Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 86.93 | 87.41 | 85.66 | 85.67 | 0 | -0.90(-1.04%) |
Nov 27, 2013 | 85.83 | 87.10 | 85.50 | 86.57 | 0 | +0.52(+0.60%) |
Nov 26, 2013 | 85.73 | 86.14 | 84.84 | 86.05 | 0 | +0.50(+0.58%) |
Nov 25, 2013 | 85.83 | 85.99 | 85.24 | 85.55 | 0 | -0.28(-0.33%) |
Nov 22, 2013 | 85.18 | 86.16 | 84.85 | 85.83 | 0 | +0.78(+0.92%) |
Nov 21, 2013 | 83.77 | 85.16 | 83.56 | 85.05 | 191,286 | +1.62(+1.94%) |
Nov 20, 2013 | 83.59 | 84.22 | 83.01 | 83.43 | 129,946 | -0.16(-0.19%) |
Nov 19, 2013 | 84.32 | 84.55 | 83.38 | 83.59 | 205,303 | -0.94(-1.11%) |
Nov 18, 2013 | 84.51 | 85.06 | 84.33 | 84.53 | 0 | +0.04(+0.05%) |
Nov 15, 2013 | 84.14 | 84.77 | 83.96 | 84.49 | 0 | +0.35(+0.42%) |
Nov 14, 2013 | 84.39 | 84.88 | 84.05 | 84.14 | 480,950 | -0.44(-0.52%) |
Nov 13, 2013 | 83.57 | 84.65 | 83.23 | 84.58 | 0 | +0.66(+0.79%) |
Nov 12, 2013 | 83.69 | 84.44 | 83.48 | 83.92 | 0 | -0.03(-0.04%) |
Nov 11, 2013 | 84.55 | 84.88 | 83.59 | 83.95 | 0 | -0.45(-0.53%) |
Nov 08, 2013 | 84.12 | 85.36 | 83.79 | 84.40 | 0 | +0.22(+0.26%) |
Nov 07, 2013 | 89.00 | 89.42 | 81.20 | 84.18 | 0 | -4.85(-5.45%) |
Nov 06, 2013 | 87.94 | 89.10 | 87.37 | 89.03 | 0 | +1.54(+1.76%) |
Nov 05, 2013 | 88.15 | 88.15 | 86.75 | 87.49 | 277,466 | -0.83(-0.94%) |
Nov 04, 2013 | 87.82 | 88.64 | 87.48 | 88.32 | 286,742 | +0.90(+1.03%) |
Nov 01, 2013 | 87.53 | 87.83 | 86.40 | 87.42 | 0 | -0.03(-0.03%) |
Oct 31, 2013 | 87.39 | 88.33 | 86.69 | 87.45 | 298,165 | -0.19(-0.22%) |
Oct 30, 2013 | 88.16 | 89.28 | 87.49 | 87.64 | 0 | -0.27(-0.31%) |
Oct 29, 2013 | 87.80 | 88.21 | 86.76 | 87.91 | 479,610 | +0.11(+0.13%) |
Oct 28, 2013 | 87.45 | 87.98 | 86.70 | 87.80 | 0 | +0.39(+0.45%) |
Oct 25, 2013 | 87.36 | 87.70 | 86.75 | 87.41 | 0 | +0.42(+0.48%) |
Oct 24, 2013 | 86.59 | 87.66 | 86.40 | 86.99 | 0 | +0.39(+0.45%) |
Oct 23, 2013 | 86.99 | 87.05 | 86.08 | 86.60 | 0 | -0.97(-1.11%) |
Oct 22, 2013 | 87.88 | 87.88 | 86.79 | 87.57 | 180,489 | -0.11(-0.13%) |
Oct 21, 2013 | 86.55 | 87.72 | 86.26 | 87.68 | 0 | +1.30(+1.50%) |
Oct 18, 2013 | 84.65 | 86.49 | 84.65 | 86.38 | 238,615 | +1.81(+2.14%) |
Oct 17, 2013 | 84.98 | 85.00 | 84.24 | 84.57 | 0 | -0.79(-0.93%) |
Oct 16, 2013 | 85.28 | 85.74 | 84.87 | 85.36 | 166,319 | +0.95(+1.13%) |
Oct 15, 2013 | 85.76 | 85.94 | 84.28 | 84.41 | 212,622 | -1.50(-1.75%) |
Oct 14, 2013 | 85.29 | 86.10 | 84.74 | 85.91 | 197,843 | -0.25(-0.29%) |
Oct 11, 2013 | 85.61 | 86.32 | 85.26 | 86.16 | 0 | +0.53(+0.62%) |
Oct 10, 2013 | 84.54 | 85.64 | 83.85 | 85.63 | 226,631 | +2.09(+2.50%) |
Oct 09, 2013 | 83.97 | 84.35 | 82.92 | 83.54 | 0 | -0.07(-0.08%) |
Oct 08, 2013 | 84.69 | 84.92 | 83.56 | 83.61 | 438,886 | -1.04(-1.23%) |
Oct 07, 2013 | 85.10 | 85.50 | 84.59 | 84.65 | 268,041 | -1.29(-1.50%) |
Oct 04, 2013 | 85.29 | 86.41 | 85.26 | 85.94 | 0 | +0.71(+0.83%) |
Oct 03, 2013 | 86.91 | 87.16 | 84.65 | 85.23 | 531,702 | -1.92(-2.20%) |
Oct 02, 2013 | 87.18 | 87.49 | 86.42 | 87.15 | 0 | -0.61(-0.70%) |
Oct 01, 2013 | 86.82 | 88.27 | 86.23 | 87.76 | 568,313 | +1.24(+1.43%) |
Sep 30, 2013 | 86.49 | 87.33 | 85.14 | 86.52 | 371,416 | +0.03(+0.03%) |
Sep 27, 2013 | 87.03 | 87.58 | 86.44 | 86.49 | 0 | -1.23(-1.40%) |
Sep 26, 2013 | 86.63 | 88.40 | 86.63 | 87.72 | 286,618 | +1.02(+1.18%) |
Sep 25, 2013 | 86.13 | 87.25 | 85.70 | 86.70 | 0 | +0.70(+0.81%) |
Sep 24, 2013 | 86.20 | 87.11 | 85.41 | 86.00 | 0 | +0.06(+0.07%) |
Sep 23, 2013 | 85.70 | 86.57 | 84.92 | 85.94 | 429,566 | -0.12(-0.14%) |
Sep 20, 2013 | 86.55 | 87.01 | 85.61 | 86.06 | 0 | -0.59(-0.68%) |
Sep 19, 2013 | 87.76 | 87.99 | 86.62 | 86.65 | 0 | -0.70(-0.80%) |
Sep 18, 2013 | 87.82 | 88.20 | 86.88 | 87.35 | 0 | -0.49(-0.56%) |
Sep 17, 2013 | 88.03 | 88.19 | 87.19 | 87.84 | 0 | -0.19(-0.22%) |
Sep 16, 2013 | 88.15 | 88.95 | 87.39 | 88.03 | 0 | +0.43(+0.49%) |
Sep 13, 2013 | 88.30 | 88.57 | 86.96 | 87.60 | 0 | -0.71(-0.80%) |
Sep 12, 2013 | 87.90 | 88.55 | 87.34 | 88.31 | 0 | +0.19(+0.22%) |
Sep 11, 2013 | 87.53 | 88.30 | 86.81 | 88.12 | 0 | +0.35(+0.40%) |
Sep 10, 2013 | 86.71 | 87.95 | 85.90 | 87.77 | 523,120 | +1.87(+2.17%) |
Sep 09, 2013 | 85.36 | 86.36 | 84.46 | 85.90 | 0 | +0.86(+1.02%) |
Sep 06, 2013 | 85.15 | 85.49 | 83.55 | 85.04 | 0 | -0.06(-0.07%) |
Sep 05, 2013 | 84.13 | 85.35 | 84.13 | 85.10 | 166,932 | +0.88(+1.05%) |
Sep 04, 2013 | 86.64 | 86.64 | 82.82 | 84.22 | 286,102 | +0.95(+1.15%) |
Sep 03, 2013 | 85.12 | 86.00 | 81.82 | 83.26 | 0 | -0.72(-0.86%) |
Aug 30, 2013 | 84.30 | 84.97 | 83.38 | 83.98 | 0 | -0.40(-0.47%) |
Aug 29, 2013 | 83.74 | 85.61 | 83.62 | 84.38 | 0 | +0.16(+0.19%) |
Aug 28, 2013 | 83.85 | 84.89 | 83.27 | 84.22 | 115,499 | +0.54(+0.65%) |
Aug 27, 2013 | 85.41 | 86.68 | 83.67 | 83.68 | 198,326 | -2.61(-3.02%) |
Aug 26, 2013 | 86.09 | 87.21 | 86.05 | 86.29 | 101,099 | +0.24(+0.28%) |
Aug 23, 2013 | 86.84 | 86.90 | 85.66 | 86.05 | 0 | -0.26(-0.30%) |
Aug 22, 2013 | 84.92 | 86.69 | 84.92 | 86.31 | 0 | +1.26(+1.48%) |
Aug 21, 2013 | 85.03 | 86.07 | 85.03 | 85.05 | 0 | -0.57(-0.67%) |
Aug 20, 2013 | 85.57 | 86.47 | 84.91 | 85.62 | 233,126 | +0.16(+0.19%) |
Aug 19, 2013 | 86.05 | 86.30 | 85.37 | 85.46 | 131,294 | -0.73(-0.85%) |
Aug 16, 2013 | 86.56 | 87.15 | 86.10 | 86.19 | 0 | -0.34(-0.39%) |
Aug 15, 2013 | 87.32 | 87.63 | 86.41 | 86.53 | 186,182 | -1.82(-2.06%) |
Aug 14, 2013 | 88.41 | 89.00 | 88.11 | 88.35 | 113,737 | -0.21(-0.24%) |
Aug 13, 2013 | 88.87 | 88.88 | 87.62 | 88.56 | 250,600 | +0.21(+0.24%) |
Aug 12, 2013 | 87.59 | 89.24 | 87.59 | 88.35 | 175,240 | +0.10(+0.11%) |
Aug 09, 2013 | 88.13 | 88.78 | 87.32 | 88.25 | 142,003 | +0.26(+0.30%) |
Aug 08, 2013 | 87.82 | 88.25 | 86.59 | 87.99 | 160,797 | +0.96(+1.10%) |
Aug 07, 2013 | 87.31 | 87.85 | 86.00 | 87.03 | 251,160 | -0.57(-0.65%) |
Aug 06, 2013 | 89.16 | 89.71 | 87.21 | 87.60 | 429,036 | -1.95(-2.18%) |
Aug 05, 2013 | 88.97 | 89.57 | 88.57 | 89.55 | 406,932 | +0.16(+0.18%) |
Aug 02, 2013 | 88.33 | 89.50 | 87.19 | 89.39 | 393,623 | +0.46(+0.52%) |
Aug 01, 2013 | 81.00 | 89.60 | 80.87 | 88.93 | 1,058,144 | +9.09(+11.39%) |
Jul 31, 2013 | 78.34 | 80.30 | 77.59 | 79.84 | 0 | +2.04(+2.62%) |
Jul 30, 2013 | 78.46 | 78.80 | 77.54 | 77.80 | 0 | -0.06(-0.08%) |
Jul 29, 2013 | 78.14 | 78.92 | 77.78 | 77.86 | 0 | -0.27(-0.35%) |
Jul 26, 2013 | 78.49 | 79.40 | 77.50 | 78.13 | 0 | -1.09(-1.38%) |
Jul 25, 2013 | 79.91 | 80.74 | 78.75 | 79.22 | 0 | -0.75(-0.94%) |
Jul 24, 2013 | 79.65 | 80.14 | 79.65 | 79.97 | 0 | +0.39(+0.49%) |
Jul 23, 2013 | 79.55 | 79.74 | 79.25 | 79.58 | 0 | +0.03(+0.04%) |
Jul 22, 2013 | 79.21 | 79.63 | 78.91 | 79.55 | 0 | +0.45(+0.57%) |
Jul 19, 2013 | 78.75 | 79.27 | 78.45 | 79.10 | 0 | -0.04(-0.05%) |
Jul 18, 2013 | 79.22 | 79.60 | 78.98 | 79.14 | 0 | +0.16(+0.20%) |
Jul 17, 2013 | 79.00 | 79.23 | 78.63 | 78.98 | 169,877 | -0.06(-0.08%) |
Jul 16, 2013 | 79.09 | 79.44 | 78.59 | 79.04 | 0 | -0.09(-0.11%) |
Jul 15, 2013 | 82.48 | 82.48 | 78.46 | 79.13 | 0 | +0.27(+0.34%) |
Jul 12, 2013 | 78.58 | 79.13 | 78.36 | 78.86 | 0 | +0.51(+0.65%) |
Jul 11, 2013 | 76.20 | 78.59 | 76.20 | 78.35 | 0 | +1.71(+2.23%) |
Jul 10, 2013 | 75.66 | 76.68 | 75.51 | 76.64 | 0 | +0.67(+0.88%) |
Jul 09, 2013 | 74.92 | 75.99 | 74.95 | 75.97 | 0 | +1.02(+1.36%) |
Jul 08, 2013 | 74.83 | 75.52 | 74.38 | 74.95 | 0 | +0.45(+0.60%) |
Jul 05, 2013 | 73.50 | 74.52 | 72.76 | 74.50 | 0 | +1.54(+2.11%) |
Jul 03, 2013 | 72.51 | 73.47 | 72.42 | 72.96 | 0 | +0.40(+0.55%) |
Jul 02, 2013 | 73.57 | 74.16 | 72.19 | 72.56 | 0 | -1.11(-1.51%) |
Jul 01, 2013 | 73.63 | 73.99 | 72.48 | 73.67 | 0 | +0.57(+0.78%) |
Jun 28, 2013 | 74.05 | 74.05 | 72.71 | 73.10 | 571,901 | -0.94(-1.27%) |
Jun 27, 2013 | 72.72 | 74.17 | 72.51 | 74.04 | 0 | +1.90(+2.63%) |
Jun 26, 2013 | 72.40 | 72.90 | 72.06 | 72.14 | 0 | +0.46(+0.64%) |
Jun 25, 2013 | 71.88 | 71.95 | 70.66 | 71.68 | 0 | +0.51(+0.72%) |
Jun 24, 2013 | 71.84 | 71.84 | 70.76 | 71.17 | 0 | -1.08(-1.49%) |
Jun 21, 2013 | 73.10 | 73.56 | 71.54 | 72.25 | 374,763 | -0.64(-0.88%) |
Jun 20, 2013 | 74.42 | 74.94 | 72.80 | 72.89 | 0 | -2.28(-3.03%) |
Jun 19, 2013 | 76.74 | 76.80 | 75.12 | 75.17 | 0 | -1.34(-1.75%) |
Jun 18, 2013 | 76.07 | 77.13 | 75.86 | 76.51 | 0 | +0.66(+0.87%) |
Jun 17, 2013 | 74.13 | 76.33 | 73.86 | 75.85 | 0 | +2.32(+3.16%) |
Jun 14, 2013 | 73.74 | 74.39 | 73.51 | 73.53 | 0 | -0.43(-0.58%) |
Jun 13, 2013 | 72.41 | 74.25 | 72.13 | 73.96 | 236,297 | +1.62(+2.24%) |
Jun 12, 2013 | 73.46 | 73.48 | 72.33 | 72.34 | 366,846 | -0.51(-0.70%) |
Jun 11, 2013 | 73.44 | 73.76 | 72.50 | 72.85 | 567,176 | -1.02(-1.38%) |
Jun 10, 2013 | 74.75 | 75.02 | 73.63 | 73.87 | 0 | -0.56(-0.75%) |
Jun 07, 2013 | 74.52 | 74.98 | 74.01 | 74.43 | 0 | +0.12(+0.16%) |
Jun 06, 2013 | 72.61 | 74.35 | 72.35 | 74.31 | 0 | +1.81(+2.50%) |
Jun 05, 2013 | 73.07 | 73.34 | 72.07 | 72.50 | 0 | -0.41(-0.56%) |
Jun 04, 2013 | 73.76 | 74.27 | 72.81 | 72.91 | 0 | -0.70(-0.95%) |
Jun 03, 2013 | 74.87 | 74.87 | 72.98 | 73.61 | 288,238 | -0.89(-1.19%) |
May 31, 2013 | 74.60 | 75.60 | 74.39 | 74.50 | 371,528 | -0.56(-0.75%) |
May 30, 2013 | 74.65 | 75.26 | 74.07 | 75.06 | 0 | +0.51(+0.68%) |
May 29, 2013 | 74.57 | 74.97 | 74.18 | 74.55 | 295,129 | -0.32(-0.43%) |
May 28, 2013 | 74.71 | 75.61 | 74.28 | 74.87 | 289,160 | +1.02(+1.38%) |
May 24, 2013 | 73.18 | 74.67 | 72.44 | 73.85 | 0 | +0.41(+0.56%) |
May 23, 2013 | 72.33 | 73.54 | 72.18 | 73.44 | 0 | +0.86(+1.18%) |
May 22, 2013 | 75.25 | 75.62 | 72.29 | 72.58 | 0 | -2.77(-3.68%) |
May 21, 2013 | 75.70 | 75.95 | 75.29 | 75.35 | 0 | -0.38(-0.50%) |
May 20, 2013 | 76.15 | 76.39 | 75.63 | 75.73 | 0 | -0.71(-0.93%) |
May 17, 2013 | 76.08 | 76.68 | 75.93 | 76.44 | 0 | +0.37(+0.49%) |
May 16, 2013 | 75.91 | 76.78 | 75.83 | 76.07 | 365,407 | +0.16(+0.21%) |
May 15, 2013 | 75.98 | 77.31 | 75.86 | 75.91 | 0 | +0.75(+1.00%) |
May 13, 2013 | 75.61 | 75.90 | 75.00 | 75.16 | 0 | -0.73(-0.96%) |
May 10, 2013 | 75.33 | 76.26 | 75.12 | 75.89 | 0 | +0.79(+1.05%) |
May 09, 2013 | 75.61 | 75.62 | 74.73 | 75.10 | 0 | -0.36(-0.48%) |
May 08, 2013 | 74.46 | 75.46 | 74.34 | 75.46 | 0 | +0.64(+0.86%) |
May 07, 2013 | 74.65 | 75.13 | 74.33 | 74.82 | 0 | +0.45(+0.61%) |
May 06, 2013 | 74.75 | 74.75 | 74.11 | 74.37 | 0 | -0.22(-0.29%) |
May 03, 2013 | 74.31 | 75.59 | 74.31 | 74.59 | 0 | +0.66(+0.89%) |
May 02, 2013 | 73.00 | 76.93 | 72.50 | 73.93 | 0 | -6.02(-7.53%) |
May 01, 2013 | 80.55 | 81.52 | 79.86 | 79.95 | 0 | -0.91(-1.13%) |
Apr 30, 2013 | 78.67 | 80.90 | 78.23 | 80.86 | 566,460 | +1.99(+2.52%) |
Apr 29, 2013 | 77.85 | 79.31 | 77.46 | 78.87 | 188,411 | +0.86(+1.10%) |
Apr 26, 2013 | 78.30 | 78.30 | 77.84 | 78.01 | 220,340 | -0.29(-0.37%) |
Apr 25, 2013 | 77.97 | 78.88 | 77.67 | 78.30 | 160,881 | +0.72(+0.93%) |
Apr 24, 2013 | 76.79 | 77.74 | 76.70 | 77.58 | 0 | +0.85(+1.11%) |
Apr 23, 2013 | 75.38 | 77.09 | 75.26 | 76.73 | 273,896 | +1.71(+2.28%) |
Apr 22, 2013 | 74.78 | 75.33 | 74.35 | 75.02 | 451,694 | +0.14(+0.19%) |
Apr 19, 2013 | 75.02 | 75.65 | 73.75 | 74.88 | 365,294 | -0.19(-0.25%) |
Apr 18, 2013 | 77.24 | 77.24 | 75.04 | 75.07 | 298,626 | -1.85(-2.41%) |
Apr 17, 2013 | 77.67 | 77.67 | 75.67 | 76.92 | 369,091 | -1.11(-1.42%) |
Apr 16, 2013 | 77.09 | 78.06 | 76.44 | 78.03 | 160,060 | +1.54(+2.01%) |
Apr 15, 2013 | 77.63 | 78.36 | 76.11 | 76.49 | 287,622 | -1.82(-2.32%) |
Apr 12, 2013 | 77.84 | 78.45 | 76.98 | 78.31 | 184,739 | +0.32(+0.41%) |
Apr 11, 2013 | 79.14 | 79.14 | 77.90 | 77.99 | 296,527 | -1.31(-1.65%) |
Apr 10, 2013 | 76.86 | 79.46 | 76.64 | 79.30 | 405,385 | +2.79(+3.65%) |
Apr 09, 2013 | 76.73 | 76.77 | 75.79 | 76.51 | 138,759 | -0.04(-0.05%) |
Apr 08, 2013 | 76.38 | 76.58 | 75.69 | 76.55 | 115,287 | +0.07(+0.09%) |
Apr 05, 2013 | 76.24 | 76.56 | 75.83 | 76.48 | 177,503 | -0.85(-1.10%) |
Apr 04, 2013 | 77.92 | 78.19 | 77.08 | 77.33 | 293,541 | -0.49(-0.63%) |
Apr 03, 2013 | 79.60 | 79.81 | 77.51 | 77.82 | 387,508 | -1.56(-1.97%) |
Apr 02, 2013 | 79.75 | 79.93 | 78.96 | 79.38 | 190,715 | -0.12(-0.15%) |
Apr 01, 2013 | 81.10 | 81.34 | 79.07 | 79.50 | 291,170 | -1.92(-2.36%) |
Mar 28, 2013 | 80.00 | 81.55 | 78.69 | 81.42 | 403,140 | +1.53(+1.92%) |
Mar 27, 2013 | 79.06 | 79.94 | 78.38 | 79.89 | 225,744 | +0.65(+0.82%) |
Mar 26, 2013 | 78.98 | 79.64 | 78.75 | 79.24 | 206,060 | +0.29(+0.37%) |
Mar 25, 2013 | 79.66 | 79.89 | 78.39 | 78.95 | 233,396 | -0.48(-0.60%) |
Mar 22, 2013 | 79.20 | 79.60 | 78.97 | 79.43 | 263,444 | +0.10(+0.13%) |
Mar 21, 2013 | 79.06 | 79.54 | 78.78 | 79.33 | 312,547 | -0.28(-0.35%) |
Mar 20, 2013 | 79.80 | 79.97 | 78.80 | 79.61 | 341,886 | +0.40(+0.50%) |
Mar 19, 2013 | 80.10 | 80.46 | 78.37 | 79.21 | 349,416 | -0.86(-1.07%) |
Mar 18, 2013 | 79.70 | 80.75 | 79.37 | 80.07 | 447,723 | -0.05(-0.06%) |
Mar 15, 2013 | 80.68 | 80.92 | 79.52 | 80.12 | 1,592,394 | -0.44(-0.55%) |
Mar 14, 2013 | 80.00 | 81.31 | 79.97 | 80.56 | 423,117 | +0.60(+0.75%) |
Mar 13, 2013 | 79.72 | 80.10 | 79.29 | 79.96 | 266,376 | +0.46(+0.58%) |
Mar 12, 2013 | 79.88 | 79.91 | 79.18 | 79.50 | 302,692 | -0.59(-0.74%) |
Mar 11, 2013 | 79.65 | 80.10 | 79.35 | 80.09 | 342,343 | +0.35(+0.44%) |
Mar 08, 2013 | 79.28 | 79.78 | 78.76 | 79.74 | 225,497 | +0.76(+0.96%) |
Mar 07, 2013 | 78.54 | 79.07 | 78.30 | 78.98 | 237,266 | +0.16(+0.20%) |
Mar 06, 2013 | 78.73 | 78.85 | 78.28 | 78.82 | 285,029 | +0.35(+0.45%) |
Mar 05, 2013 | 77.33 | 78.79 | 77.29 | 78.47 | 370,265 | +1.24(+1.61%) |
Mar 04, 2013 | 76.65 | 77.29 | 76.24 | 77.23 | 310,211 | +0.55(+0.72%) |
Mar 01, 2013 | 76.12 | 76.85 | 75.18 | 76.68 | 635,308 | +0.88(+1.16%) |
Feb 28, 2013 | 76.22 | 77.00 | 75.30 | 75.80 | 626,383 | +0.64(+0.85%) |
Feb 27, 2013 | 74.14 | 76.05 | 73.62 | 75.16 | 456,500 | +0.63(+0.85%) |
Feb 26, 2013 | 75.54 | 76.11 | 74.50 | 74.53 | 432,553 | -0.94(-1.25%) |
Feb 25, 2013 | 76.52 | 77.17 | 75.45 | 75.47 | 405,590 | -0.91(-1.19%) |
Feb 22, 2013 | 75.90 | 76.38 | 75.31 | 76.38 | 210,687 | +0.69(+0.91%) |
Feb 21, 2013 | 76.23 | 76.48 | 75.60 | 75.69 | 390,462 | -0.40(-0.53%) |
Feb 20, 2013 | 76.40 | 76.99 | 76.08 | 76.09 | 312,828 | -0.19(-0.25%) |
Feb 19, 2013 | 75.80 | 76.69 | 75.35 | 76.28 | 222,335 | +0.66(+0.87%) |
Feb 15, 2013 | 75.24 | 76.05 | 75.24 | 75.62 | 177,574 | +0.11(+0.15%) |
Feb 14, 2013 | 75.58 | 75.88 | 75.34 | 75.51 | 139,296 | -0.38(-0.50%) |
Feb 13, 2013 | 75.96 | 75.96 | 74.98 | 75.89 | 239,695 | +0.15(+0.20%) |
Feb 12, 2013 | 74.89 | 76.07 | 74.51 | 75.74 | 199,336 | +1.03(+1.38%) |
Feb 11, 2013 | 74.43 | 75.00 | 74.15 | 74.71 | 88,425 | +0.02(+0.03%) |
Feb 08, 2013 | 74.72 | 74.95 | 74.23 | 74.69 | 130,863 | +0.10(+0.13%) |
Feb 07, 2013 | 74.30 | 74.69 | 73.60 | 74.59 | 136,202 | +0.32(+0.43%) |
Feb 06, 2013 | 74.29 | 74.94 | 73.32 | 74.27 | 281,405 | +0.28(+0.38%) |
Feb 04, 2013 | 73.98 | 74.78 | 73.62 | 73.99 | 137,909 | -0.43(-0.58%) |
Feb 01, 2013 | 73.99 | 74.54 | 73.65 | 74.42 | 265,975 | +0.82(+1.11%) |
Jan 31, 2013 | 73.31 | 74.27 | 73.12 | 73.60 | 203,207 | -0.13(-0.18%) |
Jan 30, 2013 | 74.06 | 74.47 | 73.59 | 73.73 | 226,717 | -0.39(-0.53%) |
Jan 29, 2013 | 73.90 | 74.14 | 73.17 | 74.12 | 148,320 | +0.18(+0.24%) |
Jan 28, 2013 | 73.41 | 74.02 | 73.41 | 73.94 | 175,804 | +0.42(+0.57%) |
Jan 25, 2013 | 73.00 | 73.54 | 72.89 | 73.52 | 207,434 | +0.78(+1.07%) |
Jan 24, 2013 | 72.50 | 73.24 | 72.41 | 72.74 | 293,420 | +0.12(+0.17%) |
Jan 23, 2013 | 72.49 | 73.19 | 72.49 | 72.62 | 229,764 | -0.09(-0.12%) |
Jan 22, 2013 | 72.93 | 73.08 | 72.03 | 72.71 | 210,218 | -0.37(-0.51%) |
Jan 18, 2013 | 73.45 | 74.00 | 72.62 | 73.08 | 134,663 | -0.48(-0.65%) |
Jan 17, 2013 | 72.98 | 74.03 | 72.98 | 73.56 | 268,671 | +0.92(+1.27%) |
Jan 16, 2013 | 72.77 | 73.07 | 72.58 | 72.64 | 187,784 | -0.42(-0.57%) |
Jan 15, 2013 | 72.55 | 73.37 | 71.97 | 73.06 | 170,843 | +0.10(+0.14%) |
Jan 14, 2013 | 72.59 | 73.36 | 72.26 | 72.96 | 187,299 | +0.13(+0.18%) |
Jan 11, 2013 | 72.25 | 73.00 | 72.18 | 72.83 | 251,965 | +0.57(+0.79%) |
Jan 10, 2013 | 72.31 | 72.71 | 71.49 | 72.26 | 192,668 | +0.13(+0.18%) |
Jan 09, 2013 | 71.12 | 72.13 | 71.12 | 72.13 | 242,300 | +1.05(+1.48%) |
Jan 08, 2013 | 70.25 | 71.29 | 70.25 | 71.08 | 267,527 | +0.59(+0.84%) |
Jan 07, 2013 | 70.09 | 70.60 | 69.98 | 70.49 | 225,033 | -0.01(-0.01%) |
Jan 04, 2013 | 69.79 | 70.88 | 69.47 | 70.50 | 286,619 | +0.73(+1.05%) |
Jan 03, 2013 | 69.84 | 70.50 | 69.57 | 69.77 | 254,053 | -0.28(-0.40%) |
Jan 02, 2013 | 69.02 | 70.05 | 67.22 | 70.05 | 345,572 | +2.83(+4.21%) |
Dec 31, 2012 | 67.03 | 67.78 | 66.89 | 67.22 | 260,587 | +0.22(+0.33%) |
Dec 28, 2012 | 67.18 | 67.90 | 66.61 | 67.00 | 223,546 | -0.62(-0.92%) |
Dec 27, 2012 | 67.65 | 68.30 | 66.79 | 67.62 | 231,793 | -0.15(-0.22%) |
Dec 26, 2012 | 68.89 | 69.27 | 67.77 | 67.77 | 258,414 | -1.17(-1.70%) |
Dec 24, 2012 | 68.51 | 69.05 | 67.78 | 68.94 | 82,698 | +0.25(+0.36%) |
Dec 21, 2012 | 68.07 | 69.23 | 67.75 | 68.69 | 1,115,621 | -0.17(-0.25%) |
Dec 20, 2012 | 68.63 | 69.00 | 68.22 | 68.86 | 362,118 | +0.28(+0.41%) |
Dec 19, 2012 | 69.10 | 69.25 | 68.58 | 68.58 | 403,408 | -0.69(-1.00%) |
Dec 18, 2012 | 67.91 | 69.49 | 67.91 | 69.27 | 389,042 | +1.28(+1.88%) |
Dec 17, 2012 | 67.15 | 68.02 | 66.31 | 67.99 | 229,799 | +0.87(+1.30%) |
Dec 14, 2012 | 66.51 | 67.51 | 66.17 | 67.12 | 437,303 | +0.41(+0.61%) |
Dec 13, 2012 | 67.97 | 68.01 | 66.64 | 66.71 | 234,426 | -1.23(-1.81%) |
Dec 12, 2012 | 68.13 | 68.60 | 67.79 | 67.94 | 356,213 | -0.02(-0.03%) |
Dec 11, 2012 | 66.41 | 68.31 | 66.41 | 67.96 | 536,157 | +1.56(+2.35%) |
Dec 10, 2012 | 66.29 | 66.43 | 66.06 | 66.40 | 360,127 | +0.11(+0.17%) |
Dec 07, 2012 | 66.39 | 66.45 | 65.54 | 66.29 | 276,011 | +0.03(+0.05%) |
Dec 06, 2012 | 66.20 | 66.66 | 65.95 | 66.26 | 220,770 | +0.24(+0.36%) |
Dec 05, 2012 | 66.16 | 66.60 | 65.39 | 66.02 | 398,161 | +0.04(+0.06%) |