Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 69.20 | 69.62 | 69.62 | 69.62 | 47,100 | +0.36(+0.52%) |
Dec 30, 2013 | 69.80 | 69.92 | 69.14 | 69.26 | 47,033 | -0.24(-0.35%) |
Dec 27, 2013 | 69.50 | 70.00 | 69.30 | 69.50 | 42,003 | +1.08(+1.58%) |
Dec 26, 2013 | 68.77 | 68.79 | 68.31 | 68.42 | 23,931 | +0.43(+0.63%) |
Dec 24, 2013 | 67.89 | 67.99 | 67.60 | 67.99 | 33,137 | -0.09(-0.13%) |
Dec 23, 2013 | 68.17 | 68.25 | 67.68 | 68.08 | 70,702 | -0.20(-0.29%) |
Dec 20, 2013 | 68.22 | 68.45 | 67.96 | 68.28 | 119,169 | +0.30(+0.44%) |
Dec 19, 2013 | 68.22 | 68.32 | 67.86 | 67.98 | 95,304 | -0.33(-0.48%) |
Dec 18, 2013 | 68.98 | 69.07 | 68.10 | 68.31 | 203,944 | +0.02(+0.03%) |
Dec 17, 2013 | 69.56 | 69.72 | 68.20 | 68.29 | 76,759 | -1.64(-2.35%) |
Dec 16, 2013 | 70.12 | 70.29 | 69.67 | 69.93 | 29,651 | -0.05(-0.07%) |
Dec 13, 2013 | 70.57 | 70.57 | 69.86 | 69.98 | 31,527 | -0.13(-0.19%) |
Dec 12, 2013 | 70.52 | 70.54 | 69.68 | 70.11 | 65,449 | -2.02(-2.80%) |
Dec 11, 2013 | 72.28 | 72.32 | 71.93 | 72.13 | 17,351 | +0.07(+0.10%) |
Dec 10, 2013 | 72.44 | 72.54 | 71.60 | 72.06 | 41,669 | +0.19(+0.26%) |
Dec 09, 2013 | 72.14 | 72.31 | 71.72 | 71.87 | 16,221 | +0.18(+0.25%) |
Dec 06, 2013 | 72.18 | 72.22 | 71.49 | 71.69 | 33,613 | -0.24(-0.33%) |
Dec 05, 2013 | 71.14 | 72.01 | 71.09 | 71.93 | 34,427 | +0.84(+1.18%) |
Dec 04, 2013 | 70.31 | 71.51 | 70.18 | 71.09 | 35,258 | +1.20(+1.72%) |
Dec 03, 2013 | 69.50 | 69.92 | 69.42 | 69.89 | 52,071 | +0.47(+0.68%) |
Dec 02, 2013 | 70.17 | 70.17 | 69.37 | 69.42 | 42,017 | -0.74(-1.05%) |
Nov 29, 2013 | 70.47 | 70.65 | 70.08 | 70.16 | 28,885 | +0.09(+0.13%) |
Nov 27, 2013 | 70.67 | 70.74 | 69.84 | 70.07 | 58,618 | +0.03(+0.04%) |
Nov 26, 2013 | 70.09 | 70.34 | 69.68 | 70.04 | 60,386 | -0.30(-0.43%) |
Nov 25, 2013 | 70.18 | 70.77 | 70.13 | 70.34 | 50,730 | +0.62(+0.89%) |
Nov 22, 2013 | 70.39 | 70.50 | 69.71 | 69.72 | 108,706 | -0.19(-0.27%) |
Nov 21, 2013 | 70.00 | 70.15 | 69.64 | 69.91 | 57,845 | +0.39(+0.56%) |
Nov 20, 2013 | 69.96 | 70.36 | 69.35 | 69.52 | 78,433 | -0.89(-1.26%) |
Nov 19, 2013 | 70.10 | 70.97 | 70.09 | 70.41 | 32,154 | +0.39(+0.56%) |
Nov 18, 2013 | 70.73 | 70.83 | 69.96 | 70.02 | 66,029 | -1.57(-2.19%) |
Nov 15, 2013 | 71.20 | 71.70 | 70.58 | 71.59 | 61,048 | -0.56(-0.78%) |
Nov 14, 2013 | 71.93 | 72.44 | 71.93 | 72.15 | 24,912 | -0.18(-0.25%) |
Nov 12, 2013 | 72.89 | 72.89 | 72.16 | 72.33 | 21,650 | -1.29(-1.75%) |
Nov 11, 2013 | 73.21 | 73.82 | 73.11 | 73.62 | 13,849 | -0.54(-0.73%) |
Nov 08, 2013 | 73.98 | 74.21 | 73.76 | 74.16 | 20,457 | -0.29(-0.39%) |
Nov 07, 2013 | 73.89 | 74.69 | 73.86 | 74.45 | 24,749 | -0.05(-0.07%) |
Nov 06, 2013 | 74.07 | 74.71 | 74.07 | 74.50 | 36,966 | +1.26(+1.72%) |
Nov 05, 2013 | 72.41 | 73.73 | 72.39 | 73.24 | 395,941 | +0.08(+0.11%) |
Nov 04, 2013 | 72.72 | 73.25 | 72.71 | 73.16 | 45,846 | +0.80(+1.11%) |
Nov 01, 2013 | 72.19 | 72.47 | 71.60 | 72.36 | 18,289 | +0.41(+0.57%) |
Oct 31, 2013 | 72.37 | 72.87 | 71.80 | 71.95 | 41,833 | -1.05(-1.44%) |
Oct 30, 2013 | 73.00 | 73.51 | 72.70 | 73.00 | 108,523 | +0.26(+0.36%) |
Oct 29, 2013 | 72.84 | 73.07 | 72.73 | 72.74 | 11,371 | +0.03(+0.04%) |
Oct 28, 2013 | 72.50 | 73.40 | 72.49 | 72.71 | 20,141 | +0.33(+0.46%) |
Oct 25, 2013 | 71.81 | 72.95 | 71.53 | 72.38 | 38,030 | -0.42(-0.58%) |
Oct 24, 2013 | 72.99 | 73.10 | 72.70 | 72.80 | 236,169 | +0.04(+0.05%) |
Oct 23, 2013 | 73.14 | 73.41 | 72.67 | 72.76 | 37,038 | -0.77(-1.05%) |
Oct 22, 2013 | 72.84 | 73.64 | 72.68 | 73.53 | 27,546 | +0.28(+0.38%) |
Oct 21, 2013 | 72.98 | 73.34 | 72.72 | 73.25 | 90,167 | +0.85(+1.17%) |
Oct 18, 2013 | 72.17 | 72.49 | 72.00 | 72.40 | 22,131 | +0.13(+0.18%) |
Oct 17, 2013 | 70.61 | 72.42 | 70.61 | 72.27 | 48,935 | +2.34(+3.35%) |
Oct 16, 2013 | 69.01 | 70.27 | 68.85 | 69.93 | 60,617 | +0.80(+1.16%) |
Oct 15, 2013 | 68.81 | 69.41 | 68.70 | 69.13 | 108,882 | -0.53(-0.76%) |
Oct 14, 2013 | 69.74 | 70.02 | 69.65 | 69.66 | 87,337 | +0.21(+0.30%) |
Oct 11, 2013 | 69.46 | 69.79 | 69.17 | 69.45 | 182,646 | +0.15(+0.22%) |
Oct 10, 2013 | 68.67 | 69.60 | 68.65 | 69.30 | 227,783 | +0.96(+1.40%) |
Oct 09, 2013 | 68.98 | 69.23 | 68.34 | 68.34 | 312,750 | -1.34(-1.92%) |
Oct 08, 2013 | 69.79 | 70.06 | 69.50 | 69.68 | 30,814 | +1.01(+1.47%) |
Oct 07, 2013 | 68.14 | 68.96 | 68.02 | 68.67 | 31,287 | +0.33(+0.48%) |
Oct 04, 2013 | 69.02 | 69.02 | 67.58 | 68.34 | 41,428 | -0.39(-0.57%) |
Oct 03, 2013 | 69.23 | 69.25 | 68.24 | 68.73 | 36,574 | -1.49(-2.12%) |
Oct 02, 2013 | 70.05 | 70.65 | 69.86 | 70.22 | 13,056 | -0.15(-0.21%) |
Oct 01, 2013 | 70.15 | 70.39 | 69.74 | 70.37 | 24,092 | -0.92(-1.29%) |
Sep 27, 2013 | 70.99 | 71.84 | 70.76 | 71.29 | 28,831 | +0.90(+1.28%) |
Sep 26, 2013 | 70.86 | 70.92 | 70.38 | 70.39 | 14,045 | -0.23(-0.33%) |
Sep 25, 2013 | 70.10 | 70.84 | 70.10 | 70.62 | 25,356 | +0.25(+0.36%) |
Sep 24, 2013 | 69.80 | 70.63 | 69.62 | 70.37 | 12,267 | +0.63(+0.90%) |
Sep 23, 2013 | 69.50 | 70.09 | 69.17 | 69.74 | 9,211 | -0.20(-0.29%) |
Sep 20, 2013 | 71.04 | 71.04 | 69.93 | 69.94 | 24,614 | -1.59(-2.22%) |
Sep 19, 2013 | 71.05 | 72.10 | 70.61 | 71.53 | 24,823 | +1.10(+1.56%) |
Sep 18, 2013 | 68.52 | 70.47 | 68.13 | 70.43 | 27,828 | +1.65(+2.40%) |
Sep 17, 2013 | 68.86 | 69.18 | 68.14 | 68.78 | 17,052 | -0.05(-0.07%) |
Sep 16, 2013 | 69.51 | 69.60 | 68.73 | 68.83 | 43,221 | +0.24(+0.35%) |
Sep 13, 2013 | 68.48 | 68.63 | 68.09 | 68.59 | 38,797 | +1.15(+1.71%) |
Sep 12, 2013 | 67.47 | 67.73 | 67.22 | 67.44 | 12,051 | -0.40(-0.59%) |
Sep 11, 2013 | 68.31 | 68.50 | 67.15 | 67.84 | 25,018 | -0.08(-0.12%) |
Sep 10, 2013 | 67.76 | 68.05 | 67.38 | 67.92 | 125,078 | +0.96(+1.43%) |
Sep 09, 2013 | 67.85 | 67.97 | 66.64 | 66.96 | 116,001 | -1.13(-1.66%) |
Sep 06, 2013 | 68.05 | 68.36 | 67.51 | 68.09 | 49,441 | +0.75(+1.11%) |
Sep 05, 2013 | 67.22 | 67.44 | 66.84 | 67.34 | 70,113 | -1.23(-1.79%) |
Sep 04, 2013 | 68.50 | 68.88 | 67.75 | 68.57 | 76,376 | -1.49(-2.13%) |
Sep 03, 2013 | 70.56 | 70.77 | 69.85 | 70.06 | 31,945 | -0.36(-0.51%) |
Aug 30, 2013 | 70.80 | 71.44 | 70.30 | 70.42 | 44,254 | -1.53(-2.13%) |
Aug 29, 2013 | 72.11 | 72.56 | 71.91 | 71.95 | 11,822 | -0.97(-1.33%) |
Aug 28, 2013 | 72.19 | 73.15 | 72.13 | 72.92 | 29,156 | +0.25(+0.34%) |
Aug 27, 2013 | 73.18 | 73.66 | 72.67 | 72.67 | 56,501 | -0.39(-0.53%) |
Aug 26, 2013 | 73.16 | 73.27 | 72.56 | 73.06 | 23,329 | -0.28(-0.38%) |
Aug 23, 2013 | 73.47 | 73.86 | 73.04 | 73.34 | 16,017 | -0.39(-0.53%) |
Aug 22, 2013 | 73.32 | 73.84 | 73.03 | 73.73 | 18,492 | +0.87(+1.19%) |
Aug 21, 2013 | 72.78 | 73.36 | 72.72 | 72.86 | 127,700 | -0.33(-0.45%) |
Aug 20, 2013 | 73.20 | 74.04 | 73.05 | 73.19 | 24,005 | -0.24(-0.33%) |
Aug 19, 2013 | 73.95 | 73.95 | 73.08 | 73.43 | 59,872 | -1.27(-1.70%) |
Aug 16, 2013 | 74.42 | 74.80 | 74.12 | 74.70 | 43,944 | +0.23(+0.31%) |
Aug 15, 2013 | 73.00 | 75.01 | 72.75 | 74.47 | 106,351 | +2.30(+3.19%) |
Aug 14, 2013 | 72.00 | 72.51 | 71.86 | 72.17 | 33,633 | -0.15(-0.21%) |
Aug 13, 2013 | 72.41 | 72.63 | 72.11 | 72.32 | 35,500 | +0.14(+0.19%) |
Aug 12, 2013 | 72.52 | 73.00 | 72.00 | 72.18 | 31,357 | -0.26(-0.36%) |
Aug 09, 2013 | 72.47 | 72.69 | 72.26 | 72.44 | 30,362 | +0.37(+0.51%) |
Aug 08, 2013 | 72.09 | 72.77 | 71.99 | 72.07 | 69,065 | +1.27(+1.79%) |
Aug 07, 2013 | 70.25 | 70.89 | 70.25 | 70.80 | 24,385 | +0.19(+0.27%) |
Aug 06, 2013 | 70.79 | 71.15 | 70.10 | 70.61 | 38,095 | -0.97(-1.36%) |
Aug 05, 2013 | 71.55 | 72.02 | 71.34 | 71.58 | 22,608 | +0.26(+0.36%) |
Aug 02, 2013 | 71.48 | 71.64 | 70.58 | 71.32 | 17,832 | -0.28(-0.39%) |
Aug 01, 2013 | 71.96 | 72.14 | 71.16 | 71.60 | 45,442 | +0.40(+0.56%) |
Jul 31, 2013 | 71.27 | 71.70 | 70.66 | 71.20 | 51,422 | +0.04(+0.06%) |
Jul 30, 2013 | 71.70 | 71.75 | 70.89 | 71.16 | 31,884 | -1.44(-1.98%) |
Jul 29, 2013 | 71.52 | 73.08 | 71.52 | 72.60 | 101,656 | +1.68(+2.37%) |
Jul 26, 2013 | 71.59 | 71.90 | 69.95 | 70.92 | 64,730 | -1.25(-1.73%) |
Jul 25, 2013 | 72.60 | 73.28 | 71.89 | 72.17 | 31,537 | -0.92(-1.26%) |
Jul 24, 2013 | 72.33 | 73.32 | 72.33 | 73.09 | 53,571 | +0.92(+1.27%) |
Jul 23, 2013 | 71.86 | 72.48 | 71.72 | 72.17 | 41,470 | -0.80(-1.10%) |
Jul 22, 2013 | 73.33 | 73.50 | 72.86 | 72.97 | 62,603 | -0.08(-0.11%) |
Jul 19, 2013 | 72.71 | 73.37 | 72.69 | 73.05 | 29,154 | +0.47(+0.65%) |
Jul 18, 2013 | 72.00 | 73.50 | 72.00 | 72.58 | 43,318 | +0.77(+1.08%) |
Jul 17, 2013 | 71.74 | 72.35 | 71.63 | 71.81 | 138,772 | -0.15(-0.21%) |
Jul 16, 2013 | 72.00 | 72.20 | 71.69 | 71.96 | 20,552 | +0.24(+0.33%) |
Jul 15, 2013 | 71.00 | 71.80 | 70.90 | 71.72 | 28,119 | +1.20(+1.70%) |
Jul 12, 2013 | 69.96 | 70.88 | 69.96 | 70.52 | 23,965 | +0.25(+0.35%) |
Jul 11, 2013 | 70.91 | 71.09 | 70.06 | 70.27 | 67,771 | +0.47(+0.67%) |
Jul 10, 2013 | 69.50 | 70.00 | 69.45 | 69.80 | 90,642 | +1.31(+1.91%) |
Jul 09, 2013 | 68.42 | 68.67 | 68.13 | 68.49 | 31,847 | +0.16(+0.23%) |
Jul 08, 2013 | 68.21 | 68.61 | 67.84 | 68.33 | 53,202 | +1.36(+2.03%) |
Jul 05, 2013 | 65.71 | 67.01 | 65.37 | 66.97 | 40,071 | -0.20(-0.30%) |
Jul 03, 2013 | 67.20 | 67.64 | 66.79 | 67.17 | 38,466 | -0.02(-0.03%) |
Jul 02, 2013 | 67.75 | 68.00 | 66.74 | 67.19 | 32,097 | -0.04(-0.06%) |
Jul 01, 2013 | 66.51 | 67.58 | 66.51 | 67.23 | 227,679 | +2.58(+3.99%) |
Jun 28, 2013 | 63.20 | 64.86 | 63.01 | 64.65 | 93,827 | +2.79(+4.51%) |
Jun 26, 2013 | 63.90 | 63.93 | 61.81 | 61.86 | 105,854 | -3.18(-4.89%) |
Jun 25, 2013 | 65.75 | 65.80 | 65.00 | 65.04 | 59,855 | +0.26(+0.40%) |
Jun 24, 2013 | 65.68 | 65.68 | 63.51 | 64.78 | 120,842 | -1.56(-2.35%) |
Jun 21, 2013 | 66.18 | 66.50 | 65.10 | 66.34 | 270,173 | +1.40(+2.16%) |
Jun 20, 2013 | 64.95 | 66.02 | 64.65 | 64.94 | 766,654 | -2.91(-4.29%) |
Jun 19, 2013 | 69.18 | 69.18 | 67.76 | 67.85 | 89,179 | -1.67(-2.40%) |
Jun 18, 2013 | 69.14 | 69.54 | 68.76 | 69.52 | 236,302 | -0.29(-0.42%) |
Jun 17, 2013 | 70.57 | 70.64 | 69.78 | 69.81 | 220,029 | -1.71(-2.39%) |
Jun 14, 2013 | 71.31 | 71.90 | 71.25 | 71.52 | 46,597 | -0.25(-0.35%) |
Jun 13, 2013 | 72.72 | 72.80 | 71.11 | 71.77 | 140,200 | -2.19(-2.96%) |
Jun 12, 2013 | 73.71 | 74.30 | 73.50 | 73.96 | 57,771 | +0.55(+0.75%) |
Jun 11, 2013 | 73.74 | 74.15 | 73.38 | 73.41 | 84,400 | -2.09(-2.77%) |
Jun 10, 2013 | 74.50 | 75.52 | 74.41 | 75.50 | 70,821 | +1.26(+1.70%) |
Jun 07, 2013 | 73.65 | 74.58 | 73.30 | 74.24 | 62,310 | -0.29(-0.39%) |
Jun 06, 2013 | 74.40 | 74.87 | 74.37 | 74.53 | 40,649 | +0.32(+0.43%) |
Jun 05, 2013 | 73.76 | 74.46 | 73.72 | 74.21 | 87,479 | +0.45(+0.61%) |
Jun 04, 2013 | 73.47 | 73.84 | 73.39 | 73.76 | 84,986 | -0.46(-0.62%) |
Jun 03, 2013 | 73.96 | 74.68 | 73.55 | 74.22 | 211,153 | +0.91(+1.25%) |
May 31, 2013 | 72.87 | 74.10 | 72.76 | 73.31 | 34,966 | -0.97(-1.31%) |
May 30, 2013 | 73.80 | 74.71 | 73.79 | 74.28 | 58,391 | +0.98(+1.34%) |
May 29, 2013 | 72.90 | 73.59 | 72.90 | 73.30 | 85,059 | -0.55(-0.74%) |
May 28, 2013 | 71.92 | 74.90 | 71.81 | 73.85 | 135,694 | +2.69(+3.78%) |
May 24, 2013 | 71.66 | 71.94 | 70.80 | 71.16 | 49,522 | -0.96(-1.33%) |
May 23, 2013 | 72.24 | 72.70 | 72.03 | 72.12 | 121,681 | -1.06(-1.45%) |
May 22, 2013 | 73.36 | 73.98 | 72.97 | 73.18 | 333,498 | +0.17(+0.23%) |
May 21, 2013 | 72.43 | 73.52 | 72.11 | 73.01 | 123,591 | -0.52(-0.71%) |
May 20, 2013 | 71.98 | 74.04 | 71.98 | 73.53 | 92,082 | +1.15(+1.59%) |
May 17, 2013 | 72.70 | 72.84 | 71.99 | 72.38 | 90,159 | -0.07(-0.10%) |
May 16, 2013 | 71.30 | 72.79 | 71.30 | 72.45 | 73,517 | +1.53(+2.16%) |
May 15, 2013 | 71.13 | 71.49 | 70.57 | 70.92 | 34,354 | +0.76(+1.08%) |
May 13, 2013 | 69.29 | 70.53 | 69.08 | 70.16 | 90,287 | +0.85(+1.23%) |
May 10, 2013 | 68.63 | 69.49 | 68.49 | 69.31 | 122,140 | -0.22(-0.32%) |
May 09, 2013 | 67.78 | 70.31 | 67.78 | 69.53 | 186,320 | +1.53(+2.25%) |
May 08, 2013 | 67.52 | 68.54 | 67.52 | 68.00 | 73,566 | +1.13(+1.69%) |
May 07, 2013 | 67.04 | 67.10 | 66.47 | 66.87 | 39,629 | -1.43(-2.09%) |
May 06, 2013 | 67.62 | 68.44 | 67.62 | 68.30 | 44,131 | +0.27(+0.40%) |
May 03, 2013 | 67.72 | 68.30 | 67.63 | 68.03 | 178,996 | +0.02(+0.03%) |
May 02, 2013 | 67.79 | 68.19 | 67.25 | 68.01 | 47,929 | +0.58(+0.86%) |
May 01, 2013 | 67.13 | 67.72 | 65.89 | 67.43 | 58,562 | -1.04(-1.52%) |
Apr 30, 2013 | 68.62 | 68.73 | 68.10 | 68.47 | 26,384 | +0.06(+0.09%) |
Apr 29, 2013 | 68.03 | 68.85 | 67.89 | 68.41 | 71,594 | +1.61(+2.41%) |
Apr 26, 2013 | 66.90 | 67.34 | 66.36 | 66.80 | 47,830 | -0.03(-0.04%) |
Apr 25, 2013 | 66.28 | 67.60 | 66.19 | 66.83 | 149,770 | +1.20(+1.83%) |
Apr 24, 2013 | 66.02 | 66.10 | 65.29 | 65.63 | 224,310 | -0.56(-0.85%) |
Apr 23, 2013 | 65.75 | 66.52 | 65.44 | 66.19 | 254,164 | -0.81(-1.21%) |
Apr 22, 2013 | 66.85 | 67.23 | 66.62 | 67.00 | 211,708 | +0.66(+0.99%) |
Apr 19, 2013 | 65.94 | 66.66 | 65.50 | 66.34 | 208,251 | +0.96(+1.47%) |
Apr 18, 2013 | 65.51 | 66.08 | 65.03 | 65.38 | 52,508 | +0.58(+0.90%) |
Apr 17, 2013 | 65.39 | 65.92 | 64.58 | 64.80 | 81,669 | -1.59(-2.39%) |
Apr 16, 2013 | 66.59 | 67.25 | 66.12 | 66.39 | 162,063 | +2.47(+3.86%) |
Apr 15, 2013 | 68.77 | 68.77 | 63.80 | 63.92 | 423,817 | -5.29(-7.64%) |
Apr 12, 2013 | 70.34 | 70.57 | 69.14 | 69.21 | 147,166 | -2.49(-3.47%) |
Apr 11, 2013 | 70.70 | 72.45 | 70.70 | 71.70 | 60,107 | +1.14(+1.62%) |
Apr 10, 2013 | 70.21 | 70.78 | 69.80 | 70.56 | 81,881 | -0.70(-0.98%) |
Apr 09, 2013 | 71.32 | 72.30 | 70.81 | 71.26 | 102,178 | -0.62(-0.86%) |
Apr 08, 2013 | 71.18 | 71.94 | 70.82 | 71.88 | 55,388 | +0.66(+0.93%) |
Apr 05, 2013 | 70.36 | 71.40 | 70.35 | 71.22 | 108,241 | -0.11(-0.16%) |
Apr 04, 2013 | 71.72 | 72.86 | 70.84 | 71.33 | 272,595 | -2.57(-3.47%) |
Apr 03, 2013 | 75.22 | 75.27 | 73.68 | 73.90 | 102,263 | -1.58(-2.09%) |
Apr 02, 2013 | 75.74 | 76.10 | 75.13 | 75.48 | 102,623 | -1.26(-1.64%) |
Apr 01, 2013 | 75.80 | 76.95 | 75.65 | 76.74 | 62,551 | +1.01(+1.33%) |
Mar 28, 2013 | 75.40 | 75.97 | 74.55 | 75.73 | 79,486 | +0.41(+0.54%) |
Mar 27, 2013 | 74.44 | 75.57 | 74.20 | 75.32 | 52,721 | +0.45(+0.60%) |
Mar 26, 2013 | 74.39 | 74.98 | 74.03 | 74.87 | 31,091 | +0.62(+0.84%) |
Mar 25, 2013 | 74.94 | 74.94 | 74.13 | 74.25 | 22,476 | -0.41(-0.55%) |
Mar 22, 2013 | 73.83 | 74.76 | 73.83 | 74.66 | 42,569 | +0.44(+0.59%) |
Mar 21, 2013 | 74.80 | 74.89 | 74.00 | 74.22 | 49,663 | -0.13(-0.17%) |
Mar 20, 2013 | 73.20 | 74.84 | 73.02 | 74.35 | 79,861 | +2.08(+2.88%) |
Mar 19, 2013 | 74.45 | 74.93 | 71.31 | 72.27 | 94,837 | -2.39(-3.20%) |
Mar 18, 2013 | 74.96 | 75.36 | 74.57 | 74.66 | 47,347 | -1.23(-1.62%) |
Mar 15, 2013 | 75.77 | 76.06 | 75.62 | 75.89 | 25,680 | +0.31(+0.41%) |
Mar 14, 2013 | 74.88 | 75.63 | 74.70 | 75.58 | 26,581 | -0.01(-0.01%) |
Mar 13, 2013 | 75.88 | 76.22 | 75.31 | 75.59 | 20,343 | -0.13(-0.17%) |
Mar 12, 2013 | 75.91 | 76.24 | 75.70 | 75.72 | 36,791 | -0.51(-0.67%) |
Mar 11, 2013 | 76.25 | 76.56 | 75.90 | 76.23 | 96,833 | -0.65(-0.85%) |
Mar 08, 2013 | 75.30 | 77.20 | 75.12 | 76.88 | 110,235 | +2.44(+3.28%) |
Mar 07, 2013 | 74.38 | 74.67 | 74.19 | 74.44 | 55,943 | +1.08(+1.47%) |
Mar 06, 2013 | 72.62 | 73.47 | 72.31 | 73.36 | 76,367 | +1.06(+1.46%) |
Mar 05, 2013 | 71.59 | 72.47 | 71.50 | 72.30 | 115,821 | +1.95(+2.77%) |
Mar 04, 2013 | 71.10 | 71.14 | 69.83 | 70.35 | 69,112 | -0.33(-0.47%) |
Mar 01, 2013 | 70.62 | 71.10 | 70.10 | 70.68 | 93,630 | -0.87(-1.22%) |
Feb 28, 2013 | 72.64 | 72.78 | 71.13 | 71.55 | 78,617 | -1.58(-2.16%) |
Feb 27, 2013 | 72.80 | 73.68 | 72.47 | 73.13 | 41,668 | -0.12(-0.16%) |
Feb 26, 2013 | 72.70 | 73.33 | 71.99 | 73.25 | 110,850 | +0.69(+0.95%) |
Feb 22, 2013 | 71.87 | 72.60 | 71.57 | 72.56 | 62,816 | +0.48(+0.67%) |
Feb 21, 2013 | 70.86 | 72.38 | 70.55 | 72.08 | 88,462 | -0.26(-0.36%) |
Feb 20, 2013 | 73.87 | 73.87 | 71.53 | 72.34 | 133,807 | -2.64(-3.52%) |
Feb 19, 2013 | 75.11 | 75.23 | 74.74 | 74.98 | 83,358 | +0.82(+1.11%) |
Feb 15, 2013 | 74.03 | 74.27 | 73.54 | 74.16 | 100,310 | -1.15(-1.53%) |
Feb 14, 2013 | 75.54 | 75.80 | 74.79 | 75.31 | 48,588 | -0.25(-0.33%) |
Feb 13, 2013 | 75.71 | 75.86 | 75.06 | 75.56 | 125,513 | -0.30(-0.40%) |
Feb 12, 2013 | 75.49 | 76.00 | 75.34 | 75.86 | 83,181 | +1.49(+2.00%) |
Feb 11, 2013 | 73.74 | 74.72 | 73.15 | 74.37 | 55,009 | +0.25(+0.34%) |
Feb 08, 2013 | 73.44 | 74.37 | 73.18 | 74.12 | 66,265 | +0.21(+0.28%) |
Feb 07, 2013 | 74.90 | 75.35 | 73.65 | 73.91 | 83,977 | -1.09(-1.45%) |
Feb 06, 2013 | 74.88 | 75.45 | 74.74 | 75.00 | 111,549 | +0.50(+0.67%) |
Feb 04, 2013 | 73.55 | 74.65 | 73.55 | 74.50 | 202,548 | +0.28(+0.38%) |
Feb 01, 2013 | 73.60 | 74.45 | 73.51 | 74.22 | 49,307 | +1.24(+1.70%) |
Jan 31, 2013 | 72.72 | 73.69 | 72.58 | 72.98 | 37,554 | -0.60(-0.82%) |
Jan 30, 2013 | 74.29 | 74.29 | 73.17 | 73.58 | 87,253 | -0.06(-0.08%) |
Jan 29, 2013 | 72.58 | 73.76 | 72.50 | 73.64 | 74,492 | +1.09(+1.50%) |
Jan 28, 2013 | 73.02 | 73.61 | 72.34 | 72.55 | 146,615 | -0.10(-0.14%) |
Jan 25, 2013 | 71.13 | 72.83 | 70.98 | 72.65 | 109,540 | +1.39(+1.95%) |
Jan 24, 2013 | 70.73 | 71.60 | 70.40 | 71.26 | 60,718 | -0.10(-0.14%) |
Jan 23, 2013 | 71.40 | 71.58 | 71.10 | 71.36 | 37,672 | +0.20(+0.28%) |
Jan 22, 2013 | 70.50 | 71.89 | 70.44 | 71.16 | 121,528 | +0.22(+0.31%) |
Jan 18, 2013 | 71.30 | 71.44 | 70.10 | 70.94 | 117,974 | -0.49(-0.69%) |
Jan 17, 2013 | 71.20 | 71.76 | 71.01 | 71.43 | 109,732 | +0.25(+0.35%) |
Jan 16, 2013 | 70.14 | 71.44 | 69.92 | 71.18 | 177,167 | +1.47(+2.11%) |
Jan 15, 2013 | 69.71 | 70.33 | 69.49 | 69.71 | 188,249 | +0.51(+0.74%) |
Jan 14, 2013 | 69.69 | 69.72 | 68.90 | 69.20 | 76,327 | +0.16(+0.23%) |
Jan 11, 2013 | 68.10 | 69.24 | 67.70 | 69.04 | 97,060 | +0.13(+0.19%) |
Jan 10, 2013 | 68.87 | 69.30 | 68.62 | 68.91 | 147,150 | +1.53(+2.27%) |
Jan 09, 2013 | 66.68 | 68.15 | 66.56 | 67.38 | 74,853 | +1.13(+1.71%) |
Jan 08, 2013 | 66.18 | 66.43 | 65.38 | 66.25 | 96,409 | +0.56(+0.85%) |
Jan 07, 2013 | 66.46 | 66.84 | 65.39 | 65.69 | 111,381 | -1.82(-2.69%) |
Jan 04, 2013 | 67.56 | 67.99 | 67.23 | 67.51 | 85,615 | -0.33(-0.49%) |
Jan 03, 2013 | 68.63 | 68.90 | 67.74 | 67.84 | 33,201 | -1.40(-2.02%) |