Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 88.94 | 89.77 | 88.89 | 89.40 | 191,870 | +0.51(+0.58%) |
Feb 27, 2014 | 88.74 | 88.99 | 88.28 | 88.89 | 170,622 | +0.02(+0.02%) |
Feb 26, 2014 | 89.46 | 89.51 | 88.60 | 88.86 | 156,602 | -0.53(-0.59%) |
Feb 25, 2014 | 89.36 | 89.56 | 88.74 | 89.39 | 291,726 | -0.10(-0.11%) |
Feb 24, 2014 | 88.92 | 90.14 | 88.04 | 89.49 | 1,800,622 | +1.46(+1.65%) |
Feb 21, 2014 | 88.68 | 88.74 | 88.01 | 88.04 | 131,318 | -0.51(-0.58%) |
Feb 20, 2014 | 87.95 | 88.74 | 87.88 | 88.55 | 131,305 | +0.63(+0.71%) |
Feb 19, 2014 | 87.82 | 88.82 | 87.82 | 87.92 | 168,752 | -0.06(-0.07%) |
Feb 18, 2014 | 87.80 | 88.11 | 87.56 | 87.99 | 202,804 | +0.44(+0.51%) |
Feb 14, 2014 | 86.57 | 87.54 | 87.54 | 87.54 | 142,109 | +1.21(+1.40%) |
Feb 13, 2014 | 85.39 | 86.61 | 85.27 | 86.34 | 139,897 | +0.45(+0.52%) |
Feb 12, 2014 | 86.07 | 86.41 | 85.81 | 85.89 | 323,818 | -0.02(-0.03%) |
Feb 11, 2014 | 84.83 | 86.16 | 84.72 | 85.91 | 193,741 | +1.22(+1.44%) |
Feb 10, 2014 | 85.27 | 85.27 | 84.40 | 84.69 | 692,514 | -0.54(-0.63%) |
Feb 07, 2014 | 84.73 | 85.30 | 84.33 | 85.22 | 150,121 | +0.88(+1.05%) |
Feb 06, 2014 | 83.20 | 84.49 | 83.20 | 84.34 | 376,881 | +1.33(+1.61%) |
Feb 05, 2014 | 83.76 | 83.76 | 82.89 | 83.01 | 522,394 | -0.83(-1.00%) |
Feb 04, 2014 | 83.45 | 84.08 | 83.31 | 83.84 | 366,338 | +0.68(+0.82%) |
Feb 03, 2014 | 84.65 | 84.92 | 82.99 | 83.16 | 417,966 | -1.53(-1.80%) |
Jan 31, 2014 | 84.78 | 85.39 | 84.27 | 84.68 | 237,527 | -1.20(-1.40%) |
Jan 30, 2014 | 86.19 | 86.22 | 85.35 | 85.88 | 289,186 | +0.21(+0.24%) |
Jan 29, 2014 | 85.49 | 86.25 | 85.07 | 85.67 | 204,424 | -0.46(-0.54%) |
Jan 28, 2014 | 85.59 | 86.27 | 85.44 | 86.14 | 166,640 | +0.73(+0.86%) |
Jan 27, 2014 | 86.08 | 86.12 | 84.90 | 85.40 | 848,060 | -0.44(-0.51%) |
Jan 24, 2014 | 87.10 | 87.24 | 85.84 | 85.84 | 303,088 | -1.91(-2.18%) |
Jan 23, 2014 | 88.41 | 88.43 | 87.31 | 87.75 | 293,209 | -1.03(-1.16%) |
Jan 22, 2014 | 88.64 | 88.84 | 88.24 | 88.78 | 173,308 | +0.46(+0.53%) |
Jan 21, 2014 | 88.26 | 88.54 | 87.68 | 88.31 | 215,227 | +0.51(+0.58%) |
Jan 17, 2014 | 88.02 | 87.81 | 87.81 | 87.81 | 156,684 | -0.08(-0.09%) |
Jan 16, 2014 | 87.59 | 87.89 | 87.23 | 87.89 | 166,754 | +0.12(+0.14%) |
Jan 15, 2014 | 88.00 | 88.00 | 87.66 | 87.76 | 174,933 | -0.24(-0.27%) |
Jan 14, 2014 | 87.16 | 88.01 | 87.16 | 88.00 | 193,770 | +1.08(+1.24%) |
Jan 13, 2014 | 88.39 | 88.50 | 86.80 | 86.92 | 303,064 | -1.72(-1.94%) |
Jan 10, 2014 | 88.56 | 88.66 | 88.03 | 88.64 | 207,240 | +0.15(+0.17%) |
Jan 09, 2014 | 88.86 | 88.93 | 87.77 | 88.49 | 221,623 | -0.31(-0.35%) |
Jan 08, 2014 | 89.34 | 89.34 | 88.48 | 88.80 | 222,059 | -0.58(-0.65%) |
Jan 07, 2014 | 88.98 | 89.42 | 88.51 | 89.38 | 221,045 | +0.69(+0.78%) |
Jan 06, 2014 | 89.06 | 89.06 | 88.29 | 88.69 | 269,123 | -0.02(-0.02%) |
Jan 03, 2014 | 89.17 | 89.41 | 88.49 | 88.71 | 188,241 | -0.21(-0.24%) |
Jan 02, 2014 | 89.89 | 89.98 | 88.62 | 88.92 | 346,276 | -1.29(-1.43%) |
Dec 31, 2013 | 89.68 | 90.21 | 90.21 | 90.21 | 279,874 | +0.71(+0.80%) |
Dec 30, 2013 | 90.26 | 90.33 | 89.42 | 89.50 | 257,166 | -0.68(-0.75%) |
Dec 27, 2013 | 90.08 | 90.24 | 89.70 | 90.18 | 236,923 | +0.51(+0.57%) |
Dec 26, 2013 | 89.22 | 89.73 | 89.18 | 89.66 | 204,207 | +0.66(+0.74%) |
Dec 24, 2013 | 88.52 | 89.05 | 88.50 | 89.01 | 89,273 | +0.60(+0.68%) |
Dec 23, 2013 | 88.81 | 89.04 | 88.38 | 88.41 | 147,286 | +0.04(+0.04%) |
Dec 20, 2013 | 88.20 | 88.62 | 88.07 | 88.37 | 154,417 | +0.36(+0.41%) |
Dec 19, 2013 | 87.63 | 88.15 | 87.45 | 88.01 | 252,848 | +0.15(+0.17%) |
Dec 18, 2013 | 86.88 | 87.94 | 86.12 | 87.86 | 211,533 | +1.31(+1.51%) |
Dec 17, 2013 | 86.95 | 87.05 | 86.18 | 86.55 | 597,894 | -0.48(-0.56%) |
Dec 16, 2013 | 86.76 | 87.37 | 86.50 | 87.04 | 193,029 | +0.86(+0.99%) |
Dec 13, 2013 | 86.27 | 86.35 | 85.82 | 86.18 | 278,543 | -0.33(-0.38%) |
Dec 12, 2013 | 85.99 | 86.85 | 85.92 | 86.51 | 223,622 | +0.41(+0.48%) |
Dec 11, 2013 | 87.41 | 87.41 | 85.89 | 86.10 | 255,002 | -1.24(-1.42%) |
Dec 10, 2013 | 87.42 | 87.89 | 87.25 | 87.34 | 219,670 | -0.28(-0.32%) |
Dec 09, 2013 | 87.89 | 87.91 | 87.25 | 87.62 | 637,300 | +0.06(+0.06%) |
Dec 06, 2013 | 88.07 | 88.16 | 87.26 | 87.56 | 197,690 | +0.31(+0.35%) |
Dec 05, 2013 | 87.36 | 87.65 | 87.11 | 87.25 | 81,990 | -0.33(-0.38%) |
Dec 04, 2013 | 87.69 | 88.02 | 86.92 | 87.58 | 143,836 | -0.27(-0.31%) |
Dec 03, 2013 | 87.38 | 88.07 | 87.29 | 87.86 | 135,245 | +0.27(+0.31%) |
Dec 02, 2013 | 87.70 | 88.14 | 87.05 | 87.58 | 135,188 | +0.00(+0.00%) |
Nov 29, 2013 | 87.95 | 88.29 | 87.38 | 87.58 | 60,506 | -0.08(-0.09%) |
Nov 27, 2013 | 88.19 | 88.51 | 87.28 | 87.66 | 119,666 | -0.72(-0.81%) |
Nov 26, 2013 | 88.56 | 88.80 | 87.98 | 88.38 | 87,659 | -0.18(-0.21%) |
Nov 25, 2013 | 89.34 | 89.34 | 88.24 | 88.56 | 128,330 | -0.81(-0.91%) |
Nov 22, 2013 | 89.15 | 89.38 | 88.49 | 89.37 | 71,251 | +0.50(+0.57%) |
Nov 21, 2013 | 88.29 | 88.98 | 88.17 | 88.87 | 77,644 | +0.84(+0.96%) |
Nov 20, 2013 | 88.50 | 88.89 | 87.77 | 88.03 | 161,073 | -0.22(-0.25%) |
Nov 19, 2013 | 88.15 | 88.66 | 87.63 | 88.25 | 116,635 | +0.01(+0.01%) |
Nov 18, 2013 | 89.53 | 89.53 | 88.02 | 88.24 | 138,978 | -0.77(-0.87%) |
Nov 15, 2013 | 89.06 | 89.06 | 88.36 | 89.01 | 162,371 | +0.53(+0.60%) |
Nov 14, 2013 | 87.93 | 88.51 | 87.75 | 88.48 | 94,984 | +1.29(+1.48%) |
Nov 12, 2013 | 87.95 | 87.96 | 86.95 | 87.19 | 119,712 | -0.86(-0.98%) |
Nov 11, 2013 | 87.98 | 88.24 | 87.74 | 88.05 | 82,580 | +0.16(+0.18%) |
Nov 08, 2013 | 86.53 | 87.89 | 86.41 | 87.89 | 153,109 | +1.39(+1.60%) |
Nov 07, 2013 | 88.19 | 88.19 | 86.25 | 86.50 | 168,305 | -1.30(-1.49%) |
Nov 06, 2013 | 88.16 | 88.57 | 87.63 | 87.81 | 84,311 | +0.19(+0.22%) |
Nov 05, 2013 | 87.98 | 88.14 | 87.56 | 87.62 | 93,259 | -0.68(-0.77%) |
Nov 04, 2013 | 87.48 | 88.35 | 87.36 | 88.30 | 96,286 | +1.22(+1.40%) |
Nov 01, 2013 | 87.38 | 87.43 | 86.03 | 87.08 | 203,189 | -0.36(-0.41%) |
Oct 31, 2013 | 87.59 | 88.22 | 87.16 | 87.44 | 92,446 | -0.17(-0.19%) |
Oct 30, 2013 | 88.30 | 88.48 | 87.01 | 87.61 | 88,871 | -0.56(-0.64%) |
Oct 29, 2013 | 87.76 | 88.17 | 87.75 | 88.17 | 72,920 | +0.68(+0.78%) |
Oct 28, 2013 | 87.47 | 87.68 | 87.16 | 87.49 | 109,462 | +0.06(+0.07%) |
Oct 25, 2013 | 87.46 | 87.71 | 86.90 | 87.42 | 88,970 | +0.26(+0.30%) |
Oct 24, 2013 | 86.55 | 87.25 | 86.18 | 87.16 | 107,770 | +0.69(+0.79%) |
Oct 23, 2013 | 87.22 | 87.23 | 86.17 | 86.48 | 188,944 | -1.28(-1.46%) |
Oct 22, 2013 | 87.69 | 88.31 | 87.40 | 87.76 | 167,095 | +0.42(+0.48%) |
Oct 21, 2013 | 87.79 | 88.04 | 87.18 | 87.34 | 120,625 | -0.36(-0.41%) |
Oct 18, 2013 | 87.58 | 87.70 | 87.07 | 87.70 | 141,678 | +0.86(+0.98%) |
Oct 17, 2013 | 86.57 | 86.85 | 86.32 | 86.85 | 129,277 | +0.27(+0.32%) |
Oct 16, 2013 | 85.96 | 86.77 | 85.92 | 86.57 | 118,444 | +1.21(+1.42%) |
Oct 15, 2013 | 85.44 | 85.92 | 85.10 | 85.36 | 149,592 | -0.34(-0.40%) |
Oct 14, 2013 | 84.75 | 85.78 | 84.51 | 85.71 | 123,918 | +0.55(+0.65%) |
Oct 11, 2013 | 84.08 | 85.35 | 83.88 | 85.15 | 97,013 | +0.93(+1.10%) |
Oct 10, 2013 | 83.45 | 84.23 | 83.27 | 84.23 | 91,873 | +1.56(+1.89%) |
Oct 09, 2013 | 82.97 | 83.04 | 82.20 | 82.66 | 158,931 | -0.37(-0.45%) |
Oct 08, 2013 | 83.80 | 84.12 | 83.03 | 83.03 | 167,629 | -0.89(-1.06%) |
Oct 07, 2013 | 83.82 | 84.44 | 83.69 | 83.92 | 88,057 | -0.67(-0.79%) |
Oct 04, 2013 | 83.91 | 84.87 | 83.65 | 84.59 | 106,816 | +0.76(+0.91%) |
Oct 03, 2013 | 84.25 | 84.30 | 83.39 | 83.83 | 151,257 | -0.67(-0.79%) |
Oct 02, 2013 | 83.86 | 84.59 | 83.55 | 84.49 | 69,659 | +0.21(+0.25%) |
Oct 01, 2013 | 83.50 | 84.48 | 83.50 | 84.28 | 109,099 | -0.01(-0.02%) |
Sep 27, 2013 | 84.34 | 84.44 | 84.02 | 84.30 | 192,096 | -0.22(-0.27%) |
Sep 26, 2013 | 84.60 | 84.79 | 84.22 | 84.52 | 116,989 | +0.04(+0.04%) |
Sep 25, 2013 | 84.67 | 84.79 | 84.49 | 84.49 | 90,070 | +0.03(+0.04%) |
Sep 24, 2013 | 84.16 | 85.00 | 84.07 | 84.45 | 70,271 | +0.15(+0.17%) |
Sep 23, 2013 | 84.37 | 84.67 | 84.10 | 84.30 | 122,266 | -0.39(-0.46%) |
Sep 20, 2013 | 85.52 | 85.60 | 84.55 | 84.70 | 220,996 | -0.68(-0.80%) |
Sep 19, 2013 | 85.52 | 85.89 | 85.24 | 85.38 | 117,703 | -0.12(-0.14%) |
Sep 18, 2013 | 84.59 | 85.84 | 84.27 | 85.49 | 102,760 | +0.91(+1.08%) |
Sep 17, 2013 | 84.13 | 84.79 | 84.13 | 84.58 | 67,142 | +0.47(+0.56%) |
Sep 16, 2013 | 84.40 | 84.66 | 84.02 | 84.11 | 92,935 | +0.00(+0.00%) |
Sep 13, 2013 | 84.24 | 84.43 | 83.96 | 84.11 | 225,763 | +0.02(+0.03%) |
Sep 12, 2013 | 84.53 | 84.60 | 84.02 | 84.09 | 93,753 | -0.45(-0.53%) |
Sep 11, 2013 | 83.97 | 84.54 | 83.62 | 84.54 | 86,024 | +0.60(+0.71%) |
Sep 10, 2013 | 84.12 | 84.12 | 83.27 | 83.95 | 181,549 | +0.04(+0.05%) |
Sep 09, 2013 | 83.21 | 83.97 | 83.21 | 83.90 | 86,909 | +0.92(+1.11%) |
Sep 06, 2013 | 83.17 | 83.53 | 82.45 | 82.99 | 57,272 | +0.08(+0.10%) |
Sep 05, 2013 | 82.73 | 83.24 | 82.73 | 82.90 | 99,565 | +0.29(+0.35%) |
Sep 04, 2013 | 82.07 | 82.81 | 81.89 | 82.61 | 241,973 | +0.49(+0.60%) |
Sep 03, 2013 | 82.49 | 82.64 | 81.72 | 82.12 | 100,452 | +0.42(+0.51%) |
Aug 30, 2013 | 82.16 | 82.16 | 81.45 | 81.70 | 88,725 | -0.13(-0.15%) |
Aug 29, 2013 | 82.59 | 82.59 | 81.65 | 81.83 | 160,313 | -0.83(-1.00%) |
Aug 28, 2013 | 81.59 | 82.92 | 81.59 | 82.66 | 80,804 | +1.35(+1.66%) |
Aug 27, 2013 | 81.08 | 81.86 | 81.08 | 81.30 | 94,807 | -0.54(-0.66%) |
Aug 26, 2013 | 82.19 | 82.41 | 81.64 | 81.84 | 99,338 | -0.09(-0.11%) |
Aug 23, 2013 | 81.51 | 82.01 | 81.10 | 81.93 | 98,540 | +0.57(+0.71%) |
Aug 22, 2013 | 80.55 | 81.60 | 80.43 | 81.36 | 64,560 | +1.16(+1.44%) |
Aug 21, 2013 | 80.67 | 80.88 | 80.10 | 80.20 | 94,232 | -0.47(-0.58%) |
Aug 20, 2013 | 80.19 | 81.11 | 80.11 | 80.67 | 95,295 | +0.49(+0.61%) |
Aug 19, 2013 | 81.45 | 81.45 | 80.14 | 80.18 | 92,708 | -1.36(-1.67%) |
Aug 16, 2013 | 81.60 | 81.77 | 81.17 | 81.54 | 63,038 | -0.28(-0.34%) |
Aug 15, 2013 | 81.72 | 82.06 | 81.43 | 81.82 | 96,287 | -0.45(-0.55%) |
Aug 14, 2013 | 82.56 | 82.75 | 82.21 | 82.27 | 67,331 | -0.30(-0.37%) |
Aug 13, 2013 | 82.64 | 82.76 | 82.07 | 82.57 | 81,534 | +0.14(+0.17%) |
Aug 12, 2013 | 82.52 | 82.76 | 82.23 | 82.43 | 162,711 | -0.41(-0.50%) |
Aug 09, 2013 | 83.10 | 83.19 | 82.47 | 82.84 | 114,957 | -0.23(-0.28%) |
Aug 08, 2013 | 83.03 | 83.18 | 82.31 | 83.08 | 83,919 | +0.48(+0.59%) |
Aug 07, 2013 | 82.66 | 82.94 | 82.33 | 82.59 | 63,543 | -0.35(-0.42%) |
Aug 06, 2013 | 83.25 | 83.60 | 82.72 | 82.94 | 87,990 | -0.48(-0.58%) |
Aug 05, 2013 | 83.43 | 83.48 | 82.99 | 83.43 | 178,091 | -0.15(-0.18%) |
Aug 02, 2013 | 83.64 | 83.76 | 83.15 | 83.58 | 88,780 | -0.43(-0.51%) |
Aug 01, 2013 | 83.42 | 84.08 | 83.39 | 84.01 | 73,278 | +1.07(+1.28%) |
Jul 31, 2013 | 82.85 | 83.49 | 82.82 | 82.94 | 96,933 | +0.22(+0.27%) |
Jul 30, 2013 | 82.97 | 83.03 | 82.19 | 82.72 | 114,903 | -0.08(-0.10%) |
Jul 29, 2013 | 83.29 | 83.33 | 82.54 | 82.80 | 113,100 | -0.71(-0.85%) |
Jul 26, 2013 | 83.50 | 83.55 | 82.88 | 83.51 | 90,027 | -0.20(-0.23%) |
Jul 25, 2013 | 83.01 | 83.84 | 82.91 | 83.71 | 131,505 | +0.41(+0.50%) |
Jul 24, 2013 | 84.34 | 84.34 | 82.84 | 83.29 | 95,551 | -0.95(-1.12%) |
Jul 23, 2013 | 84.17 | 84.48 | 84.09 | 84.24 | 99,648 | +0.18(+0.21%) |
Jul 22, 2013 | 84.29 | 84.35 | 83.99 | 84.06 | 133,579 | -0.18(-0.21%) |
Jul 19, 2013 | 83.40 | 84.26 | 83.32 | 84.24 | 95,787 | +1.07(+1.28%) |
Jul 18, 2013 | 82.56 | 83.39 | 82.56 | 83.17 | 102,626 | +0.87(+1.06%) |
Jul 17, 2013 | 82.14 | 82.56 | 82.12 | 82.31 | 93,169 | +0.36(+0.44%) |
Jul 16, 2013 | 82.43 | 82.53 | 81.41 | 81.94 | 108,382 | -0.44(-0.54%) |
Jul 15, 2013 | 82.57 | 82.63 | 82.24 | 82.38 | 152,015 | -0.07(-0.09%) |
Jul 12, 2013 | 82.59 | 82.59 | 81.85 | 82.45 | 156,258 | +0.25(+0.31%) |
Jul 11, 2013 | 82.89 | 82.89 | 81.65 | 82.20 | 220,013 | +0.77(+0.95%) |
Jul 10, 2013 | 82.02 | 82.09 | 81.25 | 81.43 | 157,350 | -0.48(-0.59%) |
Jul 09, 2013 | 81.60 | 81.93 | 81.32 | 81.91 | 107,189 | +0.93(+1.14%) |
Jul 08, 2013 | 80.94 | 81.42 | 80.86 | 80.99 | 142,849 | +0.49(+0.61%) |
Jul 05, 2013 | 80.17 | 80.52 | 79.47 | 80.50 | 77,159 | +0.98(+1.23%) |
Jul 03, 2013 | 79.40 | 79.63 | 78.86 | 79.51 | 76,700 | +0.03(+0.04%) |
Jul 02, 2013 | 79.37 | 80.10 | 79.11 | 79.49 | 150,469 | +0.22(+0.28%) |
Jul 01, 2013 | 79.52 | 79.93 | 79.05 | 79.26 | 132,912 | +0.43(+0.55%) |
Jun 28, 2013 | 78.91 | 79.26 | 78.41 | 78.83 | 134,897 | -0.14(-0.18%) |
Jun 27, 2013 | 79.15 | 79.61 | 78.93 | 78.97 | 177,057 | +0.16(+0.20%) |
Jun 26, 2013 | 79.23 | 79.23 | 78.14 | 78.81 | 95,499 | +0.51(+0.65%) |
Jun 25, 2013 | 78.27 | 78.53 | 77.64 | 78.29 | 195,481 | +0.98(+1.27%) |
Jun 24, 2013 | 77.68 | 78.08 | 76.43 | 77.31 | 269,539 | -1.18(-1.51%) |
Jun 21, 2013 | 79.07 | 79.07 | 77.69 | 78.50 | 182,689 | +0.11(+0.14%) |
Jun 20, 2013 | 79.79 | 79.79 | 78.15 | 78.39 | 223,268 | -2.30(-2.85%) |
Jun 19, 2013 | 81.48 | 81.78 | 80.69 | 80.69 | 175,602 | -0.70(-0.86%) |
Jun 18, 2013 | 81.05 | 81.66 | 80.92 | 81.39 | 197,679 | +0.48(+0.60%) |
Jun 17, 2013 | 80.46 | 81.16 | 80.40 | 80.90 | 164,732 | +0.97(+1.22%) |
Jun 14, 2013 | 80.66 | 80.79 | 79.76 | 79.93 | 118,909 | -0.75(-0.93%) |
Jun 13, 2013 | 79.16 | 80.77 | 79.16 | 80.68 | 74,221 | +1.37(+1.73%) |
Jun 12, 2013 | 80.60 | 80.80 | 79.17 | 79.30 | 121,801 | -0.55(-0.69%) |
Jun 11, 2013 | 80.26 | 80.58 | 79.82 | 79.86 | 126,454 | -1.18(-1.45%) |
Jun 10, 2013 | 81.74 | 81.74 | 80.81 | 81.04 | 127,451 | -0.27(-0.34%) |
Jun 07, 2013 | 80.73 | 81.34 | 80.43 | 81.31 | 121,165 | +1.01(+1.26%) |
Jun 06, 2013 | 79.68 | 80.30 | 79.12 | 80.30 | 130,945 | +0.57(+0.71%) |
Jun 05, 2013 | 80.54 | 80.69 | 79.69 | 79.73 | 229,221 | -0.92(-1.14%) |
Jun 04, 2013 | 81.02 | 81.32 | 80.07 | 80.65 | 149,408 | -0.62(-0.77%) |
Jun 03, 2013 | 80.78 | 81.27 | 80.40 | 81.27 | 112,824 | +0.76(+0.94%) |
May 31, 2013 | 81.98 | 82.02 | 80.52 | 80.52 | 89,533 | -1.61(-1.96%) |
May 30, 2013 | 82.04 | 82.50 | 81.67 | 82.13 | 84,137 | -0.22(-0.26%) |
May 29, 2013 | 82.19 | 82.61 | 81.78 | 82.35 | 135,346 | -0.17(-0.20%) |
May 28, 2013 | 82.70 | 83.12 | 82.12 | 82.52 | 155,901 | +0.86(+1.06%) |
May 24, 2013 | 81.34 | 81.65 | 80.97 | 81.65 | 84,903 | -0.32(-0.39%) |
May 23, 2013 | 80.94 | 82.03 | 80.83 | 81.98 | 112,400 | -0.06(-0.07%) |
May 22, 2013 | 83.26 | 83.86 | 81.72 | 82.03 | 259,943 | -1.07(-1.29%) |
May 21, 2013 | 83.43 | 83.74 | 82.86 | 83.10 | 97,668 | -0.09(-0.11%) |
May 20, 2013 | 82.09 | 83.29 | 82.09 | 83.19 | 203,536 | +1.16(+1.42%) |
May 17, 2013 | 81.13 | 82.07 | 81.13 | 82.02 | 128,976 | +1.24(+1.53%) |
May 16, 2013 | 81.06 | 81.35 | 80.59 | 80.79 | 125,748 | -0.34(-0.42%) |
May 15, 2013 | 81.13 | 81.40 | 80.57 | 81.13 | 81,203 | +0.83(+1.04%) |
May 13, 2013 | 80.27 | 80.33 | 79.84 | 80.30 | 123,037 | -0.06(-0.07%) |
May 10, 2013 | 80.29 | 80.47 | 79.66 | 80.36 | 171,727 | -0.33(-0.41%) |
May 09, 2013 | 80.83 | 81.08 | 80.34 | 80.69 | 90,018 | -0.14(-0.17%) |
May 08, 2013 | 80.71 | 80.92 | 80.36 | 80.83 | 125,620 | +0.19(+0.23%) |
May 07, 2013 | 80.37 | 80.92 | 80.10 | 80.64 | 110,700 | +0.55(+0.69%) |
May 06, 2013 | 79.68 | 80.36 | 79.66 | 80.08 | 165,230 | +0.43(+0.55%) |
May 03, 2013 | 78.60 | 79.76 | 78.06 | 79.65 | 185,201 | +1.58(+2.03%) |
May 02, 2013 | 77.59 | 78.31 | 77.27 | 78.06 | 98,306 | +0.88(+1.14%) |
May 01, 2013 | 78.15 | 78.15 | 77.12 | 77.19 | 153,089 | -1.23(-1.56%) |
Apr 30, 2013 | 78.23 | 78.41 | 77.52 | 78.41 | 156,109 | +0.31(+0.39%) |
Apr 29, 2013 | 77.61 | 78.39 | 77.44 | 78.11 | 80,779 | +0.79(+1.02%) |
Apr 26, 2013 | 77.33 | 77.47 | 76.89 | 77.32 | 118,121 | -0.09(-0.12%) |
Apr 25, 2013 | 77.81 | 78.33 | 77.24 | 77.41 | 68,458 | -0.12(-0.15%) |
Apr 24, 2013 | 76.75 | 77.89 | 76.75 | 77.53 | 106,268 | +0.97(+1.26%) |
Apr 23, 2013 | 75.97 | 76.58 | 75.66 | 76.56 | 124,743 | +0.86(+1.14%) |
Apr 22, 2013 | 75.20 | 75.86 | 74.66 | 75.70 | 85,190 | +0.80(+1.07%) |
Apr 19, 2013 | 75.43 | 75.64 | 74.52 | 74.90 | 90,480 | -0.09(-0.12%) |
Apr 18, 2013 | 74.55 | 75.38 | 73.91 | 74.99 | 149,134 | +0.60(+0.81%) |
Apr 17, 2013 | 75.42 | 75.42 | 73.78 | 74.39 | 197,645 | -1.54(-2.03%) |
Apr 16, 2013 | 75.90 | 76.03 | 74.92 | 75.93 | 207,755 | +0.81(+1.07%) |
Apr 15, 2013 | 77.55 | 77.55 | 75.01 | 75.13 | 315,605 | -3.12(-3.99%) |
Apr 12, 2013 | 78.91 | 78.95 | 77.74 | 78.25 | 154,881 | -1.05(-1.33%) |
Apr 11, 2013 | 79.19 | 79.63 | 78.81 | 79.30 | 105,219 | +0.29(+0.36%) |
Apr 10, 2013 | 78.87 | 79.29 | 78.67 | 79.01 | 88,899 | +0.41(+0.52%) |
Apr 09, 2013 | 78.01 | 78.90 | 77.83 | 78.60 | 120,235 | +0.66(+0.85%) |
Apr 08, 2013 | 77.57 | 77.96 | 77.34 | 77.94 | 119,396 | +0.51(+0.66%) |
Apr 05, 2013 | 76.37 | 77.47 | 76.15 | 77.43 | 77,333 | +0.06(+0.08%) |
Apr 04, 2013 | 77.31 | 77.65 | 76.80 | 77.37 | 187,979 | -0.06(-0.07%) |
Apr 03, 2013 | 78.79 | 78.88 | 77.17 | 77.43 | 150,700 | -1.36(-1.73%) |
Apr 02, 2013 | 79.37 | 79.37 | 78.58 | 78.79 | 74,038 | -0.49(-0.62%) |
Apr 01, 2013 | 79.42 | 79.67 | 78.76 | 79.28 | 104,211 | -0.16(-0.20%) |
Mar 28, 2013 | 79.71 | 79.96 | 79.41 | 79.44 | 106,278 | -0.27(-0.34%) |
Mar 27, 2013 | 79.11 | 79.81 | 78.87 | 79.71 | 98,290 | +0.22(+0.27%) |
Mar 26, 2013 | 79.07 | 79.52 | 78.94 | 79.49 | 89,570 | +0.86(+1.10%) |
Mar 25, 2013 | 79.19 | 79.50 | 78.32 | 78.63 | 110,081 | -0.22(-0.28%) |
Mar 22, 2013 | 78.53 | 78.96 | 78.48 | 78.86 | 80,909 | +0.60(+0.77%) |
Mar 21, 2013 | 78.38 | 78.84 | 78.21 | 78.25 | 177,742 | -0.46(-0.59%) |
Mar 20, 2013 | 78.74 | 78.90 | 78.26 | 78.72 | 129,818 | +0.48(+0.62%) |
Mar 19, 2013 | 79.24 | 79.24 | 77.60 | 78.23 | 86,658 | -0.83(-1.06%) |
Mar 18, 2013 | 78.76 | 79.60 | 78.70 | 79.07 | 112,043 | -0.64(-0.80%) |
Mar 15, 2013 | 79.72 | 80.06 | 79.40 | 79.70 | 90,324 | -0.06(-0.07%) |
Mar 14, 2013 | 78.92 | 79.89 | 78.92 | 79.76 | 86,819 | +1.08(+1.37%) |
Mar 13, 2013 | 78.83 | 78.93 | 78.52 | 78.68 | 88,950 | -0.14(-0.18%) |
Mar 12, 2013 | 78.77 | 79.26 | 78.62 | 78.82 | 88,465 | +0.11(+0.13%) |
Mar 11, 2013 | 78.72 | 78.85 | 78.09 | 78.72 | 151,652 | +0.05(+0.06%) |
Mar 08, 2013 | 78.53 | 78.81 | 78.16 | 78.67 | 107,964 | +0.39(+0.49%) |
Mar 07, 2013 | 78.09 | 78.39 | 77.80 | 78.28 | 115,394 | +0.36(+0.47%) |
Mar 06, 2013 | 78.12 | 78.19 | 77.57 | 77.92 | 75,542 | +0.18(+0.23%) |
Mar 05, 2013 | 77.80 | 78.05 | 77.43 | 77.74 | 103,034 | +0.55(+0.71%) |
Mar 04, 2013 | 77.20 | 77.33 | 76.49 | 77.19 | 139,804 | -0.24(-0.31%) |