Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 80.84 | 81.90 | 80.68 | 81.41 | 722,049 | -0.46(-0.56%) |
Jan 30, 2014 | 81.53 | 82.14 | 81.45 | 81.87 | 606,178 | +1.24(+1.53%) |
Jan 29, 2014 | 80.90 | 81.25 | 80.44 | 80.63 | 751,150 | -0.96(-1.17%) |
Jan 28, 2014 | 81.14 | 81.68 | 81.03 | 81.59 | 3,904,716 | +0.39(+0.48%) |
Jan 27, 2014 | 81.97 | 81.99 | 80.67 | 81.20 | 792,323 | -0.63(-0.77%) |
Jan 24, 2014 | 83.19 | 83.28 | 81.81 | 81.83 | 838,667 | -1.96(-2.34%) |
Jan 23, 2014 | 84.03 | 84.03 | 83.33 | 83.79 | 588,910 | -0.54(-0.64%) |
Jan 22, 2014 | 84.20 | 84.42 | 84.12 | 84.33 | 486,777 | +0.16(+0.19%) |
Jan 21, 2014 | 84.19 | 84.36 | 83.57 | 84.17 | 584,727 | +0.43(+0.52%) |
Jan 17, 2014 | 83.87 | 83.74 | 83.74 | 83.74 | 453,446 | -0.26(-0.31%) |
Jan 16, 2014 | 83.80 | 84.07 | 83.73 | 84.00 | 499,855 | +0.00(+0.00%) |
Jan 15, 2014 | 83.56 | 84.10 | 83.73 | 84.00 | 542,537 | +0.44(+0.53%) |
Jan 14, 2014 | 82.66 | 83.60 | 82.56 | 83.56 | 504,888 | +1.19(+1.45%) |
Jan 13, 2014 | 83.45 | 83.61 | 82.17 | 82.36 | 514,337 | -1.24(-1.48%) |
Jan 10, 2014 | 83.50 | 83.60 | 83.03 | 83.60 | 750,770 | +0.31(+0.37%) |
Jan 09, 2014 | 83.67 | 83.68 | 82.97 | 83.29 | 479,121 | -0.13(-0.15%) |
Jan 08, 2014 | 83.37 | 83.57 | 83.11 | 83.42 | 736,395 | +0.14(+0.17%) |
Jan 07, 2014 | 83.00 | 83.39 | 82.97 | 83.28 | 678,003 | +0.63(+0.76%) |
Jan 06, 2014 | 83.21 | 83.21 | 82.47 | 82.64 | 1,085,450 | -0.35(-0.42%) |
Jan 03, 2014 | 83.41 | 83.45 | 82.96 | 83.00 | 472,320 | -0.23(-0.28%) |
Jan 02, 2014 | 83.70 | 83.70 | 82.95 | 83.23 | 811,587 | -0.74(-0.88%) |
Dec 31, 2013 | 83.65 | 83.97 | 83.97 | 83.97 | 537,775 | +0.44(+0.53%) |
Dec 30, 2013 | 83.61 | 83.61 | 83.35 | 83.53 | 540,292 | +0.07(+0.09%) |
Dec 27, 2013 | 83.80 | 83.80 | 83.42 | 83.46 | 380,939 | -0.13(-0.15%) |
Dec 26, 2013 | 83.38 | 83.65 | 83.32 | 83.58 | 551,934 | +0.36(+0.43%) |
Dec 24, 2013 | 83.14 | 83.24 | 83.07 | 83.22 | 299,673 | +0.19(+0.22%) |
Dec 23, 2013 | 82.92 | 83.09 | 82.77 | 83.03 | 788,089 | +0.64(+0.77%) |
Dec 20, 2013 | 81.97 | 82.65 | 81.97 | 82.40 | 3,652,117 | +0.57(+0.69%) |
Dec 19, 2013 | 81.71 | 81.90 | 81.46 | 81.83 | 523,538 | -0.07(-0.09%) |
Dec 18, 2013 | 80.79 | 81.90 | 79.92 | 81.90 | 811,832 | +1.21(+1.50%) |
Dec 17, 2013 | 80.91 | 80.91 | 80.45 | 80.69 | 592,011 | -0.10(-0.12%) |
Dec 16, 2013 | 80.73 | 81.05 | 80.61 | 80.79 | 487,791 | +0.57(+0.71%) |
Dec 13, 2013 | 80.40 | 80.58 | 80.12 | 80.22 | 467,191 | +0.05(+0.06%) |
Dec 12, 2013 | 80.39 | 80.54 | 80.07 | 80.18 | 341,095 | -0.26(-0.32%) |
Dec 11, 2013 | 81.35 | 81.44 | 80.33 | 80.44 | 416,127 | -0.86(-1.06%) |
Dec 10, 2013 | 81.25 | 81.56 | 81.22 | 81.30 | 338,532 | -0.19(-0.23%) |
Dec 09, 2013 | 81.52 | 81.64 | 81.36 | 81.49 | 411,956 | +0.14(+0.18%) |
Dec 06, 2013 | 81.48 | 81.48 | 81.01 | 81.34 | 314,612 | +0.67(+0.84%) |
Dec 05, 2013 | 80.60 | 80.90 | 80.54 | 80.67 | 395,221 | -0.01(-0.01%) |
Dec 04, 2013 | 80.51 | 80.98 | 80.01 | 80.68 | 409,455 | -0.09(-0.11%) |
Dec 03, 2013 | 80.73 | 80.97 | 80.47 | 80.77 | 471,937 | -0.16(-0.20%) |
Dec 02, 2013 | 81.33 | 81.38 | 80.81 | 80.93 | 513,347 | -0.26(-0.32%) |
Nov 29, 2013 | 81.32 | 81.49 | 81.14 | 81.19 | 220,701 | +0.06(+0.08%) |
Nov 27, 2013 | 80.94 | 81.18 | 80.87 | 81.13 | 333,655 | +0.28(+0.34%) |
Nov 26, 2013 | 80.52 | 81.08 | 80.44 | 80.85 | 411,619 | +0.38(+0.47%) |
Nov 25, 2013 | 80.83 | 80.83 | 80.40 | 80.47 | 660,066 | -0.22(-0.28%) |
Nov 22, 2013 | 80.40 | 80.71 | 80.33 | 80.70 | 407,294 | +0.40(+0.50%) |
Nov 21, 2013 | 79.83 | 80.35 | 79.78 | 80.29 | 385,186 | +0.72(+0.90%) |
Nov 20, 2013 | 80.01 | 80.29 | 79.38 | 79.57 | 432,944 | -0.33(-0.42%) |
Nov 19, 2013 | 80.18 | 80.31 | 79.73 | 79.91 | 392,964 | -0.24(-0.30%) |
Nov 18, 2013 | 80.86 | 80.89 | 79.98 | 80.15 | 431,474 | -0.53(-0.66%) |
Nov 15, 2013 | 80.49 | 80.68 | 80.35 | 80.68 | 397,571 | +0.34(+0.42%) |
Nov 14, 2013 | 79.97 | 80.39 | 79.92 | 80.35 | 489,047 | +1.20(+1.51%) |
Nov 12, 2013 | 79.02 | 79.25 | 78.82 | 79.15 | 402,709 | +0.00(+0.00%) |
Nov 11, 2013 | 79.19 | 79.31 | 78.99 | 79.15 | 626,596 | +0.05(+0.07%) |
Nov 08, 2013 | 78.22 | 79.12 | 78.16 | 79.10 | 446,565 | +0.90(+1.15%) |
Nov 07, 2013 | 79.75 | 79.75 | 78.14 | 78.20 | 596,541 | -1.23(-1.55%) |
Nov 06, 2013 | 79.77 | 79.83 | 79.25 | 79.43 | 453,079 | +0.06(+0.08%) |
Nov 05, 2013 | 79.43 | 79.59 | 78.97 | 79.37 | 560,939 | -0.26(-0.33%) |
Nov 04, 2013 | 79.73 | 79.77 | 79.36 | 79.63 | 388,610 | +0.14(+0.18%) |
Nov 01, 2013 | 79.51 | 79.75 | 79.07 | 79.48 | 413,740 | +0.18(+0.23%) |
Oct 31, 2013 | 79.44 | 79.85 | 79.12 | 79.30 | 559,300 | -0.17(-0.21%) |
Oct 30, 2013 | 80.05 | 80.16 | 79.21 | 79.47 | 418,029 | -0.45(-0.56%) |
Oct 29, 2013 | 79.77 | 79.92 | 79.55 | 79.92 | 499,136 | +0.33(+0.42%) |
Oct 28, 2013 | 79.52 | 79.72 | 79.28 | 79.59 | 586,722 | +0.02(+0.02%) |
Oct 25, 2013 | 79.55 | 79.62 | 79.15 | 79.57 | 1,275,070 | +0.28(+0.35%) |
Oct 24, 2013 | 79.02 | 79.35 | 78.86 | 79.29 | 443,493 | +0.47(+0.59%) |
Oct 23, 2013 | 78.92 | 78.97 | 78.43 | 78.83 | 588,357 | -0.39(-0.49%) |
Oct 22, 2013 | 79.16 | 79.52 | 78.75 | 79.21 | 1,633,614 | +0.36(+0.46%) |
Oct 21, 2013 | 78.98 | 79.01 | 78.65 | 78.85 | 587,221 | +0.05(+0.06%) |
Oct 18, 2013 | 78.46 | 78.86 | 78.32 | 78.81 | 468,226 | +0.83(+1.06%) |
Oct 17, 2013 | 77.32 | 78.01 | 77.19 | 77.98 | 730,661 | +0.42(+0.54%) |
Oct 16, 2013 | 77.09 | 77.61 | 76.97 | 77.56 | 459,587 | +1.00(+1.30%) |
Oct 15, 2013 | 76.89 | 77.15 | 76.45 | 76.56 | 603,008 | -0.51(-0.66%) |
Oct 14, 2013 | 76.19 | 77.11 | 76.10 | 77.07 | 528,253 | +0.40(+0.53%) |
Oct 11, 2013 | 76.00 | 76.71 | 76.00 | 76.67 | 505,535 | +0.55(+0.72%) |
Oct 10, 2013 | 75.47 | 76.18 | 75.20 | 76.12 | 1,673,538 | +1.63(+2.18%) |
Oct 09, 2013 | 74.74 | 74.79 | 73.93 | 74.49 | 431,962 | -0.13(-0.17%) |
Oct 08, 2013 | 75.85 | 75.89 | 74.58 | 74.62 | 561,817 | -1.26(-1.66%) |
Oct 07, 2013 | 75.96 | 76.42 | 75.58 | 75.88 | 328,442 | -0.67(-0.88%) |
Oct 04, 2013 | 75.95 | 76.64 | 75.91 | 76.55 | 383,484 | +0.60(+0.79%) |
Oct 03, 2013 | 76.57 | 76.71 | 75.55 | 75.95 | 423,943 | -0.76(-0.98%) |
Oct 02, 2013 | 76.32 | 76.73 | 76.16 | 76.71 | 375,375 | -0.13(-0.18%) |
Oct 01, 2013 | 76.30 | 77.08 | 76.15 | 76.84 | 396,540 | +0.40(+0.52%) |
Sep 27, 2013 | 76.37 | 76.53 | 76.16 | 76.44 | 684,957 | -0.27(-0.35%) |
Sep 26, 2013 | 76.41 | 76.84 | 76.26 | 76.71 | 421,121 | +0.54(+0.71%) |
Sep 25, 2013 | 76.53 | 76.60 | 76.11 | 76.17 | 538,749 | -0.29(-0.38%) |
Sep 24, 2013 | 76.67 | 76.90 | 76.28 | 76.46 | 568,548 | -0.11(-0.14%) |
Sep 23, 2013 | 76.92 | 77.01 | 76.30 | 76.57 | 386,770 | -0.28(-0.36%) |
Sep 20, 2013 | 77.40 | 77.47 | 76.80 | 76.85 | 427,279 | -0.42(-0.55%) |
Sep 19, 2013 | 77.50 | 77.59 | 77.20 | 77.27 | 2,084,929 | -0.01(-0.01%) |
Sep 18, 2013 | 76.21 | 77.38 | 76.03 | 77.28 | 6,779,423 | +1.06(+1.39%) |
Sep 17, 2013 | 75.78 | 76.29 | 75.78 | 76.22 | 471,081 | +0.40(+0.53%) |
Sep 16, 2013 | 76.45 | 76.17 | 75.67 | 75.82 | 485,840 | +0.22(+0.28%) |
Sep 13, 2013 | 75.61 | 75.70 | 75.28 | 75.61 | 496,477 | +0.09(+0.12%) |
Sep 12, 2013 | 75.63 | 75.71 | 75.37 | 75.52 | 446,105 | -0.09(-0.12%) |
Sep 11, 2013 | 75.18 | 75.61 | 75.06 | 75.61 | 465,494 | +0.19(+0.25%) |
Sep 10, 2013 | 75.41 | 75.42 | 75.20 | 75.42 | 628,596 | +0.47(+0.62%) |
Sep 09, 2013 | 74.40 | 75.01 | 74.38 | 74.95 | 447,985 | +0.87(+1.17%) |
Sep 06, 2013 | 74.28 | 74.54 | 73.40 | 74.08 | 709,679 | +0.13(+0.17%) |
Sep 05, 2013 | 73.90 | 74.15 | 73.86 | 73.96 | 422,355 | +0.09(+0.12%) |
Sep 04, 2013 | 73.26 | 73.97 | 73.11 | 73.87 | 479,839 | +0.73(+0.99%) |
Sep 03, 2013 | 73.52 | 73.65 | 72.80 | 73.14 | 417,407 | +0.57(+0.79%) |
Aug 30, 2013 | 73.06 | 73.11 | 72.42 | 72.57 | 399,130 | -0.33(-0.45%) |
Aug 29, 2013 | 72.53 | 73.27 | 72.53 | 72.90 | 482,859 | +0.19(+0.26%) |
Aug 28, 2013 | 72.40 | 72.93 | 72.33 | 72.71 | 671,698 | +0.27(+0.37%) |
Aug 27, 2013 | 73.02 | 73.12 | 72.32 | 72.44 | 562,727 | -1.19(-1.62%) |
Aug 26, 2013 | 73.80 | 74.18 | 73.55 | 73.63 | 521,685 | -0.02(-0.02%) |
Aug 23, 2013 | 73.69 | 73.71 | 73.27 | 73.65 | 375,360 | +0.15(+0.21%) |
Aug 22, 2013 | 72.96 | 73.57 | 72.96 | 73.50 | 1,858,350 | +0.71(+0.97%) |
Aug 21, 2013 | 72.98 | 73.46 | 72.61 | 72.79 | 540,982 | -0.35(-0.48%) |
Aug 20, 2013 | 72.90 | 73.43 | 72.83 | 73.14 | 412,310 | +0.41(+0.57%) |
Aug 19, 2013 | 72.98 | 73.37 | 72.73 | 72.73 | 339,962 | -0.27(-0.37%) |
Aug 16, 2013 | 73.12 | 73.38 | 72.93 | 73.00 | 403,141 | -0.18(-0.25%) |
Aug 15, 2013 | 73.71 | 73.71 | 73.00 | 73.18 | 832,170 | -1.06(-1.42%) |
Aug 14, 2013 | 74.55 | 74.70 | 74.23 | 74.23 | 428,273 | -0.41(-0.55%) |
Aug 13, 2013 | 74.55 | 74.72 | 73.96 | 74.64 | 471,484 | +0.25(+0.34%) |
Aug 12, 2013 | 74.14 | 74.48 | 74.07 | 74.39 | 366,151 | -0.04(-0.06%) |
Aug 09, 2013 | 74.57 | 74.77 | 74.21 | 74.43 | 488,063 | -0.17(-0.23%) |
Aug 08, 2013 | 74.80 | 74.87 | 74.23 | 74.60 | 504,321 | +0.20(+0.27%) |
Aug 07, 2013 | 74.53 | 74.57 | 74.08 | 74.40 | 561,206 | -0.31(-0.42%) |
Aug 06, 2013 | 75.09 | 75.09 | 74.52 | 74.72 | 398,317 | -0.46(-0.61%) |
Aug 05, 2013 | 75.07 | 75.20 | 74.88 | 75.18 | 382,076 | +0.06(+0.08%) |
Aug 02, 2013 | 74.86 | 75.14 | 74.74 | 75.12 | 430,686 | +0.19(+0.26%) |
Aug 01, 2013 | 74.54 | 74.98 | 74.52 | 74.92 | 416,578 | +0.99(+1.33%) |
Jul 31, 2013 | 74.13 | 74.40 | 73.84 | 73.94 | 479,229 | +0.06(+0.09%) |
Jul 30, 2013 | 73.97 | 74.13 | 73.74 | 73.88 | 663,840 | +0.18(+0.24%) |
Jul 29, 2013 | 73.81 | 74.06 | 73.54 | 73.70 | 733,933 | -0.33(-0.45%) |
Jul 26, 2013 | 73.64 | 74.03 | 73.34 | 74.03 | 417,984 | +0.04(+0.06%) |
Jul 25, 2013 | 73.51 | 73.99 | 73.46 | 73.98 | 435,924 | +0.47(+0.63%) |
Jul 24, 2013 | 74.01 | 74.14 | 73.37 | 73.52 | 810,248 | -0.10(-0.13%) |
Jul 23, 2013 | 74.04 | 74.06 | 73.57 | 73.62 | 583,034 | -0.32(-0.44%) |
Jul 22, 2013 | 73.88 | 74.06 | 73.76 | 73.94 | 572,424 | +0.07(+0.10%) |
Jul 19, 2013 | 73.69 | 73.87 | 73.53 | 73.87 | 536,277 | +0.08(+0.11%) |
Jul 18, 2013 | 73.65 | 73.97 | 73.57 | 73.79 | 538,623 | +0.21(+0.28%) |
Jul 17, 2013 | 73.61 | 73.70 | 73.43 | 73.58 | 660,670 | +0.20(+0.27%) |
Jul 16, 2013 | 73.71 | 73.72 | 73.19 | 73.38 | 622,585 | -0.27(-0.36%) |
Jul 15, 2013 | 73.56 | 73.73 | 73.52 | 73.65 | 887,624 | +0.04(+0.06%) |
Jul 12, 2013 | 73.38 | 73.64 | 73.24 | 73.61 | 629,441 | +0.21(+0.28%) |
Jul 11, 2013 | 73.18 | 73.45 | 72.99 | 73.40 | 1,320,721 | +1.09(+1.51%) |
Jul 10, 2013 | 72.14 | 72.49 | 71.99 | 72.31 | 630,750 | +0.14(+0.20%) |
Jul 09, 2013 | 72.05 | 72.27 | 71.83 | 72.16 | 749,526 | +0.48(+0.67%) |
Jul 08, 2013 | 71.73 | 72.03 | 71.57 | 71.69 | 567,492 | +0.17(+0.23%) |
Jul 05, 2013 | 71.32 | 71.53 | 70.78 | 71.52 | 694,868 | +0.66(+0.94%) |
Jul 03, 2013 | 70.38 | 71.07 | 70.31 | 70.86 | 409,298 | +0.20(+0.28%) |
Jul 02, 2013 | 70.56 | 71.10 | 70.32 | 70.66 | 474,256 | +0.05(+0.08%) |
Jul 01, 2013 | 70.61 | 71.10 | 70.53 | 70.61 | 786,251 | +0.57(+0.82%) |
Jun 28, 2013 | 70.09 | 70.54 | 69.71 | 70.03 | 562,771 | -0.30(-0.43%) |
Jun 27, 2013 | 70.40 | 70.65 | 70.28 | 70.34 | 529,725 | +0.40(+0.58%) |
Jun 26, 2013 | 69.78 | 70.08 | 69.63 | 69.93 | 687,655 | +0.66(+0.96%) |
Jun 25, 2013 | 69.22 | 69.48 | 68.77 | 69.27 | 711,706 | +0.67(+0.98%) |
Jun 24, 2013 | 68.82 | 69.20 | 67.92 | 68.60 | 793,059 | -0.84(-1.20%) |
Jun 21, 2013 | 69.67 | 69.80 | 68.75 | 69.43 | 826,569 | +0.00(+0.00%) |
Jun 20, 2013 | 70.59 | 70.62 | 69.24 | 69.43 | 1,285,238 | -1.85(-2.59%) |
Jun 19, 2013 | 72.21 | 72.38 | 71.26 | 71.28 | 669,714 | -0.95(-1.31%) |
Jun 18, 2013 | 71.65 | 72.35 | 71.65 | 72.23 | 342,597 | +0.63(+0.89%) |
Jun 17, 2013 | 71.56 | 71.94 | 71.25 | 71.59 | 526,566 | +0.56(+0.79%) |
Jun 14, 2013 | 71.34 | 71.64 | 70.92 | 71.03 | 474,622 | -0.37(-0.51%) |
Jun 13, 2013 | 70.28 | 71.49 | 70.06 | 71.40 | 379,788 | +1.13(+1.60%) |
Jun 12, 2013 | 71.54 | 71.56 | 70.19 | 70.27 | 576,791 | -0.76(-1.07%) |
Jun 11, 2013 | 71.19 | 71.69 | 70.86 | 71.03 | 452,257 | -0.75(-1.05%) |
Jun 10, 2013 | 72.09 | 72.14 | 71.67 | 71.78 | 521,627 | -0.04(-0.05%) |
Jun 07, 2013 | 71.28 | 71.89 | 71.12 | 71.82 | 495,629 | +0.91(+1.28%) |
Jun 06, 2013 | 70.36 | 70.92 | 69.88 | 70.91 | 755,096 | +0.54(+0.77%) |
Jun 05, 2013 | 71.17 | 71.34 | 70.31 | 70.36 | 760,227 | -0.99(-1.39%) |
Jun 04, 2013 | 71.85 | 72.12 | 71.05 | 71.35 | 510,424 | -0.40(-0.56%) |
Jun 03, 2013 | 71.64 | 71.76 | 70.97 | 71.76 | 466,473 | +0.19(+0.26%) |
May 31, 2013 | 72.29 | 72.67 | 71.53 | 71.57 | 515,343 | -0.92(-1.27%) |
May 30, 2013 | 72.37 | 72.82 | 72.34 | 72.49 | 336,429 | +0.21(+0.28%) |
May 29, 2013 | 72.50 | 72.51 | 71.88 | 72.28 | 531,087 | -0.61(-0.83%) |
May 28, 2013 | 73.24 | 73.55 | 72.65 | 72.89 | 447,780 | +0.46(+0.63%) |
May 24, 2013 | 72.15 | 72.46 | 71.85 | 72.43 | 1,217,047 | -0.09(-0.12%) |
May 23, 2013 | 72.09 | 72.75 | 71.91 | 72.52 | 619,499 | -0.28(-0.38%) |
May 22, 2013 | 73.71 | 74.31 | 72.50 | 72.80 | 944,663 | -0.80(-1.08%) |
May 21, 2013 | 73.51 | 73.87 | 73.32 | 73.59 | 471,320 | +0.17(+0.23%) |
May 20, 2013 | 73.50 | 73.74 | 73.26 | 73.43 | 713,262 | -0.12(-0.16%) |
May 17, 2013 | 73.20 | 73.58 | 73.09 | 73.54 | 543,847 | +0.69(+0.94%) |
May 16, 2013 | 73.24 | 73.36 | 72.79 | 72.85 | 362,164 | -0.46(-0.62%) |
May 15, 2013 | 72.85 | 73.41 | 72.85 | 73.31 | 504,600 | +0.79(+1.10%) |
May 13, 2013 | 72.42 | 72.70 | 72.30 | 72.51 | 469,483 | -0.01(-0.01%) |
May 10, 2013 | 72.23 | 72.53 | 72.10 | 72.52 | 368,098 | +0.40(+0.56%) |
May 09, 2013 | 72.16 | 72.50 | 71.96 | 72.12 | 576,722 | -0.10(-0.14%) |
May 08, 2013 | 71.81 | 72.22 | 71.76 | 72.22 | 407,516 | +0.38(+0.53%) |
May 07, 2013 | 71.76 | 71.87 | 71.42 | 71.84 | 461,331 | +0.29(+0.40%) |
May 06, 2013 | 71.36 | 71.64 | 71.36 | 71.55 | 599,763 | +0.19(+0.26%) |
May 03, 2013 | 71.21 | 71.55 | 70.57 | 71.36 | 501,260 | +0.79(+1.13%) |
May 02, 2013 | 70.02 | 70.64 | 70.00 | 70.57 | 460,278 | +0.75(+1.07%) |
May 01, 2013 | 70.27 | 70.31 | 69.73 | 69.82 | 478,366 | -0.53(-0.75%) |
Apr 30, 2013 | 70.00 | 70.34 | 69.74 | 70.34 | 604,976 | +0.42(+0.60%) |
Apr 29, 2013 | 69.62 | 70.08 | 69.52 | 69.92 | 461,996 | +0.54(+0.77%) |
Apr 26, 2013 | 69.56 | 69.58 | 69.29 | 69.39 | 404,760 | -0.20(-0.28%) |
Apr 25, 2013 | 69.44 | 69.86 | 69.40 | 69.58 | 719,806 | +0.33(+0.48%) |
Apr 24, 2013 | 69.22 | 69.47 | 69.09 | 69.25 | 538,175 | +0.02(+0.03%) |
Apr 23, 2013 | 68.93 | 69.34 | 68.58 | 69.24 | 695,047 | +0.72(+1.06%) |
Apr 22, 2013 | 68.31 | 68.67 | 67.85 | 68.51 | 484,040 | +0.38(+0.55%) |
Apr 19, 2013 | 67.70 | 68.25 | 67.53 | 68.14 | 365,779 | +0.48(+0.71%) |
Apr 18, 2013 | 68.46 | 68.46 | 67.41 | 67.66 | 530,240 | -0.70(-1.02%) |
Apr 17, 2013 | 68.94 | 68.94 | 68.01 | 68.35 | 1,607,292 | -1.10(-1.58%) |
Apr 16, 2013 | 68.88 | 69.49 | 68.75 | 69.45 | 763,635 | +1.08(+1.58%) |
Apr 15, 2013 | 69.76 | 69.79 | 68.37 | 68.37 | 981,952 | -1.73(-2.47%) |
Apr 12, 2013 | 70.01 | 70.15 | 69.67 | 70.10 | 460,896 | -0.09(-0.13%) |
Apr 11, 2013 | 69.93 | 70.40 | 69.93 | 70.19 | 900,363 | +0.29(+0.42%) |
Apr 10, 2013 | 69.15 | 69.96 | 69.15 | 69.90 | 634,045 | +0.93(+1.35%) |
Apr 09, 2013 | 68.95 | 69.20 | 68.64 | 68.97 | 456,119 | +0.13(+0.18%) |
Apr 08, 2013 | 68.41 | 68.84 | 68.23 | 68.84 | 650,284 | +0.53(+0.77%) |
Apr 05, 2013 | 67.85 | 68.38 | 67.70 | 68.32 | 562,933 | -0.36(-0.52%) |
Apr 04, 2013 | 68.63 | 68.83 | 68.37 | 68.67 | 672,684 | +0.16(+0.24%) |
Apr 03, 2013 | 69.29 | 69.33 | 68.32 | 68.51 | 1,161,261 | -0.68(-0.99%) |
Apr 02, 2013 | 69.08 | 69.39 | 69.00 | 69.19 | 957,929 | +0.37(+0.53%) |
Apr 01, 2013 | 69.28 | 69.34 | 68.65 | 68.83 | 630,058 | -0.40(-0.58%) |
Mar 28, 2013 | 68.99 | 69.32 | 68.91 | 69.23 | 505,944 | +0.24(+0.35%) |
Mar 27, 2013 | 68.58 | 69.05 | 68.40 | 68.99 | 644,503 | +0.05(+0.08%) |
Mar 26, 2013 | 68.73 | 68.94 | 68.64 | 68.93 | 618,117 | +0.48(+0.70%) |
Mar 25, 2013 | 68.91 | 69.01 | 68.16 | 68.45 | 722,580 | -0.21(-0.30%) |
Mar 22, 2013 | 68.34 | 68.70 | 68.33 | 68.66 | 739,523 | +0.51(+0.74%) |
Mar 21, 2013 | 68.35 | 68.50 | 68.01 | 68.15 | 607,214 | -0.57(-0.83%) |
Mar 20, 2013 | 68.57 | 68.81 | 68.49 | 68.72 | 530,746 | +0.53(+0.78%) |
Mar 19, 2013 | 68.56 | 68.65 | 67.72 | 68.19 | 716,152 | -0.21(-0.31%) |
Mar 18, 2013 | 68.10 | 68.66 | 68.00 | 68.40 | 764,529 | -0.33(-0.48%) |
Mar 15, 2013 | 68.88 | 68.88 | 68.59 | 68.73 | 647,163 | -0.17(-0.25%) |
Mar 14, 2013 | 68.77 | 68.92 | 68.69 | 68.90 | 787,577 | +0.33(+0.48%) |
Mar 13, 2013 | 68.48 | 68.68 | 68.26 | 68.57 | 670,773 | +0.12(+0.17%) |
Mar 12, 2013 | 68.67 | 68.67 | 68.24 | 68.45 | 670,337 | -0.20(-0.30%) |
Mar 11, 2013 | 68.41 | 68.68 | 68.35 | 68.66 | 606,255 | +0.19(+0.27%) |
Mar 08, 2013 | 68.41 | 68.53 | 68.07 | 68.47 | 802,055 | +0.34(+0.50%) |
Mar 07, 2013 | 68.10 | 68.19 | 67.95 | 68.13 | 545,950 | +0.13(+0.20%) |
Mar 06, 2013 | 68.27 | 68.28 | 67.91 | 68.00 | 744,250 | -0.03(-0.04%) |
Mar 05, 2013 | 67.63 | 68.14 | 67.62 | 68.02 | 775,918 | +0.71(+1.06%) |
Mar 04, 2013 | 66.84 | 67.31 | 66.71 | 67.31 | 864,891 | +0.32(+0.48%) |
Mar 01, 2013 | 66.63 | 67.06 | 66.27 | 66.99 | 759,471 | +0.27(+0.40%) |
Feb 28, 2013 | 67.05 | 67.35 | 66.72 | 66.72 | 770,067 | -0.17(-0.25%) |
Feb 27, 2013 | 66.06 | 67.13 | 66.01 | 66.89 | 795,249 | +0.82(+1.24%) |
Feb 26, 2013 | 65.88 | 66.15 | 65.49 | 66.07 | 954,614 | +0.44(+0.66%) |
Feb 25, 2013 | 67.13 | 67.21 | 65.64 | 65.64 | 690,937 | -1.11(-1.67%) |
Feb 22, 2013 | 66.37 | 66.75 | 66.26 | 66.75 | 728,616 | +0.65(+0.98%) |
Feb 21, 2013 | 66.40 | 66.45 | 65.87 | 66.10 | 860,424 | -0.46(-0.70%) |
Feb 20, 2013 | 67.43 | 67.46 | 66.56 | 66.56 | 880,128 | -0.87(-1.29%) |
Feb 19, 2013 | 67.20 | 67.46 | 67.17 | 67.44 | 751,354 | +0.30(+0.45%) |
Feb 15, 2013 | 67.21 | 67.29 | 66.87 | 67.13 | 1,043,190 | -0.02(-0.03%) |
Feb 14, 2013 | 66.94 | 67.26 | 66.88 | 67.15 | 539,933 | +0.04(+0.07%) |
Feb 13, 2013 | 67.20 | 67.33 | 66.90 | 67.11 | 652,331 | +0.07(+0.11%) |
Feb 12, 2013 | 67.13 | 67.19 | 66.99 | 67.04 | 1,020,954 | -0.10(-0.15%) |
Feb 11, 2013 | 67.27 | 67.27 | 66.98 | 67.13 | 693,584 | -0.12(-0.17%) |
Feb 08, 2013 | 66.92 | 67.28 | 66.91 | 67.25 | 966,552 | +0.49(+0.73%) |
Feb 07, 2013 | 66.79 | 66.80 | 66.16 | 66.76 | 1,858,367 | +0.03(+0.04%) |
Feb 06, 2013 | 66.53 | 66.81 | 66.47 | 66.73 | 967,774 | +0.73(+1.11%) |
Feb 04, 2013 | 66.52 | 66.60 | 65.95 | 66.00 | 1,232,506 | -0.81(-1.21%) |