Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 75.36 | 77.08 | 75.00 | 75.92 | 53,453 | +0.76(+1.01%) |
Mar 28, 2014 | 74.81 | 76.12 | 74.40 | 75.16 | 42,396 | +0.20(+0.27%) |
Mar 27, 2014 | 74.30 | 75.92 | 74.15 | 74.96 | 48,631 | +0.35(+0.47%) |
Mar 26, 2014 | 75.31 | 76.98 | 74.50 | 74.60 | 108,435 | -0.10(-0.14%) |
Mar 25, 2014 | 75.26 | 75.72 | 74.55 | 74.70 | 46,897 | -0.30(-0.40%) |
Mar 24, 2014 | 77.18 | 77.18 | 74.70 | 75.01 | 41,071 | -1.97(-2.56%) |
Mar 21, 2014 | 75.51 | 77.21 | 74.91 | 76.98 | 105,442 | +2.18(+2.91%) |
Mar 20, 2014 | 74.70 | 75.51 | 74.40 | 74.81 | 25,658 | -0.25(-0.34%) |
Mar 19, 2014 | 77.64 | 77.79 | 74.50 | 75.06 | 41,364 | -2.83(-3.64%) |
Mar 18, 2014 | 76.22 | 77.99 | 75.77 | 77.89 | 51,851 | +1.67(+2.19%) |
Mar 17, 2014 | 76.63 | 77.39 | 76.02 | 76.22 | 43,282 | -0.15(-0.20%) |
Mar 14, 2014 | 75.97 | 77.29 | 75.97 | 76.38 | 40,287 | +0.05(+0.07%) |
Mar 13, 2014 | 78.20 | 78.30 | 75.21 | 76.32 | 63,376 | -1.47(-1.89%) |
Mar 12, 2014 | 75.31 | 77.79 | 75.06 | 77.79 | 68,327 | +2.28(+3.02%) |
Mar 11, 2014 | 76.78 | 76.93 | 74.68 | 75.51 | 94,992 | -1.21(-1.58%) |
Mar 10, 2014 | 75.97 | 76.92 | 75.57 | 76.73 | 46,722 | +0.51(+0.66%) |
Mar 07, 2014 | 77.44 | 77.87 | 76.02 | 76.22 | 53,427 | -0.66(-0.86%) |
Mar 06, 2014 | 78.35 | 78.65 | 75.97 | 76.88 | 115,711 | -1.21(-1.56%) |
Mar 05, 2014 | 78.20 | 78.60 | 77.29 | 78.10 | 131,412 | -0.46(-0.58%) |
Mar 04, 2014 | 77.74 | 79.36 | 76.17 | 78.55 | 470,609 | +1.97(+2.58%) |
Mar 03, 2014 | 72.13 | 77.16 | 71.02 | 76.58 | 216,215 | +2.37(+3.19%) |
Feb 28, 2014 | 75.80 | 76.58 | 74.11 | 74.21 | 103,968 | -1.26(-1.66%) |
Feb 27, 2014 | 76.05 | 76.43 | 74.50 | 75.47 | 138,829 | -0.53(-0.70%) |
Feb 26, 2014 | 76.87 | 77.06 | 75.27 | 76.00 | 99,355 | -0.48(-0.63%) |
Feb 25, 2014 | 78.03 | 78.03 | 75.18 | 76.48 | 117,625 | +1.11(+1.47%) |
Feb 24, 2014 | 77.45 | 77.63 | 75.08 | 75.37 | 114,671 | -0.87(-1.14%) |
Feb 21, 2014 | 77.35 | 78.90 | 67.33 | 76.24 | 695,185 | -10.68(-12.28%) |
Feb 20, 2014 | 88.08 | 88.99 | 86.72 | 86.92 | 39,866 | -1.16(-1.32%) |
Feb 19, 2014 | 89.48 | 90.49 | 87.79 | 88.08 | 40,734 | -1.64(-1.83%) |
Feb 18, 2014 | 90.59 | 90.93 | 89.62 | 89.72 | 52,322 | -0.53(-0.59%) |
Feb 14, 2014 | 87.50 | 90.25 | 90.25 | 90.25 | 123,877 | +2.90(+3.32%) |
Feb 13, 2014 | 86.10 | 88.03 | 86.10 | 87.35 | 52,605 | +0.58(+0.67%) |
Feb 12, 2014 | 87.30 | 88.41 | 86.48 | 86.77 | 31,130 | -0.72(-0.83%) |
Feb 11, 2014 | 87.98 | 88.32 | 87.01 | 87.50 | 40,607 | -0.58(-0.66%) |
Feb 10, 2014 | 88.37 | 89.04 | 86.77 | 88.08 | 27,141 | -0.34(-0.38%) |
Feb 07, 2014 | 88.32 | 89.09 | 87.45 | 88.41 | 30,633 | +0.24(+0.27%) |
Feb 06, 2014 | 87.40 | 88.66 | 87.40 | 88.17 | 41,248 | +1.16(+1.33%) |
Feb 05, 2014 | 87.16 | 87.59 | 86.14 | 87.01 | 37,479 | -0.58(-0.66%) |
Feb 04, 2014 | 87.16 | 88.51 | 80.13 | 87.59 | 46,124 | +0.87(+1.00%) |
Feb 03, 2014 | 90.35 | 91.12 | 85.52 | 86.72 | 53,144 | -3.53(-3.91%) |
Jan 31, 2014 | 89.14 | 93.63 | 88.66 | 90.25 | 41,361 | -0.24(-0.27%) |
Jan 30, 2014 | 91.55 | 92.52 | 90.44 | 90.49 | 48,300 | -0.34(-0.37%) |
Jan 29, 2014 | 92.67 | 93.20 | 90.83 | 90.83 | 30,042 | -2.46(-2.64%) |
Jan 28, 2014 | 93.25 | 93.87 | 92.33 | 93.29 | 50,564 | +0.10(+0.10%) |
Jan 27, 2014 | 94.21 | 94.74 | 92.42 | 93.20 | 60,116 | -0.77(-0.82%) |
Jan 24, 2014 | 94.21 | 94.21 | 92.86 | 93.97 | 42,454 | -0.39(-0.41%) |
Jan 23, 2014 | 94.16 | 94.74 | 92.33 | 94.36 | 82,783 | +0.29(+0.31%) |
Jan 22, 2014 | 93.49 | 94.21 | 93.15 | 94.07 | 28,802 | +1.11(+1.20%) |
Jan 21, 2014 | 93.20 | 93.87 | 92.13 | 92.96 | 39,618 | +0.77(+0.84%) |
Jan 17, 2014 | 92.42 | 92.18 | 92.18 | 92.18 | 41,561 | -0.24(-0.26%) |
Jan 16, 2014 | 93.73 | 94.65 | 91.94 | 92.42 | 35,245 | -1.50(-1.59%) |
Jan 15, 2014 | 94.89 | 95.76 | 93.78 | 93.92 | 34,923 | -0.97(-1.02%) |
Jan 14, 2014 | 93.25 | 94.89 | 91.51 | 94.89 | 25,856 | +2.22(+2.40%) |
Jan 13, 2014 | 94.31 | 94.60 | 91.97 | 92.67 | 22,059 | -2.22(-2.34%) |
Jan 10, 2014 | 93.78 | 94.99 | 92.76 | 94.89 | 46,705 | +1.30(+1.39%) |
Jan 09, 2014 | 94.79 | 95.23 | 92.67 | 93.58 | 45,565 | -0.77(-0.82%) |
Jan 08, 2014 | 93.44 | 94.41 | 92.67 | 94.36 | 38,145 | +0.97(+1.03%) |
Jan 07, 2014 | 93.87 | 94.45 | 91.65 | 93.39 | 40,384 | -0.24(-0.26%) |
Jan 06, 2014 | 95.47 | 96.24 | 93.49 | 93.63 | 29,531 | -1.26(-1.32%) |
Jan 03, 2014 | 94.36 | 97.26 | 94.02 | 94.89 | 42,102 | +0.34(+0.36%) |
Jan 02, 2014 | 96.24 | 96.85 | 94.50 | 94.55 | 48,142 | -1.88(-1.95%) |
Dec 31, 2013 | 96.34 | 96.43 | 96.43 | 96.43 | 79,438 | +0.14(+0.15%) |
Dec 30, 2013 | 97.01 | 97.35 | 96.05 | 96.29 | 89,688 | -0.68(-0.70%) |
Dec 27, 2013 | 96.97 | 97.40 | 96.00 | 96.97 | 27,941 | +0.39(+0.40%) |
Dec 26, 2013 | 96.58 | 97.69 | 95.64 | 96.58 | 32,427 | +0.14(+0.15%) |
Dec 24, 2013 | 95.32 | 97.30 | 94.53 | 96.43 | 20,419 | +0.92(+0.96%) |
Dec 23, 2013 | 93.34 | 95.66 | 92.91 | 95.52 | 48,981 | +2.80(+3.02%) |
Dec 20, 2013 | 92.23 | 94.04 | 90.52 | 92.71 | 187,349 | +0.92(+1.00%) |
Dec 19, 2013 | 93.20 | 93.92 | 91.70 | 91.80 | 44,241 | -1.21(-1.30%) |
Dec 18, 2013 | 91.65 | 93.83 | 90.17 | 93.00 | 97,686 | +1.84(+2.01%) |
Dec 17, 2013 | 91.51 | 91.51 | 90.44 | 91.17 | 31,793 | -0.10(-0.11%) |
Dec 16, 2013 | 91.07 | 91.75 | 90.64 | 91.27 | 46,273 | +0.68(+0.75%) |
Dec 13, 2013 | 91.80 | 91.80 | 90.49 | 90.59 | 67,762 | -0.87(-0.95%) |
Dec 12, 2013 | 91.31 | 91.70 | 90.44 | 91.46 | 63,269 | +0.39(+0.42%) |
Dec 11, 2013 | 90.88 | 91.80 | 90.59 | 91.07 | 56,265 | +0.43(+0.48%) |
Dec 10, 2013 | 90.93 | 91.22 | 90.01 | 90.64 | 41,054 | -0.53(-0.58%) |
Dec 09, 2013 | 89.57 | 91.17 | 88.75 | 91.17 | 39,751 | +1.45(+1.62%) |
Dec 06, 2013 | 90.20 | 90.59 | 89.09 | 89.72 | 0 | +0.48(+0.54%) |
Dec 05, 2013 | 88.75 | 89.53 | 88.61 | 89.24 | 0 | +0.43(+0.49%) |
Dec 04, 2013 | 89.19 | 90.15 | 87.83 | 88.80 | 0 | -0.53(-0.59%) |
Dec 03, 2013 | 88.70 | 89.77 | 88.66 | 89.33 | 95,527 | +0.34(+0.38%) |
Dec 02, 2013 | 89.91 | 90.69 | 88.95 | 88.99 | 37,955 | -1.11(-1.23%) |
Nov 29, 2013 | 90.59 | 90.73 | 89.43 | 90.11 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 89.62 | 90.59 | 89.62 | 90.11 | 0 | +0.72(+0.81%) |
Nov 26, 2013 | 88.75 | 89.57 | 88.08 | 89.38 | 0 | +0.48(+0.54%) |
Nov 25, 2013 | 88.90 | 89.19 | 88.37 | 88.90 | 18,033 | +0.24(+0.27%) |
Nov 22, 2013 | 88.27 | 88.85 | 87.74 | 88.66 | 0 | +0.63(+0.71%) |
Nov 21, 2013 | 87.88 | 88.99 | 87.06 | 88.03 | 30,569 | +0.63(+0.72%) |
Nov 20, 2013 | 88.51 | 88.56 | 86.53 | 87.40 | 0 | -0.68(-0.77%) |
Nov 19, 2013 | 87.64 | 88.53 | 87.06 | 88.08 | 51,008 | +0.72(+0.83%) |
Nov 18, 2013 | 86.82 | 88.90 | 86.48 | 87.35 | 0 | +0.58(+0.67%) |
Nov 15, 2013 | 86.68 | 87.01 | 86.05 | 86.77 | 0 | -0.10(-0.11%) |
Nov 14, 2013 | 87.06 | 87.83 | 86.34 | 86.87 | 29,752 | +0.10(+0.11%) |
Nov 12, 2013 | 84.45 | 87.16 | 84.45 | 86.77 | 0 | +2.22(+2.63%) |
Nov 11, 2013 | 84.74 | 85.64 | 83.97 | 84.55 | 0 | -0.53(-0.62%) |
Nov 08, 2013 | 83.49 | 85.95 | 83.49 | 85.08 | 0 | +1.55(+1.85%) |
Nov 07, 2013 | 84.82 | 85.70 | 83.49 | 83.53 | 48,021 | -1.00(-1.19%) |
Nov 06, 2013 | 84.92 | 85.82 | 84.32 | 84.54 | 28,129 | -0.05(-0.06%) |
Nov 05, 2013 | 85.78 | 87.73 | 83.11 | 84.58 | 107,517 | +1.10(+1.31%) |
Nov 04, 2013 | 84.16 | 84.20 | 83.20 | 83.49 | 155,786 | -0.19(-0.23%) |
Nov 01, 2013 | 82.53 | 84.01 | 81.44 | 83.68 | 0 | +0.19(+0.23%) |
Oct 31, 2013 | 82.68 | 86.44 | 80.96 | 83.49 | 0 | -4.25(-4.84%) |
Oct 30, 2013 | 90.50 | 90.50 | 87.54 | 87.73 | 43,153 | -2.48(-2.75%) |
Oct 29, 2013 | 87.49 | 90.21 | 86.73 | 90.21 | 0 | +2.72(+3.11%) |
Oct 28, 2013 | 89.36 | 89.78 | 87.35 | 87.49 | 0 | -2.10(-2.34%) |
Oct 25, 2013 | 92.07 | 92.07 | 88.78 | 89.59 | 0 | -2.10(-2.29%) |
Oct 24, 2013 | 92.41 | 93.79 | 91.64 | 91.69 | 58,317 | -0.81(-0.88%) |
Oct 23, 2013 | 90.83 | 93.70 | 90.45 | 92.50 | 52,999 | -0.24(-0.26%) |
Oct 22, 2013 | 92.79 | 94.08 | 92.46 | 92.74 | 48,341 | +0.14(+0.15%) |
Oct 21, 2013 | 92.22 | 93.41 | 92.17 | 92.60 | 31,719 | +0.29(+0.31%) |
Oct 18, 2013 | 91.84 | 93.36 | 91.67 | 92.31 | 54,780 | +0.72(+0.78%) |
Oct 17, 2013 | 89.45 | 91.64 | 88.64 | 91.60 | 27,632 | +1.91(+2.13%) |
Oct 16, 2013 | 90.55 | 91.02 | 89.55 | 89.69 | 39,217 | -0.05(-0.05%) |
Oct 15, 2013 | 89.78 | 90.61 | 88.97 | 89.74 | 843,862 | -0.33(-0.37%) |
Oct 14, 2013 | 88.64 | 90.07 | 88.50 | 90.07 | 20,187 | +1.19(+1.34%) |
Oct 11, 2013 | 87.11 | 88.93 | 86.30 | 88.88 | 0 | +1.67(+1.91%) |
Oct 10, 2013 | 86.02 | 87.49 | 85.06 | 87.21 | 26,608 | +2.24(+2.64%) |
Oct 09, 2013 | 85.82 | 86.25 | 84.54 | 84.97 | 43,598 | -0.72(-0.84%) |
Oct 08, 2013 | 86.02 | 86.54 | 84.92 | 85.68 | 37,005 | -0.48(-0.55%) |
Oct 07, 2013 | 87.73 | 88.21 | 86.16 | 86.16 | 0 | -2.24(-2.54%) |
Oct 04, 2013 | 87.30 | 88.50 | 86.40 | 88.40 | 0 | +0.81(+0.93%) |
Oct 03, 2013 | 88.69 | 88.69 | 87.26 | 87.59 | 0 | -1.43(-1.61%) |
Oct 02, 2013 | 89.64 | 89.93 | 88.83 | 89.02 | 35,468 | -1.14(-1.27%) |
Oct 01, 2013 | 90.17 | 90.40 | 89.78 | 90.17 | 22,356 | +0.72(+0.80%) |
Sep 27, 2013 | 88.54 | 89.74 | 88.54 | 89.45 | 0 | +0.19(+0.21%) |
Sep 26, 2013 | 90.17 | 90.17 | 88.73 | 89.26 | 40,602 | -0.48(-0.53%) |
Sep 25, 2013 | 89.74 | 90.88 | 89.74 | 89.74 | 26,277 | +0.10(+0.11%) |
Sep 24, 2013 | 89.83 | 90.50 | 89.40 | 89.64 | 34,727 | -0.19(-0.21%) |
Sep 23, 2013 | 89.93 | 90.40 | 89.40 | 89.83 | 64,044 | +0.19(+0.21%) |
Sep 20, 2013 | 89.78 | 91.12 | 89.36 | 89.64 | 0 | -0.05(-0.05%) |
Sep 19, 2013 | 89.31 | 89.74 | 88.50 | 89.69 | 33,871 | +0.57(+0.64%) |
Sep 18, 2013 | 88.73 | 89.50 | 87.69 | 89.12 | 0 | +0.29(+0.32%) |
Sep 17, 2013 | 87.64 | 89.13 | 86.54 | 88.83 | 0 | +1.00(+1.14%) |
Sep 16, 2013 | 88.07 | 88.02 | 87.11 | 87.83 | 0 | +0.72(+0.82%) |
Sep 13, 2013 | 86.92 | 87.26 | 86.54 | 87.11 | 0 | +0.43(+0.50%) |
Sep 12, 2013 | 86.83 | 87.02 | 86.21 | 86.68 | 0 | -0.33(-0.38%) |
Sep 11, 2013 | 86.40 | 87.21 | 81.10 | 87.02 | 0 | -0.43(-0.49%) |
Sep 10, 2013 | 86.25 | 87.54 | 85.44 | 87.45 | 46,659 | +1.77(+2.06%) |
Sep 09, 2013 | 86.49 | 87.15 | 85.35 | 85.68 | 0 | -0.72(-0.83%) |
Sep 06, 2013 | 86.83 | 86.92 | 84.97 | 86.40 | 0 | -0.52(-0.60%) |
Sep 05, 2013 | 86.83 | 87.40 | 86.06 | 86.92 | 39,394 | +0.38(+0.44%) |
Sep 04, 2013 | 85.87 | 86.68 | 84.92 | 86.54 | 0 | -0.62(-0.71%) |
Sep 03, 2013 | 87.11 | 87.97 | 86.30 | 87.16 | 0 | +1.38(+1.61%) |
Aug 30, 2013 | 87.73 | 88.02 | 85.68 | 85.78 | 0 | -2.34(-2.65%) |
Aug 29, 2013 | 87.54 | 88.59 | 87.07 | 88.11 | 28,125 | +0.62(+0.71%) |
Aug 28, 2013 | 87.54 | 87.76 | 86.71 | 87.49 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 87.26 | 88.35 | 87.26 | 87.49 | 42,794 | -0.48(-0.54%) |
Aug 26, 2013 | 88.07 | 88.59 | 87.45 | 87.97 | 0 | -0.05(-0.05%) |
Aug 23, 2013 | 88.93 | 89.78 | 87.66 | 88.02 | 0 | -0.95(-1.07%) |
Aug 22, 2013 | 89.21 | 89.59 | 85.87 | 88.97 | 109,728 | -0.19(-0.21%) |
Aug 21, 2013 | 88.35 | 89.40 | 87.92 | 89.16 | 0 | +0.29(+0.32%) |
Aug 20, 2013 | 87.30 | 88.88 | 86.83 | 88.88 | 41,346 | +1.34(+1.53%) |
Aug 19, 2013 | 87.30 | 88.07 | 87.02 | 87.54 | 44,686 | +0.38(+0.44%) |
Aug 16, 2013 | 85.73 | 87.16 | 85.73 | 87.16 | 0 | +1.05(+1.22%) |
Aug 15, 2013 | 85.97 | 86.40 | 85.07 | 86.11 | 65,365 | -0.83(-0.96%) |
Aug 14, 2013 | 86.11 | 87.35 | 85.73 | 86.95 | 35,098 | +0.74(+0.86%) |
Aug 13, 2013 | 86.59 | 86.97 | 85.35 | 86.21 | 21,405 | -0.05(-0.06%) |
Aug 12, 2013 | 85.74 | 86.63 | 85.74 | 86.25 | 19,292 | +0.14(+0.16%) |
Aug 09, 2013 | 86.54 | 87.29 | 85.92 | 86.11 | 30,529 | -0.47(-0.54%) |
Aug 08, 2013 | 87.43 | 87.90 | 86.16 | 86.58 | 31,375 | -0.42(-0.49%) |
Aug 07, 2013 | 88.23 | 88.33 | 87.01 | 87.01 | 31,625 | -1.32(-1.49%) |
Aug 06, 2013 | 88.89 | 89.03 | 88.05 | 88.33 | 26,472 | -0.66(-0.74%) |
Aug 05, 2013 | 89.65 | 90.31 | 88.80 | 88.99 | 54,256 | -0.80(-0.89%) |
Aug 02, 2013 | 86.77 | 89.98 | 84.93 | 89.79 | 57,542 | +3.39(+3.93%) |
Aug 01, 2013 | 86.16 | 86.72 | 85.41 | 86.40 | 48,900 | +1.04(+1.21%) |
Jul 31, 2013 | 85.36 | 85.97 | 84.46 | 85.36 | 0 | +0.14(+0.17%) |
Jul 30, 2013 | 85.83 | 85.92 | 84.65 | 85.22 | 0 | +0.14(+0.17%) |
Jul 29, 2013 | 85.92 | 86.02 | 84.65 | 85.08 | 0 | -0.80(-0.93%) |
Jul 26, 2013 | 85.92 | 86.16 | 85.22 | 85.88 | 0 | -0.52(-0.60%) |
Jul 25, 2013 | 85.59 | 86.49 | 84.56 | 86.40 | 0 | +0.85(+0.99%) |
Jul 24, 2013 | 86.54 | 86.54 | 85.03 | 85.55 | 0 | +0.05(+0.06%) |
Jul 23, 2013 | 86.58 | 86.82 | 85.36 | 85.50 | 0 | -0.71(-0.82%) |
Jul 22, 2013 | 84.60 | 86.35 | 84.60 | 86.21 | 0 | +1.23(+1.44%) |
Jul 19, 2013 | 84.79 | 85.31 | 84.02 | 84.98 | 0 | +0.71(+0.84%) |
Jul 18, 2013 | 84.42 | 84.89 | 83.57 | 84.27 | 0 | +0.19(+0.22%) |
Jul 17, 2013 | 84.13 | 84.79 | 82.91 | 84.09 | 26,623 | +0.61(+0.73%) |
Jul 16, 2013 | 83.71 | 83.90 | 82.91 | 83.47 | 0 | -0.14(-0.17%) |
Jul 15, 2013 | 83.57 | 83.94 | 82.67 | 83.61 | 0 | +0.33(+0.40%) |
Jul 12, 2013 | 83.52 | 83.90 | 83.14 | 83.28 | 0 | -0.14(-0.17%) |
Jul 11, 2013 | 83.76 | 84.32 | 82.95 | 83.43 | 0 | +0.90(+1.09%) |
Jul 10, 2013 | 82.67 | 83.57 | 82.20 | 82.53 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 81.45 | 83.99 | 80.74 | 82.53 | 0 | +1.74(+2.16%) |
Jul 08, 2013 | 79.61 | 80.79 | 79.56 | 80.79 | 0 | +1.08(+1.36%) |
Jul 05, 2013 | 81.07 | 81.07 | 79.14 | 79.70 | 0 | -0.09(-0.12%) |
Jul 03, 2013 | 79.70 | 80.55 | 79.05 | 79.80 | 0 | -0.05(-0.06%) |
Jul 02, 2013 | 81.16 | 81.64 | 79.14 | 79.84 | 0 | -1.13(-1.40%) |
Jul 01, 2013 | 80.65 | 81.73 | 80.13 | 80.98 | 0 | +1.37(+1.72%) |
Jun 28, 2013 | 80.36 | 82.04 | 79.47 | 79.61 | 111,465 | -0.71(-0.88%) |
Jun 27, 2013 | 79.14 | 80.83 | 79.04 | 80.32 | 0 | +1.84(+2.34%) |
Jun 26, 2013 | 79.89 | 80.48 | 78.01 | 78.48 | 0 | -0.52(-0.66%) |
Jun 25, 2013 | 76.36 | 79.47 | 75.18 | 79.00 | 0 | +3.58(+4.75%) |
Jun 24, 2013 | 74.24 | 76.12 | 73.93 | 75.41 | 0 | +0.24(+0.31%) |
Jun 21, 2013 | 77.20 | 77.25 | 74.99 | 75.18 | 123,132 | -1.65(-2.15%) |
Jun 20, 2013 | 77.77 | 79.82 | 75.39 | 76.83 | 0 | -2.22(-2.80%) |
Jun 19, 2013 | 80.88 | 81.92 | 78.85 | 79.04 | 0 | -1.60(-1.99%) |
Jun 18, 2013 | 80.17 | 81.73 | 79.33 | 80.65 | 0 | +0.80(+1.00%) |
Jun 17, 2013 | 80.74 | 81.35 | 79.37 | 79.84 | 0 | +0.05(+0.06%) |
Jun 14, 2013 | 80.22 | 81.35 | 79.18 | 79.80 | 0 | -0.38(-0.47%) |
Jun 13, 2013 | 78.62 | 80.22 | 78.19 | 80.17 | 43,694 | +1.79(+2.29%) |
Jun 12, 2013 | 80.22 | 80.22 | 77.86 | 78.38 | 31,099 | -1.08(-1.36%) |
Jun 11, 2013 | 80.17 | 80.27 | 78.76 | 79.47 | 43,750 | -1.32(-1.63%) |
Jun 10, 2013 | 81.31 | 81.35 | 80.08 | 80.79 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 81.40 | 82.11 | 80.55 | 80.79 | 0 | +0.19(+0.23%) |
Jun 06, 2013 | 79.56 | 80.88 | 79.04 | 80.60 | 40,248 | +0.94(+1.18%) |
Jun 05, 2013 | 82.20 | 82.20 | 79.61 | 79.66 | 0 | -2.55(-3.10%) |
Jun 04, 2013 | 82.44 | 84.42 | 81.64 | 82.20 | 0 | -0.09(-0.11%) |
Jun 03, 2013 | 79.75 | 82.48 | 79.40 | 82.29 | 93,940 | +4.01(+5.12%) |
May 31, 2013 | 79.14 | 79.72 | 78.19 | 78.29 | 35,144 | -1.13(-1.42%) |
May 30, 2013 | 80.65 | 80.74 | 79.33 | 79.42 | 28,758 | -0.71(-0.88%) |
May 29, 2013 | 81.12 | 81.12 | 79.56 | 80.13 | 35,682 | -1.23(-1.51%) |
May 28, 2013 | 82.29 | 83.42 | 80.69 | 81.35 | 50,627 | +0.24(+0.29%) |
May 24, 2013 | 81.64 | 82.25 | 80.83 | 81.12 | 0 | -0.75(-0.92%) |
May 23, 2013 | 79.99 | 81.97 | 79.99 | 81.87 | 0 | +1.41(+1.76%) |
May 22, 2013 | 80.41 | 81.07 | 79.89 | 80.46 | 0 | -0.09(-0.12%) |
May 21, 2013 | 80.55 | 81.54 | 79.75 | 80.55 | 0 | +0.14(+0.18%) |
May 20, 2013 | 79.37 | 81.21 | 79.37 | 80.41 | 0 | +0.57(+0.71%) |
May 17, 2013 | 79.09 | 79.94 | 78.34 | 79.84 | 0 | +0.85(+1.07%) |
May 16, 2013 | 78.19 | 79.89 | 78.19 | 79.00 | 50,490 | +0.33(+0.42%) |
May 15, 2013 | 78.85 | 79.37 | 78.57 | 78.67 | 0 | -0.33(-0.42%) |
May 13, 2013 | 78.58 | 79.18 | 77.97 | 79.00 | 0 | +0.00(+0.00%) |
May 10, 2013 | 78.76 | 79.87 | 78.72 | 79.00 | 0 | +0.19(+0.24%) |
May 09, 2013 | 78.20 | 79.42 | 77.97 | 78.81 | 0 | +0.19(+0.24%) |
May 08, 2013 | 79.97 | 80.34 | 78.16 | 78.62 | 0 | -1.40(-1.74%) |
May 07, 2013 | 77.18 | 81.14 | 77.18 | 80.02 | 0 | +2.33(+2.99%) |
May 06, 2013 | 78.20 | 78.81 | 76.67 | 77.69 | 0 | -0.33(-0.42%) |
May 03, 2013 | 88.39 | 88.39 | 74.34 | 78.02 | 0 | +3.68(+4.94%) |
May 02, 2013 | 72.48 | 74.67 | 72.48 | 74.34 | 0 | +2.00(+2.77%) |
May 01, 2013 | 74.99 | 75.69 | 72.11 | 72.34 | 0 | -3.21(-4.25%) |
Apr 30, 2013 | 77.23 | 77.32 | 75.32 | 75.55 | 0 | -1.54(-1.99%) |
Apr 29, 2013 | 76.06 | 77.69 | 75.69 | 77.09 | 38,124 | +1.30(+1.72%) |
Apr 26, 2013 | 76.02 | 76.02 | 74.83 | 75.79 | 56,192 | -0.23(-0.31%) |
Apr 25, 2013 | 75.04 | 76.44 | 74.72 | 76.02 | 0 | +1.26(+1.68%) |
Apr 24, 2013 | 73.51 | 74.81 | 73.09 | 74.76 | 27,653 | +1.44(+1.97%) |
Apr 23, 2013 | 72.34 | 73.74 | 71.69 | 73.32 | 34,612 | +1.72(+2.40%) |
Apr 22, 2013 | 65.50 | 72.08 | 65.18 | 71.60 | 72,669 | +4.79(+7.17%) |
Apr 19, 2013 | 66.62 | 67.97 | 66.48 | 66.81 | 63,200 | +0.14(+0.21%) |
Apr 18, 2013 | 68.90 | 68.90 | 66.34 | 66.67 | 57,472 | -2.05(-2.98%) |
Apr 17, 2013 | 70.81 | 71.55 | 67.64 | 68.71 | 35,111 | -2.79(-3.90%) |
Apr 16, 2013 | 70.81 | 71.78 | 70.30 | 71.51 | 29,896 | +1.26(+1.79%) |
Apr 15, 2013 | 73.23 | 73.51 | 70.11 | 70.25 | 37,382 | -3.49(-4.73%) |
Apr 12, 2013 | 73.04 | 73.74 | 71.97 | 73.74 | 20,068 | +0.65(+0.89%) |
Apr 11, 2013 | 73.74 | 74.11 | 73.09 | 73.09 | 16,214 | -0.84(-1.13%) |
Apr 10, 2013 | 72.90 | 74.86 | 72.27 | 73.92 | 40,450 | +1.63(+2.25%) |
Apr 09, 2013 | 72.95 | 73.13 | 71.92 | 72.30 | 24,498 | -0.37(-0.51%) |
Apr 08, 2013 | 71.92 | 72.69 | 71.27 | 72.67 | 15,201 | +1.02(+1.43%) |
Apr 05, 2013 | 70.06 | 71.74 | 70.02 | 71.64 | 22,300 | +0.47(+0.65%) |
Apr 04, 2013 | 71.46 | 71.60 | 70.40 | 71.18 | 30,171 | +0.00(+0.00%) |
Apr 03, 2013 | 71.37 | 72.30 | 70.58 | 71.18 | 25,659 | -0.28(-0.39%) |
Apr 02, 2013 | 71.92 | 71.92 | 70.85 | 71.46 | 68,374 | +0.00(+0.00%) |