Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 95.81 | 96.53 | 95.62 | 96.20 | 4,453,403 | +0.28(+0.29%) |
Feb 27, 2014 | 94.70 | 96.09 | 94.25 | 95.92 | 4,375,341 | +1.06(+1.11%) |
Feb 26, 2014 | 95.05 | 95.29 | 94.45 | 94.86 | 3,881,123 | -0.05(-0.05%) |
Feb 25, 2014 | 94.44 | 95.27 | 94.15 | 94.91 | 4,134,579 | +0.52(+0.55%) |
Feb 24, 2014 | 94.12 | 95.29 | 93.85 | 94.39 | 3,437,399 | +0.45(+0.48%) |
Feb 21, 2014 | 93.93 | 94.48 | 93.75 | 93.94 | 3,605,443 | +0.01(+0.01%) |
Feb 20, 2014 | 93.28 | 94.27 | 92.85 | 93.93 | 3,017,093 | +0.71(+0.77%) |
Feb 19, 2014 | 93.77 | 94.75 | 93.15 | 93.22 | 3,808,585 | -0.89(-0.94%) |
Feb 18, 2014 | 94.47 | 94.78 | 93.99 | 94.10 | 4,028,697 | -0.23(-0.24%) |
Feb 14, 2014 | 92.66 | 94.33 | 94.33 | 94.33 | 4,243,727 | +1.41(+1.52%) |
Feb 13, 2014 | 92.31 | 93.09 | 91.86 | 92.92 | 3,992,474 | -0.21(-0.23%) |
Feb 12, 2014 | 93.06 | 93.53 | 92.83 | 93.13 | 2,942,080 | +0.22(+0.24%) |
Feb 11, 2014 | 92.00 | 93.27 | 91.99 | 92.91 | 3,671,075 | +0.91(+0.99%) |
Feb 10, 2014 | 91.97 | 92.50 | 91.52 | 92.00 | 4,676,722 | -0.45(-0.48%) |
Feb 07, 2014 | 91.91 | 92.49 | 91.37 | 92.45 | 4,612,521 | +1.01(+1.11%) |
Feb 06, 2014 | 90.51 | 91.65 | 90.16 | 91.43 | 5,397,168 | +1.09(+1.21%) |
Feb 05, 2014 | 90.80 | 91.33 | 89.32 | 90.34 | 6,992,371 | +0.45(+0.50%) |
Feb 04, 2014 | 89.44 | 90.54 | 88.04 | 89.89 | 10,449,799 | +2.00(+2.28%) |
Feb 03, 2014 | 90.95 | 91.21 | 87.68 | 87.89 | 5,983,791 | -3.04(-3.35%) |
Jan 31, 2014 | 89.80 | 91.65 | 89.67 | 90.93 | 5,237,820 | +0.10(+0.11%) |
Jan 30, 2014 | 92.19 | 92.19 | 89.75 | 90.83 | 5,783,620 | -1.56(-1.69%) |
Jan 29, 2014 | 92.28 | 93.11 | 91.50 | 92.39 | 5,052,671 | +0.31(+0.34%) |
Jan 28, 2014 | 91.81 | 92.22 | 91.57 | 92.08 | 3,853,451 | +0.60(+0.66%) |
Jan 27, 2014 | 92.23 | 92.63 | 91.26 | 91.48 | 4,670,314 | -0.89(-0.97%) |
Jan 24, 2014 | 94.86 | 94.86 | 92.37 | 92.37 | 5,334,578 | -3.18(-3.33%) |
Jan 23, 2014 | 96.21 | 96.23 | 95.02 | 95.55 | 3,825,304 | -1.26(-1.30%) |
Jan 22, 2014 | 97.43 | 97.53 | 96.70 | 96.81 | 2,986,385 | -0.36(-0.37%) |
Jan 21, 2014 | 98.21 | 98.56 | 96.68 | 97.17 | 3,810,828 | -0.23(-0.23%) |
Jan 17, 2014 | 97.87 | 97.40 | 97.40 | 97.40 | 3,281,808 | -0.60(-0.62%) |
Jan 16, 2014 | 97.70 | 98.24 | 97.63 | 98.00 | 2,527,266 | -0.20(-0.20%) |
Jan 15, 2014 | 97.47 | 98.47 | 97.58 | 98.20 | 4,265,854 | +0.73(+0.75%) |
Jan 14, 2014 | 95.84 | 97.47 | 95.58 | 97.47 | 3,494,924 | +1.94(+2.03%) |
Jan 13, 2014 | 96.33 | 97.22 | 95.46 | 95.53 | 3,712,463 | -1.06(-1.10%) |
Jan 10, 2014 | 97.14 | 97.31 | 96.24 | 96.60 | 4,587,862 | -0.19(-0.20%) |
Jan 09, 2014 | 97.19 | 97.48 | 96.61 | 96.79 | 3,561,940 | -0.13(-0.13%) |
Jan 08, 2014 | 97.52 | 97.71 | 96.71 | 96.92 | 4,388,120 | -0.72(-0.74%) |
Jan 07, 2014 | 97.50 | 98.03 | 97.27 | 97.64 | 3,560,315 | +0.01(+0.01%) |
Jan 06, 2014 | 98.42 | 98.80 | 97.52 | 97.63 | 3,818,651 | -0.58(-0.59%) |
Jan 03, 2014 | 98.15 | 98.51 | 97.91 | 98.21 | 3,007,518 | +0.23(+0.23%) |
Jan 02, 2014 | 97.92 | 98.60 | 97.61 | 97.98 | 4,299,704 | -1.50(-1.51%) |
Dec 31, 2013 | 99.31 | 99.48 | 99.48 | 99.48 | 2,603,144 | +0.59(+0.60%) |
Dec 30, 2013 | 98.65 | 99.06 | 98.45 | 98.90 | 2,416,707 | +0.05(+0.05%) |
Dec 27, 2013 | 98.44 | 98.88 | 98.28 | 98.85 | 2,671,662 | +0.75(+0.77%) |
Dec 26, 2013 | 97.39 | 98.37 | 97.20 | 98.09 | 3,042,491 | +0.92(+0.95%) |
Dec 24, 2013 | 97.34 | 97.42 | 96.72 | 97.17 | 1,849,164 | +0.13(+0.14%) |
Dec 23, 2013 | 97.25 | 97.48 | 96.70 | 97.04 | 4,849,097 | +0.06(+0.06%) |
Dec 20, 2013 | 97.02 | 97.95 | 96.90 | 96.98 | 8,256,829 | +0.22(+0.23%) |
Dec 19, 2013 | 95.80 | 96.84 | 95.57 | 96.76 | 5,706,608 | +0.43(+0.45%) |
Dec 18, 2013 | 93.26 | 96.33 | 93.26 | 96.33 | 7,864,134 | +3.13(+3.36%) |
Dec 17, 2013 | 92.51 | 93.36 | 92.20 | 93.20 | 8,750,169 | +2.65(+2.92%) |
Dec 16, 2013 | 89.94 | 91.34 | 89.71 | 90.55 | 3,954,837 | +0.87(+0.97%) |
Dec 13, 2013 | 90.11 | 90.33 | 89.36 | 89.68 | 2,457,859 | -0.11(-0.12%) |
Dec 12, 2013 | 89.82 | 90.36 | 89.36 | 89.79 | 3,505,628 | -0.13(-0.15%) |
Dec 11, 2013 | 91.32 | 91.97 | 89.88 | 89.92 | 5,494,584 | -0.55(-0.61%) |
Dec 10, 2013 | 90.84 | 91.17 | 90.46 | 90.48 | 3,317,270 | -0.72(-0.79%) |
Dec 09, 2013 | 91.15 | 91.63 | 91.07 | 91.20 | 2,910,202 | -0.03(-0.03%) |
Dec 06, 2013 | 90.93 | 91.36 | 90.69 | 91.23 | 4,068,793 | +1.26(+1.40%) |
Dec 05, 2013 | 89.66 | 90.55 | 89.53 | 89.96 | 4,005,125 | +0.26(+0.29%) |
Dec 04, 2013 | 89.34 | 90.50 | 89.01 | 89.70 | 4,864,636 | -0.10(-0.11%) |
Dec 03, 2013 | 89.42 | 90.57 | 88.77 | 89.80 | 11,080,308 | -0.77(-0.85%) |
Dec 02, 2013 | 93.40 | 93.63 | 90.36 | 90.57 | 9,707,590 | -4.14(-4.37%) |
Nov 29, 2013 | 94.70 | 95.16 | 94.58 | 94.70 | 2,860,497 | +0.01(+0.01%) |
Nov 27, 2013 | 94.08 | 94.80 | 93.59 | 94.70 | 3,430,745 | +0.96(+1.02%) |
Nov 26, 2013 | 93.24 | 94.08 | 93.16 | 93.74 | 5,942,809 | +0.65(+0.70%) |
Nov 25, 2013 | 93.49 | 93.54 | 92.88 | 93.09 | 3,801,216 | +0.15(+0.16%) |
Nov 22, 2013 | 92.47 | 94.02 | 92.09 | 92.94 | 2,318,792 | +0.48(+0.51%) |
Nov 21, 2013 | 91.99 | 92.50 | 91.92 | 92.46 | 2,222,008 | +0.83(+0.91%) |
Nov 20, 2013 | 91.86 | 92.43 | 91.18 | 91.63 | 3,794,816 | -0.17(-0.18%) |
Nov 19, 2013 | 91.78 | 92.31 | 91.71 | 91.80 | 3,538,823 | -0.06(-0.06%) |
Nov 18, 2013 | 91.70 | 92.12 | 91.60 | 91.86 | 3,043,296 | +0.20(+0.22%) |
Nov 15, 2013 | 91.16 | 91.76 | 91.04 | 91.66 | 3,343,945 | +0.04(+0.05%) |
Nov 14, 2013 | 91.04 | 91.85 | 90.92 | 91.61 | 3,640,056 | +1.01(+1.11%) |
Nov 12, 2013 | 90.46 | 90.77 | 90.03 | 90.61 | 3,440,567 | +0.29(+0.32%) |
Nov 11, 2013 | 90.03 | 90.47 | 89.82 | 90.32 | 2,481,314 | -0.03(-0.03%) |
Nov 08, 2013 | 88.96 | 90.37 | 88.96 | 90.34 | 3,165,272 | +1.12(+1.25%) |
Nov 07, 2013 | 89.75 | 90.27 | 89.10 | 89.23 | 4,516,080 | -0.51(-0.57%) |
Nov 06, 2013 | 89.26 | 89.87 | 89.10 | 89.74 | 2,708,008 | +0.71(+0.80%) |
Nov 05, 2013 | 88.76 | 89.26 | 88.14 | 89.02 | 2,483,627 | -0.14(-0.16%) |
Nov 04, 2013 | 88.93 | 89.29 | 88.63 | 89.17 | 2,467,116 | +0.30(+0.33%) |
Nov 01, 2013 | 89.48 | 89.60 | 88.32 | 88.87 | 2,375,217 | +0.04(+0.04%) |
Oct 31, 2013 | 88.21 | 89.21 | 88.20 | 88.83 | 3,293,159 | +0.75(+0.85%) |
Oct 30, 2013 | 88.64 | 88.93 | 88.06 | 88.09 | 2,985,903 | -0.35(-0.39%) |
Oct 29, 2013 | 88.29 | 88.57 | 87.97 | 88.43 | 2,814,572 | +0.25(+0.29%) |
Oct 28, 2013 | 87.62 | 88.46 | 87.39 | 88.18 | 3,341,126 | +0.35(+0.40%) |
Oct 25, 2013 | 86.86 | 87.85 | 86.73 | 87.82 | 2,910,262 | +0.66(+0.75%) |
Oct 24, 2013 | 86.79 | 88.20 | 86.61 | 87.17 | 5,455,051 | +0.20(+0.24%) |
Oct 23, 2013 | 87.13 | 87.34 | 86.47 | 86.96 | 3,311,219 | -0.42(-0.48%) |
Oct 22, 2013 | 87.08 | 87.75 | 87.02 | 87.39 | 2,909,115 | +0.39(+0.45%) |
Oct 21, 2013 | 86.67 | 87.04 | 86.60 | 87.00 | 2,475,593 | +0.29(+0.33%) |
Oct 18, 2013 | 86.73 | 87.14 | 86.40 | 86.71 | 3,670,000 | +0.16(+0.18%) |
Oct 17, 2013 | 85.23 | 86.73 | 85.21 | 86.55 | 3,942,198 | +1.19(+1.39%) |
Oct 16, 2013 | 85.31 | 85.37 | 84.80 | 85.37 | 3,664,212 | +0.79(+0.93%) |
Oct 15, 2013 | 85.61 | 85.68 | 84.56 | 84.58 | 3,854,133 | -1.12(-1.30%) |
Oct 14, 2013 | 84.89 | 85.90 | 84.70 | 85.69 | 2,644,682 | +0.48(+0.56%) |
Oct 11, 2013 | 84.11 | 85.25 | 83.57 | 85.21 | 3,531,389 | +0.97(+1.16%) |
Oct 10, 2013 | 83.72 | 84.24 | 83.52 | 84.24 | 3,809,108 | +1.25(+1.51%) |
Oct 09, 2013 | 82.78 | 83.26 | 82.34 | 82.99 | 3,537,601 | +0.29(+0.35%) |
Oct 08, 2013 | 83.80 | 84.15 | 82.66 | 82.70 | 4,064,492 | -1.08(-1.29%) |
Oct 07, 2013 | 83.69 | 84.19 | 83.49 | 83.78 | 2,734,576 | -0.50(-0.59%) |
Oct 04, 2013 | 83.55 | 84.50 | 83.38 | 84.28 | 2,810,315 | +0.60(+0.72%) |
Oct 03, 2013 | 83.79 | 84.08 | 83.22 | 83.68 | 3,578,315 | -0.46(-0.55%) |
Oct 02, 2013 | 84.09 | 84.42 | 83.60 | 84.14 | 2,901,116 | -0.30(-0.35%) |
Oct 01, 2013 | 84.49 | 84.58 | 83.86 | 84.44 | 2,618,612 | +0.15(+0.18%) |
Sep 30, 2013 | 84.27 | 84.67 | 83.77 | 84.29 | 2,981,704 | -0.57(-0.67%) |
Sep 27, 2013 | 84.68 | 84.92 | 84.18 | 84.86 | 2,873,221 | -0.31(-0.36%) |
Sep 26, 2013 | 85.13 | 85.41 | 84.65 | 85.17 | 3,172,941 | +0.32(+0.38%) |
Sep 25, 2013 | 85.33 | 85.56 | 84.82 | 84.85 | 3,079,015 | -0.42(-0.50%) |
Sep 24, 2013 | 85.58 | 86.02 | 85.19 | 85.27 | 4,998,169 | -0.22(-0.26%) |
Sep 23, 2013 | 85.01 | 85.74 | 84.97 | 85.49 | 4,908,359 | +0.78(+0.92%) |
Sep 20, 2013 | 85.76 | 86.07 | 84.71 | 84.71 | 9,928,531 | -1.10(-1.28%) |
Sep 19, 2013 | 85.52 | 86.31 | 85.52 | 85.81 | 4,102,962 | +0.20(+0.23%) |
Sep 18, 2013 | 84.88 | 85.77 | 84.61 | 85.62 | 4,683,832 | +0.96(+1.13%) |
Sep 17, 2013 | 84.05 | 84.84 | 83.75 | 84.66 | 3,450,969 | +0.49(+0.59%) |
Sep 16, 2013 | 84.46 | 84.70 | 84.04 | 84.16 | 3,908,259 | +0.44(+0.53%) |
Sep 13, 2013 | 83.64 | 83.89 | 83.52 | 83.72 | 2,795,548 | +0.28(+0.34%) |
Sep 12, 2013 | 83.86 | 83.94 | 83.29 | 83.43 | 3,399,678 | -0.36(-0.43%) |
Sep 11, 2013 | 83.03 | 83.79 | 83.00 | 83.79 | 2,675,093 | +0.79(+0.95%) |
Sep 10, 2013 | 82.81 | 83.20 | 82.64 | 83.00 | 3,644,802 | +0.60(+0.73%) |
Sep 09, 2013 | 81.62 | 82.69 | 81.54 | 82.40 | 2,759,880 | +1.20(+1.48%) |
Sep 06, 2013 | 81.24 | 81.75 | 80.39 | 81.20 | 2,784,593 | +0.12(+0.15%) |
Sep 05, 2013 | 80.72 | 81.26 | 80.49 | 81.08 | 2,759,613 | +0.23(+0.28%) |
Sep 04, 2013 | 79.82 | 81.08 | 79.82 | 80.86 | 3,270,946 | +0.94(+1.17%) |
Sep 03, 2013 | 80.87 | 81.12 | 79.66 | 79.92 | 3,071,205 | -0.25(-0.32%) |
Aug 30, 2013 | 80.19 | 80.29 | 79.66 | 80.17 | 3,124,636 | +0.18(+0.23%) |
Aug 29, 2013 | 79.67 | 80.35 | 79.47 | 79.99 | 2,003,919 | +0.23(+0.28%) |
Aug 28, 2013 | 79.42 | 80.06 | 79.31 | 79.76 | 2,189,929 | +0.19(+0.24%) |
Aug 27, 2013 | 80.05 | 80.34 | 79.53 | 79.57 | 2,714,446 | -1.13(-1.40%) |
Aug 26, 2013 | 80.74 | 81.30 | 80.50 | 80.70 | 2,574,094 | -0.05(-0.06%) |
Aug 23, 2013 | 81.01 | 81.18 | 80.18 | 80.75 | 2,767,770 | -0.19(-0.24%) |
Aug 22, 2013 | 80.19 | 81.10 | 80.01 | 80.94 | 2,836,227 | +0.88(+1.10%) |
Aug 21, 2013 | 81.03 | 81.06 | 80.00 | 80.06 | 3,249,442 | -0.96(-1.19%) |
Aug 20, 2013 | 81.09 | 81.35 | 80.86 | 81.02 | 3,063,765 | -0.13(-0.16%) |
Aug 19, 2013 | 81.31 | 81.40 | 81.06 | 81.16 | 2,605,860 | -0.20(-0.25%) |
Aug 16, 2013 | 81.21 | 81.58 | 81.18 | 81.36 | 3,323,300 | +0.04(+0.04%) |
Aug 15, 2013 | 82.08 | 82.08 | 81.18 | 81.33 | 2,828,331 | -1.24(-1.50%) |
Aug 14, 2013 | 83.47 | 83.47 | 82.53 | 82.57 | 2,879,517 | -0.74(-0.88%) |
Aug 13, 2013 | 83.20 | 83.66 | 82.27 | 83.30 | 2,881,365 | +0.20(+0.24%) |
Aug 12, 2013 | 82.83 | 83.37 | 82.64 | 83.10 | 2,346,704 | +0.05(+0.06%) |
Aug 09, 2013 | 83.35 | 83.68 | 82.62 | 83.05 | 3,504,480 | -0.26(-0.31%) |
Aug 08, 2013 | 83.02 | 83.54 | 82.58 | 83.31 | 3,391,247 | +0.60(+0.72%) |
Aug 07, 2013 | 82.34 | 82.80 | 82.16 | 82.72 | 2,755,104 | +0.23(+0.28%) |
Aug 06, 2013 | 82.71 | 82.80 | 82.23 | 82.48 | 2,556,806 | -0.29(-0.36%) |
Aug 05, 2013 | 82.95 | 83.01 | 82.70 | 82.78 | 1,925,666 | -0.24(-0.29%) |
Aug 02, 2013 | 82.82 | 83.08 | 82.46 | 83.02 | 2,710,259 | -0.11(-0.13%) |
Aug 01, 2013 | 83.10 | 83.72 | 83.02 | 83.12 | 4,269,194 | +0.69(+0.83%) |
Jul 31, 2013 | 82.22 | 83.25 | 82.14 | 82.43 | 3,837,622 | +0.41(+0.50%) |
Jul 30, 2013 | 82.06 | 82.22 | 81.66 | 82.02 | 3,255,377 | +0.16(+0.20%) |
Jul 29, 2013 | 81.72 | 82.00 | 81.47 | 81.86 | 2,080,370 | -0.21(-0.26%) |
Jul 26, 2013 | 81.55 | 82.08 | 80.97 | 82.07 | 3,322,240 | +0.25(+0.31%) |
Jul 25, 2013 | 80.94 | 82.06 | 80.62 | 81.82 | 4,767,383 | +0.15(+0.19%) |
Jul 24, 2013 | 82.18 | 82.20 | 81.47 | 81.66 | 2,576,211 | -0.29(-0.36%) |
Jul 23, 2013 | 81.74 | 82.34 | 81.44 | 81.96 | 3,211,578 | +0.33(+0.40%) |
Jul 22, 2013 | 81.73 | 82.01 | 81.19 | 81.63 | 4,022,120 | +0.06(+0.08%) |
Jul 19, 2013 | 80.97 | 81.76 | 80.97 | 81.56 | 4,407,258 | +0.50(+0.61%) |
Jul 18, 2013 | 80.45 | 81.25 | 80.43 | 81.07 | 4,196,287 | +0.65(+0.81%) |
Jul 17, 2013 | 80.71 | 80.92 | 80.24 | 80.42 | 2,575,801 | +0.15(+0.19%) |
Jul 16, 2013 | 80.72 | 81.04 | 80.07 | 80.27 | 3,502,012 | -0.36(-0.44%) |
Jul 15, 2013 | 80.83 | 81.07 | 80.55 | 80.62 | 2,941,072 | -0.20(-0.25%) |
Jul 12, 2013 | 80.43 | 80.90 | 80.22 | 80.83 | 3,264,974 | +0.43(+0.53%) |
Jul 11, 2013 | 80.28 | 80.55 | 80.15 | 80.40 | 3,401,031 | +0.77(+0.97%) |
Jul 10, 2013 | 79.59 | 79.94 | 79.26 | 79.63 | 3,287,058 | +0.06(+0.07%) |
Jul 09, 2013 | 79.39 | 79.69 | 79.21 | 79.57 | 3,128,543 | +0.86(+1.09%) |
Jul 08, 2013 | 78.62 | 79.17 | 78.55 | 78.71 | 3,664,745 | +0.41(+0.53%) |
Jul 05, 2013 | 77.48 | 78.31 | 77.13 | 78.30 | 2,940,853 | +1.47(+1.91%) |
Jul 03, 2013 | 76.01 | 77.15 | 75.96 | 76.83 | 1,943,251 | +0.51(+0.66%) |
Jul 02, 2013 | 76.55 | 77.04 | 76.05 | 76.33 | 4,285,995 | -0.41(-0.53%) |
Jul 01, 2013 | 76.07 | 77.47 | 76.07 | 76.73 | 3,801,791 | -0.03(-0.04%) |
Jun 28, 2013 | 77.12 | 77.55 | 76.61 | 76.76 | 4,885,929 | -0.62(-0.81%) |
Jun 27, 2013 | 77.60 | 77.85 | 77.20 | 77.39 | 3,180,343 | +0.39(+0.51%) |
Jun 26, 2013 | 76.57 | 77.20 | 76.33 | 76.99 | 3,597,934 | +1.01(+1.33%) |
Jun 25, 2013 | 75.95 | 76.34 | 75.49 | 75.98 | 3,813,687 | +0.52(+0.69%) |
Jun 24, 2013 | 76.36 | 76.36 | 75.43 | 75.46 | 5,131,844 | -1.47(-1.91%) |
Jun 21, 2013 | 76.87 | 77.26 | 76.33 | 76.93 | 6,659,240 | +0.57(+0.74%) |
Jun 20, 2013 | 77.72 | 77.75 | 76.18 | 76.36 | 4,238,802 | -1.96(-2.50%) |
Jun 19, 2013 | 79.30 | 79.50 | 78.29 | 78.32 | 2,809,419 | -0.98(-1.24%) |
Jun 18, 2013 | 78.67 | 79.49 | 78.55 | 79.30 | 2,415,105 | +0.74(+0.95%) |
Jun 17, 2013 | 78.52 | 79.23 | 78.37 | 78.56 | 3,729,036 | +0.62(+0.79%) |
Jun 14, 2013 | 78.13 | 78.67 | 77.75 | 77.94 | 2,872,963 | -0.12(-0.15%) |
Jun 13, 2013 | 76.48 | 78.23 | 76.22 | 78.06 | 3,709,637 | +1.52(+1.99%) |
Jun 12, 2013 | 77.91 | 77.96 | 76.48 | 76.54 | 3,419,814 | -0.84(-1.08%) |
Jun 11, 2013 | 77.15 | 77.98 | 76.87 | 77.37 | 2,495,993 | -0.41(-0.53%) |
Jun 10, 2013 | 78.21 | 78.24 | 77.60 | 77.79 | 3,168,323 | -0.21(-0.27%) |
Jun 07, 2013 | 76.78 | 78.00 | 76.50 | 78.00 | 4,810,503 | +1.71(+2.25%) |
Jun 06, 2013 | 76.14 | 76.36 | 75.56 | 76.28 | 3,819,149 | +0.06(+0.07%) |
Jun 05, 2013 | 77.08 | 77.14 | 76.09 | 76.23 | 3,832,417 | -1.00(-1.30%) |
Jun 04, 2013 | 77.67 | 78.06 | 76.89 | 77.23 | 3,573,559 | -0.41(-0.53%) |
Jun 03, 2013 | 77.71 | 77.89 | 77.00 | 77.65 | 3,771,936 | +0.24(+0.31%) |
May 31, 2013 | 77.77 | 78.77 | 77.41 | 77.41 | 4,571,983 | -0.81(-1.03%) |
May 30, 2013 | 78.16 | 78.62 | 77.93 | 78.22 | 3,702,727 | +0.20(+0.26%) |
May 29, 2013 | 77.95 | 78.17 | 77.56 | 78.01 | 3,010,855 | -0.32(-0.41%) |
May 28, 2013 | 78.03 | 78.89 | 77.95 | 78.33 | 3,877,485 | +0.93(+1.20%) |
May 24, 2013 | 77.12 | 77.56 | 76.86 | 77.41 | 3,174,303 | -0.10(-0.13%) |
May 23, 2013 | 77.26 | 77.71 | 76.92 | 77.51 | 3,633,397 | -0.27(-0.34%) |
May 22, 2013 | 78.33 | 78.83 | 77.62 | 77.77 | 5,460,548 | -0.41(-0.53%) |
May 21, 2013 | 78.25 | 78.41 | 77.84 | 78.18 | 3,544,374 | +0.20(+0.26%) |
May 20, 2013 | 77.57 | 78.22 | 77.45 | 77.98 | 3,520,370 | +0.23(+0.30%) |
May 17, 2013 | 77.59 | 78.02 | 77.44 | 77.75 | 5,817,529 | +0.22(+0.29%) |
May 16, 2013 | 77.63 | 77.97 | 77.44 | 77.53 | 3,847,819 | -0.30(-0.39%) |
May 15, 2013 | 77.06 | 77.98 | 76.98 | 77.83 | 4,172,642 | +0.70(+0.90%) |
May 13, 2013 | 76.77 | 77.28 | 76.58 | 77.13 | 2,930,236 | +0.01(+0.02%) |
May 10, 2013 | 76.84 | 77.23 | 76.61 | 77.12 | 4,288,887 | +0.39(+0.51%) |
May 09, 2013 | 75.46 | 77.14 | 75.46 | 76.72 | 6,428,184 | +1.20(+1.59%) |
May 08, 2013 | 75.41 | 75.59 | 75.22 | 75.52 | 3,802,755 | +0.13(+0.18%) |
May 07, 2013 | 75.11 | 75.64 | 75.07 | 75.39 | 3,202,687 | +0.12(+0.16%) |
May 06, 2013 | 75.13 | 75.38 | 75.00 | 75.27 | 3,115,028 | +0.01(+0.01%) |
May 03, 2013 | 74.66 | 75.55 | 74.02 | 75.27 | 4,316,643 | +1.25(+1.69%) |
May 02, 2013 | 73.32 | 74.25 | 73.23 | 74.02 | 4,469,921 | +1.04(+1.43%) |
May 01, 2013 | 73.14 | 73.37 | 72.89 | 72.98 | 4,668,813 | -0.11(-0.15%) |
Apr 30, 2013 | 72.58 | 73.11 | 71.87 | 73.09 | 5,400,657 | +0.61(+0.85%) |
Apr 29, 2013 | 72.53 | 72.73 | 71.82 | 72.47 | 4,158,990 | +0.03(+0.04%) |
Apr 26, 2013 | 73.27 | 73.21 | 72.29 | 72.45 | 4,812,817 | -0.76(-1.04%) |
Apr 25, 2013 | 72.91 | 73.74 | 72.24 | 73.21 | 12,932,507 | -2.09(-2.77%) |
Apr 24, 2013 | 75.11 | 75.49 | 74.85 | 75.29 | 4,639,078 | +0.33(+0.45%) |
Apr 23, 2013 | 74.16 | 75.04 | 73.89 | 74.96 | 4,598,448 | +1.11(+1.50%) |
Apr 22, 2013 | 73.79 | 74.06 | 73.39 | 73.85 | 3,791,832 | +0.06(+0.09%) |
Apr 19, 2013 | 73.51 | 73.91 | 73.17 | 73.79 | 4,761,696 | +0.51(+0.70%) |
Apr 18, 2013 | 73.88 | 73.97 | 72.79 | 73.28 | 4,505,240 | -0.35(-0.47%) |
Apr 17, 2013 | 73.62 | 73.85 | 73.24 | 73.63 | 4,520,494 | -0.47(-0.63%) |
Apr 16, 2013 | 74.47 | 74.58 | 73.78 | 74.09 | 3,777,658 | +0.27(+0.37%) |
Apr 15, 2013 | 74.79 | 75.32 | 73.81 | 73.82 | 5,268,306 | -1.34(-1.78%) |
Apr 12, 2013 | 75.31 | 75.57 | 74.90 | 75.16 | 3,024,875 | -0.40(-0.53%) |
Apr 11, 2013 | 75.29 | 75.89 | 75.29 | 75.56 | 3,062,970 | +0.39(+0.52%) |
Apr 10, 2013 | 74.05 | 75.34 | 74.01 | 75.17 | 4,674,632 | +1.21(+1.64%) |
Apr 09, 2013 | 73.99 | 74.47 | 73.56 | 73.95 | 3,396,121 | +0.14(+0.19%) |
Apr 08, 2013 | 73.89 | 74.28 | 73.36 | 73.81 | 2,790,318 | -0.02(-0.03%) |
Apr 05, 2013 | 72.91 | 73.90 | 72.84 | 73.84 | 3,549,762 | -0.03(-0.04%) |
Apr 04, 2013 | 73.86 | 74.14 | 73.50 | 73.86 | 2,537,531 | +0.10(+0.13%) |
Apr 03, 2013 | 74.41 | 74.67 | 73.59 | 73.77 | 4,697,381 | -0.59(-0.79%) |
Apr 02, 2013 | 73.85 | 74.55 | 73.84 | 74.35 | 3,005,399 | +0.61(+0.82%) |
Apr 01, 2013 | 73.99 | 74.11 | 73.58 | 73.74 | 2,414,556 | -0.46(-0.62%) |
Mar 28, 2013 | 73.76 | 74.23 | 73.49 | 74.21 | 3,261,592 | +0.71(+0.97%) |
Mar 27, 2013 | 73.54 | 73.64 | 73.27 | 73.49 | 3,051,064 | -0.54(-0.74%) |
Mar 26, 2013 | 73.58 | 74.15 | 73.58 | 74.04 | 2,712,655 | +0.63(+0.86%) |
Mar 25, 2013 | 74.36 | 74.55 | 73.07 | 73.41 | 5,356,882 | -0.87(-1.17%) |
Mar 22, 2013 | 73.36 | 74.33 | 73.36 | 74.28 | 3,452,259 | +1.03(+1.41%) |
Mar 21, 2013 | 73.56 | 73.61 | 73.10 | 73.25 | 2,776,365 | -0.50(-0.68%) |
Mar 20, 2013 | 73.93 | 74.11 | 73.56 | 73.75 | 2,578,545 | +0.33(+0.46%) |
Mar 19, 2013 | 73.87 | 73.97 | 73.04 | 73.42 | 4,600,716 | -0.16(-0.22%) |
Mar 18, 2013 | 73.45 | 73.96 | 73.44 | 73.58 | 2,595,072 | -0.69(-0.93%) |
Mar 15, 2013 | 73.92 | 74.60 | 73.88 | 74.27 | 7,377,784 | +0.27(+0.36%) |
Mar 14, 2013 | 73.52 | 74.00 | 73.47 | 74.00 | 3,162,153 | +0.65(+0.89%) |
Mar 13, 2013 | 73.38 | 73.69 | 73.21 | 73.35 | 2,950,938 | -0.03(-0.04%) |
Mar 12, 2013 | 73.86 | 73.97 | 73.26 | 73.38 | 3,190,192 | -0.47(-0.64%) |
Mar 11, 2013 | 73.52 | 73.96 | 73.52 | 73.86 | 2,465,919 | +0.07(+0.09%) |
Mar 08, 2013 | 73.29 | 73.86 | 73.17 | 73.79 | 3,378,758 | +0.82(+1.12%) |
Mar 07, 2013 | 73.15 | 73.40 | 72.93 | 72.97 | 2,688,267 | -0.08(-0.11%) |
Mar 06, 2013 | 73.10 | 73.58 | 72.92 | 73.05 | 4,971,629 | +0.15(+0.20%) |
Mar 05, 2013 | 72.43 | 73.16 | 72.35 | 72.91 | 3,770,929 | +0.82(+1.13%) |
Mar 04, 2013 | 72.25 | 72.25 | 71.61 | 72.09 | 3,676,531 | -0.34(-0.47%) |