Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 123.65 | 126.96 | 122.11 | 124.31 | 21,688 | +1.27(+1.03%) |
Feb 27, 2014 | 131.94 | 131.94 | 122.23 | 123.04 | 42,099 | -8.58(-6.52%) |
Feb 26, 2014 | 131.04 | 134.99 | 129.76 | 131.62 | 26,512 | +2.06(+1.59%) |
Feb 25, 2014 | 129.15 | 131.16 | 126.97 | 129.56 | 20,389 | +0.15(+0.11%) |
Feb 24, 2014 | 123.30 | 129.70 | 121.78 | 129.41 | 38,061 | +7.64(+6.27%) |
Feb 21, 2014 | 120.66 | 122.05 | 119.10 | 121.78 | 39,593 | +1.10(+0.91%) |
Feb 20, 2014 | 116.14 | 120.68 | 115.45 | 120.68 | 35,072 | +5.23(+4.53%) |
Feb 19, 2014 | 114.17 | 115.72 | 113.30 | 115.45 | 12,969 | +1.74(+1.53%) |
Feb 18, 2014 | 113.08 | 113.99 | 112.95 | 113.71 | 15,147 | +2.05(+1.84%) |
Feb 14, 2014 | 112.34 | 111.66 | 111.66 | 111.66 | 9,196 | +0.23(+0.20%) |
Feb 13, 2014 | 111.43 | 111.64 | 110.95 | 111.43 | 6,631 | +0.00(+0.00%) |
Feb 12, 2014 | 111.43 | 112.74 | 111.24 | 111.43 | 14,168 | +0.62(+0.56%) |
Feb 11, 2014 | 111.27 | 112.92 | 109.92 | 110.81 | 26,483 | -0.05(-0.05%) |
Feb 10, 2014 | 103.92 | 111.81 | 103.92 | 110.86 | 48,699 | +7.56(+7.32%) |
Feb 07, 2014 | 102.30 | 104.23 | 102.01 | 103.30 | 18,647 | +1.30(+1.27%) |
Feb 06, 2014 | 100.01 | 102.00 | 100.01 | 102.00 | 20,584 | +2.04(+2.04%) |
Feb 05, 2014 | 95.72 | 100.01 | 95.72 | 99.97 | 30,865 | +4.98(+5.24%) |
Feb 04, 2014 | 91.03 | 95.00 | 90.73 | 94.99 | 29,744 | +2.92(+3.17%) |
Feb 03, 2014 | 92.17 | 93.16 | 91.34 | 92.07 | 17,599 | -0.25(-0.27%) |
Jan 31, 2014 | 88.14 | 93.24 | 86.31 | 92.31 | 23,351 | +4.12(+4.67%) |
Jan 30, 2014 | 86.17 | 88.47 | 86.15 | 88.19 | 7,770 | +1.68(+1.94%) |
Jan 29, 2014 | 86.77 | 87.78 | 86.04 | 86.51 | 10,958 | -1.06(-1.21%) |
Jan 28, 2014 | 85.38 | 88.04 | 85.38 | 87.57 | 6,035 | +1.82(+2.12%) |
Jan 27, 2014 | 86.50 | 86.52 | 84.94 | 85.76 | 24,079 | -1.17(-1.34%) |
Jan 24, 2014 | 88.05 | 88.05 | 85.46 | 86.92 | 23,212 | -0.97(-1.10%) |
Jan 23, 2014 | 89.39 | 89.51 | 87.89 | 87.89 | 12,201 | -1.39(-1.55%) |
Jan 22, 2014 | 89.64 | 89.92 | 88.67 | 89.28 | 20,649 | -0.41(-0.46%) |
Jan 21, 2014 | 90.43 | 92.25 | 88.60 | 89.69 | 34,823 | -0.75(-0.83%) |
Jan 17, 2014 | 91.38 | 90.44 | 90.44 | 90.44 | 36,568 | -0.65(-0.71%) |
Jan 16, 2014 | 89.51 | 93.95 | 89.51 | 91.09 | 39,512 | +1.71(+1.91%) |
Jan 15, 2014 | 89.78 | 89.78 | 88.67 | 89.38 | 64,079 | -0.07(-0.08%) |
Jan 14, 2014 | 89.97 | 90.43 | 88.70 | 89.45 | 14,490 | -0.07(-0.08%) |
Jan 13, 2014 | 90.69 | 90.70 | 89.52 | 89.53 | 12,296 | -0.63(-0.70%) |
Jan 10, 2014 | 89.64 | 90.47 | 89.51 | 90.16 | 14,934 | +0.14(+0.16%) |
Jan 09, 2014 | 89.56 | 90.42 | 89.07 | 90.02 | 19,837 | +0.09(+0.11%) |
Jan 08, 2014 | 90.56 | 90.88 | 89.46 | 89.92 | 16,153 | -0.18(-0.20%) |
Jan 07, 2014 | 91.63 | 91.77 | 90.07 | 90.10 | 18,333 | -0.84(-0.92%) |
Jan 06, 2014 | 91.06 | 91.48 | 90.49 | 90.94 | 20,220 | +0.06(+0.07%) |
Jan 03, 2014 | 90.88 | 91.66 | 90.55 | 90.88 | 15,805 | +0.00(+0.00%) |
Jan 02, 2014 | 90.84 | 91.20 | 90.50 | 90.88 | 15,652 | -0.45(-0.49%) |
Dec 31, 2013 | 90.43 | 91.33 | 91.33 | 91.33 | 14,123 | +0.65(+0.72%) |
Dec 30, 2013 | 90.08 | 91.56 | 89.32 | 90.68 | 8,354 | +0.23(+0.25%) |
Dec 27, 2013 | 91.07 | 91.43 | 90.45 | 90.45 | 5,705 | -0.85(-0.93%) |
Dec 26, 2013 | 89.83 | 91.43 | 89.83 | 91.30 | 10,534 | +1.42(+1.59%) |
Dec 24, 2013 | 89.55 | 90.92 | 89.55 | 89.87 | 18,019 | +0.13(+0.14%) |
Dec 23, 2013 | 90.59 | 90.83 | 89.15 | 89.75 | 26,703 | -1.14(-1.26%) |
Dec 20, 2013 | 91.83 | 92.20 | 90.33 | 90.89 | 13,090 | -0.48(-0.53%) |
Dec 19, 2013 | 91.77 | 91.87 | 91.24 | 91.37 | 13,836 | -0.09(-0.10%) |
Dec 18, 2013 | 91.91 | 92.24 | 89.98 | 91.46 | 23,338 | +0.32(+0.35%) |
Dec 17, 2013 | 90.35 | 91.80 | 90.35 | 91.14 | 10,385 | +0.43(+0.48%) |
Dec 16, 2013 | 90.56 | 91.11 | 90.51 | 90.71 | 9,378 | -0.17(-0.19%) |
Dec 13, 2013 | 90.42 | 90.88 | 90.19 | 90.88 | 16,316 | +1.17(+1.30%) |
Dec 12, 2013 | 89.21 | 90.23 | 89.20 | 89.71 | 20,931 | -0.25(-0.27%) |
Dec 11, 2013 | 89.41 | 89.96 | 88.41 | 89.96 | 16,538 | +1.03(+1.16%) |
Dec 10, 2013 | 89.38 | 89.41 | 88.78 | 88.92 | 11,663 | +0.59(+0.67%) |
Dec 09, 2013 | 88.41 | 89.05 | 87.91 | 88.33 | 10,500 | -0.44(-0.49%) |
Dec 06, 2013 | 88.05 | 89.24 | 88.05 | 88.77 | 14,455 | -0.28(-0.32%) |
Dec 05, 2013 | 88.64 | 89.23 | 88.60 | 89.05 | 12,002 | +0.07(+0.08%) |
Dec 04, 2013 | 89.63 | 90.17 | 88.90 | 88.98 | 20,179 | -1.21(-1.35%) |
Dec 03, 2013 | 91.31 | 91.31 | 89.71 | 90.19 | 13,297 | -0.86(-0.94%) |
Dec 02, 2013 | 91.34 | 92.61 | 90.07 | 91.05 | 11,647 | -0.07(-0.07%) |
Nov 29, 2013 | 90.49 | 91.30 | 90.15 | 91.12 | 11,127 | +0.90(+0.99%) |
Nov 27, 2013 | 90.50 | 90.69 | 89.24 | 90.22 | 6,576 | +0.20(+0.22%) |
Nov 26, 2013 | 89.55 | 90.16 | 88.29 | 90.02 | 10,570 | +1.85(+2.10%) |
Nov 25, 2013 | 87.80 | 88.60 | 87.80 | 88.17 | 4,996 | +0.23(+0.26%) |
Nov 22, 2013 | 87.48 | 88.44 | 87.40 | 87.93 | 1,975 | -0.11(-0.13%) |
Nov 21, 2013 | 87.35 | 88.62 | 87.35 | 88.05 | 6,366 | +0.37(+0.42%) |
Nov 20, 2013 | 88.26 | 89.51 | 86.84 | 87.68 | 21,665 | -0.71(-0.81%) |
Nov 19, 2013 | 86.72 | 88.58 | 86.72 | 88.39 | 16,627 | +1.45(+1.67%) |
Nov 18, 2013 | 85.90 | 87.03 | 85.86 | 86.94 | 3,176 | +0.83(+0.97%) |
Nov 15, 2013 | 85.86 | 86.77 | 85.76 | 86.11 | 8,071 | +0.16(+0.19%) |
Nov 14, 2013 | 84.53 | 86.27 | 84.09 | 85.95 | 11,635 | +1.91(+2.27%) |
Nov 13, 2013 | 84.07 | 84.65 | 83.97 | 84.04 | 9,173 | +0.48(+0.58%) |
Nov 12, 2013 | 82.20 | 84.64 | 81.71 | 83.55 | 20,874 | -0.05(-0.06%) |
Nov 11, 2013 | 83.28 | 83.79 | 83.12 | 83.60 | 9,081 | +0.71(+0.86%) |
Nov 08, 2013 | 84.03 | 84.49 | 80.42 | 82.89 | 14,394 | -1.29(-1.53%) |
Nov 07, 2013 | 84.50 | 84.60 | 82.64 | 84.18 | 14,153 | -0.31(-0.37%) |
Nov 06, 2013 | 84.02 | 85.14 | 84.02 | 84.49 | 11,070 | +0.73(+0.87%) |
Nov 05, 2013 | 83.12 | 83.75 | 83.12 | 83.75 | 5,469 | +0.47(+0.56%) |
Nov 04, 2013 | 83.18 | 83.30 | 81.98 | 83.29 | 5,626 | +0.11(+0.13%) |
Nov 01, 2013 | 81.97 | 83.18 | 81.97 | 83.18 | 19,084 | +1.34(+1.64%) |
Oct 31, 2013 | 82.17 | 82.58 | 81.29 | 81.84 | 11,601 | +0.08(+0.10%) |
Oct 30, 2013 | 81.70 | 83.16 | 81.29 | 81.75 | 32,510 | -0.77(-0.93%) |
Oct 29, 2013 | 80.28 | 82.75 | 79.69 | 82.52 | 10,378 | +0.69(+0.84%) |
Oct 28, 2013 | 81.97 | 82.73 | 81.69 | 81.84 | 6,031 | -0.72(-0.87%) |
Oct 25, 2013 | 81.14 | 82.56 | 80.36 | 82.56 | 15,011 | +1.96(+2.44%) |
Oct 24, 2013 | 77.32 | 80.72 | 77.32 | 80.59 | 6,441 | +2.79(+3.58%) |
Oct 23, 2013 | 78.91 | 79.01 | 77.10 | 77.81 | 14,787 | -1.17(-1.48%) |
Oct 22, 2013 | 77.52 | 78.98 | 76.50 | 78.98 | 16,229 | +1.49(+1.92%) |
Oct 21, 2013 | 76.55 | 77.85 | 76.27 | 77.49 | 67,952 | +0.63(+0.82%) |
Oct 18, 2013 | 76.72 | 78.21 | 76.72 | 76.86 | 13,412 | +0.13(+0.17%) |
Oct 17, 2013 | 76.90 | 77.78 | 76.40 | 76.73 | 14,491 | +0.37(+0.48%) |
Oct 16, 2013 | 76.72 | 76.72 | 76.13 | 76.36 | 25,517 | -1.42(-1.82%) |
Oct 15, 2013 | 78.24 | 78.29 | 77.77 | 77.77 | 9,006 | -0.75(-0.95%) |
Oct 14, 2013 | 79.22 | 79.22 | 78.09 | 78.52 | 11,305 | -0.62(-0.78%) |
Oct 11, 2013 | 77.75 | 79.22 | 77.75 | 79.14 | 8,337 | -0.08(-0.10%) |
Oct 10, 2013 | 78.59 | 79.23 | 78.10 | 79.21 | 9,051 | +1.26(+1.61%) |
Oct 09, 2013 | 77.60 | 78.60 | 77.59 | 77.96 | 12,043 | +0.05(+0.06%) |
Oct 08, 2013 | 79.10 | 79.10 | 77.37 | 77.91 | 9,244 | -0.78(-0.99%) |
Oct 07, 2013 | 76.70 | 79.01 | 76.70 | 78.69 | 5,501 | +1.91(+2.49%) |
Oct 04, 2013 | 75.52 | 77.33 | 75.52 | 76.78 | 9,499 | +1.06(+1.40%) |
Oct 03, 2013 | 77.01 | 77.01 | 75.63 | 75.72 | 3,503 | +0.16(+0.21%) |
Oct 02, 2013 | 76.10 | 76.72 | 75.35 | 75.56 | 8,320 | -0.55(-0.72%) |
Oct 01, 2013 | 77.16 | 77.16 | 75.30 | 76.11 | 14,270 | -1.10(-1.42%) |
Sep 30, 2013 | 75.69 | 77.23 | 75.69 | 77.21 | 10,406 | +0.85(+1.11%) |
Sep 27, 2013 | 76.68 | 76.68 | 75.85 | 76.36 | 8,890 | -0.12(-0.16%) |
Sep 26, 2013 | 76.14 | 77.55 | 76.14 | 76.48 | 6,568 | +0.05(+0.06%) |
Sep 25, 2013 | 76.58 | 76.58 | 76.27 | 76.43 | 4,610 | -0.50(-0.65%) |
Sep 24, 2013 | 76.82 | 77.49 | 76.81 | 76.93 | 9,580 | -0.85(-1.09%) |
Sep 23, 2013 | 76.22 | 78.30 | 75.81 | 77.78 | 24,659 | +1.57(+2.06%) |
Sep 20, 2013 | 77.27 | 77.27 | 75.82 | 76.21 | 7,497 | -0.47(-0.61%) |
Sep 19, 2013 | 76.71 | 76.72 | 76.00 | 76.68 | 9,115 | -0.05(-0.07%) |
Sep 18, 2013 | 76.75 | 77.38 | 75.69 | 76.73 | 26,291 | +0.00(+0.00%) |
Sep 17, 2013 | 77.64 | 77.64 | 76.50 | 76.73 | 26,663 | -1.01(-1.30%) |
Sep 16, 2013 | 78.58 | 79.23 | 77.75 | 77.75 | 23,748 | -0.92(-1.17%) |
Sep 13, 2013 | 78.54 | 79.01 | 77.87 | 78.67 | 16,128 | +1.03(+1.33%) |
Sep 12, 2013 | 78.78 | 78.78 | 77.50 | 77.64 | 18,687 | -1.00(-1.28%) |
Sep 11, 2013 | 78.16 | 79.02 | 77.86 | 78.64 | 14,500 | +0.06(+0.08%) |
Sep 10, 2013 | 78.18 | 78.58 | 78.09 | 78.58 | 5,202 | +0.39(+0.50%) |
Sep 09, 2013 | 78.35 | 78.92 | 77.74 | 78.18 | 11,219 | -0.52(-0.66%) |
Sep 06, 2013 | 78.55 | 79.22 | 78.06 | 78.70 | 13,237 | +0.85(+1.09%) |
Sep 05, 2013 | 78.35 | 79.01 | 77.70 | 77.85 | 19,129 | -0.51(-0.65%) |
Sep 04, 2013 | 77.64 | 78.69 | 77.64 | 78.37 | 7,897 | -0.42(-0.53%) |
Sep 03, 2013 | 78.59 | 79.43 | 78.53 | 78.79 | 10,833 | +0.33(+0.42%) |
Aug 30, 2013 | 79.06 | 79.25 | 77.80 | 78.46 | 11,086 | +0.13(+0.16%) |
Aug 29, 2013 | 78.24 | 79.40 | 78.24 | 78.33 | 10,801 | -0.50(-0.64%) |
Aug 28, 2013 | 79.69 | 80.83 | 78.83 | 78.83 | 11,274 | -1.13(-1.42%) |
Aug 27, 2013 | 79.51 | 80.60 | 79.46 | 79.96 | 8,838 | -0.64(-0.79%) |
Aug 26, 2013 | 81.27 | 81.28 | 80.38 | 80.60 | 16,855 | -1.20(-1.46%) |
Aug 23, 2013 | 81.54 | 81.94 | 80.33 | 81.80 | 10,778 | +0.07(+0.09%) |
Aug 22, 2013 | 82.42 | 82.43 | 81.15 | 81.73 | 12,262 | -0.36(-0.43%) |
Aug 21, 2013 | 82.36 | 82.86 | 81.84 | 82.08 | 10,323 | -0.16(-0.20%) |
Aug 20, 2013 | 81.17 | 83.79 | 80.87 | 82.25 | 44,134 | +1.21(+1.49%) |
Aug 19, 2013 | 83.13 | 85.63 | 77.54 | 81.04 | 28,399 | -1.47(-1.78%) |
Aug 16, 2013 | 79.22 | 84.29 | 79.14 | 82.51 | 15,543 | +4.37(+5.59%) |
Aug 15, 2013 | 78.27 | 79.59 | 77.80 | 78.15 | 11,386 | -0.40(-0.51%) |
Aug 14, 2013 | 77.11 | 79.10 | 77.11 | 78.55 | 11,274 | +1.03(+1.33%) |
Aug 13, 2013 | 76.17 | 77.86 | 75.97 | 77.52 | 10,571 | +0.84(+1.10%) |
Aug 12, 2013 | 76.43 | 77.92 | 76.18 | 76.68 | 10,923 | +0.24(+0.31%) |
Aug 09, 2013 | 76.52 | 76.52 | 74.90 | 76.44 | 4,770 | +0.73(+0.97%) |
Aug 08, 2013 | 74.90 | 75.85 | 74.58 | 75.71 | 11,340 | +0.88(+1.17%) |
Aug 07, 2013 | 74.71 | 75.85 | 74.71 | 74.83 | 12,332 | -0.53(-0.70%) |
Aug 06, 2013 | 75.97 | 76.23 | 75.36 | 75.36 | 13,910 | -0.53(-0.70%) |
Aug 05, 2013 | 76.80 | 77.07 | 75.69 | 75.89 | 22,761 | -0.83(-1.08%) |
Aug 02, 2013 | 77.38 | 77.53 | 76.23 | 76.72 | 22,417 | -1.03(-1.33%) |
Aug 01, 2013 | 76.74 | 78.49 | 75.86 | 77.75 | 16,325 | +1.01(+1.32%) |
Jul 31, 2013 | 75.90 | 77.13 | 75.90 | 76.74 | 4,370 | +0.99(+1.30%) |
Jul 30, 2013 | 75.80 | 76.29 | 75.46 | 75.75 | 6,035 | +0.75(+1.00%) |
Jul 29, 2013 | 76.27 | 76.27 | 74.46 | 75.00 | 6,661 | -1.32(-1.74%) |
Jul 26, 2013 | 75.48 | 76.68 | 74.71 | 76.33 | 9,819 | +0.11(+0.14%) |
Jul 25, 2013 | 76.45 | 77.25 | 75.72 | 76.22 | 12,745 | -0.15(-0.19%) |
Jul 24, 2013 | 76.59 | 76.80 | 75.37 | 76.37 | 4,412 | -0.27(-0.36%) |
Jul 23, 2013 | 77.42 | 77.64 | 76.44 | 76.64 | 14,248 | -0.95(-1.22%) |
Jul 22, 2013 | 77.28 | 78.09 | 76.06 | 77.59 | 18,306 | +0.05(+0.07%) |
Jul 19, 2013 | 78.27 | 78.27 | 77.22 | 77.54 | 15,213 | -0.15(-0.20%) |
Jul 18, 2013 | 77.84 | 78.50 | 77.18 | 77.69 | 14,541 | +0.40(+0.52%) |
Jul 17, 2013 | 77.22 | 78.22 | 77.11 | 77.29 | 12,828 | +0.09(+0.12%) |
Jul 16, 2013 | 77.36 | 77.96 | 76.76 | 77.20 | 17,357 | +0.05(+0.06%) |
Jul 15, 2013 | 76.14 | 78.49 | 75.49 | 77.15 | 18,183 | +1.25(+1.65%) |
Jul 12, 2013 | 76.20 | 77.38 | 75.35 | 75.90 | 13,447 | -0.43(-0.56%) |
Jul 11, 2013 | 76.66 | 77.33 | 75.22 | 76.33 | 9,298 | +0.79(+1.05%) |
Jul 10, 2013 | 76.31 | 77.64 | 75.26 | 75.53 | 22,745 | -0.26(-0.35%) |
Jul 09, 2013 | 75.50 | 76.28 | 73.11 | 75.80 | 16,895 | +0.03(+0.04%) |
Jul 08, 2013 | 76.72 | 76.72 | 75.76 | 75.77 | 9,114 | -0.23(-0.30%) |
Jul 05, 2013 | 75.36 | 76.77 | 74.09 | 76.00 | 2,436 | +0.79(+1.05%) |
Jul 03, 2013 | 75.64 | 75.88 | 75.21 | 75.21 | 656 | -0.68(-0.89%) |
Jul 02, 2013 | 73.85 | 77.07 | 73.07 | 75.88 | 18,220 | +2.32(+3.15%) |
Jul 01, 2013 | 77.28 | 77.63 | 72.70 | 73.56 | 25,175 | -3.52(-4.56%) |
Jun 28, 2013 | 77.43 | 77.64 | 76.59 | 77.08 | 5,661 | +0.74(+0.97%) |
Jun 27, 2013 | 75.70 | 77.11 | 75.70 | 76.34 | 13,605 | +0.85(+1.12%) |
Jun 26, 2013 | 74.90 | 75.78 | 73.98 | 75.49 | 17,550 | +0.79(+1.05%) |
Jun 25, 2013 | 73.57 | 75.06 | 69.78 | 74.70 | 81,265 | +0.45(+0.60%) |
Jun 24, 2013 | 75.53 | 75.53 | 73.53 | 74.26 | 11,273 | -1.45(-1.92%) |
Jun 21, 2013 | 76.92 | 77.64 | 75.63 | 75.71 | 12,530 | -1.01(-1.32%) |
Jun 20, 2013 | 78.55 | 78.55 | 76.72 | 76.72 | 19,128 | -2.52(-3.18%) |
Jun 19, 2013 | 79.11 | 80.28 | 79.06 | 79.24 | 9,989 | +0.69(+0.88%) |
Jun 18, 2013 | 78.38 | 78.55 | 77.07 | 78.55 | 29,569 | +0.56(+0.72%) |
Jun 17, 2013 | 76.39 | 78.54 | 76.39 | 77.99 | 7,218 | +1.37(+1.79%) |
Jun 14, 2013 | 76.45 | 77.41 | 75.74 | 76.62 | 13,935 | -0.38(-0.50%) |
Jun 13, 2013 | 78.25 | 78.47 | 76.51 | 77.01 | 6,054 | -1.40(-1.78%) |
Jun 12, 2013 | 79.51 | 80.84 | 77.64 | 78.40 | 15,169 | -1.78(-2.22%) |
Jun 11, 2013 | 77.64 | 80.73 | 77.64 | 80.18 | 11,806 | +0.36(+0.45%) |
Jun 10, 2013 | 76.55 | 81.21 | 75.83 | 79.83 | 24,108 | +3.85(+5.06%) |
Jun 07, 2013 | 75.90 | 76.68 | 75.53 | 75.98 | 4,940 | +0.47(+0.62%) |
Jun 06, 2013 | 74.44 | 75.76 | 74.44 | 75.52 | 4,238 | +1.08(+1.45%) |
Jun 05, 2013 | 73.98 | 74.95 | 73.74 | 74.44 | 2,846 | +0.26(+0.34%) |
Jun 04, 2013 | 75.82 | 75.82 | 74.04 | 74.18 | 15,036 | -1.63(-2.14%) |
Jun 03, 2013 | 75.35 | 75.90 | 74.83 | 75.81 | 14,605 | +1.07(+1.43%) |
May 31, 2013 | 73.88 | 75.84 | 73.75 | 74.74 | 10,685 | +0.95(+1.29%) |
May 30, 2013 | 73.95 | 73.98 | 73.47 | 73.79 | 8,608 | -0.14(-0.19%) |
May 29, 2013 | 74.62 | 75.08 | 73.53 | 73.93 | 6,767 | -0.51(-0.69%) |
May 28, 2013 | 72.22 | 74.60 | 71.83 | 74.44 | 11,705 | +1.79(+2.46%) |
May 24, 2013 | 72.35 | 72.79 | 72.20 | 72.65 | 3,091 | +1.12(+1.57%) |
May 23, 2013 | 70.96 | 72.16 | 69.42 | 71.53 | 13,205 | +0.39(+0.55%) |
May 22, 2013 | 72.70 | 72.82 | 71.01 | 71.14 | 10,790 | -1.45(-1.99%) |
May 21, 2013 | 72.61 | 72.76 | 71.62 | 72.58 | 6,329 | +0.24(+0.33%) |
May 20, 2013 | 71.24 | 72.54 | 71.09 | 72.35 | 5,518 | +1.32(+1.86%) |
May 17, 2013 | 71.00 | 71.04 | 70.33 | 71.02 | 7,221 | +0.50(+0.71%) |
May 16, 2013 | 69.90 | 70.60 | 69.52 | 70.52 | 6,433 | +0.37(+0.53%) |
May 15, 2013 | 68.87 | 70.17 | 68.60 | 70.15 | 3,671 | +0.37(+0.54%) |
May 13, 2013 | 69.31 | 70.46 | 68.93 | 69.77 | 7,445 | +0.54(+0.78%) |
May 10, 2013 | 68.05 | 69.41 | 67.68 | 69.23 | 11,860 | +1.19(+1.75%) |
May 09, 2013 | 68.36 | 68.50 | 68.05 | 68.05 | 6,963 | -0.03(-0.04%) |
May 08, 2013 | 67.37 | 68.50 | 67.16 | 68.07 | 8,670 | +0.78(+1.15%) |
May 07, 2013 | 66.26 | 67.55 | 66.26 | 67.30 | 11,663 | +0.75(+1.13%) |
May 06, 2013 | 65.98 | 66.71 | 65.45 | 66.55 | 7,203 | +0.22(+0.34%) |
May 03, 2013 | 66.41 | 67.22 | 66.25 | 66.32 | 9,558 | +0.04(+0.06%) |
May 02, 2013 | 66.36 | 66.67 | 65.61 | 66.28 | 6,355 | -0.39(-0.59%) |
May 01, 2013 | 66.19 | 67.34 | 65.99 | 66.68 | 5,175 | +1.25(+1.91%) |
Apr 30, 2013 | 65.20 | 66.37 | 65.38 | 65.42 | 5,399 | -0.95(-1.43%) |
Apr 29, 2013 | 66.68 | 66.68 | 65.88 | 66.37 | 13,955 | -0.21(-0.32%) |
Apr 26, 2013 | 65.76 | 67.23 | 65.76 | 66.58 | 7,012 | +0.49(+0.75%) |
Apr 25, 2013 | 66.27 | 66.43 | 65.14 | 66.09 | 8,692 | +0.32(+0.49%) |
Apr 24, 2013 | 65.41 | 66.29 | 64.48 | 65.77 | 8,803 | +0.11(+0.17%) |
Apr 23, 2013 | 64.09 | 65.66 | 64.09 | 65.66 | 11,315 | +1.41(+2.19%) |
Apr 22, 2013 | 64.92 | 65.33 | 63.98 | 64.25 | 19,822 | -1.96(-2.97%) |
Apr 19, 2013 | 64.48 | 66.72 | 64.47 | 66.22 | 4,506 | +1.40(+2.16%) |
Apr 18, 2013 | 64.78 | 64.91 | 64.16 | 64.82 | 4,192 | -0.14(-0.21%) |
Apr 17, 2013 | 65.91 | 65.91 | 62.81 | 64.96 | 7,824 | -0.78(-1.18%) |
Apr 16, 2013 | 64.85 | 65.86 | 64.36 | 65.73 | 15,559 | +0.84(+1.29%) |
Apr 15, 2013 | 65.76 | 66.73 | 61.59 | 64.89 | 28,471 | -1.77(-2.66%) |
Apr 12, 2013 | 66.19 | 66.76 | 66.17 | 66.67 | 9,846 | +0.17(+0.26%) |
Apr 11, 2013 | 66.68 | 66.92 | 66.40 | 66.49 | 17,321 | -0.18(-0.27%) |
Apr 10, 2013 | 66.68 | 66.76 | 66.13 | 66.68 | 26,791 | -0.43(-0.64%) |
Apr 09, 2013 | 65.77 | 67.20 | 65.77 | 67.10 | 8,653 | +1.34(+2.04%) |
Apr 08, 2013 | 65.76 | 66.15 | 65.67 | 65.76 | 30,535 | +0.01(+0.01%) |
Apr 05, 2013 | 65.31 | 66.16 | 64.85 | 65.75 | 27,702 | -0.25(-0.37%) |
Apr 04, 2013 | 65.76 | 66.27 | 64.85 | 66.00 | 65,202 | +0.73(+1.12%) |
Apr 03, 2013 | 67.73 | 67.73 | 65.15 | 65.27 | 16,271 | -1.50(-2.24%) |
Apr 02, 2013 | 66.16 | 67.52 | 66.06 | 66.77 | 17,640 | +0.61(+0.93%) |
Apr 01, 2013 | 64.46 | 66.47 | 62.93 | 66.15 | 59,831 | +1.78(+2.77%) |
Mar 28, 2013 | 60.99 | 64.77 | 60.99 | 64.37 | 118,584 | +3.78(+6.24%) |
Mar 27, 2013 | 59.78 | 61.38 | 59.55 | 60.59 | 16,258 | +0.77(+1.28%) |
Mar 26, 2013 | 58.44 | 59.93 | 58.41 | 59.83 | 18,068 | +1.54(+2.65%) |
Mar 25, 2013 | 56.45 | 58.75 | 56.45 | 58.28 | 10,612 | +1.85(+3.29%) |
Mar 22, 2013 | 56.62 | 57.07 | 56.17 | 56.43 | 8,807 | +0.26(+0.46%) |
Mar 21, 2013 | 55.57 | 56.63 | 55.19 | 56.17 | 14,433 | +0.94(+1.70%) |
Mar 20, 2013 | 54.57 | 56.16 | 54.34 | 55.23 | 9,505 | +1.61(+3.00%) |
Mar 19, 2013 | 56.23 | 56.23 | 53.25 | 53.62 | 14,465 | -2.28(-4.08%) |
Mar 18, 2013 | 54.82 | 56.20 | 54.62 | 55.91 | 8,974 | +1.11(+2.02%) |
Mar 15, 2013 | 54.37 | 55.59 | 53.31 | 54.80 | 9,237 | +0.25(+0.45%) |
Mar 14, 2013 | 54.09 | 54.80 | 53.96 | 54.55 | 8,165 | +0.44(+0.81%) |
Mar 13, 2013 | 53.49 | 54.12 | 53.09 | 54.12 | 3,584 | +0.57(+1.06%) |
Mar 12, 2013 | 53.89 | 53.89 | 52.76 | 53.55 | 11,975 | -0.25(-0.46%) |
Mar 11, 2013 | 52.93 | 53.89 | 52.80 | 53.80 | 9,205 | +0.83(+1.57%) |
Mar 08, 2013 | 52.35 | 52.97 | 52.07 | 52.96 | 19,190 | +0.36(+0.68%) |
Mar 07, 2013 | 51.32 | 52.74 | 51.32 | 52.61 | 8,285 | +1.00(+1.95%) |
Mar 06, 2013 | 51.85 | 52.06 | 51.24 | 51.60 | 4,537 | +0.00(+0.00%) |
Mar 05, 2013 | 51.48 | 52.73 | 51.06 | 51.60 | 14,370 | -0.09(-0.18%) |
Mar 04, 2013 | 51.19 | 51.88 | 50.26 | 51.70 | 9,342 | +0.22(+0.43%) |