Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 95.84 | 96.56 | 95.65 | 96.23 | 4,451,975 | +0.28(+0.29%) |
Feb 27, 2014 | 94.73 | 96.12 | 94.28 | 95.95 | 4,373,937 | +1.06(+1.11%) |
Feb 26, 2014 | 95.08 | 95.32 | 94.48 | 94.89 | 3,879,878 | -0.05(-0.05%) |
Feb 25, 2014 | 94.47 | 95.30 | 94.18 | 94.94 | 4,133,252 | +0.52(+0.55%) |
Feb 24, 2014 | 94.15 | 95.32 | 93.88 | 94.42 | 3,436,296 | +0.45(+0.48%) |
Feb 21, 2014 | 93.96 | 94.51 | 93.78 | 93.97 | 3,604,287 | +0.01(+0.01%) |
Feb 20, 2014 | 93.31 | 94.30 | 92.88 | 93.96 | 3,016,126 | +0.71(+0.77%) |
Feb 19, 2014 | 93.80 | 94.78 | 93.18 | 93.25 | 3,807,363 | -0.89(-0.94%) |
Feb 18, 2014 | 94.50 | 94.81 | 94.02 | 94.13 | 4,027,405 | -0.23(-0.24%) |
Feb 14, 2014 | 92.68 | 94.36 | 94.36 | 94.36 | 4,242,365 | +1.41(+1.52%) |
Feb 13, 2014 | 92.34 | 93.12 | 91.89 | 92.95 | 3,991,193 | -0.21(-0.23%) |
Feb 12, 2014 | 93.09 | 93.56 | 92.86 | 93.16 | 2,941,136 | +0.22(+0.24%) |
Feb 11, 2014 | 92.03 | 93.30 | 92.02 | 92.94 | 3,669,897 | +0.91(+0.99%) |
Feb 10, 2014 | 91.99 | 92.53 | 91.55 | 92.03 | 4,675,222 | -0.45(-0.48%) |
Feb 07, 2014 | 91.94 | 92.52 | 91.40 | 92.48 | 4,611,041 | +1.01(+1.11%) |
Feb 06, 2014 | 90.54 | 91.68 | 90.19 | 91.46 | 5,395,436 | +1.09(+1.21%) |
Feb 05, 2014 | 90.83 | 91.36 | 89.35 | 90.37 | 6,990,128 | +0.45(+0.51%) |
Feb 04, 2014 | 89.47 | 90.57 | 88.07 | 89.92 | 10,446,446 | +2.00(+2.28%) |
Feb 03, 2014 | 90.98 | 91.24 | 87.71 | 87.91 | 5,981,871 | -3.04(-3.35%) |
Jan 31, 2014 | 89.83 | 91.68 | 89.70 | 90.96 | 5,236,139 | +0.10(+0.11%) |
Jan 30, 2014 | 92.21 | 92.21 | 89.78 | 90.86 | 5,781,765 | -1.56(-1.69%) |
Jan 29, 2014 | 92.31 | 93.14 | 91.53 | 92.42 | 5,051,051 | +0.31(+0.34%) |
Jan 28, 2014 | 91.84 | 92.25 | 91.60 | 92.11 | 3,852,215 | +0.60(+0.66%) |
Jan 27, 2014 | 92.26 | 92.66 | 91.29 | 91.51 | 4,668,816 | -0.89(-0.97%) |
Jan 24, 2014 | 94.89 | 94.89 | 92.40 | 92.40 | 5,332,867 | -3.19(-3.33%) |
Jan 23, 2014 | 96.25 | 96.26 | 95.05 | 95.59 | 3,824,077 | -1.26(-1.30%) |
Jan 22, 2014 | 97.46 | 97.56 | 96.73 | 96.84 | 2,985,427 | -0.36(-0.37%) |
Jan 21, 2014 | 98.24 | 98.59 | 96.71 | 97.20 | 3,809,606 | -0.23(-0.23%) |
Jan 17, 2014 | 97.91 | 97.43 | 97.43 | 97.43 | 3,280,756 | -0.60(-0.62%) |
Jan 16, 2014 | 97.74 | 98.27 | 97.66 | 98.03 | 2,526,455 | -0.20(-0.20%) |
Jan 15, 2014 | 97.50 | 98.50 | 97.61 | 98.23 | 4,264,485 | +0.73(+0.75%) |
Jan 14, 2014 | 95.87 | 97.50 | 95.61 | 97.50 | 3,493,803 | +1.94(+2.03%) |
Jan 13, 2014 | 96.37 | 97.25 | 95.49 | 95.56 | 3,711,272 | -1.06(-1.10%) |
Jan 10, 2014 | 97.17 | 97.34 | 96.27 | 96.63 | 4,586,391 | -0.19(-0.20%) |
Jan 09, 2014 | 97.22 | 97.52 | 96.64 | 96.82 | 3,560,797 | -0.13(-0.13%) |
Jan 08, 2014 | 97.55 | 97.74 | 96.74 | 96.95 | 4,386,713 | -0.72(-0.74%) |
Jan 07, 2014 | 97.53 | 98.06 | 97.30 | 97.67 | 3,559,172 | +0.01(+0.01%) |
Jan 06, 2014 | 98.45 | 98.83 | 97.55 | 97.66 | 3,817,426 | -0.58(-0.59%) |
Jan 03, 2014 | 98.18 | 98.54 | 97.94 | 98.24 | 3,006,553 | +0.23(+0.23%) |
Jan 02, 2014 | 97.95 | 98.63 | 97.64 | 98.01 | 4,298,324 | -1.50(-1.51%) |
Dec 31, 2013 | 99.34 | 99.52 | 99.52 | 99.52 | 2,602,309 | +0.59(+0.60%) |
Dec 30, 2013 | 98.69 | 99.09 | 98.48 | 98.93 | 2,415,932 | +0.05(+0.05%) |
Dec 27, 2013 | 98.47 | 98.91 | 98.31 | 98.88 | 2,670,805 | +0.75(+0.77%) |
Dec 26, 2013 | 97.42 | 98.40 | 97.23 | 98.13 | 3,041,515 | +0.92(+0.95%) |
Dec 24, 2013 | 97.37 | 97.45 | 96.75 | 97.20 | 1,848,571 | +0.13(+0.14%) |
Dec 23, 2013 | 97.28 | 97.52 | 96.73 | 97.07 | 4,847,542 | +0.06(+0.06%) |
Dec 20, 2013 | 97.05 | 97.98 | 96.93 | 97.01 | 8,254,180 | +0.22(+0.23%) |
Dec 19, 2013 | 95.83 | 96.87 | 95.60 | 96.79 | 5,704,778 | +0.43(+0.45%) |
Dec 18, 2013 | 93.29 | 96.37 | 93.29 | 96.36 | 7,861,611 | +3.13(+3.36%) |
Dec 17, 2013 | 92.54 | 93.39 | 92.23 | 93.23 | 8,747,362 | +2.65(+2.92%) |
Dec 16, 2013 | 89.97 | 91.37 | 89.74 | 90.58 | 3,953,568 | +0.87(+0.97%) |
Dec 13, 2013 | 90.14 | 90.36 | 89.39 | 89.71 | 2,457,070 | -0.11(-0.12%) |
Dec 12, 2013 | 89.85 | 90.39 | 89.39 | 89.82 | 3,504,503 | -0.13(-0.15%) |
Dec 11, 2013 | 91.35 | 92.00 | 89.91 | 89.95 | 5,492,822 | -0.55(-0.61%) |
Dec 10, 2013 | 90.87 | 91.20 | 90.49 | 90.50 | 3,316,206 | -0.72(-0.79%) |
Dec 09, 2013 | 91.18 | 91.66 | 91.10 | 91.23 | 2,909,269 | -0.03(-0.03%) |
Dec 06, 2013 | 90.96 | 91.39 | 90.72 | 91.26 | 4,067,487 | +1.26(+1.40%) |
Dec 05, 2013 | 89.69 | 90.58 | 89.56 | 89.99 | 4,003,840 | +0.26(+0.29%) |
Dec 04, 2013 | 89.37 | 90.53 | 89.04 | 89.73 | 4,863,075 | -0.10(-0.11%) |
Dec 03, 2013 | 89.45 | 90.60 | 88.80 | 89.83 | 11,076,753 | -0.77(-0.85%) |
Dec 02, 2013 | 93.43 | 93.66 | 90.39 | 90.60 | 9,704,476 | -4.14(-4.37%) |
Nov 29, 2013 | 94.73 | 95.19 | 94.61 | 94.73 | 2,859,579 | +0.01(+0.01%) |
Nov 27, 2013 | 94.11 | 94.83 | 93.62 | 94.73 | 3,429,645 | +0.96(+1.02%) |
Nov 26, 2013 | 93.27 | 94.11 | 93.19 | 93.77 | 5,940,902 | +0.65(+0.70%) |
Nov 25, 2013 | 93.52 | 93.57 | 92.91 | 93.12 | 3,799,997 | +0.15(+0.16%) |
Nov 22, 2013 | 92.50 | 94.05 | 92.12 | 92.97 | 2,318,048 | +0.48(+0.51%) |
Nov 21, 2013 | 92.02 | 92.53 | 91.95 | 92.49 | 2,221,295 | +0.83(+0.91%) |
Nov 20, 2013 | 91.89 | 92.46 | 91.21 | 91.66 | 3,793,599 | -0.17(-0.18%) |
Nov 19, 2013 | 91.81 | 92.34 | 91.74 | 91.83 | 3,537,689 | -0.06(-0.06%) |
Nov 18, 2013 | 91.73 | 92.15 | 91.63 | 91.88 | 3,042,320 | +0.20(+0.22%) |
Nov 15, 2013 | 91.19 | 91.79 | 91.07 | 91.69 | 3,342,873 | +0.04(+0.05%) |
Nov 14, 2013 | 91.07 | 91.88 | 90.95 | 91.64 | 3,638,889 | +1.01(+1.11%) |
Nov 12, 2013 | 90.49 | 90.80 | 90.06 | 90.63 | 3,439,464 | +0.29(+0.32%) |
Nov 11, 2013 | 90.06 | 90.50 | 89.85 | 90.35 | 2,480,518 | -0.03(-0.03%) |
Nov 08, 2013 | 88.99 | 90.39 | 88.99 | 90.37 | 3,164,257 | +1.12(+1.25%) |
Nov 07, 2013 | 89.78 | 90.30 | 89.13 | 89.26 | 4,514,632 | -0.51(-0.57%) |
Nov 06, 2013 | 89.29 | 89.90 | 89.13 | 89.77 | 2,707,140 | +0.71(+0.80%) |
Nov 05, 2013 | 88.79 | 89.29 | 88.16 | 89.05 | 2,482,831 | -0.14(-0.16%) |
Nov 04, 2013 | 88.95 | 89.31 | 88.66 | 89.19 | 2,466,325 | +0.30(+0.33%) |
Nov 01, 2013 | 89.50 | 89.62 | 88.35 | 88.90 | 2,374,455 | +0.04(+0.04%) |
Oct 31, 2013 | 88.24 | 89.24 | 88.23 | 88.86 | 3,292,103 | +0.75(+0.85%) |
Oct 30, 2013 | 88.66 | 88.95 | 88.09 | 88.11 | 2,984,946 | -0.35(-0.39%) |
Oct 29, 2013 | 88.32 | 88.60 | 87.99 | 88.46 | 2,813,669 | +0.25(+0.29%) |
Oct 28, 2013 | 87.65 | 88.49 | 87.41 | 88.21 | 3,340,054 | +0.35(+0.40%) |
Oct 25, 2013 | 86.89 | 87.88 | 86.76 | 87.85 | 2,909,329 | +0.66(+0.75%) |
Oct 24, 2013 | 86.82 | 88.23 | 86.64 | 87.20 | 5,453,302 | +0.20(+0.24%) |
Oct 23, 2013 | 87.15 | 87.37 | 86.50 | 86.99 | 3,310,158 | -0.42(-0.48%) |
Oct 22, 2013 | 87.10 | 87.78 | 87.05 | 87.41 | 2,908,182 | +0.39(+0.45%) |
Oct 21, 2013 | 86.70 | 87.07 | 86.62 | 87.03 | 2,474,799 | +0.29(+0.33%) |
Oct 18, 2013 | 86.76 | 87.17 | 86.43 | 86.74 | 3,668,824 | +0.16(+0.18%) |
Oct 17, 2013 | 85.25 | 86.76 | 85.23 | 86.58 | 3,940,933 | +1.19(+1.39%) |
Oct 16, 2013 | 85.34 | 85.40 | 84.83 | 85.40 | 3,663,037 | +0.79(+0.93%) |
Oct 15, 2013 | 85.64 | 85.71 | 84.58 | 84.60 | 3,852,897 | -1.12(-1.30%) |
Oct 14, 2013 | 84.92 | 85.93 | 84.73 | 85.72 | 2,643,834 | +0.48(+0.56%) |
Oct 11, 2013 | 84.14 | 85.28 | 83.59 | 85.24 | 3,530,256 | +0.97(+1.16%) |
Oct 10, 2013 | 83.74 | 84.27 | 83.55 | 84.27 | 3,807,887 | +1.25(+1.51%) |
Oct 09, 2013 | 82.80 | 83.29 | 82.37 | 83.02 | 3,536,466 | +0.29(+0.35%) |
Oct 08, 2013 | 83.83 | 84.18 | 82.68 | 82.73 | 4,063,189 | -1.08(-1.29%) |
Oct 07, 2013 | 83.71 | 84.21 | 83.52 | 83.81 | 2,733,699 | -0.50(-0.59%) |
Oct 04, 2013 | 83.58 | 84.53 | 83.41 | 84.31 | 2,809,413 | +0.60(+0.72%) |
Oct 03, 2013 | 83.82 | 84.10 | 83.24 | 83.71 | 3,577,168 | -0.46(-0.55%) |
Oct 02, 2013 | 84.12 | 84.44 | 83.63 | 84.17 | 2,900,186 | -0.30(-0.35%) |
Oct 01, 2013 | 84.51 | 84.60 | 83.88 | 84.46 | 2,617,773 | +0.15(+0.18%) |
Sep 30, 2013 | 84.30 | 84.70 | 83.79 | 84.32 | 2,980,748 | -0.57(-0.67%) |
Sep 27, 2013 | 84.71 | 84.94 | 84.21 | 84.89 | 2,872,300 | -0.31(-0.36%) |
Sep 26, 2013 | 85.16 | 85.44 | 84.68 | 85.20 | 3,171,923 | +0.32(+0.38%) |
Sep 25, 2013 | 85.36 | 85.59 | 84.85 | 84.87 | 3,078,028 | -0.42(-0.50%) |
Sep 24, 2013 | 85.61 | 86.05 | 85.22 | 85.30 | 4,996,566 | -0.22(-0.26%) |
Sep 23, 2013 | 85.04 | 85.77 | 84.99 | 85.52 | 4,906,785 | +0.78(+0.92%) |
Sep 20, 2013 | 85.79 | 86.09 | 84.74 | 84.74 | 9,925,347 | -1.10(-1.28%) |
Sep 19, 2013 | 85.54 | 86.33 | 85.54 | 85.84 | 4,101,646 | +0.20(+0.23%) |
Sep 18, 2013 | 84.91 | 85.80 | 84.64 | 85.64 | 4,682,330 | +0.96(+1.13%) |
Sep 17, 2013 | 84.08 | 84.87 | 83.78 | 84.68 | 3,449,862 | +0.49(+0.59%) |
Sep 16, 2013 | 84.48 | 84.73 | 84.07 | 84.19 | 3,907,006 | +0.44(+0.53%) |
Sep 13, 2013 | 83.67 | 83.92 | 83.55 | 83.74 | 2,794,652 | +0.28(+0.34%) |
Sep 12, 2013 | 83.88 | 83.96 | 83.32 | 83.46 | 3,398,587 | -0.36(-0.43%) |
Sep 11, 2013 | 83.06 | 83.82 | 83.03 | 83.82 | 2,674,235 | +0.79(+0.95%) |
Sep 10, 2013 | 82.83 | 83.23 | 82.66 | 83.03 | 3,643,633 | +0.60(+0.73%) |
Sep 09, 2013 | 81.65 | 82.71 | 81.56 | 82.43 | 2,758,995 | +1.20(+1.48%) |
Sep 06, 2013 | 81.26 | 81.78 | 80.42 | 81.23 | 2,783,700 | +0.12(+0.15%) |
Sep 05, 2013 | 80.74 | 81.29 | 80.52 | 81.11 | 2,758,728 | +0.23(+0.28%) |
Sep 04, 2013 | 79.85 | 81.11 | 79.85 | 80.88 | 3,269,897 | +0.94(+1.17%) |
Sep 03, 2013 | 80.90 | 81.14 | 79.68 | 79.94 | 3,070,220 | -0.25(-0.32%) |
Aug 30, 2013 | 80.22 | 80.31 | 79.68 | 80.20 | 3,123,634 | +0.18(+0.23%) |
Aug 29, 2013 | 79.70 | 80.38 | 79.49 | 80.01 | 2,003,276 | +0.23(+0.28%) |
Aug 28, 2013 | 79.44 | 80.09 | 79.34 | 79.79 | 2,189,227 | +0.19(+0.24%) |
Aug 27, 2013 | 80.08 | 80.37 | 79.56 | 79.60 | 2,713,575 | -1.13(-1.40%) |
Aug 26, 2013 | 80.76 | 81.32 | 80.52 | 80.73 | 2,573,269 | -0.05(-0.06%) |
Aug 23, 2013 | 81.03 | 81.20 | 80.21 | 80.78 | 2,766,882 | -0.19(-0.24%) |
Aug 22, 2013 | 80.22 | 81.12 | 80.03 | 80.97 | 2,835,318 | +0.88(+1.10%) |
Aug 21, 2013 | 81.05 | 81.09 | 80.03 | 80.09 | 3,248,400 | -0.96(-1.19%) |
Aug 20, 2013 | 81.12 | 81.38 | 80.89 | 81.05 | 3,062,782 | -0.13(-0.16%) |
Aug 19, 2013 | 81.34 | 81.43 | 81.08 | 81.18 | 2,605,024 | -0.20(-0.25%) |
Aug 16, 2013 | 81.23 | 81.60 | 81.20 | 81.39 | 3,322,234 | +0.04(+0.04%) |
Aug 15, 2013 | 82.10 | 82.10 | 81.20 | 81.35 | 2,827,423 | -1.24(-1.50%) |
Aug 14, 2013 | 83.49 | 83.50 | 82.56 | 82.59 | 2,878,593 | -0.74(-0.88%) |
Aug 13, 2013 | 83.23 | 83.69 | 82.29 | 83.33 | 2,880,440 | +0.20(+0.25%) |
Aug 12, 2013 | 82.86 | 83.39 | 82.66 | 83.13 | 2,345,951 | +0.05(+0.06%) |
Aug 09, 2013 | 83.37 | 83.70 | 82.65 | 83.08 | 3,503,355 | -0.26(-0.31%) |
Aug 08, 2013 | 83.05 | 83.56 | 82.61 | 83.34 | 3,390,159 | +0.60(+0.72%) |
Aug 07, 2013 | 82.37 | 82.82 | 82.19 | 82.74 | 2,754,220 | +0.23(+0.28%) |
Aug 06, 2013 | 82.73 | 82.83 | 82.26 | 82.51 | 2,555,986 | -0.29(-0.36%) |
Aug 05, 2013 | 82.98 | 83.04 | 82.73 | 82.80 | 1,925,049 | -0.24(-0.29%) |
Aug 02, 2013 | 82.85 | 83.11 | 82.49 | 83.04 | 2,709,389 | -0.11(-0.13%) |
Aug 01, 2013 | 83.13 | 83.75 | 83.05 | 83.15 | 4,267,825 | +0.69(+0.83%) |
Jul 31, 2013 | 82.25 | 83.28 | 82.17 | 82.46 | 3,836,391 | +0.41(+0.50%) |
Jul 30, 2013 | 82.09 | 82.24 | 81.69 | 82.05 | 3,254,332 | +0.16(+0.20%) |
Jul 29, 2013 | 81.74 | 82.02 | 81.50 | 81.89 | 2,079,703 | -0.21(-0.26%) |
Jul 26, 2013 | 81.58 | 82.11 | 80.99 | 82.10 | 3,321,174 | +0.25(+0.31%) |
Jul 25, 2013 | 80.97 | 82.09 | 80.64 | 81.84 | 4,765,853 | +0.15(+0.19%) |
Jul 24, 2013 | 82.21 | 82.22 | 81.50 | 81.69 | 2,575,384 | -0.29(-0.36%) |
Jul 23, 2013 | 81.77 | 82.37 | 81.46 | 81.98 | 3,210,548 | +0.33(+0.40%) |
Jul 22, 2013 | 81.76 | 82.03 | 81.22 | 81.65 | 4,020,829 | +0.06(+0.08%) |
Jul 19, 2013 | 80.99 | 81.79 | 80.99 | 81.59 | 4,405,844 | +0.50(+0.61%) |
Jul 18, 2013 | 80.48 | 81.28 | 80.45 | 81.09 | 4,194,941 | +0.65(+0.81%) |
Jul 17, 2013 | 80.73 | 80.94 | 80.27 | 80.44 | 2,574,974 | +0.15(+0.19%) |
Jul 16, 2013 | 80.75 | 81.06 | 80.09 | 80.29 | 3,500,889 | -0.36(-0.44%) |
Jul 15, 2013 | 80.85 | 81.10 | 80.58 | 80.65 | 2,940,129 | -0.20(-0.25%) |
Jul 12, 2013 | 80.45 | 80.92 | 80.24 | 80.85 | 3,263,926 | +0.43(+0.53%) |
Jul 11, 2013 | 80.31 | 80.58 | 80.17 | 80.42 | 3,399,939 | +0.77(+0.97%) |
Jul 10, 2013 | 79.62 | 79.97 | 79.29 | 79.65 | 3,286,004 | +0.06(+0.07%) |
Jul 09, 2013 | 79.41 | 79.72 | 79.23 | 79.60 | 3,127,539 | +0.86(+1.09%) |
Jul 08, 2013 | 78.65 | 79.20 | 78.58 | 78.74 | 3,663,569 | +0.41(+0.53%) |
Jul 05, 2013 | 77.50 | 78.34 | 77.15 | 78.32 | 2,939,909 | +1.47(+1.91%) |
Jul 03, 2013 | 76.04 | 77.17 | 75.99 | 76.86 | 1,942,627 | +0.51(+0.66%) |
Jul 02, 2013 | 76.58 | 77.07 | 76.07 | 76.35 | 4,284,620 | -0.41(-0.53%) |
Jul 01, 2013 | 76.10 | 77.50 | 76.09 | 76.76 | 3,800,571 | -0.03(-0.04%) |
Jun 28, 2013 | 77.15 | 77.57 | 76.64 | 76.79 | 4,884,361 | -0.62(-0.81%) |
Jun 27, 2013 | 77.62 | 77.88 | 77.22 | 77.41 | 3,179,322 | +0.39(+0.51%) |
Jun 26, 2013 | 76.59 | 77.23 | 76.35 | 77.02 | 3,596,780 | +1.01(+1.33%) |
Jun 25, 2013 | 75.98 | 76.37 | 75.52 | 76.01 | 3,812,464 | +0.52(+0.69%) |
Jun 24, 2013 | 76.39 | 76.39 | 75.45 | 75.49 | 5,130,197 | -1.47(-1.91%) |
Jun 21, 2013 | 76.89 | 77.29 | 76.36 | 76.96 | 6,657,103 | +0.57(+0.74%) |
Jun 20, 2013 | 77.74 | 77.78 | 76.20 | 76.39 | 4,237,442 | -1.96(-2.50%) |
Jun 19, 2013 | 79.32 | 79.53 | 78.32 | 78.35 | 2,808,517 | -0.98(-1.24%) |
Jun 18, 2013 | 78.70 | 79.51 | 78.58 | 79.33 | 2,414,331 | +0.74(+0.95%) |
Jun 17, 2013 | 78.54 | 79.26 | 78.40 | 78.58 | 3,727,840 | +0.62(+0.79%) |
Jun 14, 2013 | 78.16 | 78.70 | 77.77 | 77.97 | 2,872,041 | -0.12(-0.15%) |
Jun 13, 2013 | 76.51 | 78.25 | 76.25 | 78.09 | 3,708,447 | +1.52(+1.99%) |
Jun 12, 2013 | 77.94 | 77.99 | 76.51 | 76.56 | 3,418,717 | -0.84(-1.08%) |
Jun 11, 2013 | 77.17 | 78.00 | 76.90 | 77.40 | 2,495,192 | -0.41(-0.53%) |
Jun 10, 2013 | 78.23 | 78.26 | 77.62 | 77.81 | 3,167,306 | -0.21(-0.27%) |
Jun 07, 2013 | 76.81 | 78.03 | 76.52 | 78.02 | 4,808,960 | +1.71(+2.25%) |
Jun 06, 2013 | 76.16 | 76.38 | 75.59 | 76.31 | 3,817,924 | +0.06(+0.07%) |
Jun 05, 2013 | 77.10 | 77.17 | 76.12 | 76.25 | 3,831,188 | -1.00(-1.30%) |
Jun 04, 2013 | 77.70 | 78.09 | 76.91 | 77.26 | 3,572,413 | -0.41(-0.53%) |
Jun 03, 2013 | 77.73 | 77.91 | 77.03 | 77.67 | 3,770,726 | +0.24(+0.31%) |
May 31, 2013 | 77.80 | 78.80 | 77.43 | 77.43 | 4,570,516 | -0.81(-1.03%) |
May 30, 2013 | 78.18 | 78.65 | 77.95 | 78.24 | 3,701,539 | +0.20(+0.26%) |
May 29, 2013 | 77.97 | 78.20 | 77.58 | 78.04 | 3,009,889 | -0.32(-0.41%) |
May 28, 2013 | 78.05 | 78.91 | 77.97 | 78.36 | 3,876,241 | +0.93(+1.20%) |
May 24, 2013 | 77.15 | 77.59 | 76.89 | 77.43 | 3,173,284 | -0.10(-0.13%) |
May 23, 2013 | 77.29 | 77.73 | 76.95 | 77.53 | 3,632,231 | -0.27(-0.34%) |
May 22, 2013 | 78.36 | 78.85 | 77.64 | 77.80 | 5,458,796 | -0.41(-0.53%) |
May 21, 2013 | 78.28 | 78.44 | 77.87 | 78.21 | 3,543,237 | +0.20(+0.26%) |
May 20, 2013 | 77.59 | 78.24 | 77.48 | 78.01 | 3,519,241 | +0.23(+0.30%) |
May 17, 2013 | 77.62 | 78.05 | 77.46 | 77.78 | 5,815,663 | +0.22(+0.29%) |
May 16, 2013 | 77.65 | 77.99 | 77.47 | 77.55 | 3,846,585 | -0.30(-0.39%) |
May 15, 2013 | 77.08 | 78.00 | 77.01 | 77.85 | 4,171,303 | +0.70(+0.90%) |
May 13, 2013 | 76.80 | 77.31 | 76.60 | 77.15 | 2,929,296 | +0.01(+0.02%) |
May 10, 2013 | 76.86 | 77.25 | 76.63 | 77.14 | 4,287,511 | +0.39(+0.51%) |
May 09, 2013 | 75.49 | 77.16 | 75.49 | 76.75 | 6,426,122 | +1.20(+1.59%) |
May 08, 2013 | 75.43 | 75.61 | 75.25 | 75.55 | 3,801,535 | +0.13(+0.18%) |
May 07, 2013 | 75.14 | 75.67 | 75.09 | 75.42 | 3,201,660 | +0.12(+0.16%) |
May 06, 2013 | 75.15 | 75.40 | 75.03 | 75.30 | 3,114,028 | +0.01(+0.01%) |
May 03, 2013 | 74.68 | 75.57 | 74.04 | 75.29 | 4,315,259 | +1.25(+1.69%) |
May 02, 2013 | 73.34 | 74.27 | 73.25 | 74.04 | 4,468,487 | +1.04(+1.43%) |
May 01, 2013 | 73.16 | 73.40 | 72.91 | 73.00 | 4,667,315 | -0.11(-0.15%) |
Apr 30, 2013 | 72.60 | 73.13 | 71.90 | 73.11 | 5,398,924 | +0.61(+0.85%) |
Apr 29, 2013 | 72.55 | 72.76 | 71.84 | 72.50 | 4,157,656 | +0.03(+0.04%) |
Apr 26, 2013 | 73.29 | 73.23 | 72.32 | 72.47 | 4,811,273 | -0.76(-1.04%) |
Apr 25, 2013 | 72.94 | 73.76 | 72.27 | 73.23 | 12,928,358 | -2.09(-2.77%) |
Apr 24, 2013 | 75.14 | 75.51 | 74.88 | 75.32 | 4,637,590 | +0.34(+0.45%) |
Apr 23, 2013 | 74.18 | 75.07 | 73.91 | 74.98 | 4,596,973 | +1.11(+1.50%) |
Apr 22, 2013 | 73.81 | 74.08 | 73.41 | 73.87 | 3,790,616 | +0.06(+0.09%) |
Apr 19, 2013 | 73.53 | 73.93 | 73.19 | 73.81 | 4,760,168 | +0.51(+0.70%) |
Apr 18, 2013 | 73.90 | 73.99 | 72.81 | 73.30 | 4,503,795 | -0.35(-0.47%) |
Apr 17, 2013 | 73.64 | 73.87 | 73.27 | 73.65 | 4,519,043 | -0.47(-0.63%) |
Apr 16, 2013 | 74.49 | 74.61 | 73.80 | 74.12 | 3,776,446 | +0.27(+0.37%) |
Apr 15, 2013 | 74.82 | 75.35 | 73.83 | 73.84 | 5,266,616 | -1.34(-1.78%) |
Apr 12, 2013 | 75.33 | 75.60 | 74.93 | 75.19 | 3,023,905 | -0.40(-0.53%) |
Apr 11, 2013 | 75.31 | 75.91 | 75.31 | 75.58 | 3,061,987 | +0.39(+0.52%) |
Apr 10, 2013 | 74.08 | 75.36 | 74.03 | 75.19 | 4,673,133 | +1.21(+1.64%) |
Apr 09, 2013 | 74.01 | 74.49 | 73.59 | 73.98 | 3,395,031 | +0.14(+0.19%) |
Apr 08, 2013 | 73.91 | 74.31 | 73.38 | 73.84 | 2,789,423 | -0.02(-0.03%) |
Apr 05, 2013 | 72.93 | 73.93 | 72.86 | 73.86 | 3,548,623 | -0.03(-0.04%) |
Apr 04, 2013 | 73.89 | 74.17 | 73.52 | 73.89 | 2,536,717 | +0.10(+0.13%) |
Apr 03, 2013 | 74.43 | 74.69 | 73.61 | 73.79 | 4,695,874 | -0.59(-0.79%) |
Apr 02, 2013 | 73.87 | 74.57 | 73.87 | 74.38 | 3,004,434 | +0.61(+0.82%) |
Apr 01, 2013 | 74.01 | 74.13 | 73.61 | 73.77 | 2,413,781 | -0.46(-0.62%) |
Mar 28, 2013 | 73.78 | 74.25 | 73.51 | 74.23 | 3,260,546 | +0.71(+0.97%) |
Mar 27, 2013 | 73.56 | 73.66 | 73.29 | 73.52 | 3,050,085 | -0.54(-0.74%) |
Mar 26, 2013 | 73.60 | 74.17 | 73.60 | 74.06 | 2,711,785 | +0.63(+0.86%) |
Mar 25, 2013 | 74.38 | 74.57 | 73.09 | 73.43 | 5,355,164 | -0.87(-1.17%) |
Mar 22, 2013 | 73.38 | 74.35 | 73.38 | 74.31 | 3,451,151 | +1.03(+1.41%) |
Mar 21, 2013 | 73.59 | 73.64 | 73.12 | 73.27 | 2,775,475 | -0.50(-0.68%) |
Mar 20, 2013 | 73.95 | 74.13 | 73.58 | 73.78 | 2,577,718 | +0.34(+0.46%) |
Mar 19, 2013 | 73.89 | 74.00 | 73.06 | 73.44 | 4,599,240 | -0.16(-0.22%) |
Mar 18, 2013 | 73.47 | 73.98 | 73.47 | 73.60 | 2,594,240 | -0.69(-0.93%) |
Mar 15, 2013 | 73.94 | 74.63 | 73.91 | 74.29 | 7,375,417 | +0.27(+0.36%) |
Mar 14, 2013 | 73.54 | 74.03 | 73.50 | 74.03 | 3,161,139 | +0.65(+0.88%) |
Mar 13, 2013 | 73.41 | 73.71 | 73.23 | 73.38 | 2,949,991 | -0.03(-0.04%) |
Mar 12, 2013 | 73.89 | 74.00 | 73.29 | 73.41 | 3,189,168 | -0.47(-0.64%) |
Mar 11, 2013 | 73.54 | 73.98 | 73.54 | 73.88 | 2,465,128 | +0.07(+0.09%) |
Mar 08, 2013 | 73.31 | 73.88 | 73.19 | 73.81 | 3,377,674 | +0.82(+1.12%) |
Mar 07, 2013 | 73.17 | 73.42 | 72.96 | 72.99 | 2,687,405 | -0.08(-0.11%) |
Mar 06, 2013 | 73.13 | 73.61 | 72.94 | 73.08 | 4,970,034 | +0.15(+0.20%) |
Mar 05, 2013 | 72.45 | 73.18 | 72.37 | 72.93 | 3,769,719 | +0.82(+1.13%) |
Mar 04, 2013 | 72.27 | 72.27 | 71.63 | 72.11 | 3,675,352 | -0.34(-0.47%) |