Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 92.59 | 93.34 | 92.52 | 93.10 | 267,198 | +0.70(+0.75%) |
Mar 28, 2014 | 91.88 | 92.90 | 90.94 | 92.40 | 184,392 | +0.81(+0.88%) |
Mar 27, 2014 | 91.83 | 92.07 | 90.92 | 91.59 | 348,449 | -0.39(-0.42%) |
Mar 26, 2014 | 93.11 | 93.28 | 91.98 | 91.98 | 327,175 | -0.76(-0.82%) |
Mar 25, 2014 | 93.55 | 93.97 | 92.37 | 92.74 | 582,820 | -0.69(-0.73%) |
Mar 24, 2014 | 94.48 | 94.69 | 92.91 | 93.42 | 2,024,874 | -1.03(-1.09%) |
Mar 21, 2014 | 95.55 | 95.67 | 94.39 | 94.45 | 82,090 | -0.55(-0.57%) |
Mar 20, 2014 | 94.63 | 95.12 | 94.27 | 95.00 | 74,652 | +0.17(+0.18%) |
Mar 19, 2014 | 95.47 | 95.50 | 94.30 | 94.83 | 61,234 | -0.60(-0.63%) |
Mar 18, 2014 | 95.35 | 95.51 | 94.96 | 95.43 | 89,138 | +0.49(+0.52%) |
Mar 17, 2014 | 94.84 | 95.15 | 94.69 | 94.94 | 97,678 | +0.65(+0.69%) |
Mar 14, 2014 | 93.92 | 94.74 | 93.92 | 94.29 | 104,709 | +0.11(+0.11%) |
Mar 13, 2014 | 95.90 | 95.92 | 93.94 | 94.18 | 147,846 | -1.36(-1.43%) |
Mar 12, 2014 | 95.06 | 95.55 | 94.61 | 95.55 | 100,010 | -0.04(-0.05%) |
Mar 11, 2014 | 96.22 | 96.46 | 95.33 | 95.59 | 93,333 | -0.52(-0.54%) |
Mar 10, 2014 | 96.42 | 96.42 | 95.68 | 96.11 | 139,827 | -0.27(-0.28%) |
Mar 07, 2014 | 96.92 | 97.11 | 96.21 | 96.38 | 135,477 | -0.14(-0.15%) |
Mar 06, 2014 | 96.43 | 96.69 | 96.14 | 96.52 | 85,097 | +0.31(+0.32%) |
Mar 05, 2014 | 96.04 | 96.29 | 96.01 | 96.21 | 69,862 | +0.24(+0.25%) |
Mar 04, 2014 | 95.72 | 96.15 | 95.72 | 95.98 | 140,433 | +1.29(+1.37%) |
Mar 03, 2014 | 94.64 | 94.89 | 93.96 | 94.68 | 204,703 | -0.84(-0.88%) |
Feb 28, 2014 | 95.35 | 95.89 | 94.84 | 95.53 | 188,656 | +0.33(+0.35%) |
Feb 27, 2014 | 94.64 | 95.28 | 94.57 | 95.19 | 87,935 | +0.34(+0.36%) |
Feb 26, 2014 | 94.49 | 95.38 | 94.42 | 94.85 | 135,594 | +0.68(+0.72%) |
Feb 25, 2014 | 93.80 | 94.42 | 93.72 | 94.17 | 371,716 | +0.53(+0.56%) |
Feb 24, 2014 | 93.47 | 94.17 | 93.11 | 93.64 | 120,536 | +0.54(+0.58%) |
Feb 21, 2014 | 93.15 | 93.40 | 92.97 | 93.11 | 82,014 | +0.16(+0.17%) |
Feb 20, 2014 | 92.47 | 93.03 | 92.39 | 92.95 | 51,561 | +0.70(+0.75%) |
Feb 19, 2014 | 92.84 | 93.19 | 92.23 | 92.25 | 88,685 | -0.76(-0.82%) |
Feb 18, 2014 | 93.00 | 93.17 | 92.62 | 93.01 | 125,504 | +0.17(+0.18%) |
Feb 14, 2014 | 92.18 | 92.84 | 92.84 | 92.84 | 50,457 | +0.41(+0.45%) |
Feb 13, 2014 | 91.38 | 92.51 | 91.34 | 92.43 | 54,200 | +0.49(+0.54%) |
Feb 12, 2014 | 92.02 | 92.32 | 91.74 | 91.94 | 106,913 | +0.06(+0.07%) |
Feb 11, 2014 | 91.40 | 92.10 | 91.25 | 91.88 | 133,292 | +0.75(+0.82%) |
Feb 10, 2014 | 91.41 | 91.41 | 90.75 | 91.13 | 137,105 | +0.02(+0.02%) |
Feb 07, 2014 | 90.59 | 91.23 | 90.27 | 91.11 | 182,133 | +1.09(+1.21%) |
Feb 06, 2014 | 88.57 | 90.11 | 88.57 | 90.02 | 113,035 | +1.82(+2.07%) |
Feb 05, 2014 | 87.81 | 88.35 | 86.94 | 88.20 | 284,469 | +0.04(+0.04%) |
Feb 04, 2014 | 87.61 | 88.32 | 87.47 | 88.16 | 414,181 | +0.98(+1.12%) |
Feb 03, 2014 | 89.56 | 89.66 | 86.94 | 87.19 | 535,357 | -2.45(-2.73%) |
Jan 31, 2014 | 89.12 | 90.26 | 88.97 | 89.63 | 146,170 | -1.02(-1.13%) |
Jan 30, 2014 | 89.91 | 90.91 | 89.83 | 90.65 | 232,277 | +1.50(+1.69%) |
Jan 29, 2014 | 89.95 | 90.01 | 88.98 | 89.15 | 548,213 | -1.40(-1.55%) |
Jan 28, 2014 | 90.25 | 90.73 | 90.14 | 90.55 | 139,683 | +0.72(+0.80%) |
Jan 27, 2014 | 90.42 | 90.67 | 89.04 | 89.83 | 708,069 | -0.44(-0.49%) |
Jan 24, 2014 | 91.53 | 91.64 | 90.26 | 90.27 | 376,443 | -1.88(-2.05%) |
Jan 23, 2014 | 92.62 | 92.62 | 91.74 | 92.16 | 201,594 | -0.71(-0.77%) |
Jan 22, 2014 | 92.56 | 92.94 | 92.40 | 92.87 | 152,102 | +0.33(+0.36%) |
Jan 21, 2014 | 93.17 | 93.22 | 92.07 | 92.54 | 176,860 | -0.20(-0.22%) |
Jan 17, 2014 | 93.03 | 92.74 | 92.74 | 92.74 | 186,486 | -0.45(-0.48%) |
Jan 16, 2014 | 93.35 | 93.35 | 92.92 | 93.19 | 137,795 | -0.38(-0.40%) |
Jan 15, 2014 | 93.36 | 93.83 | 93.40 | 93.57 | 190,635 | +0.20(+0.22%) |
Jan 14, 2014 | 92.78 | 93.45 | 92.44 | 93.36 | 166,667 | +0.81(+0.87%) |
Jan 13, 2014 | 94.38 | 94.38 | 92.30 | 92.55 | 273,287 | -1.87(-1.98%) |
Jan 10, 2014 | 94.28 | 94.46 | 93.86 | 94.43 | 171,965 | +0.37(+0.39%) |
Jan 09, 2014 | 94.64 | 94.64 | 93.58 | 94.06 | 257,935 | -0.27(-0.29%) |
Jan 08, 2014 | 94.43 | 94.49 | 93.95 | 94.33 | 198,834 | -0.11(-0.11%) |
Jan 07, 2014 | 94.41 | 94.67 | 94.11 | 94.44 | 287,026 | +0.55(+0.58%) |
Jan 06, 2014 | 94.78 | 94.80 | 93.72 | 93.89 | 299,992 | -0.60(-0.63%) |
Jan 03, 2014 | 94.73 | 94.97 | 94.41 | 94.49 | 735,460 | -0.14(-0.15%) |
Jan 02, 2014 | 95.08 | 95.10 | 94.38 | 94.63 | 425,737 | -0.45(-0.48%) |
Dec 31, 2013 | 95.04 | 95.08 | 95.08 | 95.08 | 121,142 | +0.35(+0.37%) |
Dec 30, 2013 | 94.56 | 94.81 | 94.34 | 94.74 | 117,731 | +0.33(+0.34%) |
Dec 27, 2013 | 94.91 | 95.02 | 94.27 | 94.41 | 147,729 | -0.28(-0.30%) |
Dec 26, 2013 | 94.45 | 94.77 | 94.43 | 94.69 | 109,689 | +0.54(+0.57%) |
Dec 24, 2013 | 93.89 | 94.19 | 93.89 | 94.16 | 52,292 | +0.33(+0.35%) |
Dec 23, 2013 | 93.77 | 93.86 | 93.44 | 93.83 | 148,430 | +0.47(+0.50%) |
Dec 20, 2013 | 93.22 | 93.60 | 92.78 | 93.36 | 143,143 | +0.55(+0.59%) |
Dec 19, 2013 | 92.95 | 93.07 | 92.52 | 92.81 | 134,167 | -0.17(-0.19%) |
Dec 18, 2013 | 91.89 | 93.06 | 91.12 | 92.99 | 127,764 | +1.31(+1.43%) |
Dec 17, 2013 | 92.09 | 92.09 | 91.33 | 91.68 | 109,946 | -0.23(-0.25%) |
Dec 16, 2013 | 91.73 | 92.13 | 91.66 | 91.91 | 94,170 | +0.65(+0.71%) |
Dec 13, 2013 | 91.21 | 91.59 | 91.19 | 91.26 | 98,733 | +0.20(+0.22%) |
Dec 12, 2013 | 91.27 | 91.38 | 90.93 | 91.06 | 108,293 | -0.21(-0.23%) |
Dec 11, 2013 | 92.41 | 92.41 | 91.17 | 91.27 | 134,354 | -0.95(-1.03%) |
Dec 10, 2013 | 91.99 | 92.49 | 91.99 | 92.22 | 97,135 | +0.06(+0.07%) |
Dec 09, 2013 | 92.71 | 92.71 | 92.08 | 92.16 | 114,456 | -0.05(-0.06%) |
Dec 06, 2013 | 92.72 | 92.72 | 91.75 | 92.21 | 167,639 | +0.64(+0.70%) |
Dec 05, 2013 | 91.38 | 91.80 | 91.32 | 91.58 | 58,934 | -0.03(-0.03%) |
Dec 04, 2013 | 91.50 | 92.05 | 90.84 | 91.60 | 99,670 | -0.20(-0.22%) |
Dec 03, 2013 | 92.16 | 92.19 | 91.37 | 91.80 | 101,440 | -0.63(-0.68%) |
Dec 02, 2013 | 93.09 | 93.10 | 92.32 | 92.43 | 147,790 | -0.54(-0.58%) |
Nov 29, 2013 | 93.35 | 93.35 | 92.84 | 92.97 | 52,200 | +0.16(+0.17%) |
Nov 27, 2013 | 92.73 | 92.90 | 92.47 | 92.81 | 76,481 | +0.32(+0.35%) |
Nov 26, 2013 | 91.93 | 92.74 | 91.93 | 92.49 | 90,218 | +0.56(+0.61%) |
Nov 25, 2013 | 92.17 | 92.28 | 91.79 | 91.93 | 120,009 | +0.07(+0.08%) |
Nov 22, 2013 | 91.36 | 91.91 | 91.23 | 91.86 | 73,226 | +0.54(+0.59%) |
Nov 21, 2013 | 90.60 | 91.43 | 90.55 | 91.32 | 66,116 | +0.95(+1.05%) |
Nov 20, 2013 | 90.89 | 91.19 | 90.10 | 90.37 | 94,149 | -0.43(-0.47%) |
Nov 19, 2013 | 91.26 | 91.51 | 90.68 | 90.80 | 110,476 | -0.42(-0.46%) |
Nov 18, 2013 | 92.23 | 92.28 | 91.02 | 91.22 | 206,128 | -0.69(-0.75%) |
Nov 15, 2013 | 91.86 | 91.92 | 91.55 | 91.91 | 121,795 | +0.32(+0.35%) |
Nov 14, 2013 | 91.28 | 91.71 | 91.11 | 91.58 | 111,276 | +1.87(+2.08%) |
Nov 12, 2013 | 89.85 | 89.89 | 89.30 | 89.72 | 50,069 | -0.09(-0.10%) |
Nov 11, 2013 | 89.79 | 89.97 | 89.35 | 89.81 | 86,471 | +0.19(+0.21%) |
Nov 08, 2013 | 88.40 | 89.62 | 88.30 | 89.62 | 105,995 | +1.34(+1.51%) |
Nov 07, 2013 | 90.40 | 90.49 | 88.15 | 88.29 | 184,350 | -1.83(-2.03%) |
Nov 06, 2013 | 90.91 | 90.91 | 89.89 | 90.11 | 88,882 | -0.31(-0.34%) |
Nov 05, 2013 | 90.21 | 90.55 | 89.58 | 90.42 | 99,307 | +0.03(+0.03%) |
Nov 04, 2013 | 90.35 | 90.42 | 89.91 | 90.39 | 89,440 | +0.42(+0.47%) |
Nov 01, 2013 | 90.05 | 90.22 | 89.45 | 89.97 | 73,276 | +0.14(+0.16%) |
Oct 31, 2013 | 89.67 | 90.33 | 89.42 | 89.83 | 104,589 | +0.19(+0.21%) |
Oct 30, 2013 | 90.37 | 90.49 | 89.21 | 89.64 | 105,015 | -0.47(-0.52%) |
Oct 29, 2013 | 89.84 | 90.11 | 89.56 | 90.11 | 134,378 | +0.51(+0.56%) |
Oct 28, 2013 | 89.85 | 89.87 | 89.35 | 89.60 | 114,637 | -0.22(-0.24%) |
Oct 25, 2013 | 89.84 | 89.97 | 89.38 | 89.82 | 90,333 | +0.43(+0.48%) |
Oct 24, 2013 | 88.94 | 89.40 | 88.58 | 89.40 | 109,419 | +0.87(+0.99%) |
Oct 23, 2013 | 88.77 | 88.99 | 88.24 | 88.52 | 110,113 | -0.50(-0.56%) |
Oct 22, 2013 | 88.85 | 89.32 | 88.46 | 89.02 | 173,378 | +0.57(+0.64%) |
Oct 21, 2013 | 88.47 | 88.47 | 88.08 | 88.45 | 115,511 | +0.16(+0.18%) |
Oct 18, 2013 | 88.08 | 88.42 | 87.79 | 88.30 | 155,185 | +0.57(+0.65%) |
Oct 17, 2013 | 86.97 | 87.75 | 86.78 | 87.73 | 162,368 | +0.41(+0.47%) |
Oct 16, 2013 | 86.65 | 87.32 | 86.46 | 87.32 | 241,950 | +1.26(+1.47%) |
Oct 15, 2013 | 86.66 | 86.66 | 85.86 | 86.05 | 168,862 | -0.70(-0.80%) |
Oct 14, 2013 | 85.81 | 86.81 | 85.79 | 86.75 | 109,167 | +0.44(+0.51%) |
Oct 11, 2013 | 85.57 | 86.44 | 85.54 | 86.32 | 136,809 | +0.65(+0.75%) |
Oct 10, 2013 | 84.73 | 85.75 | 84.73 | 85.67 | 124,573 | +1.85(+2.21%) |
Oct 09, 2013 | 84.27 | 84.27 | 83.13 | 83.82 | 194,163 | -0.24(-0.28%) |
Oct 08, 2013 | 85.67 | 85.68 | 84.06 | 84.06 | 163,237 | -1.57(-1.83%) |
Oct 07, 2013 | 85.87 | 86.33 | 85.63 | 85.63 | 99,880 | -1.15(-1.33%) |
Oct 04, 2013 | 86.16 | 86.87 | 86.01 | 86.78 | 125,124 | +0.67(+0.78%) |
Oct 03, 2013 | 86.80 | 86.93 | 85.60 | 86.11 | 97,606 | -0.79(-0.91%) |
Oct 02, 2013 | 86.66 | 87.03 | 86.28 | 86.90 | 134,390 | -0.13(-0.15%) |
Oct 01, 2013 | 86.32 | 87.09 | 86.32 | 87.03 | 112,186 | +0.53(+0.62%) |
Sep 27, 2013 | 86.41 | 86.62 | 86.15 | 86.50 | 74,224 | +0.03(+0.03%) |
Sep 26, 2013 | 85.93 | 86.57 | 85.93 | 86.47 | 82,562 | +0.73(+0.85%) |
Sep 25, 2013 | 86.25 | 86.25 | 85.65 | 85.74 | 97,672 | -0.27(-0.31%) |
Sep 24, 2013 | 85.82 | 86.61 | 85.77 | 86.01 | 274,385 | +0.10(+0.12%) |
Sep 23, 2013 | 86.26 | 86.37 | 85.46 | 85.91 | 127,583 | -0.62(-0.72%) |
Sep 20, 2013 | 87.11 | 87.26 | 86.48 | 86.53 | 74,754 | -0.56(-0.64%) |
Sep 19, 2013 | 87.25 | 87.34 | 86.90 | 87.08 | 128,838 | +0.12(+0.14%) |
Sep 18, 2013 | 85.95 | 87.26 | 85.58 | 86.96 | 126,854 | +0.92(+1.06%) |
Sep 17, 2013 | 85.54 | 86.10 | 85.44 | 86.05 | 77,374 | +0.61(+0.71%) |
Sep 16, 2013 | 86.11 | 85.93 | 85.35 | 85.43 | 113,190 | +0.27(+0.32%) |
Sep 13, 2013 | 84.81 | 85.17 | 84.55 | 85.16 | 59,269 | +0.43(+0.50%) |
Sep 12, 2013 | 85.23 | 85.23 | 84.53 | 84.74 | 80,697 | -0.35(-0.41%) |
Sep 11, 2013 | 84.59 | 85.09 | 84.57 | 85.09 | 109,671 | +0.47(+0.56%) |
Sep 10, 2013 | 84.27 | 84.61 | 84.16 | 84.61 | 135,707 | +0.86(+1.03%) |
Sep 09, 2013 | 83.21 | 83.84 | 83.21 | 83.75 | 74,955 | +0.85(+1.02%) |
Sep 06, 2013 | 83.45 | 83.48 | 82.14 | 82.90 | 74,995 | -0.14(-0.17%) |
Sep 05, 2013 | 83.11 | 83.37 | 82.97 | 83.04 | 145,063 | +0.13(+0.15%) |
Sep 04, 2013 | 82.07 | 83.04 | 81.98 | 82.92 | 69,165 | +0.85(+1.04%) |
Sep 03, 2013 | 82.41 | 82.82 | 81.72 | 82.07 | 101,144 | +0.53(+0.65%) |
Aug 30, 2013 | 82.19 | 82.19 | 81.27 | 81.53 | 44,699 | -0.58(-0.71%) |
Aug 29, 2013 | 81.48 | 82.48 | 81.48 | 82.12 | 40,053 | +0.54(+0.66%) |
Aug 28, 2013 | 81.15 | 81.84 | 81.01 | 81.58 | 56,900 | +0.43(+0.53%) |
Aug 27, 2013 | 81.99 | 82.14 | 81.11 | 81.15 | 186,560 | -1.50(-1.82%) |
Aug 26, 2013 | 82.97 | 83.35 | 82.62 | 82.65 | 94,378 | -0.12(-0.15%) |
Aug 23, 2013 | 82.93 | 82.97 | 82.40 | 82.77 | 64,649 | +0.05(+0.06%) |
Aug 22, 2013 | 82.08 | 82.84 | 81.96 | 82.72 | 60,516 | +0.85(+1.03%) |
Aug 21, 2013 | 82.35 | 82.59 | 81.77 | 81.88 | 61,789 | -0.71(-0.86%) |
Aug 20, 2013 | 81.94 | 82.76 | 81.94 | 82.58 | 60,917 | +0.84(+1.02%) |
Aug 19, 2013 | 82.01 | 82.40 | 81.67 | 81.74 | 77,391 | -0.31(-0.37%) |
Aug 16, 2013 | 82.35 | 82.73 | 82.05 | 82.05 | 63,061 | -0.31(-0.38%) |
Aug 15, 2013 | 83.14 | 83.14 | 82.15 | 82.36 | 154,542 | -1.50(-1.79%) |
Aug 14, 2013 | 84.66 | 84.66 | 83.78 | 83.86 | 99,184 | -0.83(-0.98%) |
Aug 13, 2013 | 84.81 | 84.88 | 84.09 | 84.69 | 58,519 | +0.01(+0.01%) |
Aug 12, 2013 | 84.52 | 84.92 | 84.02 | 84.68 | 54,063 | -0.02(-0.02%) |
Aug 09, 2013 | 84.90 | 85.29 | 84.45 | 84.70 | 70,051 | -0.21(-0.25%) |
Aug 08, 2013 | 84.79 | 85.10 | 84.41 | 84.91 | 96,847 | +0.64(+0.76%) |
Aug 07, 2013 | 84.71 | 84.79 | 84.06 | 84.27 | 59,265 | -0.67(-0.79%) |
Aug 06, 2013 | 85.45 | 85.57 | 84.58 | 84.95 | 112,989 | -0.57(-0.66%) |
Aug 05, 2013 | 85.50 | 85.63 | 85.33 | 85.51 | 153,213 | -0.05(-0.06%) |
Aug 02, 2013 | 85.10 | 85.63 | 84.90 | 85.57 | 220,485 | +0.44(+0.52%) |
Aug 01, 2013 | 84.69 | 85.20 | 84.54 | 85.12 | 145,447 | +1.34(+1.60%) |
Jul 31, 2013 | 83.61 | 84.34 | 83.61 | 83.78 | 114,786 | +0.44(+0.52%) |
Jul 30, 2013 | 83.71 | 83.76 | 83.19 | 83.34 | 60,622 | +0.03(+0.03%) |
Jul 29, 2013 | 83.68 | 83.80 | 83.21 | 83.31 | 85,094 | -0.47(-0.56%) |
Jul 26, 2013 | 83.23 | 83.81 | 83.05 | 83.79 | 92,647 | +0.27(+0.32%) |
Jul 25, 2013 | 83.31 | 83.52 | 82.92 | 83.52 | 50,782 | +0.18(+0.22%) |
Jul 24, 2013 | 83.89 | 84.24 | 83.13 | 83.33 | 86,673 | -0.28(-0.33%) |
Jul 23, 2013 | 84.06 | 84.06 | 83.56 | 83.61 | 95,615 | -0.19(-0.23%) |
Jul 22, 2013 | 83.91 | 83.84 | 83.50 | 83.80 | 170,857 | -0.01(-0.01%) |
Jul 19, 2013 | 83.91 | 84.03 | 83.61 | 83.81 | 152,875 | -0.10(-0.11%) |
Jul 18, 2013 | 83.71 | 84.15 | 83.60 | 83.91 | 117,854 | +0.47(+0.56%) |
Jul 17, 2013 | 83.51 | 83.62 | 83.30 | 83.44 | 88,561 | +0.11(+0.14%) |
Jul 16, 2013 | 83.93 | 84.03 | 83.06 | 83.32 | 104,334 | -0.56(-0.67%) |
Jul 15, 2013 | 84.20 | 84.31 | 83.85 | 83.88 | 208,619 | -0.14(-0.17%) |
Jul 12, 2013 | 83.68 | 84.04 | 83.63 | 84.02 | 158,134 | +0.35(+0.42%) |
Jul 11, 2013 | 83.74 | 83.74 | 83.24 | 83.67 | 319,965 | +1.15(+1.40%) |
Jul 10, 2013 | 82.46 | 82.56 | 82.05 | 82.52 | 198,316 | +0.07(+0.08%) |
Jul 09, 2013 | 82.62 | 82.65 | 82.36 | 82.45 | 238,440 | +0.42(+0.51%) |
Jul 08, 2013 | 81.88 | 82.18 | 81.82 | 82.03 | 239,939 | +0.68(+0.84%) |
Jul 05, 2013 | 81.31 | 81.35 | 80.44 | 81.35 | 227,465 | +0.86(+1.06%) |
Jul 03, 2013 | 79.95 | 80.67 | 79.63 | 80.50 | 97,352 | +0.32(+0.40%) |
Jul 02, 2013 | 80.00 | 80.65 | 79.82 | 80.17 | 153,140 | +0.13(+0.16%) |
Jul 01, 2013 | 80.14 | 80.52 | 79.78 | 80.04 | 223,615 | +0.53(+0.67%) |
Jun 28, 2013 | 79.17 | 79.82 | 78.98 | 79.51 | 147,171 | +0.33(+0.42%) |
Jun 27, 2013 | 79.18 | 79.45 | 78.85 | 79.18 | 171,358 | +0.82(+1.05%) |
Jun 26, 2013 | 78.49 | 78.53 | 77.98 | 78.36 | 133,487 | +0.91(+1.17%) |
Jun 25, 2013 | 77.44 | 77.64 | 77.05 | 77.45 | 81,430 | +0.76(+0.99%) |
Jun 24, 2013 | 76.73 | 77.21 | 75.80 | 76.69 | 146,753 | -0.73(-0.95%) |
Jun 21, 2013 | 78.06 | 78.11 | 76.57 | 77.43 | 131,352 | +0.01(+0.01%) |
Jun 20, 2013 | 78.80 | 78.80 | 77.18 | 77.42 | 111,619 | -2.09(-2.63%) |
Jun 19, 2013 | 80.42 | 80.58 | 79.50 | 79.51 | 81,973 | -0.87(-1.09%) |
Jun 18, 2013 | 79.54 | 80.49 | 79.54 | 80.38 | 54,705 | +0.86(+1.09%) |
Jun 17, 2013 | 79.76 | 80.02 | 79.21 | 79.52 | 89,380 | +0.35(+0.44%) |
Jun 14, 2013 | 79.37 | 79.65 | 79.00 | 79.17 | 48,291 | -0.21(-0.26%) |
Jun 13, 2013 | 77.95 | 79.50 | 77.84 | 79.38 | 90,204 | +1.40(+1.80%) |
Jun 12, 2013 | 79.43 | 79.43 | 77.84 | 77.98 | 58,115 | -0.72(-0.92%) |
Jun 11, 2013 | 78.87 | 79.35 | 78.52 | 78.70 | 94,875 | -0.79(-1.00%) |
Jun 10, 2013 | 80.10 | 80.17 | 79.49 | 79.49 | 93,911 | -0.27(-0.34%) |
Jun 07, 2013 | 78.89 | 79.82 | 78.73 | 79.76 | 142,881 | +1.37(+1.75%) |
Jun 06, 2013 | 77.49 | 78.39 | 77.33 | 78.39 | 79,285 | +0.74(+0.96%) |
Jun 05, 2013 | 78.67 | 78.78 | 77.50 | 77.65 | 304,770 | -1.26(-1.60%) |
Jun 04, 2013 | 79.25 | 79.66 | 78.45 | 78.92 | 138,625 | -0.26(-0.33%) |
Jun 03, 2013 | 78.84 | 79.18 | 78.12 | 79.18 | 155,158 | +0.30(+0.38%) |
May 31, 2013 | 79.56 | 80.17 | 78.88 | 78.88 | 96,778 | -0.83(-1.04%) |
May 30, 2013 | 79.85 | 80.30 | 79.68 | 79.71 | 88,969 | +0.03(+0.04%) |
May 29, 2013 | 80.17 | 80.17 | 79.32 | 79.68 | 102,908 | -0.76(-0.94%) |
May 28, 2013 | 80.96 | 81.00 | 80.09 | 80.44 | 129,389 | +0.78(+0.97%) |
May 24, 2013 | 79.34 | 79.67 | 78.87 | 79.66 | 46,694 | -0.10(-0.13%) |
May 23, 2013 | 79.14 | 79.93 | 78.94 | 79.76 | 119,461 | -0.25(-0.32%) |
May 22, 2013 | 81.02 | 81.47 | 79.59 | 80.02 | 306,580 | -0.76(-0.94%) |
May 21, 2013 | 80.84 | 81.07 | 80.48 | 80.78 | 97,162 | +0.33(+0.41%) |
May 20, 2013 | 80.59 | 80.76 | 80.33 | 80.44 | 105,642 | -0.18(-0.23%) |
May 17, 2013 | 80.23 | 80.64 | 80.04 | 80.63 | 54,098 | +0.79(+0.98%) |
May 16, 2013 | 80.60 | 80.75 | 79.69 | 79.84 | 93,480 | -0.84(-1.04%) |
May 15, 2013 | 80.25 | 80.79 | 80.25 | 80.68 | 82,362 | +1.20(+1.51%) |
May 13, 2013 | 79.39 | 79.52 | 79.11 | 79.48 | 108,324 | +0.01(+0.01%) |
May 10, 2013 | 78.95 | 79.47 | 78.94 | 79.47 | 67,747 | +0.70(+0.89%) |
May 09, 2013 | 78.88 | 79.13 | 78.57 | 78.77 | 63,866 | +0.08(+0.10%) |
May 08, 2013 | 78.49 | 78.70 | 78.31 | 78.69 | 61,744 | +0.20(+0.26%) |
May 07, 2013 | 78.15 | 78.51 | 77.74 | 78.49 | 66,382 | +0.67(+0.86%) |
May 06, 2013 | 77.86 | 78.01 | 77.56 | 77.82 | 65,116 | +0.21(+0.27%) |
May 03, 2013 | 77.44 | 77.82 | 77.22 | 77.61 | 118,830 | +0.96(+1.25%) |
May 02, 2013 | 76.17 | 76.68 | 76.12 | 76.65 | 55,825 | +0.81(+1.07%) |
May 01, 2013 | 76.20 | 76.42 | 75.79 | 75.84 | 53,497 | -0.44(-0.57%) |
Apr 30, 2013 | 76.00 | 76.32 | 75.91 | 76.27 | 53,299 | +0.21(+0.28%) |
Apr 29, 2013 | 76.13 | 76.31 | 75.81 | 76.06 | 105,346 | +0.25(+0.33%) |
Apr 26, 2013 | 76.00 | 76.02 | 75.58 | 75.81 | 50,499 | -0.28(-0.37%) |
Apr 25, 2013 | 75.59 | 76.32 | 75.54 | 76.09 | 61,586 | +0.83(+1.10%) |
Apr 24, 2013 | 75.57 | 75.63 | 75.07 | 75.26 | 79,481 | +0.09(+0.12%) |
Apr 23, 2013 | 74.69 | 75.24 | 74.40 | 75.17 | 101,796 | +0.82(+1.10%) |
Apr 22, 2013 | 74.23 | 74.47 | 73.50 | 74.35 | 86,775 | +0.31(+0.42%) |
Apr 19, 2013 | 73.38 | 74.04 | 73.20 | 74.04 | 32,044 | +0.89(+1.22%) |
Apr 18, 2013 | 74.14 | 74.14 | 72.88 | 73.15 | 65,601 | -0.82(-1.11%) |
Apr 17, 2013 | 74.27 | 74.35 | 73.52 | 73.97 | 74,357 | -0.78(-1.05%) |
Apr 16, 2013 | 74.33 | 74.79 | 74.08 | 74.76 | 62,490 | +0.99(+1.34%) |
Apr 15, 2013 | 75.63 | 75.63 | 73.75 | 73.77 | 140,984 | -2.07(-2.73%) |
Apr 12, 2013 | 75.37 | 75.84 | 75.31 | 75.84 | 43,427 | +0.34(+0.45%) |
Apr 11, 2013 | 74.91 | 75.80 | 74.91 | 75.50 | 77,944 | +0.69(+0.92%) |
Apr 10, 2013 | 74.08 | 74.87 | 74.08 | 74.81 | 29,097 | +0.89(+1.20%) |
Apr 09, 2013 | 74.18 | 74.28 | 73.68 | 73.92 | 32,185 | -0.15(-0.20%) |
Apr 08, 2013 | 73.55 | 74.07 | 73.30 | 74.07 | 35,101 | +0.72(+0.98%) |
Apr 05, 2013 | 72.74 | 73.39 | 72.30 | 73.35 | 65,505 | -0.23(-0.31%) |
Apr 04, 2013 | 73.15 | 73.62 | 73.15 | 73.58 | 55,801 | +0.41(+0.56%) |
Apr 03, 2013 | 74.03 | 74.04 | 72.95 | 73.17 | 65,920 | -0.76(-1.03%) |
Apr 02, 2013 | 73.74 | 74.12 | 73.74 | 73.93 | 65,139 | +0.47(+0.64%) |