Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 75.62 | 76.33 | 75.46 | 75.81 | 3,237,321 | -0.71(-0.93%) |
Jan 30, 2014 | 76.54 | 77.03 | 75.63 | 76.53 | 3,772,281 | +0.15(+0.20%) |
Jan 29, 2014 | 75.50 | 76.68 | 75.14 | 76.38 | 3,731,364 | +0.17(+0.22%) |
Jan 28, 2014 | 74.77 | 76.56 | 74.26 | 76.21 | 4,718,684 | +0.62(+0.82%) |
Jan 27, 2014 | 76.21 | 76.50 | 75.09 | 75.59 | 5,256,472 | -0.60(-0.79%) |
Jan 24, 2014 | 77.58 | 77.79 | 76.19 | 76.19 | 5,372,115 | -1.68(-2.16%) |
Jan 23, 2014 | 78.31 | 78.31 | 77.11 | 77.87 | 3,959,996 | -0.79(-1.00%) |
Jan 22, 2014 | 76.73 | 78.89 | 76.62 | 78.66 | 8,371,377 | +2.38(+3.12%) |
Jan 21, 2014 | 75.77 | 76.79 | 75.76 | 76.28 | 5,678,654 | +1.06(+1.41%) |
Jan 17, 2014 | 76.91 | 75.22 | 75.22 | 75.22 | 4,236,747 | -1.18(-1.55%) |
Jan 16, 2014 | 76.61 | 76.79 | 75.73 | 76.40 | 7,301,770 | -0.38(-0.49%) |
Jan 15, 2014 | 75.95 | 77.40 | 76.12 | 76.78 | 5,710,947 | +0.83(+1.09%) |
Jan 14, 2014 | 73.66 | 76.09 | 73.66 | 75.95 | 8,282,086 | +2.32(+3.15%) |
Jan 13, 2014 | 74.69 | 74.99 | 73.46 | 73.63 | 5,259,281 | -1.37(-1.83%) |
Jan 10, 2014 | 74.21 | 75.06 | 73.75 | 75.00 | 4,080,634 | +0.70(+0.95%) |
Jan 09, 2014 | 74.36 | 74.61 | 73.43 | 74.30 | 4,883,210 | +0.04(+0.05%) |
Jan 08, 2014 | 75.03 | 75.16 | 73.91 | 74.26 | 4,629,417 | -0.75(-1.00%) |
Jan 07, 2014 | 74.08 | 75.09 | 73.44 | 75.01 | 4,383,133 | +1.41(+1.91%) |
Jan 06, 2014 | 73.63 | 73.91 | 73.10 | 73.60 | 4,288,962 | +0.03(+0.04%) |
Jan 03, 2014 | 73.95 | 74.44 | 73.42 | 73.58 | 2,372,875 | -0.23(-0.32%) |
Jan 02, 2014 | 74.25 | 74.25 | 73.29 | 73.81 | 3,562,095 | -0.71(-0.96%) |
Dec 31, 2013 | 74.26 | 74.52 | 74.52 | 74.52 | 2,404,257 | +0.22(+0.29%) |
Dec 30, 2013 | 74.53 | 75.03 | 74.04 | 74.31 | 2,482,978 | -0.29(-0.39%) |
Dec 27, 2013 | 73.57 | 74.87 | 73.44 | 74.60 | 3,241,164 | +1.11(+1.51%) |
Dec 26, 2013 | 73.74 | 73.76 | 73.18 | 73.49 | 2,706,613 | -0.17(-0.23%) |
Dec 24, 2013 | 73.75 | 73.84 | 73.53 | 73.66 | 2,345,541 | -0.08(-0.11%) |
Dec 23, 2013 | 74.33 | 74.49 | 73.58 | 73.74 | 3,861,995 | -0.26(-0.36%) |
Dec 20, 2013 | 74.19 | 74.72 | 73.88 | 74.01 | 6,437,178 | -0.23(-0.32%) |
Dec 19, 2013 | 74.72 | 74.78 | 74.04 | 74.24 | 6,713,758 | -0.59(-0.79%) |
Dec 18, 2013 | 74.31 | 74.89 | 73.28 | 74.83 | 8,113,915 | +0.51(+0.68%) |
Dec 17, 2013 | 74.13 | 74.94 | 73.92 | 74.33 | 9,256,301 | +0.04(+0.05%) |
Dec 16, 2013 | 73.78 | 75.07 | 73.56 | 74.29 | 11,004,651 | +0.72(+0.98%) |
Dec 13, 2013 | 78.61 | 73.58 | 69.15 | 73.57 | 41,022,524 | -5.05(-6.42%) |
Dec 12, 2013 | 78.65 | 79.73 | 78.45 | 78.61 | 3,938,802 | +0.08(+0.10%) |
Dec 11, 2013 | 80.11 | 80.21 | 78.37 | 78.54 | 5,440,647 | -1.57(-1.96%) |
Dec 10, 2013 | 80.98 | 82.00 | 80.04 | 80.11 | 5,847,062 | -0.87(-1.08%) |
Dec 09, 2013 | 81.42 | 81.59 | 80.27 | 80.98 | 4,398,564 | -0.26(-0.32%) |
Dec 06, 2013 | 83.14 | 83.46 | 80.98 | 81.24 | 4,211,244 | -1.26(-1.52%) |
Dec 05, 2013 | 82.70 | 83.49 | 82.27 | 82.50 | 2,875,001 | -0.58(-0.70%) |
Dec 04, 2013 | 83.91 | 83.92 | 82.52 | 83.08 | 3,805,481 | -0.83(-0.99%) |
Dec 03, 2013 | 83.04 | 84.10 | 82.51 | 83.91 | 4,511,205 | +0.93(+1.12%) |
Dec 02, 2013 | 83.37 | 83.56 | 82.59 | 82.99 | 2,487,971 | -0.29(-0.35%) |
Nov 29, 2013 | 83.00 | 84.23 | 82.19 | 83.28 | 2,672,487 | +0.21(+0.25%) |
Nov 27, 2013 | 84.59 | 84.88 | 82.66 | 83.07 | 3,912,053 | -1.85(-2.18%) |
Nov 26, 2013 | 84.69 | 85.34 | 83.67 | 84.92 | 2,795,435 | +0.05(+0.06%) |
Nov 25, 2013 | 86.22 | 86.22 | 84.29 | 84.87 | 2,543,321 | -1.43(-1.65%) |
Nov 22, 2013 | 86.95 | 86.96 | 85.81 | 86.30 | 2,233,311 | -0.22(-0.25%) |
Nov 21, 2013 | 85.70 | 86.71 | 85.30 | 86.51 | 2,219,401 | +1.62(+1.91%) |
Nov 20, 2013 | 85.65 | 85.96 | 84.51 | 84.89 | 2,664,550 | -0.15(-0.18%) |
Nov 19, 2013 | 84.88 | 85.80 | 83.91 | 85.04 | 2,793,079 | +0.30(+0.35%) |
Nov 18, 2013 | 85.54 | 85.60 | 84.41 | 84.74 | 3,546,151 | -0.52(-0.60%) |
Nov 15, 2013 | 85.31 | 85.91 | 84.29 | 85.26 | 3,616,506 | -0.14(-0.16%) |
Nov 14, 2013 | 85.45 | 85.57 | 84.70 | 85.40 | 2,164,157 | -0.13(-0.15%) |
Nov 13, 2013 | 83.96 | 85.67 | 83.73 | 85.53 | 3,906,028 | +1.21(+1.43%) |
Nov 12, 2013 | 85.26 | 85.26 | 84.07 | 84.32 | 4,743,893 | -1.14(-1.34%) |
Nov 11, 2013 | 85.46 | 86.03 | 84.91 | 85.46 | 2,009,296 | +0.17(+0.20%) |
Nov 08, 2013 | 83.94 | 85.64 | 83.93 | 85.29 | 3,750,513 | +0.96(+1.13%) |
Nov 07, 2013 | 86.76 | 86.84 | 83.89 | 84.34 | 4,825,737 | -1.94(-2.25%) |
Nov 06, 2013 | 87.87 | 88.33 | 85.80 | 86.28 | 3,443,304 | -0.79(-0.90%) |
Nov 05, 2013 | 88.80 | 89.01 | 86.64 | 87.06 | 5,123,917 | -2.88(-3.20%) |
Nov 04, 2013 | 89.39 | 90.51 | 88.37 | 89.94 | 3,568,876 | +1.44(+1.63%) |
Nov 01, 2013 | 89.48 | 90.00 | 87.47 | 88.50 | 3,302,056 | -0.84(-0.94%) |
Oct 31, 2013 | 90.05 | 90.30 | 87.89 | 89.34 | 3,037,871 | -0.68(-0.75%) |
Oct 30, 2013 | 91.86 | 92.33 | 88.63 | 90.02 | 2,535,880 | -1.64(-1.79%) |
Oct 29, 2013 | 91.04 | 91.79 | 90.64 | 91.66 | 2,617,463 | +1.11(+1.22%) |
Oct 28, 2013 | 90.26 | 90.92 | 89.63 | 90.55 | 3,288,737 | +0.40(+0.45%) |
Oct 25, 2013 | 88.42 | 90.18 | 88.38 | 90.15 | 3,702,191 | +1.74(+1.97%) |
Oct 24, 2013 | 86.52 | 88.64 | 85.57 | 88.41 | 5,591,436 | +1.88(+2.18%) |
Oct 23, 2013 | 88.67 | 88.71 | 86.18 | 86.52 | 5,098,464 | -2.89(-3.23%) |
Oct 22, 2013 | 90.01 | 91.19 | 88.69 | 89.41 | 3,505,129 | -0.63(-0.70%) |
Oct 21, 2013 | 91.61 | 92.10 | 89.89 | 90.04 | 2,636,502 | -1.30(-1.43%) |
Oct 18, 2013 | 91.12 | 91.72 | 90.16 | 91.34 | 2,723,891 | +0.63(+0.69%) |
Oct 17, 2013 | 91.35 | 91.49 | 90.06 | 90.71 | 2,371,239 | -0.73(-0.80%) |
Oct 16, 2013 | 90.56 | 92.01 | 90.37 | 91.44 | 3,911,799 | +1.59(+1.77%) |
Oct 15, 2013 | 89.54 | 90.65 | 89.15 | 89.85 | 2,637,107 | +0.08(+0.08%) |
Oct 14, 2013 | 88.63 | 90.13 | 88.39 | 89.77 | 2,277,013 | +0.27(+0.30%) |
Oct 11, 2013 | 87.96 | 89.99 | 87.84 | 89.50 | 2,284,671 | +0.98(+1.11%) |
Oct 10, 2013 | 87.56 | 88.67 | 86.61 | 88.52 | 2,191,713 | +2.16(+2.50%) |
Oct 09, 2013 | 86.98 | 87.73 | 85.88 | 86.36 | 1,919,667 | -0.01(-0.01%) |
Oct 08, 2013 | 87.81 | 88.43 | 86.15 | 86.37 | 2,364,381 | -1.39(-1.58%) |
Oct 07, 2013 | 87.45 | 88.97 | 87.24 | 87.76 | 1,999,418 | -0.28(-0.32%) |
Oct 04, 2013 | 87.33 | 88.23 | 86.94 | 88.04 | 1,779,113 | +0.86(+0.99%) |
Oct 03, 2013 | 88.44 | 88.87 | 87.03 | 87.18 | 2,356,499 | -1.59(-1.80%) |
Oct 02, 2013 | 87.33 | 88.79 | 86.61 | 88.77 | 2,651,282 | +1.16(+1.33%) |
Oct 01, 2013 | 87.09 | 88.56 | 86.73 | 87.61 | 2,751,733 | +0.42(+0.48%) |
Sep 30, 2013 | 87.45 | 87.84 | 86.73 | 87.19 | 2,772,713 | -1.44(-1.63%) |
Sep 27, 2013 | 88.30 | 88.74 | 87.70 | 88.63 | 1,718,599 | +0.05(+0.05%) |
Sep 26, 2013 | 89.05 | 89.31 | 87.59 | 88.58 | 2,237,523 | -0.33(-0.37%) |
Sep 25, 2013 | 88.53 | 89.73 | 88.47 | 88.91 | 2,371,305 | +0.11(+0.13%) |
Sep 24, 2013 | 88.25 | 90.02 | 87.86 | 88.80 | 3,509,053 | +0.56(+0.64%) |
Sep 23, 2013 | 87.62 | 88.49 | 86.87 | 88.24 | 1,885,676 | +0.39(+0.45%) |
Sep 20, 2013 | 88.86 | 89.05 | 87.57 | 87.84 | 2,810,961 | -1.04(-1.17%) |
Sep 19, 2013 | 89.31 | 89.63 | 88.34 | 88.88 | 2,833,376 | -0.15(-0.17%) |
Sep 18, 2013 | 87.88 | 89.16 | 87.84 | 89.03 | 2,717,218 | +1.21(+1.38%) |
Sep 17, 2013 | 87.36 | 88.39 | 86.91 | 87.82 | 2,446,522 | +0.29(+0.33%) |
Sep 16, 2013 | 89.44 | 89.46 | 87.32 | 87.53 | 3,582,721 | -1.26(-1.42%) |
Sep 13, 2013 | 90.66 | 90.71 | 88.56 | 88.79 | 3,483,140 | -0.78(-0.87%) |
Sep 12, 2013 | 88.65 | 89.76 | 88.24 | 89.57 | 3,565,335 | +0.81(+0.91%) |
Sep 11, 2013 | 87.78 | 88.76 | 87.20 | 88.76 | 2,076,648 | +1.19(+1.36%) |
Sep 10, 2013 | 88.06 | 88.27 | 86.61 | 87.57 | 2,927,496 | -0.58(-0.66%) |
Sep 09, 2013 | 87.33 | 88.26 | 87.33 | 88.15 | 2,447,740 | +1.12(+1.28%) |
Sep 06, 2013 | 86.82 | 87.96 | 86.29 | 87.04 | 2,697,885 | +0.24(+0.28%) |
Sep 05, 2013 | 86.36 | 87.03 | 86.30 | 86.79 | 1,637,896 | +0.55(+0.64%) |
Sep 04, 2013 | 86.63 | 86.87 | 86.04 | 86.24 | 2,470,819 | -0.51(-0.59%) |
Sep 03, 2013 | 86.49 | 86.91 | 85.81 | 86.76 | 2,072,823 | +1.21(+1.41%) |
Aug 30, 2013 | 85.73 | 86.26 | 84.95 | 85.55 | 2,173,750 | -0.22(-0.25%) |
Aug 29, 2013 | 86.14 | 86.75 | 85.70 | 85.76 | 2,808,910 | -0.87(-1.00%) |
Aug 28, 2013 | 85.39 | 87.16 | 85.39 | 86.63 | 4,346,844 | +1.59(+1.87%) |
Aug 27, 2013 | 84.41 | 86.02 | 84.40 | 85.04 | 3,028,718 | -0.13(-0.15%) |
Aug 26, 2013 | 86.04 | 86.18 | 84.91 | 85.17 | 3,371,229 | +1.14(+1.36%) |
Aug 23, 2013 | 83.80 | 84.12 | 83.15 | 84.03 | 1,749,788 | +0.51(+0.60%) |
Aug 22, 2013 | 83.21 | 84.06 | 82.83 | 83.53 | 1,717,111 | +0.67(+0.81%) |
Aug 21, 2013 | 83.69 | 84.02 | 82.66 | 82.85 | 2,286,566 | -1.17(-1.39%) |
Aug 20, 2013 | 83.41 | 84.66 | 83.12 | 84.02 | 2,248,828 | +0.79(+0.94%) |
Aug 19, 2013 | 85.33 | 85.37 | 83.08 | 83.24 | 3,687,670 | -2.41(-2.81%) |
Aug 16, 2013 | 84.11 | 86.04 | 83.71 | 85.64 | 5,467,425 | +2.17(+2.60%) |
Aug 15, 2013 | 82.54 | 84.11 | 81.95 | 83.47 | 2,652,369 | +0.21(+0.25%) |
Aug 14, 2013 | 83.22 | 83.57 | 82.63 | 83.27 | 2,411,420 | -0.12(-0.15%) |
Aug 13, 2013 | 83.43 | 83.58 | 82.44 | 83.39 | 2,502,456 | -0.03(-0.03%) |
Aug 12, 2013 | 83.22 | 83.93 | 82.83 | 83.42 | 2,355,742 | -0.62(-0.73%) |
Aug 09, 2013 | 84.61 | 84.83 | 83.42 | 84.03 | 2,174,835 | -0.64(-0.75%) |
Aug 08, 2013 | 83.87 | 84.81 | 82.95 | 84.67 | 3,233,511 | +1.17(+1.40%) |
Aug 07, 2013 | 83.24 | 83.67 | 82.57 | 83.50 | 2,934,078 | +0.10(+0.12%) |
Aug 06, 2013 | 84.61 | 84.85 | 82.91 | 83.40 | 3,012,441 | -1.62(-1.90%) |
Aug 05, 2013 | 84.38 | 85.30 | 84.33 | 85.02 | 2,358,992 | +0.36(+0.43%) |
Aug 02, 2013 | 84.36 | 84.88 | 83.88 | 84.65 | 3,053,883 | +0.06(+0.07%) |
Aug 01, 2013 | 83.72 | 84.77 | 83.72 | 84.59 | 4,289,536 | +1.76(+2.12%) |
Jul 31, 2013 | 83.42 | 83.85 | 82.68 | 82.83 | 3,787,719 | -0.26(-0.32%) |
Jul 30, 2013 | 82.91 | 83.52 | 81.01 | 83.10 | 6,440,499 | +0.14(+0.17%) |
Jul 29, 2013 | 82.87 | 83.23 | 82.11 | 82.96 | 3,469,974 | +0.13(+0.16%) |
Jul 26, 2013 | 83.00 | 83.46 | 82.45 | 82.83 | 2,872,838 | -0.92(-1.10%) |
Jul 25, 2013 | 83.85 | 84.43 | 83.05 | 83.74 | 2,778,215 | -0.04(-0.04%) |
Jul 24, 2013 | 85.50 | 85.50 | 83.56 | 83.78 | 3,542,101 | -1.52(-1.78%) |
Jul 23, 2013 | 85.26 | 85.59 | 84.87 | 85.30 | 2,795,405 | +0.09(+0.11%) |
Jul 22, 2013 | 86.30 | 86.89 | 85.20 | 85.20 | 3,455,457 | -1.68(-1.94%) |
Jul 19, 2013 | 84.75 | 86.90 | 84.47 | 86.89 | 3,645,043 | +2.42(+2.87%) |
Jul 18, 2013 | 83.57 | 84.52 | 83.57 | 84.46 | 3,972,452 | +1.33(+1.60%) |
Jul 17, 2013 | 82.75 | 83.74 | 82.69 | 83.13 | 1,693,344 | +0.56(+0.68%) |
Jul 16, 2013 | 83.49 | 83.63 | 82.20 | 82.57 | 3,822,895 | -0.81(-0.98%) |
Jul 15, 2013 | 84.85 | 84.86 | 83.36 | 83.39 | 3,545,149 | -1.49(-1.75%) |
Jul 12, 2013 | 84.50 | 85.02 | 83.69 | 84.87 | 3,349,193 | +0.08(+0.10%) |
Jul 11, 2013 | 84.16 | 84.97 | 83.56 | 84.79 | 2,952,676 | +1.86(+2.25%) |
Jul 10, 2013 | 82.85 | 83.86 | 82.47 | 82.93 | 2,759,085 | +0.24(+0.29%) |
Jul 09, 2013 | 83.07 | 83.63 | 82.61 | 82.69 | 2,645,299 | +0.06(+0.07%) |
Jul 08, 2013 | 83.02 | 83.47 | 82.43 | 82.63 | 2,576,669 | -0.07(-0.09%) |
Jul 05, 2013 | 81.86 | 82.84 | 81.41 | 82.70 | 1,692,918 | +1.36(+1.67%) |
Jul 03, 2013 | 81.12 | 81.47 | 80.55 | 81.35 | 1,561,102 | +0.15(+0.18%) |
Jul 02, 2013 | 81.28 | 82.26 | 80.89 | 81.20 | 2,575,402 | -0.02(-0.02%) |
Jul 01, 2013 | 80.79 | 82.21 | 80.67 | 81.22 | 2,971,083 | +0.80(+1.00%) |
Jun 28, 2013 | 79.96 | 81.18 | 79.70 | 80.41 | 2,623,246 | -0.09(-0.12%) |
Jun 27, 2013 | 81.46 | 81.87 | 80.46 | 80.50 | 2,293,232 | -0.29(-0.36%) |
Jun 26, 2013 | 80.34 | 81.23 | 79.34 | 80.79 | 4,276,801 | +1.18(+1.48%) |
Jun 25, 2013 | 78.60 | 79.92 | 78.40 | 79.62 | 4,591,064 | +1.97(+2.54%) |
Jun 24, 2013 | 76.99 | 78.75 | 75.44 | 77.64 | 4,539,011 | -0.44(-0.56%) |
Jun 21, 2013 | 78.26 | 78.51 | 76.83 | 78.08 | 4,357,011 | +0.31(+0.40%) |
Jun 20, 2013 | 79.41 | 79.77 | 77.37 | 77.77 | 3,957,166 | -2.95(-3.65%) |
Jun 19, 2013 | 81.34 | 82.14 | 80.71 | 80.72 | 2,841,177 | -0.69(-0.85%) |
Jun 18, 2013 | 81.77 | 82.21 | 81.09 | 81.41 | 3,044,391 | -0.05(-0.06%) |
Jun 17, 2013 | 81.41 | 82.07 | 80.80 | 81.46 | 2,137,237 | +0.88(+1.09%) |
Jun 14, 2013 | 82.10 | 82.13 | 80.19 | 80.58 | 2,152,782 | -1.25(-1.53%) |
Jun 13, 2013 | 80.47 | 82.02 | 80.30 | 81.83 | 2,576,278 | +1.47(+1.83%) |
Jun 12, 2013 | 81.84 | 81.84 | 79.95 | 80.36 | 2,474,311 | -0.30(-0.37%) |
Jun 11, 2013 | 80.90 | 81.67 | 80.31 | 80.66 | 2,795,148 | -1.76(-2.13%) |
Jun 10, 2013 | 82.46 | 82.84 | 81.81 | 82.42 | 2,015,444 | +0.18(+0.22%) |
Jun 07, 2013 | 81.95 | 82.99 | 81.72 | 82.25 | 2,468,789 | +1.01(+1.24%) |
Jun 06, 2013 | 80.73 | 81.60 | 79.78 | 81.24 | 3,172,841 | +0.60(+0.74%) |
Jun 05, 2013 | 81.42 | 81.86 | 80.57 | 80.64 | 2,313,535 | -1.18(-1.44%) |
Jun 04, 2013 | 82.34 | 82.84 | 81.12 | 81.82 | 2,736,188 | -0.96(-1.16%) |
Jun 03, 2013 | 82.12 | 83.28 | 81.69 | 82.78 | 3,262,254 | +1.01(+1.23%) |
May 31, 2013 | 83.57 | 83.95 | 81.71 | 81.77 | 4,006,451 | -2.47(-2.93%) |
May 30, 2013 | 84.36 | 84.84 | 83.62 | 84.24 | 2,563,454 | -0.36(-0.43%) |
May 29, 2013 | 84.77 | 85.57 | 84.43 | 84.60 | 3,529,699 | -0.90(-1.05%) |
May 28, 2013 | 84.83 | 85.97 | 84.62 | 85.50 | 4,632,058 | +1.98(+2.37%) |
May 24, 2013 | 82.98 | 83.62 | 82.23 | 83.52 | 3,086,363 | -0.28(-0.33%) |
May 23, 2013 | 81.98 | 83.86 | 81.29 | 83.80 | 3,739,317 | +0.40(+0.48%) |
May 22, 2013 | 85.31 | 85.93 | 82.80 | 83.40 | 4,187,826 | -2.02(-2.36%) |
May 21, 2013 | 85.16 | 85.96 | 84.35 | 85.41 | 2,939,838 | +0.13(+0.15%) |
May 20, 2013 | 84.03 | 86.17 | 84.03 | 85.28 | 3,724,007 | +1.12(+1.33%) |
May 17, 2013 | 82.89 | 84.56 | 84.16 | 84.16 | 4,882,447 | +2.08(+2.53%) |
May 16, 2013 | 82.29 | 83.24 | 81.82 | 82.09 | 3,101,177 | -0.34(-0.41%) |
May 15, 2013 | 82.47 | 82.77 | 80.75 | 82.42 | 3,826,754 | +1.27(+1.57%) |
May 13, 2013 | 80.39 | 81.44 | 80.35 | 81.15 | 1,891,575 | +0.34(+0.42%) |
May 10, 2013 | 81.16 | 81.16 | 79.95 | 80.81 | 2,581,599 | -0.50(-0.62%) |
May 09, 2013 | 81.84 | 82.23 | 80.86 | 81.32 | 2,871,331 | -0.64(-0.78%) |
May 08, 2013 | 80.93 | 82.19 | 80.86 | 81.96 | 4,158,464 | +0.87(+1.07%) |
May 07, 2013 | 83.67 | 83.87 | 80.94 | 81.09 | 6,384,683 | -0.82(-1.00%) |
May 06, 2013 | 81.33 | 82.60 | 80.87 | 81.91 | 3,580,736 | +0.95(+1.18%) |
May 03, 2013 | 80.16 | 81.13 | 79.26 | 80.96 | 2,500,009 | +1.69(+2.13%) |
May 02, 2013 | 78.23 | 79.53 | 77.52 | 79.26 | 2,493,071 | +1.46(+1.87%) |
May 01, 2013 | 78.68 | 78.68 | 77.14 | 77.80 | 2,814,203 | -1.43(-1.81%) |
Apr 30, 2013 | 79.10 | 79.41 | 78.29 | 79.24 | 3,506,325 | +0.23(+0.30%) |
Apr 29, 2013 | 78.93 | 79.57 | 78.64 | 79.00 | 1,930,058 | +0.63(+0.80%) |
Apr 26, 2013 | 78.62 | 78.65 | 77.31 | 78.38 | 3,213,345 | -0.26(-0.33%) |
Apr 25, 2013 | 78.28 | 79.93 | 77.79 | 78.64 | 5,368,891 | +0.75(+0.96%) |
Apr 24, 2013 | 76.53 | 78.23 | 76.38 | 77.89 | 3,442,065 | +1.64(+2.15%) |
Apr 23, 2013 | 76.03 | 76.36 | 75.07 | 76.25 | 3,423,819 | +0.49(+0.64%) |
Apr 22, 2013 | 75.04 | 76.21 | 74.08 | 75.77 | 2,731,291 | +0.99(+1.33%) |
Apr 19, 2013 | 75.82 | 76.04 | 74.01 | 74.78 | 3,346,397 | -0.61(-0.81%) |
Apr 18, 2013 | 74.59 | 75.80 | 73.20 | 75.38 | 4,607,631 | +1.11(+1.50%) |
Apr 17, 2013 | 75.97 | 75.97 | 73.71 | 74.27 | 4,699,620 | -2.53(-3.30%) |
Apr 16, 2013 | 75.35 | 77.25 | 75.31 | 76.80 | 4,560,155 | +2.51(+3.38%) |
Apr 15, 2013 | 78.33 | 78.41 | 74.28 | 74.29 | 7,728,675 | -5.44(-6.82%) |
Apr 12, 2013 | 81.25 | 81.36 | 79.51 | 79.73 | 3,893,174 | -1.93(-2.36%) |
Apr 11, 2013 | 81.12 | 81.70 | 80.41 | 81.66 | 2,884,705 | +0.91(+1.12%) |
Apr 10, 2013 | 81.47 | 81.52 | 80.36 | 80.75 | 3,317,201 | -0.40(-0.50%) |
Apr 09, 2013 | 80.85 | 81.31 | 80.18 | 81.15 | 2,835,182 | +0.24(+0.30%) |
Apr 08, 2013 | 79.38 | 80.93 | 79.20 | 80.91 | 2,794,202 | +1.42(+1.79%) |
Apr 05, 2013 | 77.55 | 79.71 | 77.12 | 79.49 | 3,469,901 | +0.71(+0.90%) |
Apr 04, 2013 | 78.43 | 78.83 | 77.56 | 78.78 | 2,747,286 | +0.23(+0.30%) |
Apr 03, 2013 | 79.94 | 80.00 | 77.80 | 78.54 | 3,336,550 | -1.51(-1.89%) |
Apr 02, 2013 | 80.65 | 80.98 | 79.66 | 80.06 | 3,211,697 | -0.67(-0.83%) |
Apr 01, 2013 | 81.48 | 82.22 | 80.40 | 80.73 | 3,141,476 | -1.02(-1.25%) |
Mar 28, 2013 | 83.20 | 83.39 | 81.47 | 81.75 | 4,534,446 | -1.22(-1.48%) |
Mar 27, 2013 | 82.65 | 83.35 | 82.26 | 82.97 | 2,892,804 | -0.11(-0.13%) |
Mar 26, 2013 | 82.53 | 83.18 | 82.16 | 83.09 | 3,552,613 | +1.49(+1.82%) |
Mar 25, 2013 | 81.19 | 83.01 | 81.19 | 81.60 | 3,345,527 | +0.66(+0.82%) |
Mar 22, 2013 | 80.28 | 81.49 | 80.28 | 80.94 | 3,352,150 | +1.02(+1.28%) |
Mar 21, 2013 | 80.01 | 81.16 | 79.85 | 79.92 | 3,293,894 | -0.85(-1.05%) |
Mar 20, 2013 | 81.57 | 81.80 | 80.01 | 80.77 | 6,058,059 | +2.92(+3.75%) |
Mar 19, 2013 | 79.40 | 79.58 | 77.17 | 77.85 | 2,797,996 | -1.25(-1.58%) |
Mar 18, 2013 | 78.94 | 80.11 | 78.62 | 79.10 | 3,045,403 | -0.68(-0.86%) |
Mar 15, 2013 | 79.32 | 80.05 | 79.06 | 79.79 | 4,480,500 | +0.15(+0.19%) |
Mar 14, 2013 | 78.67 | 80.00 | 78.48 | 79.64 | 4,186,663 | +1.17(+1.49%) |
Mar 13, 2013 | 78.19 | 78.91 | 78.09 | 78.47 | 2,429,163 | -0.30(-0.38%) |
Mar 12, 2013 | 78.11 | 78.95 | 77.86 | 78.77 | 3,514,200 | +0.64(+0.81%) |
Mar 11, 2013 | 77.79 | 78.34 | 77.00 | 78.13 | 2,518,629 | +0.54(+0.70%) |
Mar 08, 2013 | 77.79 | 77.91 | 76.94 | 77.59 | 2,270,602 | +0.26(+0.34%) |
Mar 07, 2013 | 76.45 | 77.74 | 75.54 | 77.33 | 2,534,478 | +1.00(+1.31%) |
Mar 06, 2013 | 77.75 | 77.89 | 75.90 | 76.33 | 3,701,773 | -0.92(-1.20%) |
Mar 05, 2013 | 75.99 | 78.20 | 75.97 | 77.25 | 6,834,877 | +2.23(+2.97%) |
Mar 04, 2013 | 74.79 | 75.88 | 73.99 | 75.02 | 3,665,774 | +0.49(+0.65%) |
Mar 01, 2013 | 73.65 | 74.92 | 73.11 | 74.54 | 3,288,713 | +0.22(+0.30%) |
Feb 28, 2013 | 74.41 | 75.00 | 74.10 | 74.31 | 3,863,479 | -0.43(-0.57%) |
Feb 27, 2013 | 73.03 | 75.63 | 72.92 | 74.74 | 3,960,617 | +1.36(+1.86%) |
Feb 26, 2013 | 73.82 | 74.02 | 71.91 | 73.38 | 4,881,803 | +0.01(+0.01%) |
Feb 25, 2013 | 76.83 | 77.04 | 73.37 | 73.37 | 4,139,012 | -2.97(-3.89%) |
Feb 22, 2013 | 75.42 | 76.34 | 75.20 | 76.34 | 2,563,627 | +1.44(+1.92%) |
Feb 21, 2013 | 74.72 | 75.21 | 74.04 | 74.90 | 5,024,713 | -0.15(-0.20%) |
Feb 20, 2013 | 78.21 | 78.21 | 74.98 | 75.05 | 5,045,635 | -3.51(-4.47%) |
Feb 19, 2013 | 76.96 | 78.56 | 76.95 | 78.56 | 3,510,219 | +1.91(+2.50%) |
Feb 15, 2013 | 78.15 | 78.28 | 76.28 | 76.65 | 4,469,481 | -1.79(-2.29%) |
Feb 14, 2013 | 78.09 | 78.84 | 77.61 | 78.44 | 2,320,394 | -0.12(-0.15%) |
Feb 13, 2013 | 77.94 | 78.56 | 77.79 | 78.56 | 2,781,298 | +0.63(+0.81%) |
Feb 12, 2013 | 78.36 | 78.41 | 77.30 | 77.93 | 2,013,879 | -0.02(-0.02%) |
Feb 11, 2013 | 78.42 | 78.42 | 77.52 | 77.94 | 2,101,749 | -0.92(-1.16%) |
Feb 08, 2013 | 78.56 | 79.21 | 78.56 | 78.86 | 2,074,399 | +0.33(+0.42%) |
Feb 07, 2013 | 78.01 | 78.91 | 77.52 | 78.53 | 3,638,983 | +0.37(+0.48%) |
Feb 06, 2013 | 76.81 | 78.23 | 76.81 | 78.16 | 3,997,290 | +2.99(+3.98%) |
Feb 04, 2013 | 75.35 | 75.83 | 74.80 | 75.17 | 3,422,677 | -0.63(-0.84%) |