Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 92.51 | 93.24 | 92.32 | 92.70 | 4,504 | +0.24(+0.26%) |
Oct 30, 2013 | 93.04 | 93.45 | 92.45 | 92.46 | 11,543 | -1.46(-1.55%) |
Oct 29, 2013 | 93.60 | 93.97 | 93.26 | 93.92 | 17,828 | -0.26(-0.28%) |
Oct 28, 2013 | 94.30 | 94.36 | 93.65 | 94.18 | 18,617 | -1.55(-1.62%) |
Oct 25, 2013 | 94.29 | 95.82 | 94.29 | 95.73 | 4,424 | +0.39(+0.41%) |
Oct 24, 2013 | 94.50 | 95.50 | 94.50 | 95.34 | 8,617 | +2.61(+2.81%) |
Oct 23, 2013 | 92.52 | 92.78 | 92.40 | 92.73 | 15,486 | -0.39(-0.42%) |
Oct 22, 2013 | 92.55 | 93.14 | 92.42 | 93.12 | 6,423 | +1.92(+2.11%) |
Oct 21, 2013 | 90.68 | 91.20 | 90.68 | 91.20 | 3,413 | +2.53(+2.85%) |
Oct 18, 2013 | 88.62 | 89.28 | 88.47 | 88.67 | 11,954 | -0.66(-0.74%) |
Oct 17, 2013 | 89.12 | 89.54 | 88.69 | 89.33 | 7,786 | +0.83(+0.94%) |
Oct 16, 2013 | 88.12 | 88.95 | 87.97 | 88.50 | 5,698 | -0.85(-0.95%) |
Oct 15, 2013 | 90.37 | 90.37 | 89.19 | 89.35 | 3,134 | -1.16(-1.28%) |
Oct 14, 2013 | 89.85 | 90.93 | 89.85 | 90.51 | 3,776 | -0.24(-0.26%) |
Oct 11, 2013 | 89.92 | 90.83 | 89.49 | 90.75 | 37,110 | +0.77(+0.86%) |
Oct 10, 2013 | 88.64 | 89.99 | 88.63 | 89.98 | 12,169 | +2.79(+3.20%) |
Oct 09, 2013 | 87.39 | 87.39 | 86.54 | 87.19 | 7,632 | -1.46(-1.64%) |
Oct 08, 2013 | 90.35 | 90.46 | 88.31 | 88.65 | 10,511 | -1.81(-2.00%) |
Oct 07, 2013 | 90.17 | 90.52 | 90.17 | 90.46 | 3,067 | +0.31(+0.34%) |
Oct 04, 2013 | 89.61 | 90.23 | 89.50 | 90.15 | 4,861 | +0.20(+0.22%) |
Oct 03, 2013 | 91.00 | 91.00 | 89.43 | 89.95 | 11,373 | -1.67(-1.82%) |
Oct 02, 2013 | 92.08 | 92.08 | 91.03 | 91.62 | 16,464 | -0.95(-1.03%) |
Oct 01, 2013 | 92.14 | 93.04 | 92.14 | 92.57 | 95,743 | +1.22(+1.34%) |
Sep 30, 2013 | 89.54 | 91.35 | 89.54 | 91.35 | 47,500 | -0.13(-0.14%) |
Sep 27, 2013 | 90.91 | 91.48 | 90.63 | 91.48 | 75,892 | +0.38(+0.42%) |
Sep 26, 2013 | 90.52 | 91.64 | 90.51 | 91.10 | 68,836 | +0.60(+0.66%) |
Sep 25, 2013 | 90.31 | 90.70 | 90.07 | 90.50 | 2,944 | -0.33(-0.36%) |
Sep 24, 2013 | 89.87 | 91.00 | 89.87 | 90.83 | 5,764 | +1.34(+1.50%) |
Sep 23, 2013 | 89.19 | 89.88 | 88.97 | 89.49 | 8,305 | +0.93(+1.05%) |
Sep 20, 2013 | 89.28 | 89.28 | 88.55 | 88.56 | 6,865 | -1.28(-1.42%) |
Sep 19, 2013 | 89.26 | 89.87 | 89.25 | 89.84 | 28,456 | +0.25(+0.28%) |
Sep 18, 2013 | 87.82 | 89.59 | 87.51 | 89.59 | 40,115 | +2.63(+3.03%) |
Sep 17, 2013 | 88.12 | 88.12 | 86.75 | 86.96 | 4,018 | -1.14(-1.30%) |
Sep 16, 2013 | 89.05 | 89.33 | 88.10 | 88.10 | 19,497 | -1.23(-1.38%) |
Sep 13, 2013 | 90.83 | 90.83 | 89.20 | 89.33 | 18,675 | -0.73(-0.81%) |
Sep 12, 2013 | 89.77 | 90.44 | 89.57 | 90.06 | 8,736 | +1.09(+1.23%) |
Sep 11, 2013 | 89.20 | 90.37 | 88.83 | 88.97 | 4,818 | -0.41(-0.46%) |
Sep 10, 2013 | 89.83 | 90.02 | 89.16 | 89.38 | 6,240 | -0.47(-0.52%) |
Sep 09, 2013 | 90.08 | 90.08 | 89.14 | 89.85 | 3,350 | -0.23(-0.26%) |
Sep 06, 2013 | 90.64 | 90.64 | 89.05 | 90.08 | 359,038 | +0.25(+0.28%) |
Sep 05, 2013 | 89.36 | 89.84 | 89.00 | 89.83 | 266,862 | +2.11(+2.41%) |
Sep 04, 2013 | 88.45 | 88.45 | 87.33 | 87.72 | 20,191 | -0.47(-0.54%) |
Sep 03, 2013 | 88.01 | 88.19 | 87.96 | 88.19 | 872 | +1.86(+2.15%) |
Aug 30, 2013 | 87.38 | 87.38 | 85.97 | 86.33 | 5,788 | -0.02(-0.02%) |
Aug 29, 2013 | 86.54 | 87.53 | 86.27 | 86.35 | 10,668 | +1.20(+1.41%) |
Aug 28, 2013 | 84.70 | 85.28 | 84.14 | 85.15 | 5,762 | -1.33(-1.54%) |
Aug 27, 2013 | 87.25 | 87.25 | 86.48 | 86.48 | 11,805 | -2.13(-2.40%) |
Aug 26, 2013 | 88.98 | 90.04 | 88.52 | 88.61 | 5,576 | -0.29(-0.33%) |
Aug 23, 2013 | 89.66 | 89.66 | 88.40 | 88.90 | 8,088 | -0.03(-0.03%) |
Aug 22, 2013 | 88.94 | 89.19 | 87.85 | 88.93 | 10,567 | +0.58(+0.66%) |
Aug 21, 2013 | 89.08 | 89.20 | 87.94 | 88.35 | 13,741 | +0.12(+0.14%) |
Aug 20, 2013 | 88.39 | 88.43 | 88.11 | 88.23 | 1,128 | +0.21(+0.24%) |
Aug 19, 2013 | 88.09 | 88.90 | 88.02 | 88.02 | 21,842 | -0.25(-0.28%) |
Aug 16, 2013 | 87.96 | 88.29 | 87.53 | 88.27 | 8,013 | +0.76(+0.87%) |
Aug 15, 2013 | 87.96 | 88.16 | 87.10 | 87.51 | 5,339 | -1.49(-1.67%) |
Aug 14, 2013 | 88.81 | 89.77 | 88.81 | 89.00 | 5,102 | +0.35(+0.39%) |
Aug 13, 2013 | 89.40 | 89.70 | 88.29 | 88.65 | 8,948 | -0.86(-0.96%) |
Aug 12, 2013 | 90.55 | 90.55 | 89.43 | 89.51 | 6,827 | -3.09(-3.34%) |
Aug 09, 2013 | 92.22 | 92.60 | 92.00 | 92.60 | 4,856 | +0.04(+0.04%) |
Aug 08, 2013 | 92.73 | 92.74 | 92.07 | 92.56 | 4,118 | -0.44(-0.47%) |
Aug 07, 2013 | 92.89 | 93.00 | 92.52 | 93.00 | 6,172 | +1.69(+1.85%) |
Aug 06, 2013 | 92.02 | 92.33 | 91.26 | 91.31 | 122,389 | -0.01(-0.01%) |
Aug 05, 2013 | 91.01 | 91.39 | 90.90 | 91.32 | 20,645 | -0.55(-0.60%) |
Aug 02, 2013 | 90.71 | 92.24 | 90.63 | 91.87 | 7,044 | +1.22(+1.35%) |
Aug 01, 2013 | 90.65 | 90.86 | 90.32 | 90.65 | 3,842 | +1.02(+1.14%) |
Jul 31, 2013 | 90.74 | 90.74 | 89.10 | 89.63 | 6,568 | -0.81(-0.90%) |
Jul 30, 2013 | 92.74 | 92.74 | 90.44 | 90.44 | 5,148 | -1.91(-2.07%) |
Jul 29, 2013 | 93.16 | 93.16 | 91.84 | 92.35 | 3,835 | -0.77(-0.83%) |
Jul 26, 2013 | 92.54 | 93.34 | 91.83 | 93.12 | 5,367 | -2.48(-2.59%) |
Jul 25, 2013 | 94.30 | 95.64 | 94.30 | 95.60 | 22,983 | +5.06(+5.59%) |
Jul 24, 2013 | 90.61 | 91.24 | 90.20 | 90.54 | 31,132 | -0.75(-0.82%) |
Jul 23, 2013 | 91.20 | 91.53 | 90.51 | 91.29 | 3,221 | -0.16(-0.17%) |
Jul 22, 2013 | 91.57 | 91.73 | 91.44 | 91.45 | 6,205 | -0.60(-0.65%) |
Jul 19, 2013 | 92.39 | 92.39 | 91.33 | 92.05 | 6,487 | +0.09(+0.10%) |
Jul 18, 2013 | 92.15 | 92.21 | 91.26 | 91.96 | 2,938 | +1.97(+2.19%) |
Jul 17, 2013 | 90.30 | 90.71 | 89.56 | 89.99 | 36,138 | -0.71(-0.78%) |
Jul 16, 2013 | 90.82 | 90.82 | 89.86 | 90.70 | 9,948 | -0.71(-0.78%) |
Jul 15, 2013 | 92.20 | 92.35 | 91.10 | 91.41 | 795 | -0.33(-0.36%) |
Jul 12, 2013 | 91.52 | 91.95 | 90.90 | 91.74 | 12,322 | -0.23(-0.25%) |
Jul 11, 2013 | 90.69 | 92.00 | 90.55 | 91.97 | 1,376 | +1.75(+1.94%) |
Jul 10, 2013 | 89.54 | 90.23 | 89.13 | 90.22 | 3,457 | -0.14(-0.15%) |
Jul 09, 2013 | 89.46 | 90.40 | 89.45 | 90.36 | 4,899 | +0.40(+0.44%) |
Jul 08, 2013 | 91.17 | 91.17 | 89.74 | 89.96 | 78,208 | -0.12(-0.13%) |
Jul 05, 2013 | 90.23 | 90.23 | 89.18 | 90.08 | 8,766 | +2.22(+2.53%) |
Jul 03, 2013 | 87.33 | 88.06 | 86.99 | 87.86 | 2,484 | -0.58(-0.66%) |
Jul 02, 2013 | 88.44 | 89.06 | 87.66 | 88.44 | 10,188 | -0.46(-0.52%) |
Jul 01, 2013 | 87.85 | 89.08 | 87.85 | 88.90 | 7,957 | +1.82(+2.09%) |
Jun 28, 2013 | 87.86 | 88.35 | 86.80 | 87.08 | 67,409 | -0.60(-0.68%) |
Jun 27, 2013 | 87.12 | 88.37 | 87.12 | 87.68 | 45,621 | +0.06(+0.07%) |
Jun 26, 2013 | 87.33 | 87.64 | 87.11 | 87.62 | 12,273 | +0.12(+0.14%) |
Jun 25, 2013 | 87.45 | 87.69 | 87.10 | 87.50 | 13,266 | +0.90(+1.04%) |
Jun 24, 2013 | 86.35 | 87.40 | 85.76 | 86.60 | 34,245 | -3.26(-3.63%) |
Jun 21, 2013 | 90.04 | 90.04 | 88.69 | 89.86 | 8,346 | +0.91(+1.02%) |
Jun 20, 2013 | 91.19 | 91.19 | 88.95 | 88.95 | 7,072 | -3.05(-3.32%) |
Jun 19, 2013 | 93.46 | 93.82 | 92.00 | 92.00 | 3,546 | -1.34(-1.44%) |
Jun 18, 2013 | 93.39 | 93.39 | 92.15 | 93.34 | 6,203 | +1.27(+1.38%) |
Jun 17, 2013 | 92.92 | 92.92 | 92.07 | 92.07 | 2,669 | -0.04(-0.04%) |
Jun 14, 2013 | 93.09 | 93.09 | 91.68 | 92.11 | 8,875 | +0.01(+0.01%) |
Jun 13, 2013 | 91.36 | 92.60 | 91.10 | 92.10 | 3,685 | -1.41(-1.51%) |
Jun 12, 2013 | 93.50 | 93.88 | 93.28 | 93.51 | 5,917 | +0.41(+0.44%) |
Jun 11, 2013 | 92.44 | 93.10 | 91.35 | 93.10 | 18,492 | +0.55(+0.59%) |
Jun 10, 2013 | 92.50 | 93.39 | 91.96 | 92.55 | 11,286 | +0.77(+0.84%) |
Jun 07, 2013 | 91.19 | 92.42 | 90.66 | 91.78 | 11,161 | +0.46(+0.50%) |
Jun 06, 2013 | 91.29 | 91.36 | 90.58 | 91.32 | 4,019 | -0.38(-0.41%) |
Jun 05, 2013 | 91.42 | 92.65 | 91.42 | 91.70 | 9,167 | +1.18(+1.30%) |
Jun 04, 2013 | 90.94 | 91.26 | 90.50 | 90.52 | 13,401 | -0.33(-0.36%) |
Jun 03, 2013 | 91.25 | 91.58 | 90.65 | 90.85 | 22,171 | -1.70(-1.84%) |
May 31, 2013 | 91.93 | 92.55 | 90.95 | 92.55 | 47,479 | -0.65(-0.69%) |
May 30, 2013 | 91.97 | 93.38 | 91.97 | 93.20 | 3,770 | +2.39(+2.63%) |
May 29, 2013 | 91.10 | 91.10 | 90.28 | 90.81 | 8,411 | -1.44(-1.56%) |
May 28, 2013 | 92.18 | 92.53 | 91.81 | 92.25 | 5,051 | +1.41(+1.55%) |
May 24, 2013 | 90.35 | 90.88 | 89.76 | 90.84 | 6,220 | +0.72(+0.80%) |
May 23, 2013 | 89.39 | 90.29 | 89.39 | 90.12 | 4,289 | -1.58(-1.72%) |
May 22, 2013 | 92.05 | 92.58 | 91.36 | 91.70 | 7,746 | +0.18(+0.20%) |
May 21, 2013 | 91.04 | 92.56 | 91.04 | 91.52 | 13,533 | -0.42(-0.46%) |
May 20, 2013 | 90.80 | 92.44 | 90.80 | 91.94 | 6,366 | +1.47(+1.62%) |
May 17, 2013 | 91.04 | 91.04 | 89.96 | 90.47 | 3,940 | -1.92(-2.08%) |
May 16, 2013 | 93.68 | 93.68 | 92.29 | 92.39 | 7,856 | -1.11(-1.19%) |
May 15, 2013 | 93.70 | 93.89 | 93.11 | 93.50 | 12,459 | +2.31(+2.53%) |
May 13, 2013 | 91.79 | 91.79 | 90.36 | 91.19 | 3,341 | +0.72(+0.80%) |
May 10, 2013 | 89.89 | 90.57 | 89.50 | 90.47 | 4,977 | -0.79(-0.87%) |
May 09, 2013 | 91.99 | 91.99 | 90.66 | 91.26 | 6,321 | +0.79(+0.87%) |
May 08, 2013 | 90.88 | 91.24 | 90.45 | 90.47 | 8,579 | +2.03(+2.30%) |
May 07, 2013 | 88.96 | 88.96 | 88.44 | 88.44 | 1,839 | -0.34(-0.39%) |
May 06, 2013 | 89.69 | 89.69 | 88.58 | 88.78 | 5,484 | +0.03(+0.03%) |
May 03, 2013 | 88.95 | 89.37 | 88.43 | 88.75 | 7,741 | +1.11(+1.27%) |
May 02, 2013 | 87.60 | 88.00 | 87.10 | 87.64 | 14,050 | -0.39(-0.44%) |
May 01, 2013 | 87.60 | 88.45 | 87.60 | 88.03 | 9,761 | +0.23(+0.26%) |
Apr 30, 2013 | 88.76 | 88.76 | 87.61 | 87.80 | 36,846 | -0.05(-0.06%) |
Apr 29, 2013 | 88.84 | 88.84 | 87.40 | 87.85 | 15,508 | -0.05(-0.06%) |
Apr 26, 2013 | 86.26 | 87.90 | 87.73 | 87.90 | 28,353 | +0.17(+0.19%) |
Apr 25, 2013 | 88.04 | 88.72 | 87.62 | 87.73 | 80,958 | +1.17(+1.35%) |
Apr 24, 2013 | 87.69 | 87.69 | 86.16 | 86.56 | 28,054 | -1.08(-1.23%) |
Apr 23, 2013 | 87.23 | 88.89 | 87.23 | 87.64 | 20,542 | +1.84(+2.14%) |
Apr 22, 2013 | 85.55 | 85.87 | 85.13 | 85.80 | 29,553 | +0.10(+0.12%) |
Apr 19, 2013 | 86.32 | 86.32 | 85.43 | 85.70 | 16,915 | -1.25(-1.44%) |
Apr 18, 2013 | 88.38 | 88.38 | 86.75 | 86.95 | 167,691 | +0.66(+0.76%) |
Apr 17, 2013 | 86.03 | 86.85 | 85.91 | 86.29 | 65,310 | +0.31(+0.36%) |
Apr 16, 2013 | 86.31 | 86.31 | 85.74 | 85.98 | 11,427 | -0.15(-0.17%) |
Apr 15, 2013 | 86.59 | 86.59 | 85.85 | 86.13 | 44,219 | -0.89(-1.02%) |
Apr 12, 2013 | 87.10 | 87.39 | 86.62 | 87.02 | 4,595 | +0.12(+0.14%) |
Apr 11, 2013 | 87.16 | 87.62 | 86.45 | 86.90 | 32,671 | +2.34(+2.77%) |
Apr 10, 2013 | 84.15 | 84.91 | 84.08 | 84.56 | 11,310 | +1.42(+1.70%) |
Apr 09, 2013 | 82.50 | 84.14 | 82.50 | 83.14 | 17,243 | -0.46(-0.55%) |
Apr 08, 2013 | 83.68 | 83.90 | 83.35 | 83.60 | 23,979 | -0.29(-0.35%) |
Apr 05, 2013 | 82.45 | 83.89 | 82.00 | 83.89 | 7,262 | -0.24(-0.29%) |
Apr 04, 2013 | 83.99 | 84.13 | 83.33 | 84.13 | 6,301 | -0.84(-0.99%) |
Apr 03, 2013 | 87.16 | 87.16 | 84.97 | 84.97 | 22,273 | -0.91(-1.06%) |
Apr 02, 2013 | 86.49 | 86.49 | 85.77 | 85.88 | 7,096 | -0.61(-0.71%) |
Apr 01, 2013 | 86.61 | 86.97 | 86.28 | 86.49 | 20,442 | +0.42(+0.49%) |
Mar 28, 2013 | 85.71 | 86.36 | 85.70 | 86.07 | 9,699 | +2.01(+2.39%) |
Mar 27, 2013 | 83.33 | 84.36 | 83.20 | 84.06 | 4,765 | +0.28(+0.33%) |
Mar 26, 2013 | 83.60 | 84.08 | 83.60 | 83.78 | 6,255 | -1.05(-1.24%) |
Mar 25, 2013 | 85.89 | 85.89 | 84.15 | 84.83 | 6,262 | +1.06(+1.27%) |
Mar 22, 2013 | 83.69 | 84.40 | 83.62 | 83.77 | 9,402 | -0.42(-0.50%) |
Mar 21, 2013 | 85.75 | 85.75 | 83.55 | 84.19 | 3,635 | -1.61(-1.88%) |
Mar 20, 2013 | 85.50 | 85.98 | 85.40 | 85.80 | 11,545 | +1.85(+2.20%) |
Mar 19, 2013 | 83.96 | 84.63 | 83.78 | 83.95 | 41,087 | +1.18(+1.43%) |
Mar 18, 2013 | 82.20 | 83.08 | 82.16 | 82.77 | 76,496 | +0.62(+0.75%) |
Mar 15, 2013 | 82.29 | 82.30 | 81.65 | 82.15 | 62,634 | -0.26(-0.32%) |
Mar 14, 2013 | 80.66 | 82.41 | 80.66 | 82.41 | 43,149 | +3.33(+4.21%) |
Mar 13, 2013 | 78.68 | 79.50 | 78.68 | 79.08 | 34,279 | +0.75(+0.96%) |
Mar 12, 2013 | 78.26 | 78.49 | 77.92 | 78.33 | 49,188 | -0.07(-0.09%) |
Mar 11, 2013 | 78.42 | 78.48 | 78.09 | 78.40 | 77,994 | -0.43(-0.55%) |
Mar 08, 2013 | 78.06 | 79.52 | 77.95 | 78.83 | 518,835 | -0.27(-0.34%) |
Mar 07, 2013 | 79.41 | 79.42 | 78.46 | 79.10 | 456,981 | +0.38(+0.48%) |
Mar 06, 2013 | 78.72 | 79.47 | 78.22 | 78.72 | 60,470 | +0.42(+0.54%) |
Mar 05, 2013 | 78.94 | 78.94 | 78.00 | 78.30 | 3,282 | +0.06(+0.08%) |
Mar 04, 2013 | 77.38 | 78.25 | 77.26 | 78.24 | 2,958 | +1.29(+1.68%) |
Mar 01, 2013 | 76.00 | 76.95 | 75.99 | 76.95 | 47,139 | -1.37(-1.75%) |
Feb 28, 2013 | 77.65 | 78.54 | 77.65 | 78.32 | 23,783 | +0.79(+1.02%) |
Feb 27, 2013 | 77.45 | 77.91 | 77.11 | 77.53 | 23,627 | -0.13(-0.17%) |
Feb 26, 2013 | 77.51 | 77.74 | 77.21 | 77.66 | 10,514 | +0.66(+0.86%) |
Feb 25, 2013 | 78.94 | 78.94 | 76.79 | 77.00 | 9,569 | -2.22(-2.80%) |
Feb 22, 2013 | 79.79 | 79.79 | 78.94 | 79.22 | 6,019 | +0.78(+0.99%) |
Feb 21, 2013 | 78.49 | 79.00 | 78.28 | 78.44 | 9,617 | -2.54(-3.14%) |
Feb 20, 2013 | 81.75 | 81.75 | 80.55 | 80.98 | 10,783 | +0.86(+1.07%) |
Feb 19, 2013 | 80.00 | 80.59 | 79.86 | 80.12 | 12,756 | +1.92(+2.46%) |
Feb 15, 2013 | 79.03 | 79.03 | 78.03 | 78.20 | 9,492 | -0.84(-1.06%) |
Feb 14, 2013 | 77.25 | 79.54 | 76.81 | 79.04 | 16,080 | +2.44(+3.19%) |
Feb 13, 2013 | 77.65 | 77.65 | 76.50 | 76.60 | 5,561 | +0.70(+0.92%) |
Feb 12, 2013 | 75.48 | 75.95 | 75.30 | 75.90 | 4,028 | +0.12(+0.16%) |
Feb 11, 2013 | 77.03 | 77.03 | 75.70 | 75.78 | 3,559 | -1.13(-1.47%) |
Feb 08, 2013 | 77.12 | 77.19 | 76.91 | 76.91 | 9,246 | +0.21(+0.27%) |
Feb 07, 2013 | 76.72 | 76.76 | 76.40 | 76.70 | 12,012 | +0.35(+0.46%) |
Feb 06, 2013 | 76.04 | 76.44 | 76.04 | 76.35 | 6,326 | -0.47(-0.61%) |
Feb 04, 2013 | 76.25 | 76.82 | 76.25 | 76.82 | 5,465 | +0.38(+0.50%) |
Feb 01, 2013 | 76.32 | 76.44 | 75.93 | 76.44 | 10,378 | +1.48(+1.97%) |
Jan 31, 2013 | 75.23 | 75.50 | 74.96 | 74.96 | 11,597 | +0.68(+0.92%) |
Jan 30, 2013 | 74.68 | 74.74 | 74.25 | 74.28 | 16,928 | -0.52(-0.70%) |
Jan 29, 2013 | 74.61 | 74.88 | 74.46 | 74.80 | 25,015 | +0.65(+0.88%) |
Jan 28, 2013 | 74.30 | 74.30 | 73.60 | 74.15 | 11,968 | -0.41(-0.55%) |
Jan 25, 2013 | 73.91 | 74.88 | 73.91 | 74.56 | 3,353 | +1.16(+1.58%) |
Jan 24, 2013 | 73.00 | 73.50 | 73.00 | 73.40 | 8,177 | -0.14(-0.19%) |
Jan 23, 2013 | 73.35 | 73.55 | 73.19 | 73.54 | 3,400 | -0.06(-0.08%) |
Jan 22, 2013 | 73.48 | 73.60 | 73.25 | 73.60 | 4,468 | +0.25(+0.34%) |
Jan 18, 2013 | 73.28 | 73.35 | 72.97 | 73.35 | 3,414 | -0.15(-0.20%) |
Jan 17, 2013 | 73.39 | 73.50 | 73.20 | 73.50 | 4,176 | +0.60(+0.82%) |
Jan 16, 2013 | 72.56 | 72.90 | 72.52 | 72.90 | 2,949 | +0.59(+0.82%) |
Jan 15, 2013 | 71.90 | 72.35 | 71.86 | 72.31 | 7,192 | +0.30(+0.41%) |
Jan 14, 2013 | 71.76 | 72.20 | 71.76 | 72.01 | 6,515 | +0.31(+0.43%) |
Jan 12, 2013 | 72.09 | 72.09 | 71.48 | 71.70 | 11,623 | +0.00(+0.00%) |
Jan 11, 2013 | 72.09 | 72.09 | 71.48 | 71.70 | 11,623 | -0.20(-0.28%) |
Jan 10, 2013 | 71.96 | 72.30 | 71.79 | 71.90 | 2,235 | +0.45(+0.63%) |
Jan 09, 2013 | 71.94 | 72.00 | 71.45 | 71.45 | 9,111 | -0.50(-0.69%) |
Jan 08, 2013 | 72.65 | 72.69 | 71.95 | 71.95 | 3,771 | -0.69(-0.95%) |
Jan 07, 2013 | 72.51 | 73.08 | 72.50 | 72.64 | 9,396 | -1.07(-1.45%) |
Jan 04, 2013 | 72.89 | 74.23 | 72.89 | 73.71 | 5,660 | +0.36(+0.49%) |
Jan 03, 2013 | 73.99 | 74.53 | 73.35 | 73.35 | 8,773 | -1.11(-1.49%) |
Jan 02, 2013 | 73.75 | 74.46 | 73.75 | 74.46 | 21,059 | +2.67(+3.72%) |
Dec 31, 2012 | 70.34 | 71.80 | 70.34 | 71.79 | 5,463 | +0.79(+1.11%) |
Dec 28, 2012 | 71.18 | 71.54 | 70.98 | 71.00 | 5,273 | -0.91(-1.27%) |
Dec 27, 2012 | 71.55 | 72.16 | 70.92 | 71.91 | 29,038 | +1.37(+1.94%) |
Dec 26, 2012 | 72.71 | 72.71 | 70.54 | 70.54 | 3,658 | -1.02(-1.43%) |
Dec 24, 2012 | 73.00 | 73.00 | 71.56 | 71.56 | 9,079 | +0.08(+0.11%) |
Dec 21, 2012 | 71.45 | 71.82 | 70.85 | 71.48 | 18,925 | -0.20(-0.28%) |
Dec 20, 2012 | 71.61 | 72.22 | 71.60 | 71.68 | 18,179 | +0.03(+0.04%) |
Dec 19, 2012 | 71.72 | 72.03 | 71.65 | 71.65 | 16,157 | +0.17(+0.24%) |
Dec 18, 2012 | 70.67 | 71.80 | 70.56 | 71.48 | 14,218 | +1.70(+2.44%) |
Dec 17, 2012 | 69.91 | 69.98 | 69.35 | 69.78 | 5,900 | -0.37(-0.53%) |
Dec 14, 2012 | 69.70 | 70.58 | 69.70 | 70.15 | 28,671 | +0.31(+0.44%) |
Dec 13, 2012 | 70.03 | 70.05 | 69.65 | 69.84 | 16,892 | -0.30(-0.43%) |
Dec 12, 2012 | 71.49 | 71.49 | 70.14 | 70.14 | 10,109 | +0.17(+0.24%) |
Dec 11, 2012 | 70.70 | 70.70 | 69.75 | 69.97 | 17,024 | -1.47(-2.05%) |
Dec 10, 2012 | 71.70 | 71.70 | 71.31 | 71.44 | 7,594 | -0.25(-0.35%) |
Dec 07, 2012 | 71.01 | 71.88 | 71.01 | 71.69 | 11,918 | +0.69(+0.97%) |
Dec 06, 2012 | 71.48 | 71.48 | 70.93 | 71.00 | 10,106 | -2.18(-2.98%) |
Dec 05, 2012 | 73.68 | 73.88 | 73.10 | 73.18 | 65,176 | -0.11(-0.15%) |
Dec 04, 2012 | 73.52 | 73.72 | 73.24 | 73.29 | 11,668 | +1.58(+2.20%) |
Nov 30, 2012 | 71.44 | 72.08 | 71.19 | 71.71 | 10,582 | +0.83(+1.17%) |
Nov 29, 2012 | 70.78 | 71.28 | 70.57 | 70.88 | 33,657 | +0.58(+0.83%) |
Nov 28, 2012 | 69.77 | 70.49 | 69.77 | 70.30 | 4,504 | +0.25(+0.36%) |
Nov 27, 2012 | 70.09 | 70.69 | 69.97 | 70.05 | 3,818 | +0.05(+0.07%) |
Nov 26, 2012 | 69.75 | 70.00 | 69.70 | 70.00 | 2,077 | -0.28(-0.40%) |
Nov 24, 2012 | 70.00 | 70.28 | 69.85 | 70.28 | 2,610 | +0.00(+0.00%) |
Nov 23, 2012 | 70.00 | 70.28 | 69.85 | 70.28 | 2,610 | +0.93(+1.34%) |
Nov 21, 2012 | 69.26 | 69.56 | 69.26 | 69.35 | 2,460 | -0.59(-0.84%) |
Nov 20, 2012 | 69.04 | 69.94 | 69.04 | 69.94 | 4,905 | +1.24(+1.80%) |
Nov 19, 2012 | 68.52 | 69.05 | 68.35 | 68.70 | 2,471 | +1.50(+2.23%) |
Nov 16, 2012 | 67.70 | 67.70 | 66.95 | 67.20 | 6,835 | +0.00(+0.00%) |
Nov 15, 2012 | 68.08 | 68.14 | 67.11 | 67.20 | 8,425 | -0.92(-1.35%) |
Nov 14, 2012 | 69.26 | 69.44 | 68.12 | 68.12 | 11,854 | -1.23(-1.77%) |
Nov 13, 2012 | 69.09 | 69.66 | 69.09 | 69.35 | 7,424 | +0.24(+0.35%) |
Nov 12, 2012 | 69.61 | 69.61 | 69.11 | 69.11 | 12,976 | -0.66(-0.95%) |
Nov 09, 2012 | 69.46 | 69.77 | 69.30 | 69.77 | 6,395 | +1.27(+1.85%) |
Nov 08, 2012 | 68.84 | 68.89 | 68.50 | 68.50 | 5,880 | -1.07(-1.54%) |
Nov 07, 2012 | 69.54 | 69.63 | 68.96 | 69.57 | 3,304 | -1.41(-1.99%) |
Nov 06, 2012 | 70.14 | 71.19 | 70.10 | 70.98 | 4,188 | +1.23(+1.76%) |
Nov 05, 2012 | 69.96 | 69.96 | 69.55 | 69.75 | 1,970 | -1.13(-1.59%) |
Nov 02, 2012 | 70.50 | 70.88 | 70.44 | 70.88 | 998 | -0.10(-0.14%) |