Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 101.44 | 101.67 | 101.67 | 101.67 | 57,612 | +0.25(+0.24%) |
Dec 30, 2013 | 101.20 | 101.50 | 100.69 | 101.42 | 13,106 | +0.35(+0.35%) |
Dec 27, 2013 | 101.51 | 101.51 | 100.82 | 101.07 | 15,811 | -0.18(-0.18%) |
Dec 26, 2013 | 100.74 | 101.32 | 100.74 | 101.25 | 44,998 | +0.55(+0.55%) |
Dec 24, 2013 | 100.59 | 100.90 | 100.35 | 100.70 | 38,768 | -0.09(-0.09%) |
Dec 23, 2013 | 101.32 | 101.32 | 100.53 | 100.79 | 28,799 | +0.53(+0.53%) |
Dec 20, 2013 | 100.07 | 100.63 | 100.07 | 100.26 | 23,446 | +0.66(+0.66%) |
Dec 19, 2013 | 99.48 | 99.68 | 99.24 | 99.60 | 18,405 | -0.15(-0.15%) |
Dec 18, 2013 | 97.87 | 99.74 | 97.63 | 99.74 | 19,687 | +2.04(+2.09%) |
Dec 17, 2013 | 98.21 | 98.21 | 97.21 | 97.70 | 12,793 | -0.45(-0.46%) |
Dec 16, 2013 | 98.23 | 98.74 | 97.92 | 98.15 | 10,580 | +0.31(+0.32%) |
Dec 13, 2013 | 98.11 | 98.11 | 97.44 | 97.84 | 48,234 | -0.02(-0.02%) |
Dec 12, 2013 | 98.02 | 98.24 | 97.78 | 97.85 | 20,705 | -0.18(-0.18%) |
Dec 11, 2013 | 99.57 | 99.57 | 97.95 | 98.03 | 23,004 | -2.03(-2.03%) |
Dec 10, 2013 | 100.62 | 100.62 | 99.60 | 100.06 | 24,798 | -0.54(-0.54%) |
Dec 09, 2013 | 101.05 | 101.05 | 100.55 | 100.61 | 15,684 | -0.12(-0.12%) |
Dec 06, 2013 | 100.27 | 100.81 | 100.11 | 100.73 | 14,755 | +0.97(+0.97%) |
Dec 05, 2013 | 99.89 | 99.91 | 99.54 | 99.76 | 12,179 | -0.26(-0.26%) |
Dec 04, 2013 | 99.89 | 100.50 | 99.23 | 100.02 | 13,324 | -0.21(-0.21%) |
Dec 03, 2013 | 101.13 | 101.03 | 99.81 | 100.23 | 93,951 | -0.80(-0.79%) |
Dec 02, 2013 | 100.75 | 101.25 | 100.75 | 101.03 | 71,800 | +0.33(+0.32%) |
Nov 29, 2013 | 101.11 | 101.89 | 100.65 | 100.70 | 57,721 | -0.06(-0.06%) |
Nov 27, 2013 | 100.65 | 100.80 | 100.51 | 100.76 | 9,965 | +0.11(+0.11%) |
Nov 26, 2013 | 101.23 | 101.23 | 100.63 | 100.65 | 48,540 | -0.17(-0.17%) |
Nov 25, 2013 | 100.91 | 101.22 | 100.73 | 100.82 | 17,849 | +0.18(+0.18%) |
Nov 22, 2013 | 100.01 | 100.65 | 99.94 | 100.64 | 20,614 | +0.70(+0.70%) |
Nov 21, 2013 | 99.47 | 99.94 | 99.46 | 99.94 | 11,285 | +0.70(+0.70%) |
Nov 20, 2013 | 99.23 | 99.75 | 99.03 | 99.24 | 11,993 | +0.03(+0.03%) |
Nov 19, 2013 | 98.89 | 99.41 | 98.64 | 99.22 | 15,779 | +0.23(+0.23%) |
Nov 18, 2013 | 99.84 | 100.14 | 98.99 | 98.99 | 15,937 | -0.78(-0.79%) |
Nov 15, 2013 | 99.31 | 99.78 | 99.11 | 99.77 | 14,475 | +0.66(+0.67%) |
Nov 14, 2013 | 98.81 | 99.27 | 98.81 | 99.11 | 14,348 | +1.48(+1.51%) |
Nov 12, 2013 | 97.00 | 97.63 | 97.00 | 97.63 | 9,766 | +0.31(+0.32%) |
Nov 11, 2013 | 96.61 | 97.33 | 96.61 | 97.32 | 10,004 | +1.06(+1.10%) |
Nov 08, 2013 | 94.18 | 96.26 | 94.18 | 96.26 | 13,218 | +2.57(+2.75%) |
Nov 07, 2013 | 94.40 | 94.82 | 93.69 | 93.69 | 15,967 | -0.63(-0.66%) |
Nov 06, 2013 | 95.36 | 95.38 | 94.12 | 94.32 | 20,743 | -0.70(-0.73%) |
Nov 05, 2013 | 94.57 | 95.01 | 94.31 | 95.01 | 7,098 | +0.53(+0.56%) |
Nov 04, 2013 | 94.36 | 94.48 | 94.00 | 94.48 | 21,927 | +0.45(+0.47%) |
Nov 01, 2013 | 93.54 | 94.08 | 93.02 | 94.03 | 11,614 | +0.76(+0.81%) |
Oct 31, 2013 | 93.71 | 93.86 | 93.10 | 93.28 | 16,766 | -0.21(-0.22%) |
Oct 30, 2013 | 95.29 | 95.29 | 93.23 | 93.48 | 31,531 | -1.41(-1.48%) |
Oct 29, 2013 | 94.43 | 94.93 | 94.26 | 94.89 | 37,857 | +0.81(+0.87%) |
Oct 28, 2013 | 94.17 | 94.18 | 93.76 | 94.08 | 15,334 | +0.10(+0.11%) |
Oct 25, 2013 | 94.02 | 94.02 | 93.40 | 93.97 | 11,730 | +0.02(+0.02%) |
Oct 24, 2013 | 93.46 | 94.12 | 93.46 | 93.96 | 18,108 | +0.60(+0.64%) |
Oct 23, 2013 | 93.13 | 93.44 | 92.83 | 93.36 | 5,299 | +0.10(+0.11%) |
Oct 22, 2013 | 92.59 | 93.41 | 92.59 | 93.26 | 23,299 | +1.00(+1.08%) |
Oct 21, 2013 | 93.10 | 93.10 | 91.93 | 92.26 | 14,315 | -0.60(-0.65%) |
Oct 18, 2013 | 93.59 | 93.59 | 92.41 | 92.87 | 28,139 | -0.41(-0.44%) |
Oct 17, 2013 | 92.24 | 93.33 | 92.16 | 93.28 | 22,930 | +1.04(+1.13%) |
Oct 16, 2013 | 90.69 | 92.24 | 90.69 | 92.24 | 18,608 | +1.80(+1.99%) |
Oct 15, 2013 | 90.99 | 91.09 | 90.44 | 90.44 | 26,483 | -0.57(-0.62%) |
Oct 14, 2013 | 90.44 | 91.05 | 89.97 | 91.00 | 14,062 | +0.19(+0.21%) |
Oct 11, 2013 | 90.93 | 91.07 | 90.56 | 90.81 | 9,512 | +0.16(+0.18%) |
Oct 10, 2013 | 89.34 | 90.66 | 89.34 | 90.65 | 14,479 | +1.87(+2.11%) |
Oct 09, 2013 | 89.54 | 89.63 | 88.11 | 88.78 | 39,393 | -1.41(-1.56%) |
Oct 08, 2013 | 91.77 | 91.77 | 90.19 | 90.19 | 34,880 | -1.73(-1.88%) |
Oct 07, 2013 | 92.32 | 92.47 | 91.90 | 91.91 | 30,314 | -1.00(-1.08%) |
Oct 04, 2013 | 92.45 | 92.98 | 92.45 | 92.92 | 5,611 | +0.59(+0.64%) |
Oct 03, 2013 | 92.75 | 92.78 | 91.96 | 92.32 | 10,925 | -0.47(-0.50%) |
Oct 02, 2013 | 92.33 | 92.87 | 92.33 | 92.79 | 11,671 | +0.23(+0.25%) |
Oct 01, 2013 | 91.83 | 92.63 | 91.77 | 92.56 | 76,274 | +1.03(+1.13%) |
Sep 27, 2013 | 91.45 | 91.85 | 91.40 | 91.53 | 5,752 | -0.23(-0.25%) |
Sep 26, 2013 | 91.36 | 91.98 | 91.36 | 91.76 | 8,366 | +0.39(+0.43%) |
Sep 25, 2013 | 92.10 | 92.10 | 91.36 | 91.36 | 27,375 | -0.61(-0.66%) |
Sep 24, 2013 | 92.27 | 92.47 | 91.89 | 91.97 | 36,603 | -0.34(-0.36%) |
Sep 23, 2013 | 93.22 | 93.22 | 92.10 | 92.31 | 6,746 | -0.92(-0.99%) |
Sep 20, 2013 | 93.81 | 93.81 | 93.14 | 93.23 | 12,940 | -0.44(-0.47%) |
Sep 19, 2013 | 93.75 | 93.93 | 93.39 | 93.67 | 11,646 | -0.10(-0.11%) |
Sep 18, 2013 | 93.08 | 93.99 | 92.50 | 93.77 | 18,313 | +0.52(+0.56%) |
Sep 17, 2013 | 93.12 | 93.28 | 92.80 | 93.25 | 13,501 | +0.25(+0.27%) |
Sep 16, 2013 | 92.94 | 93.39 | 92.09 | 93.00 | 12,785 | +0.91(+0.99%) |
Sep 13, 2013 | 92.01 | 92.09 | 91.40 | 92.09 | 13,751 | +0.23(+0.25%) |
Sep 12, 2013 | 91.61 | 92.09 | 91.54 | 91.86 | 10,617 | +0.34(+0.37%) |
Sep 11, 2013 | 91.90 | 92.11 | 91.40 | 91.52 | 12,278 | -0.38(-0.41%) |
Sep 10, 2013 | 91.67 | 92.03 | 91.61 | 91.90 | 18,540 | +0.74(+0.82%) |
Sep 09, 2013 | 90.81 | 91.21 | 90.57 | 91.15 | 26,186 | +0.51(+0.57%) |
Sep 06, 2013 | 90.89 | 91.15 | 89.56 | 90.64 | 17,470 | +0.12(+0.13%) |
Sep 05, 2013 | 90.73 | 90.73 | 90.27 | 90.52 | 17,847 | +0.12(+0.13%) |
Sep 04, 2013 | 89.59 | 90.58 | 89.56 | 90.40 | 33,392 | +0.96(+1.07%) |
Sep 03, 2013 | 89.47 | 89.88 | 88.93 | 89.44 | 33,137 | +0.45(+0.50%) |
Aug 30, 2013 | 89.75 | 89.75 | 88.80 | 88.99 | 20,395 | -0.53(-0.59%) |
Aug 29, 2013 | 88.67 | 89.80 | 88.67 | 89.53 | 7,468 | +0.66(+0.74%) |
Aug 28, 2013 | 88.45 | 89.10 | 88.04 | 88.87 | 59,970 | +0.46(+0.52%) |
Aug 27, 2013 | 89.31 | 89.80 | 88.30 | 88.40 | 36,829 | -1.87(-2.08%) |
Aug 26, 2013 | 89.95 | 90.74 | 89.95 | 90.28 | 31,467 | +0.20(+0.22%) |
Aug 23, 2013 | 89.80 | 90.08 | 89.34 | 90.08 | 19,263 | +0.39(+0.44%) |
Aug 22, 2013 | 89.38 | 89.87 | 89.29 | 89.69 | 11,097 | +0.34(+0.38%) |
Aug 21, 2013 | 89.57 | 90.06 | 89.01 | 89.35 | 21,544 | -0.17(-0.19%) |
Aug 20, 2013 | 89.19 | 89.77 | 89.19 | 89.52 | 13,760 | +0.51(+0.57%) |
Aug 19, 2013 | 88.82 | 89.54 | 88.82 | 89.01 | 42,915 | -0.14(-0.15%) |
Aug 16, 2013 | 89.59 | 89.59 | 88.93 | 89.15 | 38,361 | -0.74(-0.82%) |
Aug 15, 2013 | 90.71 | 90.71 | 89.67 | 89.88 | 45,538 | -1.36(-1.49%) |
Aug 14, 2013 | 91.78 | 92.18 | 91.25 | 91.25 | 10,960 | -0.53(-0.58%) |
Aug 13, 2013 | 91.88 | 91.97 | 91.26 | 91.78 | 15,497 | +0.22(+0.24%) |
Aug 12, 2013 | 91.61 | 91.84 | 91.26 | 91.55 | 55,088 | -0.27(-0.29%) |
Aug 09, 2013 | 92.18 | 92.26 | 91.54 | 91.82 | 18,401 | -0.44(-0.47%) |
Aug 08, 2013 | 92.60 | 92.60 | 91.70 | 92.26 | 30,918 | -0.09(-0.09%) |
Aug 07, 2013 | 92.38 | 92.52 | 92.12 | 92.34 | 10,060 | -0.27(-0.30%) |
Aug 06, 2013 | 93.32 | 93.39 | 92.55 | 92.62 | 15,768 | -0.45(-0.48%) |
Aug 05, 2013 | 93.27 | 93.39 | 92.85 | 93.06 | 20,861 | -0.02(-0.02%) |
Aug 02, 2013 | 92.59 | 93.12 | 92.59 | 93.08 | 39,106 | +0.48(+0.52%) |
Aug 01, 2013 | 92.65 | 92.74 | 92.23 | 92.60 | 86,522 | +0.97(+1.06%) |
Jul 31, 2013 | 91.49 | 92.20 | 91.49 | 91.63 | 24,789 | +0.62(+0.68%) |
Jul 30, 2013 | 91.18 | 91.57 | 90.75 | 91.01 | 25,099 | +0.28(+0.31%) |
Jul 29, 2013 | 91.06 | 91.28 | 90.58 | 90.73 | 11,615 | -0.33(-0.36%) |
Jul 26, 2013 | 90.15 | 91.08 | 89.78 | 91.06 | 12,760 | +0.71(+0.79%) |
Jul 25, 2013 | 89.29 | 90.35 | 89.01 | 90.35 | 11,122 | +0.92(+1.03%) |
Jul 24, 2013 | 90.29 | 90.29 | 89.40 | 89.42 | 10,382 | -0.54(-0.60%) |
Jul 23, 2013 | 90.37 | 90.37 | 89.80 | 89.96 | 28,342 | -0.13(-0.14%) |
Jul 22, 2013 | 89.86 | 90.22 | 89.61 | 90.09 | 22,490 | +0.31(+0.34%) |
Jul 19, 2013 | 89.29 | 89.97 | 88.69 | 89.78 | 20,903 | +0.68(+0.77%) |
Jul 18, 2013 | 89.37 | 89.54 | 89.08 | 89.10 | 22,094 | -0.13(-0.14%) |
Jul 17, 2013 | 89.66 | 89.70 | 89.15 | 89.23 | 53,124 | +0.07(+0.08%) |
Jul 16, 2013 | 90.30 | 90.30 | 88.97 | 89.16 | 19,829 | -0.80(-0.89%) |
Jul 15, 2013 | 89.87 | 90.10 | 89.54 | 89.95 | 60,126 | +0.23(+0.26%) |
Jul 12, 2013 | 89.21 | 89.81 | 88.94 | 89.72 | 142,034 | +0.48(+0.54%) |
Jul 11, 2013 | 88.69 | 89.29 | 88.69 | 89.24 | 19,247 | +1.07(+1.21%) |
Jul 10, 2013 | 87.89 | 88.19 | 87.82 | 88.17 | 18,232 | +0.42(+0.48%) |
Jul 09, 2013 | 87.60 | 87.93 | 87.26 | 87.75 | 21,775 | +0.50(+0.57%) |
Jul 08, 2013 | 87.09 | 87.26 | 87.03 | 87.26 | 31,470 | +0.66(+0.76%) |
Jul 05, 2013 | 85.97 | 86.60 | 85.87 | 86.60 | 31,050 | +1.22(+1.43%) |
Jul 03, 2013 | 85.58 | 85.68 | 84.79 | 85.37 | 12,459 | -0.31(-0.36%) |
Jul 02, 2013 | 86.09 | 86.37 | 85.40 | 85.68 | 89,219 | -0.32(-0.37%) |
Jul 01, 2013 | 85.95 | 86.86 | 85.72 | 86.00 | 76,907 | +0.68(+0.80%) |
Jun 28, 2013 | 86.19 | 86.19 | 85.31 | 85.31 | 9,235 | -0.63(-0.74%) |
Jun 27, 2013 | 85.87 | 86.33 | 85.79 | 85.95 | 19,835 | +0.54(+0.63%) |
Jun 26, 2013 | 84.88 | 85.81 | 84.88 | 85.41 | 16,623 | +1.07(+1.27%) |
Jun 25, 2013 | 84.68 | 84.68 | 83.98 | 84.34 | 27,025 | +0.38(+0.46%) |
Jun 24, 2013 | 84.65 | 84.66 | 83.56 | 83.96 | 77,820 | -1.48(-1.74%) |
Jun 21, 2013 | 85.31 | 85.77 | 84.56 | 85.44 | 18,634 | +0.69(+0.82%) |
Jun 20, 2013 | 86.62 | 86.62 | 84.34 | 84.75 | 41,392 | -2.43(-2.79%) |
Jun 19, 2013 | 88.62 | 88.62 | 87.18 | 87.18 | 38,447 | -1.06(-1.20%) |
Jun 18, 2013 | 87.61 | 88.35 | 87.61 | 88.24 | 15,504 | +0.67(+0.77%) |
Jun 17, 2013 | 88.14 | 88.39 | 87.24 | 87.57 | 93,605 | +0.02(+0.02%) |
Jun 14, 2013 | 87.50 | 87.89 | 87.45 | 87.55 | 6,330 | -0.16(-0.18%) |
Jun 13, 2013 | 86.38 | 87.72 | 85.92 | 87.71 | 9,988 | +1.17(+1.35%) |
Jun 12, 2013 | 88.09 | 88.10 | 86.54 | 86.54 | 13,046 | -0.71(-0.81%) |
Jun 11, 2013 | 87.20 | 87.83 | 86.84 | 87.25 | 150,211 | -0.11(-0.13%) |
Jun 10, 2013 | 87.60 | 87.60 | 86.82 | 87.36 | 55,941 | +0.42(+0.48%) |
Jun 07, 2013 | 86.33 | 87.04 | 86.33 | 86.94 | 9,932 | +1.05(+1.22%) |
Jun 06, 2013 | 84.58 | 85.89 | 84.33 | 85.89 | 12,371 | +1.23(+1.45%) |
Jun 05, 2013 | 85.38 | 86.22 | 84.49 | 84.66 | 44,752 | -1.00(-1.17%) |
Jun 04, 2013 | 86.62 | 86.97 | 85.13 | 85.66 | 21,410 | -0.80(-0.93%) |
Jun 03, 2013 | 86.51 | 86.52 | 85.61 | 86.47 | 21,904 | +0.45(+0.53%) |
May 31, 2013 | 87.63 | 87.91 | 86.01 | 86.01 | 12,507 | -1.83(-2.09%) |
May 30, 2013 | 87.51 | 88.03 | 87.51 | 87.85 | 114,621 | +0.61(+0.70%) |
May 29, 2013 | 88.06 | 88.27 | 86.79 | 87.23 | 45,757 | -1.33(-1.50%) |
May 28, 2013 | 88.49 | 89.28 | 88.03 | 88.56 | 39,813 | +0.97(+1.11%) |
May 24, 2013 | 87.13 | 87.68 | 87.00 | 87.59 | 15,914 | -0.12(-0.14%) |
May 23, 2013 | 86.45 | 87.82 | 86.24 | 87.71 | 18,570 | +0.57(+0.66%) |
May 22, 2013 | 87.82 | 88.74 | 86.85 | 87.14 | 58,380 | -0.12(-0.14%) |
May 21, 2013 | 86.63 | 87.32 | 86.09 | 87.26 | 29,510 | +0.78(+0.90%) |
May 20, 2013 | 86.98 | 87.46 | 86.45 | 86.48 | 11,701 | -0.35(-0.40%) |
May 17, 2013 | 86.78 | 86.83 | 86.11 | 86.83 | 8,327 | +0.38(+0.43%) |
May 16, 2013 | 87.52 | 87.52 | 86.43 | 86.46 | 18,553 | -1.32(-1.51%) |
May 15, 2013 | 87.42 | 88.25 | 87.39 | 87.78 | 32,642 | +1.50(+1.74%) |
May 13, 2013 | 85.15 | 86.28 | 85.03 | 86.28 | 83,512 | +1.32(+1.56%) |
May 10, 2013 | 83.54 | 85.16 | 83.43 | 84.95 | 50,316 | +1.58(+1.89%) |
May 09, 2013 | 83.26 | 83.73 | 83.20 | 83.38 | 284,893 | +0.13(+0.15%) |
May 08, 2013 | 83.44 | 83.66 | 83.03 | 83.25 | 43,791 | -0.21(-0.26%) |
May 07, 2013 | 83.58 | 83.62 | 83.12 | 83.46 | 55,621 | +0.06(+0.07%) |
May 06, 2013 | 83.87 | 83.87 | 83.40 | 83.40 | 30,943 | -0.51(-0.61%) |
May 03, 2013 | 84.46 | 84.36 | 83.85 | 83.91 | 37,329 | +0.27(+0.33%) |
May 02, 2013 | 83.35 | 83.75 | 83.14 | 83.64 | 18,906 | +0.90(+1.08%) |
May 01, 2013 | 84.12 | 84.12 | 82.72 | 82.74 | 32,591 | -1.80(-2.13%) |
Apr 30, 2013 | 84.89 | 84.89 | 84.17 | 84.55 | 52,643 | -0.42(-0.49%) |
Apr 29, 2013 | 84.92 | 85.26 | 84.87 | 84.96 | 40,796 | +0.18(+0.21%) |
Apr 26, 2013 | 84.31 | 84.78 | 84.37 | 84.78 | 17,981 | +0.42(+0.50%) |
Apr 25, 2013 | 84.42 | 84.71 | 83.79 | 84.37 | 15,174 | +0.23(+0.27%) |
Apr 24, 2013 | 85.57 | 85.57 | 84.14 | 84.14 | 33,811 | -1.22(-1.43%) |
Apr 23, 2013 | 84.74 | 85.53 | 84.74 | 85.36 | 13,515 | +0.66(+0.78%) |
Apr 22, 2013 | 84.62 | 84.82 | 84.01 | 84.70 | 20,370 | +0.25(+0.29%) |
Apr 19, 2013 | 83.49 | 84.45 | 83.49 | 84.45 | 19,449 | +1.29(+1.55%) |
Apr 18, 2013 | 83.89 | 83.89 | 82.91 | 83.16 | 19,417 | -0.32(-0.39%) |
Apr 17, 2013 | 82.95 | 83.63 | 82.66 | 83.49 | 118,291 | +0.42(+0.50%) |
Apr 16, 2013 | 82.43 | 83.07 | 82.22 | 83.07 | 33,809 | +1.17(+1.43%) |
Apr 15, 2013 | 83.30 | 83.43 | 81.90 | 81.90 | 692,902 | -1.49(-1.79%) |
Apr 12, 2013 | 83.24 | 83.41 | 82.98 | 83.39 | 12,957 | +0.12(+0.15%) |
Apr 11, 2013 | 82.73 | 83.56 | 82.73 | 83.27 | 43,934 | +0.61(+0.73%) |
Apr 10, 2013 | 82.10 | 82.68 | 81.96 | 82.66 | 13,418 | +0.98(+1.20%) |
Apr 09, 2013 | 81.62 | 82.06 | 81.52 | 81.68 | 11,552 | +0.17(+0.21%) |
Apr 08, 2013 | 81.02 | 81.62 | 80.87 | 81.51 | 10,049 | +0.03(+0.04%) |
Apr 05, 2013 | 81.38 | 81.57 | 81.05 | 81.47 | 21,425 | -0.61(-0.74%) |
Apr 04, 2013 | 82.09 | 82.28 | 81.63 | 82.08 | 15,141 | +0.17(+0.21%) |
Apr 03, 2013 | 82.63 | 82.63 | 81.66 | 81.91 | 37,992 | -0.57(-0.69%) |
Apr 02, 2013 | 81.82 | 82.63 | 81.82 | 82.48 | 16,551 | +0.98(+1.20%) |
Apr 01, 2013 | 81.92 | 81.93 | 81.26 | 81.50 | 38,465 | -0.37(-0.45%) |
Mar 28, 2013 | 81.44 | 81.92 | 81.44 | 81.86 | 32,607 | +0.66(+0.81%) |
Mar 27, 2013 | 80.96 | 81.21 | 80.53 | 81.21 | 6,621 | +0.14(+0.18%) |
Mar 26, 2013 | 80.84 | 81.08 | 80.77 | 81.06 | 33,023 | +0.61(+0.76%) |
Mar 25, 2013 | 81.06 | 81.10 | 80.33 | 80.45 | 9,479 | -0.26(-0.33%) |
Mar 22, 2013 | 80.77 | 80.91 | 80.65 | 80.71 | 5,829 | +0.03(+0.04%) |
Mar 21, 2013 | 80.94 | 81.13 | 80.63 | 80.68 | 25,486 | -0.32(-0.40%) |
Mar 20, 2013 | 80.54 | 81.05 | 80.54 | 81.00 | 9,781 | +0.65(+0.80%) |
Mar 19, 2013 | 80.55 | 80.73 | 79.91 | 80.36 | 94,739 | -0.18(-0.22%) |
Mar 18, 2013 | 81.22 | 81.22 | 80.31 | 80.54 | 28,658 | -0.53(-0.65%) |
Mar 15, 2013 | 81.15 | 81.20 | 80.78 | 81.06 | 4,238 | -0.17(-0.21%) |
Mar 14, 2013 | 81.10 | 81.23 | 80.86 | 81.23 | 20,314 | +0.37(+0.45%) |
Mar 13, 2013 | 81.11 | 81.11 | 80.71 | 80.87 | 7,822 | -0.56(-0.69%) |
Mar 12, 2013 | 81.29 | 81.43 | 81.11 | 81.43 | 82,776 | +0.38(+0.47%) |
Mar 11, 2013 | 80.79 | 81.05 | 80.68 | 81.05 | 11,389 | +0.43(+0.53%) |
Mar 08, 2013 | 80.52 | 80.76 | 80.17 | 80.62 | 18,030 | +0.28(+0.35%) |
Mar 07, 2013 | 80.37 | 80.52 | 80.17 | 80.34 | 17,097 | +0.03(+0.04%) |
Mar 06, 2013 | 80.14 | 80.40 | 79.96 | 80.31 | 134,208 | +0.39(+0.49%) |
Mar 05, 2013 | 79.91 | 80.29 | 79.72 | 79.91 | 132,951 | +0.00(+0.00%) |
Mar 04, 2013 | 78.94 | 79.91 | 78.80 | 79.91 | 17,414 | +1.06(+1.35%) |
Mar 01, 2013 | 78.26 | 78.85 | 78.09 | 78.85 | 17,921 | +0.28(+0.36%) |
Feb 28, 2013 | 78.57 | 79.00 | 78.48 | 78.57 | 7,638 | +0.15(+0.20%) |
Feb 27, 2013 | 77.62 | 78.70 | 77.62 | 78.42 | 11,416 | +0.92(+1.19%) |
Feb 26, 2013 | 77.73 | 77.76 | 77.02 | 77.50 | 47,664 | -1.24(-1.58%) |
Feb 22, 2013 | 78.47 | 78.74 | 78.34 | 78.74 | 22,295 | +0.34(+0.43%) |
Feb 21, 2013 | 78.91 | 78.91 | 78.12 | 78.40 | 21,832 | -0.62(-0.79%) |
Feb 20, 2013 | 79.32 | 79.57 | 79.02 | 79.02 | 31,382 | -0.31(-0.39%) |
Feb 19, 2013 | 78.44 | 79.33 | 78.44 | 79.33 | 20,434 | +1.01(+1.29%) |
Feb 15, 2013 | 78.26 | 78.50 | 78.12 | 78.32 | 9,823 | +0.20(+0.25%) |
Feb 14, 2013 | 77.52 | 78.19 | 77.42 | 78.12 | 16,800 | -0.01(-0.01%) |
Feb 13, 2013 | 78.02 | 78.18 | 77.83 | 78.13 | 30,768 | +0.09(+0.11%) |
Feb 12, 2013 | 78.26 | 78.29 | 78.04 | 78.04 | 9,369 | -0.16(-0.21%) |
Feb 11, 2013 | 78.17 | 78.31 | 78.11 | 78.20 | 11,425 | +0.09(+0.12%) |
Feb 08, 2013 | 77.83 | 78.17 | 77.58 | 78.11 | 71,436 | +0.32(+0.42%) |
Feb 07, 2013 | 78.20 | 78.31 | 77.32 | 77.79 | 20,715 | -0.52(-0.66%) |
Feb 06, 2013 | 78.07 | 78.33 | 77.98 | 78.31 | 18,145 | +0.87(+1.12%) |
Feb 04, 2013 | 77.92 | 77.92 | 77.43 | 77.44 | 28,222 | -0.66(-0.85%) |
Feb 01, 2013 | 78.09 | 78.27 | 77.75 | 78.10 | 25,967 | +0.54(+0.69%) |
Jan 31, 2013 | 77.41 | 77.86 | 77.41 | 77.57 | 35,612 | +0.19(+0.24%) |
Jan 30, 2013 | 77.55 | 77.69 | 77.07 | 77.38 | 21,459 | -0.22(-0.28%) |
Jan 29, 2013 | 77.00 | 77.65 | 76.95 | 77.60 | 17,568 | +0.63(+0.82%) |
Jan 28, 2013 | 77.62 | 77.62 | 76.97 | 76.97 | 27,061 | -0.60(-0.78%) |
Jan 25, 2013 | 77.25 | 77.58 | 76.99 | 77.58 | 23,283 | +0.60(+0.78%) |
Jan 24, 2013 | 76.64 | 77.36 | 76.47 | 76.97 | 25,783 | +0.38(+0.49%) |
Jan 23, 2013 | 77.04 | 77.07 | 76.55 | 76.60 | 376,290 | -0.50(-0.65%) |
Jan 22, 2013 | 77.18 | 77.18 | 76.55 | 77.10 | 17,927 | +0.08(+0.10%) |
Jan 18, 2013 | 76.93 | 77.03 | 76.58 | 77.02 | 21,086 | +0.09(+0.12%) |
Jan 17, 2013 | 77.18 | 77.18 | 76.72 | 76.93 | 28,349 | +0.14(+0.18%) |
Jan 16, 2013 | 77.29 | 77.29 | 76.76 | 76.79 | 16,296 | -0.55(-0.71%) |
Jan 15, 2013 | 76.48 | 77.36 | 76.48 | 77.35 | 14,716 | +0.61(+0.80%) |
Jan 14, 2013 | 76.65 | 77.03 | 76.56 | 76.73 | 34,069 | +0.05(+0.07%) |
Jan 11, 2013 | 77.19 | 77.19 | 76.62 | 76.68 | 23,384 | -0.51(-0.66%) |
Jan 10, 2013 | 76.98 | 77.19 | 76.64 | 77.19 | 40,909 | +0.52(+0.68%) |
Jan 09, 2013 | 76.50 | 76.67 | 76.01 | 76.67 | 42,211 | +0.88(+1.15%) |
Jan 08, 2013 | 75.31 | 75.93 | 75.31 | 75.80 | 29,228 | +0.36(+0.47%) |
Jan 07, 2013 | 74.94 | 75.47 | 74.85 | 75.44 | 23,952 | +0.53(+0.70%) |
Jan 04, 2013 | 74.46 | 75.05 | 74.38 | 74.91 | 33,108 | +0.59(+0.79%) |
Jan 03, 2013 | 73.78 | 74.52 | 73.49 | 74.33 | 76,041 | +0.79(+1.08%) |