Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 93.77 | 93.77 | 92.87 | 92.88 | 206,667 | -0.99(-1.05%) |
Nov 27, 2013 | 94.15 | 94.28 | 93.08 | 93.86 | 201,899 | +0.07(+0.07%) |
Nov 26, 2013 | 94.37 | 94.45 | 93.35 | 93.80 | 206,552 | -0.01(-0.01%) |
Nov 25, 2013 | 93.77 | 94.26 | 93.26 | 93.81 | 290,227 | +0.33(+0.35%) |
Nov 22, 2013 | 93.38 | 94.26 | 93.29 | 93.48 | 214,648 | +0.03(+0.03%) |
Nov 21, 2013 | 91.95 | 93.55 | 91.93 | 93.45 | 215,444 | +1.84(+2.01%) |
Nov 20, 2013 | 92.11 | 92.82 | 91.51 | 91.61 | 277,043 | -0.53(-0.58%) |
Nov 19, 2013 | 91.86 | 92.62 | 91.41 | 92.14 | 241,707 | +0.03(+0.04%) |
Nov 18, 2013 | 92.33 | 92.66 | 91.70 | 92.11 | 143,034 | -0.05(-0.05%) |
Nov 15, 2013 | 92.55 | 92.85 | 91.70 | 92.16 | 379,852 | -0.49(-0.53%) |
Nov 14, 2013 | 91.27 | 93.55 | 90.60 | 92.65 | 444,986 | +1.24(+1.36%) |
Nov 13, 2013 | 90.10 | 91.43 | 89.29 | 91.40 | 228,470 | +1.17(+1.29%) |
Nov 12, 2013 | 90.29 | 90.80 | 89.84 | 90.24 | 148,885 | -0.35(-0.39%) |
Nov 11, 2013 | 89.93 | 90.95 | 89.26 | 90.59 | 282,698 | +0.58(+0.64%) |
Nov 08, 2013 | 88.85 | 90.38 | 88.85 | 90.01 | 178,019 | +1.27(+1.43%) |
Nov 07, 2013 | 90.05 | 90.40 | 88.53 | 88.74 | 264,645 | -0.97(-1.08%) |
Nov 06, 2013 | 89.10 | 90.02 | 88.59 | 89.71 | 280,436 | +0.71(+0.80%) |
Nov 05, 2013 | 88.68 | 89.97 | 88.31 | 89.00 | 287,689 | -0.29(-0.32%) |
Nov 04, 2013 | 88.79 | 90.04 | 88.69 | 89.29 | 202,573 | +0.54(+0.61%) |
Nov 01, 2013 | 89.55 | 89.99 | 88.20 | 88.75 | 173,848 | -0.25(-0.28%) |
Oct 31, 2013 | 88.35 | 90.19 | 87.99 | 88.99 | 555,645 | +0.79(+0.90%) |
Oct 30, 2013 | 88.99 | 89.64 | 88.11 | 88.20 | 535,490 | -0.88(-0.99%) |
Oct 29, 2013 | 89.00 | 89.45 | 88.57 | 89.08 | 569,528 | +0.40(+0.45%) |
Oct 28, 2013 | 88.87 | 89.08 | 88.30 | 88.68 | 377,410 | -0.39(-0.44%) |
Oct 25, 2013 | 89.51 | 89.53 | 88.94 | 89.08 | 423,670 | -0.08(-0.09%) |
Oct 24, 2013 | 88.90 | 89.48 | 88.77 | 89.16 | 395,654 | +0.65(+0.73%) |
Oct 23, 2013 | 88.27 | 89.00 | 87.93 | 88.51 | 354,893 | -0.56(-0.63%) |
Oct 22, 2013 | 89.59 | 89.85 | 88.84 | 89.08 | 318,484 | -0.12(-0.14%) |
Oct 21, 2013 | 89.75 | 89.77 | 88.92 | 89.20 | 281,213 | -0.37(-0.41%) |
Oct 18, 2013 | 89.35 | 89.85 | 89.18 | 89.57 | 331,372 | +0.47(+0.53%) |
Oct 17, 2013 | 88.63 | 89.39 | 88.21 | 89.09 | 282,893 | +0.01(+0.01%) |
Oct 16, 2013 | 88.68 | 89.42 | 88.24 | 89.08 | 512,949 | +1.05(+1.20%) |
Oct 15, 2013 | 88.42 | 88.42 | 87.56 | 88.03 | 741,351 | -0.96(-1.07%) |
Oct 14, 2013 | 88.88 | 89.88 | 88.53 | 88.99 | 497,828 | -0.64(-0.71%) |
Oct 11, 2013 | 89.30 | 89.93 | 89.04 | 89.62 | 590,964 | +0.41(+0.46%) |
Oct 10, 2013 | 89.05 | 89.85 | 88.41 | 89.22 | 506,499 | +1.06(+1.20%) |
Oct 09, 2013 | 88.68 | 89.03 | 87.58 | 88.15 | 355,318 | -0.62(-0.70%) |
Oct 08, 2013 | 89.43 | 90.51 | 88.48 | 88.77 | 347,676 | -2.21(-2.42%) |
Oct 07, 2013 | 91.13 | 92.07 | 90.40 | 90.98 | 739,950 | -1.45(-1.56%) |
Oct 04, 2013 | 90.98 | 92.55 | 90.82 | 92.43 | 431,085 | +1.30(+1.43%) |
Oct 03, 2013 | 92.00 | 92.00 | 89.40 | 91.13 | 457,287 | +0.27(+0.30%) |
Oct 02, 2013 | 89.80 | 91.00 | 89.39 | 90.86 | 344,964 | +0.23(+0.25%) |
Oct 01, 2013 | 89.48 | 91.19 | 88.91 | 90.63 | 540,154 | +1.50(+1.69%) |
Sep 30, 2013 | 88.67 | 89.85 | 88.22 | 89.13 | 281,031 | -0.47(-0.53%) |
Sep 27, 2013 | 89.63 | 90.62 | 89.44 | 89.60 | 228,290 | -0.71(-0.79%) |
Sep 26, 2013 | 89.49 | 90.36 | 89.02 | 90.31 | 215,833 | +1.13(+1.26%) |
Sep 25, 2013 | 89.08 | 89.94 | 88.70 | 89.18 | 200,197 | +0.11(+0.13%) |
Sep 24, 2013 | 89.07 | 90.00 | 88.78 | 89.07 | 307,256 | -0.09(-0.10%) |
Sep 23, 2013 | 89.75 | 89.75 | 87.95 | 89.16 | 576,509 | -0.67(-0.75%) |
Sep 20, 2013 | 89.68 | 90.33 | 87.86 | 89.83 | 691,639 | -0.63(-0.70%) |
Sep 19, 2013 | 90.51 | 91.18 | 89.44 | 90.46 | 289,488 | -0.24(-0.26%) |
Sep 18, 2013 | 90.47 | 90.99 | 88.49 | 90.69 | 700,192 | +0.58(+0.64%) |
Sep 17, 2013 | 89.68 | 91.25 | 88.06 | 90.11 | 1,405,299 | -1.58(-1.73%) |
Sep 16, 2013 | 91.83 | 92.35 | 91.09 | 91.70 | 818,892 | +0.61(+0.67%) |
Sep 13, 2013 | 91.67 | 91.67 | 90.74 | 91.09 | 415,310 | -0.19(-0.21%) |
Sep 12, 2013 | 91.47 | 91.79 | 90.88 | 91.27 | 343,596 | +0.02(+0.03%) |
Sep 11, 2013 | 91.52 | 91.91 | 90.87 | 91.25 | 314,518 | -0.51(-0.56%) |
Sep 10, 2013 | 90.66 | 91.89 | 89.78 | 91.76 | 540,130 | +1.91(+2.13%) |
Sep 09, 2013 | 86.23 | 90.91 | 86.23 | 89.85 | 708,052 | +3.64(+4.23%) |
Sep 06, 2013 | 86.50 | 87.51 | 85.65 | 86.21 | 270,428 | -0.35(-0.41%) |
Sep 05, 2013 | 84.39 | 87.04 | 84.39 | 86.56 | 405,802 | +1.97(+2.33%) |
Sep 04, 2013 | 83.49 | 84.93 | 83.33 | 84.59 | 478,624 | +1.32(+1.58%) |
Sep 03, 2013 | 82.95 | 85.16 | 82.57 | 83.28 | 684,459 | -0.34(-0.40%) |
Aug 30, 2013 | 84.02 | 84.37 | 83.28 | 83.61 | 330,318 | -0.53(-0.63%) |
Aug 29, 2013 | 84.59 | 85.31 | 84.06 | 84.14 | 306,087 | -0.79(-0.93%) |
Aug 28, 2013 | 84.94 | 86.22 | 83.80 | 84.93 | 270,825 | +0.02(+0.02%) |
Aug 27, 2013 | 87.50 | 87.50 | 84.61 | 84.92 | 264,053 | -1.28(-1.49%) |
Aug 26, 2013 | 86.03 | 87.14 | 85.45 | 86.20 | 282,104 | +0.06(+0.07%) |
Aug 23, 2013 | 86.04 | 86.65 | 85.32 | 86.14 | 271,533 | +0.13(+0.15%) |
Aug 22, 2013 | 85.92 | 87.07 | 85.42 | 86.01 | 199,736 | +0.36(+0.42%) |
Aug 21, 2013 | 86.10 | 86.57 | 85.45 | 85.66 | 143,073 | -0.98(-1.13%) |
Aug 20, 2013 | 86.05 | 87.12 | 85.76 | 86.64 | 125,097 | +0.36(+0.41%) |
Aug 19, 2013 | 86.39 | 87.16 | 85.83 | 86.28 | 195,518 | -0.02(-0.02%) |
Aug 16, 2013 | 85.66 | 86.68 | 85.65 | 86.30 | 249,325 | +0.38(+0.44%) |
Aug 15, 2013 | 87.55 | 87.89 | 85.85 | 85.92 | 354,831 | -2.69(-3.03%) |
Aug 14, 2013 | 89.74 | 90.05 | 88.45 | 88.60 | 282,422 | -1.79(-1.98%) |
Aug 13, 2013 | 90.06 | 90.44 | 89.38 | 90.39 | 409,556 | +0.68(+0.76%) |
Aug 12, 2013 | 89.11 | 90.19 | 88.81 | 89.71 | 192,435 | +0.00(+0.00%) |
Aug 09, 2013 | 89.00 | 90.07 | 89.00 | 89.71 | 214,864 | +0.29(+0.33%) |
Aug 08, 2013 | 89.49 | 89.66 | 88.46 | 89.41 | 297,226 | +0.21(+0.24%) |
Aug 07, 2013 | 89.17 | 89.59 | 88.57 | 89.20 | 322,794 | -0.28(-0.32%) |
Aug 06, 2013 | 89.77 | 90.47 | 88.96 | 89.49 | 246,922 | -0.56(-0.62%) |
Aug 05, 2013 | 90.22 | 90.31 | 89.19 | 90.05 | 288,963 | -0.45(-0.50%) |
Aug 02, 2013 | 90.32 | 90.57 | 89.67 | 90.50 | 188,630 | -0.06(-0.06%) |
Aug 01, 2013 | 89.20 | 91.21 | 88.53 | 90.56 | 520,382 | +1.96(+2.22%) |
Jul 31, 2013 | 87.47 | 89.45 | 87.47 | 88.59 | 537,238 | +0.96(+1.09%) |
Jul 30, 2013 | 87.97 | 89.34 | 87.49 | 87.64 | 669,473 | +0.17(+0.19%) |
Jul 29, 2013 | 87.98 | 88.74 | 87.30 | 87.47 | 404,541 | -0.95(-1.07%) |
Jul 26, 2013 | 88.48 | 89.12 | 88.16 | 88.42 | 275,415 | -0.68(-0.77%) |
Jul 25, 2013 | 88.88 | 89.35 | 88.39 | 89.10 | 310,427 | +0.16(+0.18%) |
Jul 24, 2013 | 89.56 | 89.87 | 88.85 | 88.93 | 221,624 | -0.31(-0.35%) |
Jul 23, 2013 | 88.83 | 89.50 | 88.83 | 89.24 | 535,781 | +0.39(+0.44%) |
Jul 22, 2013 | 88.62 | 89.06 | 88.29 | 88.85 | 311,624 | +0.09(+0.10%) |
Jul 19, 2013 | 86.93 | 89.06 | 86.93 | 88.76 | 495,447 | +1.52(+1.74%) |
Jul 18, 2013 | 86.45 | 87.64 | 86.45 | 87.25 | 587,374 | +1.10(+1.28%) |
Jul 17, 2013 | 85.97 | 86.66 | 85.72 | 86.14 | 388,349 | +0.18(+0.21%) |
Jul 16, 2013 | 87.22 | 87.53 | 85.94 | 85.96 | 537,265 | -1.32(-1.52%) |
Jul 15, 2013 | 87.43 | 87.99 | 86.52 | 87.29 | 646,842 | +0.09(+0.10%) |
Jul 12, 2013 | 87.22 | 87.89 | 86.60 | 87.20 | 455,738 | -0.24(-0.28%) |
Jul 11, 2013 | 87.43 | 87.84 | 86.80 | 87.44 | 601,755 | +0.57(+0.65%) |
Jul 10, 2013 | 86.82 | 87.40 | 86.29 | 86.87 | 615,162 | +0.07(+0.08%) |
Jul 09, 2013 | 85.40 | 86.82 | 85.28 | 86.80 | 546,038 | +1.52(+1.78%) |
Jul 08, 2013 | 84.46 | 86.18 | 84.46 | 85.28 | 553,577 | +1.20(+1.43%) |
Jul 05, 2013 | 83.58 | 84.16 | 82.92 | 84.08 | 204,755 | +0.51(+0.61%) |
Jul 03, 2013 | 82.69 | 83.73 | 82.68 | 83.57 | 169,957 | +0.41(+0.50%) |
Jul 02, 2013 | 83.34 | 84.18 | 82.68 | 83.16 | 341,743 | -0.58(-0.69%) |
Jul 01, 2013 | 83.15 | 85.19 | 83.15 | 83.73 | 692,145 | +1.01(+1.23%) |
Jun 28, 2013 | 82.77 | 83.15 | 81.82 | 82.72 | 670,167 | -0.23(-0.27%) |
Jun 27, 2013 | 82.12 | 83.23 | 81.89 | 82.95 | 545,887 | +1.37(+1.68%) |
Jun 26, 2013 | 81.11 | 82.00 | 80.75 | 81.57 | 663,404 | +1.27(+1.58%) |
Jun 25, 2013 | 80.92 | 81.07 | 80.03 | 80.31 | 790,785 | +0.32(+0.41%) |
Jun 24, 2013 | 80.35 | 80.49 | 79.98 | 79.98 | 970,681 | -0.76(-0.94%) |
Jun 21, 2013 | 80.05 | 81.35 | 79.81 | 80.75 | 766,409 | +1.03(+1.29%) |
Jun 20, 2013 | 79.42 | 80.08 | 79.03 | 79.72 | 996,044 | -1.05(-1.31%) |
Jun 19, 2013 | 80.46 | 81.57 | 79.38 | 80.77 | 1,266,260 | +0.34(+0.42%) |
Jun 18, 2013 | 78.71 | 82.71 | 78.61 | 80.43 | 2,330,101 | -3.77(-4.47%) |
Jun 17, 2013 | 82.15 | 85.08 | 82.15 | 84.20 | 1,260,021 | +2.34(+2.85%) |
Jun 14, 2013 | 82.75 | 82.82 | 81.10 | 81.86 | 575,927 | -0.89(-1.08%) |
Jun 13, 2013 | 81.28 | 82.87 | 80.77 | 82.75 | 452,715 | +1.45(+1.79%) |
Jun 12, 2013 | 82.59 | 82.59 | 81.04 | 81.30 | 401,176 | -0.65(-0.79%) |
Jun 11, 2013 | 81.55 | 82.52 | 81.12 | 81.95 | 545,707 | -0.04(-0.05%) |
Jun 10, 2013 | 81.96 | 82.34 | 81.74 | 81.99 | 242,422 | +0.23(+0.28%) |
Jun 07, 2013 | 81.36 | 81.80 | 81.00 | 81.76 | 172,722 | +0.58(+0.72%) |
Jun 06, 2013 | 80.15 | 81.23 | 80.04 | 81.18 | 283,112 | +0.90(+1.12%) |
Jun 05, 2013 | 80.39 | 80.50 | 79.81 | 80.28 | 281,420 | -0.16(-0.20%) |
Jun 04, 2013 | 79.97 | 81.00 | 79.97 | 80.44 | 326,284 | +0.54(+0.67%) |
Jun 03, 2013 | 79.66 | 80.19 | 79.39 | 79.90 | 255,273 | +0.23(+0.29%) |
May 31, 2013 | 80.27 | 80.56 | 79.48 | 79.68 | 414,853 | -0.74(-0.92%) |
May 30, 2013 | 79.77 | 80.71 | 79.46 | 80.41 | 331,480 | +0.81(+1.02%) |
May 29, 2013 | 80.15 | 80.15 | 78.34 | 79.60 | 393,205 | -0.50(-0.62%) |
May 28, 2013 | 81.48 | 81.92 | 79.57 | 80.10 | 512,055 | -0.73(-0.91%) |
May 24, 2013 | 80.50 | 81.24 | 79.80 | 80.83 | 257,376 | -0.19(-0.24%) |
May 23, 2013 | 78.45 | 82.50 | 78.41 | 81.02 | 1,030,517 | +2.81(+3.60%) |
May 22, 2013 | 79.70 | 80.04 | 77.98 | 78.21 | 415,519 | -1.58(-1.98%) |
May 21, 2013 | 78.62 | 80.76 | 78.62 | 79.79 | 487,943 | +1.08(+1.37%) |
May 20, 2013 | 78.70 | 78.94 | 78.36 | 78.71 | 388,536 | +0.05(+0.06%) |
May 17, 2013 | 78.80 | 78.95 | 78.43 | 78.66 | 473,455 | +0.23(+0.29%) |
May 16, 2013 | 78.84 | 79.12 | 78.34 | 78.44 | 411,772 | -0.46(-0.58%) |
May 15, 2013 | 78.63 | 79.24 | 78.47 | 78.90 | 278,704 | +1.65(+2.14%) |
May 13, 2013 | 76.06 | 78.34 | 76.06 | 77.25 | 392,866 | +0.92(+1.20%) |
May 10, 2013 | 75.75 | 76.36 | 75.75 | 76.33 | 230,127 | +0.31(+0.41%) |
May 09, 2013 | 76.34 | 76.45 | 75.77 | 76.01 | 344,823 | -0.29(-0.38%) |
May 08, 2013 | 75.80 | 76.51 | 75.55 | 76.30 | 409,847 | +0.56(+0.73%) |
May 07, 2013 | 75.57 | 75.86 | 75.20 | 75.75 | 259,615 | +0.34(+0.45%) |
May 06, 2013 | 75.85 | 75.91 | 75.14 | 75.41 | 407,451 | -0.52(-0.68%) |
May 03, 2013 | 76.32 | 76.32 | 75.78 | 75.92 | 475,118 | +0.14(+0.19%) |
May 02, 2013 | 75.38 | 75.85 | 75.11 | 75.78 | 467,641 | +0.51(+0.67%) |
May 01, 2013 | 75.67 | 76.03 | 75.10 | 75.27 | 420,873 | -0.52(-0.69%) |
Apr 30, 2013 | 74.50 | 76.28 | 74.26 | 75.80 | 646,198 | +1.10(+1.47%) |
Apr 29, 2013 | 74.25 | 74.97 | 74.01 | 74.70 | 263,579 | +0.44(+0.60%) |
Apr 26, 2013 | 73.78 | 74.83 | 73.70 | 74.26 | 415,880 | +0.56(+0.75%) |
Apr 25, 2013 | 73.92 | 74.56 | 73.37 | 73.70 | 368,450 | +0.48(+0.66%) |
Apr 24, 2013 | 73.23 | 73.40 | 73.04 | 73.22 | 314,740 | +0.08(+0.11%) |
Apr 23, 2013 | 73.69 | 74.22 | 73.09 | 73.14 | 310,031 | -0.08(-0.11%) |
Apr 22, 2013 | 72.93 | 73.55 | 72.02 | 73.22 | 385,005 | +0.55(+0.75%) |
Apr 19, 2013 | 72.30 | 73.18 | 71.89 | 72.67 | 443,498 | +0.63(+0.87%) |
Apr 18, 2013 | 73.14 | 73.35 | 71.65 | 72.04 | 656,313 | -0.75(-1.03%) |
Apr 17, 2013 | 73.38 | 73.60 | 72.50 | 72.79 | 436,502 | -0.97(-1.32%) |
Apr 16, 2013 | 73.68 | 73.81 | 72.64 | 73.77 | 329,498 | +0.97(+1.34%) |
Apr 15, 2013 | 73.85 | 74.35 | 72.75 | 72.79 | 538,802 | -1.52(-2.05%) |
Apr 12, 2013 | 74.29 | 74.47 | 73.57 | 74.31 | 306,889 | -0.34(-0.45%) |
Apr 11, 2013 | 74.80 | 75.23 | 74.51 | 74.65 | 446,047 | -0.47(-0.62%) |
Apr 10, 2013 | 73.55 | 75.14 | 73.55 | 75.12 | 481,802 | +1.51(+2.05%) |
Apr 09, 2013 | 73.37 | 73.99 | 73.31 | 73.61 | 491,479 | +0.64(+0.88%) |
Apr 08, 2013 | 72.73 | 73.03 | 72.33 | 72.97 | 580,979 | +0.39(+0.53%) |
Apr 05, 2013 | 71.86 | 72.85 | 71.44 | 72.58 | 762,695 | +0.01(+0.01%) |
Apr 04, 2013 | 72.66 | 72.96 | 72.29 | 72.57 | 538,024 | +0.06(+0.08%) |
Apr 03, 2013 | 74.07 | 74.07 | 72.31 | 72.52 | 663,165 | -1.41(-1.91%) |
Apr 02, 2013 | 73.85 | 74.37 | 73.53 | 73.93 | 333,766 | +0.05(+0.07%) |
Apr 01, 2013 | 74.93 | 75.20 | 73.27 | 73.88 | 498,506 | -0.73(-0.98%) |
Mar 28, 2013 | 74.70 | 75.22 | 74.30 | 74.61 | 950,449 | -0.27(-0.36%) |
Mar 27, 2013 | 73.56 | 75.05 | 73.56 | 74.88 | 637,248 | +0.94(+1.28%) |
Mar 26, 2013 | 73.20 | 74.02 | 73.08 | 73.93 | 388,926 | +0.74(+1.01%) |
Mar 25, 2013 | 73.21 | 74.01 | 72.89 | 73.19 | 630,640 | +0.02(+0.03%) |
Mar 22, 2013 | 72.67 | 73.98 | 72.53 | 73.17 | 1,072,197 | +0.73(+1.00%) |
Mar 21, 2013 | 74.15 | 74.46 | 72.37 | 72.44 | 897,659 | -2.10(-2.82%) |
Mar 20, 2013 | 74.73 | 74.90 | 72.84 | 74.55 | 1,338,190 | -0.24(-0.32%) |
Mar 19, 2013 | 76.54 | 77.73 | 74.03 | 74.79 | 1,444,847 | -4.20(-5.31%) |
Mar 18, 2013 | 79.86 | 80.48 | 78.93 | 78.99 | 755,280 | -1.02(-1.27%) |
Mar 15, 2013 | 80.94 | 81.04 | 79.85 | 80.00 | 621,577 | -0.96(-1.18%) |
Mar 14, 2013 | 80.27 | 80.96 | 80.27 | 80.96 | 294,945 | +0.89(+1.12%) |
Mar 13, 2013 | 81.06 | 81.42 | 79.79 | 80.07 | 470,230 | -0.99(-1.22%) |
Mar 12, 2013 | 80.58 | 81.41 | 80.32 | 81.06 | 358,485 | +0.49(+0.61%) |
Mar 11, 2013 | 80.13 | 80.62 | 79.73 | 80.57 | 168,258 | +0.50(+0.62%) |
Mar 08, 2013 | 80.69 | 81.01 | 79.75 | 80.07 | 234,356 | -0.31(-0.38%) |
Mar 07, 2013 | 79.95 | 80.39 | 79.78 | 80.37 | 231,083 | +0.44(+0.55%) |
Mar 06, 2013 | 79.94 | 80.40 | 79.65 | 79.93 | 267,220 | +0.09(+0.11%) |
Mar 05, 2013 | 79.20 | 80.14 | 79.09 | 79.84 | 392,242 | +0.98(+1.25%) |
Mar 04, 2013 | 78.12 | 78.86 | 77.11 | 78.86 | 606,989 | +0.49(+0.63%) |
Mar 01, 2013 | 78.29 | 78.84 | 77.59 | 78.37 | 479,970 | -0.02(-0.03%) |
Feb 28, 2013 | 79.20 | 79.56 | 78.33 | 78.39 | 233,130 | -0.57(-0.72%) |
Feb 27, 2013 | 78.27 | 79.61 | 78.12 | 78.96 | 267,896 | +0.85(+1.08%) |
Feb 26, 2013 | 78.55 | 78.91 | 77.73 | 78.12 | 251,456 | +0.03(+0.04%) |
Feb 25, 2013 | 78.64 | 79.32 | 78.00 | 78.08 | 442,099 | -0.26(-0.33%) |
Feb 22, 2013 | 77.08 | 78.38 | 77.08 | 78.34 | 334,500 | +1.28(+1.66%) |
Feb 21, 2013 | 77.41 | 77.81 | 76.74 | 77.06 | 487,299 | -0.58(-0.74%) |
Feb 20, 2013 | 77.83 | 78.13 | 77.26 | 77.64 | 394,789 | -0.26(-0.33%) |
Feb 19, 2013 | 75.63 | 77.98 | 75.11 | 77.89 | 975,733 | +2.39(+3.17%) |
Feb 15, 2013 | 74.76 | 75.66 | 74.63 | 75.50 | 462,192 | +0.96(+1.29%) |
Feb 14, 2013 | 74.52 | 74.98 | 74.30 | 74.54 | 252,416 | -0.66(-0.87%) |
Feb 13, 2013 | 74.46 | 75.19 | 73.66 | 75.19 | 550,267 | +0.69(+0.92%) |
Feb 12, 2013 | 74.66 | 74.93 | 74.24 | 74.50 | 219,139 | -0.08(-0.11%) |
Feb 11, 2013 | 74.80 | 74.80 | 74.14 | 74.58 | 269,949 | -0.35(-0.47%) |
Feb 08, 2013 | 75.09 | 75.35 | 74.75 | 74.94 | 362,340 | -0.19(-0.26%) |
Feb 07, 2013 | 74.83 | 75.15 | 74.07 | 75.13 | 458,321 | +0.16(+0.21%) |
Feb 06, 2013 | 74.56 | 75.16 | 74.26 | 74.97 | 390,045 | +0.10(+0.14%) |
Feb 04, 2013 | 74.91 | 75.15 | 74.31 | 74.87 | 661,877 | -0.06(-0.09%) |
Feb 01, 2013 | 74.63 | 74.99 | 74.08 | 74.93 | 515,556 | +0.86(+1.16%) |
Jan 31, 2013 | 74.45 | 75.36 | 74.02 | 74.07 | 582,159 | -0.74(-0.98%) |
Jan 30, 2013 | 75.08 | 75.31 | 74.73 | 74.81 | 493,174 | -0.34(-0.45%) |
Jan 29, 2013 | 75.03 | 75.32 | 74.58 | 75.15 | 456,840 | +0.14(+0.19%) |
Jan 28, 2013 | 74.87 | 75.39 | 74.79 | 75.00 | 381,234 | +0.14(+0.19%) |
Jan 25, 2013 | 75.14 | 75.39 | 74.58 | 74.86 | 488,060 | +0.04(+0.05%) |
Jan 24, 2013 | 74.01 | 75.05 | 74.01 | 74.82 | 461,721 | +0.72(+0.97%) |
Jan 23, 2013 | 73.50 | 74.24 | 73.25 | 74.10 | 654,609 | +0.82(+1.11%) |
Jan 22, 2013 | 73.18 | 73.30 | 72.39 | 73.28 | 645,629 | +0.11(+0.15%) |
Jan 18, 2013 | 73.15 | 73.36 | 72.66 | 73.17 | 498,256 | +0.20(+0.27%) |
Jan 17, 2013 | 72.61 | 73.10 | 72.08 | 72.97 | 455,401 | +0.79(+1.10%) |
Jan 16, 2013 | 72.90 | 72.94 | 72.06 | 72.18 | 433,171 | -0.73(-1.00%) |
Jan 15, 2013 | 71.22 | 73.04 | 70.98 | 72.90 | 735,034 | +1.58(+2.21%) |
Jan 14, 2013 | 71.14 | 71.34 | 70.59 | 71.33 | 678,446 | +0.18(+0.25%) |
Jan 11, 2013 | 70.85 | 71.37 | 70.50 | 71.15 | 1,001,743 | +0.35(+0.50%) |
Jan 10, 2013 | 71.30 | 71.74 | 70.76 | 70.80 | 592,636 | -0.39(-0.55%) |
Jan 09, 2013 | 71.15 | 71.29 | 70.64 | 71.19 | 564,109 | +0.36(+0.51%) |
Jan 08, 2013 | 71.29 | 71.45 | 70.70 | 70.83 | 455,856 | -0.35(-0.49%) |
Jan 07, 2013 | 71.18 | 71.56 | 70.76 | 71.18 | 1,002,394 | -0.27(-0.38%) |
Jan 04, 2013 | 70.93 | 71.89 | 69.56 | 71.45 | 1,285,895 | -0.61(-0.84%) |
Jan 03, 2013 | 71.94 | 72.22 | 71.58 | 72.06 | 671,397 | +0.23(+0.32%) |
Jan 02, 2013 | 71.65 | 71.84 | 71.14 | 71.83 | 793,736 | +1.34(+1.90%) |
Dec 31, 2012 | 70.01 | 70.86 | 69.87 | 70.49 | 533,841 | +0.30(+0.42%) |
Dec 28, 2012 | 70.91 | 71.46 | 69.80 | 70.20 | 616,770 | +0.18(+0.26%) |
Dec 27, 2012 | 70.13 | 70.43 | 69.58 | 70.01 | 437,861 | -0.03(-0.05%) |
Dec 26, 2012 | 70.89 | 71.34 | 70.00 | 70.05 | 477,261 | -1.09(-1.53%) |
Dec 24, 2012 | 70.77 | 71.37 | 69.85 | 71.13 | 340,869 | +0.18(+0.25%) |
Dec 21, 2012 | 71.49 | 72.27 | 70.48 | 70.96 | 1,351,125 | -1.22(-1.70%) |
Dec 20, 2012 | 72.54 | 73.06 | 71.88 | 72.18 | 874,074 | -0.38(-0.53%) |
Dec 19, 2012 | 73.51 | 73.70 | 72.35 | 72.57 | 1,006,605 | -1.24(-1.68%) |
Dec 18, 2012 | 72.14 | 74.91 | 72.06 | 73.81 | 2,544,008 | -3.36(-4.36%) |
Dec 17, 2012 | 75.59 | 77.18 | 75.23 | 77.17 | 710,940 | +1.91(+2.54%) |
Dec 14, 2012 | 75.12 | 75.99 | 74.99 | 75.26 | 324,987 | -0.04(-0.05%) |
Dec 13, 2012 | 75.71 | 76.11 | 74.64 | 75.30 | 379,073 | -0.26(-0.34%) |
Dec 12, 2012 | 77.21 | 77.26 | 75.48 | 75.55 | 418,377 | -1.46(-1.89%) |
Dec 11, 2012 | 75.58 | 77.11 | 75.55 | 77.01 | 390,526 | +1.75(+2.33%) |
Dec 10, 2012 | 74.87 | 76.82 | 74.27 | 75.26 | 521,614 | +0.60(+0.80%) |
Dec 07, 2012 | 75.26 | 75.47 | 74.21 | 74.66 | 208,781 | -0.32(-0.43%) |
Dec 06, 2012 | 74.52 | 75.27 | 74.52 | 74.98 | 246,637 | +0.23(+0.31%) |
Dec 05, 2012 | 73.58 | 74.87 | 73.30 | 74.75 | 382,291 | +1.14(+1.54%) |