Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 88.20 | 90.19 | 88.13 | 88.99 | 678,993 | -1.29(-1.43%) |
Jan 30, 2014 | 90.29 | 91.55 | 89.07 | 90.28 | 937,224 | +1.54(+1.74%) |
Jan 29, 2014 | 90.75 | 91.52 | 88.52 | 88.74 | 1,285,801 | -2.96(-3.23%) |
Jan 28, 2014 | 92.20 | 93.68 | 91.68 | 91.70 | 1,490,827 | -0.61(-0.66%) |
Jan 27, 2014 | 95.10 | 95.47 | 90.86 | 92.31 | 1,167,258 | -2.72(-2.86%) |
Jan 24, 2014 | 97.50 | 98.82 | 94.54 | 95.03 | 1,334,176 | -3.96(-4.00%) |
Jan 23, 2014 | 98.87 | 99.50 | 97.26 | 98.99 | 631,825 | -0.59(-0.59%) |
Jan 22, 2014 | 99.60 | 100.43 | 98.62 | 99.58 | 459,251 | +0.03(+0.03%) |
Jan 21, 2014 | 99.96 | 101.00 | 98.22 | 99.55 | 752,077 | -0.50(-0.50%) |
Jan 17, 2014 | 100.14 | 100.05 | 100.05 | 100.05 | 692,300 | -0.09(-0.09%) |
Jan 16, 2014 | 99.83 | 100.92 | 98.75 | 100.14 | 942,129 | -0.21(-0.21%) |
Jan 15, 2014 | 102.35 | 102.42 | 100.21 | 100.35 | 512,714 | -1.36(-1.34%) |
Jan 14, 2014 | 101.35 | 102.32 | 100.25 | 101.71 | 842,278 | +0.36(+0.36%) |
Jan 13, 2014 | 103.63 | 104.28 | 101.04 | 101.35 | 638,583 | -2.97(-2.85%) |
Jan 10, 2014 | 102.08 | 104.87 | 101.55 | 104.32 | 679,389 | +2.24(+2.19%) |
Jan 09, 2014 | 104.70 | 105.18 | 101.02 | 102.08 | 991,625 | -1.84(-1.77%) |
Jan 08, 2014 | 104.35 | 106.03 | 103.12 | 103.92 | 762,488 | -0.72(-0.69%) |
Jan 07, 2014 | 102.67 | 105.65 | 102.45 | 104.64 | 634,316 | +2.07(+2.02%) |
Jan 06, 2014 | 103.22 | 104.50 | 102.23 | 102.57 | 440,927 | -0.50(-0.49%) |
Jan 03, 2014 | 102.92 | 103.93 | 102.06 | 103.07 | 562,076 | +0.17(+0.17%) |
Jan 02, 2014 | 103.14 | 103.77 | 101.71 | 102.90 | 693,565 | +0.01(+0.01%) |
Dec 31, 2013 | 101.78 | 102.89 | 102.89 | 102.89 | 560,700 | +1.06(+1.04%) |
Dec 30, 2013 | 101.60 | 102.78 | 101.17 | 101.83 | 347,412 | -0.17(-0.17%) |
Dec 27, 2013 | 101.61 | 102.70 | 101.06 | 102.00 | 392,564 | +0.39(+0.38%) |
Dec 26, 2013 | 102.01 | 102.95 | 101.21 | 101.61 | 359,453 | -0.14(-0.14%) |
Dec 24, 2013 | 101.66 | 102.64 | 101.03 | 101.75 | 251,993 | +0.55(+0.54%) |
Dec 23, 2013 | 101.38 | 102.58 | 100.51 | 101.20 | 592,090 | +0.31(+0.31%) |
Dec 20, 2013 | 102.28 | 103.22 | 99.01 | 100.89 | 1,509,276 | -1.38(-1.35%) |
Dec 19, 2013 | 99.06 | 102.82 | 98.00 | 102.27 | 2,237,287 | +2.77(+2.78%) |
Dec 18, 2013 | 94.22 | 99.86 | 93.73 | 99.50 | 1,620,528 | +5.68(+6.05%) |
Dec 17, 2013 | 94.06 | 94.77 | 92.85 | 93.82 | 520,935 | -0.59(-0.62%) |
Dec 16, 2013 | 93.50 | 95.00 | 92.15 | 94.41 | 1,494,538 | +4.92(+5.50%) |
Dec 13, 2013 | 90.71 | 90.98 | 88.36 | 89.49 | 731,614 | -0.74(-0.82%) |
Dec 12, 2013 | 90.95 | 92.44 | 90.10 | 90.23 | 865,929 | -0.68(-0.75%) |
Dec 11, 2013 | 89.13 | 92.00 | 85.58 | 90.91 | 2,669,389 | +1.29(+1.44%) |
Dec 10, 2013 | 103.02 | 103.72 | 88.18 | 89.62 | 5,653,122 | -14.18(-13.66%) |
Dec 09, 2013 | 103.94 | 104.60 | 102.80 | 103.80 | 788,863 | -0.40(-0.38%) |
Dec 06, 2013 | 99.04 | 105.55 | 99.04 | 104.20 | 1,672,356 | +6.64(+6.81%) |
Dec 05, 2013 | 96.50 | 98.59 | 95.83 | 97.56 | 927,234 | +1.15(+1.19%) |
Dec 04, 2013 | 96.73 | 97.66 | 95.13 | 96.41 | 706,265 | -0.47(-0.49%) |
Dec 03, 2013 | 95.15 | 97.00 | 92.76 | 96.88 | 1,310,914 | +0.70(+0.73%) |
Dec 02, 2013 | 100.54 | 100.69 | 96.12 | 96.18 | 793,855 | -4.51(-4.48%) |
Nov 29, 2013 | 101.43 | 101.69 | 99.28 | 100.69 | 522,114 | -0.48(-0.47%) |
Nov 27, 2013 | 103.65 | 103.92 | 99.25 | 101.17 | 991,062 | -2.51(-2.42%) |
Nov 26, 2013 | 102.88 | 104.70 | 102.88 | 103.68 | 737,791 | +0.71(+0.69%) |
Nov 25, 2013 | 101.75 | 104.03 | 97.05 | 102.97 | 1,772,371 | +1.16(+1.14%) |
Nov 22, 2013 | 115.95 | 115.95 | 100.30 | 101.81 | 3,738,025 | -13.55(-11.75%) |
Nov 21, 2013 | 115.20 | 118.00 | 114.86 | 115.36 | 347,151 | +0.32(+0.28%) |
Nov 20, 2013 | 113.59 | 115.84 | 113.35 | 115.04 | 402,950 | +1.46(+1.29%) |
Nov 19, 2013 | 116.54 | 118.12 | 113.23 | 113.58 | 541,815 | -2.84(-2.44%) |
Nov 18, 2013 | 119.83 | 119.98 | 115.51 | 116.42 | 332,691 | -3.02(-2.53%) |
Nov 15, 2013 | 115.76 | 119.61 | 115.61 | 119.44 | 594,892 | +3.84(+3.32%) |
Nov 14, 2013 | 116.90 | 117.00 | 115.06 | 115.60 | 235,503 | +0.30(+0.26%) |
Nov 12, 2013 | 114.54 | 115.59 | 113.40 | 115.30 | 290,004 | +0.62(+0.54%) |
Nov 11, 2013 | 113.00 | 114.75 | 112.02 | 114.68 | 323,322 | +1.35(+1.19%) |
Nov 08, 2013 | 110.00 | 113.65 | 109.58 | 113.33 | 358,579 | +3.51(+3.20%) |
Nov 07, 2013 | 115.50 | 115.78 | 109.32 | 109.82 | 551,028 | -4.49(-3.93%) |
Nov 06, 2013 | 116.49 | 116.86 | 114.20 | 114.31 | 292,155 | -1.68(-1.45%) |
Nov 05, 2013 | 115.89 | 116.95 | 114.66 | 115.99 | 378,646 | -0.15(-0.13%) |
Nov 04, 2013 | 115.94 | 116.79 | 113.49 | 116.14 | 465,814 | +4.16(+3.71%) |
Nov 01, 2013 | 114.35 | 115.00 | 111.36 | 111.98 | 436,523 | -2.21(-1.94%) |
Oct 31, 2013 | 115.04 | 115.70 | 113.28 | 114.19 | 298,607 | -1.09(-0.95%) |
Oct 30, 2013 | 117.10 | 118.04 | 115.00 | 115.28 | 440,863 | -1.76(-1.50%) |
Oct 29, 2013 | 114.63 | 117.11 | 114.26 | 117.04 | 447,234 | +3.44(+3.03%) |
Oct 28, 2013 | 114.21 | 114.94 | 113.17 | 113.60 | 266,326 | -0.44(-0.39%) |
Oct 25, 2013 | 116.87 | 116.99 | 112.77 | 114.04 | 517,235 | -1.64(-1.42%) |
Oct 24, 2013 | 113.98 | 117.80 | 113.98 | 115.68 | 673,588 | +1.69(+1.48%) |
Oct 23, 2013 | 112.26 | 116.82 | 111.76 | 113.99 | 1,667,224 | +5.17(+4.75%) |
Oct 22, 2013 | 108.87 | 108.99 | 106.33 | 108.82 | 743,281 | +1.06(+0.98%) |
Oct 21, 2013 | 106.58 | 109.30 | 106.55 | 107.76 | 505,276 | +1.09(+1.02%) |
Oct 18, 2013 | 107.00 | 107.38 | 105.48 | 106.67 | 463,990 | -0.42(-0.39%) |
Oct 17, 2013 | 107.10 | 107.10 | 105.56 | 107.09 | 399,391 | -0.34(-0.32%) |
Oct 16, 2013 | 107.20 | 108.02 | 105.51 | 107.43 | 482,909 | +0.97(+0.91%) |
Oct 15, 2013 | 108.76 | 109.31 | 106.20 | 106.46 | 442,416 | -2.95(-2.70%) |
Oct 14, 2013 | 107.56 | 109.70 | 107.06 | 109.41 | 345,169 | +0.74(+0.68%) |
Oct 11, 2013 | 107.25 | 109.00 | 106.53 | 108.67 | 421,817 | +1.30(+1.21%) |
Oct 10, 2013 | 103.94 | 107.44 | 103.92 | 107.37 | 407,572 | +4.84(+4.72%) |
Oct 09, 2013 | 102.58 | 103.79 | 99.40 | 102.53 | 636,686 | +0.03(+0.03%) |
Oct 08, 2013 | 104.43 | 105.50 | 102.48 | 102.50 | 771,332 | -2.18(-2.08%) |
Oct 07, 2013 | 106.04 | 107.00 | 103.90 | 104.68 | 632,403 | -2.37(-2.21%) |
Oct 04, 2013 | 105.73 | 108.21 | 105.46 | 107.05 | 353,971 | +1.50(+1.42%) |
Oct 03, 2013 | 105.97 | 106.22 | 103.02 | 105.55 | 495,508 | -0.69(-0.65%) |
Oct 02, 2013 | 107.99 | 107.99 | 105.57 | 106.24 | 403,385 | -2.45(-2.25%) |
Oct 01, 2013 | 106.96 | 109.39 | 106.66 | 108.69 | 435,429 | +1.56(+1.46%) |
Sep 27, 2013 | 100.50 | 108.00 | 98.50 | 107.13 | 4,274,381 | -5.83(-5.16%) |
Sep 26, 2013 | 111.43 | 114.13 | 111.43 | 112.96 | 414,844 | +2.16(+1.95%) |
Sep 25, 2013 | 111.00 | 112.20 | 109.89 | 110.80 | 257,890 | -0.02(-0.02%) |
Sep 24, 2013 | 111.72 | 112.88 | 110.14 | 110.82 | 365,840 | -0.96(-0.86%) |
Sep 23, 2013 | 112.64 | 113.00 | 109.51 | 111.78 | 332,698 | -1.33(-1.18%) |
Sep 20, 2013 | 113.83 | 114.11 | 112.37 | 113.11 | 557,996 | -0.02(-0.02%) |
Sep 19, 2013 | 113.03 | 115.59 | 112.25 | 113.13 | 531,222 | +0.32(+0.28%) |
Sep 18, 2013 | 110.15 | 113.63 | 108.03 | 112.81 | 420,011 | +2.58(+2.34%) |
Sep 17, 2013 | 108.42 | 110.26 | 108.13 | 110.23 | 255,971 | +1.61(+1.48%) |
Sep 16, 2013 | 110.01 | 110.05 | 108.37 | 108.62 | 460,245 | +1.19(+1.11%) |
Sep 13, 2013 | 107.84 | 108.39 | 106.13 | 107.43 | 260,087 | -0.02(-0.02%) |
Sep 12, 2013 | 108.51 | 110.45 | 107.24 | 107.45 | 421,008 | -1.35(-1.24%) |
Sep 11, 2013 | 107.59 | 109.30 | 107.43 | 108.80 | 596,653 | +1.34(+1.25%) |
Sep 10, 2013 | 104.02 | 108.45 | 103.11 | 107.46 | 1,005,649 | +4.43(+4.30%) |
Sep 09, 2013 | 100.36 | 104.00 | 100.36 | 103.03 | 475,525 | +3.42(+3.43%) |
Sep 06, 2013 | 100.99 | 101.62 | 98.46 | 99.61 | 353,730 | +0.08(+0.08%) |
Sep 05, 2013 | 99.31 | 101.05 | 99.20 | 99.53 | 301,270 | -0.03(-0.03%) |
Sep 04, 2013 | 99.16 | 101.05 | 98.30 | 99.56 | 318,489 | +0.55(+0.56%) |
Sep 03, 2013 | 100.54 | 100.91 | 98.16 | 99.01 | 353,045 | -0.41(-0.41%) |
Aug 30, 2013 | 101.65 | 101.65 | 99.10 | 99.42 | 213,667 | -2.13(-2.10%) |
Aug 29, 2013 | 98.67 | 103.00 | 98.26 | 101.55 | 359,014 | +2.44(+2.46%) |
Aug 28, 2013 | 96.75 | 99.79 | 96.15 | 99.11 | 402,222 | +2.10(+2.16%) |
Aug 27, 2013 | 99.24 | 99.24 | 96.43 | 97.01 | 509,198 | -3.01(-3.01%) |
Aug 26, 2013 | 100.00 | 101.23 | 99.19 | 100.02 | 326,206 | +0.49(+0.49%) |
Aug 23, 2013 | 102.78 | 103.32 | 98.75 | 99.53 | 507,670 | -3.15(-3.07%) |
Aug 22, 2013 | 100.29 | 103.12 | 99.98 | 102.68 | 601,101 | +2.88(+2.89%) |
Aug 21, 2013 | 98.78 | 101.74 | 98.56 | 99.80 | 796,143 | +0.30(+0.30%) |
Aug 20, 2013 | 96.73 | 99.52 | 95.42 | 99.50 | 754,394 | +3.35(+3.48%) |
Aug 19, 2013 | 96.48 | 98.83 | 95.39 | 96.15 | 685,122 | +0.27(+0.28%) |
Aug 16, 2013 | 94.00 | 97.23 | 94.00 | 95.88 | 534,824 | +1.22(+1.29%) |
Aug 15, 2013 | 96.50 | 96.50 | 94.01 | 94.66 | 469,208 | -2.77(-2.84%) |
Aug 14, 2013 | 96.83 | 97.68 | 96.12 | 97.43 | 486,297 | +0.40(+0.41%) |
Aug 13, 2013 | 95.85 | 97.40 | 93.54 | 97.03 | 674,229 | +1.18(+1.23%) |
Aug 12, 2013 | 92.66 | 95.91 | 92.62 | 95.85 | 353,318 | +2.16(+2.31%) |
Aug 09, 2013 | 93.03 | 94.84 | 92.55 | 93.69 | 558,155 | +0.40(+0.43%) |
Aug 08, 2013 | 93.63 | 94.61 | 92.89 | 93.29 | 535,262 | +0.40(+0.43%) |
Aug 07, 2013 | 93.96 | 94.15 | 91.20 | 92.89 | 479,520 | -1.91(-2.01%) |
Aug 06, 2013 | 96.18 | 96.55 | 93.57 | 94.80 | 408,592 | -1.56(-1.62%) |
Aug 05, 2013 | 96.44 | 96.66 | 95.02 | 96.36 | 290,804 | -0.09(-0.09%) |
Aug 02, 2013 | 94.81 | 97.09 | 94.12 | 96.45 | 414,940 | +1.37(+1.44%) |
Aug 01, 2013 | 97.25 | 98.41 | 94.67 | 95.08 | 638,255 | -1.74(-1.80%) |
Jul 31, 2013 | 95.37 | 98.08 | 95.36 | 96.82 | 678,353 | +1.41(+1.48%) |
Jul 30, 2013 | 94.06 | 95.99 | 93.24 | 95.41 | 543,983 | +1.73(+1.85%) |
Jul 29, 2013 | 93.51 | 94.00 | 92.26 | 93.68 | 474,599 | +0.14(+0.15%) |
Jul 26, 2013 | 91.68 | 93.98 | 91.64 | 93.54 | 419,848 | +0.96(+1.04%) |
Jul 25, 2013 | 91.89 | 92.66 | 90.31 | 92.58 | 750,755 | -0.03(-0.03%) |
Jul 24, 2013 | 93.30 | 96.00 | 91.53 | 92.61 | 1,982,560 | +6.00(+6.93%) |
Jul 23, 2013 | 87.79 | 88.04 | 85.02 | 86.61 | 831,324 | -0.69(-0.79%) |
Jul 22, 2013 | 88.59 | 88.11 | 86.69 | 87.30 | 459,986 | -0.81(-0.92%) |
Jul 19, 2013 | 86.90 | 88.26 | 86.12 | 88.11 | 572,585 | +1.06(+1.22%) |
Jul 18, 2013 | 85.83 | 87.33 | 85.13 | 87.05 | 787,907 | +1.54(+1.80%) |
Jul 17, 2013 | 85.33 | 85.79 | 84.03 | 85.51 | 553,665 | +0.24(+0.28%) |
Jul 16, 2013 | 86.10 | 87.00 | 84.30 | 85.27 | 699,945 | -1.03(-1.19%) |
Jul 15, 2013 | 87.52 | 88.05 | 85.89 | 86.30 | 614,911 | -0.35(-0.40%) |
Jul 12, 2013 | 84.80 | 86.95 | 84.80 | 86.65 | 323,384 | +1.83(+2.16%) |
Jul 11, 2013 | 84.62 | 86.24 | 84.41 | 84.82 | 543,299 | +1.06(+1.27%) |
Jul 10, 2013 | 84.79 | 85.49 | 82.26 | 83.76 | 540,641 | -1.38(-1.62%) |
Jul 09, 2013 | 83.07 | 85.76 | 82.68 | 85.14 | 745,827 | +2.60(+3.15%) |
Jul 08, 2013 | 82.00 | 83.68 | 81.81 | 82.54 | 426,295 | +1.04(+1.28%) |
Jul 05, 2013 | 81.45 | 81.83 | 79.52 | 81.50 | 349,829 | +1.12(+1.39%) |
Jul 03, 2013 | 78.10 | 81.00 | 78.00 | 80.38 | 364,701 | +1.87(+2.38%) |
Jul 02, 2013 | 79.12 | 80.84 | 78.23 | 78.51 | 442,952 | -0.62(-0.78%) |
Jul 01, 2013 | 77.88 | 80.25 | 77.88 | 79.13 | 550,063 | +1.26(+1.62%) |
Jun 28, 2013 | 80.00 | 80.22 | 77.78 | 77.87 | 687,729 | -0.32(-0.41%) |
Jun 26, 2013 | 78.31 | 79.45 | 77.91 | 78.19 | 585,214 | +0.70(+0.90%) |
Jun 25, 2013 | 76.35 | 78.48 | 76.10 | 77.49 | 685,697 | +1.16(+1.52%) |
Jun 24, 2013 | 73.20 | 77.59 | 73.10 | 76.33 | 1,741,929 | -0.30(-0.39%) |
Jun 21, 2013 | 82.50 | 82.55 | 74.30 | 76.63 | 3,495,027 | -5.53(-6.73%) |
Jun 20, 2013 | 84.36 | 84.50 | 80.71 | 82.16 | 1,863,780 | -3.87(-4.50%) |
Jun 19, 2013 | 88.40 | 88.40 | 86.02 | 86.03 | 672,541 | -2.37(-2.68%) |
Jun 18, 2013 | 87.61 | 88.68 | 86.81 | 88.40 | 440,972 | +1.02(+1.17%) |
Jun 17, 2013 | 86.51 | 89.24 | 86.51 | 87.38 | 887,587 | +1.60(+1.87%) |
Jun 14, 2013 | 85.42 | 86.79 | 84.61 | 85.78 | 501,190 | +0.50(+0.59%) |
Jun 13, 2013 | 81.69 | 85.96 | 81.69 | 85.28 | 695,922 | +3.34(+4.08%) |
Jun 12, 2013 | 82.46 | 83.75 | 81.62 | 81.94 | 580,380 | -0.17(-0.21%) |
Jun 11, 2013 | 82.14 | 83.37 | 81.10 | 82.11 | 399,696 | -1.26(-1.51%) |
Jun 10, 2013 | 83.50 | 84.39 | 82.13 | 83.37 | 434,887 | -0.03(-0.04%) |
Jun 07, 2013 | 82.53 | 84.21 | 82.01 | 83.40 | 770,995 | +1.59(+1.94%) |
Jun 06, 2013 | 76.86 | 81.86 | 76.41 | 81.81 | 756,240 | +4.76(+6.18%) |
Jun 05, 2013 | 78.14 | 79.90 | 76.62 | 77.05 | 798,049 | -1.46(-1.86%) |
Jun 04, 2013 | 80.83 | 82.37 | 78.13 | 78.51 | 708,030 | -2.45(-3.03%) |
Jun 03, 2013 | 82.22 | 82.55 | 77.89 | 80.96 | 989,011 | -1.15(-1.40%) |
May 31, 2013 | 81.56 | 83.25 | 81.38 | 82.11 | 701,362 | -0.20(-0.24%) |
May 30, 2013 | 83.76 | 84.85 | 82.00 | 82.31 | 620,225 | -1.56(-1.86%) |
May 29, 2013 | 86.31 | 86.54 | 82.80 | 83.87 | 641,009 | -2.87(-3.31%) |
May 28, 2013 | 88.91 | 89.36 | 85.61 | 86.74 | 687,996 | -0.66(-0.76%) |
May 24, 2013 | 85.91 | 87.54 | 85.26 | 87.40 | 346,464 | +1.37(+1.59%) |
May 23, 2013 | 86.84 | 86.92 | 80.65 | 86.03 | 950,334 | -1.98(-2.25%) |
May 22, 2013 | 88.89 | 90.64 | 87.24 | 88.01 | 653,191 | -1.04(-1.17%) |
May 21, 2013 | 88.70 | 89.47 | 87.06 | 89.05 | 507,909 | +0.38(+0.43%) |
May 20, 2013 | 89.90 | 90.48 | 88.22 | 88.67 | 644,537 | -1.24(-1.38%) |
May 17, 2013 | 87.97 | 89.94 | 87.80 | 89.91 | 553,101 | +2.41(+2.75%) |
May 16, 2013 | 88.88 | 89.62 | 87.05 | 87.50 | 602,866 | -1.61(-1.81%) |
May 15, 2013 | 89.63 | 90.51 | 88.77 | 89.11 | 630,759 | -0.17(-0.19%) |
May 13, 2013 | 88.62 | 89.99 | 88.01 | 89.28 | 747,431 | +0.30(+0.34%) |
May 10, 2013 | 85.65 | 89.34 | 85.12 | 88.98 | 830,058 | +3.76(+4.41%) |
May 09, 2013 | 84.25 | 85.98 | 84.05 | 85.22 | 500,240 | +0.67(+0.79%) |
May 08, 2013 | 84.25 | 84.61 | 82.51 | 84.55 | 432,357 | +0.35(+0.42%) |
May 07, 2013 | 84.35 | 84.74 | 82.77 | 84.20 | 607,359 | +0.30(+0.36%) |
May 06, 2013 | 81.90 | 83.91 | 81.75 | 83.90 | 980,806 | +2.00(+2.44%) |
May 03, 2013 | 81.60 | 82.24 | 81.15 | 81.90 | 588,766 | +1.41(+1.75%) |
May 02, 2013 | 79.88 | 81.12 | 79.75 | 80.49 | 776,598 | +0.80(+1.00%) |
May 01, 2013 | 81.91 | 81.96 | 79.47 | 79.69 | 1,403,500 | -2.27(-2.77%) |
Apr 30, 2013 | 81.91 | 82.75 | 81.70 | 81.96 | 647,855 | -0.31(-0.38%) |
Apr 29, 2013 | 82.21 | 83.56 | 81.73 | 82.27 | 782,293 | -0.36(-0.44%) |
Apr 26, 2013 | 82.62 | 83.12 | 81.37 | 82.63 | 800,216 | +1.26(+1.55%) |
Apr 25, 2013 | 79.78 | 82.25 | 79.59 | 81.37 | 1,361,356 | +2.69(+3.42%) |
Apr 24, 2013 | 75.88 | 80.70 | 74.70 | 78.68 | 3,053,742 | +8.19(+11.62%) |
Apr 23, 2013 | 69.93 | 70.85 | 69.64 | 70.49 | 880,514 | +1.34(+1.94%) |
Apr 22, 2013 | 67.39 | 69.42 | 66.54 | 69.15 | 680,209 | +1.78(+2.64%) |
Apr 19, 2013 | 66.19 | 68.18 | 65.58 | 67.37 | 468,096 | +1.51(+2.29%) |
Apr 18, 2013 | 66.54 | 67.13 | 64.92 | 65.86 | 647,908 | -0.61(-0.92%) |
Apr 17, 2013 | 66.06 | 67.80 | 64.08 | 66.47 | 637,583 | -0.40(-0.60%) |
Apr 16, 2013 | 65.78 | 67.23 | 65.63 | 66.87 | 433,212 | +1.86(+2.86%) |
Apr 15, 2013 | 67.69 | 68.40 | 64.56 | 65.01 | 554,731 | -3.23(-4.73%) |
Apr 12, 2013 | 68.71 | 69.57 | 67.67 | 68.24 | 277,602 | -0.73(-1.06%) |
Apr 11, 2013 | 69.40 | 70.58 | 68.82 | 68.97 | 366,449 | -0.09(-0.13%) |
Apr 10, 2013 | 68.29 | 69.27 | 67.51 | 69.06 | 317,834 | +0.96(+1.41%) |
Apr 09, 2013 | 69.38 | 69.38 | 67.60 | 68.10 | 194,745 | -0.95(-1.38%) |
Apr 08, 2013 | 68.10 | 69.10 | 67.21 | 69.05 | 338,403 | +1.00(+1.47%) |
Apr 05, 2013 | 66.12 | 68.15 | 63.88 | 68.05 | 631,571 | +0.31(+0.46%) |
Apr 04, 2013 | 66.74 | 68.11 | 66.01 | 67.74 | 426,911 | +1.00(+1.50%) |
Apr 03, 2013 | 69.36 | 69.62 | 65.80 | 66.74 | 862,444 | -2.68(-3.86%) |
Apr 02, 2013 | 68.92 | 70.25 | 68.76 | 69.42 | 409,827 | +0.79(+1.15%) |
Apr 01, 2013 | 70.25 | 71.08 | 68.51 | 68.63 | 581,600 | -1.59(-2.26%) |
Mar 28, 2013 | 69.46 | 70.68 | 69.46 | 70.22 | 373,892 | +0.75(+1.08%) |
Mar 27, 2013 | 69.36 | 70.52 | 69.15 | 69.47 | 471,968 | -0.31(-0.44%) |
Mar 26, 2013 | 70.12 | 71.72 | 69.46 | 69.78 | 990,968 | +0.81(+1.17%) |
Mar 25, 2013 | 67.51 | 70.65 | 67.32 | 68.97 | 1,300,993 | +2.02(+3.02%) |
Mar 22, 2013 | 66.40 | 67.35 | 66.36 | 66.95 | 326,446 | +0.78(+1.18%) |
Mar 21, 2013 | 67.43 | 67.87 | 65.31 | 66.17 | 432,146 | -1.85(-2.72%) |
Mar 20, 2013 | 66.89 | 68.27 | 66.55 | 68.02 | 462,557 | +1.56(+2.35%) |
Mar 19, 2013 | 67.08 | 67.29 | 65.70 | 66.46 | 340,594 | -0.09(-0.14%) |
Mar 18, 2013 | 66.00 | 67.43 | 65.06 | 66.55 | 512,766 | -0.30(-0.45%) |
Mar 15, 2013 | 67.28 | 67.80 | 66.38 | 66.85 | 1,070,971 | -0.71(-1.05%) |
Mar 14, 2013 | 67.39 | 67.93 | 67.01 | 67.56 | 349,332 | +0.28(+0.42%) |
Mar 13, 2013 | 67.53 | 68.22 | 66.60 | 67.28 | 519,708 | +0.00(+0.00%) |
Mar 12, 2013 | 67.30 | 68.28 | 67.03 | 67.28 | 742,370 | +0.03(+0.04%) |
Mar 11, 2013 | 66.54 | 67.39 | 66.10 | 67.25 | 562,897 | +0.72(+1.08%) |
Mar 08, 2013 | 65.22 | 66.87 | 64.30 | 66.53 | 967,481 | +2.08(+3.23%) |
Mar 07, 2013 | 64.51 | 64.77 | 63.31 | 64.45 | 587,982 | -0.17(-0.26%) |
Mar 06, 2013 | 64.42 | 66.47 | 64.42 | 64.62 | 926,377 | +0.64(+1.00%) |
Mar 05, 2013 | 63.74 | 64.53 | 62.52 | 63.98 | 843,355 | +0.60(+0.95%) |
Mar 04, 2013 | 60.10 | 63.94 | 60.10 | 63.38 | 1,410,244 | +2.68(+4.42%) |
Mar 01, 2013 | 58.79 | 60.94 | 58.28 | 60.70 | 553,925 | +1.51(+2.55%) |
Feb 28, 2013 | 59.89 | 60.08 | 58.63 | 59.19 | 526,056 | -0.05(-0.08%) |
Feb 27, 2013 | 57.25 | 59.64 | 57.10 | 59.24 | 661,455 | +1.49(+2.58%) |
Feb 26, 2013 | 55.00 | 57.99 | 53.73 | 57.75 | 1,553,440 | -0.92(-1.57%) |
Feb 22, 2013 | 59.09 | 59.57 | 58.22 | 58.67 | 757,709 | -0.17(-0.29%) |
Feb 21, 2013 | 63.00 | 63.01 | 56.67 | 58.84 | 1,887,377 | -3.72(-5.95%) |
Feb 20, 2013 | 64.05 | 65.48 | 62.55 | 62.56 | 1,649,907 | +0.13(+0.21%) |
Feb 19, 2013 | 62.47 | 62.77 | 60.35 | 62.43 | 1,116,769 | +0.24(+0.39%) |
Feb 15, 2013 | 64.06 | 64.64 | 62.05 | 62.19 | 815,176 | -1.77(-2.77%) |
Feb 14, 2013 | 62.70 | 64.49 | 62.46 | 63.96 | 864,322 | +1.02(+1.62%) |
Feb 13, 2013 | 62.25 | 63.08 | 62.17 | 62.94 | 592,681 | +0.69(+1.11%) |
Feb 12, 2013 | 61.36 | 62.29 | 61.20 | 62.25 | 376,384 | +1.13(+1.85%) |
Feb 11, 2013 | 60.54 | 61.32 | 60.37 | 61.12 | 533,781 | +0.58(+0.96%) |
Feb 08, 2013 | 59.95 | 61.15 | 59.95 | 60.54 | 333,546 | +0.60(+1.00%) |
Feb 07, 2013 | 58.91 | 60.46 | 58.91 | 59.94 | 418,454 | +1.08(+1.83%) |
Feb 06, 2013 | 59.15 | 59.40 | 58.58 | 58.86 | 315,791 | +1.51(+2.63%) |
Feb 04, 2013 | 58.80 | 59.20 | 57.11 | 57.35 | 647,714 | -1.59(-2.70%) |