Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 84.10 | 84.16 | 83.02 | 83.47 | 1,654,676 | -0.40(-0.48%) |
Mar 28, 2014 | 83.83 | 84.31 | 83.58 | 83.87 | 1,518,257 | +1.24(+1.50%) |
Mar 27, 2014 | 82.62 | 82.85 | 82.36 | 82.64 | 1,265,174 | +0.94(+1.14%) |
Mar 26, 2014 | 81.92 | 82.64 | 81.70 | 81.70 | 1,055,329 | +0.12(+0.15%) |
Mar 25, 2014 | 81.21 | 81.85 | 80.96 | 81.58 | 905,876 | +1.13(+1.40%) |
Mar 24, 2014 | 80.27 | 80.84 | 80.06 | 80.46 | 1,104,920 | -0.35(-0.43%) |
Mar 21, 2014 | 80.11 | 81.05 | 80.05 | 80.81 | 1,459,709 | +1.12(+1.40%) |
Mar 20, 2014 | 79.00 | 79.85 | 78.79 | 79.69 | 1,103,854 | +0.36(+0.46%) |
Mar 19, 2014 | 79.65 | 80.27 | 78.94 | 79.32 | 1,974,354 | -1.45(-1.80%) |
Mar 18, 2014 | 79.86 | 80.89 | 79.86 | 80.77 | 1,990,109 | +1.09(+1.36%) |
Mar 17, 2014 | 79.28 | 80.04 | 79.24 | 79.69 | 1,704,823 | +0.58(+0.73%) |
Mar 14, 2014 | 79.45 | 79.86 | 79.03 | 79.11 | 1,928,393 | -0.76(-0.95%) |
Mar 13, 2014 | 81.24 | 82.21 | 79.59 | 79.87 | 2,597,480 | -1.11(-1.37%) |
Mar 12, 2014 | 80.26 | 81.15 | 80.19 | 80.98 | 1,664,704 | -0.72(-0.88%) |
Mar 11, 2014 | 81.88 | 82.33 | 81.64 | 81.70 | 916,651 | -0.16(-0.19%) |
Mar 10, 2014 | 81.56 | 81.95 | 81.23 | 81.86 | 795,646 | -0.10(-0.12%) |
Mar 07, 2014 | 82.08 | 82.57 | 81.50 | 81.96 | 1,342,374 | -0.89(-1.07%) |
Mar 06, 2014 | 82.10 | 83.10 | 82.07 | 82.84 | 1,210,845 | +0.80(+0.98%) |
Mar 05, 2014 | 81.68 | 82.18 | 81.58 | 82.04 | 1,472,606 | -0.21(-0.25%) |
Mar 04, 2014 | 82.64 | 82.66 | 82.04 | 82.25 | 995,259 | +1.30(+1.61%) |
Mar 03, 2014 | 81.08 | 81.67 | 80.73 | 80.95 | 2,309,420 | -1.97(-2.38%) |
Feb 28, 2014 | 82.86 | 83.64 | 82.64 | 82.92 | 1,974,546 | +0.49(+0.60%) |
Feb 27, 2014 | 82.45 | 82.57 | 81.92 | 82.43 | 1,065,516 | +0.19(+0.23%) |
Feb 26, 2014 | 81.59 | 83.03 | 81.54 | 82.24 | 3,580,819 | +1.25(+1.55%) |
Feb 25, 2014 | 81.09 | 81.34 | 80.47 | 80.99 | 2,412,274 | -0.78(-0.95%) |
Feb 24, 2014 | 80.90 | 81.85 | 80.44 | 81.77 | 2,788,620 | +1.32(+1.65%) |
Feb 21, 2014 | 80.46 | 80.72 | 80.27 | 80.44 | 1,209,481 | +0.12(+0.15%) |
Feb 20, 2014 | 80.39 | 80.60 | 79.97 | 80.32 | 1,021,411 | -0.02(-0.03%) |
Feb 19, 2014 | 80.34 | 80.87 | 80.13 | 80.35 | 1,118,341 | +0.43(+0.54%) |
Feb 18, 2014 | 80.67 | 80.80 | 79.70 | 79.92 | 1,672,281 | -0.63(-0.78%) |
Feb 14, 2014 | 79.50 | 80.54 | 80.54 | 80.54 | 1,531,762 | +1.08(+1.36%) |
Feb 13, 2014 | 78.64 | 79.49 | 78.51 | 79.47 | 946,933 | +0.45(+0.57%) |
Feb 12, 2014 | 79.20 | 79.32 | 78.90 | 79.01 | 1,412,199 | +0.09(+0.11%) |
Feb 11, 2014 | 78.20 | 79.05 | 78.08 | 78.93 | 1,910,474 | +1.60(+2.07%) |
Feb 10, 2014 | 77.63 | 77.68 | 77.03 | 77.33 | 1,251,115 | +0.11(+0.14%) |
Feb 07, 2014 | 77.25 | 77.33 | 76.83 | 77.22 | 1,698,471 | +0.90(+1.18%) |
Feb 06, 2014 | 75.57 | 76.41 | 75.49 | 76.31 | 1,577,427 | +1.66(+2.23%) |
Feb 05, 2014 | 74.45 | 74.85 | 74.39 | 74.65 | 2,050,921 | -0.07(-0.10%) |
Feb 04, 2014 | 74.35 | 75.10 | 74.29 | 74.72 | 3,309,101 | -0.04(-0.05%) |
Feb 03, 2014 | 75.71 | 75.95 | 74.58 | 74.76 | 3,891,371 | -1.25(-1.65%) |
Jan 31, 2014 | 74.76 | 76.41 | 74.65 | 76.01 | 3,009,966 | -0.55(-0.72%) |
Jan 30, 2014 | 76.50 | 76.89 | 76.02 | 76.57 | 1,886,251 | -0.10(-0.13%) |
Jan 29, 2014 | 77.38 | 77.70 | 76.61 | 76.67 | 3,393,427 | -1.47(-1.89%) |
Jan 28, 2014 | 78.23 | 78.36 | 77.81 | 78.14 | 2,234,994 | +0.28(+0.36%) |
Jan 27, 2014 | 78.64 | 78.68 | 77.80 | 77.87 | 1,860,135 | +0.14(+0.18%) |
Jan 24, 2014 | 79.41 | 79.47 | 77.69 | 77.72 | 3,552,667 | -3.46(-4.27%) |
Jan 23, 2014 | 82.45 | 82.48 | 80.93 | 81.19 | 1,799,172 | -0.90(-1.10%) |
Jan 22, 2014 | 82.51 | 82.68 | 82.07 | 82.09 | 1,191,286 | -0.15(-0.18%) |
Jan 21, 2014 | 82.89 | 82.94 | 81.38 | 82.24 | 2,289,558 | +1.81(+2.25%) |
Jan 17, 2014 | 80.89 | 80.43 | 80.43 | 80.43 | 3,432,777 | -1.57(-1.91%) |
Jan 16, 2014 | 82.08 | 82.21 | 81.41 | 82.00 | 1,124,918 | +0.27(+0.33%) |
Jan 15, 2014 | 81.59 | 82.14 | 80.66 | 81.73 | 1,928,041 | +0.14(+0.17%) |
Jan 14, 2014 | 81.41 | 81.89 | 81.23 | 81.59 | 1,848,510 | +0.32(+0.39%) |
Jan 13, 2014 | 82.09 | 82.53 | 81.14 | 81.27 | 1,841,396 | -2.12(-2.54%) |
Jan 10, 2014 | 83.41 | 83.46 | 82.67 | 83.39 | 994,423 | +0.21(+0.26%) |
Jan 09, 2014 | 83.68 | 83.92 | 82.81 | 83.18 | 1,375,915 | +0.00(+0.00%) |
Jan 08, 2014 | 82.48 | 83.24 | 82.32 | 83.18 | 1,199,432 | +0.36(+0.43%) |
Jan 07, 2014 | 82.26 | 82.91 | 82.23 | 82.82 | 1,673,536 | +1.54(+1.89%) |
Jan 06, 2014 | 81.78 | 81.91 | 81.06 | 81.28 | 2,263,303 | -0.95(-1.16%) |
Jan 03, 2014 | 81.91 | 82.76 | 81.84 | 82.23 | 646,148 | +0.15(+0.18%) |
Jan 02, 2014 | 82.18 | 82.48 | 81.56 | 82.08 | 1,740,578 | -2.31(-2.73%) |
Dec 31, 2013 | 84.29 | 84.39 | 84.39 | 84.39 | 622,065 | +0.87(+1.04%) |
Dec 30, 2013 | 83.89 | 84.30 | 83.08 | 83.52 | 1,234,215 | -0.54(-0.64%) |
Dec 27, 2013 | 84.09 | 84.50 | 83.75 | 84.06 | 1,099,493 | +0.78(+0.93%) |
Dec 26, 2013 | 82.58 | 83.33 | 82.38 | 83.28 | 763,435 | +1.04(+1.26%) |
Dec 24, 2013 | 82.34 | 82.44 | 82.07 | 82.24 | 313,887 | +0.07(+0.09%) |
Dec 23, 2013 | 82.53 | 82.53 | 82.13 | 82.17 | 1,067,029 | +0.23(+0.28%) |
Dec 20, 2013 | 82.09 | 82.38 | 81.88 | 81.94 | 1,107,138 | +0.15(+0.18%) |
Dec 19, 2013 | 82.18 | 82.19 | 81.63 | 81.79 | 1,569,077 | -0.17(-0.20%) |
Dec 18, 2013 | 80.92 | 81.98 | 80.17 | 81.96 | 929,688 | +1.51(+1.87%) |
Dec 17, 2013 | 80.77 | 80.93 | 80.14 | 80.45 | 928,154 | -0.48(-0.60%) |
Dec 16, 2013 | 80.74 | 81.08 | 80.73 | 80.93 | 1,022,060 | +1.50(+1.89%) |
Dec 13, 2013 | 79.36 | 79.64 | 78.84 | 79.43 | 1,407,727 | -0.17(-0.22%) |
Dec 12, 2013 | 79.87 | 80.21 | 79.32 | 79.61 | 1,025,827 | -0.78(-0.97%) |
Dec 11, 2013 | 81.06 | 81.18 | 80.32 | 80.39 | 1,323,005 | -0.52(-0.65%) |
Dec 10, 2013 | 80.83 | 81.15 | 80.67 | 80.91 | 1,084,114 | -0.33(-0.41%) |
Dec 09, 2013 | 80.77 | 81.44 | 80.75 | 81.24 | 981,868 | -0.11(-0.14%) |
Dec 06, 2013 | 80.24 | 81.41 | 80.24 | 81.35 | 1,023,743 | +1.51(+1.90%) |
Dec 05, 2013 | 79.89 | 80.24 | 79.53 | 79.84 | 2,016,679 | -0.62(-0.77%) |
Dec 04, 2013 | 79.59 | 80.55 | 79.47 | 80.46 | 1,596,637 | -0.19(-0.24%) |
Dec 03, 2013 | 80.16 | 80.66 | 80.12 | 80.65 | 1,868,407 | -0.27(-0.33%) |
Dec 02, 2013 | 80.35 | 81.15 | 80.32 | 80.92 | 1,331,923 | -0.02(-0.03%) |
Nov 29, 2013 | 81.21 | 81.34 | 80.77 | 80.94 | 437,913 | -0.48(-0.59%) |
Nov 27, 2013 | 81.34 | 81.84 | 81.19 | 81.42 | 879,106 | +0.00(+0.00%) |
Nov 26, 2013 | 81.03 | 81.77 | 80.89 | 81.42 | 990,166 | +0.25(+0.31%) |
Nov 25, 2013 | 81.66 | 82.37 | 81.00 | 81.17 | 1,297,411 | -0.76(-0.93%) |
Nov 22, 2013 | 81.47 | 82.32 | 81.34 | 81.93 | 1,472,065 | -0.15(-0.18%) |
Nov 21, 2013 | 82.11 | 82.21 | 81.61 | 82.08 | 567,943 | +0.01(+0.01%) |
Nov 20, 2013 | 82.38 | 83.05 | 81.70 | 82.07 | 917,982 | -0.75(-0.91%) |
Nov 19, 2013 | 82.66 | 83.28 | 82.47 | 82.83 | 1,437,315 | -0.27(-0.32%) |
Nov 18, 2013 | 83.39 | 83.61 | 82.96 | 83.10 | 1,824,803 | +0.17(+0.20%) |
Nov 15, 2013 | 83.07 | 83.22 | 82.89 | 82.93 | 1,408,845 | -0.07(-0.09%) |
Nov 14, 2013 | 82.61 | 83.22 | 82.46 | 83.00 | 1,801,219 | +0.68(+0.83%) |
Nov 12, 2013 | 82.23 | 82.68 | 81.77 | 82.32 | 2,234,567 | -0.40(-0.48%) |
Nov 11, 2013 | 81.75 | 82.84 | 81.59 | 82.72 | 3,292,235 | +1.23(+1.51%) |
Nov 08, 2013 | 79.49 | 81.57 | 79.47 | 81.49 | 2,195,259 | +1.01(+1.25%) |
Nov 07, 2013 | 81.59 | 81.74 | 80.29 | 80.48 | 1,080,856 | -1.16(-1.42%) |
Nov 06, 2013 | 81.54 | 82.06 | 81.43 | 81.64 | 1,094,435 | +1.22(+1.52%) |
Nov 05, 2013 | 79.66 | 80.70 | 79.56 | 80.42 | 846,681 | -0.09(-0.12%) |
Nov 04, 2013 | 80.51 | 80.67 | 80.19 | 80.51 | 1,751,403 | -0.17(-0.20%) |
Nov 01, 2013 | 80.59 | 80.79 | 79.93 | 80.68 | 1,466,759 | -0.90(-1.11%) |
Oct 31, 2013 | 81.88 | 82.42 | 81.14 | 81.58 | 3,683,466 | +0.39(+0.47%) |
Oct 30, 2013 | 80.88 | 81.28 | 80.47 | 81.20 | 2,665,388 | -0.87(-1.05%) |
Oct 29, 2013 | 81.83 | 82.19 | 81.75 | 82.06 | 1,234,568 | +0.05(+0.06%) |
Oct 28, 2013 | 81.94 | 82.36 | 81.50 | 82.02 | 1,567,274 | -0.34(-0.41%) |
Oct 25, 2013 | 81.84 | 82.38 | 81.66 | 82.35 | 1,786,146 | +1.20(+1.48%) |
Oct 24, 2013 | 81.35 | 81.41 | 80.82 | 81.15 | 801,254 | +0.09(+0.12%) |
Oct 23, 2013 | 81.37 | 81.41 | 80.85 | 81.06 | 1,395,568 | -0.50(-0.61%) |
Oct 22, 2013 | 80.90 | 82.24 | 80.89 | 81.55 | 1,112,143 | +0.83(+1.03%) |
Oct 21, 2013 | 80.39 | 80.76 | 80.31 | 80.72 | 987,614 | -0.06(-0.07%) |
Oct 18, 2013 | 80.48 | 80.91 | 80.25 | 80.77 | 1,207,987 | +1.34(+1.68%) |
Oct 17, 2013 | 79.09 | 79.48 | 78.53 | 79.44 | 1,332,701 | +1.68(+2.16%) |
Oct 16, 2013 | 77.75 | 78.01 | 77.35 | 77.75 | 613,567 | +0.62(+0.81%) |
Oct 15, 2013 | 77.46 | 77.63 | 76.96 | 77.13 | 858,172 | -0.55(-0.71%) |
Oct 14, 2013 | 77.09 | 77.72 | 76.84 | 77.68 | 816,888 | +0.28(+0.37%) |
Oct 11, 2013 | 77.04 | 77.40 | 76.87 | 77.40 | 1,266,424 | +0.76(+1.00%) |
Oct 10, 2013 | 75.59 | 76.77 | 75.57 | 76.64 | 1,340,186 | +1.26(+1.67%) |
Oct 09, 2013 | 75.31 | 75.89 | 75.22 | 75.38 | 3,744,968 | -0.72(-0.95%) |
Oct 08, 2013 | 76.32 | 76.43 | 75.93 | 76.10 | 1,548,245 | -0.76(-0.98%) |
Oct 07, 2013 | 76.62 | 77.06 | 76.53 | 76.86 | 1,343,824 | -0.98(-1.25%) |
Oct 04, 2013 | 77.64 | 77.89 | 77.39 | 77.83 | 641,300 | +0.60(+0.77%) |
Oct 03, 2013 | 77.52 | 77.56 | 76.88 | 77.23 | 379,358 | -0.14(-0.18%) |
Oct 02, 2013 | 77.08 | 77.38 | 76.53 | 77.38 | 1,230,412 | -0.24(-0.31%) |
Oct 01, 2013 | 76.85 | 77.64 | 76.62 | 77.62 | 2,074,144 | -0.72(-0.92%) |
Sep 27, 2013 | 78.22 | 78.65 | 78.22 | 78.34 | 1,883,023 | -0.47(-0.60%) |
Sep 26, 2013 | 78.82 | 79.00 | 78.34 | 78.82 | 3,840,952 | +0.59(+0.75%) |
Sep 25, 2013 | 77.74 | 78.52 | 77.74 | 78.23 | 2,079,815 | +0.28(+0.35%) |
Sep 24, 2013 | 77.74 | 78.10 | 77.39 | 77.95 | 1,398,017 | -0.35(-0.44%) |
Sep 23, 2013 | 79.57 | 79.61 | 78.19 | 78.30 | 1,558,810 | -0.79(-1.00%) |
Sep 20, 2013 | 80.67 | 80.03 | 78.96 | 79.09 | 1,803,803 | -1.58(-1.96%) |
Sep 19, 2013 | 81.64 | 81.68 | 80.22 | 80.67 | 3,352,342 | +0.11(+0.14%) |
Sep 18, 2013 | 78.65 | 80.66 | 78.24 | 80.56 | 1,987,821 | +2.18(+2.78%) |
Sep 17, 2013 | 77.86 | 78.44 | 77.86 | 78.38 | 1,623,829 | -0.02(-0.02%) |
Sep 16, 2013 | 78.56 | 78.46 | 78.08 | 78.40 | 1,796,687 | +1.05(+1.36%) |
Sep 13, 2013 | 77.01 | 77.39 | 76.83 | 77.34 | 1,353,976 | +1.21(+1.59%) |
Sep 12, 2013 | 75.67 | 76.21 | 75.50 | 76.13 | 4,234,516 | -0.67(-0.87%) |
Sep 11, 2013 | 75.16 | 76.80 | 75.07 | 76.80 | 1,607,656 | +0.98(+1.30%) |
Sep 10, 2013 | 75.39 | 75.98 | 75.28 | 75.82 | 944,736 | +0.58(+0.77%) |
Sep 09, 2013 | 74.77 | 75.29 | 74.55 | 75.24 | 1,341,156 | -0.09(-0.11%) |
Sep 06, 2013 | 74.97 | 76.02 | 74.48 | 75.32 | 1,839,009 | +0.82(+1.10%) |
Sep 05, 2013 | 74.42 | 74.76 | 73.99 | 74.51 | 1,107,556 | -0.62(-0.83%) |
Sep 04, 2013 | 73.62 | 75.24 | 73.59 | 75.13 | 1,078,950 | +0.53(+0.72%) |
Sep 03, 2013 | 74.56 | 74.91 | 74.13 | 74.59 | 1,140,092 | +1.17(+1.60%) |
Aug 30, 2013 | 73.75 | 73.76 | 72.96 | 73.42 | 1,352,808 | -0.47(-0.64%) |
Aug 29, 2013 | 73.54 | 74.18 | 73.27 | 73.89 | 1,275,260 | -0.04(-0.05%) |
Aug 28, 2013 | 73.30 | 74.19 | 73.16 | 73.93 | 1,598,408 | -0.66(-0.89%) |
Aug 27, 2013 | 74.97 | 75.39 | 74.43 | 74.59 | 1,297,018 | -1.58(-2.08%) |
Aug 26, 2013 | 76.02 | 76.33 | 75.89 | 76.17 | 734,948 | -0.40(-0.52%) |
Aug 23, 2013 | 75.75 | 76.60 | 75.66 | 76.57 | 843,439 | +0.68(+0.90%) |
Aug 22, 2013 | 75.39 | 76.04 | 75.26 | 75.89 | 678,132 | +0.20(+0.26%) |
Aug 21, 2013 | 75.53 | 76.37 | 75.50 | 75.69 | 1,581,829 | -0.20(-0.27%) |
Aug 20, 2013 | 76.07 | 76.46 | 75.63 | 75.90 | 1,663,628 | -0.40(-0.53%) |
Aug 19, 2013 | 76.84 | 76.90 | 76.29 | 76.30 | 1,587,838 | -0.49(-0.64%) |
Aug 16, 2013 | 77.40 | 77.50 | 76.75 | 76.79 | 1,240,888 | -0.35(-0.46%) |
Aug 15, 2013 | 76.44 | 77.34 | 76.22 | 77.14 | 1,684,012 | -0.68(-0.88%) |
Aug 14, 2013 | 78.70 | 78.89 | 77.68 | 77.82 | 1,527,518 | -1.00(-1.27%) |
Aug 13, 2013 | 78.57 | 78.96 | 77.99 | 78.82 | 845,147 | +0.15(+0.19%) |
Aug 12, 2013 | 78.02 | 78.71 | 78.02 | 78.67 | 1,337,961 | +0.56(+0.71%) |
Aug 09, 2013 | 78.54 | 78.92 | 77.94 | 78.12 | 1,628,771 | -1.33(-1.67%) |
Aug 08, 2013 | 78.43 | 79.48 | 78.21 | 79.44 | 3,315,511 | +1.57(+2.01%) |
Aug 07, 2013 | 78.04 | 78.10 | 77.50 | 77.88 | 1,734,050 | +0.47(+0.61%) |
Aug 06, 2013 | 77.86 | 77.98 | 77.23 | 77.41 | 1,240,642 | +0.13(+0.16%) |
Aug 05, 2013 | 77.05 | 77.46 | 76.68 | 77.28 | 1,100,255 | +0.09(+0.11%) |
Aug 02, 2013 | 77.50 | 77.54 | 76.90 | 77.20 | 2,059,128 | +0.17(+0.21%) |
Aug 01, 2013 | 76.60 | 77.15 | 76.39 | 77.03 | 3,102,915 | +1.75(+2.33%) |
Jul 31, 2013 | 75.39 | 76.17 | 74.86 | 75.28 | 6,010,762 | +4.51(+6.38%) |
Jul 30, 2013 | 71.36 | 71.44 | 70.51 | 70.76 | 1,933,566 | +0.93(+1.33%) |
Jul 29, 2013 | 69.69 | 70.20 | 69.67 | 69.83 | 1,255,107 | -0.42(-0.60%) |
Jul 26, 2013 | 69.27 | 70.31 | 69.25 | 70.26 | 1,507,721 | +0.32(+0.46%) |
Jul 25, 2013 | 69.23 | 69.98 | 69.08 | 69.94 | 1,596,203 | -0.32(-0.46%) |
Jul 24, 2013 | 70.27 | 70.44 | 69.87 | 70.26 | 3,618,757 | +0.61(+0.87%) |
Jul 23, 2013 | 69.83 | 70.01 | 69.34 | 69.65 | 3,815,229 | -0.52(-0.74%) |
Jul 22, 2013 | 70.53 | 70.63 | 70.16 | 70.17 | 1,495,373 | -0.17(-0.23%) |
Jul 19, 2013 | 70.21 | 70.64 | 69.83 | 70.34 | 2,107,563 | -0.17(-0.25%) |
Jul 18, 2013 | 70.20 | 70.65 | 70.16 | 70.51 | 3,876,088 | -0.95(-1.33%) |
Jul 17, 2013 | 72.08 | 72.22 | 71.16 | 71.46 | 1,816,839 | -0.75(-1.04%) |
Jul 16, 2013 | 72.22 | 72.24 | 71.39 | 72.21 | 3,053,878 | -0.09(-0.13%) |
Jul 15, 2013 | 72.62 | 72.70 | 72.14 | 72.30 | 1,436,177 | +0.21(+0.29%) |
Jul 12, 2013 | 72.14 | 72.44 | 71.59 | 72.09 | 2,724,370 | -1.00(-1.37%) |
Jul 11, 2013 | 73.48 | 73.52 | 72.71 | 73.09 | 2,726,482 | +1.56(+2.18%) |
Jul 10, 2013 | 71.31 | 71.72 | 71.07 | 71.53 | 1,231,834 | +0.73(+1.03%) |
Jul 09, 2013 | 71.27 | 71.32 | 70.40 | 70.80 | 1,063,060 | +0.28(+0.40%) |
Jul 08, 2013 | 70.42 | 70.69 | 70.22 | 70.52 | 1,672,681 | +1.31(+1.89%) |
Jul 05, 2013 | 69.56 | 69.57 | 68.36 | 69.21 | 1,232,466 | +0.42(+0.62%) |
Jul 03, 2013 | 67.84 | 68.82 | 67.69 | 68.79 | 2,446,113 | -1.52(-2.16%) |
Jul 02, 2013 | 70.46 | 70.77 | 69.98 | 70.31 | 1,447,198 | -1.09(-1.52%) |
Jul 01, 2013 | 71.14 | 71.50 | 70.61 | 71.39 | 3,015,011 | +0.40(+0.57%) |
Jun 28, 2013 | 70.77 | 71.32 | 69.92 | 70.99 | 3,030,079 | +1.25(+1.79%) |
Jun 26, 2013 | 69.45 | 70.29 | 69.42 | 69.74 | 2,656,514 | +1.38(+2.01%) |
Jun 25, 2013 | 68.02 | 68.72 | 67.71 | 68.36 | 2,797,349 | +0.22(+0.32%) |
Jun 24, 2013 | 66.48 | 68.76 | 66.36 | 68.14 | 5,854,012 | -0.47(-0.69%) |
Jun 21, 2013 | 70.00 | 70.02 | 68.38 | 68.61 | 2,888,848 | -0.19(-0.27%) |
Jun 20, 2013 | 69.64 | 70.21 | 68.71 | 68.80 | 5,129,014 | -3.37(-4.66%) |
Jun 19, 2013 | 74.00 | 74.10 | 72.14 | 72.17 | 1,663,778 | -1.48(-2.01%) |
Jun 18, 2013 | 73.60 | 74.18 | 73.51 | 73.65 | 2,393,080 | -0.81(-1.09%) |
Jun 17, 2013 | 74.54 | 74.77 | 74.15 | 74.46 | 2,988,545 | +0.74(+1.00%) |
Jun 14, 2013 | 73.36 | 74.38 | 73.65 | 73.72 | 975,819 | +0.36(+0.49%) |
Jun 13, 2013 | 72.16 | 73.46 | 72.16 | 73.36 | 1,281,675 | +0.46(+0.64%) |
Jun 12, 2013 | 74.28 | 74.35 | 72.71 | 72.89 | 1,006,591 | -0.06(-0.09%) |
Jun 11, 2013 | 72.37 | 73.33 | 72.28 | 72.96 | 965,181 | -0.76(-1.02%) |
Jun 10, 2013 | 74.09 | 74.10 | 73.62 | 73.71 | 912,766 | -0.54(-0.73%) |
Jun 07, 2013 | 73.23 | 74.99 | 73.20 | 74.25 | 2,063,930 | +1.34(+1.84%) |
Jun 06, 2013 | 72.20 | 72.94 | 72.03 | 72.91 | 1,485,741 | +1.71(+2.40%) |
Jun 05, 2013 | 71.64 | 71.93 | 70.79 | 71.20 | 1,905,961 | -1.42(-1.95%) |
Jun 04, 2013 | 72.67 | 72.87 | 72.38 | 72.62 | 922,763 | +0.02(+0.02%) |
Jun 03, 2013 | 71.91 | 72.60 | 71.56 | 72.60 | 1,270,391 | +0.31(+0.42%) |
May 31, 2013 | 72.92 | 73.12 | 72.15 | 72.30 | 1,994,353 | -1.79(-2.42%) |
May 30, 2013 | 74.19 | 74.46 | 73.93 | 74.09 | 1,285,594 | +0.34(+0.46%) |
May 29, 2013 | 74.62 | 74.79 | 73.72 | 73.75 | 976,279 | -1.59(-2.11%) |
May 28, 2013 | 76.00 | 76.36 | 75.17 | 75.34 | 721,219 | +0.14(+0.19%) |
May 24, 2013 | 75.00 | 75.32 | 74.75 | 75.20 | 792,947 | +0.01(+0.01%) |
May 23, 2013 | 74.43 | 75.21 | 74.06 | 75.19 | 1,206,037 | +0.26(+0.35%) |
May 22, 2013 | 75.32 | 75.83 | 74.77 | 74.93 | 1,205,986 | -0.26(-0.35%) |
May 21, 2013 | 75.03 | 75.61 | 74.87 | 75.19 | 1,374,862 | +0.09(+0.13%) |
May 20, 2013 | 75.29 | 75.43 | 75.02 | 75.10 | 1,059,236 | -0.70(-0.92%) |
May 17, 2013 | 75.56 | 76.13 | 75.12 | 75.80 | 1,710,375 | -0.28(-0.36%) |
May 16, 2013 | 76.62 | 76.86 | 76.00 | 76.07 | 741,424 | -0.82(-1.06%) |
May 15, 2013 | 76.24 | 77.23 | 76.24 | 76.89 | 1,204,875 | +0.17(+0.23%) |
May 13, 2013 | 76.49 | 76.79 | 76.25 | 76.72 | 1,141,179 | +0.62(+0.82%) |
May 10, 2013 | 75.85 | 76.22 | 75.61 | 76.09 | 570,412 | +0.39(+0.51%) |
May 09, 2013 | 76.17 | 76.31 | 75.53 | 75.71 | 984,086 | -1.19(-1.54%) |
May 08, 2013 | 76.71 | 77.05 | 76.53 | 76.90 | 1,637,130 | +1.14(+1.51%) |
May 07, 2013 | 75.83 | 76.06 | 74.91 | 75.76 | 998,289 | +0.41(+0.54%) |
May 06, 2013 | 75.59 | 75.64 | 75.16 | 75.35 | 772,902 | -0.31(-0.42%) |
May 03, 2013 | 75.03 | 75.94 | 74.91 | 75.66 | 2,617,683 | +0.75(+1.00%) |
May 02, 2013 | 74.63 | 75.21 | 74.47 | 74.91 | 2,604,125 | +0.28(+0.38%) |
May 01, 2013 | 75.24 | 75.72 | 74.61 | 74.63 | 1,667,623 | -0.57(-0.76%) |
Apr 30, 2013 | 73.84 | 75.30 | 73.47 | 75.21 | 6,360,877 | +0.11(+0.15%) |
Apr 29, 2013 | 74.75 | 75.49 | 74.65 | 75.10 | 4,930,475 | +1.06(+1.43%) |
Apr 26, 2013 | 74.31 | 74.38 | 73.41 | 74.03 | 4,454,606 | -1.64(-2.16%) |
Apr 25, 2013 | 76.50 | 76.55 | 75.46 | 75.67 | 2,059,995 | -0.06(-0.07%) |
Apr 24, 2013 | 75.47 | 76.53 | 75.46 | 75.72 | 1,982,807 | -0.90(-1.18%) |
Apr 23, 2013 | 76.68 | 77.05 | 76.51 | 76.63 | 1,696,061 | -1.25(-1.61%) |
Apr 22, 2013 | 77.91 | 78.12 | 77.50 | 77.88 | 1,205,045 | -0.16(-0.20%) |
Apr 19, 2013 | 77.16 | 78.41 | 77.12 | 78.04 | 1,504,136 | +1.30(+1.69%) |
Apr 18, 2013 | 76.64 | 77.10 | 75.94 | 76.74 | 1,698,289 | +0.65(+0.86%) |
Apr 17, 2013 | 77.93 | 77.94 | 76.06 | 76.09 | 2,312,388 | -2.04(-2.62%) |
Apr 16, 2013 | 78.13 | 78.36 | 77.47 | 78.13 | 906,681 | +0.87(+1.13%) |
Apr 15, 2013 | 77.82 | 78.20 | 77.26 | 77.26 | 1,345,941 | -1.69(-2.14%) |
Apr 12, 2013 | 78.62 | 79.00 | 78.36 | 78.95 | 1,925,446 | -0.39(-0.50%) |
Apr 11, 2013 | 79.30 | 79.77 | 79.12 | 79.34 | 1,141,149 | -0.76(-0.94%) |
Apr 10, 2013 | 78.09 | 80.11 | 78.04 | 80.10 | 2,710,166 | +2.45(+3.15%) |
Apr 09, 2013 | 77.43 | 78.11 | 77.14 | 77.65 | 1,142,205 | -0.39(-0.50%) |
Apr 08, 2013 | 78.12 | 78.42 | 77.79 | 78.04 | 1,548,904 | +1.28(+1.67%) |
Apr 05, 2013 | 76.49 | 77.22 | 76.07 | 76.76 | 1,672,025 | -1.53(-1.96%) |
Apr 04, 2013 | 77.45 | 78.74 | 77.18 | 78.30 | 1,259,253 | +0.37(+0.47%) |
Apr 03, 2013 | 79.50 | 79.81 | 77.86 | 77.93 | 5,029,301 | -0.83(-1.06%) |
Apr 02, 2013 | 78.41 | 79.90 | 78.34 | 78.76 | 2,134,992 | +0.64(+0.83%) |