Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 92.15 | 93.67 | 92.11 | 92.78 | 6,329,620 | +2.10(+2.31%) |
Mar 28, 2014 | 91.97 | 93.36 | 90.55 | 90.68 | 4,315,220 | -1.31(-1.42%) |
Mar 27, 2014 | 91.25 | 93.26 | 90.64 | 91.99 | 6,033,617 | +1.64(+1.81%) |
Mar 26, 2014 | 91.19 | 92.44 | 90.30 | 90.35 | 5,077,718 | -0.39(-0.43%) |
Mar 25, 2014 | 91.57 | 93.24 | 90.01 | 90.74 | 5,121,611 | -0.49(-0.54%) |
Mar 24, 2014 | 92.73 | 92.90 | 89.18 | 91.23 | 5,813,171 | -1.24(-1.34%) |
Mar 21, 2014 | 95.57 | 97.01 | 92.24 | 92.47 | 9,440,404 | -3.10(-3.24%) |
Mar 20, 2014 | 94.90 | 95.61 | 94.21 | 95.57 | 3,063,133 | +0.35(+0.37%) |
Mar 19, 2014 | 96.28 | 96.28 | 94.57 | 95.22 | 3,455,774 | -0.67(-0.70%) |
Mar 18, 2014 | 93.65 | 95.89 | 93.51 | 95.88 | 4,317,577 | +2.72(+2.91%) |
Mar 17, 2014 | 92.61 | 94.26 | 92.18 | 93.17 | 3,411,307 | +0.99(+1.08%) |
Mar 14, 2014 | 92.82 | 93.96 | 92.04 | 92.18 | 2,945,686 | -1.07(-1.15%) |
Mar 13, 2014 | 94.91 | 95.04 | 92.76 | 93.24 | 3,235,105 | -1.52(-1.60%) |
Mar 12, 2014 | 92.51 | 94.78 | 92.51 | 94.76 | 3,668,144 | +1.29(+1.38%) |
Mar 11, 2014 | 94.37 | 94.48 | 93.08 | 93.48 | 3,529,826 | -0.85(-0.90%) |
Mar 10, 2014 | 91.97 | 94.85 | 91.96 | 94.33 | 5,033,543 | +2.36(+2.57%) |
Mar 07, 2014 | 94.26 | 94.70 | 90.46 | 91.97 | 9,471,987 | -1.45(-1.55%) |
Mar 06, 2014 | 95.30 | 95.85 | 93.36 | 93.42 | 4,075,647 | -1.50(-1.58%) |
Mar 05, 2014 | 94.91 | 95.64 | 94.32 | 94.92 | 3,269,868 | +0.14(+0.15%) |
Mar 04, 2014 | 94.27 | 94.82 | 93.66 | 94.78 | 3,400,416 | +1.74(+1.87%) |
Mar 03, 2014 | 92.44 | 93.41 | 92.16 | 93.04 | 3,328,662 | -0.25(-0.27%) |
Feb 28, 2014 | 93.47 | 95.49 | 92.65 | 93.29 | 6,452,452 | +0.71(+0.76%) |
Feb 27, 2014 | 91.76 | 93.20 | 91.60 | 92.58 | 5,014,446 | +0.92(+1.00%) |
Feb 26, 2014 | 93.20 | 93.45 | 91.57 | 91.66 | 5,175,104 | -1.88(-2.01%) |
Feb 25, 2014 | 94.28 | 94.94 | 93.29 | 93.55 | 3,212,171 | -1.08(-1.14%) |
Feb 24, 2014 | 93.65 | 95.22 | 93.16 | 94.62 | 3,685,850 | +1.46(+1.57%) |
Feb 21, 2014 | 93.09 | 94.40 | 92.72 | 93.16 | 4,513,275 | +0.27(+0.29%) |
Feb 20, 2014 | 92.79 | 93.51 | 92.45 | 92.89 | 4,012,240 | +0.11(+0.11%) |
Feb 19, 2014 | 93.91 | 93.95 | 92.62 | 92.79 | 3,694,850 | -1.20(-1.27%) |
Feb 18, 2014 | 93.91 | 95.02 | 93.70 | 93.98 | 4,086,715 | +0.83(+0.89%) |
Feb 14, 2014 | 92.93 | 93.15 | 93.15 | 93.15 | 3,558,958 | -0.23(-0.25%) |
Feb 13, 2014 | 91.51 | 93.39 | 91.18 | 93.39 | 3,363,760 | +1.46(+1.59%) |
Feb 12, 2014 | 90.97 | 92.17 | 90.92 | 91.93 | 2,908,104 | +0.73(+0.80%) |
Feb 11, 2014 | 90.27 | 91.21 | 89.40 | 91.20 | 3,326,595 | +1.17(+1.30%) |
Feb 10, 2014 | 89.57 | 90.08 | 88.24 | 90.03 | 4,475,814 | +1.05(+1.18%) |
Feb 07, 2014 | 87.14 | 89.09 | 86.67 | 88.98 | 3,794,373 | +2.12(+2.44%) |
Feb 06, 2014 | 86.53 | 87.43 | 86.13 | 86.87 | 3,652,907 | +0.75(+0.87%) |
Feb 05, 2014 | 86.39 | 87.52 | 85.74 | 86.12 | 5,779,752 | -0.53(-0.61%) |
Feb 04, 2014 | 88.08 | 88.11 | 86.60 | 86.65 | 6,804,498 | -0.73(-0.83%) |
Feb 03, 2014 | 89.57 | 90.18 | 87.17 | 87.38 | 6,712,794 | -1.65(-1.85%) |
Jan 31, 2014 | 88.72 | 89.97 | 88.39 | 89.02 | 6,596,551 | -1.45(-1.60%) |
Jan 30, 2014 | 89.86 | 91.29 | 89.47 | 90.47 | 4,418,751 | +1.29(+1.44%) |
Jan 29, 2014 | 87.56 | 90.68 | 87.56 | 89.19 | 7,651,696 | -1.15(-1.27%) |
Jan 28, 2014 | 88.60 | 91.21 | 88.54 | 90.33 | 5,796,886 | +1.63(+1.84%) |
Jan 27, 2014 | 89.25 | 89.68 | 87.88 | 88.70 | 5,511,646 | -0.58(-0.65%) |
Jan 24, 2014 | 91.76 | 91.76 | 89.05 | 89.28 | 6,761,262 | -3.23(-3.49%) |
Jan 23, 2014 | 92.05 | 92.97 | 91.01 | 92.50 | 4,719,821 | -0.58(-0.62%) |
Jan 22, 2014 | 89.68 | 93.15 | 89.49 | 93.08 | 6,796,057 | +3.83(+4.29%) |
Jan 21, 2014 | 89.78 | 89.81 | 88.74 | 89.25 | 4,105,636 | +0.07(+0.08%) |
Jan 17, 2014 | 88.99 | 89.17 | 89.17 | 89.17 | 5,358,096 | +0.09(+0.10%) |
Jan 16, 2014 | 88.92 | 89.58 | 88.49 | 89.08 | 3,408,972 | +0.39(+0.44%) |
Jan 15, 2014 | 88.10 | 89.02 | 87.86 | 88.69 | 4,093,244 | +0.59(+0.67%) |
Jan 14, 2014 | 87.44 | 88.27 | 86.98 | 88.10 | 3,395,433 | +0.99(+1.13%) |
Jan 13, 2014 | 88.55 | 88.86 | 86.77 | 87.11 | 4,949,076 | -1.19(-1.35%) |
Jan 10, 2014 | 89.06 | 89.06 | 86.96 | 88.30 | 4,081,686 | -0.67(-0.76%) |
Jan 09, 2014 | 87.22 | 89.03 | 86.98 | 88.98 | 4,540,649 | +2.25(+2.60%) |
Jan 08, 2014 | 87.29 | 87.49 | 86.33 | 86.72 | 3,317,735 | -0.41(-0.47%) |
Jan 07, 2014 | 84.94 | 87.41 | 84.77 | 87.14 | 4,847,203 | +2.21(+2.60%) |
Jan 06, 2014 | 85.67 | 86.01 | 84.66 | 84.93 | 3,786,214 | -0.74(-0.86%) |
Jan 03, 2014 | 86.59 | 86.79 | 85.36 | 85.67 | 2,773,704 | -0.99(-1.14%) |
Jan 02, 2014 | 85.59 | 86.96 | 85.36 | 86.66 | 3,374,725 | +1.28(+1.50%) |
Dec 31, 2013 | 86.75 | 85.38 | 85.38 | 85.38 | 3,157,000 | -1.06(-1.22%) |
Dec 30, 2013 | 86.34 | 86.46 | 85.61 | 86.43 | 2,049,645 | +0.28(+0.32%) |
Dec 27, 2013 | 85.98 | 86.43 | 85.59 | 86.16 | 2,724,045 | +0.57(+0.66%) |
Dec 26, 2013 | 84.28 | 85.67 | 84.16 | 85.59 | 2,082,399 | +1.58(+1.88%) |
Dec 24, 2013 | 84.82 | 84.88 | 83.97 | 84.01 | 1,354,159 | -0.71(-0.84%) |
Dec 23, 2013 | 85.82 | 85.86 | 84.21 | 84.72 | 2,881,924 | -0.62(-0.73%) |
Dec 20, 2013 | 84.12 | 86.05 | 83.84 | 85.34 | 7,063,195 | +1.07(+1.27%) |
Dec 19, 2013 | 84.23 | 84.34 | 83.01 | 84.27 | 3,744,221 | -0.10(-0.12%) |
Dec 18, 2013 | 83.30 | 84.38 | 82.11 | 84.37 | 5,405,800 | +1.29(+1.56%) |
Dec 17, 2013 | 84.42 | 84.51 | 82.28 | 83.07 | 4,921,433 | -0.84(-1.00%) |
Dec 16, 2013 | 84.48 | 85.34 | 83.87 | 83.91 | 2,777,253 | -0.03(-0.04%) |
Dec 13, 2013 | 84.57 | 84.79 | 83.30 | 83.94 | 3,535,073 | -0.31(-0.36%) |
Dec 12, 2013 | 84.49 | 85.21 | 84.08 | 84.25 | 4,445,882 | -0.36(-0.42%) |
Dec 11, 2013 | 85.65 | 85.65 | 84.56 | 84.61 | 4,890,378 | -0.79(-0.92%) |
Dec 10, 2013 | 84.66 | 85.50 | 84.66 | 85.39 | 4,622,867 | +0.09(+0.11%) |
Dec 09, 2013 | 85.47 | 85.55 | 84.95 | 85.30 | 3,277,072 | -0.10(-0.12%) |
Dec 06, 2013 | 86.12 | 86.12 | 84.71 | 85.41 | 0 | +0.58(+0.68%) |
Dec 05, 2013 | 84.45 | 84.95 | 83.90 | 84.83 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 84.37 | 84.97 | 83.85 | 84.62 | 3,251,587 | -0.28(-0.33%) |
Dec 03, 2013 | 85.65 | 85.67 | 84.54 | 84.91 | 3,449,250 | -0.76(-0.89%) |
Dec 02, 2013 | 85.53 | 85.97 | 85.15 | 85.67 | 2,773,309 | +0.29(+0.34%) |
Nov 29, 2013 | 85.46 | 85.65 | 85.08 | 85.38 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.66 | 85.98 | 84.43 | 85.18 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 85.37 | 85.86 | 84.97 | 85.07 | 3,651,285 | -0.22(-0.25%) |
Nov 25, 2013 | 84.83 | 85.35 | 84.17 | 85.29 | 4,411,760 | +0.70(+0.82%) |
Nov 22, 2013 | 84.58 | 84.94 | 83.99 | 84.59 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.67 | 87.10 | 82.89 | 84.01 | 9,959,098 | -2.48(-2.86%) |
Nov 20, 2013 | 86.34 | 87.34 | 85.98 | 86.49 | 3,032,195 | +0.07(+0.09%) |
Nov 19, 2013 | 86.60 | 86.94 | 85.80 | 86.41 | 2,874,853 | -0.43(-0.49%) |
Nov 18, 2013 | 87.19 | 88.10 | 86.63 | 86.84 | 3,847,030 | +0.79(+0.91%) |
Nov 15, 2013 | 86.07 | 86.54 | 85.09 | 86.05 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 85.33 | 87.38 | 85.03 | 86.37 | 5,396,749 | +1.41(+1.66%) |
Nov 13, 2013 | 83.48 | 85.30 | 82.96 | 84.97 | 4,302,560 | +0.61(+0.73%) |
Nov 12, 2013 | 83.95 | 84.53 | 83.41 | 84.35 | 3,223,451 | +0.01(+0.01%) |
Nov 11, 2013 | 84.22 | 84.95 | 83.23 | 84.34 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 83.03 | 84.94 | 82.93 | 84.37 | 0 | +1.62(+1.96%) |
Nov 07, 2013 | 85.08 | 85.89 | 82.47 | 82.75 | 5,131,848 | -1.71(-2.03%) |
Nov 06, 2013 | 86.64 | 86.67 | 84.29 | 84.46 | 4,687,449 | -1.35(-1.58%) |
Nov 05, 2013 | 86.70 | 87.10 | 85.60 | 85.81 | 4,419,508 | -1.59(-1.82%) |
Nov 04, 2013 | 88.49 | 89.21 | 87.12 | 87.41 | 3,016,054 | -1.05(-1.19%) |
Nov 01, 2013 | 87.25 | 88.50 | 86.87 | 88.46 | 0 | +1.90(+2.19%) |
Oct 31, 2013 | 87.28 | 87.68 | 86.37 | 86.56 | 3,543,253 | -0.55(-0.63%) |
Oct 30, 2013 | 88.18 | 88.32 | 86.88 | 87.11 | 3,391,559 | -1.04(-1.17%) |
Oct 29, 2013 | 88.17 | 88.23 | 86.98 | 88.14 | 3,523,551 | -0.05(-0.05%) |
Oct 28, 2013 | 86.45 | 88.66 | 86.30 | 88.19 | 4,435,330 | +1.50(+1.73%) |
Oct 25, 2013 | 86.92 | 86.94 | 85.84 | 86.69 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.66 | 87.59 | 86.27 | 86.60 | 4,334,385 | +0.40(+0.46%) |
Oct 23, 2013 | 85.66 | 86.57 | 85.04 | 86.21 | 4,515,323 | -0.40(-0.46%) |
Oct 22, 2013 | 85.25 | 86.93 | 84.52 | 86.61 | 4,838,442 | +1.92(+2.26%) |
Oct 21, 2013 | 85.68 | 86.06 | 84.04 | 84.69 | 3,599,847 | -0.95(-1.11%) |
Oct 18, 2013 | 86.42 | 86.45 | 84.80 | 85.65 | 3,614,720 | -0.69(-0.80%) |
Oct 17, 2013 | 84.72 | 86.43 | 84.69 | 86.34 | 3,564,268 | +1.17(+1.37%) |
Oct 16, 2013 | 83.79 | 85.60 | 83.73 | 85.17 | 4,673,699 | +2.12(+2.55%) |
Oct 15, 2013 | 83.19 | 83.56 | 82.65 | 83.06 | 2,641,153 | -0.10(-0.13%) |
Oct 14, 2013 | 82.00 | 83.24 | 81.68 | 83.16 | 2,966,723 | +0.51(+0.62%) |
Oct 11, 2013 | 81.98 | 83.11 | 81.73 | 82.65 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.87 | 81.97 | 79.74 | 81.92 | 4,125,417 | +2.71(+3.42%) |
Oct 09, 2013 | 80.59 | 80.80 | 78.82 | 79.21 | 7,298,452 | -1.10(-1.37%) |
Oct 08, 2013 | 82.11 | 82.58 | 79.68 | 80.31 | 5,684,935 | -1.83(-2.23%) |
Oct 07, 2013 | 83.08 | 83.25 | 82.04 | 82.15 | 3,569,691 | -2.00(-2.38%) |
Oct 04, 2013 | 82.53 | 84.58 | 82.06 | 84.15 | 4,143,341 | +1.34(+1.61%) |
Oct 03, 2013 | 84.21 | 84.26 | 82.03 | 82.82 | 4,093,742 | -1.45(-1.72%) |
Oct 02, 2013 | 84.87 | 84.87 | 83.77 | 84.26 | 3,273,065 | -1.13(-1.33%) |
Oct 01, 2013 | 83.47 | 85.42 | 83.28 | 85.40 | 3,782,661 | +1.98(+2.37%) |
Sep 30, 2013 | 83.53 | 84.42 | 83.10 | 83.42 | 4,080,506 | -0.94(-1.12%) |
Sep 27, 2013 | 83.79 | 85.16 | 83.60 | 84.36 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.69 | 85.02 | 83.88 | 84.11 | 4,718,566 | +0.28(+0.33%) |
Sep 25, 2013 | 85.56 | 85.56 | 83.77 | 83.83 | 4,899,428 | -1.71(-2.00%) |
Sep 24, 2013 | 85.85 | 86.81 | 85.40 | 85.54 | 2,917,910 | -0.20(-0.23%) |
Sep 23, 2013 | 86.37 | 86.83 | 85.73 | 85.75 | 3,374,094 | -1.34(-1.54%) |
Sep 20, 2013 | 87.31 | 87.65 | 86.51 | 87.09 | 0 | -0.25(-0.28%) |
Sep 19, 2013 | 87.83 | 87.83 | 86.20 | 87.33 | 4,066,076 | -0.25(-0.29%) |
Sep 18, 2013 | 86.15 | 87.88 | 85.72 | 87.59 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 87.42 | 87.42 | 85.95 | 86.25 | 0 | -1.08(-1.24%) |
Sep 16, 2013 | 87.02 | 87.33 | 86.01 | 87.33 | 6,409,110 | +1.58(+1.84%) |
Sep 13, 2013 | 84.94 | 85.87 | 84.42 | 85.75 | 0 | +1.19(+1.41%) |
Sep 12, 2013 | 83.64 | 84.72 | 83.44 | 84.56 | 3,603,636 | +1.11(+1.33%) |
Sep 11, 2013 | 83.64 | 84.14 | 83.01 | 83.45 | 4,288,581 | +0.60(+0.73%) |
Sep 10, 2013 | 83.71 | 83.92 | 82.30 | 82.85 | 4,208,469 | -0.38(-0.46%) |
Sep 09, 2013 | 82.98 | 83.44 | 82.32 | 83.23 | 3,740,597 | +0.49(+0.59%) |
Sep 06, 2013 | 84.25 | 84.25 | 81.97 | 82.73 | 0 | -1.43(-1.70%) |
Sep 05, 2013 | 84.14 | 84.43 | 83.33 | 84.17 | 3,574,253 | -0.07(-0.08%) |
Sep 04, 2013 | 82.97 | 84.36 | 82.13 | 84.23 | 3,964,371 | +1.50(+1.81%) |
Sep 03, 2013 | 82.38 | 83.46 | 81.99 | 82.73 | 4,409,932 | +1.54(+1.90%) |
Aug 30, 2013 | 81.41 | 81.85 | 80.51 | 81.19 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 81.05 | 83.10 | 80.86 | 81.13 | 3,607,516 | -0.25(-0.31%) |
Aug 28, 2013 | 80.94 | 82.06 | 80.72 | 81.39 | 3,714,240 | +0.05(+0.06%) |
Aug 27, 2013 | 83.25 | 83.95 | 80.92 | 81.33 | 7,122,235 | -3.44(-4.06%) |
Aug 26, 2013 | 82.56 | 86.64 | 82.54 | 84.78 | 15,496,322 | +6.07(+7.72%) |
Aug 23, 2013 | 79.14 | 79.37 | 78.14 | 78.70 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 79.00 | 80.01 | 78.13 | 79.22 | 2,841,062 | +1.22(+1.57%) |
Aug 21, 2013 | 78.66 | 79.14 | 77.42 | 77.99 | 3,136,407 | -0.71(-0.90%) |
Aug 20, 2013 | 77.60 | 79.16 | 77.60 | 78.70 | 2,489,627 | +0.84(+1.08%) |
Aug 19, 2013 | 78.34 | 79.14 | 77.77 | 77.86 | 2,292,102 | -0.33(-0.42%) |
Aug 16, 2013 | 78.82 | 79.60 | 78.14 | 78.19 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.96 | 80.88 | 77.95 | 78.82 | 4,381,130 | -0.66(-0.83%) |
Aug 14, 2013 | 79.77 | 80.66 | 79.39 | 79.48 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.61 | 80.82 | 79.42 | 80.04 | 3,613,208 | -0.26(-0.32%) |
Aug 12, 2013 | 80.72 | 81.19 | 80.25 | 80.30 | 2,487,769 | -1.05(-1.30%) |
Aug 09, 2013 | 80.83 | 82.65 | 80.41 | 81.35 | 3,807,469 | -0.56(-0.68%) |
Aug 08, 2013 | 82.92 | 83.03 | 81.14 | 81.91 | 6,406,485 | -1.50(-1.80%) |
Aug 07, 2013 | 77.61 | 84.07 | 76.66 | 83.41 | 13,361,680 | +5.33(+6.82%) |
Aug 06, 2013 | 79.40 | 79.70 | 77.60 | 78.08 | 4,818,985 | -1.64(-2.06%) |
Aug 05, 2013 | 80.81 | 80.86 | 79.59 | 79.72 | 2,479,295 | -1.21(-1.49%) |
Aug 02, 2013 | 81.57 | 81.62 | 80.29 | 80.93 | 2,838,370 | -0.24(-0.30%) |
Aug 01, 2013 | 81.33 | 81.54 | 80.45 | 81.17 | 3,229,067 | +0.82(+1.02%) |
Jul 31, 2013 | 80.05 | 81.29 | 78.98 | 80.36 | 0 | -2.16(-2.62%) |
Jul 30, 2013 | 81.57 | 82.59 | 81.18 | 82.52 | 5,366,515 | +1.36(+1.67%) |
Jul 29, 2013 | 81.31 | 81.48 | 80.45 | 81.16 | 2,732,444 | -0.17(-0.21%) |
Jul 26, 2013 | 80.90 | 81.54 | 80.44 | 81.33 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 79.04 | 81.39 | 78.18 | 81.26 | 4,521,945 | +2.16(+2.73%) |
Jul 24, 2013 | 79.73 | 79.76 | 78.57 | 79.10 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 81.04 | 81.04 | 78.98 | 79.12 | 0 | -1.73(-2.14%) |
Jul 22, 2013 | 80.68 | 80.96 | 80.43 | 80.85 | 0 | -0.33(-0.40%) |
Jul 19, 2013 | 78.11 | 81.39 | 77.22 | 81.17 | 7,342,694 | +3.43(+4.41%) |
Jul 18, 2013 | 77.58 | 78.66 | 77.37 | 77.74 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.54 | 77.88 | 77.09 | 77.38 | 2,419,944 | +0.17(+0.22%) |
Jul 16, 2013 | 77.37 | 77.84 | 76.83 | 77.21 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 77.36 | 77.65 | 76.38 | 77.51 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.85 | 77.37 | 75.87 | 77.37 | 0 | +0.75(+0.98%) |
Jul 11, 2013 | 76.91 | 76.91 | 75.07 | 76.62 | 0 | +0.89(+1.18%) |
Jul 10, 2013 | 72.84 | 75.93 | 72.74 | 75.73 | 5,664,072 | +2.77(+3.79%) |
Jul 09, 2013 | 73.38 | 73.97 | 72.77 | 72.97 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 73.06 | 73.63 | 72.65 | 72.85 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.92 | 72.65 | 71.81 | 72.45 | 0 | +1.36(+1.91%) |
Jul 03, 2013 | 70.65 | 71.60 | 70.53 | 71.10 | 0 | -0.19(-0.26%) |
Jul 02, 2013 | 71.82 | 72.19 | 70.79 | 71.28 | 0 | -1.06(-1.47%) |
Jul 01, 2013 | 74.35 | 75.48 | 72.19 | 72.34 | 0 | -0.87(-1.19%) |
Jun 28, 2013 | 73.27 | 74.12 | 72.56 | 73.21 | 7,102,152 | -0.24(-0.33%) |
Jun 27, 2013 | 74.56 | 74.66 | 72.98 | 73.45 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 72.22 | 74.33 | 72.16 | 73.91 | 4,010,334 | +2.39(+3.34%) |
Jun 25, 2013 | 72.45 | 73.28 | 70.97 | 71.52 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.78 | 72.15 | 71.21 | 71.34 | 0 | -1.59(-2.18%) |
Jun 21, 2013 | 72.04 | 73.55 | 70.54 | 72.93 | 9,349,831 | +1.49(+2.08%) |
Jun 20, 2013 | 73.11 | 73.15 | 71.17 | 71.44 | 5,222,286 | -2.15(-2.92%) |
Jun 19, 2013 | 75.46 | 75.69 | 73.57 | 73.60 | 0 | -1.72(-2.29%) |
Jun 18, 2013 | 73.55 | 75.90 | 73.51 | 75.32 | 4,486,178 | +1.80(+2.44%) |
Jun 17, 2013 | 73.25 | 74.27 | 73.09 | 73.52 | 0 | +1.23(+1.70%) |
Jun 14, 2013 | 72.89 | 73.39 | 71.92 | 72.29 | 0 | -0.81(-1.11%) |
Jun 13, 2013 | 71.52 | 73.24 | 71.19 | 73.10 | 3,986,315 | +1.59(+2.22%) |
Jun 12, 2013 | 73.44 | 73.83 | 71.21 | 71.51 | 3,476,305 | -1.16(-1.59%) |
Jun 11, 2013 | 72.17 | 73.47 | 71.70 | 72.67 | 2,782,142 | -0.28(-0.39%) |
Jun 10, 2013 | 73.43 | 73.79 | 72.62 | 72.95 | 3,909,864 | -0.37(-0.51%) |
Jun 07, 2013 | 73.29 | 74.40 | 72.96 | 73.32 | 0 | +0.98(+1.35%) |
Jun 06, 2013 | 70.50 | 72.37 | 69.86 | 72.34 | 6,293,663 | +2.14(+3.05%) |
Jun 05, 2013 | 71.98 | 72.97 | 70.18 | 70.20 | 0 | -2.00(-2.76%) |
Jun 04, 2013 | 73.48 | 74.47 | 72.07 | 72.19 | 0 | -1.37(-1.86%) |
Jun 03, 2013 | 74.66 | 75.13 | 72.14 | 73.56 | 6,751,432 | -1.04(-1.39%) |
May 31, 2013 | 77.47 | 77.94 | 74.49 | 74.60 | 8,216,808 | -3.48(-4.46%) |
May 30, 2013 | 77.54 | 78.54 | 77.31 | 78.08 | 3,169,174 | +0.62(+0.80%) |
May 29, 2013 | 78.52 | 78.62 | 77.28 | 77.46 | 3,921,422 | -1.34(-1.70%) |
May 28, 2013 | 79.22 | 80.16 | 78.25 | 78.81 | 4,264,428 | +0.22(+0.27%) |
May 24, 2013 | 77.99 | 78.78 | 77.45 | 78.59 | 0 | +0.22(+0.27%) |
May 23, 2013 | 76.50 | 78.90 | 76.43 | 78.37 | 4,271,216 | +0.81(+1.04%) |
May 22, 2013 | 77.37 | 79.70 | 76.89 | 77.57 | 4,764,133 | +0.22(+0.28%) |
May 21, 2013 | 76.02 | 77.68 | 76.02 | 77.35 | 0 | +1.53(+2.02%) |
May 20, 2013 | 78.16 | 78.29 | 75.14 | 75.82 | 0 | -2.56(-3.27%) |
May 17, 2013 | 78.58 | 78.69 | 77.42 | 78.38 | 0 | +0.49(+0.63%) |
May 16, 2013 | 79.42 | 79.42 | 76.88 | 77.89 | 5,276,488 | -1.82(-2.28%) |
May 15, 2013 | 80.20 | 81.00 | 78.99 | 79.71 | 0 | +0.74(+0.94%) |
May 13, 2013 | 78.44 | 79.49 | 78.03 | 78.97 | 3,447,497 | +0.13(+0.16%) |
May 10, 2013 | 77.25 | 78.86 | 77.13 | 78.84 | 0 | +1.60(+2.07%) |
May 09, 2013 | 77.43 | 78.13 | 76.93 | 77.25 | 0 | -0.38(-0.49%) |
May 08, 2013 | 77.31 | 77.95 | 77.00 | 77.62 | 4,364,200 | +0.45(+0.58%) |
May 07, 2013 | 77.57 | 77.99 | 76.97 | 77.17 | 0 | -0.27(-0.35%) |
May 06, 2013 | 78.37 | 78.41 | 77.33 | 77.45 | 0 | -1.22(-1.55%) |
May 03, 2013 | 78.83 | 78.90 | 78.41 | 78.67 | 0 | +0.66(+0.84%) |
May 02, 2013 | 77.68 | 78.99 | 77.13 | 78.01 | 3,952,141 | +0.78(+1.00%) |
May 01, 2013 | 77.61 | 78.96 | 77.06 | 77.23 | 5,068,348 | +0.24(+0.32%) |
Apr 30, 2013 | 78.80 | 78.80 | 76.72 | 76.99 | 0 | -1.82(-2.31%) |
Apr 29, 2013 | 79.90 | 80.07 | 78.56 | 78.81 | 5,812,101 | -1.26(-1.58%) |
Apr 26, 2013 | 80.56 | 80.28 | 78.98 | 80.07 | 3,970,861 | -0.21(-0.26%) |
Apr 25, 2013 | 77.93 | 80.70 | 77.73 | 80.28 | 10,990,984 | +2.76(+3.55%) |
Apr 24, 2013 | 78.81 | 80.06 | 76.85 | 77.52 | 10,138,904 | -5.78(-6.94%) |
Apr 23, 2013 | 84.01 | 84.92 | 82.74 | 83.31 | 6,488,615 | -0.49(-0.58%) |
Apr 22, 2013 | 82.75 | 84.20 | 81.88 | 83.79 | 5,827,855 | +1.51(+1.83%) |
Apr 19, 2013 | 79.18 | 82.46 | 79.18 | 82.29 | 8,165,351 | +2.90(+3.65%) |
Apr 18, 2013 | 80.99 | 81.19 | 78.53 | 79.39 | 5,264,464 | -1.46(-1.81%) |
Apr 17, 2013 | 81.22 | 81.55 | 79.53 | 80.85 | 4,800,511 | -1.04(-1.27%) |
Apr 16, 2013 | 80.76 | 81.96 | 80.31 | 81.89 | 6,263,846 | +1.75(+2.18%) |
Apr 15, 2013 | 82.23 | 82.33 | 79.94 | 80.14 | 6,035,369 | -2.28(-2.77%) |
Apr 12, 2013 | 80.16 | 82.82 | 79.91 | 82.43 | 7,751,562 | +2.47(+3.10%) |
Apr 11, 2013 | 80.21 | 80.79 | 79.51 | 79.95 | 5,783,838 | -0.03(-0.03%) |
Apr 10, 2013 | 77.22 | 79.99 | 77.20 | 79.98 | 6,282,554 | +2.92(+3.79%) |
Apr 09, 2013 | 77.93 | 77.93 | 76.67 | 77.05 | 3,900,404 | -0.59(-0.76%) |
Apr 08, 2013 | 76.90 | 77.68 | 76.11 | 77.65 | 4,241,112 | +0.78(+1.02%) |
Apr 05, 2013 | 76.99 | 77.29 | 76.44 | 76.86 | 5,435,727 | -1.36(-1.74%) |
Apr 04, 2013 | 77.71 | 78.71 | 77.39 | 78.22 | 3,858,038 | +0.79(+1.02%) |
Apr 03, 2013 | 78.81 | 78.89 | 76.78 | 77.43 | 7,182,948 | -1.17(-1.49%) |
Apr 02, 2013 | 75.64 | 78.76 | 75.64 | 78.61 | 6,727,765 | +3.02(+4.00%) |