Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.38 | 69.58 | 69.05 | 69.07 | 5,109 | -0.30(-0.43%) |
Mar 28, 2014 | 69.22 | 69.47 | 69.22 | 69.37 | 6,933 | +0.18(+0.25%) |
Mar 27, 2014 | 69.32 | 69.38 | 68.94 | 69.19 | 10,596 | -0.43(-0.61%) |
Mar 26, 2014 | 70.27 | 70.27 | 69.47 | 69.62 | 13,626 | -0.69(-0.98%) |
Mar 25, 2014 | 70.49 | 70.60 | 70.22 | 70.31 | 6,601 | +0.08(+0.11%) |
Mar 24, 2014 | 70.63 | 70.86 | 70.20 | 70.23 | 100,830 | -1.27(-1.78%) |
Mar 21, 2014 | 71.62 | 71.62 | 71.31 | 71.50 | 8,757 | +0.49(+0.69%) |
Mar 20, 2014 | 71.05 | 71.33 | 70.89 | 71.01 | 14,716 | -0.39(-0.55%) |
Mar 19, 2014 | 72.04 | 72.12 | 71.40 | 71.40 | 14,046 | -1.08(-1.49%) |
Mar 18, 2014 | 72.30 | 72.81 | 72.30 | 72.48 | 8,292 | -0.77(-1.05%) |
Mar 17, 2014 | 73.82 | 74.03 | 73.09 | 73.25 | 16,803 | -0.83(-1.12%) |
Mar 14, 2014 | 74.56 | 74.64 | 73.80 | 74.08 | 9,397 | +0.53(+0.72%) |
Mar 13, 2014 | 73.27 | 73.75 | 73.27 | 73.55 | 11,305 | +0.06(+0.08%) |
Mar 12, 2014 | 73.27 | 73.67 | 73.11 | 73.49 | 13,551 | +1.11(+1.54%) |
Mar 11, 2014 | 72.92 | 72.92 | 72.18 | 72.38 | 16,326 | +0.09(+0.12%) |
Mar 10, 2014 | 72.04 | 72.50 | 72.04 | 72.29 | 10,899 | -0.05(-0.06%) |
Mar 07, 2014 | 71.95 | 72.46 | 71.85 | 72.34 | 16,499 | -0.97(-1.32%) |
Mar 06, 2014 | 73.02 | 73.43 | 72.98 | 73.31 | 13,672 | +0.76(+1.05%) |
Mar 05, 2014 | 72.58 | 72.79 | 72.48 | 72.55 | 9,377 | +0.24(+0.33%) |
Mar 04, 2014 | 72.15 | 72.49 | 72.02 | 72.31 | 199,736 | -0.69(-0.95%) |
Mar 03, 2014 | 72.88 | 73.24 | 72.86 | 73.00 | 19,654 | +1.20(+1.67%) |
Feb 28, 2014 | 72.09 | 72.12 | 71.64 | 71.80 | 7,501 | -0.30(-0.42%) |
Feb 27, 2014 | 72.12 | 72.33 | 71.93 | 72.10 | 7,428 | +0.25(+0.35%) |
Feb 26, 2014 | 72.37 | 72.37 | 71.77 | 71.85 | 22,805 | -1.11(-1.52%) |
Feb 25, 2014 | 72.68 | 73.23 | 72.68 | 72.96 | 15,230 | -0.16(-0.22%) |
Feb 24, 2014 | 73.27 | 73.28 | 72.47 | 73.12 | 43,194 | +0.65(+0.90%) |
Feb 21, 2014 | 72.39 | 72.63 | 72.11 | 72.47 | 8,247 | +0.09(+0.12%) |
Feb 20, 2014 | 72.01 | 72.39 | 71.75 | 72.38 | 14,881 | +0.76(+1.06%) |
Feb 19, 2014 | 72.28 | 72.42 | 71.62 | 71.62 | 85,679 | -0.85(-1.18%) |
Feb 18, 2014 | 72.08 | 72.48 | 71.96 | 72.47 | 13,843 | +0.59(+0.83%) |
Feb 14, 2014 | 71.58 | 71.88 | 71.88 | 71.88 | 21,500 | +1.59(+2.26%) |
Feb 13, 2014 | 69.55 | 70.29 | 69.55 | 70.29 | 5,872 | +0.74(+1.06%) |
Feb 12, 2014 | 69.42 | 69.89 | 69.37 | 69.55 | 8,510 | +0.18(+0.26%) |
Feb 11, 2014 | 68.90 | 69.50 | 68.89 | 69.37 | 17,170 | +0.61(+0.88%) |
Feb 10, 2014 | 68.98 | 69.00 | 68.76 | 68.77 | 28,291 | +0.35(+0.51%) |
Feb 07, 2014 | 68.05 | 68.48 | 68.05 | 68.42 | 10,215 | +0.35(+0.51%) |
Feb 06, 2014 | 68.18 | 68.18 | 67.90 | 68.07 | 8,751 | +0.07(+0.10%) |
Feb 05, 2014 | 68.19 | 68.21 | 67.70 | 68.00 | 10,398 | +0.50(+0.74%) |
Feb 04, 2014 | 67.09 | 67.50 | 67.09 | 67.50 | 8,001 | +0.14(+0.21%) |
Feb 03, 2014 | 67.24 | 67.90 | 67.11 | 67.36 | 43,690 | +0.55(+0.82%) |
Jan 31, 2014 | 67.14 | 67.26 | 66.54 | 66.81 | 71,795 | +0.11(+0.16%) |
Jan 30, 2014 | 66.84 | 66.95 | 66.64 | 66.70 | 92,987 | -1.69(-2.47%) |
Jan 29, 2014 | 68.53 | 68.56 | 67.86 | 68.39 | 1,545,442 | +0.59(+0.87%) |
Jan 28, 2014 | 68.15 | 68.15 | 67.51 | 67.80 | 41,191 | -0.00(-0.00%) |
Jan 27, 2014 | 68.42 | 68.47 | 67.77 | 67.80 | 20,296 | -0.98(-1.42%) |
Jan 24, 2014 | 68.84 | 69.10 | 68.35 | 68.78 | 19,256 | -0.00(-0.00%) |
Jan 23, 2014 | 68.82 | 69.20 | 68.64 | 68.78 | 12,648 | +1.04(+1.54%) |
Jan 22, 2014 | 68.07 | 68.16 | 67.74 | 67.74 | 7,600 | -0.34(-0.50%) |
Jan 21, 2014 | 67.80 | 68.20 | 67.78 | 68.08 | 34,871 | -0.84(-1.22%) |
Jan 17, 2014 | 68.60 | 68.92 | 68.92 | 68.92 | 57,300 | +0.78(+1.14%) |
Jan 16, 2014 | 68.22 | 68.25 | 68.14 | 68.14 | 5,761 | -0.05(-0.07%) |
Jan 15, 2014 | 67.84 | 68.25 | 67.82 | 68.19 | 9,160 | -0.05(-0.07%) |
Jan 14, 2014 | 68.74 | 69.01 | 68.17 | 68.24 | 24,198 | -0.73(-1.06%) |
Jan 13, 2014 | 68.28 | 68.99 | 68.28 | 68.97 | 9,982 | +0.54(+0.79%) |
Jan 10, 2014 | 68.09 | 68.45 | 68.09 | 68.43 | 24,887 | +1.25(+1.86%) |
Jan 09, 2014 | 67.59 | 67.59 | 66.95 | 67.18 | 10,989 | -0.02(-0.03%) |
Jan 08, 2014 | 66.91 | 67.20 | 66.69 | 67.20 | 24,824 | -0.41(-0.60%) |
Jan 07, 2014 | 67.22 | 67.61 | 67.19 | 67.61 | 12,600 | -0.55(-0.81%) |
Jan 06, 2014 | 68.26 | 68.35 | 67.60 | 68.16 | 30,273 | +0.22(+0.32%) |
Jan 03, 2014 | 67.73 | 68.13 | 67.73 | 67.94 | 10,678 | +0.54(+0.80%) |
Jan 02, 2014 | 67.48 | 67.84 | 67.30 | 67.40 | 32,086 | +1.35(+2.04%) |
Dec 31, 2013 | 64.78 | 66.05 | 66.05 | 66.05 | 72,100 | +0.15(+0.23%) |
Dec 30, 2013 | 66.32 | 66.33 | 65.75 | 65.90 | 94,304 | -1.04(-1.55%) |
Dec 27, 2013 | 66.94 | 67.01 | 66.86 | 66.94 | 48,344 | +0.56(+0.84%) |
Dec 26, 2013 | 66.74 | 66.78 | 66.32 | 66.38 | 55,101 | +0.64(+0.97%) |
Dec 24, 2013 | 65.56 | 65.90 | 65.56 | 65.74 | 24,378 | +0.19(+0.29%) |
Dec 23, 2013 | 65.55 | 65.78 | 65.43 | 65.55 | 63,535 | -0.02(-0.03%) |
Dec 20, 2013 | 65.27 | 65.86 | 65.15 | 65.57 | 62,514 | +0.61(+0.94%) |
Dec 19, 2013 | 65.52 | 65.52 | 64.94 | 64.96 | 277,612 | -1.59(-2.39%) |
Dec 18, 2013 | 67.32 | 67.86 | 66.55 | 66.55 | 37,345 | -0.50(-0.75%) |
Dec 17, 2013 | 67.13 | 67.53 | 67.00 | 67.05 | 60,495 | -0.52(-0.77%) |
Dec 16, 2013 | 67.11 | 68.26 | 67.06 | 67.57 | 67,335 | +0.32(+0.47%) |
Dec 13, 2013 | 67.26 | 67.35 | 67.02 | 67.25 | 16,130 | +0.53(+0.80%) |
Dec 12, 2013 | 66.85 | 66.92 | 66.65 | 66.72 | 17,842 | -1.85(-2.70%) |
Dec 11, 2013 | 68.98 | 69.03 | 68.55 | 68.57 | 1,512,704 | -0.42(-0.61%) |
Dec 10, 2013 | 69.06 | 69.06 | 68.73 | 68.99 | 17,861 | +1.25(+1.84%) |
Dec 09, 2013 | 67.24 | 67.88 | 67.24 | 67.74 | 104,287 | +0.92(+1.38%) |
Dec 06, 2013 | 66.95 | 67.19 | 66.70 | 66.82 | 13,453 | +0.14(+0.21%) |
Dec 05, 2013 | 66.50 | 67.22 | 66.29 | 66.68 | 19,342 | -0.83(-1.23%) |
Dec 04, 2013 | 66.68 | 67.89 | 66.40 | 67.51 | 65,775 | +1.45(+2.19%) |
Dec 03, 2013 | 65.85 | 66.28 | 65.92 | 66.06 | 86,912 | +0.06(+0.09%) |
Dec 02, 2013 | 66.98 | 67.13 | 66.00 | 66.00 | 34,289 | -1.93(-2.84%) |
Nov 29, 2013 | 67.96 | 68.22 | 67.93 | 67.93 | 5,131 | +0.75(+1.12%) |
Nov 27, 2013 | 67.84 | 67.92 | 67.10 | 67.18 | 10,810 | -0.40(-0.60%) |
Nov 26, 2013 | 67.65 | 67.88 | 67.46 | 67.58 | 15,560 | -0.41(-0.61%) |
Nov 25, 2013 | 67.46 | 68.20 | 67.39 | 68.00 | 25,583 | +0.33(+0.49%) |
Nov 22, 2013 | 67.87 | 67.94 | 67.58 | 67.67 | 20,292 | -0.12(-0.18%) |
Nov 21, 2013 | 67.58 | 68.06 | 67.56 | 67.79 | 65,837 | +0.07(+0.10%) |
Nov 20, 2013 | 68.69 | 69.00 | 67.66 | 67.72 | 22,690 | -1.60(-2.31%) |
Nov 19, 2013 | 69.28 | 69.54 | 69.16 | 69.32 | 6,667 | +0.07(+0.10%) |
Nov 18, 2013 | 70.00 | 70.01 | 69.13 | 69.25 | 16,945 | -1.09(-1.55%) |
Nov 15, 2013 | 70.22 | 70.35 | 70.20 | 70.34 | 4,957 | -0.10(-0.14%) |
Nov 14, 2013 | 70.16 | 70.57 | 70.16 | 70.44 | 11,855 | +0.74(+1.06%) |
Nov 12, 2013 | 70.38 | 70.67 | 69.50 | 69.70 | 46,193 | -1.28(-1.80%) |
Nov 11, 2013 | 70.87 | 70.99 | 70.79 | 70.98 | 7,743 | -0.21(-0.30%) |
Nov 08, 2013 | 71.31 | 71.31 | 70.93 | 71.19 | 19,782 | -0.75(-1.04%) |
Nov 07, 2013 | 71.92 | 72.19 | 71.91 | 71.94 | 4,447 | -0.68(-0.93%) |
Nov 06, 2013 | 72.53 | 72.71 | 72.46 | 72.62 | 12,285 | +0.43(+0.59%) |
Nov 05, 2013 | 72.16 | 72.21 | 71.90 | 72.19 | 3,292 | -0.01(-0.01%) |
Nov 04, 2013 | 72.49 | 72.49 | 72.13 | 72.20 | 3,335 | -0.29(-0.40%) |
Nov 01, 2013 | 72.36 | 72.54 | 72.07 | 72.49 | 21,738 | -0.27(-0.37%) |
Oct 31, 2013 | 72.88 | 73.11 | 72.47 | 72.76 | 6,964 | -1.43(-1.93%) |
Oct 30, 2013 | 74.99 | 75.11 | 73.42 | 74.19 | 9,474 | +0.15(+0.20%) |
Oct 29, 2013 | 74.21 | 74.41 | 73.91 | 74.04 | 6,702 | -0.22(-0.30%) |
Oct 28, 2013 | 74.16 | 74.55 | 74.08 | 74.26 | 4,500 | -0.02(-0.02%) |
Oct 25, 2013 | 73.67 | 74.28 | 73.67 | 74.28 | 1,557 | +0.09(+0.12%) |
Oct 24, 2013 | 74.05 | 74.54 | 74.05 | 74.19 | 9,783 | +0.55(+0.75%) |
Oct 23, 2013 | 73.58 | 73.90 | 73.58 | 73.64 | 2,918 | -0.43(-0.58%) |
Oct 22, 2013 | 74.16 | 74.28 | 74.06 | 74.07 | 22,692 | +1.31(+1.80%) |
Oct 21, 2013 | 72.88 | 72.92 | 72.74 | 72.76 | 3,174 | +0.42(+0.58%) |
Oct 18, 2013 | 72.37 | 72.63 | 72.28 | 72.34 | 5,455 | -0.07(-0.10%) |
Oct 17, 2013 | 72.03 | 72.66 | 72.03 | 72.41 | 8,685 | +1.99(+2.82%) |
Oct 16, 2013 | 70.22 | 70.55 | 69.90 | 70.42 | 18,465 | -0.03(-0.05%) |
Oct 15, 2013 | 69.74 | 70.66 | 69.65 | 70.46 | 24,376 | +0.35(+0.50%) |
Oct 14, 2013 | 70.65 | 70.79 | 70.11 | 70.11 | 23,286 | +0.19(+0.27%) |
Oct 11, 2013 | 69.94 | 69.95 | 69.68 | 69.92 | 8,321 | -1.04(-1.47%) |
Oct 10, 2013 | 71.39 | 71.72 | 70.96 | 70.96 | 12,052 | -0.65(-0.90%) |
Oct 09, 2013 | 71.73 | 71.93 | 71.29 | 71.61 | 7,245 | -1.04(-1.44%) |
Oct 08, 2013 | 73.05 | 73.22 | 72.65 | 72.65 | 7,573 | -0.05(-0.07%) |
Oct 07, 2013 | 72.02 | 73.02 | 72.01 | 72.70 | 8,606 | +1.10(+1.54%) |
Oct 04, 2013 | 71.82 | 71.82 | 71.39 | 71.60 | 4,159 | -0.15(-0.21%) |
Oct 03, 2013 | 71.63 | 71.91 | 71.15 | 71.75 | 7,817 | -0.25(-0.35%) |
Oct 02, 2013 | 71.05 | 72.32 | 71.04 | 72.00 | 4,589 | +1.45(+2.06%) |
Oct 01, 2013 | 70.58 | 70.71 | 69.82 | 70.55 | 18,413 | -2.15(-2.96%) |
Sep 27, 2013 | 72.92 | 72.92 | 72.70 | 72.70 | 2,376 | +0.49(+0.68%) |
Sep 26, 2013 | 72.62 | 72.68 | 72.11 | 72.21 | 7,406 | -0.43(-0.60%) |
Sep 25, 2013 | 72.18 | 73.00 | 72.18 | 72.64 | 6,658 | +0.40(+0.56%) |
Sep 24, 2013 | 71.56 | 72.44 | 71.56 | 72.24 | 16,669 | +0.03(+0.05%) |
Sep 23, 2013 | 72.10 | 72.68 | 72.10 | 72.21 | 21,749 | -0.36(-0.50%) |
Sep 20, 2013 | 74.18 | 74.26 | 72.54 | 72.57 | 30,832 | -2.89(-3.83%) |
Sep 19, 2013 | 75.39 | 75.86 | 75.16 | 75.46 | 12,269 | +0.22(+0.29%) |
Sep 18, 2013 | 71.25 | 75.40 | 70.92 | 75.24 | 18,934 | +3.41(+4.74%) |
Sep 17, 2013 | 72.04 | 72.09 | 71.76 | 71.83 | 25,040 | +0.01(+0.02%) |
Sep 16, 2013 | 72.59 | 72.82 | 71.78 | 71.82 | 89,558 | -1.00(-1.37%) |
Sep 13, 2013 | 72.17 | 72.82 | 71.77 | 72.82 | 4,704 | +0.45(+0.62%) |
Sep 12, 2013 | 73.15 | 73.17 | 72.37 | 72.37 | 45,893 | -2.70(-3.59%) |
Sep 11, 2013 | 75.16 | 75.16 | 75.00 | 75.07 | 7,825 | +0.04(+0.06%) |
Sep 10, 2013 | 74.67 | 75.08 | 74.66 | 75.03 | 10,605 | -1.32(-1.73%) |
Sep 09, 2013 | 76.58 | 76.60 | 76.32 | 76.35 | 7,332 | -0.34(-0.44%) |
Sep 06, 2013 | 76.38 | 76.83 | 76.38 | 76.69 | 6,112 | +1.34(+1.78%) |
Sep 05, 2013 | 76.30 | 76.30 | 75.13 | 75.35 | 8,500 | -1.00(-1.31%) |
Sep 04, 2013 | 76.67 | 76.67 | 76.13 | 76.35 | 5,568 | -1.86(-2.38%) |
Sep 03, 2013 | 78.03 | 78.43 | 77.92 | 78.21 | 99,898 | +1.46(+1.90%) |
Aug 30, 2013 | 76.55 | 77.26 | 76.55 | 76.75 | 6,808 | -0.90(-1.16%) |
Aug 29, 2013 | 77.90 | 78.09 | 77.49 | 77.65 | 12,420 | -0.86(-1.10%) |
Aug 28, 2013 | 78.81 | 78.88 | 78.51 | 78.51 | 9,438 | -0.10(-0.13%) |
Aug 27, 2013 | 78.90 | 79.16 | 78.62 | 78.62 | 33,073 | +0.51(+0.65%) |
Aug 26, 2013 | 77.76 | 78.15 | 77.43 | 78.11 | 10,078 | +0.45(+0.58%) |
Aug 23, 2013 | 76.06 | 77.76 | 76.06 | 77.66 | 10,379 | +1.58(+2.08%) |
Aug 22, 2013 | 76.01 | 76.40 | 75.90 | 76.08 | 4,509 | +0.38(+0.50%) |
Aug 21, 2013 | 75.51 | 76.10 | 75.40 | 75.70 | 5,126 | -0.07(-0.09%) |
Aug 20, 2013 | 76.06 | 76.15 | 75.73 | 75.77 | 17,629 | -0.01(-0.01%) |
Aug 19, 2013 | 76.04 | 76.05 | 75.58 | 75.78 | 10,000 | -0.30(-0.39%) |
Aug 16, 2013 | 76.21 | 76.36 | 75.54 | 76.08 | 20,069 | +0.56(+0.74%) |
Aug 15, 2013 | 73.10 | 75.91 | 73.01 | 75.52 | 17,530 | +2.24(+3.05%) |
Aug 14, 2013 | 72.37 | 73.38 | 72.37 | 73.28 | 19,487 | +0.76(+1.05%) |
Aug 13, 2013 | 72.82 | 72.82 | 72.27 | 72.52 | 19,820 | -0.20(-0.28%) |
Aug 12, 2013 | 72.81 | 73.04 | 72.70 | 72.72 | 13,293 | +1.61(+2.26%) |
Aug 09, 2013 | 70.90 | 71.28 | 70.77 | 71.11 | 3,232 | +0.28(+0.40%) |
Aug 08, 2013 | 69.82 | 70.91 | 69.76 | 70.83 | 5,981 | +1.92(+2.79%) |
Aug 07, 2013 | 68.86 | 69.13 | 68.71 | 68.91 | 9,363 | +0.14(+0.20%) |
Aug 06, 2013 | 68.97 | 69.08 | 68.77 | 68.77 | 9,223 | -0.91(-1.31%) |
Aug 05, 2013 | 70.08 | 70.08 | 69.61 | 69.68 | 7,345 | -0.32(-0.46%) |
Aug 02, 2013 | 70.06 | 70.40 | 70.00 | 70.00 | 3,219 | +0.06(+0.09%) |
Aug 01, 2013 | 70.54 | 70.54 | 69.85 | 69.94 | 3,980 | -0.40(-0.57%) |
Jul 31, 2013 | 70.20 | 71.07 | 67.81 | 70.34 | 11,967 | -0.10(-0.14%) |
Jul 30, 2013 | 70.36 | 70.53 | 70.13 | 70.44 | 15,291 | -0.27(-0.38%) |
Jul 29, 2013 | 70.84 | 71.04 | 70.71 | 70.71 | 6,758 | -0.22(-0.31%) |
Jul 26, 2013 | 70.78 | 70.93 | 70.00 | 70.93 | 4,460 | -0.34(-0.48%) |
Jul 25, 2013 | 70.77 | 71.29 | 70.77 | 71.27 | 4,160 | +0.41(+0.58%) |
Jul 24, 2013 | 71.50 | 71.52 | 70.51 | 70.86 | 7,447 | -1.05(-1.47%) |
Jul 23, 2013 | 71.12 | 71.93 | 71.12 | 71.91 | 8,376 | +0.36(+0.50%) |
Jul 22, 2013 | 71.29 | 71.83 | 69.35 | 71.55 | 9,376 | +2.20(+3.17%) |
Jul 19, 2013 | 69.34 | 69.46 | 69.18 | 69.35 | 8,703 | +0.56(+0.81%) |
Jul 18, 2013 | 68.83 | 69.05 | 68.75 | 68.79 | 8,909 | +0.31(+0.45%) |
Jul 17, 2013 | 69.94 | 70.05 | 68.26 | 68.48 | 5,099 | -1.35(-1.93%) |
Jul 16, 2013 | 69.60 | 69.89 | 69.60 | 69.83 | 6,685 | +0.30(+0.43%) |
Jul 15, 2013 | 69.19 | 69.53 | 69.19 | 69.53 | 7,223 | +0.29(+0.42%) |
Jul 12, 2013 | 68.91 | 69.35 | 68.91 | 69.24 | 12,238 | -0.34(-0.49%) |
Jul 11, 2013 | 69.26 | 69.58 | 69.12 | 69.58 | 61,094 | +2.33(+3.47%) |
Jul 10, 2013 | 67.03 | 67.82 | 67.03 | 67.25 | 22,785 | +0.04(+0.06%) |
Jul 09, 2013 | 67.33 | 67.25 | 66.88 | 67.20 | 12,947 | +0.50(+0.76%) |
Jul 08, 2013 | 66.47 | 66.76 | 66.47 | 66.70 | 12,365 | +0.88(+1.34%) |
Jul 05, 2013 | 65.70 | 65.82 | 65.25 | 65.82 | 17,230 | -1.66(-2.46%) |
Jul 03, 2013 | 67.49 | 68.00 | 67.48 | 67.48 | 20,874 | +0.35(+0.52%) |
Jul 02, 2013 | 67.83 | 67.85 | 67.03 | 67.13 | 3,857 | -0.65(-0.96%) |
Jul 01, 2013 | 67.27 | 68.13 | 67.09 | 67.78 | 11,507 | +1.01(+1.51%) |
Jun 28, 2013 | 64.46 | 66.77 | 64.46 | 66.77 | 112,454 | +1.51(+2.31%) |
Jun 26, 2013 | 66.13 | 66.16 | 64.92 | 65.26 | 26,222 | -2.88(-4.23%) |
Jun 25, 2013 | 68.39 | 68.48 | 67.98 | 68.14 | 28,648 | -0.19(-0.28%) |
Jun 24, 2013 | 68.68 | 68.88 | 67.90 | 68.33 | 38,025 | -1.01(-1.46%) |
Jun 21, 2013 | 69.28 | 69.52 | 68.94 | 69.34 | 19,557 | +0.99(+1.45%) |
Jun 20, 2013 | 69.24 | 69.81 | 68.21 | 68.35 | 47,467 | -4.43(-6.09%) |
Jun 19, 2013 | 73.87 | 74.70 | 72.68 | 72.78 | 21,626 | -0.97(-1.32%) |
Jun 18, 2013 | 73.97 | 73.98 | 73.31 | 73.75 | 10,188 | -0.72(-0.97%) |
Jun 17, 2013 | 74.60 | 74.60 | 74.29 | 74.47 | 7,817 | -0.53(-0.70%) |
Jun 14, 2013 | 74.90 | 75.07 | 74.79 | 75.00 | 6,484 | +0.28(+0.37%) |
Jun 13, 2013 | 74.31 | 74.72 | 74.03 | 74.72 | 6,781 | -0.16(-0.21%) |
Jun 12, 2013 | 74.35 | 75.18 | 74.34 | 74.88 | 11,773 | +0.38(+0.50%) |
Jun 11, 2013 | 74.08 | 74.63 | 74.00 | 74.50 | 9,106 | -0.60(-0.81%) |
Jun 10, 2013 | 74.67 | 75.39 | 74.63 | 75.10 | 5,364 | +0.55(+0.74%) |
Jun 07, 2013 | 75.00 | 75.45 | 74.47 | 74.55 | 20,636 | -2.31(-3.01%) |
Jun 06, 2013 | 76.15 | 77.32 | 76.12 | 76.86 | 9,116 | +0.55(+0.71%) |
Jun 05, 2013 | 76.21 | 76.57 | 76.09 | 76.31 | 10,953 | +0.19(+0.26%) |
Jun 04, 2013 | 75.85 | 76.12 | 75.72 | 76.12 | 11,515 | -0.57(-0.75%) |
Jun 03, 2013 | 75.77 | 77.05 | 75.62 | 76.69 | 11,455 | +1.58(+2.10%) |
May 31, 2013 | 75.86 | 76.00 | 75.11 | 75.11 | 29,435 | -1.56(-2.03%) |
May 30, 2013 | 76.63 | 77.20 | 76.60 | 76.67 | 21,216 | +1.11(+1.46%) |
May 29, 2013 | 75.21 | 75.74 | 75.21 | 75.56 | 9,314 | +0.46(+0.61%) |
May 28, 2013 | 75.15 | 75.96 | 74.79 | 75.10 | 7,114 | +0.02(+0.02%) |
May 24, 2013 | 75.31 | 75.48 | 75.09 | 75.09 | 3,517 | -0.67(-0.89%) |
May 23, 2013 | 75.38 | 75.76 | 74.95 | 75.76 | 15,954 | +1.04(+1.39%) |
May 22, 2013 | 75.73 | 77.06 | 74.31 | 74.72 | 29,058 | -0.23(-0.31%) |
May 21, 2013 | 74.57 | 75.46 | 74.23 | 74.95 | 9,696 | -1.59(-2.08%) |
May 20, 2013 | 73.34 | 76.75 | 73.32 | 76.54 | 63,873 | +2.36(+3.19%) |
May 17, 2013 | 75.28 | 75.49 | 74.18 | 74.18 | 31,800 | -1.64(-2.17%) |
May 16, 2013 | 75.06 | 75.98 | 75.06 | 75.82 | 15,487 | +0.18(+0.24%) |
May 15, 2013 | 76.86 | 76.86 | 75.57 | 75.64 | 24,553 | -2.28(-2.93%) |
May 13, 2013 | 78.15 | 78.22 | 77.86 | 77.92 | 8,795 | -0.58(-0.74%) |
May 10, 2013 | 77.52 | 78.56 | 77.25 | 78.50 | 21,453 | -0.46(-0.58%) |
May 09, 2013 | 79.05 | 79.60 | 78.76 | 78.96 | 14,045 | -0.47(-0.59%) |
May 08, 2013 | 79.10 | 79.55 | 78.92 | 79.43 | 28,424 | +0.66(+0.84%) |
May 07, 2013 | 78.24 | 78.78 | 78.03 | 78.77 | 9,483 | -0.72(-0.91%) |
May 06, 2013 | 79.56 | 79.60 | 79.13 | 79.49 | 10,217 | -0.09(-0.11%) |
May 03, 2013 | 79.20 | 79.58 | 79.08 | 79.58 | 10,595 | +0.47(+0.60%) |
May 02, 2013 | 79.29 | 79.35 | 79.01 | 79.11 | 3,523 | +0.50(+0.63%) |
May 01, 2013 | 78.38 | 79.03 | 77.62 | 78.61 | 33,367 | -1.34(-1.68%) |
Apr 30, 2013 | 79.84 | 79.95 | 79.42 | 79.95 | 17,116 | +0.00(+0.00%) |
Apr 29, 2013 | 79.83 | 80.39 | 79.50 | 79.95 | 19,682 | +1.09(+1.38%) |
Apr 26, 2013 | 79.82 | 80.15 | 78.49 | 78.86 | 21,478 | -0.54(-0.68%) |
Apr 25, 2013 | 78.04 | 79.66 | 78.03 | 79.40 | 23,172 | +2.44(+3.17%) |
Apr 24, 2013 | 76.73 | 77.09 | 76.38 | 76.96 | 17,047 | +0.68(+0.89%) |
Apr 23, 2013 | 76.43 | 76.43 | 75.78 | 76.28 | 19,000 | -0.78(-1.01%) |
Apr 22, 2013 | 77.34 | 77.36 | 76.87 | 77.06 | 10,544 | +0.98(+1.29%) |
Apr 19, 2013 | 76.61 | 76.61 | 75.70 | 76.08 | 12,070 | +0.39(+0.52%) |
Apr 18, 2013 | 75.73 | 76.13 | 75.46 | 75.69 | 12,506 | +0.59(+0.79%) |
Apr 17, 2013 | 75.89 | 76.49 | 74.92 | 75.10 | 21,232 | -0.55(-0.73%) |
Apr 16, 2013 | 76.56 | 76.67 | 75.17 | 75.65 | 32,003 | +1.41(+1.90%) |
Apr 15, 2013 | 76.87 | 77.47 | 74.24 | 74.24 | 102,056 | -8.25(-10.00%) |
Apr 12, 2013 | 84.94 | 85.00 | 82.25 | 82.49 | 52,028 | -3.96(-4.58%) |
Apr 11, 2013 | 86.27 | 86.93 | 86.24 | 86.45 | 26,104 | +0.09(+0.10%) |
Apr 10, 2013 | 87.15 | 87.25 | 86.29 | 86.36 | 57,720 | -1.22(-1.39%) |
Apr 09, 2013 | 86.57 | 87.83 | 86.57 | 87.58 | 22,241 | +1.11(+1.28%) |
Apr 08, 2013 | 86.31 | 86.57 | 86.17 | 86.47 | 67,395 | -0.14(-0.16%) |
Apr 05, 2013 | 85.94 | 86.73 | 85.76 | 86.61 | 18,998 | +1.25(+1.46%) |
Apr 04, 2013 | 85.08 | 85.61 | 84.90 | 85.36 | 46,478 | -0.50(-0.58%) |
Apr 03, 2013 | 86.66 | 86.85 | 85.36 | 85.86 | 14,969 | -1.08(-1.24%) |
Apr 02, 2013 | 87.50 | 87.60 | 86.79 | 86.94 | 30,699 | -1.51(-1.71%) |