | 104.90 | 106.20 | 103.08 | 103.86 | 0 | -1.30(-1.24%) |
Oct 30, 2013 | 107.37 | 108.29 | 104.64 | 105.16 | 13,118 | -2.41(-2.24%) |
Oct 29, 2013 | 106.72 | 109.07 | 106.40 | 107.57 | 0 | +1.17(+1.10%) |
Oct 28, 2013 | 105.81 | 106.98 | 104.31 | 106.40 | 0 | +0.46(+0.43%) |
Oct 25, 2013 | 107.31 | 109.02 | 101.71 | 105.94 | 0 | -0.78(-0.73%) |
Oct 24, 2013 | 108.81 | 110.24 | 105.49 | 106.72 | 46,146 | -2.02(-1.86%) |
Oct 23, 2013 | 108.22 | 109.59 | 108.03 | 108.74 | 0 | -0.26(-0.24%) |
Oct 22, 2013 | 110.17 | 110.83 | 108.35 | 109.00 | 29,848 | -1.17(-1.06%) |
Oct 21, 2013 | 109.39 | 111.02 | 108.42 | 110.17 | 23,496 | +1.17(+1.08%) |
Oct 18, 2013 | 110.17 | 110.95 | 107.37 | 109.00 | 35,751 | -0.33(-0.30%) |
Oct 17, 2013 | 108.48 | 111.08 | 108.09 | 109.33 | 49,873 | +1.43(+1.33%) |
Oct 16, 2013 | 107.57 | 108.35 | 106.59 | 107.89 | 24,464 | +1.30(+1.22%) |
Oct 15, 2013 | 105.75 | 108.42 | 105.75 | 106.59 | 49,830 | +0.85(+0.80%) |
Oct 14, 2013 | 102.88 | 105.81 | 102.56 | 105.75 | 26,159 | +2.28(+2.20%) |
Oct 11, 2013 | 100.28 | 103.60 | 98.52 | 103.47 | 0 | +2.93(+2.91%) |
Oct 10, 2013 | 99.82 | 101.45 | 99.36 | 100.54 | 31,088 | +2.28(+2.32%) |
Oct 09, 2013 | 99.36 | 100.02 | 97.54 | 98.26 | 31,716 | -0.46(-0.46%) |
Oct 08, 2013 | 99.63 | 100.15 | 98.39 | 98.71 | 15,012 | -1.11(-1.11%) |
Oct 07, 2013 | 99.30 | 101.25 | 99.30 | 99.82 | 0 | -0.46(-0.45%) |
Oct 04, 2013 | 101.19 | 101.68 | 100.28 | 100.28 | 0 | -1.17(-1.16%) |
Oct 03, 2013 | 102.49 | 102.69 | 100.15 | 101.45 | 0 | -1.11(-1.08%) |
Oct 02, 2013 | 102.36 | 102.82 | 100.86 | 102.56 | 24,232 | -0.65(-0.63%) |
Oct 01, 2013 | 101.90 | 104.38 | 101.64 | 103.21 | 25,171 | +1.50(+1.47%) |
Sep 30, 2013 | 101.84 | 103.40 | 95.13 | 101.71 | 0 | -1.56(-1.51%) |
Sep 27, 2013 | 105.55 | 105.75 | 102.88 | 103.27 | 0 | -2.93(-2.76%) |
Sep 26, 2013 | 106.66 | 109.00 | 104.97 | 106.20 | 32,798 | +0.13(+0.12%) |
Sep 25, 2013 | 103.27 | 107.37 | 103.08 | 106.07 | 56,380 | +2.93(+2.84%) |
Sep 24, 2013 | 100.02 | 106.14 | 100.02 | 103.14 | 70,768 | +3.12(+3.12%) |
Sep 23, 2013 | 96.30 | 100.15 | 96.30 | 100.02 | 69,475 | +3.39(+3.50%) |
Sep 20, 2013 | 96.17 | 99.43 | 95.78 | 96.63 | 0 | +0.52(+0.54%) |
Sep 19, 2013 | 95.59 | 96.56 | 94.03 | 96.11 | 12,509 | +0.78(+0.82%) |
Sep 18, 2013 | 95.91 | 96.63 | 93.77 | 95.33 | 0 | -0.46(-0.48%) |
Sep 17, 2013 | 93.83 | 96.11 | 93.50 | 95.78 | 0 | +2.15(+2.29%) |
Sep 16, 2013 | 96.83 | 96.30 | 92.98 | 93.63 | 0 | -1.69(-1.78%) |
Sep 13, 2013 | 94.74 | 96.50 | 94.16 | 95.33 | 0 | +0.72(+0.76%) |
Sep 12, 2013 | 96.63 | 96.63 | 94.09 | 94.61 | 0 | -1.73(-1.79%) |
Sep 11, 2013 | 94.16 | 97.02 | 94.16 | 96.34 | 0 | +1.01(+1.05%) |
Sep 10, 2013 | 97.93 | 98.83 | 94.68 | 95.33 | 39,381 | -2.01(-2.07%) |
Sep 09, 2013 | 95.66 | 97.86 | 95.53 | 97.34 | 0 | +1.43(+1.49%) |
Sep 06, 2013 | 96.17 | 97.28 | 93.65 | 95.92 | 0 | +0.32(+0.34%) |
Sep 05, 2013 | 98.25 | 99.22 | 94.94 | 95.59 | 0 | -2.79(-2.83%) |
Sep 04, 2013 | 100.39 | 100.52 | 97.99 | 98.38 | 0 | -1.75(-1.75%) |
Sep 03, 2013 | 96.89 | 100.33 | 96.89 | 100.13 | 0 | +4.80(+5.03%) |
Aug 30, 2013 | 99.42 | 99.81 | 95.14 | 95.33 | 0 | -4.47(-4.48%) |
Aug 29, 2013 | 101.23 | 105.71 | 94.16 | 99.81 | 66,662 | -1.43(-1.41%) |
Aug 28, 2013 | 97.60 | 101.23 | 97.36 | 101.23 | 0 | +3.70(+3.79%) |
Aug 27, 2013 | 101.82 | 103.57 | 97.28 | 97.54 | 33,789 | -5.64(-5.47%) |
Aug 26, 2013 | 103.96 | 104.41 | 102.40 | 103.18 | 0 | -0.45(-0.44%) |
Aug 23, 2013 | 104.48 | 104.48 | 101.17 | 103.63 | 0 | -0.78(-0.75%) |
Aug 22, 2013 | 101.43 | 104.61 | 101.43 | 104.41 | 12,543 | +2.98(+2.94%) |
Aug 21, 2013 | 103.18 | 103.24 | 100.52 | 101.43 | 18,812 | -2.33(-2.25%) |
Aug 20, 2013 | 100.52 | 104.83 | 100.06 | 103.76 | 31,288 | +3.05(+3.03%) |
Aug 19, 2013 | 106.03 | 107.20 | 99.60 | 100.71 | 50,812 | -5.32(-5.02%) |
Aug 16, 2013 | 105.38 | 107.46 | 104.75 | 106.03 | 0 | +0.39(+0.37%) |
Aug 15, 2013 | 108.50 | 108.50 | 104.41 | 105.64 | 38,760 | -3.76(-3.44%) |
Aug 14, 2013 | 110.96 | 112.13 | 109.34 | 109.41 | 41,136 | -0.97(-0.88%) |
Aug 13, 2013 | 108.63 | 111.87 | 107.84 | 110.38 | 60,142 | +2.53(+2.34%) |
Aug 12, 2013 | 106.03 | 109.08 | 105.71 | 107.85 | 37,111 | +1.82(+1.71%) |
Aug 09, 2013 | 107.00 | 107.91 | 105.27 | 106.03 | 21,721 | -1.17(-1.09%) |
Aug 08, 2013 | 105.00 | 108.24 | 103.76 | 107.20 | 54,669 | +3.37(+3.25%) |
Aug 07, 2013 | 106.16 | 107.33 | 103.44 | 103.83 | 50,191 | -2.34(-2.20%) |
Aug 06, 2013 | 104.41 | 106.62 | 103.11 | 106.16 | 43,329 | +1.82(+1.74%) |
Aug 05, 2013 | 102.98 | 104.73 | 101.69 | 104.35 | 25,745 | +1.88(+1.84%) |
Aug 02, 2013 | 102.21 | 104.08 | 101.10 | 102.47 | 18,382 | +0.13(+0.13%) |
Aug 01, 2013 | 102.27 | 103.57 | 101.03 | 102.34 | 20,438 | +1.69(+1.68%) |
Jul 31, 2013 | 101.95 | 103.24 | 99.94 | 100.65 | 0 | -0.58(-0.58%) |
Jul 30, 2013 | 97.80 | 101.82 | 97.41 | 101.23 | 0 | +3.50(+3.58%) |
Jul 29, 2013 | 98.31 | 98.38 | 97.08 | 97.73 | 0 | -0.45(-0.46%) |
Jul 26, 2013 | 99.22 | 99.28 | 96.56 | 98.19 | 0 | -0.97(-0.98%) |
Jul 25, 2013 | 97.41 | 99.35 | 97.41 | 99.16 | 0 | +1.75(+1.80%) |
Jul 24, 2013 | 101.43 | 101.69 | 96.43 | 97.41 | 0 | -3.96(-3.90%) |
Jul 23, 2013 | 97.41 | 101.36 | 96.76 | 101.36 | 0 | +4.60(+4.76%) |
Jul 22, 2013 | 96.17 | 97.02 | 95.92 | 96.76 | 0 | +0.39(+0.40%) |
Jul 19, 2013 | 97.60 | 98.19 | 95.53 | 96.37 | 0 | -1.75(-1.78%) |
Jul 18, 2013 | 97.28 | 98.77 | 96.63 | 98.12 | 0 | +1.75(+1.82%) |
Jul 17, 2013 | 96.43 | 97.41 | 96.05 | 96.37 | 23,874 | -0.32(-0.34%) |
Jul 16, 2013 | 97.08 | 97.86 | 95.98 | 96.69 | 0 | +0.52(+0.54%) |
Jul 15, 2013 | 93.78 | 96.88 | 93.39 | 96.17 | 0 | +2.79(+2.99%) |
Jul 12, 2013 | 93.97 | 93.97 | 92.54 | 93.39 | 0 | -0.45(-0.48%) |
Jul 11, 2013 | 94.10 | 94.16 | 93.26 | 93.84 | 0 | +0.58(+0.63%) |
Jul 10, 2013 | 93.06 | 93.71 | 92.61 | 93.26 | 35,779 | -0.13(-0.14%) |
Jul 09, 2013 | 94.03 | 94.36 | 93.13 | 93.39 | 0 | -0.13(-0.14%) |
Jul 08, 2013 | 92.22 | 94.36 | 92.22 | 93.52 | 0 | +1.30(+1.41%) |
Jul 05, 2013 | 92.61 | 92.69 | 91.39 | 92.22 | 0 | +1.04(+1.14%) |
Jul 03, 2013 | 90.47 | 91.25 | 90.21 | 91.18 | 0 | +0.52(+0.57%) |
Jul 02, 2013 | 91.12 | 91.44 | 89.95 | 90.66 | 0 | -0.26(-0.29%) |
Jul 01, 2013 | 91.31 | 92.09 | 90.79 | 90.92 | 0 | +0.58(+0.65%) |
Jun 28, 2013 | 89.04 | 92.09 | 87.74 | 90.34 | 61,721 | +0.78(+0.87%) |
Jun 27, 2013 | 85.67 | 89.75 | 85.28 | 89.56 | 0 | +4.67(+5.50%) |
Jun 26, 2013 | 85.28 | 86.25 | 84.18 | 84.89 | 0 | -0.32(-0.38%) |
Jun 25, 2013 | 84.50 | 85.41 | 83.78 | 85.21 | 0 | +1.82(+2.18%) |
Jun 24, 2013 | 83.14 | 84.24 | 82.91 | 83.40 | 0 | -0.26(-0.31%) |
Jun 21, 2013 | 83.33 | 84.70 | 82.82 | 83.66 | 30,400 | +0.78(+0.94%) |
Jun 20, 2013 | 82.04 | 83.46 | 82.04 | 82.88 | 0 | -0.58(-0.70%) |
Jun 19, 2013 | 84.76 | 84.96 | 83.01 | 83.46 | 0 | -1.23(-1.45%) |
Jun 18, 2013 | 82.56 | 84.76 | 82.56 | 84.70 | 0 | +2.01(+2.43%) |
Jun 17, 2013 | 82.75 | 84.11 | 82.36 | 82.69 | 0 | +0.32(+0.39%) |
Jun 14, 2013 | 84.18 | 84.57 | 82.04 | 82.36 | 0 | -2.27(-2.68%) |
Jun 13, 2013 | 83.53 | 85.21 | 82.69 | 84.63 | 17,636 | +0.71(+0.85%) |
Jun 12, 2013 | 83.79 | 84.31 | 82.69 | 83.92 | 15,029 | +0.81(+0.98%) |
Jun 11, 2013 | 83.37 | 84.20 | 80.07 | 83.11 | 20,629 | -1.10(-1.30%) |
Jun 10, 2013 | 83.49 | 85.11 | 83.17 | 84.20 | 0 | +1.29(+1.56%) |
Jun 07, 2013 | 85.04 | 85.11 | 82.72 | 82.91 | 0 | -1.55(-1.83%) |
Jun 06, 2013 | 85.69 | 85.69 | 82.72 | 84.46 | 19,912 | -0.90(-1.06%) |
Jun 05, 2013 | 85.56 | 86.40 | 83.95 | 85.37 | 0 | -0.32(-0.38%) |
Jun 04, 2013 | 86.53 | 86.85 | 84.93 | 85.69 | 0 | -1.23(-1.41%) |
Jun 03, 2013 | 83.04 | 86.98 | 82.66 | 86.92 | 51,089 | +4.71(+5.73%) |
May 31, 2013 | 82.01 | 84.27 | 81.23 | 82.20 | 24,488 | -0.97(-1.16%) |
May 30, 2013 | 79.04 | 83.30 | 78.01 | 83.17 | 45,556 | +4.26(+5.40%) |
May 29, 2013 | 78.78 | 79.07 | 77.55 | 78.91 | 20,541 | +0.13(+0.16%) |
May 28, 2013 | 77.10 | 78.97 | 76.71 | 78.78 | 32,616 | +2.20(+2.87%) |
May 24, 2013 | 76.39 | 77.04 | 74.45 | 76.59 | 0 | -0.52(-0.67%) |
May 23, 2013 | 75.10 | 77.23 | 74.65 | 77.10 | 0 | +1.10(+1.44%) |
May 22, 2013 | 76.39 | 77.17 | 75.04 | 76.00 | 0 | -0.13(-0.17%) |
May 21, 2013 | 76.84 | 77.75 | 75.94 | 76.13 | 0 | -0.45(-0.59%) |
May 20, 2013 | 74.52 | 78.01 | 74.26 | 76.59 | 0 | +1.94(+2.60%) |
May 17, 2013 | 72.97 | 74.84 | 71.23 | 74.65 | 0 | +1.81(+2.48%) |
May 16, 2013 | 72.32 | 74.07 | 72.13 | 72.84 | 29,881 | +0.58(+0.80%) |
May 15, 2013 | 71.55 | 73.74 | 71.29 | 72.26 | 0 | +0.32(+0.45%) |
May 13, 2013 | 70.77 | 72.26 | 70.39 | 71.94 | 0 | +1.03(+1.46%) |
May 10, 2013 | 71.03 | 72.65 | 68.32 | 70.90 | 0 | +5.30(+8.07%) |
May 09, 2013 | 66.64 | 67.22 | 64.64 | 65.61 | 12,978 | -0.90(-1.36%) |
May 08, 2013 | 66.96 | 67.61 | 66.26 | 66.51 | 0 | -0.39(-0.58%) |
May 07, 2013 | 66.83 | 67.48 | 65.93 | 66.90 | 0 | -0.26(-0.38%) |
May 06, 2013 | 66.32 | 67.22 | 65.45 | 67.16 | 0 | +0.58(+0.87%) |
May 03, 2013 | 66.06 | 67.61 | 65.09 | 66.58 | 0 | +1.49(+2.28%) |
May 02, 2013 | 65.22 | 66.12 | 64.90 | 65.09 | 0 | +0.32(+0.50%) |
May 01, 2013 | 66.71 | 66.87 | 64.57 | 64.77 | 0 | -2.39(-3.56%) |
Apr 30, 2013 | 67.87 | 68.38 | 66.51 | 67.16 | 0 | -0.97(-1.42%) |
Apr 29, 2013 | 66.83 | 69.74 | 66.45 | 68.13 | 11,765 | +1.74(+2.63%) |
Apr 26, 2013 | 67.93 | 67.93 | 66.00 | 66.38 | 11,279 | -1.81(-2.65%) |
Apr 25, 2013 | 69.16 | 69.16 | 67.29 | 68.19 | 9,288 | -0.58(-0.85%) |
Apr 24, 2013 | 68.19 | 69.29 | 67.61 | 68.77 | 7,350 | +0.32(+0.47%) |
Apr 23, 2013 | 67.61 | 68.45 | 65.87 | 68.45 | 5,881 | +1.16(+1.73%) |
Apr 22, 2013 | 66.77 | 68.06 | 65.09 | 67.29 | 4,839 | +0.39(+0.58%) |
Apr 19, 2013 | 66.06 | 67.29 | 65.74 | 66.90 | 7,832 | +0.71(+1.07%) |
Apr 18, 2013 | 66.83 | 67.87 | 65.48 | 66.19 | 17,311 | -0.71(-1.06%) |
Apr 17, 2013 | 67.29 | 67.61 | 64.96 | 66.90 | 13,194 | -1.10(-1.61%) |
Apr 16, 2013 | 67.09 | 68.19 | 64.64 | 68.00 | 12,358 | +1.68(+2.53%) |
Apr 15, 2013 | 71.03 | 71.51 | 65.54 | 66.32 | 22,810 | -4.91(-6.89%) |
Apr 12, 2013 | 71.03 | 71.94 | 70.71 | 71.23 | 8,007 | -0.19(-0.27%) |
Apr 11, 2013 | 71.35 | 71.77 | 70.90 | 71.42 | 9,287 | -0.13(-0.18%) |
Apr 10, 2013 | 69.87 | 71.68 | 69.16 | 71.55 | 14,487 | +2.20(+3.17%) |
Apr 09, 2013 | 69.48 | 69.75 | 69.09 | 69.35 | 13,179 | -0.19(-0.28%) |
Apr 08, 2013 | 69.48 | 69.74 | 68.77 | 69.55 | 6,353 | +0.45(+0.65%) |
Apr 05, 2013 | 68.13 | 69.35 | 67.80 | 69.09 | 10,873 | +0.26(+0.38%) |
Apr 04, 2013 | 67.93 | 68.90 | 66.77 | 68.84 | 6,010 | +1.23(+1.81%) |
Apr 03, 2013 | 69.03 | 69.06 | 66.97 | 67.61 | 19,419 | -1.10(-1.60%) |
Apr 02, 2013 | 69.42 | 70.26 | 68.02 | 68.71 | 16,832 | -0.65(-0.93%) |
Apr 01, 2013 | 71.61 | 71.68 | 68.97 | 69.35 | 15,219 | -2.13(-2.98%) |
Mar 28, 2013 | 71.94 | 71.94 | 71.03 | 71.48 | 16,766 | +0.00(+0.00%) |
Mar 27, 2013 | 71.55 | 71.87 | 70.77 | 71.48 | 12,404 | -0.65(-0.90%) |
Mar 26, 2013 | 72.71 | 74.20 | 71.23 | 72.13 | 13,435 | -0.58(-0.80%) |
Mar 25, 2013 | 71.87 | 73.08 | 71.61 | 72.71 | 21,383 | +1.23(+1.72%) |
Mar 22, 2013 | 71.94 | 72.06 | 71.03 | 71.48 | 13,186 | -0.39(-0.54%) |
Mar 21, 2013 | 71.03 | 72.32 | 70.06 | 71.87 | 28,241 | +0.97(+1.37%) |
Mar 20, 2013 | 69.68 | 70.97 | 69.09 | 70.90 | 11,049 | +1.55(+2.23%) |
Mar 19, 2013 | 69.04 | 69.55 | 68.66 | 69.35 | 8,198 | +0.39(+0.56%) |
Mar 18, 2013 | 68.84 | 69.61 | 68.64 | 68.97 | 12,936 | -0.65(-0.93%) |
Mar 15, 2013 | 69.42 | 70.00 | 69.03 | 69.61 | 19,750 | +0.00(+0.00%) |
Mar 14, 2013 | 68.84 | 69.61 | 68.64 | 69.61 | 6,309 | +0.71(+1.03%) |
Mar 13, 2013 | 68.77 | 69.42 | 68.58 | 68.90 | 6,214 | +0.23(+0.33%) |
Mar 12, 2013 | 68.61 | 69.19 | 68.48 | 68.67 | 8,799 | -0.06(-0.09%) |
Mar 11, 2013 | 68.03 | 69.25 | 68.03 | 68.74 | 14,832 | +0.45(+0.66%) |
Mar 08, 2013 | 68.80 | 68.80 | 67.58 | 68.29 | 5,976 | -0.19(-0.28%) |
Mar 07, 2013 | 68.42 | 68.74 | 68.03 | 68.48 | 4,318 | -0.13(-0.19%) |
Mar 06, 2013 | 68.42 | 68.80 | 66.94 | 68.61 | 14,367 | +0.19(+0.28%) |
Mar 05, 2013 | 68.23 | 69.32 | 67.13 | 68.42 | 22,352 | +0.19(+0.28%) |
Mar 04, 2013 | 66.81 | 68.29 | 66.75 | 68.23 | 10,064 | +1.03(+1.53%) |
Mar 01, 2013 | 66.30 | 67.78 | 66.30 | 67.20 | 12,621 | +0.32(+0.48%) |
Feb 28, 2013 | 66.75 | 67.45 | 66.23 | 66.88 | 8,993 | +0.00(+0.00%) |
Feb 27, 2013 | 66.68 | 67.78 | 66.18 | 66.88 | 19,053 | -0.06(-0.10%) |
Feb 26, 2013 | 65.91 | 67.13 | 65.66 | 66.94 | 30,459 | +1.28(+1.96%) |
Feb 25, 2013 | 67.45 | 67.90 | 65.53 | 65.66 | 15,797 | -1.80(-2.67%) |
Feb 22, 2013 | 67.45 | 67.90 | 66.43 | 67.45 | 12,361 | +0.51(+0.77%) |
Feb 21, 2013 | 67.07 | 67.65 | 65.91 | 66.94 | 32,841 | -0.26(-0.38%) |
Feb 20, 2013 | 67.45 | 68.03 | 66.88 | 67.20 | 47,510 | -0.13(-0.19%) |
Feb 19, 2013 | 66.75 | 67.33 | 66.49 | 67.33 | 15,357 | +0.77(+1.16%) |
Feb 15, 2013 | 66.94 | 66.94 | 66.23 | 66.55 | 16,014 | +0.00(+0.00%) |
Feb 14, 2013 | 66.75 | 66.75 | 65.91 | 66.55 | 9,246 | -0.51(-0.77%) |
Feb 13, 2013 | 66.62 | 67.07 | 65.21 | 67.07 | 19,686 | +0.39(+0.58%) |
Feb 12, 2013 | 65.98 | 66.88 | 65.59 | 66.68 | 22,875 | +0.77(+1.17%) |
Feb 11, 2013 | 65.33 | 66.23 | 64.76 | 65.91 | 17,501 | +0.39(+0.59%) |
Feb 08, 2013 | 64.88 | 66.68 | 63.21 | 65.53 | 31,725 | +1.35(+2.10%) |
Feb 07, 2013 | 63.60 | 64.43 | 62.64 | 64.18 | 10,650 | +0.39(+0.60%) |
Feb 06, 2013 | 64.63 | 64.63 | 61.67 | 63.79 | 29,432 | -2.31(-3.50%) |
Feb 04, 2013 | 66.62 | 66.62 | 65.21 | 66.11 | 22,766 | -0.77(-1.15%) |
Feb 01, 2013 | 67.52 | 67.52 | 66.55 | 66.88 | 14,643 | -0.19(-0.29%) |
Jan 31, 2013 | 66.17 | 67.20 | 65.91 | 67.07 | 8,722 | +0.90(+1.36%) |
Jan 30, 2013 | 67.39 | 67.77 | 65.98 | 66.17 | 6,385 | -1.48(-2.18%) |
Jan 29, 2013 | 65.85 | 67.90 | 65.85 | 67.65 | 10,572 | +1.67(+2.53%) |
Jan 28, 2013 | 67.13 | 67.58 | 65.85 | 65.98 | 17,725 | -1.16(-1.72%) |
Jan 25, 2013 | 66.68 | 67.97 | 66.49 | 67.13 | 16,136 | +1.03(+1.55%) |
Jan 24, 2013 | 65.72 | 67.13 | 65.72 | 66.11 | 11,399 | +0.26(+0.39%) |
Jan 23, 2013 | 65.72 | 65.98 | 65.21 | 65.85 | 14,022 | +0.26(+0.39%) |
Jan 22, 2013 | 66.04 | 66.30 | 64.88 | 65.59 | 11,698 | -0.77(-1.16%) |
Jan 18, 2013 | 68.67 | 69.19 | 66.23 | 66.36 | 24,744 | -2.57(-3.73%) |
Jan 17, 2013 | 67.78 | 69.45 | 67.65 | 68.93 | 40,183 | +1.80(+2.68%) |
Jan 16, 2013 | 65.53 | 67.58 | 65.21 | 67.13 | 15,681 | +1.67(+2.55%) |
Jan 15, 2013 | 64.76 | 66.17 | 64.24 | 65.46 | 11,448 | +0.19(+0.30%) |
Jan 14, 2013 | 64.11 | 65.33 | 64.11 | 65.27 | 14,132 | +1.35(+2.11%) |
Jan 11, 2013 | 64.63 | 64.63 | 62.76 | 63.92 | 10,758 | -0.58(-0.90%) |
Jan 10, 2013 | 65.21 | 65.21 | 63.79 | 64.50 | 7,996 | -0.71(-1.08%) |
Jan 09, 2013 | 65.85 | 67.39 | 64.43 | 65.21 | 10,171 | -0.51(-0.78%) |
Jan 08, 2013 | 65.72 | 66.17 | 64.88 | 65.72 | 5,294 | -0.26(-0.39%) |
Jan 07, 2013 | 66.17 | 66.30 | 65.21 | 65.98 | 10,948 | -0.45(-0.68%) |
Jan 04, 2013 | 66.36 | 66.92 | 64.88 | 66.43 | 14,365 | +0.45(+0.68%) |
Jan 03, 2013 | 66.81 | 67.20 | 65.53 | 65.98 | 14,084 | -1.35(-2.00%) |