Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 65.81 | 66.92 | 65.30 | 66.22 | 1,034,326 | +0.26(+0.40%) |
Jan 30, 2014 | 65.48 | 66.73 | 64.66 | 65.96 | 1,704,225 | -0.24(-0.37%) |
Jan 29, 2014 | 61.27 | 67.65 | 60.34 | 66.20 | 5,435,443 | -8.73(-11.65%) |
Jan 28, 2014 | 74.85 | 75.37 | 74.48 | 74.93 | 636,848 | -0.11(-0.14%) |
Jan 27, 2014 | 74.57 | 75.97 | 74.52 | 75.03 | 779,609 | +0.53(+0.71%) |
Jan 24, 2014 | 75.02 | 75.38 | 73.86 | 74.50 | 726,588 | -1.05(-1.38%) |
Jan 23, 2014 | 76.08 | 76.47 | 75.42 | 75.55 | 269,590 | -0.88(-1.15%) |
Jan 22, 2014 | 75.72 | 76.65 | 75.61 | 76.43 | 519,716 | +0.46(+0.61%) |
Jan 21, 2014 | 76.46 | 76.96 | 75.84 | 75.96 | 548,929 | +0.18(+0.24%) |
Jan 17, 2014 | 75.92 | 75.78 | 75.78 | 75.78 | 316,073 | -0.31(-0.41%) |
Jan 16, 2014 | 76.06 | 76.65 | 75.98 | 76.09 | 260,535 | +0.00(+0.00%) |
Jan 15, 2014 | 76.30 | 77.33 | 76.01 | 76.09 | 286,437 | -0.21(-0.28%) |
Jan 14, 2014 | 75.56 | 76.35 | 75.02 | 76.30 | 342,965 | +0.80(+1.06%) |
Jan 13, 2014 | 76.14 | 76.51 | 75.21 | 75.50 | 513,271 | -0.60(-0.79%) |
Jan 10, 2014 | 75.72 | 76.55 | 75.27 | 76.10 | 365,211 | +0.39(+0.51%) |
Jan 09, 2014 | 74.68 | 76.34 | 74.42 | 75.71 | 534,340 | +1.28(+1.72%) |
Jan 08, 2014 | 73.93 | 74.48 | 72.85 | 74.43 | 444,970 | +0.65(+0.88%) |
Jan 07, 2014 | 73.43 | 74.46 | 73.30 | 73.79 | 206,871 | +0.38(+0.51%) |
Jan 06, 2014 | 73.44 | 73.90 | 72.77 | 73.41 | 431,766 | +0.49(+0.68%) |
Jan 03, 2014 | 72.50 | 73.59 | 72.35 | 72.92 | 290,619 | +0.36(+0.49%) |
Jan 02, 2014 | 73.51 | 73.76 | 72.22 | 72.56 | 244,644 | -1.06(-1.45%) |
Dec 31, 2013 | 73.29 | 73.62 | 73.62 | 73.62 | 252,941 | +0.28(+0.38%) |
Dec 30, 2013 | 73.22 | 73.71 | 72.77 | 73.34 | 171,939 | +0.17(+0.24%) |
Dec 27, 2013 | 73.17 | 73.46 | 72.97 | 73.17 | 193,551 | +0.00(+0.00%) |
Dec 26, 2013 | 73.26 | 73.79 | 72.89 | 73.17 | 132,980 | -0.06(-0.08%) |
Dec 24, 2013 | 73.30 | 73.71 | 73.17 | 73.22 | 121,484 | +0.12(+0.16%) |
Dec 23, 2013 | 72.71 | 73.46 | 72.71 | 73.11 | 254,041 | +0.54(+0.75%) |
Dec 20, 2013 | 71.72 | 72.95 | 71.38 | 72.57 | 531,433 | +1.02(+1.42%) |
Dec 19, 2013 | 71.99 | 72.02 | 71.31 | 71.55 | 304,604 | -0.41(-0.56%) |
Dec 18, 2013 | 72.11 | 72.15 | 71.13 | 71.96 | 491,952 | -0.15(-0.20%) |
Dec 17, 2013 | 71.61 | 72.84 | 71.04 | 72.10 | 842,050 | +0.98(+1.37%) |
Dec 16, 2013 | 70.50 | 71.69 | 70.09 | 71.12 | 522,231 | +1.18(+1.69%) |
Dec 13, 2013 | 70.19 | 70.27 | 69.65 | 69.94 | 431,088 | -0.07(-0.10%) |
Dec 12, 2013 | 69.54 | 70.18 | 69.38 | 70.01 | 312,941 | +0.29(+0.42%) |
Dec 11, 2013 | 71.13 | 71.33 | 69.47 | 69.72 | 374,553 | -1.41(-1.99%) |
Dec 10, 2013 | 71.11 | 71.71 | 70.90 | 71.13 | 280,633 | -0.46(-0.65%) |
Dec 09, 2013 | 71.91 | 71.98 | 71.46 | 71.60 | 441,628 | -0.34(-0.47%) |
Dec 06, 2013 | 71.29 | 72.16 | 71.29 | 71.94 | 411,606 | +1.01(+1.42%) |
Dec 05, 2013 | 70.70 | 71.13 | 70.50 | 70.93 | 292,200 | +0.17(+0.25%) |
Dec 04, 2013 | 70.64 | 71.08 | 70.17 | 70.76 | 466,476 | -0.14(-0.19%) |
Dec 03, 2013 | 70.55 | 71.14 | 70.48 | 70.89 | 511,830 | +0.30(+0.42%) |
Dec 02, 2013 | 71.57 | 72.48 | 70.55 | 70.59 | 460,494 | -0.97(-1.35%) |
Nov 29, 2013 | 71.93 | 72.07 | 71.39 | 71.56 | 157,098 | -0.37(-0.51%) |
Nov 27, 2013 | 72.42 | 72.61 | 71.65 | 71.93 | 257,341 | -0.38(-0.52%) |
Nov 26, 2013 | 71.62 | 72.59 | 71.29 | 72.31 | 390,792 | +0.61(+0.85%) |
Nov 25, 2013 | 71.81 | 72.15 | 71.19 | 71.70 | 356,905 | -0.03(-0.04%) |
Nov 22, 2013 | 71.10 | 72.27 | 70.93 | 71.72 | 741,964 | +0.72(+1.01%) |
Nov 21, 2013 | 70.24 | 71.02 | 70.07 | 71.01 | 538,519 | +1.08(+1.55%) |
Nov 20, 2013 | 69.16 | 70.05 | 68.94 | 69.93 | 561,684 | +0.89(+1.29%) |
Nov 19, 2013 | 68.99 | 69.34 | 68.38 | 69.04 | 409,186 | +0.15(+0.22%) |
Nov 18, 2013 | 68.73 | 69.48 | 68.65 | 68.88 | 549,492 | +0.57(+0.84%) |
Nov 15, 2013 | 67.45 | 68.35 | 67.21 | 68.31 | 630,865 | +1.05(+1.57%) |
Nov 14, 2013 | 67.55 | 67.59 | 66.93 | 67.26 | 497,735 | -0.25(-0.37%) |
Nov 13, 2013 | 67.87 | 67.96 | 67.15 | 67.51 | 927,520 | -0.54(-0.80%) |
Nov 12, 2013 | 68.54 | 68.54 | 67.79 | 68.05 | 405,455 | -0.48(-0.71%) |
Nov 11, 2013 | 68.72 | 68.85 | 68.11 | 68.53 | 400,074 | -0.10(-0.14%) |
Nov 08, 2013 | 68.41 | 69.09 | 68.36 | 68.63 | 434,135 | +0.05(+0.07%) |
Nov 07, 2013 | 69.66 | 70.33 | 68.54 | 68.58 | 607,727 | -1.06(-1.53%) |
Nov 06, 2013 | 69.94 | 70.29 | 69.33 | 69.64 | 725,108 | +0.12(+0.17%) |
Nov 05, 2013 | 69.63 | 70.11 | 69.28 | 69.53 | 530,185 | -0.15(-0.22%) |
Nov 04, 2013 | 69.85 | 70.16 | 69.53 | 69.68 | 289,022 | -0.13(-0.18%) |
Nov 01, 2013 | 69.42 | 70.15 | 69.22 | 69.81 | 610,387 | +0.50(+0.73%) |
Oct 31, 2013 | 69.60 | 69.70 | 69.01 | 69.31 | 698,227 | -0.45(-0.65%) |
Oct 30, 2013 | 70.82 | 70.82 | 67.80 | 69.76 | 1,771,069 | -1.51(-2.12%) |
Oct 29, 2013 | 70.39 | 71.27 | 70.20 | 71.27 | 455,849 | +0.70(+0.99%) |
Oct 28, 2013 | 71.48 | 71.48 | 70.12 | 70.57 | 316,848 | -1.00(-1.39%) |
Oct 25, 2013 | 71.39 | 71.59 | 71.04 | 71.57 | 278,620 | +0.17(+0.24%) |
Oct 24, 2013 | 70.64 | 71.42 | 70.64 | 71.40 | 297,921 | +0.82(+1.17%) |
Oct 23, 2013 | 70.01 | 70.58 | 69.68 | 70.57 | 325,915 | +0.56(+0.80%) |
Oct 22, 2013 | 69.34 | 70.26 | 69.15 | 70.01 | 167,310 | +0.69(+0.99%) |
Oct 21, 2013 | 70.34 | 70.56 | 69.13 | 69.33 | 331,121 | -0.66(-0.94%) |
Oct 18, 2013 | 68.87 | 70.11 | 68.59 | 69.98 | 532,174 | +1.39(+2.03%) |
Oct 17, 2013 | 68.35 | 69.06 | 68.21 | 68.59 | 598,729 | +0.14(+0.20%) |
Oct 16, 2013 | 68.79 | 68.79 | 68.14 | 68.46 | 462,592 | -0.01(-0.01%) |
Oct 15, 2013 | 68.77 | 69.08 | 68.26 | 68.46 | 430,967 | -0.26(-0.38%) |
Oct 14, 2013 | 67.83 | 68.82 | 67.55 | 68.73 | 230,169 | +0.46(+0.68%) |
Oct 11, 2013 | 67.49 | 68.27 | 66.92 | 68.26 | 286,710 | +0.41(+0.60%) |
Oct 10, 2013 | 67.28 | 68.08 | 67.22 | 67.86 | 384,400 | +0.90(+1.34%) |
Oct 09, 2013 | 66.89 | 67.20 | 66.32 | 66.96 | 376,821 | +0.18(+0.28%) |
Oct 08, 2013 | 67.74 | 67.74 | 66.70 | 66.77 | 816,527 | -1.03(-1.51%) |
Oct 07, 2013 | 67.88 | 68.19 | 67.43 | 67.80 | 581,574 | -0.42(-0.61%) |
Oct 04, 2013 | 68.31 | 68.53 | 68.09 | 68.21 | 626,448 | -0.21(-0.31%) |
Oct 03, 2013 | 68.67 | 68.92 | 67.91 | 68.43 | 768,059 | -0.38(-0.55%) |
Oct 02, 2013 | 68.76 | 68.95 | 68.32 | 68.80 | 992,490 | -0.15(-0.21%) |
Oct 01, 2013 | 67.74 | 69.05 | 67.72 | 68.95 | 696,425 | +1.03(+1.51%) |
Sep 30, 2013 | 67.31 | 68.10 | 66.74 | 67.92 | 443,701 | -0.01(-0.01%) |
Sep 27, 2013 | 67.94 | 68.52 | 67.33 | 67.93 | 391,136 | -0.22(-0.33%) |
Sep 26, 2013 | 67.95 | 68.37 | 67.61 | 68.16 | 728,303 | +0.29(+0.43%) |
Sep 25, 2013 | 68.68 | 68.69 | 67.86 | 67.87 | 604,090 | -0.88(-1.28%) |
Sep 24, 2013 | 66.23 | 69.11 | 65.68 | 68.75 | 1,359,947 | +2.31(+3.48%) |
Sep 23, 2013 | 66.74 | 66.82 | 65.89 | 66.43 | 1,695,555 | -0.60(-0.89%) |
Sep 20, 2013 | 68.79 | 68.86 | 65.99 | 67.03 | 2,000,842 | -1.43(-2.09%) |
Sep 19, 2013 | 69.80 | 69.80 | 68.04 | 68.46 | 1,796,744 | -1.47(-2.10%) |
Sep 18, 2013 | 73.15 | 73.15 | 67.05 | 69.94 | 3,851,569 | -6.09(-8.02%) |
Sep 17, 2013 | 74.24 | 76.11 | 74.16 | 76.03 | 534,723 | +1.98(+2.68%) |
Sep 16, 2013 | 73.17 | 74.08 | 72.45 | 74.05 | 289,593 | +1.60(+2.20%) |
Sep 13, 2013 | 73.51 | 73.67 | 72.23 | 72.45 | 338,444 | -0.79(-1.08%) |
Sep 12, 2013 | 72.94 | 74.92 | 72.94 | 73.24 | 505,857 | +0.21(+0.29%) |
Sep 11, 2013 | 72.04 | 73.06 | 71.90 | 73.03 | 469,131 | +1.22(+1.70%) |
Sep 10, 2013 | 72.19 | 72.60 | 71.56 | 71.81 | 453,828 | +0.02(+0.03%) |
Sep 09, 2013 | 71.28 | 72.36 | 71.21 | 71.79 | 338,755 | +0.38(+0.53%) |
Sep 06, 2013 | 72.08 | 72.31 | 70.58 | 71.42 | 519,152 | -0.50(-0.70%) |
Sep 05, 2013 | 72.33 | 72.66 | 71.75 | 71.92 | 324,460 | -0.18(-0.25%) |
Sep 04, 2013 | 69.82 | 72.25 | 69.65 | 72.10 | 916,009 | +2.19(+3.13%) |
Sep 03, 2013 | 70.45 | 70.97 | 69.04 | 69.92 | 771,705 | +0.30(+0.43%) |
Aug 30, 2013 | 70.91 | 71.23 | 69.50 | 69.62 | 513,166 | -1.02(-1.44%) |
Aug 29, 2013 | 70.56 | 71.42 | 70.38 | 70.63 | 483,945 | -0.27(-0.38%) |
Aug 28, 2013 | 71.81 | 72.05 | 70.84 | 70.90 | 546,208 | -0.73(-1.01%) |
Aug 27, 2013 | 73.08 | 73.26 | 71.49 | 71.63 | 240,540 | -1.89(-2.56%) |
Aug 26, 2013 | 74.09 | 74.33 | 73.46 | 73.51 | 302,278 | -0.56(-0.76%) |
Aug 23, 2013 | 74.41 | 74.60 | 73.84 | 74.07 | 537,070 | -0.46(-0.62%) |
Aug 22, 2013 | 74.01 | 74.59 | 73.73 | 74.54 | 325,171 | +0.48(+0.65%) |
Aug 21, 2013 | 72.44 | 74.33 | 72.44 | 74.05 | 778,640 | +1.41(+1.94%) |
Aug 20, 2013 | 72.16 | 72.99 | 72.09 | 72.64 | 316,744 | +0.58(+0.80%) |
Aug 19, 2013 | 71.69 | 72.29 | 71.61 | 72.06 | 323,951 | +0.38(+0.53%) |
Aug 16, 2013 | 72.64 | 72.88 | 71.67 | 71.69 | 446,677 | -1.19(-1.63%) |
Aug 15, 2013 | 72.90 | 73.68 | 72.55 | 72.88 | 524,128 | -0.31(-0.42%) |
Aug 14, 2013 | 73.48 | 73.54 | 72.89 | 73.18 | 281,495 | -0.15(-0.20%) |
Aug 13, 2013 | 73.91 | 74.08 | 73.24 | 73.33 | 423,052 | -0.45(-0.62%) |
Aug 12, 2013 | 74.55 | 74.86 | 73.21 | 73.78 | 487,123 | -0.93(-1.24%) |
Aug 09, 2013 | 74.62 | 75.23 | 74.45 | 74.71 | 292,049 | +0.02(+0.03%) |
Aug 08, 2013 | 75.67 | 76.01 | 74.65 | 74.69 | 342,963 | -0.74(-0.99%) |
Aug 07, 2013 | 75.62 | 75.91 | 75.07 | 75.44 | 249,623 | -0.41(-0.54%) |
Aug 06, 2013 | 76.62 | 77.11 | 75.70 | 75.84 | 353,813 | -1.05(-1.37%) |
Aug 05, 2013 | 77.53 | 77.60 | 76.55 | 76.90 | 257,532 | -0.73(-0.95%) |
Aug 02, 2013 | 76.47 | 77.84 | 76.09 | 77.63 | 561,476 | +1.11(+1.45%) |
Aug 01, 2013 | 77.34 | 77.34 | 76.37 | 76.52 | 646,504 | +0.67(+0.88%) |
Jul 31, 2013 | 76.07 | 76.49 | 75.34 | 75.85 | 674,484 | -0.26(-0.34%) |
Jul 30, 2013 | 76.91 | 76.98 | 75.82 | 76.11 | 583,852 | -0.38(-0.49%) |
Jul 29, 2013 | 74.42 | 77.16 | 74.33 | 76.49 | 1,040,721 | +1.84(+2.46%) |
Jul 26, 2013 | 80.13 | 80.13 | 74.52 | 74.65 | 1,615,963 | -6.75(-8.29%) |
Jul 25, 2013 | 80.74 | 81.69 | 80.20 | 81.40 | 652,966 | +0.79(+0.98%) |
Jul 24, 2013 | 81.21 | 81.77 | 80.24 | 80.61 | 651,162 | -0.55(-0.68%) |
Jul 23, 2013 | 82.03 | 82.46 | 80.88 | 81.16 | 483,369 | -0.60(-0.73%) |
Jul 22, 2013 | 82.39 | 82.66 | 81.51 | 81.76 | 420,138 | -0.42(-0.51%) |
Jul 19, 2013 | 81.62 | 82.28 | 80.93 | 82.18 | 426,767 | +0.62(+0.76%) |
Jul 18, 2013 | 80.56 | 81.66 | 80.45 | 81.56 | 310,045 | +1.49(+1.86%) |
Jul 17, 2013 | 80.40 | 80.76 | 79.92 | 80.07 | 412,912 | -0.35(-0.43%) |
Jul 16, 2013 | 80.43 | 80.75 | 79.94 | 80.42 | 355,520 | -0.08(-0.10%) |
Jul 15, 2013 | 80.44 | 80.58 | 80.01 | 80.49 | 446,261 | +0.48(+0.60%) |
Jul 12, 2013 | 80.56 | 81.20 | 79.16 | 80.01 | 778,475 | -0.33(-0.41%) |
Jul 11, 2013 | 80.58 | 81.12 | 80.01 | 80.34 | 596,798 | +0.59(+0.74%) |
Jul 10, 2013 | 79.22 | 79.79 | 78.77 | 79.75 | 371,311 | +0.53(+0.67%) |
Jul 09, 2013 | 79.74 | 80.83 | 79.20 | 79.22 | 493,152 | -0.12(-0.15%) |
Jul 08, 2013 | 78.56 | 79.82 | 78.30 | 79.33 | 415,288 | +1.12(+1.43%) |
Jul 05, 2013 | 77.43 | 78.25 | 77.26 | 78.21 | 178,477 | +1.31(+1.70%) |
Jul 03, 2013 | 76.34 | 76.94 | 76.23 | 76.91 | 171,425 | +0.35(+0.45%) |
Jul 02, 2013 | 77.87 | 78.10 | 75.72 | 76.56 | 654,857 | -1.29(-1.65%) |
Jul 01, 2013 | 76.48 | 78.36 | 76.48 | 77.84 | 422,182 | +1.32(+1.73%) |
Jun 28, 2013 | 76.92 | 77.57 | 76.41 | 76.52 | 479,445 | -0.48(-0.63%) |
Jun 27, 2013 | 75.56 | 77.34 | 75.42 | 77.00 | 363,141 | +2.05(+2.73%) |
Jun 26, 2013 | 74.83 | 75.59 | 74.69 | 74.95 | 413,128 | +0.49(+0.66%) |
Jun 25, 2013 | 75.90 | 75.98 | 73.87 | 74.46 | 835,318 | -0.92(-1.22%) |
Jun 24, 2013 | 75.73 | 76.06 | 75.00 | 75.38 | 441,700 | -0.85(-1.12%) |
Jun 21, 2013 | 75.67 | 76.64 | 75.61 | 76.23 | 849,315 | +1.30(+1.73%) |
Jun 20, 2013 | 74.99 | 75.20 | 73.73 | 74.93 | 654,643 | -0.75(-1.00%) |
Jun 19, 2013 | 77.73 | 78.01 | 75.54 | 75.69 | 558,962 | -1.89(-2.43%) |
Jun 18, 2013 | 76.57 | 78.29 | 76.38 | 77.57 | 598,923 | +1.18(+1.54%) |
Jun 17, 2013 | 76.67 | 77.33 | 76.17 | 76.39 | 546,848 | +0.07(+0.09%) |
Jun 14, 2013 | 76.56 | 77.12 | 75.91 | 76.33 | 259,644 | -0.16(-0.21%) |
Jun 13, 2013 | 75.89 | 76.83 | 75.68 | 76.49 | 248,175 | +0.40(+0.52%) |
Jun 12, 2013 | 77.16 | 77.17 | 76.09 | 76.09 | 277,890 | -0.62(-0.81%) |
Jun 11, 2013 | 76.19 | 77.43 | 75.29 | 76.71 | 358,570 | -0.27(-0.35%) |
Jun 10, 2013 | 76.84 | 77.03 | 76.04 | 76.98 | 328,260 | +0.17(+0.23%) |
Jun 07, 2013 | 76.60 | 77.56 | 76.02 | 76.81 | 692,632 | +0.36(+0.47%) |
Jun 06, 2013 | 74.74 | 76.45 | 74.30 | 76.45 | 371,613 | +1.62(+2.17%) |
Jun 05, 2013 | 75.16 | 75.38 | 74.60 | 74.83 | 387,552 | -0.54(-0.72%) |
Jun 04, 2013 | 75.73 | 76.30 | 74.62 | 75.37 | 555,145 | -0.34(-0.45%) |
Jun 03, 2013 | 75.12 | 75.84 | 74.24 | 75.71 | 602,130 | +0.64(+0.85%) |
May 31, 2013 | 74.82 | 75.85 | 74.59 | 75.07 | 613,346 | -0.15(-0.19%) |
May 30, 2013 | 75.46 | 75.46 | 74.89 | 75.21 | 787,265 | -1.02(-1.33%) |
May 29, 2013 | 75.20 | 76.59 | 74.53 | 76.23 | 812,847 | +0.56(+0.74%) |
May 28, 2013 | 73.40 | 76.38 | 73.26 | 75.67 | 1,312,927 | +3.19(+4.40%) |
May 24, 2013 | 70.19 | 72.67 | 69.75 | 72.48 | 563,831 | +2.03(+2.88%) |
May 23, 2013 | 69.67 | 70.45 | 68.76 | 70.45 | 538,468 | +0.46(+0.66%) |
May 22, 2013 | 71.31 | 71.46 | 69.77 | 69.99 | 388,948 | -1.25(-1.75%) |
May 21, 2013 | 71.85 | 72.24 | 70.85 | 71.23 | 975,000 | -0.45(-0.63%) |
May 20, 2013 | 72.00 | 72.22 | 71.51 | 71.69 | 587,666 | -0.32(-0.44%) |
May 17, 2013 | 71.04 | 72.06 | 71.04 | 72.01 | 469,725 | +0.58(+0.81%) |
May 16, 2013 | 71.86 | 72.35 | 71.24 | 71.43 | 221,594 | -0.43(-0.61%) |
May 15, 2013 | 71.64 | 72.15 | 71.12 | 71.86 | 447,844 | +0.72(+1.00%) |
May 13, 2013 | 71.15 | 71.36 | 70.80 | 71.15 | 368,909 | -0.19(-0.27%) |
May 10, 2013 | 70.82 | 71.53 | 70.72 | 71.34 | 313,779 | +0.55(+0.78%) |
May 09, 2013 | 71.48 | 72.18 | 70.58 | 70.79 | 455,565 | -0.57(-0.80%) |
May 08, 2013 | 71.06 | 71.43 | 70.66 | 71.36 | 482,949 | +0.36(+0.50%) |
May 07, 2013 | 71.39 | 71.48 | 70.54 | 71.00 | 606,804 | -0.22(-0.31%) |
May 06, 2013 | 68.98 | 71.46 | 68.62 | 71.22 | 1,206,993 | +2.24(+3.25%) |
May 03, 2013 | 71.47 | 71.46 | 68.72 | 68.98 | 1,575,158 | -2.47(-3.46%) |
May 02, 2013 | 75.67 | 75.67 | 69.27 | 71.46 | 2,331,603 | -5.53(-7.18%) |
May 01, 2013 | 77.16 | 77.56 | 76.44 | 76.98 | 238,254 | -0.22(-0.29%) |
Apr 30, 2013 | 76.86 | 77.55 | 76.64 | 77.21 | 444,693 | +0.29(+0.38%) |
Apr 29, 2013 | 77.01 | 77.01 | 76.01 | 76.92 | 502,250 | -0.19(-0.25%) |
Apr 26, 2013 | 77.33 | 77.36 | 76.89 | 77.11 | 259,591 | -0.25(-0.32%) |
Apr 25, 2013 | 77.07 | 77.59 | 76.41 | 77.36 | 257,511 | +0.64(+0.83%) |
Apr 24, 2013 | 76.49 | 76.80 | 75.73 | 76.72 | 274,857 | +0.59(+0.77%) |
Apr 23, 2013 | 76.00 | 76.55 | 74.96 | 76.13 | 292,487 | +0.38(+0.50%) |
Apr 22, 2013 | 73.77 | 75.89 | 73.44 | 75.76 | 413,790 | +2.33(+3.17%) |
Apr 19, 2013 | 74.03 | 74.39 | 73.03 | 73.43 | 690,681 | -0.49(-0.67%) |
Apr 18, 2013 | 75.07 | 75.33 | 73.29 | 73.92 | 418,359 | -0.93(-1.24%) |
Apr 17, 2013 | 75.54 | 76.09 | 74.58 | 74.85 | 515,323 | -1.11(-1.46%) |
Apr 16, 2013 | 77.30 | 78.00 | 75.36 | 75.96 | 732,600 | -0.43(-0.57%) |
Apr 15, 2013 | 78.64 | 79.02 | 76.14 | 76.39 | 409,801 | -2.52(-3.20%) |
Apr 12, 2013 | 78.51 | 78.92 | 78.21 | 78.92 | 192,198 | +0.19(+0.25%) |
Apr 11, 2013 | 78.61 | 79.04 | 78.27 | 78.72 | 283,378 | +0.18(+0.23%) |
Apr 10, 2013 | 77.23 | 78.66 | 77.15 | 78.54 | 312,723 | +1.29(+1.68%) |
Apr 09, 2013 | 77.25 | 77.52 | 76.28 | 77.24 | 223,417 | +0.28(+0.36%) |
Apr 08, 2013 | 75.85 | 77.14 | 75.59 | 76.96 | 304,152 | +1.20(+1.58%) |
Apr 05, 2013 | 74.76 | 75.84 | 74.35 | 75.77 | 309,837 | +0.12(+0.15%) |
Apr 04, 2013 | 75.38 | 75.83 | 75.29 | 75.65 | 328,902 | +0.23(+0.31%) |
Apr 03, 2013 | 75.65 | 76.35 | 75.24 | 75.42 | 741,329 | -0.08(-0.10%) |
Apr 02, 2013 | 76.01 | 76.01 | 74.97 | 75.50 | 843,432 | +0.02(+0.03%) |
Apr 01, 2013 | 75.86 | 75.92 | 75.03 | 75.48 | 412,179 | -0.38(-0.50%) |
Mar 28, 2013 | 75.61 | 75.97 | 75.05 | 75.85 | 336,995 | +0.36(+0.47%) |
Mar 27, 2013 | 74.95 | 75.52 | 74.06 | 75.50 | 276,917 | +0.35(+0.46%) |
Mar 26, 2013 | 75.49 | 75.49 | 74.09 | 75.15 | 429,931 | -0.13(-0.17%) |
Mar 25, 2013 | 75.56 | 76.55 | 74.96 | 75.27 | 495,646 | -0.14(-0.18%) |
Mar 22, 2013 | 76.24 | 76.41 | 75.11 | 75.41 | 328,906 | -0.58(-0.76%) |
Mar 21, 2013 | 76.32 | 76.58 | 75.80 | 75.99 | 356,802 | -0.64(-0.83%) |
Mar 20, 2013 | 76.37 | 77.08 | 75.98 | 76.63 | 288,361 | +0.52(+0.69%) |
Mar 19, 2013 | 76.20 | 76.57 | 75.48 | 76.10 | 410,396 | +0.37(+0.48%) |
Mar 18, 2013 | 75.16 | 76.61 | 74.83 | 75.74 | 447,151 | -0.29(-0.38%) |
Mar 15, 2013 | 75.11 | 76.03 | 74.80 | 76.03 | 471,688 | +0.78(+1.04%) |
Mar 14, 2013 | 74.35 | 75.25 | 74.22 | 75.24 | 243,078 | +1.03(+1.39%) |
Mar 13, 2013 | 72.99 | 74.29 | 72.63 | 74.21 | 257,490 | +1.22(+1.67%) |
Mar 12, 2013 | 72.13 | 73.08 | 72.13 | 72.99 | 239,584 | +0.74(+1.03%) |
Mar 11, 2013 | 71.82 | 72.46 | 71.75 | 72.25 | 171,138 | +0.43(+0.59%) |
Mar 08, 2013 | 71.59 | 72.04 | 71.41 | 71.82 | 335,997 | +0.69(+0.96%) |
Mar 07, 2013 | 70.68 | 71.63 | 70.56 | 71.14 | 175,773 | +0.54(+0.77%) |
Mar 06, 2013 | 70.62 | 71.20 | 70.28 | 70.60 | 315,455 | +0.25(+0.36%) |
Mar 05, 2013 | 69.91 | 70.53 | 69.63 | 70.34 | 464,988 | +0.94(+1.35%) |
Mar 04, 2013 | 69.71 | 69.81 | 68.81 | 69.41 | 436,658 | -0.49(-0.71%) |
Mar 01, 2013 | 70.63 | 70.66 | 69.39 | 69.90 | 834,371 | -1.03(-1.46%) |
Feb 28, 2013 | 70.90 | 71.42 | 70.81 | 70.93 | 598,550 | -0.34(-0.47%) |
Feb 27, 2013 | 70.65 | 71.55 | 70.65 | 71.27 | 480,955 | +0.72(+1.01%) |
Feb 26, 2013 | 70.82 | 70.85 | 70.32 | 70.56 | 853,410 | +0.06(+0.08%) |
Feb 25, 2013 | 71.29 | 71.35 | 70.46 | 70.50 | 655,540 | -0.45(-0.64%) |
Feb 22, 2013 | 71.13 | 71.42 | 70.62 | 70.95 | 308,021 | +0.01(+0.01%) |
Feb 21, 2013 | 70.91 | 71.17 | 70.23 | 70.94 | 716,702 | -0.33(-0.46%) |
Feb 20, 2013 | 71.25 | 72.02 | 70.80 | 71.27 | 646,902 | -0.24(-0.34%) |
Feb 19, 2013 | 71.03 | 71.62 | 70.19 | 71.51 | 807,667 | +0.22(+0.31%) |
Feb 15, 2013 | 70.40 | 71.43 | 70.40 | 71.29 | 503,436 | +0.98(+1.39%) |
Feb 14, 2013 | 70.12 | 70.46 | 69.99 | 70.32 | 476,962 | -0.16(-0.23%) |
Feb 13, 2013 | 70.84 | 70.95 | 69.95 | 70.48 | 691,829 | -0.39(-0.55%) |
Feb 12, 2013 | 70.56 | 71.17 | 70.24 | 70.87 | 482,551 | +0.66(+0.94%) |
Feb 11, 2013 | 69.92 | 70.21 | 69.41 | 70.21 | 315,007 | +0.29(+0.41%) |
Feb 08, 2013 | 69.88 | 70.31 | 69.69 | 69.92 | 506,465 | +0.05(+0.07%) |
Feb 07, 2013 | 68.63 | 70.73 | 68.36 | 69.87 | 693,712 | +1.60(+2.35%) |
Feb 06, 2013 | 67.41 | 68.33 | 67.40 | 68.27 | 281,264 | +1.86(+2.81%) |
Feb 04, 2013 | 67.35 | 67.74 | 66.39 | 66.40 | 380,863 | -1.41(-2.08%) |