Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 56.30 | 57.24 | 56.13 | 56.62 | 2,747,680 | -0.59(-1.03%) |
Jan 30, 2014 | 57.72 | 57.87 | 57.10 | 57.21 | 1,811,009 | -0.25(-0.43%) |
Jan 29, 2014 | 56.89 | 58.07 | 56.49 | 57.46 | 2,853,182 | -0.05(-0.09%) |
Jan 28, 2014 | 57.09 | 57.83 | 56.67 | 57.51 | 2,203,578 | +1.06(+1.88%) |
Jan 27, 2014 | 57.12 | 57.29 | 56.10 | 56.45 | 2,463,837 | -0.75(-1.32%) |
Jan 24, 2014 | 58.75 | 58.78 | 57.05 | 57.20 | 3,600,196 | -1.94(-3.29%) |
Jan 23, 2014 | 59.23 | 59.45 | 58.87 | 59.15 | 3,548,909 | -0.52(-0.87%) |
Jan 22, 2014 | 58.81 | 59.86 | 58.53 | 59.67 | 2,624,174 | +1.46(+2.51%) |
Jan 21, 2014 | 58.30 | 58.59 | 57.34 | 58.20 | 2,578,480 | +0.15(+0.27%) |
Jan 17, 2014 | 58.74 | 58.05 | 58.05 | 58.05 | 2,063,240 | -0.69(-1.18%) |
Jan 16, 2014 | 58.37 | 59.04 | 58.18 | 58.74 | 1,658,281 | +0.19(+0.33%) |
Jan 15, 2014 | 58.47 | 58.87 | 58.34 | 58.55 | 1,706,392 | +0.08(+0.14%) |
Jan 14, 2014 | 57.59 | 58.86 | 57.52 | 58.47 | 2,466,351 | +1.08(+1.88%) |
Jan 13, 2014 | 58.50 | 59.04 | 57.23 | 57.39 | 2,576,645 | -1.43(-2.43%) |
Jan 10, 2014 | 59.31 | 59.63 | 58.59 | 58.81 | 2,971,310 | -0.55(-0.93%) |
Jan 09, 2014 | 60.31 | 60.74 | 58.53 | 59.37 | 3,011,458 | -0.33(-0.55%) |
Jan 08, 2014 | 59.99 | 60.46 | 59.30 | 59.69 | 2,160,980 | -0.13(-0.21%) |
Jan 07, 2014 | 59.96 | 60.53 | 59.41 | 59.82 | 2,717,881 | +0.09(+0.15%) |
Jan 06, 2014 | 60.12 | 60.14 | 59.21 | 59.73 | 1,708,350 | -0.35(-0.59%) |
Jan 03, 2014 | 60.65 | 61.14 | 59.84 | 60.08 | 1,932,131 | -0.41(-0.68%) |
Jan 02, 2014 | 61.65 | 61.73 | 60.06 | 60.49 | 2,510,060 | -1.38(-2.23%) |
Dec 31, 2013 | 61.29 | 61.87 | 61.87 | 61.87 | 1,788,039 | +0.85(+1.40%) |
Dec 30, 2013 | 62.06 | 62.44 | 60.92 | 61.02 | 1,598,340 | -0.94(-1.52%) |
Dec 27, 2013 | 61.77 | 62.20 | 61.50 | 61.96 | 1,218,816 | +0.15(+0.24%) |
Dec 26, 2013 | 61.81 | 62.08 | 61.53 | 61.82 | 742,193 | +0.12(+0.19%) |
Dec 24, 2013 | 61.43 | 61.82 | 61.12 | 61.70 | 765,946 | +0.27(+0.44%) |
Dec 23, 2013 | 62.23 | 62.53 | 61.33 | 61.43 | 2,494,712 | -0.29(-0.47%) |
Dec 20, 2013 | 61.78 | 62.45 | 61.66 | 61.72 | 3,365,805 | +0.06(+0.10%) |
Dec 19, 2013 | 60.47 | 61.92 | 60.47 | 61.65 | 2,586,519 | +0.38(+0.62%) |
Dec 18, 2013 | 61.63 | 61.75 | 59.77 | 61.27 | 4,553,698 | -0.15(-0.24%) |
Dec 17, 2013 | 63.47 | 63.48 | 61.38 | 61.42 | 3,964,786 | -1.63(-2.58%) |
Dec 16, 2013 | 62.69 | 63.28 | 62.41 | 63.04 | 2,222,476 | +0.65(+1.05%) |
Dec 13, 2013 | 62.37 | 62.48 | 61.40 | 62.39 | 2,495,400 | +0.00(+0.00%) |
Dec 12, 2013 | 61.98 | 62.90 | 61.40 | 62.39 | 2,314,660 | +0.47(+0.76%) |
Dec 11, 2013 | 63.06 | 63.29 | 61.68 | 61.92 | 2,572,964 | -1.20(-1.90%) |
Dec 10, 2013 | 62.13 | 63.37 | 62.05 | 63.12 | 2,677,211 | +0.81(+1.30%) |
Dec 09, 2013 | 63.04 | 63.14 | 61.42 | 62.31 | 4,162,219 | -0.83(-1.31%) |
Dec 06, 2013 | 63.35 | 63.49 | 62.85 | 63.14 | 2,972,876 | +0.42(+0.67%) |
Dec 05, 2013 | 62.68 | 63.45 | 62.49 | 62.72 | 2,611,186 | -0.55(-0.86%) |
Dec 04, 2013 | 63.82 | 64.26 | 62.96 | 63.26 | 3,458,650 | +0.12(+0.19%) |
Dec 03, 2013 | 63.41 | 63.83 | 62.96 | 63.14 | 3,508,627 | -0.26(-0.42%) |
Dec 02, 2013 | 63.68 | 64.11 | 62.74 | 63.41 | 2,240,372 | -0.40(-0.63%) |
Nov 29, 2013 | 63.51 | 64.51 | 62.75 | 63.81 | 1,676,682 | +0.34(+0.53%) |
Nov 27, 2013 | 66.09 | 66.28 | 62.30 | 63.47 | 5,720,121 | -3.01(-4.52%) |
Nov 26, 2013 | 66.32 | 66.93 | 65.68 | 66.48 | 1,956,105 | +0.22(+0.33%) |
Nov 25, 2013 | 66.91 | 66.91 | 65.32 | 66.26 | 1,522,955 | -0.58(-0.87%) |
Nov 22, 2013 | 67.73 | 67.88 | 66.62 | 66.84 | 1,973,713 | -0.36(-0.54%) |
Nov 21, 2013 | 66.54 | 67.80 | 66.50 | 67.21 | 1,564,182 | +1.03(+1.55%) |
Nov 20, 2013 | 66.75 | 67.08 | 65.85 | 66.18 | 1,596,932 | -0.14(-0.21%) |
Nov 19, 2013 | 66.42 | 67.00 | 65.76 | 66.32 | 2,257,300 | -0.16(-0.25%) |
Nov 18, 2013 | 68.18 | 68.38 | 66.22 | 66.48 | 2,762,416 | -1.59(-2.34%) |
Nov 15, 2013 | 67.46 | 68.10 | 67.17 | 68.07 | 1,515,866 | +0.66(+0.98%) |
Nov 14, 2013 | 67.29 | 67.57 | 66.75 | 67.41 | 1,792,121 | +0.46(+0.69%) |
Nov 12, 2013 | 68.35 | 68.36 | 66.85 | 66.94 | 1,785,281 | -1.38(-2.02%) |
Nov 11, 2013 | 68.63 | 69.01 | 68.02 | 68.32 | 1,027,580 | -0.35(-0.52%) |
Nov 08, 2013 | 66.04 | 68.76 | 66.04 | 68.68 | 2,732,435 | +2.68(+4.06%) |
Nov 07, 2013 | 68.10 | 68.22 | 65.55 | 66.00 | 4,061,830 | -1.76(-2.60%) |
Nov 06, 2013 | 68.28 | 69.01 | 67.23 | 67.76 | 1,890,418 | -0.38(-0.56%) |
Nov 05, 2013 | 68.78 | 69.07 | 67.88 | 68.14 | 1,749,778 | -1.02(-1.47%) |
Nov 04, 2013 | 68.72 | 69.88 | 68.61 | 69.16 | 2,037,215 | +0.85(+1.25%) |
Nov 01, 2013 | 68.23 | 68.56 | 66.76 | 68.30 | 1,969,135 | +0.24(+0.35%) |
Oct 31, 2013 | 69.04 | 69.20 | 67.80 | 68.07 | 2,212,263 | -0.93(-1.34%) |
Oct 30, 2013 | 69.94 | 70.74 | 68.26 | 68.99 | 1,869,292 | -0.94(-1.35%) |
Oct 29, 2013 | 69.43 | 70.12 | 69.37 | 69.94 | 1,835,811 | +0.53(+0.77%) |
Oct 28, 2013 | 69.27 | 69.86 | 68.86 | 69.40 | 2,576,042 | +0.03(+0.04%) |
Oct 25, 2013 | 68.61 | 69.46 | 67.95 | 69.38 | 3,776,182 | +1.80(+2.67%) |
Oct 24, 2013 | 64.83 | 69.45 | 64.42 | 67.57 | 4,233,417 | +2.85(+4.40%) |
Oct 23, 2013 | 66.09 | 66.32 | 63.99 | 64.72 | 3,008,757 | -1.72(-2.59%) |
Oct 22, 2013 | 65.98 | 66.99 | 65.74 | 66.45 | 3,383,699 | +0.83(+1.27%) |
Oct 21, 2013 | 65.56 | 66.27 | 65.21 | 65.61 | 2,124,624 | -0.18(-0.28%) |
Oct 18, 2013 | 64.60 | 65.84 | 64.23 | 65.79 | 2,478,014 | +1.66(+2.59%) |
Oct 17, 2013 | 63.45 | 64.18 | 63.35 | 64.13 | 1,808,813 | +0.47(+0.74%) |
Oct 16, 2013 | 62.43 | 63.74 | 62.29 | 63.66 | 2,119,486 | +1.72(+2.78%) |
Oct 15, 2013 | 61.62 | 62.63 | 61.26 | 61.94 | 3,087,895 | +0.83(+1.35%) |
Oct 14, 2013 | 60.32 | 61.14 | 60.08 | 61.12 | 1,410,591 | +0.36(+0.60%) |
Oct 11, 2013 | 60.00 | 61.12 | 59.74 | 60.75 | 1,163,224 | +0.50(+0.83%) |
Oct 10, 2013 | 59.41 | 60.25 | 59.07 | 60.25 | 1,605,587 | +1.50(+2.55%) |
Oct 09, 2013 | 59.22 | 59.51 | 58.36 | 58.76 | 1,252,404 | -0.41(-0.69%) |
Oct 08, 2013 | 60.22 | 60.67 | 59.14 | 59.17 | 1,031,451 | -1.02(-1.69%) |
Oct 07, 2013 | 60.20 | 61.17 | 60.07 | 60.18 | 1,406,950 | -0.78(-1.28%) |
Oct 04, 2013 | 60.35 | 61.45 | 59.93 | 60.96 | 1,475,689 | +0.78(+1.30%) |
Oct 03, 2013 | 61.02 | 61.12 | 59.51 | 60.18 | 2,273,565 | -1.32(-2.15%) |
Oct 02, 2013 | 61.32 | 61.65 | 60.56 | 61.51 | 1,530,105 | -0.15(-0.24%) |
Oct 01, 2013 | 60.81 | 61.66 | 60.71 | 61.65 | 2,300,296 | +0.89(+1.46%) |
Sep 30, 2013 | 60.13 | 61.02 | 59.94 | 60.76 | 1,335,610 | +0.00(+0.00%) |
Sep 27, 2013 | 60.86 | 61.02 | 60.34 | 60.76 | 1,007,258 | -0.28(-0.46%) |
Sep 26, 2013 | 60.96 | 61.07 | 60.24 | 61.04 | 1,486,341 | +0.27(+0.45%) |
Sep 25, 2013 | 61.01 | 61.38 | 60.57 | 60.77 | 1,344,869 | -0.11(-0.18%) |
Sep 24, 2013 | 60.63 | 61.52 | 60.44 | 60.88 | 1,194,697 | +0.12(+0.19%) |
Sep 23, 2013 | 60.92 | 61.07 | 60.32 | 60.76 | 858,113 | -0.25(-0.42%) |
Sep 20, 2013 | 61.20 | 61.42 | 60.69 | 61.02 | 1,906,387 | -0.14(-0.22%) |
Sep 19, 2013 | 61.54 | 62.05 | 61.05 | 61.15 | 1,375,954 | -0.30(-0.49%) |
Sep 18, 2013 | 59.94 | 61.62 | 59.68 | 61.45 | 1,502,665 | +1.51(+2.53%) |
Sep 17, 2013 | 59.65 | 60.11 | 59.40 | 59.94 | 1,370,840 | +0.18(+0.30%) |
Sep 16, 2013 | 60.79 | 60.32 | 59.54 | 59.76 | 1,739,164 | -0.56(-0.93%) |
Sep 13, 2013 | 60.53 | 60.82 | 60.20 | 60.32 | 1,777,630 | -0.21(-0.34%) |
Sep 12, 2013 | 59.97 | 60.99 | 59.94 | 60.53 | 2,355,020 | +0.53(+0.88%) |
Sep 11, 2013 | 59.39 | 60.02 | 59.10 | 60.00 | 2,115,840 | +1.01(+1.71%) |
Sep 10, 2013 | 58.40 | 59.02 | 57.91 | 58.99 | 2,384,802 | +0.84(+1.45%) |
Sep 09, 2013 | 57.29 | 58.17 | 57.16 | 58.15 | 1,828,487 | +1.11(+1.94%) |
Sep 06, 2013 | 57.22 | 57.87 | 56.79 | 57.04 | 1,651,402 | +0.01(+0.02%) |
Sep 05, 2013 | 56.90 | 57.33 | 56.69 | 57.03 | 1,152,486 | +0.25(+0.45%) |
Sep 04, 2013 | 56.31 | 56.94 | 56.05 | 56.78 | 1,157,333 | +0.40(+0.71%) |
Sep 03, 2013 | 56.31 | 56.57 | 55.90 | 56.38 | 1,541,173 | +0.68(+1.22%) |
Aug 30, 2013 | 55.77 | 56.07 | 55.31 | 55.70 | 1,743,977 | +0.07(+0.13%) |
Aug 29, 2013 | 55.95 | 56.18 | 55.52 | 55.63 | 1,459,680 | -0.36(-0.65%) |
Aug 28, 2013 | 55.65 | 56.29 | 55.65 | 55.99 | 2,283,630 | +0.34(+0.62%) |
Aug 27, 2013 | 56.26 | 57.07 | 55.55 | 55.65 | 2,084,038 | -1.33(-2.34%) |
Aug 26, 2013 | 57.23 | 57.76 | 56.88 | 56.98 | 786,781 | -0.11(-0.19%) |
Aug 23, 2013 | 56.74 | 57.19 | 56.19 | 57.09 | 949,211 | +0.43(+0.75%) |
Aug 22, 2013 | 56.15 | 56.90 | 55.96 | 56.66 | 684,936 | +0.63(+1.13%) |
Aug 21, 2013 | 56.45 | 56.69 | 55.95 | 56.03 | 1,118,516 | -0.41(-0.72%) |
Aug 20, 2013 | 56.16 | 56.92 | 56.03 | 56.44 | 1,060,728 | +0.39(+0.70%) |
Aug 19, 2013 | 56.84 | 57.22 | 56.02 | 56.05 | 1,303,530 | -0.76(-1.34%) |
Aug 16, 2013 | 56.68 | 57.13 | 56.44 | 56.81 | 1,685,161 | -0.32(-0.56%) |
Aug 15, 2013 | 56.83 | 57.42 | 56.35 | 57.13 | 975,917 | +0.02(+0.03%) |
Aug 14, 2013 | 57.75 | 57.91 | 57.10 | 57.11 | 1,165,044 | -0.70(-1.21%) |
Aug 13, 2013 | 57.53 | 57.95 | 57.05 | 57.81 | 1,085,086 | +0.30(+0.52%) |
Aug 12, 2013 | 57.58 | 58.03 | 57.31 | 57.51 | 950,724 | -0.37(-0.64%) |
Aug 09, 2013 | 58.08 | 58.16 | 57.61 | 57.88 | 924,595 | -0.14(-0.23%) |
Aug 08, 2013 | 57.97 | 58.46 | 57.25 | 58.01 | 1,728,123 | +0.20(+0.35%) |
Aug 07, 2013 | 57.90 | 58.07 | 57.33 | 57.81 | 2,020,831 | -0.34(-0.59%) |
Aug 06, 2013 | 58.87 | 58.90 | 57.68 | 58.16 | 1,552,209 | -0.71(-1.20%) |
Aug 05, 2013 | 58.74 | 59.08 | 58.49 | 58.87 | 1,533,869 | -0.04(-0.06%) |
Aug 02, 2013 | 58.34 | 58.90 | 58.14 | 58.90 | 1,791,880 | +0.58(+0.99%) |
Aug 01, 2013 | 57.27 | 58.50 | 57.26 | 58.32 | 2,426,472 | +1.79(+3.16%) |
Jul 31, 2013 | 56.86 | 57.20 | 56.40 | 56.54 | 2,223,470 | -0.03(-0.05%) |
Jul 30, 2013 | 56.52 | 56.68 | 55.89 | 56.56 | 1,831,190 | +0.41(+0.73%) |
Jul 29, 2013 | 56.72 | 57.13 | 56.09 | 56.16 | 2,456,641 | -1.23(-2.14%) |
Jul 26, 2013 | 57.84 | 58.14 | 57.18 | 57.39 | 2,335,641 | -0.86(-1.48%) |
Jul 25, 2013 | 57.01 | 58.46 | 56.60 | 58.25 | 2,332,252 | -0.14(-0.25%) |
Jul 24, 2013 | 59.20 | 59.31 | 58.02 | 58.39 | 1,502,083 | -0.58(-0.98%) |
Jul 23, 2013 | 59.77 | 59.81 | 58.96 | 58.97 | 1,456,529 | -0.71(-1.20%) |
Jul 22, 2013 | 59.84 | 59.98 | 59.40 | 59.68 | 1,850,697 | -0.09(-0.15%) |
Jul 19, 2013 | 59.50 | 59.79 | 58.88 | 59.77 | 1,632,034 | +0.37(+0.62%) |
Jul 18, 2013 | 58.09 | 59.55 | 58.04 | 59.40 | 1,838,646 | +1.66(+2.88%) |
Jul 17, 2013 | 57.18 | 58.08 | 57.18 | 57.74 | 1,085,745 | +0.68(+1.19%) |
Jul 16, 2013 | 57.50 | 57.90 | 56.78 | 57.06 | 1,435,717 | -0.43(-0.76%) |
Jul 15, 2013 | 58.17 | 58.62 | 57.46 | 57.50 | 1,732,326 | -0.68(-1.17%) |
Jul 12, 2013 | 58.21 | 58.30 | 57.70 | 58.17 | 1,465,357 | -0.21(-0.36%) |
Jul 11, 2013 | 58.24 | 58.46 | 57.51 | 58.38 | 1,493,655 | +0.71(+1.22%) |
Jul 10, 2013 | 58.03 | 58.35 | 57.51 | 57.68 | 2,080,308 | -0.10(-0.17%) |
Jul 09, 2013 | 56.85 | 57.96 | 56.36 | 57.78 | 1,897,704 | +1.42(+2.52%) |
Jul 08, 2013 | 56.75 | 56.76 | 56.13 | 56.36 | 2,556,455 | -0.38(-0.67%) |
Jul 05, 2013 | 56.17 | 56.78 | 55.61 | 56.74 | 1,314,551 | +0.98(+1.75%) |
Jul 03, 2013 | 55.22 | 55.81 | 55.00 | 55.76 | 1,190,372 | +0.53(+0.97%) |
Jul 02, 2013 | 54.27 | 55.51 | 54.21 | 55.22 | 1,870,473 | +1.05(+1.94%) |
Jul 01, 2013 | 54.56 | 55.03 | 54.15 | 54.17 | 2,724,437 | -0.14(-0.27%) |
Jun 28, 2013 | 54.78 | 55.31 | 54.31 | 54.32 | 3,589,428 | -0.76(-1.38%) |
Jun 27, 2013 | 55.10 | 55.88 | 54.93 | 55.08 | 2,629,139 | +0.62(+1.15%) |
Jun 26, 2013 | 54.55 | 54.59 | 53.38 | 54.46 | 2,234,592 | +0.38(+0.70%) |
Jun 25, 2013 | 54.53 | 54.68 | 53.60 | 54.08 | 2,345,280 | +0.14(+0.27%) |
Jun 24, 2013 | 53.03 | 54.47 | 52.13 | 53.93 | 2,997,476 | +0.15(+0.29%) |
Jun 21, 2013 | 53.53 | 54.05 | 52.82 | 53.78 | 2,931,262 | +0.59(+1.11%) |
Jun 20, 2013 | 53.90 | 54.18 | 52.91 | 53.19 | 2,553,721 | -1.57(-2.87%) |
Jun 19, 2013 | 54.81 | 55.74 | 54.75 | 54.76 | 1,907,331 | -0.14(-0.26%) |
Jun 18, 2013 | 53.98 | 55.07 | 53.89 | 54.91 | 1,969,246 | +0.90(+1.66%) |
Jun 17, 2013 | 52.84 | 54.08 | 52.84 | 54.01 | 2,136,644 | +1.62(+3.09%) |
Jun 14, 2013 | 52.65 | 52.94 | 51.99 | 52.39 | 1,264,976 | -0.39(-0.74%) |
Jun 13, 2013 | 51.72 | 52.85 | 51.50 | 52.78 | 1,391,226 | +1.03(+1.99%) |
Jun 12, 2013 | 52.77 | 52.78 | 51.57 | 51.75 | 2,315,189 | -0.51(-0.97%) |
Jun 11, 2013 | 52.21 | 52.75 | 51.72 | 52.26 | 1,689,845 | -0.63(-1.20%) |
Jun 10, 2013 | 53.06 | 53.11 | 52.38 | 52.89 | 1,168,193 | -0.14(-0.26%) |
Jun 07, 2013 | 52.29 | 53.07 | 51.89 | 53.03 | 1,390,125 | +1.12(+2.16%) |
Jun 06, 2013 | 51.35 | 51.90 | 50.90 | 51.90 | 1,473,331 | +0.56(+1.09%) |
Jun 05, 2013 | 51.95 | 52.12 | 51.30 | 51.34 | 2,293,767 | -0.90(-1.73%) |
Jun 04, 2013 | 52.13 | 52.69 | 51.71 | 52.25 | 2,201,996 | -0.02(-0.03%) |
Jun 03, 2013 | 52.28 | 53.22 | 51.99 | 52.27 | 2,097,449 | +0.11(+0.21%) |
May 31, 2013 | 53.20 | 53.41 | 52.15 | 52.16 | 1,647,136 | -1.31(-2.45%) |
May 30, 2013 | 53.77 | 53.96 | 52.89 | 53.47 | 1,358,183 | -0.02(-0.03%) |
May 29, 2013 | 53.22 | 53.70 | 52.72 | 53.49 | 1,011,700 | -53.50(-50.01%) |
May 28, 2013 | 107.21 | 108.82 | 106.33 | 106.99 | 4,777,376 | +0.80(+0.75%) |
May 24, 2013 | 106.78 | 106.91 | 104.60 | 106.20 | 1,370,598 | -1.24(-1.15%) |
May 23, 2013 | 106.13 | 107.49 | 105.01 | 107.44 | 1,325,345 | -0.29(-0.27%) |
May 22, 2013 | 110.32 | 111.47 | 106.63 | 107.72 | 2,205,034 | -1.87(-1.71%) |
May 21, 2013 | 110.82 | 111.33 | 109.58 | 109.60 | 964,621 | -1.23(-1.11%) |
May 20, 2013 | 109.81 | 111.34 | 109.69 | 110.83 | 1,186,751 | +1.09(+0.99%) |
May 17, 2013 | 107.06 | 109.80 | 107.04 | 109.74 | 1,726,756 | +3.15(+2.95%) |
May 16, 2013 | 106.51 | 107.06 | 105.41 | 106.59 | 1,449,548 | -0.15(-0.14%) |
May 15, 2013 | 107.24 | 107.53 | 105.27 | 106.75 | 1,821,692 | +2.12(+2.02%) |
May 13, 2013 | 103.48 | 104.66 | 103.27 | 104.63 | 1,078,421 | +0.79(+0.76%) |
May 10, 2013 | 104.37 | 104.68 | 103.26 | 103.84 | 1,323,089 | -1.11(-1.06%) |
May 09, 2013 | 106.02 | 106.58 | 104.56 | 104.96 | 2,140,029 | -1.29(-1.21%) |
May 08, 2013 | 105.68 | 106.29 | 104.96 | 106.24 | 1,616,253 | +0.56(+0.53%) |
May 07, 2013 | 103.92 | 106.26 | 103.92 | 105.68 | 1,489,224 | +2.47(+2.39%) |
May 06, 2013 | 102.43 | 103.31 | 101.86 | 103.21 | 1,024,297 | +0.91(+0.89%) |
May 03, 2013 | 101.25 | 102.50 | 100.26 | 102.30 | 1,760,273 | +2.04(+2.03%) |
May 02, 2013 | 100.45 | 101.08 | 99.70 | 100.26 | 1,638,714 | +0.17(+0.17%) |
May 01, 2013 | 101.62 | 101.62 | 99.38 | 100.09 | 1,329,625 | -2.15(-2.10%) |
Apr 30, 2013 | 101.80 | 102.69 | 101.08 | 102.24 | 1,048,000 | +0.22(+0.22%) |
Apr 29, 2013 | 101.57 | 102.62 | 100.89 | 102.01 | 976,894 | +1.22(+1.21%) |
Apr 26, 2013 | 102.49 | 102.49 | 100.56 | 100.79 | 1,354,633 | -1.70(-1.66%) |
Apr 25, 2013 | 102.28 | 105.03 | 101.25 | 102.49 | 1,652,704 | +0.86(+0.84%) |
Apr 24, 2013 | 100.31 | 102.44 | 100.05 | 101.63 | 1,407,687 | +1.71(+1.72%) |
Apr 23, 2013 | 98.59 | 100.13 | 98.23 | 99.92 | 1,668,589 | +1.90(+1.94%) |
Apr 22, 2013 | 97.08 | 98.38 | 95.96 | 98.01 | 882,544 | +1.26(+1.31%) |
Apr 19, 2013 | 97.40 | 97.63 | 95.61 | 96.75 | 960,536 | -0.36(-0.37%) |
Apr 18, 2013 | 96.45 | 97.73 | 94.97 | 97.11 | 1,280,826 | +1.01(+1.05%) |
Apr 17, 2013 | 98.00 | 98.00 | 95.56 | 96.10 | 1,677,357 | -3.10(-3.13%) |
Apr 16, 2013 | 98.63 | 99.85 | 97.42 | 99.21 | 1,607,833 | +1.75(+1.80%) |
Apr 15, 2013 | 101.61 | 101.67 | 97.45 | 97.45 | 1,589,814 | -5.01(-4.89%) |
Apr 12, 2013 | 105.93 | 105.93 | 102.22 | 102.46 | 1,829,798 | -3.99(-3.75%) |
Apr 11, 2013 | 106.30 | 106.92 | 105.06 | 106.45 | 1,418,078 | +1.17(+1.12%) |
Apr 10, 2013 | 105.98 | 106.23 | 105.17 | 105.28 | 1,059,552 | -0.20(-0.19%) |
Apr 09, 2013 | 104.33 | 106.22 | 103.85 | 105.48 | 812,455 | +1.16(+1.12%) |
Apr 08, 2013 | 101.26 | 104.39 | 101.09 | 104.31 | 1,202,170 | +3.63(+3.60%) |
Apr 05, 2013 | 100.14 | 101.13 | 99.62 | 100.69 | 1,767,265 | -1.03(-1.01%) |
Apr 04, 2013 | 104.39 | 104.73 | 101.52 | 101.71 | 2,000,578 | -2.28(-2.20%) |
Apr 03, 2013 | 105.22 | 106.11 | 103.10 | 104.00 | 1,186,848 | -0.58(-0.55%) |
Apr 02, 2013 | 104.64 | 105.27 | 104.06 | 104.58 | 856,564 | -0.11(-0.10%) |
Apr 01, 2013 | 105.00 | 105.32 | 103.41 | 104.68 | 622,614 | +0.31(+0.29%) |
Mar 28, 2013 | 104.15 | 105.09 | 103.49 | 104.38 | 931,649 | +0.39(+0.37%) |
Mar 27, 2013 | 103.83 | 104.38 | 102.91 | 103.99 | 435,740 | -0.33(-0.32%) |
Mar 26, 2013 | 102.63 | 104.50 | 102.63 | 104.32 | 528,759 | +2.17(+2.13%) |
Mar 25, 2013 | 103.51 | 103.98 | 101.76 | 102.15 | 632,745 | -0.88(-0.85%) |
Mar 22, 2013 | 102.35 | 103.26 | 102.13 | 103.02 | 922,566 | +1.05(+1.03%) |
Mar 21, 2013 | 102.13 | 103.01 | 101.42 | 101.98 | 775,759 | -0.88(-0.85%) |
Mar 20, 2013 | 103.69 | 104.37 | 102.35 | 102.85 | 1,048,801 | -0.25(-0.25%) |
Mar 19, 2013 | 104.56 | 104.62 | 102.62 | 103.10 | 887,979 | -1.26(-1.21%) |
Mar 18, 2013 | 103.80 | 104.77 | 103.44 | 104.37 | 1,157,907 | -0.72(-0.69%) |
Mar 15, 2013 | 104.38 | 105.26 | 104.16 | 105.09 | 1,975,134 | +0.42(+0.41%) |
Mar 14, 2013 | 103.16 | 104.91 | 103.09 | 104.67 | 1,119,045 | +1.51(+1.46%) |
Mar 13, 2013 | 102.53 | 103.33 | 102.28 | 103.16 | 1,070,185 | +0.46(+0.45%) |
Mar 12, 2013 | 102.18 | 102.76 | 101.52 | 102.70 | 783,511 | +0.69(+0.68%) |
Mar 11, 2013 | 101.33 | 102.37 | 100.80 | 102.00 | 811,915 | +0.49(+0.48%) |
Mar 08, 2013 | 101.80 | 101.80 | 100.37 | 101.52 | 1,190,558 | +0.13(+0.12%) |
Mar 07, 2013 | 99.31 | 101.57 | 99.30 | 101.39 | 1,285,231 | +2.19(+2.21%) |
Mar 06, 2013 | 99.11 | 99.51 | 98.42 | 99.20 | 1,280,426 | +0.51(+0.52%) |
Mar 05, 2013 | 100.04 | 100.40 | 97.49 | 98.68 | 2,269,082 | -0.65(-0.65%) |
Mar 04, 2013 | 99.27 | 99.35 | 97.67 | 99.33 | 1,053,878 | +0.03(+0.03%) |
Mar 01, 2013 | 99.40 | 99.64 | 98.37 | 99.30 | 997,641 | -0.71(-0.71%) |
Feb 28, 2013 | 99.68 | 100.75 | 99.41 | 100.02 | 1,126,422 | +0.50(+0.50%) |
Feb 27, 2013 | 98.19 | 99.85 | 98.19 | 99.52 | 1,216,285 | +1.34(+1.37%) |
Feb 26, 2013 | 98.68 | 98.68 | 96.80 | 98.18 | 1,063,318 | +0.32(+0.33%) |
Feb 25, 2013 | 101.07 | 101.42 | 97.84 | 97.85 | 1,395,884 | -2.85(-2.83%) |
Feb 22, 2013 | 100.14 | 100.80 | 99.44 | 100.70 | 1,259,161 | +1.38(+1.39%) |
Feb 21, 2013 | 100.43 | 100.62 | 99.15 | 99.32 | 1,053,957 | -1.15(-1.15%) |
Feb 20, 2013 | 102.88 | 103.04 | 100.40 | 100.48 | 1,099,667 | -2.31(-2.25%) |
Feb 19, 2013 | 101.53 | 102.94 | 101.53 | 102.79 | 2,082,289 | +1.70(+1.68%) |
Feb 15, 2013 | 101.35 | 101.49 | 100.24 | 101.09 | 1,377,789 | -0.12(-0.12%) |
Feb 14, 2013 | 101.07 | 101.74 | 100.83 | 101.21 | 922,834 | -0.11(-0.11%) |
Feb 13, 2013 | 101.46 | 102.31 | 101.18 | 101.32 | 893,251 | +0.04(+0.04%) |
Feb 12, 2013 | 101.25 | 101.73 | 100.62 | 101.27 | 974,877 | -0.48(-0.47%) |
Feb 11, 2013 | 103.73 | 103.80 | 101.21 | 101.75 | 1,349,281 | -2.36(-2.26%) |
Feb 08, 2013 | 102.87 | 104.31 | 102.34 | 104.11 | 1,097,549 | +1.54(+1.50%) |
Feb 07, 2013 | 101.83 | 103.22 | 101.04 | 102.56 | 1,158,377 | +0.30(+0.29%) |
Feb 06, 2013 | 99.94 | 102.35 | 99.85 | 102.26 | 1,322,461 | +4.32(+4.41%) |
Feb 04, 2013 | 97.48 | 98.23 | 97.00 | 97.94 | 728,658 | -0.38(-0.38%) |