Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 99.48 | 100.28 | 100.28 | 100.28 | 420,851 | +0.95(+0.96%) |
Dec 30, 2013 | 99.97 | 100.19 | 98.54 | 99.33 | 514,871 | -0.26(-0.26%) |
Dec 27, 2013 | 99.93 | 101.42 | 99.33 | 99.59 | 401,949 | -0.23(-0.23%) |
Dec 26, 2013 | 99.82 | 100.54 | 99.26 | 99.82 | 620,032 | -0.10(-0.10%) |
Dec 24, 2013 | 99.45 | 100.51 | 99.28 | 99.92 | 144,270 | +0.40(+0.40%) |
Dec 23, 2013 | 99.46 | 99.97 | 98.93 | 99.52 | 684,340 | +0.43(+0.44%) |
Dec 20, 2013 | 98.31 | 99.63 | 98.31 | 99.08 | 1,119,122 | +0.87(+0.89%) |
Dec 19, 2013 | 99.14 | 99.19 | 97.62 | 98.21 | 688,118 | -0.79(-0.80%) |
Dec 18, 2013 | 98.62 | 99.26 | 96.84 | 99.00 | 1,207,148 | +0.79(+0.80%) |
Dec 17, 2013 | 99.50 | 99.50 | 97.82 | 98.21 | 934,637 | -0.73(-0.74%) |
Dec 16, 2013 | 99.92 | 99.97 | 98.59 | 98.95 | 855,184 | -0.53(-0.53%) |
Dec 13, 2013 | 100.07 | 100.11 | 97.97 | 99.47 | 1,582,666 | +1.74(+1.78%) |
Dec 12, 2013 | 96.69 | 97.87 | 96.49 | 97.73 | 1,028,124 | +0.80(+0.82%) |
Dec 11, 2013 | 99.20 | 99.56 | 96.79 | 96.94 | 1,155,989 | -2.17(-2.19%) |
Dec 10, 2013 | 95.51 | 100.99 | 95.29 | 99.11 | 1,885,661 | +4.64(+4.91%) |
Dec 09, 2013 | 94.98 | 95.62 | 94.12 | 94.47 | 839,720 | -0.20(-0.21%) |
Dec 06, 2013 | 96.57 | 96.80 | 93.95 | 94.67 | 1,301,176 | -0.36(-0.38%) |
Dec 05, 2013 | 94.76 | 95.64 | 94.17 | 95.03 | 941,822 | -0.69(-0.72%) |
Dec 04, 2013 | 96.21 | 97.54 | 94.40 | 95.72 | 1,574,108 | -1.28(-1.32%) |
Dec 03, 2013 | 92.61 | 97.11 | 93.31 | 97.00 | 1,950,817 | +3.69(+3.95%) |
Dec 02, 2013 | 91.77 | 93.63 | 91.40 | 93.31 | 606,706 | +1.85(+2.02%) |
Nov 29, 2013 | 92.25 | 92.46 | 91.47 | 91.47 | 273,474 | -0.92(-1.00%) |
Nov 27, 2013 | 92.60 | 92.97 | 91.83 | 92.39 | 442,375 | +0.47(+0.51%) |
Nov 26, 2013 | 90.55 | 93.12 | 90.51 | 91.92 | 2,556,976 | +1.26(+1.39%) |
Nov 25, 2013 | 90.60 | 90.93 | 89.78 | 90.66 | 824,342 | +0.02(+0.02%) |
Nov 22, 2013 | 90.55 | 90.75 | 89.83 | 90.64 | 1,011,037 | +0.05(+0.06%) |
Nov 21, 2013 | 90.55 | 91.35 | 89.79 | 90.59 | 1,049,007 | +2.15(+2.43%) |
Nov 20, 2013 | 88.57 | 89.09 | 87.62 | 88.44 | 341,010 | +0.55(+0.63%) |
Nov 19, 2013 | 89.04 | 89.04 | 87.83 | 87.89 | 526,103 | -1.13(-1.27%) |
Nov 18, 2013 | 90.26 | 90.54 | 88.65 | 89.02 | 449,755 | -0.93(-1.04%) |
Nov 15, 2013 | 89.87 | 90.14 | 89.37 | 89.95 | 444,604 | +0.42(+0.47%) |
Nov 14, 2013 | 90.17 | 90.51 | 88.87 | 89.54 | 319,120 | -0.33(-0.36%) |
Nov 12, 2013 | 89.63 | 89.93 | 89.19 | 89.86 | 462,754 | -0.18(-0.20%) |
Nov 11, 2013 | 87.62 | 90.13 | 87.62 | 90.05 | 804,272 | +2.25(+2.56%) |
Nov 08, 2013 | 87.76 | 88.70 | 87.52 | 87.80 | 470,599 | +0.26(+0.30%) |
Nov 07, 2013 | 89.20 | 89.87 | 87.46 | 87.54 | 719,057 | -1.67(-1.87%) |
Nov 06, 2013 | 90.55 | 90.57 | 88.87 | 89.20 | 758,573 | -0.68(-0.76%) |
Nov 05, 2013 | 89.89 | 90.81 | 89.21 | 89.88 | 683,084 | -0.11(-0.12%) |
Nov 04, 2013 | 90.43 | 90.80 | 89.94 | 89.99 | 746,474 | -0.48(-0.53%) |
Nov 01, 2013 | 88.98 | 90.68 | 88.08 | 90.47 | 1,079,264 | +0.66(+0.74%) |
Oct 31, 2013 | 90.55 | 91.46 | 89.81 | 89.81 | 1,083,864 | -0.74(-0.82%) |
Oct 30, 2013 | 90.80 | 91.33 | 89.67 | 90.55 | 805,518 | -0.27(-0.30%) |
Oct 29, 2013 | 91.41 | 91.92 | 90.52 | 90.82 | 1,051,447 | -0.63(-0.69%) |
Oct 28, 2013 | 92.97 | 93.11 | 91.32 | 91.46 | 682,321 | -1.51(-1.63%) |
Oct 25, 2013 | 91.75 | 93.03 | 91.48 | 92.97 | 912,912 | +2.94(+3.27%) |
Oct 24, 2013 | 90.05 | 90.11 | 89.19 | 90.03 | 846,875 | -0.32(-0.35%) |
Oct 23, 2013 | 89.40 | 90.41 | 89.01 | 90.34 | 550,834 | +0.95(+1.06%) |
Oct 22, 2013 | 89.65 | 90.19 | 88.78 | 89.39 | 860,592 | +0.24(+0.27%) |
Oct 21, 2013 | 89.75 | 90.01 | 88.53 | 89.15 | 680,087 | -0.23(-0.25%) |
Oct 18, 2013 | 88.15 | 89.56 | 88.15 | 89.37 | 1,436,222 | +1.34(+1.52%) |
Oct 17, 2013 | 87.52 | 88.71 | 86.77 | 88.03 | 3,950,453 | +0.96(+1.10%) |
Oct 16, 2013 | 88.07 | 89.92 | 86.16 | 87.07 | 8,063,668 | +12.37(+16.56%) |
Oct 15, 2013 | 75.43 | 75.43 | 74.48 | 74.71 | 646,207 | -1.01(-1.33%) |
Oct 14, 2013 | 74.40 | 75.72 | 74.25 | 75.71 | 447,180 | +1.16(+1.55%) |
Oct 11, 2013 | 74.09 | 74.57 | 73.24 | 74.55 | 556,629 | +0.52(+0.70%) |
Oct 10, 2013 | 73.57 | 74.07 | 72.96 | 74.04 | 534,170 | +1.16(+1.59%) |
Oct 09, 2013 | 73.55 | 73.72 | 72.70 | 72.88 | 585,242 | -0.70(-0.95%) |
Oct 08, 2013 | 74.11 | 74.71 | 73.38 | 73.57 | 545,084 | -0.66(-0.89%) |
Oct 07, 2013 | 74.94 | 74.94 | 73.94 | 74.23 | 498,838 | -1.07(-1.42%) |
Oct 04, 2013 | 74.14 | 75.31 | 74.13 | 75.30 | 310,832 | +1.14(+1.54%) |
Oct 03, 2013 | 74.58 | 74.99 | 73.60 | 74.16 | 467,216 | -0.65(-0.87%) |
Oct 02, 2013 | 75.07 | 75.20 | 74.25 | 74.81 | 483,087 | -0.78(-1.03%) |
Oct 01, 2013 | 74.89 | 76.01 | 74.80 | 75.59 | 1,109,940 | +0.72(+0.97%) |
Sep 30, 2013 | 73.66 | 75.00 | 73.47 | 74.87 | 797,118 | +0.56(+0.76%) |
Sep 27, 2013 | 73.53 | 74.53 | 73.53 | 74.31 | 709,023 | +0.34(+0.47%) |
Sep 26, 2013 | 73.89 | 74.33 | 73.72 | 73.96 | 596,283 | +0.20(+0.27%) |
Sep 25, 2013 | 72.56 | 73.82 | 72.54 | 73.76 | 847,433 | +1.23(+1.70%) |
Sep 24, 2013 | 72.08 | 72.98 | 71.75 | 72.53 | 732,405 | +0.28(+0.39%) |
Sep 23, 2013 | 72.96 | 73.08 | 71.96 | 72.25 | 768,179 | -0.78(-1.07%) |
Sep 20, 2013 | 73.50 | 73.63 | 72.98 | 73.03 | 859,177 | -0.05(-0.07%) |
Sep 19, 2013 | 72.81 | 73.41 | 72.80 | 73.08 | 809,802 | +0.32(+0.44%) |
Sep 18, 2013 | 72.49 | 72.82 | 71.62 | 72.77 | 557,181 | +0.44(+0.61%) |
Sep 17, 2013 | 72.09 | 72.52 | 71.91 | 72.32 | 372,375 | +0.19(+0.26%) |
Sep 16, 2013 | 72.28 | 72.55 | 72.09 | 72.13 | 633,625 | +0.31(+0.43%) |
Sep 13, 2013 | 72.91 | 72.91 | 71.72 | 71.83 | 457,916 | -0.90(-1.23%) |
Sep 12, 2013 | 73.59 | 73.74 | 72.42 | 72.72 | 413,023 | -0.97(-1.31%) |
Sep 11, 2013 | 73.34 | 73.79 | 73.08 | 73.69 | 315,024 | +0.33(+0.44%) |
Sep 10, 2013 | 72.38 | 73.53 | 72.32 | 73.36 | 803,309 | +1.30(+1.81%) |
Sep 09, 2013 | 71.76 | 72.35 | 71.76 | 72.06 | 449,658 | +0.47(+0.66%) |
Sep 06, 2013 | 72.42 | 72.74 | 71.40 | 71.59 | 604,309 | -0.83(-1.15%) |
Sep 05, 2013 | 72.12 | 72.75 | 72.12 | 72.42 | 326,781 | +0.24(+0.33%) |
Sep 04, 2013 | 72.25 | 72.42 | 71.80 | 72.19 | 942,707 | +0.00(+0.00%) |
Sep 03, 2013 | 73.61 | 73.61 | 71.85 | 72.19 | 996,619 | -0.26(-0.36%) |
Aug 30, 2013 | 73.07 | 73.41 | 72.14 | 72.45 | 727,628 | -1.08(-1.46%) |
Aug 29, 2013 | 73.29 | 73.83 | 73.00 | 73.53 | 444,184 | +0.17(+0.23%) |
Aug 28, 2013 | 73.65 | 73.96 | 73.25 | 73.36 | 341,837 | -0.42(-0.56%) |
Aug 27, 2013 | 74.49 | 74.75 | 73.77 | 73.77 | 643,414 | -1.42(-1.89%) |
Aug 26, 2013 | 75.23 | 75.92 | 75.12 | 75.19 | 295,774 | +0.08(+0.11%) |
Aug 23, 2013 | 74.23 | 75.26 | 73.99 | 75.11 | 532,538 | +1.09(+1.48%) |
Aug 22, 2013 | 73.90 | 74.42 | 73.77 | 74.02 | 420,455 | +0.06(+0.09%) |
Aug 21, 2013 | 73.82 | 74.40 | 73.47 | 73.95 | 756,880 | +0.06(+0.09%) |
Aug 20, 2013 | 72.87 | 74.28 | 72.68 | 73.89 | 667,679 | +1.19(+1.63%) |
Aug 19, 2013 | 73.07 | 73.68 | 72.63 | 72.70 | 751,215 | -0.41(-0.56%) |
Aug 16, 2013 | 73.89 | 74.07 | 73.04 | 73.11 | 708,322 | -0.98(-1.32%) |
Aug 15, 2013 | 75.05 | 75.35 | 74.08 | 74.09 | 792,085 | -1.51(-2.00%) |
Aug 14, 2013 | 76.26 | 76.61 | 75.56 | 75.60 | 444,183 | -0.85(-1.11%) |
Aug 13, 2013 | 74.86 | 76.85 | 74.57 | 76.45 | 1,325,850 | +1.85(+2.47%) |
Aug 12, 2013 | 75.23 | 75.55 | 74.57 | 74.60 | 759,090 | -0.65(-0.87%) |
Aug 09, 2013 | 73.60 | 75.32 | 73.35 | 75.26 | 1,551,248 | +1.38(+1.86%) |
Aug 08, 2013 | 75.10 | 75.23 | 71.78 | 73.88 | 2,753,267 | -0.58(-0.78%) |
Aug 07, 2013 | 74.94 | 75.04 | 74.03 | 74.46 | 1,099,664 | -0.81(-1.07%) |
Aug 06, 2013 | 75.48 | 75.48 | 74.65 | 75.26 | 703,821 | -0.21(-0.28%) |
Aug 05, 2013 | 75.27 | 75.83 | 75.01 | 75.47 | 492,522 | -0.05(-0.07%) |
Aug 02, 2013 | 75.36 | 75.57 | 74.95 | 75.53 | 456,324 | +0.04(+0.05%) |
Aug 01, 2013 | 75.26 | 75.75 | 74.62 | 75.49 | 1,008,864 | +0.85(+1.14%) |
Jul 31, 2013 | 74.42 | 75.17 | 74.21 | 74.64 | 576,266 | +0.27(+0.37%) |
Jul 30, 2013 | 74.68 | 74.92 | 74.33 | 74.37 | 533,435 | -0.13(-0.17%) |
Jul 29, 2013 | 74.75 | 74.99 | 74.13 | 74.50 | 366,992 | -0.28(-0.38%) |
Jul 26, 2013 | 75.04 | 75.49 | 74.54 | 74.78 | 685,215 | +0.38(+0.51%) |
Jul 25, 2013 | 74.11 | 74.61 | 73.34 | 74.40 | 1,022,533 | +0.62(+0.85%) |
Jul 24, 2013 | 74.94 | 75.06 | 73.54 | 73.77 | 572,371 | -1.06(-1.41%) |
Jul 23, 2013 | 75.09 | 75.64 | 74.61 | 74.83 | 646,458 | -0.05(-0.06%) |
Jul 22, 2013 | 74.36 | 75.09 | 73.82 | 74.88 | 605,892 | +0.49(+0.66%) |
Jul 19, 2013 | 74.33 | 74.87 | 74.21 | 74.39 | 393,285 | -0.26(-0.35%) |
Jul 18, 2013 | 73.74 | 74.79 | 73.65 | 74.65 | 1,122,153 | +0.92(+1.25%) |
Jul 17, 2013 | 74.69 | 75.00 | 73.70 | 73.73 | 413,997 | -0.81(-1.09%) |
Jul 16, 2013 | 75.36 | 75.69 | 74.06 | 74.54 | 497,572 | -0.90(-1.20%) |
Jul 15, 2013 | 75.01 | 75.54 | 74.31 | 75.45 | 509,618 | +0.64(+0.86%) |
Jul 12, 2013 | 75.04 | 75.40 | 74.50 | 74.80 | 558,771 | -0.08(-0.11%) |
Jul 11, 2013 | 75.55 | 75.75 | 74.84 | 74.88 | 871,641 | +0.01(+0.01%) |
Jul 10, 2013 | 75.33 | 75.38 | 74.74 | 74.88 | 916,496 | -0.41(-0.54%) |
Jul 09, 2013 | 76.02 | 76.15 | 75.23 | 75.28 | 416,508 | -0.47(-0.62%) |
Jul 08, 2013 | 75.19 | 76.02 | 75.05 | 75.75 | 681,819 | +1.03(+1.38%) |
Jul 05, 2013 | 74.76 | 75.01 | 73.69 | 74.72 | 302,725 | +0.53(+0.72%) |
Jul 03, 2013 | 73.49 | 74.38 | 73.32 | 74.19 | 290,971 | +0.47(+0.64%) |
Jul 02, 2013 | 74.20 | 74.79 | 73.33 | 73.72 | 504,616 | -0.38(-0.51%) |
Jul 01, 2013 | 73.94 | 74.83 | 73.71 | 74.10 | 797,257 | +0.65(+0.89%) |
Jun 28, 2013 | 72.40 | 73.97 | 72.12 | 73.45 | 919,016 | +1.04(+1.44%) |
Jun 27, 2013 | 72.59 | 73.07 | 72.26 | 72.41 | 743,931 | +0.24(+0.34%) |
Jun 26, 2013 | 73.09 | 73.34 | 71.91 | 72.16 | 1,302,543 | -1.48(-2.02%) |
Jun 25, 2013 | 73.03 | 73.81 | 73.03 | 73.64 | 555,623 | +1.06(+1.46%) |
Jun 24, 2013 | 72.25 | 73.11 | 71.93 | 72.59 | 780,145 | -0.47(-0.64%) |
Jun 21, 2013 | 75.12 | 75.17 | 72.90 | 73.06 | 1,069,692 | -1.94(-2.58%) |
Jun 20, 2013 | 75.73 | 75.83 | 74.86 | 74.99 | 778,547 | -1.08(-1.42%) |
Jun 19, 2013 | 75.37 | 76.44 | 74.59 | 76.07 | 1,192,887 | +0.40(+0.53%) |
Jun 18, 2013 | 74.60 | 75.69 | 74.27 | 75.67 | 381,907 | +1.09(+1.47%) |
Jun 17, 2013 | 74.67 | 75.45 | 74.24 | 74.58 | 576,864 | +0.00(+0.00%) |
Jun 14, 2013 | 74.70 | 75.63 | 73.82 | 74.58 | 577,174 | -0.24(-0.33%) |
Jun 13, 2013 | 74.54 | 75.33 | 74.32 | 74.82 | 516,622 | +0.36(+0.49%) |
Jun 12, 2013 | 75.13 | 75.42 | 74.18 | 74.46 | 510,086 | -0.31(-0.41%) |
Jun 11, 2013 | 74.95 | 75.42 | 74.69 | 74.77 | 538,529 | -0.84(-1.11%) |
Jun 10, 2013 | 76.24 | 76.82 | 75.40 | 75.61 | 408,998 | -0.63(-0.83%) |
Jun 07, 2013 | 75.49 | 76.43 | 75.21 | 76.24 | 598,947 | +0.99(+1.31%) |
Jun 06, 2013 | 73.94 | 75.26 | 73.81 | 75.26 | 379,731 | +1.52(+2.06%) |
Jun 05, 2013 | 74.11 | 74.99 | 73.72 | 73.74 | 522,419 | -0.40(-0.54%) |
Jun 04, 2013 | 74.50 | 75.40 | 74.04 | 74.13 | 607,169 | -0.51(-0.68%) |
Jun 03, 2013 | 73.73 | 74.66 | 72.61 | 74.64 | 1,015,245 | +0.93(+1.26%) |
May 31, 2013 | 73.94 | 75.16 | 73.70 | 73.71 | 545,552 | -0.50(-0.67%) |
May 30, 2013 | 74.45 | 74.95 | 73.76 | 74.21 | 580,656 | -0.08(-0.11%) |
May 29, 2013 | 75.17 | 75.48 | 73.97 | 74.29 | 851,778 | -1.33(-1.76%) |
May 28, 2013 | 75.95 | 76.43 | 74.93 | 75.62 | 601,561 | +0.22(+0.29%) |
May 24, 2013 | 75.73 | 75.97 | 75.16 | 75.40 | 652,431 | -0.62(-0.82%) |
May 23, 2013 | 76.47 | 77.24 | 75.25 | 76.02 | 1,597,725 | -1.56(-2.00%) |
May 22, 2013 | 78.89 | 78.96 | 77.35 | 77.58 | 571,575 | -1.25(-1.58%) |
May 21, 2013 | 78.82 | 80.24 | 78.71 | 78.83 | 827,760 | +0.60(+0.76%) |
May 20, 2013 | 77.57 | 78.65 | 77.19 | 78.23 | 697,128 | +0.33(+0.42%) |
May 17, 2013 | 77.37 | 78.18 | 77.32 | 77.91 | 633,771 | +0.67(+0.87%) |
May 16, 2013 | 78.05 | 78.59 | 76.89 | 77.24 | 675,285 | -0.89(-1.13%) |
May 15, 2013 | 77.72 | 78.25 | 77.24 | 78.12 | 385,604 | +1.27(+1.65%) |
May 13, 2013 | 77.08 | 77.20 | 75.64 | 76.86 | 805,031 | -0.39(-0.50%) |
May 10, 2013 | 76.68 | 77.73 | 76.42 | 77.25 | 594,308 | +0.64(+0.84%) |
May 09, 2013 | 76.78 | 77.49 | 76.49 | 76.60 | 473,417 | -0.36(-0.47%) |
May 08, 2013 | 77.31 | 77.64 | 76.50 | 76.96 | 556,115 | -0.42(-0.54%) |
May 07, 2013 | 77.14 | 77.49 | 76.50 | 77.38 | 474,713 | +0.61(+0.79%) |
May 06, 2013 | 76.59 | 76.90 | 75.98 | 76.77 | 435,789 | +0.32(+0.41%) |
May 03, 2013 | 76.87 | 76.64 | 76.08 | 76.46 | 768,189 | -0.03(-0.04%) |
May 02, 2013 | 76.35 | 76.84 | 75.89 | 76.49 | 746,150 | +0.23(+0.30%) |
May 01, 2013 | 75.82 | 76.83 | 75.45 | 76.26 | 760,994 | +0.42(+0.55%) |
Apr 30, 2013 | 75.05 | 75.89 | 74.44 | 75.84 | 876,328 | +0.78(+1.04%) |
Apr 29, 2013 | 75.05 | 75.57 | 74.83 | 75.07 | 845,869 | +0.07(+0.10%) |
Apr 26, 2013 | 75.08 | 75.07 | 74.57 | 74.99 | 785,615 | -0.05(-0.07%) |
Apr 25, 2013 | 74.69 | 75.96 | 74.19 | 75.05 | 1,417,629 | +1.65(+2.24%) |
Apr 24, 2013 | 72.76 | 73.63 | 72.76 | 73.40 | 734,077 | +0.57(+0.78%) |
Apr 23, 2013 | 71.93 | 73.45 | 71.91 | 72.83 | 723,944 | +1.34(+1.87%) |
Apr 22, 2013 | 72.20 | 72.31 | 71.21 | 71.49 | 623,823 | -0.78(-1.08%) |
Apr 19, 2013 | 71.56 | 72.96 | 70.51 | 72.27 | 1,155,680 | +0.91(+1.28%) |
Apr 18, 2013 | 72.15 | 72.21 | 71.25 | 71.36 | 722,795 | -0.81(-1.13%) |
Apr 17, 2013 | 72.56 | 72.56 | 71.48 | 72.17 | 843,642 | -0.59(-0.81%) |
Apr 16, 2013 | 72.96 | 73.21 | 72.15 | 72.76 | 796,537 | +0.18(+0.25%) |
Apr 15, 2013 | 74.04 | 74.32 | 72.33 | 72.58 | 1,110,935 | -1.56(-2.10%) |
Apr 12, 2013 | 75.01 | 75.52 | 73.76 | 74.13 | 1,116,008 | -0.92(-1.23%) |
Apr 11, 2013 | 73.27 | 75.38 | 73.07 | 75.06 | 1,152,128 | +1.61(+2.19%) |
Apr 10, 2013 | 71.43 | 74.01 | 71.43 | 73.45 | 1,945,302 | +2.28(+3.20%) |
Apr 09, 2013 | 72.31 | 72.31 | 70.98 | 71.17 | 1,617,823 | -1.74(-2.38%) |
Apr 08, 2013 | 73.24 | 73.38 | 72.65 | 72.91 | 926,228 | -0.29(-0.40%) |
Apr 05, 2013 | 73.80 | 73.80 | 73.01 | 73.19 | 1,010,723 | -1.13(-1.52%) |
Apr 04, 2013 | 74.32 | 75.02 | 74.08 | 74.32 | 906,307 | +0.07(+0.10%) |
Apr 03, 2013 | 74.87 | 75.00 | 73.69 | 74.25 | 935,690 | -0.64(-0.86%) |
Apr 02, 2013 | 74.59 | 74.97 | 73.54 | 74.89 | 1,057,606 | +0.44(+0.60%) |
Apr 01, 2013 | 74.63 | 75.08 | 73.84 | 74.45 | 828,743 | -0.28(-0.38%) |
Mar 28, 2013 | 73.55 | 75.11 | 73.50 | 74.73 | 1,428,170 | +0.91(+1.24%) |
Mar 27, 2013 | 73.26 | 73.87 | 73.20 | 73.82 | 609,597 | +0.04(+0.05%) |
Mar 26, 2013 | 73.11 | 73.79 | 72.84 | 73.78 | 1,072,317 | +0.97(+1.33%) |
Mar 25, 2013 | 72.18 | 73.19 | 71.73 | 72.81 | 1,272,849 | +0.65(+0.90%) |
Mar 22, 2013 | 72.44 | 72.73 | 71.41 | 72.16 | 652,906 | -0.20(-0.27%) |
Mar 21, 2013 | 72.25 | 72.99 | 72.20 | 72.36 | 681,534 | -0.17(-0.24%) |
Mar 20, 2013 | 72.40 | 72.97 | 72.16 | 72.53 | 808,435 | +0.19(+0.26%) |
Mar 19, 2013 | 72.86 | 73.13 | 72.07 | 72.34 | 1,516,547 | -0.57(-0.78%) |
Mar 18, 2013 | 71.46 | 72.97 | 71.39 | 72.91 | 1,349,398 | +1.02(+1.42%) |
Mar 15, 2013 | 70.38 | 71.91 | 69.94 | 71.89 | 1,370,158 | +1.72(+2.45%) |
Mar 14, 2013 | 71.29 | 71.49 | 69.90 | 70.18 | 844,739 | -0.99(-1.40%) |
Mar 13, 2013 | 70.06 | 71.24 | 69.86 | 71.17 | 713,852 | +1.27(+1.82%) |
Mar 12, 2013 | 69.81 | 70.17 | 69.47 | 69.90 | 731,073 | -0.15(-0.22%) |
Mar 11, 2013 | 69.46 | 70.53 | 69.43 | 70.05 | 762,978 | +0.62(+0.90%) |
Mar 08, 2013 | 69.06 | 69.72 | 68.33 | 69.43 | 815,024 | +0.56(+0.81%) |
Mar 07, 2013 | 68.70 | 69.34 | 68.40 | 68.87 | 1,068,946 | +0.04(+0.05%) |
Mar 06, 2013 | 69.66 | 69.79 | 68.64 | 68.83 | 1,389,768 | -0.70(-1.00%) |
Mar 05, 2013 | 69.63 | 69.99 | 69.32 | 69.53 | 1,426,104 | -0.06(-0.09%) |
Mar 04, 2013 | 68.88 | 69.80 | 68.76 | 69.59 | 1,215,728 | +0.59(+0.85%) |
Mar 01, 2013 | 69.00 | 69.26 | 68.33 | 69.00 | 1,408,526 | +0.03(+0.04%) |
Feb 28, 2013 | 69.66 | 69.94 | 68.97 | 68.97 | 1,306,800 | -0.87(-1.24%) |
Feb 27, 2013 | 69.83 | 70.09 | 68.87 | 69.84 | 797,788 | +0.14(+0.19%) |
Feb 26, 2013 | 70.85 | 71.31 | 69.05 | 69.71 | 1,095,882 | -1.09(-1.54%) |
Feb 25, 2013 | 71.79 | 72.05 | 70.80 | 70.80 | 641,728 | -0.77(-1.07%) |
Feb 22, 2013 | 71.56 | 71.79 | 71.04 | 71.57 | 595,660 | +0.14(+0.19%) |
Feb 21, 2013 | 71.61 | 72.33 | 70.98 | 71.43 | 1,012,889 | -0.40(-0.55%) |
Feb 20, 2013 | 72.66 | 73.13 | 71.73 | 71.83 | 717,966 | -1.10(-1.51%) |
Feb 19, 2013 | 71.49 | 73.58 | 70.99 | 72.93 | 1,915,509 | +1.55(+2.18%) |
Feb 15, 2013 | 71.22 | 71.54 | 70.41 | 71.38 | 1,380,236 | +0.14(+0.20%) |
Feb 14, 2013 | 71.07 | 72.03 | 71.00 | 71.23 | 1,112,739 | -0.12(-0.16%) |
Feb 13, 2013 | 71.29 | 71.50 | 70.34 | 71.35 | 1,149,482 | +0.33(+0.47%) |
Feb 12, 2013 | 70.83 | 71.04 | 70.03 | 71.02 | 970,498 | +0.19(+0.27%) |
Feb 11, 2013 | 71.06 | 71.30 | 69.78 | 70.83 | 838,964 | -0.46(-0.65%) |
Feb 08, 2013 | 70.78 | 72.03 | 70.48 | 71.29 | 1,436,764 | +1.59(+2.28%) |
Feb 07, 2013 | 72.15 | 73.18 | 66.56 | 69.70 | 5,677,807 | +3.83(+5.82%) |
Feb 06, 2013 | 65.82 | 66.34 | 65.53 | 65.87 | 938,686 | +0.61(+0.93%) |
Feb 04, 2013 | 66.24 | 66.61 | 65.18 | 65.26 | 1,176,949 | -1.29(-1.94%) |
Feb 01, 2013 | 66.68 | 66.90 | 65.92 | 66.55 | 1,054,847 | +0.13(+0.19%) |
Jan 31, 2013 | 66.38 | 66.91 | 65.99 | 66.43 | 1,128,006 | -0.01(-0.01%) |
Jan 30, 2013 | 67.23 | 67.66 | 66.41 | 66.44 | 875,114 | -0.94(-1.39%) |
Jan 29, 2013 | 68.51 | 68.51 | 67.30 | 67.38 | 942,888 | -1.24(-1.80%) |
Jan 28, 2013 | 68.14 | 69.31 | 67.99 | 68.61 | 1,154,900 | +0.62(+0.92%) |
Jan 25, 2013 | 67.77 | 68.36 | 67.56 | 67.99 | 777,299 | +0.22(+0.32%) |
Jan 24, 2013 | 67.76 | 68.20 | 67.14 | 67.77 | 650,715 | +0.23(+0.35%) |
Jan 23, 2013 | 66.73 | 67.71 | 66.66 | 67.54 | 453,084 | +0.61(+0.90%) |
Jan 22, 2013 | 66.63 | 67.26 | 66.50 | 66.93 | 462,956 | +0.30(+0.45%) |
Jan 18, 2013 | 66.35 | 66.66 | 66.18 | 66.63 | 294,864 | +0.30(+0.45%) |
Jan 17, 2013 | 66.09 | 67.07 | 66.05 | 66.34 | 497,663 | +0.05(+0.08%) |
Jan 16, 2013 | 66.70 | 66.70 | 65.94 | 66.28 | 407,999 | -0.25(-0.38%) |
Jan 15, 2013 | 65.38 | 66.61 | 64.62 | 66.53 | 489,094 | +0.96(+1.46%) |
Jan 14, 2013 | 65.07 | 65.80 | 64.96 | 65.58 | 733,986 | +0.26(+0.40%) |
Jan 11, 2013 | 65.13 | 66.63 | 64.58 | 65.31 | 863,479 | +0.48(+0.74%) |
Jan 10, 2013 | 65.56 | 65.56 | 64.61 | 64.84 | 645,433 | -0.57(-0.87%) |
Jan 09, 2013 | 65.41 | 66.16 | 65.25 | 65.41 | 594,929 | +0.20(+0.30%) |
Jan 08, 2013 | 66.11 | 66.55 | 65.18 | 65.21 | 930,024 | -1.08(-1.64%) |
Jan 07, 2013 | 66.09 | 66.68 | 66.09 | 66.29 | 1,166,984 | -0.23(-0.34%) |
Jan 04, 2013 | 65.73 | 66.53 | 65.41 | 66.52 | 680,601 | +1.02(+1.56%) |
Jan 03, 2013 | 65.82 | 66.35 | 65.17 | 65.50 | 576,127 | +0.00(+0.00%) |