Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 92.81 | 94.82 | 92.00 | 92.63 | 6,498,281 | +0.70(+0.76%) |
Feb 27, 2014 | 91.12 | 92.54 | 90.95 | 91.93 | 5,050,061 | +0.91(+1.00%) |
Feb 26, 2014 | 92.54 | 92.79 | 90.93 | 91.02 | 5,211,860 | -1.87(-2.01%) |
Feb 25, 2014 | 93.62 | 94.27 | 92.63 | 92.89 | 3,234,986 | -1.07(-1.14%) |
Feb 24, 2014 | 92.99 | 94.55 | 92.50 | 93.95 | 3,712,029 | +1.45(+1.57%) |
Feb 21, 2014 | 92.43 | 93.74 | 92.06 | 92.50 | 4,545,331 | +0.27(+0.29%) |
Feb 20, 2014 | 92.13 | 92.85 | 91.80 | 92.24 | 4,040,737 | +0.10(+0.11%) |
Feb 19, 2014 | 93.25 | 93.29 | 91.97 | 92.13 | 3,721,093 | -1.19(-1.27%) |
Feb 18, 2014 | 93.24 | 94.35 | 93.04 | 93.32 | 4,115,741 | +0.82(+0.89%) |
Feb 14, 2014 | 92.27 | 92.50 | 92.50 | 92.50 | 3,584,236 | -0.23(-0.25%) |
Feb 13, 2014 | 90.86 | 92.74 | 90.54 | 92.73 | 3,387,651 | +1.45(+1.59%) |
Feb 12, 2014 | 90.32 | 91.52 | 90.28 | 91.28 | 2,928,759 | +0.72(+0.80%) |
Feb 11, 2014 | 89.63 | 90.56 | 88.77 | 90.56 | 3,350,222 | +1.16(+1.30%) |
Feb 10, 2014 | 88.94 | 89.44 | 87.61 | 89.40 | 4,507,603 | +1.04(+1.18%) |
Feb 07, 2014 | 86.53 | 88.46 | 86.06 | 88.36 | 3,821,323 | +2.10(+2.44%) |
Feb 06, 2014 | 85.92 | 86.81 | 85.52 | 86.25 | 3,678,852 | +0.74(+0.87%) |
Feb 05, 2014 | 85.78 | 86.90 | 85.14 | 85.51 | 5,820,803 | -0.53(-0.61%) |
Feb 04, 2014 | 87.46 | 87.49 | 85.99 | 86.04 | 6,852,827 | -0.72(-0.83%) |
Feb 03, 2014 | 88.94 | 89.55 | 86.55 | 86.76 | 6,760,472 | -1.63(-1.85%) |
Jan 31, 2014 | 88.10 | 89.33 | 87.76 | 88.39 | 6,643,403 | -1.44(-1.60%) |
Jan 30, 2014 | 89.23 | 90.65 | 88.84 | 89.84 | 4,450,135 | +1.28(+1.44%) |
Jan 29, 2014 | 86.95 | 90.04 | 86.95 | 88.56 | 7,706,042 | -1.14(-1.27%) |
Jan 28, 2014 | 87.98 | 90.56 | 87.92 | 89.69 | 5,838,059 | +1.62(+1.84%) |
Jan 27, 2014 | 88.62 | 89.05 | 87.26 | 88.07 | 5,550,792 | -0.57(-0.65%) |
Jan 24, 2014 | 91.11 | 91.11 | 88.42 | 88.65 | 6,809,284 | -3.20(-3.49%) |
Jan 23, 2014 | 91.40 | 92.31 | 90.36 | 91.85 | 4,753,343 | -0.57(-0.62%) |
Jan 22, 2014 | 89.05 | 92.49 | 88.86 | 92.42 | 6,844,327 | +3.80(+4.29%) |
Jan 21, 2014 | 89.14 | 89.17 | 88.11 | 88.62 | 4,134,796 | +0.07(+0.08%) |
Jan 17, 2014 | 88.36 | 88.54 | 88.54 | 88.54 | 5,396,152 | +0.09(+0.10%) |
Jan 16, 2014 | 88.30 | 88.94 | 87.87 | 88.45 | 3,433,185 | +0.39(+0.44%) |
Jan 15, 2014 | 87.48 | 88.39 | 87.24 | 88.07 | 4,122,316 | +0.59(+0.67%) |
Jan 14, 2014 | 86.83 | 87.64 | 86.37 | 87.48 | 3,419,549 | +0.98(+1.13%) |
Jan 13, 2014 | 87.93 | 88.23 | 86.16 | 86.50 | 4,984,227 | -1.18(-1.35%) |
Jan 10, 2014 | 88.43 | 88.43 | 86.35 | 87.68 | 4,110,676 | -0.67(-0.76%) |
Jan 09, 2014 | 86.60 | 88.40 | 86.37 | 88.35 | 4,572,899 | +2.24(+2.60%) |
Jan 08, 2014 | 86.68 | 86.87 | 85.72 | 86.11 | 3,341,300 | -0.41(-0.47%) |
Jan 07, 2014 | 84.34 | 86.79 | 84.17 | 86.52 | 4,881,631 | +2.19(+2.60%) |
Jan 06, 2014 | 85.07 | 85.40 | 84.06 | 84.33 | 3,813,106 | -0.74(-0.86%) |
Jan 03, 2014 | 85.98 | 86.18 | 84.76 | 85.07 | 2,793,404 | -0.98(-1.14%) |
Jan 02, 2014 | 84.98 | 86.34 | 84.76 | 86.05 | 3,398,694 | +1.27(+1.50%) |
Dec 31, 2013 | 86.14 | 84.78 | 84.78 | 84.78 | 3,179,423 | -1.05(-1.22%) |
Dec 30, 2013 | 85.73 | 85.85 | 85.01 | 85.82 | 2,064,203 | +0.28(+0.32%) |
Dec 27, 2013 | 85.38 | 85.82 | 84.98 | 85.55 | 2,743,392 | +0.56(+0.66%) |
Dec 26, 2013 | 83.69 | 85.07 | 83.56 | 84.98 | 2,097,189 | +1.57(+1.88%) |
Dec 24, 2013 | 84.23 | 84.28 | 83.38 | 83.42 | 1,363,777 | -0.71(-0.84%) |
Dec 23, 2013 | 85.21 | 85.25 | 83.62 | 84.12 | 2,902,393 | -0.62(-0.73%) |
Dec 20, 2013 | 83.53 | 85.44 | 83.24 | 84.74 | 7,113,362 | +1.06(+1.27%) |
Dec 19, 2013 | 83.64 | 83.74 | 82.43 | 83.68 | 3,770,814 | -0.10(-0.12%) |
Dec 18, 2013 | 82.71 | 83.79 | 81.53 | 83.77 | 5,444,195 | +1.29(+1.56%) |
Dec 17, 2013 | 83.82 | 83.91 | 81.70 | 82.49 | 4,956,388 | -0.83(-1.00%) |
Dec 16, 2013 | 83.88 | 84.74 | 83.28 | 83.32 | 2,796,979 | -0.03(-0.04%) |
Dec 13, 2013 | 83.97 | 84.20 | 82.72 | 83.35 | 3,560,181 | -0.30(-0.36%) |
Dec 12, 2013 | 83.90 | 84.61 | 83.48 | 83.65 | 4,477,459 | -0.36(-0.42%) |
Dec 11, 2013 | 85.05 | 85.05 | 83.97 | 84.01 | 4,925,112 | -0.78(-0.92%) |
Dec 10, 2013 | 84.06 | 84.90 | 84.06 | 84.79 | 4,655,701 | +0.09(+0.11%) |
Dec 09, 2013 | 84.86 | 84.95 | 84.35 | 84.70 | 3,300,348 | -0.10(-0.12%) |
Dec 06, 2013 | 85.51 | 85.51 | 84.11 | 84.81 | 0 | +0.57(+0.68%) |
Dec 05, 2013 | 83.85 | 84.35 | 83.30 | 84.23 | 0 | +0.21(+0.25%) |
Dec 04, 2013 | 83.78 | 84.37 | 83.26 | 84.02 | 3,274,682 | -0.28(-0.33%) |
Dec 03, 2013 | 85.04 | 85.07 | 83.94 | 84.31 | 3,473,749 | -0.76(-0.89%) |
Dec 02, 2013 | 84.93 | 85.36 | 84.55 | 85.07 | 2,793,006 | +0.29(+0.34%) |
Nov 29, 2013 | 84.86 | 85.05 | 84.48 | 84.78 | 0 | +0.19(+0.23%) |
Nov 27, 2013 | 85.06 | 85.37 | 83.84 | 84.58 | 0 | +0.11(+0.13%) |
Nov 26, 2013 | 84.77 | 85.26 | 84.37 | 84.47 | 3,677,219 | -0.22(-0.25%) |
Nov 25, 2013 | 84.23 | 84.75 | 83.57 | 84.69 | 4,443,094 | +0.69(+0.82%) |
Nov 22, 2013 | 83.98 | 84.34 | 83.40 | 84.00 | 0 | +0.58(+0.69%) |
Nov 21, 2013 | 86.06 | 86.48 | 82.30 | 83.42 | 10,029,833 | -2.46(-2.86%) |
Nov 20, 2013 | 85.73 | 86.72 | 85.38 | 85.88 | 3,053,732 | +0.07(+0.09%) |
Nov 19, 2013 | 85.99 | 86.33 | 85.20 | 85.80 | 2,895,272 | -0.42(-0.49%) |
Nov 18, 2013 | 86.57 | 87.48 | 86.02 | 86.22 | 3,874,353 | +0.78(+0.91%) |
Nov 15, 2013 | 85.46 | 85.93 | 84.49 | 85.44 | 0 | -0.32(-0.37%) |
Nov 14, 2013 | 84.73 | 86.77 | 84.43 | 85.76 | 5,435,079 | +1.40(+1.66%) |
Nov 13, 2013 | 82.90 | 84.69 | 82.38 | 84.37 | 4,333,119 | +0.61(+0.73%) |
Nov 12, 2013 | 83.36 | 83.94 | 82.82 | 83.76 | 3,246,346 | +0.01(+0.01%) |
Nov 11, 2013 | 83.62 | 84.35 | 82.64 | 83.75 | 0 | -0.03(-0.04%) |
Nov 08, 2013 | 82.45 | 84.34 | 82.34 | 83.78 | 0 | +1.61(+1.96%) |
Nov 07, 2013 | 84.48 | 85.29 | 81.89 | 82.17 | 5,168,297 | -1.70(-2.03%) |
Nov 06, 2013 | 86.03 | 86.06 | 83.69 | 83.86 | 4,720,742 | -1.34(-1.58%) |
Nov 05, 2013 | 86.09 | 86.49 | 84.99 | 85.21 | 4,450,898 | -1.58(-1.82%) |
Nov 04, 2013 | 87.86 | 88.58 | 86.50 | 86.79 | 3,037,476 | -1.04(-1.19%) |
Nov 01, 2013 | 86.64 | 87.88 | 86.26 | 87.83 | 0 | +1.89(+2.19%) |
Oct 31, 2013 | 86.67 | 87.06 | 85.76 | 85.95 | 3,568,419 | -0.55(-0.63%) |
Oct 30, 2013 | 87.56 | 87.69 | 86.27 | 86.50 | 3,415,648 | -1.03(-1.17%) |
Oct 29, 2013 | 87.55 | 87.61 | 86.36 | 87.52 | 3,548,577 | -0.05(-0.05%) |
Oct 28, 2013 | 85.84 | 88.03 | 85.70 | 87.57 | 4,466,832 | +1.49(+1.73%) |
Oct 25, 2013 | 86.30 | 86.33 | 85.23 | 86.08 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.05 | 86.98 | 85.66 | 85.99 | 4,365,170 | +0.39(+0.46%) |
Oct 23, 2013 | 85.06 | 85.96 | 84.44 | 85.60 | 4,547,393 | -0.40(-0.46%) |
Oct 22, 2013 | 84.65 | 86.32 | 83.92 | 86.00 | 4,872,807 | +1.90(+2.26%) |
Oct 21, 2013 | 85.07 | 85.45 | 83.45 | 84.10 | 3,625,415 | -0.95(-1.11%) |
Oct 18, 2013 | 85.81 | 85.84 | 84.20 | 85.04 | 3,640,394 | -0.69(-0.80%) |
Oct 17, 2013 | 84.12 | 85.82 | 84.10 | 85.73 | 3,589,583 | +1.16(+1.37%) |
Oct 16, 2013 | 83.19 | 84.99 | 83.14 | 84.57 | 4,706,894 | +2.10(+2.55%) |
Oct 15, 2013 | 82.60 | 82.97 | 82.06 | 82.47 | 2,659,912 | -0.10(-0.13%) |
Oct 14, 2013 | 81.42 | 82.65 | 81.10 | 82.57 | 2,987,794 | +0.51(+0.62%) |
Oct 11, 2013 | 81.40 | 82.52 | 81.15 | 82.06 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.31 | 81.40 | 79.18 | 81.34 | 4,154,718 | +2.69(+3.42%) |
Oct 09, 2013 | 80.02 | 80.23 | 78.27 | 78.65 | 7,350,289 | -1.10(-1.37%) |
Oct 08, 2013 | 81.53 | 82.00 | 79.12 | 79.75 | 5,725,312 | -1.82(-2.23%) |
Oct 07, 2013 | 82.49 | 82.67 | 81.46 | 81.57 | 3,595,045 | -1.99(-2.38%) |
Oct 04, 2013 | 81.95 | 83.98 | 81.49 | 83.56 | 4,172,770 | +1.33(+1.61%) |
Oct 03, 2013 | 83.62 | 83.67 | 81.46 | 82.23 | 4,122,818 | -1.44(-1.72%) |
Oct 02, 2013 | 84.28 | 84.28 | 83.18 | 83.67 | 3,296,312 | -1.12(-1.33%) |
Oct 01, 2013 | 82.88 | 84.82 | 82.69 | 84.79 | 3,809,528 | +1.96(+2.37%) |
Sep 30, 2013 | 82.94 | 83.82 | 82.51 | 82.83 | 4,109,487 | -0.94(-1.12%) |
Sep 27, 2013 | 83.20 | 84.56 | 83.01 | 83.76 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.09 | 84.42 | 83.29 | 83.51 | 4,752,079 | +0.27(+0.33%) |
Sep 25, 2013 | 84.96 | 84.96 | 83.18 | 83.24 | 4,934,226 | -1.70(-2.00%) |
Sep 24, 2013 | 85.24 | 86.20 | 84.80 | 84.94 | 2,938,635 | -0.20(-0.23%) |
Sep 23, 2013 | 85.76 | 86.21 | 85.13 | 85.14 | 3,398,058 | -1.33(-1.54%) |
Sep 20, 2013 | 86.70 | 87.04 | 85.90 | 86.47 | 0 | -0.24(-0.28%) |
Sep 19, 2013 | 87.21 | 87.21 | 85.59 | 86.72 | 4,094,956 | -0.25(-0.29%) |
Sep 18, 2013 | 85.54 | 87.26 | 85.11 | 86.97 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 86.81 | 86.81 | 85.35 | 85.64 | 0 | -1.07(-1.24%) |
Sep 16, 2013 | 86.41 | 86.72 | 85.41 | 86.72 | 6,454,631 | +1.57(+1.84%) |
Sep 13, 2013 | 84.34 | 85.27 | 83.82 | 85.15 | 0 | +1.18(+1.41%) |
Sep 12, 2013 | 83.05 | 84.13 | 82.85 | 83.96 | 3,629,231 | +1.10(+1.33%) |
Sep 11, 2013 | 83.05 | 83.54 | 82.43 | 82.86 | 4,319,041 | +0.60(+0.73%) |
Sep 10, 2013 | 83.12 | 83.33 | 81.71 | 82.26 | 4,238,360 | -0.38(-0.46%) |
Sep 09, 2013 | 82.40 | 82.85 | 81.74 | 82.64 | 3,767,165 | +0.49(+0.59%) |
Sep 06, 2013 | 83.65 | 83.65 | 81.40 | 82.15 | 0 | -1.42(-1.70%) |
Sep 05, 2013 | 83.54 | 83.83 | 82.74 | 83.57 | 3,599,639 | -0.07(-0.08%) |
Sep 04, 2013 | 82.38 | 83.76 | 81.55 | 83.64 | 3,992,528 | +1.49(+1.81%) |
Sep 03, 2013 | 81.80 | 82.87 | 81.41 | 82.15 | 4,441,254 | +1.53(+1.90%) |
Aug 30, 2013 | 80.83 | 81.27 | 79.94 | 80.62 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 80.48 | 82.51 | 80.29 | 80.56 | 3,633,139 | -0.25(-0.31%) |
Aug 28, 2013 | 80.37 | 81.48 | 80.15 | 80.81 | 3,740,620 | +0.05(+0.06%) |
Aug 27, 2013 | 82.66 | 83.36 | 80.35 | 80.76 | 7,172,821 | -3.42(-4.06%) |
Aug 26, 2013 | 81.97 | 86.03 | 81.96 | 84.18 | 15,606,385 | +6.03(+7.72%) |
Aug 23, 2013 | 78.58 | 78.81 | 77.59 | 78.15 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 78.44 | 79.45 | 77.58 | 78.66 | 2,861,241 | +1.21(+1.57%) |
Aug 21, 2013 | 78.10 | 78.58 | 76.87 | 77.44 | 3,158,683 | -0.70(-0.90%) |
Aug 20, 2013 | 77.05 | 78.61 | 77.05 | 78.15 | 2,507,310 | +0.84(+1.08%) |
Aug 19, 2013 | 77.79 | 78.58 | 77.22 | 77.31 | 2,308,381 | -0.33(-0.42%) |
Aug 16, 2013 | 78.27 | 79.04 | 77.59 | 77.64 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.40 | 80.31 | 77.40 | 78.27 | 4,412,247 | -0.65(-0.83%) |
Aug 14, 2013 | 79.21 | 80.09 | 78.83 | 78.92 | 0 | -0.55(-0.70%) |
Aug 13, 2013 | 80.04 | 80.25 | 78.86 | 79.47 | 3,638,871 | -0.26(-0.32%) |
Aug 12, 2013 | 80.15 | 80.62 | 79.69 | 79.73 | 2,505,438 | -1.05(-1.30%) |
Aug 09, 2013 | 80.26 | 82.07 | 79.84 | 80.78 | 3,834,512 | -0.55(-0.68%) |
Aug 08, 2013 | 82.33 | 82.45 | 80.57 | 81.33 | 6,451,987 | -1.49(-1.80%) |
Aug 07, 2013 | 77.06 | 83.48 | 76.12 | 82.82 | 13,456,582 | +5.29(+6.82%) |
Aug 06, 2013 | 78.84 | 79.13 | 77.05 | 77.53 | 4,853,212 | -1.63(-2.06%) |
Aug 05, 2013 | 80.24 | 80.29 | 79.03 | 79.16 | 2,496,904 | -1.20(-1.49%) |
Aug 02, 2013 | 81.00 | 81.04 | 79.72 | 80.36 | 2,858,530 | -0.24(-0.30%) |
Aug 01, 2013 | 80.75 | 80.96 | 79.89 | 80.60 | 3,252,001 | +0.81(+1.02%) |
Jul 31, 2013 | 79.49 | 80.72 | 78.43 | 79.79 | 0 | -2.14(-2.62%) |
Jul 30, 2013 | 80.99 | 82.01 | 80.61 | 81.93 | 5,404,631 | +1.35(+1.67%) |
Jul 29, 2013 | 80.74 | 80.90 | 79.89 | 80.58 | 2,751,851 | -0.17(-0.21%) |
Jul 26, 2013 | 80.33 | 80.96 | 79.88 | 80.75 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 78.48 | 80.81 | 77.63 | 80.69 | 4,554,063 | +2.14(+2.73%) |
Jul 24, 2013 | 79.16 | 79.20 | 78.01 | 78.54 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 80.47 | 80.47 | 78.43 | 78.56 | 0 | -1.72(-2.14%) |
Jul 22, 2013 | 80.11 | 80.39 | 79.86 | 80.28 | 0 | -0.32(-0.40%) |
Jul 19, 2013 | 77.56 | 80.81 | 76.68 | 80.60 | 7,394,846 | +3.40(+4.41%) |
Jul 18, 2013 | 77.03 | 78.10 | 76.83 | 77.20 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.00 | 77.33 | 76.55 | 76.83 | 2,437,132 | +0.17(+0.22%) |
Jul 16, 2013 | 76.83 | 77.29 | 76.29 | 76.67 | 0 | -0.29(-0.38%) |
Jul 15, 2013 | 76.81 | 77.10 | 75.84 | 76.96 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.30 | 76.83 | 75.33 | 76.83 | 0 | +0.74(+0.98%) |
Jul 11, 2013 | 76.36 | 76.37 | 74.54 | 76.08 | 0 | +0.88(+1.18%) |
Jul 10, 2013 | 72.33 | 75.40 | 72.22 | 75.20 | 5,704,302 | +2.75(+3.79%) |
Jul 09, 2013 | 72.86 | 73.45 | 72.26 | 72.45 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 72.55 | 73.11 | 72.13 | 72.34 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.41 | 72.13 | 71.31 | 71.94 | 0 | +1.35(+1.91%) |
Jul 03, 2013 | 70.15 | 71.10 | 70.03 | 70.59 | 0 | -0.18(-0.26%) |
Jul 02, 2013 | 71.32 | 71.68 | 70.29 | 70.78 | 0 | -1.05(-1.47%) |
Jul 01, 2013 | 73.83 | 74.95 | 71.68 | 71.83 | 0 | -0.86(-1.19%) |
Jun 28, 2013 | 72.75 | 73.59 | 72.05 | 72.69 | 7,152,596 | -0.24(-0.33%) |
Jun 27, 2013 | 74.03 | 74.14 | 72.47 | 72.94 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 71.71 | 73.81 | 71.66 | 73.39 | 4,038,818 | +2.37(+3.34%) |
Jun 25, 2013 | 71.94 | 72.76 | 70.47 | 71.01 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.27 | 71.64 | 70.70 | 70.84 | 0 | -1.58(-2.18%) |
Jun 21, 2013 | 71.53 | 73.03 | 70.04 | 72.42 | 9,416,238 | +1.48(+2.08%) |
Jun 20, 2013 | 72.59 | 72.63 | 70.67 | 70.94 | 5,259,378 | -2.14(-2.92%) |
Jun 19, 2013 | 74.93 | 75.15 | 73.05 | 73.08 | 0 | -1.71(-2.29%) |
Jun 18, 2013 | 73.03 | 75.37 | 72.99 | 74.79 | 4,518,041 | +1.78(+2.44%) |
Jun 17, 2013 | 72.74 | 73.75 | 72.58 | 73.00 | 0 | +1.22(+1.70%) |
Jun 14, 2013 | 72.38 | 72.87 | 71.41 | 71.78 | 0 | -0.80(-1.11%) |
Jun 13, 2013 | 71.01 | 72.72 | 70.69 | 72.58 | 4,014,628 | +1.58(+2.22%) |
Jun 12, 2013 | 72.92 | 73.31 | 70.71 | 71.01 | 3,500,996 | -1.15(-1.59%) |
Jun 11, 2013 | 71.66 | 72.95 | 71.19 | 72.16 | 2,801,902 | -0.28(-0.39%) |
Jun 10, 2013 | 72.91 | 73.27 | 72.11 | 72.44 | 3,937,634 | -0.37(-0.51%) |
Jun 07, 2013 | 72.77 | 73.87 | 72.44 | 72.80 | 0 | +0.97(+1.35%) |
Jun 06, 2013 | 70.00 | 71.86 | 69.37 | 71.83 | 6,338,364 | +2.13(+3.05%) |
Jun 05, 2013 | 71.47 | 72.45 | 69.68 | 69.70 | 0 | -1.98(-2.76%) |
Jun 04, 2013 | 72.97 | 73.95 | 71.56 | 71.68 | 0 | -1.36(-1.86%) |
Jun 03, 2013 | 74.13 | 74.60 | 71.63 | 73.04 | 6,799,384 | -1.03(-1.39%) |
May 31, 2013 | 76.92 | 77.39 | 73.97 | 74.07 | 8,275,168 | -3.46(-4.46%) |
May 30, 2013 | 76.99 | 77.98 | 76.77 | 77.53 | 3,191,683 | +0.61(+0.80%) |
May 29, 2013 | 77.96 | 78.07 | 76.74 | 76.92 | 3,949,274 | -1.33(-1.70%) |
May 28, 2013 | 78.66 | 79.60 | 77.70 | 78.25 | 4,294,717 | +0.21(+0.27%) |
May 24, 2013 | 77.44 | 78.22 | 76.90 | 78.04 | 0 | +0.21(+0.27%) |
May 23, 2013 | 75.97 | 78.35 | 75.89 | 77.82 | 4,301,553 | +0.80(+1.04%) |
May 22, 2013 | 76.82 | 79.13 | 76.34 | 77.02 | 4,797,970 | +0.21(+0.28%) |
May 21, 2013 | 75.49 | 77.13 | 75.49 | 76.81 | 0 | +1.52(+2.02%) |
May 20, 2013 | 77.61 | 77.73 | 74.61 | 75.29 | 0 | -2.54(-3.27%) |
May 17, 2013 | 78.02 | 78.14 | 76.87 | 77.83 | 0 | +0.49(+0.63%) |
May 16, 2013 | 78.86 | 78.86 | 76.33 | 77.34 | 5,313,964 | -1.81(-2.28%) |
May 15, 2013 | 79.63 | 80.43 | 78.43 | 79.15 | 0 | +0.74(+0.94%) |
May 13, 2013 | 77.89 | 78.93 | 77.48 | 78.41 | 3,471,983 | +0.12(+0.16%) |
May 10, 2013 | 76.70 | 78.31 | 76.58 | 78.29 | 0 | +1.58(+2.07%) |
May 09, 2013 | 76.89 | 77.58 | 76.39 | 76.70 | 0 | -0.37(-0.49%) |
May 08, 2013 | 76.76 | 77.40 | 76.45 | 77.08 | 4,395,196 | +0.45(+0.58%) |
May 07, 2013 | 77.03 | 77.44 | 76.42 | 76.63 | 0 | -0.27(-0.35%) |
May 06, 2013 | 77.82 | 77.85 | 76.79 | 76.90 | 0 | -1.21(-1.55%) |
May 03, 2013 | 78.27 | 78.35 | 77.86 | 78.11 | 0 | +0.65(+0.84%) |
May 02, 2013 | 77.14 | 78.43 | 76.58 | 77.46 | 3,980,211 | +0.77(+1.00%) |
May 01, 2013 | 77.06 | 78.40 | 76.52 | 76.69 | 5,104,346 | +0.24(+0.32%) |
Apr 30, 2013 | 78.24 | 78.24 | 76.18 | 76.45 | 0 | -1.80(-2.31%) |
Apr 29, 2013 | 79.34 | 79.50 | 78.00 | 78.25 | 5,853,381 | -1.25(-1.58%) |
Apr 26, 2013 | 79.99 | 79.71 | 78.42 | 79.50 | 3,999,064 | -0.21(-0.26%) |
Apr 25, 2013 | 77.38 | 80.14 | 77.18 | 79.71 | 11,069,047 | +2.74(+3.55%) |
Apr 24, 2013 | 78.25 | 79.50 | 76.31 | 76.97 | 10,210,916 | -5.74(-6.94%) |
Apr 23, 2013 | 83.41 | 84.32 | 82.16 | 82.72 | 6,534,700 | -0.48(-0.58%) |
Apr 22, 2013 | 82.17 | 83.61 | 81.30 | 83.20 | 5,869,247 | +1.50(+1.83%) |
Apr 19, 2013 | 78.62 | 81.87 | 78.62 | 81.71 | 8,223,345 | +2.88(+3.65%) |
Apr 18, 2013 | 80.42 | 80.62 | 77.98 | 78.83 | 5,301,855 | -1.45(-1.81%) |
Apr 17, 2013 | 80.65 | 80.98 | 78.97 | 80.28 | 4,834,607 | -1.03(-1.27%) |
Apr 16, 2013 | 80.19 | 81.38 | 79.75 | 81.32 | 6,308,335 | +1.74(+2.18%) |
Apr 15, 2013 | 81.65 | 81.75 | 79.37 | 79.58 | 6,078,235 | -2.27(-2.77%) |
Apr 12, 2013 | 79.59 | 82.23 | 79.35 | 81.84 | 7,806,617 | +2.46(+3.10%) |
Apr 11, 2013 | 79.64 | 80.22 | 78.95 | 79.39 | 5,824,918 | -0.03(-0.03%) |
Apr 10, 2013 | 76.68 | 79.42 | 76.66 | 79.41 | 6,327,176 | +2.90(+3.79%) |
Apr 09, 2013 | 77.38 | 77.38 | 76.13 | 76.51 | 3,928,106 | -0.59(-0.76%) |
Apr 08, 2013 | 76.36 | 77.13 | 75.57 | 77.10 | 4,271,234 | +0.78(+1.02%) |
Apr 05, 2013 | 76.45 | 76.75 | 75.90 | 76.32 | 5,474,334 | -1.35(-1.74%) |
Apr 04, 2013 | 77.16 | 78.15 | 76.84 | 77.67 | 3,885,439 | +0.78(+1.02%) |
Apr 03, 2013 | 78.26 | 78.34 | 76.24 | 76.89 | 7,233,965 | -1.17(-1.49%) |
Apr 02, 2013 | 75.11 | 78.21 | 75.11 | 78.05 | 6,775,549 | +3.00(+4.00%) |
Apr 01, 2013 | 75.28 | 76.22 | 74.60 | 75.05 | 5,588,612 | -0.15(-0.20%) |
Mar 28, 2013 | 73.24 | 75.28 | 73.20 | 75.20 | 7,509,477 | +1.73(+2.36%) |
Mar 27, 2013 | 71.93 | 73.59 | 71.90 | 73.47 | 4,741,476 | +1.09(+1.51%) |
Mar 26, 2013 | 71.37 | 72.45 | 71.21 | 72.37 | 4,262,598 | +1.36(+1.91%) |
Mar 25, 2013 | 71.10 | 71.54 | 70.43 | 71.02 | 6,873,409 | +0.18(+0.26%) |
Mar 22, 2013 | 69.46 | 70.86 | 69.03 | 70.83 | 6,440,558 | +1.65(+2.39%) |
Mar 21, 2013 | 68.70 | 69.18 | 68.57 | 69.18 | 5,008,362 | +0.19(+0.28%) |
Mar 20, 2013 | 68.16 | 69.61 | 68.13 | 68.99 | 5,667,751 | +1.21(+1.79%) |
Mar 19, 2013 | 66.52 | 67.87 | 66.42 | 67.78 | 5,467,559 | +1.47(+2.22%) |
Mar 18, 2013 | 66.95 | 67.02 | 66.28 | 66.31 | 4,915,432 | -1.04(-1.54%) |
Mar 15, 2013 | 67.37 | 67.61 | 66.95 | 67.35 | 13,867,323 | -0.27(-0.40%) |
Mar 14, 2013 | 67.23 | 67.70 | 66.86 | 67.62 | 4,684,420 | +0.47(+0.70%) |
Mar 13, 2013 | 67.20 | 67.33 | 66.51 | 67.15 | 3,552,503 | -0.15(-0.23%) |
Mar 12, 2013 | 67.18 | 67.35 | 66.78 | 67.31 | 6,812,528 | +0.23(+0.34%) |
Mar 11, 2013 | 67.97 | 68.49 | 66.66 | 67.08 | 7,769,612 | -1.14(-1.68%) |
Mar 08, 2013 | 68.54 | 68.87 | 68.11 | 68.22 | 4,205,183 | +0.04(+0.05%) |
Mar 07, 2013 | 68.54 | 68.87 | 68.09 | 68.19 | 4,062,326 | -0.23(-0.34%) |
Mar 06, 2013 | 68.82 | 69.17 | 68.29 | 68.42 | 5,066,001 | -0.12(-0.18%) |
Mar 05, 2013 | 68.30 | 68.78 | 67.90 | 68.54 | 4,866,748 | +0.52(+0.77%) |
Mar 04, 2013 | 67.57 | 68.04 | 67.12 | 68.02 | 4,344,014 | +0.11(+0.16%) |