Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 80.29 | 80.65 | 80.16 | 80.61 | 1,502,197 | +0.95(+1.20%) |
Mar 28, 2014 | 79.81 | 79.92 | 79.40 | 79.66 | 1,149,444 | +0.24(+0.31%) |
Mar 27, 2014 | 79.40 | 79.60 | 79.05 | 79.42 | 1,930,301 | -0.08(-0.10%) |
Mar 26, 2014 | 77.31 | 80.64 | 77.31 | 79.50 | 1,413,786 | -0.66(-0.82%) |
Mar 25, 2014 | 80.33 | 80.50 | 79.96 | 80.16 | 1,575,105 | +0.05(+0.06%) |
Mar 24, 2014 | 80.50 | 80.66 | 79.75 | 80.11 | 1,967,489 | -0.15(-0.19%) |
Mar 21, 2014 | 79.74 | 81.34 | 79.24 | 80.26 | 3,057,878 | +0.69(+0.86%) |
Mar 20, 2014 | 79.18 | 79.71 | 78.77 | 79.57 | 2,302,488 | +0.19(+0.24%) |
Mar 19, 2014 | 80.26 | 80.51 | 79.09 | 79.38 | 1,574,473 | -0.83(-1.04%) |
Mar 18, 2014 | 79.99 | 80.24 | 79.74 | 80.21 | 1,776,781 | +0.34(+0.43%) |
Mar 17, 2014 | 79.39 | 79.95 | 79.17 | 79.87 | 1,570,495 | +0.81(+1.02%) |
Mar 14, 2014 | 78.73 | 79.26 | 78.61 | 79.06 | 2,038,006 | +0.19(+0.24%) |
Mar 13, 2014 | 79.19 | 79.19 | 78.43 | 78.88 | 2,809,617 | +0.03(+0.04%) |
Mar 12, 2014 | 78.48 | 78.93 | 78.12 | 78.85 | 1,421,126 | +0.14(+0.17%) |
Mar 11, 2014 | 79.32 | 79.50 | 78.57 | 78.71 | 1,007,193 | -0.37(-0.47%) |
Mar 10, 2014 | 78.83 | 79.33 | 78.73 | 79.08 | 2,157,309 | +0.02(+0.03%) |
Mar 07, 2014 | 79.60 | 79.86 | 78.88 | 79.06 | 2,213,471 | -0.31(-0.39%) |
Mar 06, 2014 | 79.06 | 79.70 | 78.82 | 79.36 | 1,646,174 | +0.40(+0.50%) |
Mar 05, 2014 | 78.86 | 79.19 | 78.56 | 78.97 | 1,439,521 | +0.15(+0.19%) |
Mar 04, 2014 | 78.79 | 78.92 | 78.47 | 78.81 | 2,372,692 | +0.85(+1.09%) |
Mar 03, 2014 | 78.21 | 78.44 | 77.50 | 77.96 | 1,702,002 | -1.17(-1.48%) |
Feb 28, 2014 | 78.43 | 79.32 | 78.31 | 79.14 | 2,201,644 | +0.90(+1.15%) |
Feb 27, 2014 | 77.64 | 78.42 | 77.59 | 78.24 | 1,546,122 | +0.53(+0.69%) |
Feb 26, 2014 | 77.93 | 78.27 | 77.60 | 77.71 | 1,393,224 | -0.35(-0.45%) |
Feb 25, 2014 | 78.22 | 78.36 | 77.90 | 78.05 | 1,568,705 | -0.21(-0.27%) |
Feb 24, 2014 | 78.47 | 79.04 | 78.26 | 78.26 | 1,739,462 | -0.32(-0.41%) |
Feb 21, 2014 | 78.50 | 79.12 | 78.17 | 78.59 | 1,563,347 | +0.33(+0.42%) |
Feb 20, 2014 | 78.11 | 78.66 | 77.54 | 78.26 | 1,951,046 | +0.09(+0.11%) |
Feb 19, 2014 | 78.65 | 79.14 | 78.14 | 78.17 | 1,876,476 | -0.64(-0.81%) |
Feb 18, 2014 | 78.51 | 78.92 | 78.30 | 78.81 | 1,793,778 | +0.40(+0.51%) |
Feb 14, 2014 | 77.74 | 78.41 | 78.41 | 78.41 | 1,763,796 | +0.67(+0.86%) |
Feb 13, 2014 | 76.82 | 77.79 | 76.78 | 77.74 | 1,657,026 | +0.35(+0.45%) |
Feb 12, 2014 | 77.79 | 78.08 | 77.32 | 77.39 | 2,073,761 | -0.89(-1.14%) |
Feb 11, 2014 | 77.08 | 78.31 | 76.99 | 78.28 | 2,910,659 | +1.44(+1.87%) |
Feb 10, 2014 | 76.16 | 76.84 | 75.95 | 76.84 | 2,117,909 | +0.35(+0.45%) |
Feb 07, 2014 | 76.07 | 76.53 | 75.73 | 76.49 | 2,642,560 | +0.90(+1.19%) |
Feb 06, 2014 | 75.51 | 76.16 | 75.22 | 75.60 | 3,693,431 | +0.19(+0.26%) |
Feb 05, 2014 | 74.83 | 75.66 | 74.81 | 75.40 | 3,167,597 | +0.33(+0.44%) |
Feb 04, 2014 | 75.37 | 75.71 | 74.87 | 75.07 | 3,177,126 | +0.19(+0.26%) |
Feb 03, 2014 | 75.56 | 75.91 | 74.60 | 74.88 | 4,716,477 | -0.98(-1.29%) |
Jan 31, 2014 | 75.80 | 76.37 | 75.62 | 75.85 | 3,551,142 | -1.08(-1.40%) |
Jan 30, 2014 | 76.53 | 77.12 | 76.04 | 76.93 | 2,892,933 | +0.90(+1.18%) |
Jan 29, 2014 | 75.92 | 76.44 | 75.11 | 76.03 | 4,287,358 | -0.44(-0.57%) |
Jan 28, 2014 | 75.35 | 76.70 | 75.29 | 76.47 | 3,219,387 | +1.23(+1.63%) |
Jan 27, 2014 | 74.41 | 75.85 | 74.39 | 75.24 | 3,737,936 | +0.70(+0.93%) |
Jan 24, 2014 | 76.15 | 76.15 | 74.54 | 74.54 | 3,133,692 | -1.61(-2.11%) |
Jan 23, 2014 | 77.82 | 77.82 | 76.02 | 76.15 | 3,561,118 | -1.48(-1.91%) |
Jan 22, 2014 | 78.12 | 78.43 | 77.60 | 77.63 | 1,997,924 | -0.29(-0.37%) |
Jan 21, 2014 | 78.66 | 78.89 | 77.63 | 77.92 | 3,276,038 | -0.59(-0.75%) |
Jan 17, 2014 | 78.69 | 78.51 | 78.51 | 78.51 | 5,260,596 | -0.16(-0.21%) |
Jan 16, 2014 | 79.07 | 79.37 | 78.56 | 78.68 | 1,935,278 | -0.56(-0.70%) |
Jan 15, 2014 | 79.00 | 79.74 | 78.97 | 79.23 | 1,958,749 | +0.23(+0.30%) |
Jan 14, 2014 | 78.33 | 79.28 | 78.22 | 79.00 | 2,321,049 | +0.63(+0.80%) |
Jan 13, 2014 | 79.52 | 79.79 | 78.20 | 78.37 | 3,041,332 | -1.41(-1.77%) |
Jan 10, 2014 | 80.20 | 80.27 | 79.12 | 79.78 | 3,414,468 | -0.19(-0.23%) |
Jan 09, 2014 | 80.31 | 80.42 | 79.36 | 79.97 | 2,593,381 | -0.11(-0.13%) |
Jan 08, 2014 | 80.95 | 81.15 | 79.67 | 80.08 | 3,436,466 | -1.00(-1.24%) |
Jan 07, 2014 | 81.68 | 81.96 | 81.00 | 81.08 | 2,738,220 | -0.66(-0.81%) |
Jan 06, 2014 | 82.82 | 82.90 | 81.46 | 81.74 | 1,612,751 | -0.28(-0.35%) |
Jan 03, 2014 | 82.40 | 82.60 | 81.85 | 82.02 | 1,386,109 | -0.21(-0.26%) |
Jan 02, 2014 | 83.11 | 83.60 | 81.94 | 82.23 | 1,374,711 | -1.48(-1.77%) |
Dec 31, 2013 | 83.41 | 83.71 | 83.71 | 83.71 | 848,878 | +0.49(+0.59%) |
Dec 30, 2013 | 82.99 | 83.46 | 82.97 | 83.22 | 641,734 | +0.24(+0.29%) |
Dec 27, 2013 | 83.19 | 83.19 | 82.74 | 82.98 | 652,598 | -0.06(-0.07%) |
Dec 26, 2013 | 82.61 | 83.16 | 82.44 | 83.03 | 724,910 | +0.50(+0.61%) |
Dec 24, 2013 | 82.15 | 82.53 | 81.95 | 82.53 | 608,667 | +0.26(+0.31%) |
Dec 23, 2013 | 82.34 | 82.40 | 81.78 | 82.27 | 1,118,079 | +0.45(+0.55%) |
Dec 20, 2013 | 81.10 | 82.11 | 81.10 | 81.82 | 1,685,142 | +0.67(+0.83%) |
Dec 19, 2013 | 80.74 | 81.20 | 80.56 | 81.15 | 2,239,941 | +0.26(+0.32%) |
Dec 18, 2013 | 80.04 | 80.91 | 79.42 | 80.89 | 2,173,170 | +1.00(+1.26%) |
Dec 17, 2013 | 80.54 | 80.58 | 79.86 | 79.89 | 1,525,275 | -0.32(-0.40%) |
Dec 16, 2013 | 80.26 | 80.83 | 80.05 | 80.21 | 1,429,865 | -0.05(-0.06%) |
Dec 13, 2013 | 80.62 | 80.87 | 80.20 | 80.26 | 1,386,336 | -0.25(-0.31%) |
Dec 12, 2013 | 80.72 | 81.07 | 80.43 | 80.51 | 1,807,264 | -0.27(-0.33%) |
Dec 11, 2013 | 81.73 | 81.95 | 80.61 | 80.78 | 1,634,831 | -1.09(-1.33%) |
Dec 10, 2013 | 81.87 | 82.24 | 81.76 | 81.87 | 1,139,541 | -0.28(-0.34%) |
Dec 09, 2013 | 82.48 | 82.72 | 81.86 | 82.15 | 1,314,579 | -0.28(-0.34%) |
Dec 06, 2013 | 81.73 | 82.60 | 81.68 | 82.44 | 1,275,177 | +1.50(+1.86%) |
Dec 05, 2013 | 81.38 | 81.63 | 80.62 | 80.93 | 1,335,331 | -0.78(-0.95%) |
Dec 04, 2013 | 81.85 | 82.70 | 81.00 | 81.71 | 1,238,726 | -0.28(-0.35%) |
Dec 03, 2013 | 82.00 | 82.41 | 81.32 | 81.99 | 1,761,129 | -0.32(-0.38%) |
Dec 02, 2013 | 82.95 | 83.14 | 82.18 | 82.31 | 1,753,472 | -0.80(-0.96%) |
Nov 29, 2013 | 83.54 | 84.15 | 82.97 | 83.11 | 762,996 | -0.30(-0.36%) |
Nov 27, 2013 | 83.01 | 83.74 | 82.88 | 83.41 | 1,387,270 | +0.43(+0.52%) |
Nov 26, 2013 | 82.70 | 83.46 | 82.49 | 82.98 | 1,647,387 | +0.13(+0.16%) |
Nov 25, 2013 | 83.21 | 83.22 | 82.69 | 82.85 | 1,067,782 | -0.11(-0.13%) |
Nov 22, 2013 | 82.04 | 83.10 | 81.79 | 82.95 | 2,082,672 | +0.86(+1.04%) |
Nov 21, 2013 | 79.48 | 82.38 | 79.37 | 82.10 | 3,401,115 | +2.98(+3.76%) |
Nov 20, 2013 | 80.02 | 80.07 | 78.90 | 79.12 | 1,141,252 | -0.57(-0.71%) |
Nov 19, 2013 | 79.46 | 79.87 | 79.32 | 79.69 | 1,277,842 | +0.10(+0.12%) |
Nov 18, 2013 | 79.85 | 80.37 | 79.46 | 79.59 | 1,093,216 | -0.22(-0.27%) |
Nov 15, 2013 | 79.48 | 79.82 | 79.31 | 79.81 | 1,261,172 | +0.32(+0.41%) |
Nov 14, 2013 | 78.90 | 79.54 | 78.64 | 79.48 | 1,043,061 | +1.53(+1.96%) |
Nov 12, 2013 | 79.41 | 79.53 | 77.51 | 77.96 | 3,298,882 | -1.71(-2.14%) |
Nov 11, 2013 | 79.54 | 80.01 | 79.46 | 79.66 | 1,417,597 | +0.19(+0.24%) |
Nov 08, 2013 | 78.85 | 79.52 | 78.59 | 79.47 | 1,837,342 | +0.71(+0.90%) |
Nov 07, 2013 | 78.88 | 79.24 | 78.68 | 78.76 | 2,520,278 | -0.31(-0.39%) |
Nov 06, 2013 | 78.44 | 79.09 | 78.16 | 79.06 | 1,164,930 | +0.95(+1.21%) |
Nov 05, 2013 | 77.95 | 78.18 | 77.55 | 78.12 | 1,041,931 | +0.11(+0.13%) |
Nov 04, 2013 | 77.69 | 78.09 | 77.59 | 78.01 | 1,452,932 | +0.50(+0.65%) |
Nov 01, 2013 | 77.17 | 77.69 | 76.89 | 77.51 | 1,634,561 | +0.34(+0.44%) |
Oct 31, 2013 | 77.80 | 77.88 | 77.16 | 77.17 | 1,412,666 | -0.65(-0.83%) |
Oct 30, 2013 | 78.15 | 78.26 | 77.51 | 77.82 | 1,667,971 | -0.12(-0.16%) |
Oct 29, 2013 | 77.80 | 78.09 | 77.56 | 77.94 | 1,124,187 | +0.46(+0.59%) |
Oct 28, 2013 | 77.68 | 77.83 | 77.36 | 77.48 | 1,589,226 | -0.26(-0.33%) |
Oct 25, 2013 | 78.43 | 78.63 | 77.61 | 77.74 | 1,297,296 | -0.49(-0.62%) |
Oct 24, 2013 | 78.26 | 78.50 | 78.09 | 78.22 | 1,169,134 | +0.36(+0.47%) |
Oct 23, 2013 | 77.08 | 79.30 | 77.08 | 77.86 | 2,137,459 | -1.22(-1.54%) |
Oct 22, 2013 | 79.23 | 79.56 | 78.99 | 79.08 | 2,090,237 | +0.26(+0.33%) |
Oct 21, 2013 | 78.50 | 78.98 | 78.47 | 78.82 | 1,321,321 | +0.41(+0.53%) |
Oct 18, 2013 | 78.05 | 78.43 | 77.68 | 78.41 | 1,770,773 | +0.06(+0.07%) |
Oct 17, 2013 | 77.12 | 78.43 | 76.92 | 78.35 | 1,080,971 | +0.93(+1.20%) |
Oct 16, 2013 | 76.23 | 77.66 | 76.18 | 77.42 | 1,495,857 | +1.58(+2.09%) |
Oct 15, 2013 | 76.05 | 76.55 | 75.81 | 75.84 | 1,016,571 | -0.57(-0.75%) |
Oct 14, 2013 | 75.74 | 76.46 | 75.60 | 76.41 | 896,794 | +0.32(+0.43%) |
Oct 11, 2013 | 75.21 | 76.14 | 74.90 | 76.09 | 863,852 | +0.75(+1.00%) |
Oct 10, 2013 | 74.29 | 75.35 | 74.28 | 75.34 | 1,093,100 | +1.75(+2.37%) |
Oct 09, 2013 | 74.08 | 74.28 | 73.19 | 73.59 | 1,237,794 | -0.12(-0.16%) |
Oct 08, 2013 | 74.82 | 74.93 | 73.68 | 73.71 | 1,291,309 | -1.06(-1.42%) |
Oct 07, 2013 | 74.69 | 75.15 | 74.32 | 74.77 | 1,102,376 | -0.33(-0.44%) |
Oct 04, 2013 | 74.63 | 75.12 | 74.42 | 75.10 | 1,139,802 | +0.48(+0.64%) |
Oct 03, 2013 | 75.77 | 76.01 | 74.53 | 74.63 | 1,788,527 | -1.49(-1.95%) |
Oct 02, 2013 | 75.76 | 76.11 | 75.33 | 76.11 | 1,185,508 | +0.09(+0.12%) |
Oct 01, 2013 | 75.79 | 76.40 | 75.66 | 76.02 | 986,191 | -0.24(-0.32%) |
Sep 27, 2013 | 76.34 | 76.49 | 76.01 | 76.27 | 934,030 | -0.28(-0.37%) |
Sep 26, 2013 | 76.98 | 76.98 | 76.19 | 76.55 | 1,165,086 | -0.49(-0.63%) |
Sep 25, 2013 | 76.62 | 77.20 | 76.61 | 77.03 | 1,374,939 | +0.49(+0.64%) |
Sep 24, 2013 | 76.11 | 77.22 | 76.11 | 76.54 | 1,407,577 | +0.27(+0.35%) |
Sep 23, 2013 | 76.73 | 76.99 | 76.12 | 76.27 | 1,712,776 | -0.53(-0.69%) |
Sep 20, 2013 | 77.17 | 77.54 | 76.70 | 76.81 | 2,263,213 | -0.29(-0.38%) |
Sep 19, 2013 | 76.42 | 77.20 | 76.41 | 77.10 | 1,691,260 | +0.81(+1.06%) |
Sep 18, 2013 | 75.13 | 76.34 | 74.88 | 76.29 | 1,448,493 | +1.25(+1.67%) |
Sep 17, 2013 | 74.75 | 75.10 | 74.66 | 75.04 | 1,031,064 | +0.32(+0.43%) |
Sep 16, 2013 | 74.86 | 75.01 | 74.48 | 74.71 | 1,142,918 | +0.59(+0.80%) |
Sep 13, 2013 | 73.91 | 74.35 | 73.71 | 74.12 | 1,190,574 | +0.50(+0.68%) |
Sep 12, 2013 | 74.46 | 74.46 | 73.50 | 73.62 | 1,542,836 | -0.95(-1.27%) |
Sep 11, 2013 | 72.73 | 74.58 | 72.69 | 74.57 | 2,248,394 | +1.79(+2.46%) |
Sep 10, 2013 | 72.81 | 72.91 | 72.21 | 72.78 | 1,077,951 | +0.41(+0.57%) |
Sep 09, 2013 | 71.46 | 72.51 | 71.39 | 72.37 | 1,247,258 | +1.06(+1.49%) |
Sep 06, 2013 | 71.51 | 71.88 | 70.44 | 71.31 | 1,175,107 | +0.00(+0.00%) |
Sep 05, 2013 | 71.30 | 71.72 | 71.23 | 71.31 | 1,309,632 | -0.03(-0.05%) |
Sep 04, 2013 | 71.46 | 71.88 | 71.16 | 71.34 | 1,828,154 | -0.04(-0.06%) |
Sep 03, 2013 | 71.71 | 72.13 | 71.04 | 71.38 | 1,522,587 | +0.45(+0.64%) |
Aug 30, 2013 | 71.42 | 71.49 | 70.67 | 70.93 | 1,497,674 | -0.44(-0.61%) |
Aug 29, 2013 | 71.04 | 71.91 | 70.89 | 71.37 | 915,784 | +0.26(+0.36%) |
Aug 28, 2013 | 71.29 | 71.54 | 70.90 | 71.11 | 2,127,824 | -0.41(-0.58%) |
Aug 27, 2013 | 71.79 | 72.18 | 71.49 | 71.52 | 1,289,601 | -1.06(-1.46%) |
Aug 26, 2013 | 73.13 | 73.19 | 72.51 | 72.58 | 1,095,316 | -0.55(-0.75%) |
Aug 23, 2013 | 73.25 | 73.41 | 72.64 | 73.13 | 842,407 | -0.13(-0.18%) |
Aug 22, 2013 | 72.19 | 73.46 | 72.07 | 73.26 | 946,917 | +1.00(+1.39%) |
Aug 21, 2013 | 72.14 | 73.04 | 71.74 | 72.26 | 1,541,153 | -0.06(-0.09%) |
Aug 20, 2013 | 71.91 | 72.63 | 71.71 | 72.32 | 956,117 | +0.46(+0.64%) |
Aug 19, 2013 | 72.18 | 72.41 | 71.86 | 71.86 | 1,124,025 | -0.55(-0.76%) |
Aug 16, 2013 | 72.55 | 73.19 | 72.35 | 72.41 | 1,532,983 | -0.07(-0.10%) |
Aug 15, 2013 | 72.48 | 72.77 | 71.84 | 72.48 | 1,713,216 | -0.73(-0.99%) |
Aug 14, 2013 | 72.93 | 73.38 | 72.84 | 73.21 | 1,446,050 | +0.15(+0.21%) |
Aug 13, 2013 | 72.67 | 73.25 | 72.11 | 73.06 | 1,569,691 | +0.43(+0.59%) |
Aug 12, 2013 | 72.36 | 72.99 | 72.01 | 72.63 | 1,058,179 | +0.06(+0.09%) |
Aug 09, 2013 | 72.63 | 72.93 | 72.18 | 72.56 | 1,510,721 | -0.11(-0.14%) |
Aug 08, 2013 | 72.86 | 73.18 | 72.43 | 72.67 | 1,302,793 | +0.08(+0.11%) |
Aug 07, 2013 | 72.77 | 72.92 | 72.14 | 72.59 | 1,503,489 | -0.27(-0.37%) |
Aug 06, 2013 | 73.54 | 73.54 | 72.45 | 72.85 | 2,425,849 | -0.70(-0.95%) |
Aug 05, 2013 | 74.33 | 74.61 | 73.33 | 73.55 | 1,636,366 | -0.80(-1.08%) |
Aug 02, 2013 | 74.55 | 74.65 | 74.15 | 74.35 | 1,656,686 | -0.31(-0.41%) |
Aug 01, 2013 | 74.53 | 74.90 | 74.36 | 74.66 | 1,052,301 | +0.77(+1.04%) |
Jul 31, 2013 | 74.12 | 74.35 | 73.76 | 73.89 | 1,545,033 | +0.04(+0.05%) |
Jul 30, 2013 | 74.52 | 74.81 | 73.63 | 73.85 | 1,099,079 | -0.37(-0.50%) |
Jul 29, 2013 | 74.71 | 74.71 | 74.08 | 74.22 | 1,270,555 | -0.44(-0.58%) |
Jul 26, 2013 | 74.52 | 74.76 | 73.89 | 74.66 | 1,795,276 | -0.08(-0.11%) |
Jul 25, 2013 | 74.04 | 74.76 | 73.61 | 74.74 | 1,791,536 | +0.44(+0.60%) |
Jul 24, 2013 | 75.86 | 76.73 | 74.13 | 74.29 | 2,689,771 | -1.09(-1.45%) |
Jul 23, 2013 | 77.27 | 77.29 | 75.27 | 75.39 | 2,552,317 | -1.90(-2.46%) |
Jul 22, 2013 | 76.64 | 77.30 | 76.37 | 77.29 | 1,363,220 | +0.68(+0.89%) |
Jul 19, 2013 | 76.64 | 76.80 | 76.02 | 76.61 | 1,209,291 | -0.42(-0.55%) |
Jul 18, 2013 | 76.29 | 77.03 | 76.16 | 77.03 | 1,355,046 | +0.93(+1.22%) |
Jul 17, 2013 | 75.61 | 76.19 | 75.56 | 76.10 | 1,527,269 | +0.72(+0.95%) |
Jul 16, 2013 | 75.88 | 76.26 | 75.25 | 75.38 | 1,333,165 | -0.41(-0.54%) |
Jul 15, 2013 | 75.71 | 75.98 | 75.31 | 75.79 | 1,393,400 | +0.19(+0.25%) |
Jul 12, 2013 | 74.62 | 75.66 | 74.62 | 75.60 | 1,671,035 | +0.99(+1.33%) |
Jul 11, 2013 | 75.17 | 75.17 | 74.29 | 74.61 | 1,803,868 | +0.42(+0.57%) |
Jul 10, 2013 | 74.59 | 74.67 | 73.58 | 74.19 | 1,592,774 | -0.51(-0.68%) |
Jul 09, 2013 | 74.55 | 74.75 | 74.13 | 74.70 | 1,687,221 | +0.74(+0.99%) |
Jul 08, 2013 | 73.05 | 74.03 | 73.05 | 73.96 | 1,581,751 | +1.09(+1.50%) |
Jul 05, 2013 | 72.62 | 72.87 | 71.98 | 72.87 | 1,193,148 | +0.91(+1.26%) |
Jul 03, 2013 | 71.67 | 72.17 | 71.47 | 71.97 | 734,315 | +0.02(+0.02%) |
Jul 02, 2013 | 72.55 | 73.00 | 71.81 | 71.95 | 1,465,788 | -0.64(-0.88%) |
Jul 01, 2013 | 72.67 | 73.11 | 72.44 | 72.59 | 1,316,959 | +0.23(+0.32%) |
Jun 28, 2013 | 72.16 | 72.73 | 71.72 | 72.35 | 1,869,894 | +0.71(+0.99%) |
Jun 26, 2013 | 70.78 | 71.85 | 70.59 | 71.64 | 2,688,759 | +1.80(+2.57%) |
Jun 25, 2013 | 69.75 | 70.10 | 69.44 | 69.85 | 2,021,170 | +0.48(+0.69%) |
Jun 24, 2013 | 69.09 | 69.82 | 68.63 | 69.37 | 2,562,104 | -0.29(-0.42%) |
Jun 21, 2013 | 70.31 | 70.43 | 69.36 | 69.66 | 3,717,693 | -0.27(-0.38%) |
Jun 20, 2013 | 70.92 | 71.22 | 69.81 | 69.93 | 3,433,872 | -1.64(-2.29%) |
Jun 19, 2013 | 72.94 | 73.03 | 71.55 | 71.57 | 1,779,093 | -1.33(-1.83%) |
Jun 18, 2013 | 72.47 | 72.94 | 72.38 | 72.90 | 1,130,141 | +0.53(+0.73%) |
Jun 17, 2013 | 72.07 | 72.48 | 71.77 | 72.38 | 1,655,482 | +0.78(+1.08%) |
Jun 14, 2013 | 72.51 | 72.75 | 71.58 | 71.60 | 1,475,476 | -0.99(-1.37%) |
Jun 13, 2013 | 71.36 | 72.63 | 71.01 | 72.60 | 1,410,257 | +1.18(+1.65%) |
Jun 12, 2013 | 72.61 | 72.91 | 71.33 | 71.42 | 1,312,447 | -0.90(-1.24%) |
Jun 11, 2013 | 72.30 | 72.85 | 72.13 | 72.31 | 1,762,535 | -0.65(-0.89%) |
Jun 10, 2013 | 72.71 | 73.02 | 72.38 | 72.96 | 1,745,347 | +0.28(+0.39%) |
Jun 07, 2013 | 72.62 | 72.69 | 71.84 | 72.68 | 3,349,628 | +0.70(+0.98%) |
Jun 06, 2013 | 71.06 | 71.97 | 70.70 | 71.97 | 1,878,553 | +0.94(+1.32%) |
Jun 05, 2013 | 71.72 | 71.72 | 70.99 | 71.04 | 2,008,263 | -0.76(-1.06%) |
Jun 04, 2013 | 71.61 | 72.22 | 71.39 | 71.80 | 1,752,103 | +0.17(+0.24%) |
Jun 03, 2013 | 72.49 | 72.58 | 71.34 | 71.63 | 2,805,824 | -0.89(-1.23%) |
May 31, 2013 | 73.13 | 73.44 | 72.51 | 72.51 | 2,618,444 | -0.34(-0.47%) |
May 30, 2013 | 72.34 | 73.08 | 72.05 | 72.85 | 1,221,808 | +0.79(+1.10%) |
May 29, 2013 | 72.00 | 72.36 | 71.64 | 72.06 | 1,771,582 | -0.32(-0.44%) |
May 28, 2013 | 73.28 | 73.44 | 72.09 | 72.38 | 2,184,289 | -0.22(-0.30%) |
May 24, 2013 | 71.78 | 72.63 | 71.54 | 72.60 | 1,746,884 | +0.54(+0.75%) |
May 23, 2013 | 72.01 | 72.56 | 71.67 | 72.05 | 2,694,956 | -0.36(-0.49%) |
May 22, 2013 | 72.71 | 73.23 | 72.15 | 72.41 | 3,107,517 | -0.37(-0.51%) |
May 21, 2013 | 73.54 | 73.87 | 72.70 | 72.78 | 1,934,961 | -0.83(-1.13%) |
May 20, 2013 | 73.95 | 74.31 | 73.42 | 73.61 | 1,715,969 | -0.49(-0.67%) |
May 17, 2013 | 74.73 | 74.92 | 73.78 | 74.11 | 3,789,077 | -0.37(-0.50%) |
May 16, 2013 | 74.93 | 75.24 | 74.32 | 74.48 | 1,883,928 | -0.45(-0.60%) |
May 15, 2013 | 74.75 | 74.93 | 74.16 | 74.93 | 1,938,291 | +1.01(+1.37%) |
May 13, 2013 | 73.92 | 74.08 | 73.62 | 73.92 | 1,137,316 | -0.15(-0.20%) |
May 10, 2013 | 74.16 | 74.31 | 73.55 | 74.07 | 1,539,666 | -0.15(-0.20%) |
May 09, 2013 | 74.55 | 74.75 | 73.91 | 74.21 | 2,354,672 | -0.39(-0.52%) |
May 08, 2013 | 73.94 | 74.61 | 73.82 | 74.60 | 1,513,798 | +0.70(+0.95%) |
May 07, 2013 | 73.34 | 74.01 | 73.15 | 73.90 | 1,752,102 | +0.57(+0.78%) |
May 06, 2013 | 72.89 | 73.53 | 72.55 | 73.32 | 1,861,450 | +0.63(+0.87%) |
May 03, 2013 | 72.30 | 72.74 | 72.23 | 72.69 | 2,204,477 | +1.01(+1.41%) |
May 02, 2013 | 71.56 | 71.71 | 71.30 | 71.68 | 1,206,203 | +0.28(+0.40%) |
May 01, 2013 | 71.79 | 72.24 | 71.32 | 71.40 | 1,529,530 | -0.68(-0.94%) |
Apr 30, 2013 | 71.93 | 72.08 | 71.63 | 72.08 | 1,828,015 | +0.18(+0.25%) |
Apr 29, 2013 | 72.04 | 72.24 | 71.66 | 71.90 | 1,573,708 | -0.02(-0.02%) |
Apr 26, 2013 | 72.43 | 72.37 | 71.88 | 71.92 | 1,616,859 | -0.45(-0.63%) |
Apr 25, 2013 | 72.68 | 72.80 | 72.21 | 72.37 | 2,057,671 | -0.03(-0.04%) |
Apr 24, 2013 | 72.97 | 73.11 | 72.20 | 72.40 | 2,282,186 | -0.37(-0.51%) |
Apr 23, 2013 | 73.15 | 74.19 | 72.56 | 72.77 | 2,822,508 | +0.59(+0.82%) |
Apr 22, 2013 | 72.04 | 72.42 | 71.46 | 72.18 | 1,500,994 | +0.19(+0.27%) |
Apr 19, 2013 | 71.35 | 72.10 | 71.23 | 71.99 | 1,746,714 | +0.56(+0.78%) |
Apr 18, 2013 | 72.15 | 72.26 | 71.27 | 71.43 | 1,257,260 | -0.46(-0.64%) |
Apr 17, 2013 | 72.31 | 72.42 | 71.58 | 71.89 | 1,874,669 | -0.78(-1.07%) |
Apr 16, 2013 | 72.43 | 72.75 | 71.97 | 72.67 | 1,651,710 | +0.86(+1.19%) |
Apr 15, 2013 | 74.20 | 74.20 | 71.77 | 71.81 | 2,774,327 | -2.57(-3.46%) |
Apr 12, 2013 | 74.15 | 74.38 | 73.74 | 74.38 | 1,325,500 | +0.06(+0.09%) |
Apr 11, 2013 | 73.75 | 74.62 | 73.67 | 74.32 | 1,893,987 | +0.78(+1.07%) |
Apr 10, 2013 | 73.25 | 73.61 | 72.89 | 73.53 | 1,422,116 | +0.33(+0.45%) |
Apr 09, 2013 | 73.18 | 73.72 | 72.89 | 73.20 | 1,606,873 | +0.40(+0.54%) |
Apr 08, 2013 | 71.92 | 72.83 | 71.84 | 72.81 | 1,695,767 | +0.86(+1.19%) |
Apr 05, 2013 | 71.25 | 72.00 | 71.16 | 71.95 | 2,230,639 | -0.06(-0.09%) |
Apr 04, 2013 | 71.28 | 72.13 | 71.28 | 72.01 | 2,231,654 | +0.85(+1.19%) |
Apr 03, 2013 | 71.98 | 72.24 | 71.04 | 71.16 | 1,530,710 | -0.76(-1.06%) |
Apr 02, 2013 | 72.14 | 72.38 | 71.63 | 71.92 | 1,472,544 | +0.20(+0.28%) |