Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 120.16 | 122.90 | 119.11 | 120.56 | 1,070,582 | -1.16(-0.95%) |
Jan 30, 2014 | 120.87 | 122.97 | 119.99 | 121.72 | 987,567 | +2.72(+2.29%) |
Jan 29, 2014 | 120.83 | 122.26 | 117.62 | 119.00 | 873,497 | -2.37(-1.95%) |
Jan 28, 2014 | 118.40 | 121.91 | 117.37 | 121.37 | 991,385 | +3.34(+2.83%) |
Jan 27, 2014 | 119.05 | 119.96 | 111.55 | 118.03 | 2,005,626 | -3.38(-2.78%) |
Jan 24, 2014 | 124.64 | 124.64 | 118.25 | 121.41 | 1,520,857 | -4.65(-3.69%) |
Jan 23, 2014 | 125.59 | 127.23 | 123.70 | 126.06 | 851,921 | +0.26(+0.21%) |
Jan 22, 2014 | 124.75 | 126.14 | 123.08 | 125.80 | 885,778 | +2.35(+1.90%) |
Jan 21, 2014 | 123.23 | 123.96 | 120.75 | 123.45 | 1,093,378 | +2.89(+2.40%) |
Jan 17, 2014 | 124.84 | 120.56 | 120.56 | 120.56 | 1,007,700 | -3.73(-3.00%) |
Jan 16, 2014 | 123.76 | 125.56 | 122.36 | 124.29 | 894,442 | +1.41(+1.15%) |
Jan 15, 2014 | 119.37 | 124.97 | 119.01 | 122.88 | 2,281,453 | +3.51(+2.94%) |
Jan 14, 2014 | 124.33 | 124.72 | 113.00 | 119.37 | 5,802,934 | -10.63(-8.18%) |
Jan 13, 2014 | 134.40 | 135.37 | 129.28 | 130.00 | 913,320 | -3.65(-2.73%) |
Jan 10, 2014 | 134.00 | 134.40 | 131.72 | 133.65 | 540,536 | +0.40(+0.30%) |
Jan 09, 2014 | 135.87 | 135.88 | 131.40 | 133.25 | 625,147 | +0.04(+0.03%) |
Jan 08, 2014 | 132.24 | 133.60 | 130.07 | 133.21 | 992,372 | +2.26(+1.73%) |
Jan 07, 2014 | 130.99 | 131.47 | 128.29 | 130.95 | 1,031,144 | +2.97(+2.32%) |
Jan 06, 2014 | 136.47 | 136.53 | 127.66 | 127.98 | 1,841,281 | -8.48(-6.21%) |
Jan 03, 2014 | 134.55 | 138.10 | 134.55 | 136.46 | 813,172 | +2.45(+1.83%) |
Jan 02, 2014 | 135.07 | 135.52 | 130.50 | 134.01 | 865,363 | -0.69(-0.51%) |
Dec 31, 2013 | 131.38 | 134.70 | 134.70 | 134.70 | 856,300 | +4.17(+3.19%) |
Dec 30, 2013 | 129.27 | 131.19 | 129.00 | 130.53 | 453,104 | +1.53(+1.19%) |
Dec 27, 2013 | 132.20 | 132.81 | 127.67 | 129.00 | 720,749 | -1.33(-1.02%) |
Dec 26, 2013 | 127.78 | 131.09 | 127.00 | 130.33 | 786,905 | +4.41(+3.50%) |
Dec 24, 2013 | 131.00 | 131.21 | 124.22 | 125.92 | 1,208,786 | -5.35(-4.08%) |
Dec 23, 2013 | 127.50 | 132.38 | 127.50 | 131.27 | 1,165,050 | +5.40(+4.29%) |
Dec 20, 2013 | 122.82 | 128.92 | 122.27 | 125.87 | 1,830,988 | +3.06(+2.49%) |
Dec 19, 2013 | 120.00 | 123.93 | 119.21 | 122.81 | 932,167 | +2.70(+2.25%) |
Dec 18, 2013 | 118.01 | 120.13 | 116.64 | 120.11 | 820,494 | +1.65(+1.39%) |
Dec 17, 2013 | 118.24 | 118.94 | 115.89 | 118.46 | 732,039 | +0.54(+0.46%) |
Dec 16, 2013 | 120.26 | 120.94 | 117.00 | 117.92 | 722,827 | -2.07(-1.73%) |
Dec 13, 2013 | 120.97 | 122.90 | 118.27 | 119.99 | 718,203 | +0.48(+0.40%) |
Dec 12, 2013 | 119.12 | 121.48 | 118.19 | 119.51 | 646,949 | +0.75(+0.63%) |
Dec 11, 2013 | 123.59 | 124.36 | 118.41 | 118.76 | 804,474 | -2.50(-2.06%) |
Dec 10, 2013 | 119.70 | 121.96 | 118.75 | 121.26 | 969,652 | +3.59(+3.05%) |
Dec 09, 2013 | 116.77 | 118.97 | 115.27 | 117.67 | 862,703 | +0.67(+0.57%) |
Dec 06, 2013 | 121.99 | 122.50 | 116.62 | 117.00 | 0 | -3.59(-2.98%) |
Dec 05, 2013 | 122.87 | 123.44 | 119.66 | 120.59 | 0 | -2.23(-1.82%) |
Dec 04, 2013 | 123.00 | 124.81 | 120.23 | 122.82 | 718,184 | +0.33(+0.27%) |
Dec 03, 2013 | 120.90 | 123.52 | 119.06 | 122.49 | 1,505,437 | +3.65(+3.07%) |
Dec 02, 2013 | 117.94 | 119.83 | 116.50 | 118.84 | 0 | +1.07(+0.91%) |
Nov 29, 2013 | 119.75 | 119.75 | 116.22 | 117.77 | 0 | -0.80(-0.67%) |
Nov 27, 2013 | 118.61 | 120.35 | 117.25 | 118.57 | 0 | +0.42(+0.36%) |
Nov 26, 2013 | 117.07 | 119.05 | 114.58 | 118.15 | 0 | +0.37(+0.31%) |
Nov 25, 2013 | 118.53 | 119.38 | 115.80 | 117.78 | 0 | +0.81(+0.69%) |
Nov 22, 2013 | 120.00 | 120.50 | 114.38 | 116.97 | 0 | -0.04(-0.03%) |
Nov 21, 2013 | 113.47 | 118.00 | 113.00 | 117.01 | 0 | +4.77(+4.25%) |
Nov 20, 2013 | 120.06 | 121.04 | 108.00 | 112.24 | 3,234,284 | -4.68(-4.00%) |
Nov 19, 2013 | 127.79 | 128.50 | 115.58 | 116.92 | 2,719,553 | -11.25(-8.78%) |
Nov 18, 2013 | 127.00 | 134.00 | 125.72 | 128.17 | 2,537,275 | +3.19(+2.55%) |
Nov 15, 2013 | 125.82 | 126.96 | 124.32 | 124.98 | 0 | +0.88(+0.71%) |
Nov 14, 2013 | 127.28 | 127.49 | 123.25 | 124.10 | 0 | -0.17(-0.14%) |
Nov 12, 2013 | 125.84 | 126.17 | 122.75 | 124.27 | 0 | -2.84(-2.24%) |
Nov 11, 2013 | 119.70 | 128.75 | 119.54 | 127.12 | 0 | +8.07(+6.78%) |
Nov 08, 2013 | 119.42 | 121.20 | 116.00 | 119.05 | 0 | +0.90(+0.76%) |
Nov 07, 2013 | 119.20 | 124.16 | 117.40 | 118.15 | 0 | +3.80(+3.32%) |
Nov 06, 2013 | 120.00 | 120.00 | 113.04 | 114.35 | 0 | -4.04(-3.41%) |
Nov 05, 2013 | 115.67 | 120.25 | 115.66 | 118.39 | 1,728,807 | +2.90(+2.51%) |
Nov 04, 2013 | 118.00 | 118.50 | 113.85 | 115.49 | 0 | -2.11(-1.79%) |
Nov 01, 2013 | 114.20 | 117.72 | 113.34 | 117.60 | 0 | +4.32(+3.81%) |
Oct 31, 2013 | 112.16 | 115.00 | 110.09 | 113.28 | 1,012,356 | +0.61(+0.54%) |
Oct 30, 2013 | 110.68 | 112.75 | 109.13 | 112.67 | 0 | +3.74(+3.43%) |
Oct 29, 2013 | 106.11 | 109.45 | 104.51 | 108.93 | 0 | +2.79(+2.63%) |
Oct 28, 2013 | 108.27 | 108.99 | 105.82 | 106.14 | 0 | -1.87(-1.73%) |
Oct 25, 2013 | 110.25 | 110.49 | 107.88 | 108.01 | 0 | -1.80(-1.64%) |
Oct 24, 2013 | 108.03 | 110.15 | 106.80 | 109.81 | 449,426 | +2.49(+2.32%) |
Oct 23, 2013 | 108.58 | 108.58 | 105.81 | 107.32 | 616,700 | -2.08(-1.90%) |
Oct 22, 2013 | 111.25 | 112.27 | 105.91 | 109.40 | 0 | -1.98(-1.78%) |
Oct 21, 2013 | 111.43 | 112.94 | 110.54 | 111.38 | 0 | +0.53(+0.48%) |
Oct 18, 2013 | 110.00 | 112.00 | 108.11 | 110.85 | 1,046,038 | +1.21(+1.10%) |
Oct 17, 2013 | 109.00 | 111.72 | 107.02 | 109.64 | 0 | -0.08(-0.07%) |
Oct 16, 2013 | 106.88 | 109.86 | 106.57 | 109.72 | 0 | +2.21(+2.06%) |
Oct 15, 2013 | 104.35 | 107.83 | 103.33 | 107.51 | 1,499,375 | +3.14(+3.01%) |
Oct 14, 2013 | 102.50 | 106.50 | 102.00 | 104.37 | 1,440,954 | +1.43(+1.39%) |
Oct 11, 2013 | 99.50 | 103.56 | 97.21 | 102.94 | 0 | +3.70(+3.73%) |
Oct 10, 2013 | 96.34 | 100.10 | 96.00 | 99.24 | 0 | +6.46(+6.96%) |
Oct 09, 2013 | 94.93 | 94.96 | 89.90 | 92.78 | 0 | -1.14(-1.21%) |
Oct 08, 2013 | 98.12 | 98.70 | 92.89 | 93.92 | 0 | -3.47(-3.56%) |
Oct 07, 2013 | 98.63 | 99.41 | 95.67 | 97.39 | 1,105,257 | -2.22(-2.23%) |
Oct 04, 2013 | 100.83 | 101.15 | 99.01 | 99.61 | 0 | -0.20(-0.20%) |
Oct 03, 2013 | 103.50 | 103.81 | 97.40 | 99.81 | 1,062,225 | -3.69(-3.57%) |
Oct 02, 2013 | 103.48 | 104.94 | 102.42 | 103.50 | 0 | -0.59(-0.57%) |
Oct 01, 2013 | 101.28 | 104.24 | 100.73 | 104.09 | 590,214 | +2.62(+2.58%) |
Sep 27, 2013 | 104.22 | 104.22 | 100.55 | 101.47 | 0 | -2.47(-2.38%) |
Sep 26, 2013 | 102.50 | 105.38 | 101.55 | 103.94 | 0 | +2.32(+2.29%) |
Sep 25, 2013 | 100.73 | 102.36 | 100.03 | 101.62 | 0 | +1.06(+1.05%) |
Sep 24, 2013 | 98.20 | 102.00 | 97.80 | 100.56 | 0 | +2.33(+2.37%) |
Sep 23, 2013 | 101.00 | 101.00 | 96.28 | 98.23 | 0 | -1.26(-1.27%) |
Sep 20, 2013 | 100.01 | 101.14 | 98.51 | 99.49 | 0 | +0.34(+0.34%) |
Sep 19, 2013 | 98.45 | 99.59 | 96.62 | 99.15 | 0 | +1.44(+1.47%) |
Sep 18, 2013 | 97.95 | 98.50 | 95.33 | 97.71 | 1,365,445 | +0.89(+0.92%) |
Sep 17, 2013 | 95.00 | 96.84 | 93.60 | 96.82 | 0 | +3.37(+3.61%) |
Sep 16, 2013 | 93.48 | 97.39 | 92.56 | 93.45 | 2,532,339 | +1.13(+1.22%) |
Sep 13, 2013 | 93.15 | 94.70 | 91.95 | 92.32 | 0 | -5.47(-5.59%) |
Sep 12, 2013 | 102.31 | 103.00 | 97.15 | 97.79 | 1,672,109 | -5.20(-5.05%) |
Sep 11, 2013 | 103.79 | 104.00 | 101.81 | 102.99 | 0 | -0.81(-0.78%) |
Sep 10, 2013 | 104.31 | 104.40 | 102.26 | 103.80 | 929,238 | -1.42(-1.35%) |
Sep 09, 2013 | 107.47 | 107.96 | 102.34 | 105.22 | 840,896 | -1.16(-1.09%) |
Sep 06, 2013 | 108.07 | 108.95 | 104.35 | 106.38 | 0 | -0.68(-0.64%) |
Sep 05, 2013 | 108.99 | 109.79 | 106.81 | 107.06 | 0 | -0.39(-0.36%) |
Sep 04, 2013 | 109.23 | 109.97 | 104.25 | 107.45 | 0 | -2.81(-2.55%) |
Sep 03, 2013 | 111.00 | 112.83 | 108.00 | 110.26 | 1,085,088 | +2.99(+2.79%) |
Aug 30, 2013 | 109.80 | 110.00 | 106.51 | 107.27 | 0 | -1.97(-1.80%) |
Aug 29, 2013 | 106.37 | 109.72 | 106.01 | 109.24 | 0 | +4.36(+4.16%) |
Aug 28, 2013 | 104.78 | 108.11 | 104.50 | 104.88 | 702,665 | +0.64(+0.61%) |
Aug 27, 2013 | 108.64 | 108.64 | 103.04 | 104.24 | 0 | -5.80(-5.27%) |
Aug 26, 2013 | 108.37 | 113.49 | 108.21 | 110.04 | 0 | +4.22(+3.99%) |
Aug 23, 2013 | 106.34 | 107.00 | 104.96 | 105.82 | 0 | +0.04(+0.04%) |
Aug 22, 2013 | 105.19 | 105.97 | 103.93 | 105.78 | 0 | +1.27(+1.22%) |
Aug 21, 2013 | 104.90 | 105.16 | 102.94 | 104.51 | 0 | -0.61(-0.58%) |
Aug 20, 2013 | 106.10 | 106.16 | 103.50 | 105.12 | 0 | -0.08(-0.08%) |
Aug 19, 2013 | 100.99 | 107.13 | 100.05 | 105.20 | 0 | +5.97(+6.02%) |
Aug 16, 2013 | 97.60 | 100.00 | 96.70 | 99.23 | 0 | +2.45(+2.53%) |
Aug 15, 2013 | 98.13 | 99.50 | 95.43 | 96.78 | 747,073 | -3.57(-3.56%) |
Aug 14, 2013 | 101.90 | 102.36 | 100.21 | 100.35 | 0 | -2.09(-2.04%) |
Aug 13, 2013 | 103.00 | 104.34 | 100.50 | 102.44 | 1,010,189 | -0.67(-0.65%) |
Aug 12, 2013 | 94.50 | 103.50 | 94.50 | 103.11 | 1,640,105 | +8.07(+8.49%) |
Aug 09, 2013 | 97.51 | 97.80 | 94.76 | 95.04 | 1,616,243 | -3.22(-3.28%) |
Aug 08, 2013 | 88.10 | 99.16 | 87.15 | 98.26 | 3,447,126 | +12.10(+14.04%) |
Aug 07, 2013 | 86.51 | 87.11 | 83.00 | 86.16 | 1,045,483 | -0.86(-0.99%) |
Aug 06, 2013 | 90.65 | 91.13 | 86.51 | 87.02 | 619,023 | -3.57(-3.94%) |
Aug 05, 2013 | 90.45 | 91.65 | 89.71 | 90.59 | 361,492 | +0.59(+0.66%) |
Aug 02, 2013 | 91.40 | 91.50 | 88.57 | 90.00 | 566,511 | -0.40(-0.44%) |
Aug 01, 2013 | 90.05 | 90.88 | 88.78 | 90.40 | 578,613 | +1.75(+1.97%) |
Jul 31, 2013 | 88.97 | 90.00 | 88.08 | 88.65 | 683,949 | +1.20(+1.37%) |
Jul 30, 2013 | 92.96 | 92.96 | 86.91 | 87.45 | 0 | -4.87(-5.28%) |
Jul 29, 2013 | 89.49 | 93.45 | 88.40 | 92.32 | 0 | +4.17(+4.73%) |
Jul 26, 2013 | 89.73 | 89.73 | 87.87 | 88.15 | 0 | -1.40(-1.56%) |
Jul 25, 2013 | 86.47 | 89.58 | 86.11 | 89.55 | 0 | +2.88(+3.32%) |
Jul 24, 2013 | 88.60 | 89.47 | 85.95 | 86.67 | 354,376 | -1.02(-1.16%) |
Jul 23, 2013 | 90.60 | 91.03 | 87.20 | 87.69 | 0 | -2.58(-2.86%) |
Jul 22, 2013 | 90.96 | 92.18 | 88.76 | 90.27 | 437,973 | +0.20(+0.22%) |
Jul 19, 2013 | 89.50 | 90.10 | 87.65 | 90.07 | 428,040 | +0.53(+0.59%) |
Jul 18, 2013 | 91.95 | 91.95 | 89.10 | 89.54 | 518,042 | -1.49(-1.64%) |
Jul 17, 2013 | 90.75 | 91.98 | 90.03 | 91.03 | 410,555 | +1.61(+1.80%) |
Jul 16, 2013 | 95.16 | 95.16 | 89.18 | 89.42 | 1,799,040 | -5.74(-6.03%) |
Jul 15, 2013 | 92.48 | 96.44 | 91.60 | 95.16 | 0 | +2.84(+3.08%) |
Jul 12, 2013 | 93.82 | 94.00 | 91.59 | 92.32 | 0 | -1.15(-1.23%) |
Jul 11, 2013 | 93.90 | 95.75 | 91.42 | 93.47 | 0 | +0.34(+0.37%) |
Jul 10, 2013 | 88.12 | 93.13 | 87.15 | 93.13 | 1,103,063 | +5.40(+6.16%) |
Jul 09, 2013 | 91.00 | 91.00 | 87.56 | 87.73 | 0 | -2.62(-2.90%) |
Jul 08, 2013 | 94.00 | 94.00 | 90.28 | 90.35 | 0 | -0.57(-0.63%) |
Jul 05, 2013 | 85.93 | 91.00 | 84.83 | 90.92 | 0 | +6.62(+7.85%) |
Jul 03, 2013 | 84.44 | 85.15 | 83.03 | 84.30 | 0 | -0.60(-0.71%) |
Jul 02, 2013 | 85.98 | 86.01 | 83.41 | 84.90 | 0 | -0.22(-0.26%) |
Jul 01, 2013 | 84.40 | 86.62 | 83.16 | 85.12 | 0 | +1.38(+1.65%) |
Jun 28, 2013 | 83.06 | 84.27 | 82.04 | 83.74 | 469,426 | +1.22(+1.48%) |
Jun 26, 2013 | 81.34 | 83.00 | 80.20 | 82.52 | 0 | +1.85(+2.29%) |
Jun 25, 2013 | 80.00 | 81.93 | 79.83 | 80.67 | 0 | +1.48(+1.87%) |
Jun 24, 2013 | 82.10 | 82.10 | 77.79 | 79.19 | 0 | -2.96(-3.60%) |
Jun 21, 2013 | 87.30 | 87.47 | 79.69 | 82.15 | 917,473 | -3.45(-4.03%) |
Jun 20, 2013 | 85.91 | 87.99 | 84.05 | 85.60 | 0 | +1.00(+1.18%) |
Jun 19, 2013 | 86.13 | 86.13 | 83.79 | 84.60 | 453,591 | -1.52(-1.76%) |
Jun 18, 2013 | 87.47 | 87.88 | 85.40 | 86.12 | 0 | -0.86(-0.99%) |
Jun 17, 2013 | 85.84 | 87.00 | 85.10 | 86.98 | 0 | +2.82(+3.35%) |
Jun 14, 2013 | 83.47 | 86.40 | 83.42 | 84.16 | 0 | +0.92(+1.11%) |
Jun 13, 2013 | 81.63 | 83.46 | 81.00 | 83.24 | 469,970 | +1.43(+1.75%) |
Jun 12, 2013 | 83.04 | 83.97 | 81.02 | 81.81 | 352,851 | -0.75(-0.91%) |
Jun 11, 2013 | 82.18 | 84.37 | 81.01 | 82.56 | 785,927 | -0.09(-0.11%) |
Jun 10, 2013 | 80.11 | 84.38 | 79.31 | 82.65 | 0 | +4.17(+5.31%) |
Jun 07, 2013 | 79.62 | 81.00 | 78.17 | 78.48 | 0 | -1.11(-1.39%) |
Jun 06, 2013 | 77.50 | 79.69 | 76.67 | 79.59 | 0 | +3.08(+4.03%) |
Jun 05, 2013 | 76.75 | 77.71 | 74.54 | 76.51 | 0 | -1.07(-1.38%) |
Jun 04, 2013 | 80.15 | 81.00 | 77.00 | 77.58 | 0 | -2.57(-3.21%) |
Jun 03, 2013 | 83.35 | 83.40 | 75.56 | 80.15 | 1,840,850 | -3.90(-4.64%) |
May 31, 2013 | 88.19 | 90.40 | 83.90 | 84.05 | 716,118 | -4.44(-5.02%) |
May 30, 2013 | 87.32 | 89.73 | 87.26 | 88.49 | 0 | +1.25(+1.43%) |
May 29, 2013 | 87.00 | 89.00 | 85.63 | 87.24 | 391,626 | -0.34(-0.39%) |
May 28, 2013 | 87.96 | 88.99 | 86.55 | 87.58 | 531,946 | +2.48(+2.91%) |
May 24, 2013 | 85.47 | 86.40 | 83.27 | 85.10 | 0 | -0.83(-0.97%) |
May 23, 2013 | 82.56 | 86.44 | 81.64 | 85.93 | 0 | +2.01(+2.40%) |
May 22, 2013 | 90.45 | 90.68 | 81.59 | 83.92 | 1,152,814 | -6.47(-7.16%) |
May 21, 2013 | 92.42 | 92.90 | 88.68 | 90.39 | 0 | -0.91(-1.00%) |
May 20, 2013 | 87.73 | 92.87 | 87.73 | 91.30 | 0 | +3.29(+3.74%) |
May 17, 2013 | 87.23 | 89.22 | 86.40 | 88.01 | 0 | +1.63(+1.89%) |
May 16, 2013 | 88.20 | 90.73 | 85.68 | 86.38 | 1,022,174 | -4.52(-4.98%) |
May 15, 2013 | 89.38 | 92.77 | 88.10 | 90.90 | 0 | +5.56(+6.52%) |
May 13, 2013 | 85.41 | 86.48 | 80.40 | 85.34 | 0 | +1.95(+2.34%) |
May 10, 2013 | 83.20 | 85.41 | 83.00 | 83.39 | 0 | +1.19(+1.45%) |
May 09, 2013 | 83.19 | 84.30 | 82.01 | 82.20 | 0 | -0.87(-1.05%) |
May 08, 2013 | 83.17 | 84.50 | 82.58 | 83.07 | 0 | +0.07(+0.08%) |
May 07, 2013 | 83.82 | 83.92 | 80.70 | 83.00 | 0 | -0.09(-0.11%) |
May 06, 2013 | 84.20 | 86.97 | 82.74 | 83.09 | 0 | -0.44(-0.53%) |
May 03, 2013 | 83.86 | 84.20 | 83.03 | 83.53 | 0 | +1.77(+2.16%) |
May 02, 2013 | 80.53 | 82.29 | 80.10 | 81.76 | 0 | +1.96(+2.46%) |
May 01, 2013 | 82.82 | 82.99 | 78.74 | 79.80 | 518,782 | -3.25(-3.91%) |
Apr 30, 2013 | 79.47 | 83.40 | 78.32 | 83.05 | 0 | +4.05(+5.13%) |
Apr 29, 2013 | 76.65 | 79.75 | 76.00 | 79.00 | 491,925 | +3.03(+3.99%) |
Apr 26, 2013 | 76.14 | 76.78 | 74.50 | 75.97 | 372,901 | -0.64(-0.84%) |
Apr 25, 2013 | 75.81 | 77.20 | 75.62 | 76.61 | 306,805 | +0.50(+0.66%) |
Apr 24, 2013 | 75.92 | 77.40 | 75.88 | 76.11 | 0 | +0.61(+0.81%) |
Apr 23, 2013 | 71.67 | 75.66 | 71.67 | 75.50 | 500,919 | +4.19(+5.88%) |
Apr 22, 2013 | 70.96 | 71.66 | 69.60 | 71.31 | 358,925 | +0.61(+0.86%) |
Apr 19, 2013 | 70.25 | 71.98 | 69.96 | 70.70 | 228,024 | +0.18(+0.26%) |
Apr 18, 2013 | 75.00 | 75.17 | 70.00 | 70.52 | 421,185 | -3.45(-4.66%) |
Apr 17, 2013 | 74.51 | 74.97 | 71.72 | 73.97 | 463,101 | -1.79(-2.36%) |
Apr 16, 2013 | 75.03 | 76.48 | 74.26 | 75.76 | 472,843 | +1.84(+2.49%) |
Apr 15, 2013 | 77.03 | 78.50 | 73.61 | 73.92 | 582,755 | -3.31(-4.29%) |
Apr 12, 2013 | 77.09 | 78.81 | 75.15 | 77.23 | 611,354 | -0.32(-0.41%) |
Apr 11, 2013 | 77.43 | 81.45 | 77.11 | 77.55 | 1,016,538 | -0.83(-1.06%) |
Apr 10, 2013 | 73.30 | 78.96 | 73.24 | 78.38 | 1,079,933 | +5.34(+7.31%) |
Apr 09, 2013 | 69.54 | 73.98 | 69.14 | 73.04 | 662,417 | +4.71(+6.89%) |
Apr 08, 2013 | 69.25 | 70.24 | 67.92 | 68.33 | 316,879 | -1.12(-1.61%) |
Apr 05, 2013 | 69.43 | 70.75 | 69.27 | 69.45 | 324,269 | -1.27(-1.80%) |
Apr 04, 2013 | 69.63 | 70.89 | 69.37 | 70.72 | 256,584 | +0.70(+1.01%) |
Apr 03, 2013 | 72.37 | 73.05 | 69.23 | 70.02 | 657,998 | -2.38(-3.28%) |
Apr 02, 2013 | 75.00 | 75.49 | 72.12 | 72.39 | 358,862 | -1.76(-2.37%) |
Apr 01, 2013 | 74.93 | 75.79 | 73.86 | 74.15 | 396,096 | -0.07(-0.09%) |
Mar 28, 2013 | 74.57 | 74.94 | 73.49 | 74.22 | 299,689 | +0.70(+0.95%) |
Mar 27, 2013 | 72.46 | 74.46 | 71.28 | 73.52 | 301,503 | +0.42(+0.57%) |
Mar 26, 2013 | 73.43 | 74.72 | 72.53 | 73.10 | 273,352 | -0.02(-0.03%) |
Mar 25, 2013 | 75.58 | 76.47 | 71.82 | 73.12 | 495,629 | -1.68(-2.25%) |
Mar 22, 2013 | 72.90 | 76.61 | 72.55 | 74.80 | 987,169 | +2.49(+3.44%) |
Mar 21, 2013 | 69.95 | 72.55 | 69.79 | 72.31 | 356,734 | +1.69(+2.39%) |
Mar 20, 2013 | 68.99 | 71.49 | 68.68 | 70.62 | 336,455 | +1.98(+2.88%) |
Mar 19, 2013 | 69.76 | 70.65 | 68.26 | 68.64 | 414,674 | -1.06(-1.52%) |
Mar 18, 2013 | 68.49 | 70.25 | 67.03 | 69.70 | 597,416 | +0.09(+0.13%) |
Mar 15, 2013 | 72.97 | 73.00 | 69.47 | 69.61 | 927,666 | -3.64(-4.97%) |
Mar 14, 2013 | 71.34 | 73.38 | 70.41 | 73.25 | 941,390 | +2.05(+2.88%) |
Mar 13, 2013 | 68.18 | 71.79 | 68.01 | 71.20 | 1,088,046 | +2.61(+3.81%) |
Mar 12, 2013 | 69.26 | 70.49 | 68.30 | 68.59 | 476,153 | -0.93(-1.34%) |
Mar 11, 2013 | 69.76 | 70.25 | 68.59 | 69.52 | 414,798 | -0.43(-0.61%) |
Mar 08, 2013 | 69.33 | 70.76 | 67.55 | 69.95 | 688,135 | +1.05(+1.52%) |
Mar 07, 2013 | 66.91 | 70.45 | 66.34 | 68.90 | 1,087,703 | +1.91(+2.85%) |
Mar 06, 2013 | 68.04 | 68.79 | 65.29 | 66.99 | 1,307,700 | -1.17(-1.72%) |
Mar 05, 2013 | 70.11 | 74.17 | 67.89 | 68.16 | 2,446,860 | -0.66(-0.96%) |
Mar 04, 2013 | 70.00 | 72.69 | 67.53 | 68.82 | 3,755,279 | +4.56(+7.10%) |
Mar 01, 2013 | 61.98 | 64.80 | 61.62 | 64.26 | 915,261 | +1.15(+1.82%) |
Feb 28, 2013 | 62.70 | 63.49 | 61.15 | 63.11 | 1,236,243 | -0.83(-1.29%) |
Feb 27, 2013 | 62.50 | 65.25 | 62.00 | 63.94 | 659,120 | +1.44(+2.30%) |
Feb 26, 2013 | 64.05 | 64.35 | 60.20 | 62.50 | 1,091,721 | -4.85(-7.20%) |
Feb 22, 2013 | 66.55 | 68.01 | 66.10 | 67.35 | 596,993 | +1.20(+1.81%) |
Feb 21, 2013 | 67.91 | 67.91 | 64.74 | 66.15 | 1,182,314 | -2.16(-3.16%) |
Feb 20, 2013 | 69.50 | 70.70 | 68.05 | 68.31 | 840,830 | -1.19(-1.71%) |
Feb 19, 2013 | 69.00 | 70.28 | 67.32 | 69.50 | 833,210 | +0.88(+1.28%) |
Feb 15, 2013 | 71.00 | 71.77 | 68.00 | 68.62 | 1,389,022 | -2.58(-3.62%) |
Feb 14, 2013 | 75.50 | 75.50 | 69.25 | 71.20 | 2,254,826 | -4.61(-6.08%) |
Feb 13, 2013 | 76.27 | 77.57 | 73.52 | 75.81 | 1,066,981 | +0.29(+0.38%) |
Feb 12, 2013 | 80.50 | 81.62 | 75.26 | 75.52 | 937,083 | -5.14(-6.37%) |
Feb 11, 2013 | 82.00 | 82.46 | 80.16 | 80.66 | 334,484 | -0.92(-1.13%) |
Feb 08, 2013 | 82.59 | 84.10 | 81.49 | 81.58 | 386,168 | -0.76(-0.92%) |
Feb 07, 2013 | 83.30 | 83.39 | 79.74 | 82.34 | 515,071 | -1.06(-1.27%) |
Feb 06, 2013 | 81.29 | 83.62 | 79.75 | 83.40 | 753,684 | +4.06(+5.12%) |
Feb 04, 2013 | 81.00 | 82.00 | 77.89 | 79.34 | 409,798 | -1.42(-1.76%) |