Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 116.55 | 119.20 | 116.55 | 118.74 | 27,479 | +2.74(+2.36%) |
Mar 28, 2014 | 115.99 | 116.45 | 115.58 | 116.00 | 6,761 | -0.14(-0.12%) |
Mar 27, 2014 | 115.69 | 117.46 | 114.61 | 116.14 | 17,512 | +0.35(+0.30%) |
Mar 26, 2014 | 118.18 | 118.58 | 115.79 | 115.79 | 11,598 | -1.44(-1.23%) |
Mar 25, 2014 | 117.36 | 119.14 | 117.23 | 117.23 | 9,165 | +0.16(+0.14%) |
Mar 24, 2014 | 117.67 | 119.93 | 117.06 | 117.06 | 14,179 | -0.86(-0.73%) |
Mar 21, 2014 | 118.15 | 119.18 | 117.23 | 117.92 | 6,659 | -0.26(-0.22%) |
Mar 20, 2014 | 119.86 | 120.14 | 117.95 | 118.18 | 12,500 | -0.76(-0.64%) |
Mar 19, 2014 | 117.07 | 118.94 | 117.07 | 118.94 | 6,346 | +1.48(+1.26%) |
Mar 18, 2014 | 119.81 | 120.47 | 117.26 | 117.47 | 14,119 | -1.35(-1.13%) |
Mar 17, 2014 | 119.02 | 121.03 | 118.81 | 118.81 | 9,811 | -0.24(-0.20%) |
Mar 14, 2014 | 116.91 | 119.05 | 116.91 | 119.05 | 7,264 | +0.78(+0.66%) |
Mar 13, 2014 | 121.03 | 121.03 | 116.20 | 118.27 | 14,795 | -1.89(-1.57%) |
Mar 12, 2014 | 120.92 | 121.40 | 119.73 | 120.16 | 15,855 | -1.68(-1.38%) |
Mar 11, 2014 | 122.68 | 124.58 | 121.84 | 121.84 | 10,601 | -1.67(-1.35%) |
Mar 10, 2014 | 128.35 | 128.35 | 120.26 | 123.51 | 16,370 | -4.13(-3.24%) |
Mar 07, 2014 | 127.68 | 128.62 | 125.16 | 127.64 | 12,124 | +0.19(+0.15%) |
Mar 06, 2014 | 126.76 | 128.95 | 126.08 | 127.45 | 13,223 | +1.83(+1.46%) |
Mar 05, 2014 | 125.16 | 126.39 | 123.76 | 125.62 | 6,443 | +0.67(+0.54%) |
Mar 04, 2014 | 126.17 | 130.12 | 124.47 | 124.95 | 19,084 | -0.69(-0.55%) |
Mar 03, 2014 | 123.54 | 126.47 | 122.26 | 125.63 | 19,770 | +1.09(+0.87%) |
Feb 28, 2014 | 123.89 | 127.20 | 122.34 | 124.55 | 21,646 | +1.27(+1.03%) |
Feb 27, 2014 | 132.20 | 132.20 | 122.47 | 123.27 | 42,019 | -8.59(-6.52%) |
Feb 26, 2014 | 131.29 | 135.25 | 130.01 | 131.87 | 26,461 | +2.06(+1.59%) |
Feb 25, 2014 | 129.40 | 131.41 | 127.21 | 129.81 | 20,350 | +0.15(+0.11%) |
Feb 24, 2014 | 123.54 | 129.94 | 122.01 | 129.66 | 37,989 | +7.65(+6.27%) |
Feb 21, 2014 | 120.89 | 122.28 | 119.33 | 122.01 | 39,518 | +1.10(+0.91%) |
Feb 20, 2014 | 116.36 | 120.91 | 115.67 | 120.91 | 35,005 | +5.24(+4.53%) |
Feb 19, 2014 | 114.39 | 115.94 | 113.52 | 115.67 | 12,945 | +1.74(+1.53%) |
Feb 18, 2014 | 113.30 | 114.20 | 113.16 | 113.93 | 15,118 | +2.06(+1.84%) |
Feb 14, 2014 | 112.56 | 111.87 | 111.87 | 111.87 | 9,179 | +0.23(+0.21%) |
Feb 13, 2014 | 111.64 | 111.85 | 111.16 | 111.64 | 6,618 | +0.00(+0.00%) |
Feb 12, 2014 | 111.64 | 112.95 | 111.45 | 111.64 | 14,141 | +0.62(+0.56%) |
Feb 11, 2014 | 111.49 | 113.13 | 110.13 | 111.02 | 26,433 | -0.06(-0.05%) |
Feb 10, 2014 | 104.12 | 112.03 | 104.12 | 111.08 | 48,606 | +7.58(+7.32%) |
Feb 07, 2014 | 102.49 | 104.43 | 102.21 | 103.50 | 18,612 | +1.30(+1.27%) |
Feb 06, 2014 | 100.20 | 102.20 | 100.20 | 102.20 | 20,545 | +2.04(+2.04%) |
Feb 05, 2014 | 95.90 | 100.20 | 95.90 | 100.16 | 30,806 | +4.99(+5.24%) |
Feb 04, 2014 | 91.20 | 95.18 | 90.91 | 95.17 | 29,687 | +2.93(+3.17%) |
Feb 03, 2014 | 92.34 | 93.34 | 91.51 | 92.24 | 17,566 | -0.25(-0.27%) |
Jan 31, 2014 | 88.31 | 93.41 | 86.48 | 92.49 | 23,306 | +4.13(+4.67%) |
Jan 30, 2014 | 86.33 | 88.64 | 86.31 | 88.36 | 7,755 | +1.68(+1.94%) |
Jan 29, 2014 | 86.93 | 87.95 | 86.21 | 86.68 | 10,937 | -1.06(-1.21%) |
Jan 28, 2014 | 85.54 | 88.21 | 85.54 | 87.74 | 6,024 | +1.82(+2.12%) |
Jan 27, 2014 | 86.66 | 86.69 | 85.10 | 85.92 | 24,033 | -1.17(-1.34%) |
Jan 24, 2014 | 88.22 | 88.22 | 85.62 | 87.09 | 23,167 | -0.97(-1.10%) |
Jan 23, 2014 | 89.56 | 89.68 | 88.06 | 88.06 | 12,177 | -1.39(-1.56%) |
Jan 22, 2014 | 89.81 | 90.09 | 88.84 | 89.45 | 20,609 | -0.41(-0.46%) |
Jan 21, 2014 | 90.60 | 92.42 | 88.76 | 89.86 | 34,756 | -0.75(-0.83%) |
Jan 17, 2014 | 91.56 | 90.61 | 90.61 | 90.61 | 36,498 | -0.65(-0.71%) |
Jan 16, 2014 | 89.68 | 94.13 | 89.68 | 91.26 | 39,437 | +1.71(+1.91%) |
Jan 15, 2014 | 89.96 | 89.96 | 88.84 | 89.55 | 63,957 | -0.07(-0.08%) |
Jan 14, 2014 | 90.14 | 90.60 | 88.87 | 89.63 | 14,462 | -0.07(-0.08%) |
Jan 13, 2014 | 90.86 | 90.87 | 89.69 | 89.70 | 12,272 | -0.63(-0.70%) |
Jan 10, 2014 | 89.81 | 90.64 | 89.68 | 90.33 | 14,906 | +0.14(+0.16%) |
Jan 09, 2014 | 89.73 | 90.60 | 89.24 | 90.19 | 19,799 | +0.10(+0.11%) |
Jan 08, 2014 | 90.73 | 91.05 | 89.63 | 90.09 | 16,122 | -0.18(-0.20%) |
Jan 07, 2014 | 91.80 | 91.95 | 90.24 | 90.27 | 18,298 | -0.84(-0.92%) |
Jan 06, 2014 | 91.24 | 91.66 | 90.66 | 91.12 | 20,182 | +0.06(+0.07%) |
Jan 03, 2014 | 91.05 | 91.83 | 90.72 | 91.05 | 15,775 | +0.00(+0.00%) |
Jan 02, 2014 | 91.02 | 91.37 | 90.67 | 91.05 | 15,622 | -0.45(-0.49%) |
Dec 31, 2013 | 90.60 | 91.50 | 91.50 | 91.50 | 14,096 | +0.65(+0.72%) |
Dec 30, 2013 | 90.26 | 91.74 | 89.49 | 90.85 | 8,338 | +0.23(+0.25%) |
Dec 27, 2013 | 91.24 | 91.60 | 90.62 | 90.62 | 5,694 | -0.85(-0.93%) |
Dec 26, 2013 | 90.00 | 91.60 | 90.00 | 91.47 | 10,514 | +1.43(+1.59%) |
Dec 24, 2013 | 89.72 | 91.10 | 89.72 | 90.05 | 17,984 | +0.13(+0.14%) |
Dec 23, 2013 | 90.76 | 91.01 | 89.32 | 89.92 | 26,652 | -1.14(-1.26%) |
Dec 20, 2013 | 92.00 | 92.37 | 90.50 | 91.06 | 13,065 | -0.48(-0.53%) |
Dec 19, 2013 | 91.95 | 92.04 | 91.42 | 91.55 | 13,810 | -0.09(-0.10%) |
Dec 18, 2013 | 92.09 | 92.42 | 90.16 | 91.64 | 23,293 | +0.32(+0.35%) |
Dec 17, 2013 | 90.52 | 91.98 | 90.52 | 91.31 | 10,366 | +0.44(+0.48%) |
Dec 16, 2013 | 90.73 | 91.28 | 90.69 | 90.88 | 9,360 | -0.17(-0.19%) |
Dec 13, 2013 | 90.60 | 91.05 | 90.37 | 91.05 | 16,285 | +1.17(+1.30%) |
Dec 12, 2013 | 89.38 | 90.40 | 89.37 | 89.88 | 20,891 | -0.25(-0.27%) |
Dec 11, 2013 | 89.58 | 90.13 | 88.58 | 90.13 | 16,507 | +1.03(+1.16%) |
Dec 10, 2013 | 89.55 | 89.58 | 88.95 | 89.09 | 11,641 | +0.59(+0.67%) |
Dec 09, 2013 | 88.58 | 89.22 | 88.08 | 88.50 | 10,480 | -0.44(-0.49%) |
Dec 06, 2013 | 88.22 | 89.41 | 88.22 | 88.94 | 14,427 | -0.28(-0.32%) |
Dec 05, 2013 | 88.81 | 89.40 | 88.76 | 89.22 | 11,980 | +0.07(+0.08%) |
Dec 04, 2013 | 89.80 | 90.34 | 89.07 | 89.15 | 20,140 | -1.22(-1.35%) |
Dec 03, 2013 | 91.48 | 91.48 | 89.88 | 90.37 | 13,271 | -0.86(-0.94%) |
Dec 02, 2013 | 91.51 | 92.78 | 90.24 | 91.22 | 11,624 | -0.07(-0.07%) |
Nov 29, 2013 | 90.66 | 91.47 | 90.32 | 91.29 | 11,105 | +0.90(+0.99%) |
Nov 27, 2013 | 90.68 | 90.86 | 89.41 | 90.39 | 6,564 | +0.20(+0.22%) |
Nov 26, 2013 | 89.73 | 90.33 | 88.45 | 90.19 | 10,550 | +1.86(+2.10%) |
Nov 25, 2013 | 87.97 | 88.76 | 87.97 | 88.33 | 4,987 | +0.23(+0.26%) |
Nov 22, 2013 | 87.65 | 88.61 | 87.57 | 88.10 | 1,971 | -0.11(-0.13%) |
Nov 21, 2013 | 87.52 | 88.79 | 87.52 | 88.22 | 6,354 | +0.37(+0.42%) |
Nov 20, 2013 | 88.43 | 89.68 | 87.01 | 87.85 | 21,623 | -0.71(-0.81%) |
Nov 19, 2013 | 86.89 | 88.75 | 86.89 | 88.56 | 16,595 | +1.45(+1.67%) |
Nov 18, 2013 | 86.07 | 87.20 | 86.02 | 87.11 | 3,170 | +0.83(+0.97%) |
Nov 15, 2013 | 86.02 | 86.93 | 85.93 | 86.28 | 8,055 | +0.16(+0.19%) |
Nov 14, 2013 | 84.69 | 86.43 | 84.25 | 86.11 | 11,612 | +1.91(+2.27%) |
Nov 13, 2013 | 84.23 | 84.81 | 84.13 | 84.20 | 9,156 | +0.48(+0.58%) |
Nov 12, 2013 | 82.36 | 84.80 | 81.86 | 83.71 | 20,834 | -0.05(-0.06%) |
Nov 11, 2013 | 83.44 | 83.95 | 83.28 | 83.76 | 9,064 | +0.71(+0.86%) |
Nov 08, 2013 | 84.19 | 84.65 | 80.57 | 83.05 | 14,366 | -1.29(-1.53%) |
Nov 07, 2013 | 84.67 | 84.76 | 82.80 | 84.34 | 14,126 | -0.31(-0.37%) |
Nov 06, 2013 | 84.18 | 85.31 | 84.18 | 84.65 | 11,049 | +0.73(+0.87%) |
Nov 05, 2013 | 83.27 | 83.91 | 83.27 | 83.91 | 5,459 | +0.47(+0.56%) |
Nov 04, 2013 | 83.34 | 83.46 | 82.14 | 83.45 | 5,615 | +0.11(+0.13%) |
Nov 01, 2013 | 82.13 | 83.34 | 82.13 | 83.34 | 19,048 | +1.35(+1.64%) |
Oct 31, 2013 | 82.33 | 82.73 | 81.44 | 81.99 | 11,579 | +0.08(+0.10%) |
Oct 30, 2013 | 81.86 | 83.32 | 81.44 | 81.91 | 32,448 | -0.77(-0.93%) |
Oct 29, 2013 | 80.44 | 82.91 | 79.84 | 82.68 | 10,358 | +0.69(+0.84%) |
Oct 28, 2013 | 82.13 | 82.89 | 81.85 | 81.99 | 6,020 | -0.72(-0.87%) |
Oct 25, 2013 | 81.30 | 82.72 | 80.51 | 82.72 | 14,983 | +1.97(+2.44%) |
Oct 24, 2013 | 77.47 | 80.88 | 77.47 | 80.75 | 6,428 | +2.79(+3.58%) |
Oct 23, 2013 | 79.06 | 79.17 | 77.24 | 77.96 | 14,759 | -1.17(-1.48%) |
Oct 22, 2013 | 77.66 | 79.13 | 76.65 | 79.13 | 16,198 | +1.49(+1.92%) |
Oct 21, 2013 | 76.69 | 78.00 | 76.41 | 77.64 | 67,823 | +0.63(+0.82%) |
Oct 18, 2013 | 76.87 | 78.36 | 76.87 | 77.01 | 13,386 | +0.13(+0.17%) |
Oct 17, 2013 | 77.05 | 77.92 | 76.55 | 76.87 | 14,463 | +0.37(+0.48%) |
Oct 16, 2013 | 76.87 | 76.87 | 76.27 | 76.50 | 25,469 | -1.42(-1.82%) |
Oct 15, 2013 | 78.39 | 78.44 | 77.92 | 77.92 | 8,989 | -0.75(-0.95%) |
Oct 14, 2013 | 79.37 | 79.38 | 78.24 | 78.67 | 11,283 | -0.62(-0.78%) |
Oct 11, 2013 | 77.89 | 79.38 | 77.89 | 79.29 | 8,321 | -0.08(-0.10%) |
Oct 10, 2013 | 78.74 | 79.39 | 78.25 | 79.36 | 9,033 | +1.26(+1.61%) |
Oct 09, 2013 | 77.75 | 78.75 | 77.74 | 78.10 | 12,020 | +0.05(+0.06%) |
Oct 08, 2013 | 79.25 | 79.25 | 77.51 | 78.06 | 9,227 | -0.78(-0.99%) |
Oct 07, 2013 | 76.85 | 79.16 | 76.85 | 78.84 | 5,491 | +1.91(+2.49%) |
Oct 04, 2013 | 75.66 | 77.47 | 75.66 | 76.92 | 9,480 | +1.06(+1.40%) |
Oct 03, 2013 | 77.16 | 77.16 | 75.77 | 75.86 | 3,496 | +0.16(+0.21%) |
Oct 02, 2013 | 76.25 | 76.87 | 75.50 | 75.71 | 8,305 | -0.55(-0.72%) |
Oct 01, 2013 | 77.31 | 77.31 | 75.44 | 76.26 | 14,243 | -1.10(-1.42%) |
Sep 30, 2013 | 75.83 | 77.38 | 75.83 | 77.35 | 10,386 | +0.85(+1.11%) |
Sep 27, 2013 | 76.83 | 76.83 | 76.00 | 76.50 | 8,873 | -0.12(-0.16%) |
Sep 26, 2013 | 76.28 | 77.70 | 76.28 | 76.62 | 6,555 | +0.05(+0.06%) |
Sep 25, 2013 | 76.72 | 76.72 | 76.41 | 76.58 | 4,601 | -0.50(-0.65%) |
Sep 24, 2013 | 76.97 | 77.64 | 76.96 | 77.08 | 9,561 | -0.85(-1.09%) |
Sep 23, 2013 | 76.37 | 78.45 | 75.95 | 77.93 | 24,612 | +1.57(+2.06%) |
Sep 20, 2013 | 77.42 | 77.42 | 75.96 | 76.36 | 7,483 | -0.47(-0.61%) |
Sep 19, 2013 | 76.86 | 76.87 | 76.14 | 76.82 | 9,098 | -0.05(-0.07%) |
Sep 18, 2013 | 76.90 | 77.53 | 75.83 | 76.88 | 26,241 | +0.00(+0.00%) |
Sep 17, 2013 | 77.78 | 77.78 | 76.65 | 76.88 | 26,612 | -1.02(-1.30%) |
Sep 16, 2013 | 78.73 | 79.39 | 77.89 | 77.89 | 23,703 | -0.92(-1.17%) |
Sep 13, 2013 | 78.69 | 79.16 | 78.02 | 78.82 | 16,097 | +1.03(+1.33%) |
Sep 12, 2013 | 78.93 | 78.93 | 77.65 | 77.78 | 18,651 | -1.01(-1.28%) |
Sep 11, 2013 | 78.31 | 79.17 | 78.01 | 78.79 | 14,472 | +0.06(+0.08%) |
Sep 10, 2013 | 78.33 | 78.73 | 78.24 | 78.73 | 5,192 | +0.39(+0.50%) |
Sep 09, 2013 | 78.50 | 79.07 | 77.88 | 78.33 | 11,197 | -0.52(-0.66%) |
Sep 06, 2013 | 78.70 | 79.37 | 78.20 | 78.85 | 13,212 | +0.85(+1.09%) |
Sep 05, 2013 | 78.50 | 79.16 | 77.85 | 78.00 | 19,092 | -0.51(-0.65%) |
Sep 04, 2013 | 77.78 | 78.84 | 77.78 | 78.52 | 7,882 | -0.42(-0.53%) |
Sep 03, 2013 | 78.74 | 79.59 | 78.68 | 78.94 | 10,813 | +0.33(+0.42%) |
Aug 30, 2013 | 79.21 | 79.40 | 77.95 | 78.61 | 11,065 | +0.13(+0.16%) |
Aug 29, 2013 | 78.39 | 79.55 | 78.39 | 78.48 | 10,781 | -0.51(-0.64%) |
Aug 28, 2013 | 79.84 | 80.99 | 78.98 | 78.98 | 11,253 | -1.13(-1.42%) |
Aug 27, 2013 | 79.66 | 80.76 | 79.61 | 80.12 | 8,821 | -0.64(-0.79%) |
Aug 26, 2013 | 81.43 | 81.43 | 80.54 | 80.76 | 16,823 | -1.20(-1.46%) |
Aug 23, 2013 | 81.70 | 82.09 | 80.48 | 81.96 | 10,758 | +0.07(+0.09%) |
Aug 22, 2013 | 82.58 | 82.59 | 81.31 | 81.88 | 12,239 | -0.36(-0.43%) |
Aug 21, 2013 | 82.51 | 83.02 | 82.00 | 82.24 | 10,303 | -0.16(-0.20%) |
Aug 20, 2013 | 81.33 | 83.95 | 81.02 | 82.40 | 44,050 | +1.21(+1.49%) |
Aug 19, 2013 | 83.29 | 85.79 | 77.69 | 81.20 | 28,345 | -1.47(-1.78%) |
Aug 16, 2013 | 79.38 | 84.45 | 79.29 | 82.67 | 15,514 | +4.37(+5.59%) |
Aug 15, 2013 | 78.42 | 79.74 | 77.95 | 78.30 | 11,364 | -0.40(-0.51%) |
Aug 14, 2013 | 77.26 | 79.25 | 77.26 | 78.70 | 11,253 | +1.03(+1.33%) |
Aug 13, 2013 | 76.32 | 78.01 | 76.12 | 77.66 | 10,551 | +0.84(+1.10%) |
Aug 12, 2013 | 76.58 | 78.07 | 76.33 | 76.82 | 10,902 | +0.24(+0.31%) |
Aug 09, 2013 | 76.67 | 76.67 | 75.04 | 76.58 | 4,761 | +0.73(+0.97%) |
Aug 08, 2013 | 75.04 | 76.00 | 74.72 | 75.85 | 11,318 | +0.88(+1.17%) |
Aug 07, 2013 | 74.86 | 75.99 | 74.86 | 74.97 | 12,309 | -0.53(-0.70%) |
Aug 06, 2013 | 76.12 | 76.37 | 75.50 | 75.50 | 13,883 | -0.53(-0.70%) |
Aug 05, 2013 | 76.94 | 77.22 | 75.84 | 76.04 | 22,717 | -0.83(-1.08%) |
Aug 02, 2013 | 77.53 | 77.67 | 76.37 | 76.87 | 22,374 | -1.03(-1.33%) |
Aug 01, 2013 | 76.89 | 78.64 | 76.01 | 77.90 | 16,294 | +1.02(+1.32%) |
Jul 31, 2013 | 76.04 | 77.28 | 76.04 | 76.89 | 4,362 | +0.99(+1.30%) |
Jul 30, 2013 | 75.94 | 76.44 | 75.61 | 75.90 | 6,024 | +0.75(+1.00%) |
Jul 29, 2013 | 76.41 | 76.41 | 74.61 | 75.15 | 6,648 | -1.33(-1.74%) |
Jul 26, 2013 | 75.62 | 76.82 | 74.86 | 76.47 | 9,801 | +0.11(+0.14%) |
Jul 25, 2013 | 76.59 | 77.40 | 75.86 | 76.37 | 12,720 | -0.15(-0.19%) |
Jul 24, 2013 | 76.73 | 76.94 | 75.51 | 76.51 | 4,403 | -0.27(-0.36%) |
Jul 23, 2013 | 77.56 | 77.79 | 76.59 | 76.79 | 14,221 | -0.95(-1.22%) |
Jul 22, 2013 | 77.42 | 78.24 | 76.20 | 77.74 | 18,271 | +0.05(+0.07%) |
Jul 19, 2013 | 78.42 | 78.42 | 77.36 | 77.68 | 15,184 | -0.15(-0.20%) |
Jul 18, 2013 | 77.98 | 78.65 | 77.33 | 77.84 | 14,514 | +0.40(+0.52%) |
Jul 17, 2013 | 77.36 | 78.37 | 77.25 | 77.44 | 12,804 | +0.09(+0.12%) |
Jul 16, 2013 | 77.51 | 78.11 | 76.91 | 77.34 | 17,324 | +0.05(+0.06%) |
Jul 15, 2013 | 76.28 | 78.64 | 75.63 | 77.30 | 18,148 | +1.25(+1.65%) |
Jul 12, 2013 | 76.35 | 77.52 | 75.50 | 76.04 | 13,421 | -0.43(-0.56%) |
Jul 11, 2013 | 76.80 | 77.48 | 75.37 | 76.47 | 9,280 | +0.80(+1.05%) |
Jul 10, 2013 | 76.46 | 77.78 | 75.40 | 75.68 | 22,702 | -0.27(-0.35%) |
Jul 09, 2013 | 75.64 | 76.43 | 73.25 | 75.94 | 16,863 | +0.03(+0.04%) |
Jul 08, 2013 | 76.87 | 76.87 | 75.91 | 75.92 | 9,097 | -0.23(-0.30%) |
Jul 05, 2013 | 75.50 | 76.91 | 74.23 | 76.14 | 2,431 | +0.79(+1.05%) |
Jul 03, 2013 | 75.79 | 76.03 | 75.35 | 75.35 | 655 | -0.68(-0.89%) |
Jul 02, 2013 | 74.00 | 77.22 | 73.21 | 76.03 | 18,185 | +2.32(+3.15%) |
Jul 01, 2013 | 77.43 | 77.77 | 72.84 | 73.70 | 25,127 | -3.52(-4.56%) |
Jun 28, 2013 | 77.58 | 77.78 | 76.74 | 77.23 | 5,650 | +0.74(+0.97%) |
Jun 27, 2013 | 75.84 | 77.26 | 75.84 | 76.48 | 13,579 | +0.85(+1.12%) |
Jun 26, 2013 | 75.04 | 75.92 | 74.12 | 75.63 | 17,517 | +0.79(+1.05%) |
Jun 25, 2013 | 73.71 | 75.20 | 69.91 | 74.85 | 81,111 | +0.45(+0.60%) |
Jun 24, 2013 | 75.67 | 75.67 | 73.67 | 74.40 | 11,252 | -1.45(-1.92%) |
Jun 21, 2013 | 77.07 | 77.78 | 75.77 | 75.85 | 12,506 | -1.02(-1.32%) |
Jun 20, 2013 | 78.70 | 78.70 | 76.87 | 76.87 | 19,091 | -2.53(-3.18%) |
Jun 19, 2013 | 79.26 | 80.44 | 79.21 | 79.39 | 9,970 | +0.70(+0.88%) |
Jun 18, 2013 | 78.53 | 78.70 | 77.22 | 78.70 | 29,513 | +0.56(+0.72%) |
Jun 17, 2013 | 76.54 | 78.69 | 76.54 | 78.14 | 7,204 | +1.37(+1.79%) |
Jun 14, 2013 | 76.59 | 77.55 | 75.89 | 76.77 | 13,908 | -0.38(-0.50%) |
Jun 13, 2013 | 78.40 | 78.62 | 76.66 | 77.15 | 6,043 | -1.40(-1.78%) |
Jun 12, 2013 | 79.66 | 80.99 | 77.79 | 78.55 | 15,140 | -1.78(-2.22%) |
Jun 11, 2013 | 77.78 | 80.89 | 77.78 | 80.34 | 11,784 | +0.36(+0.45%) |
Jun 10, 2013 | 76.69 | 81.36 | 75.97 | 79.98 | 24,062 | +3.85(+5.06%) |
Jun 07, 2013 | 76.04 | 76.82 | 75.67 | 76.13 | 4,930 | +0.47(+0.62%) |
Jun 06, 2013 | 74.58 | 75.91 | 74.58 | 75.66 | 4,230 | +1.08(+1.45%) |
Jun 05, 2013 | 74.12 | 75.09 | 73.89 | 74.58 | 2,841 | +0.26(+0.34%) |
Jun 04, 2013 | 75.96 | 75.96 | 74.18 | 74.32 | 15,008 | -1.63(-2.14%) |
Jun 03, 2013 | 75.50 | 76.04 | 74.97 | 75.95 | 14,577 | +1.07(+1.43%) |
May 31, 2013 | 74.02 | 75.98 | 73.89 | 74.88 | 10,665 | +0.95(+1.29%) |
May 30, 2013 | 74.10 | 74.12 | 73.61 | 73.93 | 8,592 | -0.14(-0.19%) |
May 29, 2013 | 74.76 | 75.22 | 73.67 | 74.07 | 6,754 | -0.51(-0.69%) |
May 28, 2013 | 72.36 | 74.74 | 71.96 | 74.58 | 11,682 | +1.79(+2.46%) |
May 24, 2013 | 72.49 | 72.93 | 72.34 | 72.79 | 3,085 | +1.13(+1.57%) |
May 23, 2013 | 71.09 | 72.29 | 69.55 | 71.66 | 13,179 | +0.39(+0.55%) |
May 22, 2013 | 72.83 | 72.96 | 71.15 | 71.27 | 10,770 | -1.45(-1.99%) |
May 21, 2013 | 72.75 | 72.90 | 71.75 | 72.72 | 6,317 | +0.24(+0.33%) |
May 20, 2013 | 71.38 | 72.68 | 71.22 | 72.49 | 5,507 | +1.33(+1.86%) |
May 17, 2013 | 71.14 | 71.18 | 70.46 | 71.16 | 7,207 | +0.50(+0.71%) |
May 16, 2013 | 70.03 | 70.74 | 69.65 | 70.66 | 6,421 | +0.38(+0.53%) |
May 15, 2013 | 69.00 | 70.31 | 68.73 | 70.28 | 3,664 | +0.38(+0.54%) |
May 13, 2013 | 69.44 | 70.59 | 69.06 | 69.90 | 7,430 | +0.54(+0.78%) |
May 10, 2013 | 68.18 | 69.54 | 67.81 | 69.36 | 11,838 | +1.19(+1.74%) |
May 09, 2013 | 68.50 | 68.63 | 68.18 | 68.18 | 6,950 | -0.03(-0.04%) |
May 08, 2013 | 67.50 | 68.63 | 67.29 | 68.20 | 8,653 | +0.78(+1.15%) |
May 07, 2013 | 66.39 | 67.68 | 66.39 | 67.42 | 11,641 | +0.75(+1.13%) |
May 06, 2013 | 66.11 | 66.84 | 65.58 | 66.67 | 7,189 | +0.22(+0.34%) |
May 03, 2013 | 66.54 | 67.35 | 66.37 | 66.45 | 9,539 | +0.04(+0.06%) |
May 02, 2013 | 66.49 | 66.79 | 65.73 | 66.41 | 6,343 | -0.39(-0.59%) |
May 01, 2013 | 66.32 | 67.47 | 66.12 | 66.80 | 5,165 | +1.25(+1.91%) |
Apr 30, 2013 | 65.33 | 66.50 | 65.50 | 65.55 | 5,389 | -0.95(-1.43%) |
Apr 29, 2013 | 66.80 | 66.80 | 66.01 | 66.50 | 13,928 | -0.21(-0.32%) |
Apr 26, 2013 | 65.89 | 67.35 | 65.89 | 66.71 | 6,999 | +0.49(+0.75%) |
Apr 25, 2013 | 66.40 | 66.56 | 65.27 | 66.22 | 8,675 | +0.32(+0.49%) |
Apr 24, 2013 | 65.53 | 66.42 | 64.61 | 65.90 | 8,787 | +0.11(+0.17%) |
Apr 23, 2013 | 64.21 | 65.79 | 64.21 | 65.79 | 11,293 | +1.41(+2.19%) |
Apr 22, 2013 | 65.05 | 65.46 | 64.10 | 64.38 | 19,784 | -1.97(-2.97%) |
Apr 19, 2013 | 64.61 | 66.85 | 64.60 | 66.34 | 4,497 | +1.40(+2.16%) |
Apr 18, 2013 | 64.90 | 65.04 | 64.29 | 64.94 | 4,184 | -0.14(-0.21%) |
Apr 17, 2013 | 66.03 | 66.03 | 62.93 | 65.08 | 7,810 | -0.78(-1.18%) |
Apr 16, 2013 | 64.97 | 65.99 | 64.48 | 65.86 | 15,529 | +0.84(+1.29%) |
Apr 15, 2013 | 65.89 | 66.86 | 61.71 | 65.02 | 28,417 | -1.78(-2.66%) |
Apr 12, 2013 | 66.32 | 66.88 | 66.30 | 66.79 | 9,827 | +0.17(+0.26%) |
Apr 11, 2013 | 66.80 | 67.05 | 66.53 | 66.62 | 17,288 | -0.18(-0.27%) |
Apr 10, 2013 | 66.80 | 66.88 | 66.26 | 66.80 | 26,740 | -0.43(-0.64%) |
Apr 09, 2013 | 65.90 | 67.33 | 65.90 | 67.23 | 8,637 | +1.35(+2.04%) |
Apr 08, 2013 | 65.89 | 66.27 | 65.80 | 65.89 | 30,477 | +0.01(+0.01%) |
Apr 05, 2013 | 65.43 | 66.29 | 64.97 | 65.88 | 27,649 | -0.25(-0.37%) |
Apr 04, 2013 | 65.89 | 66.40 | 64.97 | 66.13 | 65,078 | +0.73(+1.12%) |
Apr 03, 2013 | 67.85 | 67.85 | 65.27 | 65.39 | 16,240 | -1.50(-2.24%) |
Apr 02, 2013 | 66.29 | 67.65 | 66.19 | 66.89 | 17,606 | +0.61(+0.93%) |