Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 86.13 | 86.60 | 86.04 | 86.46 | 0 | -0.49(-0.56%) |
Jan 30, 2014 | 87.32 | 87.32 | 86.93 | 86.95 | 2,645 | -1.12(-1.27%) |
Jan 29, 2014 | 87.64 | 88.19 | 87.42 | 88.07 | 8,291 | +0.19(+0.22%) |
Jan 28, 2014 | 87.72 | 87.88 | 87.35 | 87.88 | 3,325 | +0.63(+0.72%) |
Jan 27, 2014 | 87.48 | 87.70 | 87.25 | 87.25 | 6,360 | -0.95(-1.08%) |
Jan 24, 2014 | 88.31 | 88.43 | 87.96 | 88.20 | 0 | -0.72(-0.81%) |
Jan 23, 2014 | 88.64 | 88.92 | 88.27 | 88.92 | 5,453 | +2.06(+2.37%) |
Jan 22, 2014 | 86.97 | 87.10 | 86.84 | 86.86 | 5,849 | -1.29(-1.46%) |
Jan 21, 2014 | 88.40 | 88.40 | 87.74 | 88.15 | 4,087 | +0.68(+0.78%) |
Jan 17, 2014 | 87.47 | 87.47 | 87.47 | 0 | -0.88(-1.00%) | |
Jan 16, 2014 | 88.30 | 88.35 | 87.95 | 88.35 | 4,062 | -1.40(-1.56%) |
Jan 15, 2014 | 89.30 | 89.78 | 89.30 | 89.75 | 6,211 | +0.30(+0.34%) |
Jan 14, 2014 | 88.91 | 89.45 | 88.91 | 89.45 | 2,714 | +1.16(+1.31%) |
Jan 13, 2014 | 88.98 | 88.98 | 88.29 | 88.29 | 2,226 | -0.85(-0.95%) |
Jan 10, 2014 | 89.25 | 89.37 | 89.14 | 89.14 | 2,135 | +0.50(+0.56%) |
Jan 09, 2014 | 88.27 | 88.65 | 88.27 | 88.64 | 4,557 | +2.51(+2.92%) |
Jan 08, 2014 | 86.90 | 86.96 | 85.72 | 86.13 | 7,344 | -1.30(-1.49%) |
Jan 07, 2014 | 87.66 | 87.85 | 87.43 | 87.43 | 5,727 | -1.57(-1.76%) |
Jan 06, 2014 | 88.45 | 89.00 | 88.45 | 89.00 | 3,497 | +0.37(+0.42%) |
Jan 03, 2014 | 88.83 | 88.95 | 88.63 | 88.63 | 0 | -1.97(-2.17%) |
Jan 02, 2014 | 90.81 | 90.84 | 90.13 | 90.60 | 8,875 | -1.78(-1.93%) |
Dec 31, 2013 | 92.38 | 92.38 | 92.38 | 0 | -0.22(-0.24%) | |
Dec 30, 2013 | 92.31 | 92.60 | 92.20 | 92.60 | 4,474 | -0.20(-0.22%) |
Dec 27, 2013 | 92.48 | 93.05 | 92.48 | 92.80 | 0 | +1.82(+2.00%) |
Dec 26, 2013 | 91.33 | 91.40 | 90.95 | 90.98 | 11,289 | +0.21(+0.23%) |
Dec 24, 2013 | 90.57 | 91.15 | 90.57 | 90.77 | 3,011 | -0.22(-0.24%) |
Dec 23, 2013 | 90.76 | 90.99 | 90.55 | 90.99 | 4,299 | +1.17(+1.30%) |
Dec 20, 2013 | 89.54 | 89.82 | 89.52 | 89.82 | 0 | -0.16(-0.18%) |
Dec 19, 2013 | 89.68 | 89.99 | 89.58 | 89.98 | 3,572 | +0.35(+0.39%) |
Dec 18, 2013 | 89.52 | 89.82 | 89.13 | 89.63 | 6,767 | +1.98(+2.26%) |
Dec 17, 2013 | 87.01 | 87.65 | 87.01 | 87.65 | 4,870 | -0.46(-0.52%) |
Dec 16, 2013 | 88.16 | 88.79 | 87.99 | 88.11 | 7,508 | +1.44(+1.66%) |
Dec 13, 2013 | 86.86 | 86.99 | 86.56 | 86.67 | 0 | +0.34(+0.40%) |
Dec 12, 2013 | 86.73 | 86.80 | 86.25 | 86.33 | 5,999 | -0.89(-1.02%) |
Dec 11, 2013 | 87.76 | 87.76 | 87.22 | 87.22 | 2,252 | -0.36(-0.41%) |
Dec 10, 2013 | 87.65 | 87.95 | 87.56 | 87.58 | 6,268 | -0.77(-0.87%) |
Dec 09, 2013 | 88.18 | 88.35 | 88.18 | 88.35 | 2,695 | +0.35(+0.40%) |
Dec 06, 2013 | 87.87 | 88.00 | 87.52 | 88.00 | 3,449 | +1.28(+1.48%) |
Dec 05, 2013 | 87.30 | 87.37 | 86.64 | 86.72 | 6,583 | -0.17(-0.20%) |
Dec 04, 2013 | 86.16 | 86.89 | 85.93 | 86.89 | 33,623 | +0.17(+0.20%) |
Dec 03, 2013 | 87.28 | 87.30 | 86.65 | 86.72 | 4,798 | -1.62(-1.83%) |
Dec 02, 2013 | 88.53 | 88.53 | 88.13 | 88.34 | 2,192 | -0.66(-0.74%) |
Nov 29, 2013 | 89.30 | 89.42 | 89.00 | 89.00 | 1,042 | +0.22(+0.25%) |
Nov 27, 2013 | 88.66 | 88.83 | 88.50 | 88.78 | 4,154 | -0.14(-0.16%) |
Nov 26, 2013 | 88.53 | 88.92 | 88.53 | 88.92 | 5,974 | +1.11(+1.26%) |
Nov 25, 2013 | 88.17 | 88.21 | 87.81 | 87.81 | 6,787 | -0.83(-0.94%) |
Nov 22, 2013 | 88.64 | 88.64 | 88.37 | 88.64 | 2,672 | +0.24(+0.27%) |
Nov 21, 2013 | 88.42 | 88.42 | 88.09 | 88.40 | 2,704 | -1.20(-1.34%) |
Nov 20, 2013 | 90.36 | 90.36 | 89.45 | 89.60 | 2,480 | -0.80(-0.88%) |
Nov 19, 2013 | 90.23 | 90.59 | 90.23 | 90.40 | 5,613 | +0.31(+0.34%) |
Nov 18, 2013 | 90.23 | 90.27 | 89.80 | 90.09 | 3,940 | +0.99(+1.11%) |
Nov 15, 2013 | 89.02 | 89.10 | 88.95 | 89.10 | 5,396 | -0.47(-0.52%) |
Nov 14, 2013 | 89.10 | 89.58 | 89.10 | 89.57 | 3,643 | -1.27(-1.40%) |
Nov 12, 2013 | 90.57 | 90.84 | 90.57 | 90.84 | 2,904 | -0.57(-0.62%) |
Nov 11, 2013 | 91.11 | 91.41 | 90.74 | 91.41 | 6,526 | +1.32(+1.47%) |
Nov 08, 2013 | 89.81 | 90.09 | 89.66 | 90.09 | 2,695 | +0.97(+1.09%) |
Nov 07, 2013 | 88.80 | 89.30 | 88.65 | 89.12 | 5,053 | +1.51(+1.72%) |
Nov 06, 2013 | 87.68 | 88.07 | 87.39 | 87.61 | 3,792 | +0.61(+0.70%) |
Nov 05, 2013 | 86.84 | 87.05 | 86.65 | 87.00 | 4,711 | -0.45(-0.51%) |
Nov 04, 2013 | 87.28 | 87.78 | 87.15 | 87.45 | 19,820 | +0.37(+0.42%) |
Nov 01, 2013 | 87.29 | 87.37 | 86.96 | 87.08 | 4,589 | -0.87(-0.99%) |
Oct 31, 2013 | 87.99 | 88.29 | 87.80 | 87.95 | 1,897 | -0.65(-0.73%) |
Oct 30, 2013 | 89.05 | 89.05 | 88.60 | 88.60 | 2,462 | -0.45(-0.51%) |
Oct 29, 2013 | 89.00 | 89.37 | 89.00 | 89.05 | 5,725 | -0.18(-0.20%) |
Oct 28, 2013 | 89.03 | 89.45 | 89.03 | 89.23 | 6,094 | +0.12(+0.13%) |
Oct 25, 2013 | 88.75 | 89.11 | 88.75 | 89.11 | 2,494 | +0.31(+0.35%) |
Oct 24, 2013 | 88.75 | 88.87 | 88.41 | 88.80 | 2,250 | +0.05(+0.06%) |
Oct 23, 2013 | 88.48 | 89.01 | 88.20 | 88.75 | 20,968 | +0.60(+0.68%) |
Oct 22, 2013 | 87.22 | 88.15 | 87.22 | 88.15 | 5,752 | +1.11(+1.28%) |
Oct 21, 2013 | 86.75 | 87.05 | 86.75 | 87.04 | 1,948 | +0.47(+0.54%) |
Oct 18, 2013 | 86.24 | 86.60 | 86.07 | 86.57 | 15,569 | +0.45(+0.52%) |
Oct 17, 2013 | 85.56 | 86.18 | 85.52 | 86.12 | 4,233 | +1.74(+2.06%) |
Oct 16, 2013 | 84.25 | 84.50 | 84.16 | 84.38 | 3,305 | +0.78(+0.93%) |
Oct 15, 2013 | 83.54 | 84.16 | 83.54 | 83.60 | 2,113 | -0.15(-0.18%) |
Oct 14, 2013 | 83.84 | 84.15 | 83.71 | 83.75 | 3,638 | +0.35(+0.42%) |
Oct 11, 2013 | 83.09 | 83.49 | 83.09 | 83.40 | 3,712 | +0.55(+0.66%) |
Oct 10, 2013 | 82.62 | 82.85 | 82.48 | 82.85 | 2,724 | +1.15(+1.41%) |
Oct 09, 2013 | 81.95 | 81.98 | 81.70 | 81.70 | 11,056 | -0.52(-0.63%) |
Oct 08, 2013 | 82.89 | 82.93 | 82.22 | 82.22 | 3,609 | -0.59(-0.71%) |
Oct 07, 2013 | 82.86 | 83.09 | 82.64 | 82.81 | 4,221 | -0.31(-0.37%) |
Oct 04, 2013 | 83.26 | 83.46 | 83.02 | 83.12 | 4,870 | -0.05(-0.06%) |
Oct 03, 2013 | 83.30 | 83.35 | 83.15 | 83.17 | 1,086 | -0.12(-0.15%) |
Oct 02, 2013 | 83.47 | 83.55 | 83.08 | 83.29 | 2,581 | +0.14(+0.17%) |
Oct 01, 2013 | 83.23 | 83.37 | 83.14 | 83.15 | 6,916 | -0.66(-0.79%) |
Sep 27, 2013 | 83.82 | 84.14 | 83.81 | 83.81 | 2,394 | +0.23(+0.28%) |
Sep 26, 2013 | 83.58 | 83.75 | 83.56 | 83.58 | 17,468 | +0.22(+0.26%) |
Sep 25, 2013 | 83.24 | 83.78 | 83.24 | 83.36 | 3,359 | +0.68(+0.82%) |
Sep 24, 2013 | 82.94 | 82.94 | 82.68 | 82.68 | 2,353 | -0.31(-0.37%) |
Sep 23, 2013 | 82.91 | 82.99 | 82.42 | 82.99 | 3,615 | +1.06(+1.29%) |
Sep 20, 2013 | 81.78 | 82.02 | 81.78 | 81.93 | 483 | +0.05(+0.06%) |
Sep 19, 2013 | 81.95 | 81.95 | 81.50 | 81.88 | 2,561 | -1.44(-1.73%) |
Sep 18, 2013 | 81.47 | 83.32 | 81.47 | 83.32 | 1,072 | +1.77(+2.17%) |
Sep 17, 2013 | 81.39 | 81.55 | 81.11 | 81.55 | 3,093 | +0.33(+0.41%) |
Sep 16, 2013 | 81.38 | 81.38 | 81.00 | 81.22 | 810 | +1.03(+1.28%) |
Sep 13, 2013 | 79.86 | 80.25 | 79.71 | 80.19 | 1,566 | +0.57(+0.72%) |
Sep 12, 2013 | 79.69 | 79.69 | 79.62 | 79.62 | 1,183 | -0.08(-0.10%) |
Sep 11, 2013 | 79.43 | 79.70 | 79.27 | 79.70 | 1,568 | +0.50(+0.63%) |
Sep 10, 2013 | 79.07 | 79.20 | 79.03 | 79.20 | 2,139 | +1.11(+1.42%) |
Sep 09, 2013 | 78.49 | 78.49 | 78.09 | 78.09 | 1,624 | +1.90(+2.50%) |
Sep 06, 2013 | 76.44 | 76.50 | 76.10 | 76.19 | 2,414 | +0.13(+0.17%) |
Sep 05, 2013 | 76.20 | 76.20 | 75.65 | 76.06 | 1,848 | +0.10(+0.14%) |
Sep 04, 2013 | 75.58 | 76.20 | 75.31 | 75.95 | 1,903 | -0.96(-1.24%) |
Sep 03, 2013 | 76.91 | 76.91 | 76.91 | 76.91 | 109 | +0.66(+0.87%) |
Aug 30, 2013 | 76.55 | 76.55 | 76.25 | 76.25 | 1,190 | -1.40(-1.80%) |
Aug 29, 2013 | 78.00 | 78.43 | 77.15 | 77.65 | 39,388 | -1.57(-1.98%) |
Aug 28, 2013 | 79.35 | 79.40 | 79.00 | 79.22 | 19,868 | -0.58(-0.73%) |
Aug 27, 2013 | 80.18 | 80.26 | 79.80 | 79.80 | 6,826 | -0.52(-0.65%) |
Aug 26, 2013 | 80.80 | 80.80 | 80.32 | 80.32 | 5,460 | -0.23(-0.28%) |
Aug 23, 2013 | 80.21 | 80.74 | 80.21 | 80.55 | 2,422 | +1.51(+1.91%) |
Aug 22, 2013 | 78.95 | 79.35 | 78.95 | 79.04 | 2,992 | +1.38(+1.78%) |
Aug 21, 2013 | 77.85 | 78.01 | 77.56 | 77.66 | 13,906 | -1.64(-2.07%) |
Aug 20, 2013 | 78.80 | 79.30 | 78.80 | 79.30 | 757 | +1.50(+1.93%) |
Aug 19, 2013 | 77.73 | 78.05 | 77.73 | 77.80 | 3,301 | +0.10(+0.13%) |
Aug 16, 2013 | 77.80 | 78.05 | 77.69 | 77.70 | 2,558 | -0.38(-0.49%) |
Aug 15, 2013 | 77.15 | 78.08 | 76.82 | 78.08 | 4,611 | +0.38(+0.49%) |
Aug 14, 2013 | 77.55 | 77.70 | 77.40 | 77.70 | 5,703 | -0.70(-0.89%) |
Aug 13, 2013 | 77.91 | 78.40 | 77.90 | 78.40 | 610 | -1.02(-1.28%) |
Aug 12, 2013 | 79.55 | 79.80 | 79.42 | 79.42 | 2,235 | -0.98(-1.22%) |
Aug 09, 2013 | 80.82 | 80.83 | 80.40 | 80.40 | 1,358 | +0.07(+0.09%) |
Aug 08, 2013 | 79.57 | 80.33 | 79.57 | 80.33 | 1,002 | +1.68(+2.14%) |
Aug 07, 2013 | 78.49 | 78.65 | 78.20 | 78.65 | 2,543 | -0.31(-0.40%) |
Aug 06, 2013 | 79.49 | 79.49 | 78.71 | 78.96 | 3,375 | -1.44(-1.79%) |
Aug 05, 2013 | 79.96 | 80.40 | 79.96 | 80.40 | 6,743 | -0.14(-0.17%) |
Aug 02, 2013 | 80.32 | 80.54 | 80.32 | 80.54 | 1,670 | +0.99(+1.24%) |
Aug 01, 2013 | 80.04 | 80.04 | 79.54 | 79.55 | 2,548 | -0.48(-0.60%) |
Jul 31, 2013 | 78.96 | 80.03 | 78.96 | 80.03 | 3,022 | +1.03(+1.30%) |
Jul 30, 2013 | 79.11 | 79.21 | 78.60 | 79.00 | 7,432 | +0.46(+0.59%) |
Jul 29, 2013 | 78.29 | 78.54 | 78.06 | 78.54 | 16,635 | -0.26(-0.33%) |
Jul 26, 2013 | 78.73 | 78.80 | 78.27 | 78.80 | 1,969 | -0.88(-1.10%) |
Jul 25, 2013 | 78.96 | 79.68 | 78.74 | 79.68 | 2,881 | +0.85(+1.08%) |
Jul 24, 2013 | 79.29 | 79.29 | 78.40 | 78.83 | 4,631 | +0.06(+0.08%) |
Jul 23, 2013 | 79.28 | 79.28 | 78.72 | 78.77 | 2,750 | -0.91(-1.14%) |
Jul 22, 2013 | 79.04 | 79.68 | 79.03 | 79.68 | 3,094 | +0.93(+1.18%) |
Jul 19, 2013 | 78.65 | 78.75 | 78.29 | 78.75 | 1,000 | +1.16(+1.49%) |
Jul 18, 2013 | 77.43 | 77.93 | 77.43 | 77.59 | 1,218 | +1.13(+1.48%) |
Jul 17, 2013 | 76.50 | 76.98 | 76.46 | 76.46 | 3,366 | -0.59(-0.77%) |
Jul 16, 2013 | 76.62 | 77.05 | 76.33 | 77.05 | 11,167 | -0.17(-0.22%) |
Jul 15, 2013 | 76.85 | 77.22 | 76.71 | 77.22 | 2,582 | +0.72(+0.94%) |
Jul 12, 2013 | 76.07 | 76.50 | 76.07 | 76.50 | 4,825 | +0.50(+0.66%) |
Jul 11, 2013 | 75.52 | 76.35 | 75.51 | 76.00 | 5,210 | +1.05(+1.40%) |
Jul 10, 2013 | 74.00 | 75.14 | 74.00 | 74.95 | 9,853 | +1.60(+2.18%) |
Jul 09, 2013 | 73.51 | 74.16 | 73.06 | 73.35 | 3,465 | -0.81(-1.09%) |
Jul 08, 2013 | 74.13 | 74.30 | 73.88 | 74.16 | 1,059 | +1.26(+1.73%) |
Jul 05, 2013 | 73.28 | 73.45 | 72.90 | 72.90 | 769 | -1.26(-1.70%) |
Jul 03, 2013 | 73.16 | 74.16 | 73.15 | 74.16 | 1,045 | +1.36(+1.87%) |
Jul 02, 2013 | 72.65 | 73.25 | 72.65 | 72.80 | 2,770 | -1.85(-2.48%) |
Jul 01, 2013 | 74.43 | 74.75 | 74.30 | 74.65 | 2,034 | +0.06(+0.08%) |
Jun 28, 2013 | 74.58 | 74.71 | 74.11 | 74.59 | 3,809 | +0.63(+0.86%) |
Jun 26, 2013 | 74.10 | 74.18 | 73.96 | 73.96 | 2,517 | +0.54(+0.74%) |
Jun 25, 2013 | 73.29 | 73.42 | 72.82 | 73.42 | 871 | +1.29(+1.79%) |
Jun 24, 2013 | 72.17 | 72.14 | 72.13 | 72.13 | 1,718 | -0.04(-0.06%) |
Jun 21, 2013 | 73.16 | 73.16 | 71.84 | 72.17 | 3,269 | -0.98(-1.34%) |
Jun 20, 2013 | 73.52 | 73.52 | 73.00 | 73.15 | 1,799 | -1.70(-2.27%) |
Jun 19, 2013 | 75.46 | 75.70 | 74.85 | 74.85 | 2,986 | -1.25(-1.64%) |
Jun 18, 2013 | 75.80 | 76.10 | 75.51 | 76.10 | 2,268 | +0.96(+1.28%) |
Jun 17, 2013 | 75.30 | 75.30 | 74.90 | 75.14 | 2,295 | +1.35(+1.83%) |
Jun 14, 2013 | 74.01 | 74.31 | 73.79 | 73.79 | 1,696 | +0.41(+0.56%) |
Jun 13, 2013 | 72.69 | 73.38 | 72.69 | 73.38 | 4,160 | -0.12(-0.16%) |
Jun 12, 2013 | 73.50 | 73.82 | 73.31 | 73.50 | 1,821 | +0.07(+0.10%) |
Jun 11, 2013 | 72.90 | 73.48 | 72.90 | 73.43 | 3,524 | -0.39(-0.53%) |
Jun 10, 2013 | 73.91 | 73.91 | 73.32 | 73.82 | 2,427 | -0.28(-0.37%) |
Jun 07, 2013 | 73.76 | 74.10 | 73.61 | 74.10 | 4,897 | +2.28(+3.17%) |
Jun 06, 2013 | 71.78 | 72.14 | 71.30 | 71.82 | 10,911 | -0.43(-0.60%) |
Jun 05, 2013 | 72.08 | 72.30 | 71.65 | 72.25 | 4,552 | -0.76(-1.04%) |
Jun 04, 2013 | 73.28 | 73.45 | 73.00 | 73.01 | 14,951 | -0.09(-0.12%) |
Jun 03, 2013 | 72.30 | 73.42 | 72.30 | 73.10 | 1,942 | -0.41(-0.56%) |
May 31, 2013 | 73.91 | 73.91 | 73.50 | 73.51 | 14,932 | -0.39(-0.53%) |
May 30, 2013 | 73.50 | 73.95 | 73.50 | 73.90 | 3,009 | +1.33(+1.83%) |
May 29, 2013 | 72.85 | 72.99 | 72.55 | 72.57 | 10,209 | -0.75(-1.02%) |
May 28, 2013 | 74.35 | 74.35 | 73.15 | 73.32 | 11,598 | +0.00(+0.00%) |
May 24, 2013 | 73.21 | 73.32 | 72.79 | 73.32 | 1,657 | +0.96(+1.33%) |
May 23, 2013 | 72.21 | 72.90 | 72.15 | 72.36 | 6,779 | -0.46(-0.63%) |
May 22, 2013 | 72.99 | 73.10 | 72.39 | 72.82 | 4,385 | -1.21(-1.63%) |
May 21, 2013 | 73.62 | 74.03 | 73.00 | 74.03 | 16,119 | -1.17(-1.56%) |
May 20, 2013 | 74.51 | 75.20 | 74.51 | 75.20 | 3,435 | +0.60(+0.80%) |
May 17, 2013 | 74.19 | 74.60 | 74.09 | 74.60 | 2,977 | -0.60(-0.80%) |
May 16, 2013 | 76.14 | 76.14 | 75.20 | 75.20 | 3,880 | -1.57(-2.05%) |
May 15, 2013 | 76.35 | 76.77 | 76.30 | 76.77 | 4,266 | +1.02(+1.35%) |
May 13, 2013 | 75.97 | 76.11 | 75.61 | 75.75 | 6,020 | -1.60(-2.07%) |
May 10, 2013 | 78.29 | 78.29 | 76.75 | 77.35 | 5,541 | -1.83(-2.31%) |
May 09, 2013 | 79.75 | 79.80 | 78.59 | 79.18 | 4,077 | -0.83(-1.04%) |
May 08, 2013 | 79.78 | 80.45 | 79.78 | 80.01 | 7,860 | +0.92(+1.16%) |
May 07, 2013 | 79.44 | 79.45 | 78.96 | 79.09 | 1,558 | +1.24(+1.59%) |
May 06, 2013 | 78.26 | 78.28 | 77.85 | 77.85 | 7,443 | -0.08(-0.10%) |
May 03, 2013 | 78.07 | 78.20 | 77.65 | 77.93 | 42,144 | +0.67(+0.87%) |
May 02, 2013 | 77.50 | 77.50 | 76.97 | 77.26 | 8,947 | -2.02(-2.55%) |
May 01, 2013 | 79.59 | 79.80 | 79.25 | 79.28 | 2,621 | -0.29(-0.36%) |
Apr 30, 2013 | 79.20 | 79.75 | 79.20 | 79.57 | 2,224 | +0.38(+0.48%) |
Apr 29, 2013 | 79.04 | 79.41 | 79.00 | 79.19 | 5,538 | +1.09(+1.40%) |
Apr 26, 2013 | 78.42 | 78.10 | 78.05 | 78.10 | 12,957 | +0.45(+0.58%) |
Apr 25, 2013 | 77.41 | 77.87 | 77.41 | 77.65 | 32,075 | +0.75(+0.98%) |
Apr 24, 2013 | 76.92 | 77.19 | 76.62 | 76.90 | 57,476 | +1.10(+1.45%) |
Apr 23, 2013 | 76.48 | 76.69 | 75.78 | 75.80 | 178,034 | +1.15(+1.54%) |
Apr 22, 2013 | 74.15 | 74.65 | 73.99 | 74.65 | 2,822 | +0.84(+1.14%) |
Apr 19, 2013 | 73.51 | 73.99 | 73.50 | 73.81 | 2,037 | -0.04(-0.05%) |
Apr 18, 2013 | 74.37 | 74.37 | 73.85 | 73.85 | 4,458 | -0.92(-1.23%) |
Apr 17, 2013 | 76.64 | 76.64 | 74.69 | 74.77 | 4,322 | -3.32(-4.25%) |
Apr 16, 2013 | 77.45 | 78.09 | 77.45 | 78.09 | 3,502 | +0.88(+1.14%) |
Apr 15, 2013 | 77.87 | 77.87 | 77.21 | 77.21 | 1,001 | -1.82(-2.30%) |
Apr 12, 2013 | 78.90 | 79.15 | 78.46 | 79.03 | 5,098 | -7.21(-8.36%) |
Apr 11, 2013 | 84.91 | 86.32 | 84.91 | 86.24 | 10,980 | +2.04(+2.42%) |
Apr 10, 2013 | 84.67 | 84.67 | 84.17 | 84.20 | 5,547 | +0.01(+0.01%) |
Apr 09, 2013 | 83.49 | 84.41 | 83.34 | 84.19 | 3,241 | -0.64(-0.75%) |
Apr 08, 2013 | 84.40 | 84.83 | 84.35 | 84.83 | 1,346 | -0.56(-0.66%) |
Apr 05, 2013 | 84.23 | 85.45 | 84.23 | 85.39 | 3,174 | +0.70(+0.83%) |
Apr 04, 2013 | 83.52 | 84.70 | 83.30 | 84.69 | 6,740 | +0.54(+0.64%) |
Apr 03, 2013 | 84.82 | 84.85 | 84.15 | 84.15 | 6,277 | +0.55(+0.66%) |
Apr 02, 2013 | 83.24 | 83.96 | 83.20 | 83.60 | 121,865 | +2.10(+2.58%) |
Apr 01, 2013 | 81.74 | 81.78 | 81.50 | 81.50 | 3,406 | -0.26(-0.32%) |
Mar 28, 2013 | 81.45 | 81.92 | 81.25 | 81.76 | 9,046 | +0.72(+0.89%) |
Mar 27, 2013 | 80.45 | 81.04 | 80.21 | 81.04 | 2,888 | -0.26(-0.32%) |
Mar 26, 2013 | 81.20 | 81.70 | 81.00 | 81.30 | 2,748 | +0.11(+0.14%) |
Mar 25, 2013 | 82.30 | 82.31 | 81.19 | 81.19 | 4,593 | -0.71(-0.87%) |
Mar 22, 2013 | 81.68 | 82.43 | 81.60 | 81.90 | 8,649 | +0.45(+0.55%) |
Mar 21, 2013 | 81.65 | 82.22 | 81.35 | 81.45 | 14,238 | -1.17(-1.42%) |
Mar 20, 2013 | 82.60 | 83.10 | 82.30 | 82.62 | 16,162 | +1.24(+1.52%) |
Mar 19, 2013 | 82.61 | 82.70 | 81.05 | 81.38 | 4,024 | -0.65(-0.79%) |
Mar 18, 2013 | 81.30 | 82.30 | 81.30 | 82.03 | 4,811 | -0.50(-0.61%) |
Mar 15, 2013 | 82.84 | 83.30 | 82.53 | 82.53 | 20,189 | +0.35(+0.43%) |
Mar 14, 2013 | 81.82 | 82.18 | 81.82 | 82.18 | 32,271 | +1.44(+1.78%) |
Mar 13, 2013 | 80.72 | 81.20 | 80.69 | 80.74 | 11,712 | -0.41(-0.50%) |
Mar 12, 2013 | 81.50 | 81.50 | 81.13 | 81.15 | 16,141 | -0.10(-0.13%) |
Mar 11, 2013 | 80.80 | 81.25 | 80.80 | 81.25 | 2,824 | +0.53(+0.66%) |
Mar 08, 2013 | 81.42 | 81.42 | 80.30 | 80.72 | 9,024 | -0.68(-0.84%) |
Mar 07, 2013 | 81.25 | 81.48 | 81.16 | 81.40 | 1,316 | +1.17(+1.46%) |
Mar 06, 2013 | 80.68 | 80.68 | 80.18 | 80.23 | 4,918 | -0.42(-0.52%) |
Mar 05, 2013 | 81.15 | 81.27 | 80.63 | 80.65 | 8,123 | +0.75(+0.94%) |
Mar 04, 2013 | 79.51 | 79.90 | 79.38 | 79.90 | 2,455 | +0.80(+1.01%) |
Mar 01, 2013 | 79.69 | 79.69 | 79.05 | 79.10 | 6,459 | -0.64(-0.80%) |
Feb 28, 2013 | 80.30 | 80.57 | 79.54 | 79.74 | 5,166 | -0.31(-0.39%) |
Feb 27, 2013 | 79.20 | 80.05 | 79.01 | 80.05 | 6,074 | +0.75(+0.95%) |
Feb 26, 2013 | 79.25 | 79.30 | 78.47 | 79.30 | 7,047 | -2.74(-3.34%) |
Feb 22, 2013 | 81.40 | 82.04 | 81.40 | 82.04 | 6,527 | +0.54(+0.66%) |
Feb 21, 2013 | 81.01 | 81.52 | 80.91 | 81.50 | 16,725 | +2.50(+3.16%) |
Feb 20, 2013 | 79.31 | 79.95 | 78.95 | 79.00 | 3,040 | -0.44(-0.55%) |
Feb 19, 2013 | 79.31 | 79.60 | 79.26 | 79.44 | 11,512 | +0.42(+0.53%) |
Feb 15, 2013 | 79.05 | 79.35 | 78.75 | 79.02 | 2,526 | -1.08(-1.35%) |
Feb 14, 2013 | 79.87 | 80.10 | 79.75 | 80.10 | 1,992 | +0.47(+0.59%) |
Feb 13, 2013 | 79.43 | 79.78 | 79.15 | 79.63 | 3,454 | +0.92(+1.17%) |
Feb 12, 2013 | 77.94 | 78.71 | 77.83 | 78.71 | 1,717 | +1.16(+1.50%) |
Feb 11, 2013 | 77.55 | 77.87 | 77.45 | 77.55 | 5,856 | +0.80(+1.04%) |
Feb 08, 2013 | 76.70 | 76.81 | 76.46 | 76.75 | 2,954 | +0.93(+1.23%) |
Feb 07, 2013 | 76.60 | 76.65 | 75.35 | 75.82 | 4,607 | -1.63(-2.10%) |
Feb 06, 2013 | 77.22 | 77.60 | 77.22 | 77.45 | 6,523 | +3.32(+4.48%) |
Feb 04, 2013 | 74.65 | 74.65 | 74.13 | 74.13 | 1,410 | -1.32(-1.75%) |