Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 95.46 | 95.97 | 95.97 | 95.97 | 921,505 | +0.69(+0.72%) |
Dec 30, 2013 | 95.91 | 96.16 | 95.14 | 95.28 | 594,877 | -0.53(-0.55%) |
Dec 27, 2013 | 95.93 | 96.68 | 95.56 | 95.81 | 516,689 | -0.20(-0.20%) |
Dec 26, 2013 | 95.79 | 96.24 | 95.38 | 96.01 | 434,766 | +0.25(+0.26%) |
Dec 24, 2013 | 95.71 | 96.25 | 95.59 | 95.76 | 378,940 | +0.18(+0.18%) |
Dec 23, 2013 | 94.95 | 96.07 | 94.61 | 95.58 | 770,117 | +1.09(+1.16%) |
Dec 20, 2013 | 94.51 | 95.14 | 93.77 | 94.49 | 1,148,945 | +0.19(+0.20%) |
Dec 19, 2013 | 92.94 | 94.46 | 91.99 | 94.30 | 1,998,849 | +0.89(+0.95%) |
Dec 18, 2013 | 92.39 | 93.77 | 91.46 | 93.41 | 1,070,416 | +1.54(+1.68%) |
Dec 17, 2013 | 92.95 | 92.97 | 91.59 | 91.87 | 822,894 | -0.96(-1.04%) |
Dec 16, 2013 | 92.64 | 93.52 | 91.80 | 92.84 | 978,845 | +0.19(+0.20%) |
Dec 13, 2013 | 93.54 | 94.61 | 92.38 | 92.65 | 929,561 | -0.52(-0.56%) |
Dec 12, 2013 | 94.29 | 94.96 | 92.45 | 93.17 | 1,598,470 | -1.35(-1.43%) |
Dec 11, 2013 | 96.44 | 97.13 | 94.31 | 94.53 | 1,762,698 | -1.58(-1.64%) |
Dec 10, 2013 | 96.48 | 96.88 | 95.93 | 96.10 | 1,144,391 | -0.73(-0.76%) |
Dec 09, 2013 | 96.24 | 97.33 | 96.24 | 96.83 | 1,083,123 | +0.39(+0.40%) |
Dec 06, 2013 | 95.55 | 96.58 | 95.40 | 96.45 | 1,360,644 | +1.94(+2.05%) |
Dec 05, 2013 | 95.97 | 96.50 | 94.42 | 94.51 | 1,363,059 | -1.72(-1.78%) |
Dec 04, 2013 | 97.04 | 97.12 | 95.00 | 96.22 | 1,462,894 | -0.93(-0.95%) |
Dec 03, 2013 | 97.28 | 97.48 | 96.35 | 97.15 | 1,251,359 | -0.45(-0.47%) |
Dec 02, 2013 | 96.45 | 98.11 | 96.27 | 97.60 | 1,071,291 | +1.17(+1.21%) |
Nov 29, 2013 | 96.27 | 97.09 | 96.27 | 96.44 | 461,399 | +0.19(+0.20%) |
Nov 27, 2013 | 96.00 | 96.49 | 95.55 | 96.24 | 1,152,117 | -0.10(-0.11%) |
Nov 26, 2013 | 96.07 | 96.99 | 95.87 | 96.34 | 1,701,859 | +0.38(+0.40%) |
Nov 25, 2013 | 94.15 | 95.98 | 93.99 | 95.96 | 939,083 | +2.07(+2.20%) |
Nov 22, 2013 | 92.55 | 94.21 | 92.51 | 93.89 | 1,755,742 | +1.42(+1.53%) |
Nov 21, 2013 | 92.91 | 94.22 | 92.38 | 92.48 | 2,164,694 | -0.52(-0.56%) |
Nov 20, 2013 | 91.85 | 94.04 | 91.53 | 93.00 | 2,168,582 | +1.52(+1.66%) |
Nov 19, 2013 | 91.74 | 92.18 | 90.70 | 91.47 | 2,170,501 | +0.00(+0.00%) |
Nov 18, 2013 | 91.12 | 91.73 | 90.56 | 91.47 | 931,300 | +0.34(+0.38%) |
Nov 15, 2013 | 90.32 | 91.14 | 90.03 | 91.13 | 1,204,361 | +0.75(+0.83%) |
Nov 14, 2013 | 89.81 | 90.58 | 89.65 | 90.38 | 1,217,494 | +0.83(+0.92%) |
Nov 13, 2013 | 88.94 | 89.58 | 88.60 | 89.55 | 1,022,066 | +0.18(+0.20%) |
Nov 12, 2013 | 88.93 | 89.61 | 88.66 | 89.38 | 1,152,102 | +0.21(+0.24%) |
Nov 11, 2013 | 88.44 | 89.71 | 88.22 | 89.17 | 1,056,822 | +0.89(+1.01%) |
Nov 08, 2013 | 88.70 | 89.30 | 87.51 | 88.28 | 1,714,843 | -0.27(-0.30%) |
Nov 07, 2013 | 89.95 | 89.95 | 88.11 | 88.54 | 1,753,964 | -0.36(-0.41%) |
Nov 06, 2013 | 85.17 | 90.29 | 84.70 | 88.91 | 3,006,646 | +1.78(+2.04%) |
Nov 05, 2013 | 86.88 | 87.79 | 86.45 | 87.13 | 1,570,580 | -0.17(-0.19%) |
Nov 04, 2013 | 86.57 | 87.81 | 86.46 | 87.29 | 1,575,647 | +1.04(+1.20%) |
Nov 01, 2013 | 85.60 | 86.35 | 85.24 | 86.25 | 1,099,081 | +0.80(+0.93%) |
Oct 31, 2013 | 84.81 | 86.11 | 84.35 | 85.46 | 1,715,279 | +0.87(+1.03%) |
Oct 30, 2013 | 85.00 | 85.62 | 84.23 | 84.58 | 1,230,050 | -0.41(-0.48%) |
Oct 29, 2013 | 84.74 | 85.01 | 84.11 | 84.99 | 1,251,583 | +0.05(+0.05%) |
Oct 28, 2013 | 84.85 | 85.27 | 84.46 | 84.95 | 1,105,268 | +0.06(+0.07%) |
Oct 25, 2013 | 84.70 | 85.17 | 84.41 | 84.89 | 878,707 | +0.19(+0.23%) |
Oct 24, 2013 | 85.42 | 85.85 | 84.38 | 84.70 | 1,360,690 | -0.50(-0.59%) |
Oct 23, 2013 | 86.11 | 86.27 | 84.39 | 85.20 | 1,056,598 | -0.88(-1.02%) |
Oct 22, 2013 | 84.85 | 86.87 | 84.85 | 86.08 | 1,191,698 | +1.22(+1.44%) |
Oct 21, 2013 | 84.43 | 85.09 | 83.64 | 84.85 | 1,531,317 | +0.25(+0.30%) |
Oct 18, 2013 | 87.44 | 87.90 | 84.23 | 84.60 | 5,347,695 | -2.43(-2.79%) |
Oct 17, 2013 | 86.94 | 87.10 | 85.48 | 87.03 | 2,869,364 | -2.58(-2.88%) |
Oct 16, 2013 | 88.33 | 89.63 | 88.29 | 89.61 | 837,771 | +1.68(+1.91%) |
Oct 15, 2013 | 88.40 | 88.98 | 87.72 | 87.93 | 747,314 | -0.79(-0.89%) |
Oct 14, 2013 | 88.30 | 88.91 | 87.49 | 88.72 | 734,813 | +0.02(+0.02%) |
Oct 11, 2013 | 88.81 | 89.05 | 88.36 | 88.70 | 830,984 | -0.10(-0.11%) |
Oct 10, 2013 | 87.15 | 89.40 | 87.12 | 88.80 | 983,052 | +2.36(+2.74%) |
Oct 09, 2013 | 86.60 | 86.85 | 86.18 | 86.44 | 901,837 | +0.19(+0.23%) |
Oct 08, 2013 | 87.66 | 88.10 | 86.22 | 86.24 | 854,697 | -1.59(-1.81%) |
Oct 07, 2013 | 89.18 | 89.18 | 87.64 | 87.83 | 861,317 | -1.70(-1.90%) |
Oct 04, 2013 | 87.77 | 89.81 | 87.67 | 89.53 | 754,754 | +2.00(+2.29%) |
Oct 03, 2013 | 87.73 | 88.55 | 87.24 | 87.52 | 596,788 | -0.45(-0.52%) |
Oct 02, 2013 | 88.07 | 88.21 | 86.92 | 87.98 | 726,426 | -0.45(-0.50%) |
Oct 01, 2013 | 86.86 | 88.77 | 86.86 | 88.42 | 1,108,585 | +1.87(+2.16%) |
Sep 30, 2013 | 86.75 | 86.85 | 84.83 | 86.55 | 1,853,950 | -0.51(-0.59%) |
Sep 27, 2013 | 86.62 | 87.35 | 86.32 | 87.06 | 1,316,533 | +0.09(+0.11%) |
Sep 26, 2013 | 87.99 | 88.70 | 86.24 | 86.97 | 1,626,787 | -0.64(-0.73%) |
Sep 25, 2013 | 88.62 | 89.07 | 87.39 | 87.61 | 1,115,305 | -1.17(-1.31%) |
Sep 24, 2013 | 88.32 | 89.70 | 87.98 | 88.77 | 1,330,463 | +0.66(+0.75%) |
Sep 23, 2013 | 88.24 | 88.60 | 87.14 | 88.12 | 1,079,382 | -0.22(-0.25%) |
Sep 20, 2013 | 87.93 | 88.98 | 87.76 | 88.34 | 1,926,723 | +0.76(+0.87%) |
Sep 19, 2013 | 89.65 | 90.03 | 86.77 | 87.58 | 2,080,874 | -2.07(-2.31%) |
Sep 18, 2013 | 92.04 | 92.18 | 88.82 | 89.65 | 1,851,245 | -2.45(-2.66%) |
Sep 17, 2013 | 91.95 | 92.18 | 91.02 | 92.10 | 879,846 | +0.04(+0.04%) |
Sep 16, 2013 | 91.58 | 92.33 | 90.84 | 92.06 | 678,887 | +1.22(+1.34%) |
Sep 13, 2013 | 90.77 | 91.21 | 90.55 | 90.84 | 601,577 | +0.47(+0.52%) |
Sep 12, 2013 | 90.60 | 90.80 | 90.11 | 90.37 | 931,056 | -0.22(-0.24%) |
Sep 11, 2013 | 89.91 | 90.71 | 89.27 | 90.59 | 1,284,403 | +0.81(+0.91%) |
Sep 10, 2013 | 88.71 | 89.97 | 88.25 | 89.78 | 1,139,724 | +1.53(+1.73%) |
Sep 09, 2013 | 88.38 | 88.77 | 88.02 | 88.25 | 890,147 | -0.18(-0.21%) |
Sep 06, 2013 | 89.03 | 89.42 | 87.55 | 88.44 | 930,463 | -0.57(-0.64%) |
Sep 05, 2013 | 87.57 | 89.47 | 87.35 | 89.01 | 939,743 | +1.44(+1.65%) |
Sep 04, 2013 | 87.16 | 87.57 | 86.41 | 87.57 | 833,190 | +0.32(+0.37%) |
Sep 03, 2013 | 85.82 | 87.52 | 85.82 | 87.25 | 747,692 | +2.10(+2.47%) |
Aug 30, 2013 | 86.63 | 86.86 | 84.94 | 85.15 | 832,728 | -1.03(-1.19%) |
Aug 29, 2013 | 85.64 | 86.66 | 85.36 | 86.17 | 650,242 | +0.34(+0.40%) |
Aug 28, 2013 | 85.67 | 86.27 | 85.44 | 85.83 | 560,227 | +0.11(+0.13%) |
Aug 27, 2013 | 85.38 | 86.30 | 85.07 | 85.72 | 1,498,076 | -1.06(-1.23%) |
Aug 26, 2013 | 87.45 | 87.54 | 86.65 | 86.78 | 490,683 | -0.44(-0.51%) |
Aug 23, 2013 | 86.57 | 87.46 | 86.41 | 87.23 | 739,312 | +0.79(+0.91%) |
Aug 22, 2013 | 84.92 | 86.57 | 84.74 | 86.44 | 648,108 | +1.82(+2.15%) |
Aug 21, 2013 | 84.82 | 85.09 | 84.19 | 84.62 | 762,338 | -0.17(-0.20%) |
Aug 20, 2013 | 84.69 | 84.94 | 84.27 | 84.79 | 1,198,582 | -0.02(-0.02%) |
Aug 19, 2013 | 84.41 | 85.38 | 84.41 | 84.81 | 852,502 | +0.17(+0.20%) |
Aug 16, 2013 | 84.14 | 85.25 | 84.14 | 84.64 | 901,368 | +0.13(+0.15%) |
Aug 15, 2013 | 85.08 | 85.54 | 84.06 | 84.51 | 1,730,459 | -1.19(-1.39%) |
Aug 14, 2013 | 86.53 | 86.53 | 85.55 | 85.70 | 701,520 | -0.64(-0.74%) |
Aug 13, 2013 | 86.16 | 86.85 | 86.16 | 86.34 | 905,175 | +0.06(+0.07%) |
Aug 12, 2013 | 85.82 | 86.41 | 85.59 | 86.28 | 744,426 | -0.08(-0.10%) |
Aug 09, 2013 | 86.19 | 86.85 | 85.95 | 86.36 | 907,615 | -0.37(-0.43%) |
Aug 08, 2013 | 85.15 | 87.05 | 84.99 | 86.73 | 1,469,596 | +1.79(+2.11%) |
Aug 07, 2013 | 85.26 | 85.96 | 84.78 | 84.94 | 1,620,500 | +0.06(+0.08%) |
Aug 06, 2013 | 84.41 | 85.15 | 83.64 | 84.87 | 975,123 | +0.49(+0.58%) |
Aug 05, 2013 | 83.15 | 84.67 | 83.12 | 84.38 | 1,217,874 | +1.26(+1.51%) |
Aug 02, 2013 | 84.11 | 84.45 | 82.85 | 83.12 | 1,135,414 | -1.31(-1.56%) |
Aug 01, 2013 | 83.58 | 84.49 | 82.30 | 84.44 | 1,956,179 | +0.05(+0.05%) |
Jul 31, 2013 | 83.33 | 85.76 | 82.54 | 84.39 | 2,411,983 | +1.85(+2.24%) |
Jul 30, 2013 | 84.28 | 84.45 | 82.08 | 82.54 | 1,093,689 | -1.28(-1.52%) |
Jul 29, 2013 | 83.32 | 84.11 | 82.92 | 83.82 | 903,089 | +0.83(+1.00%) |
Jul 26, 2013 | 82.93 | 83.53 | 81.46 | 82.98 | 915,814 | -0.57(-0.69%) |
Jul 25, 2013 | 84.29 | 84.29 | 82.37 | 83.56 | 1,105,392 | -1.12(-1.32%) |
Jul 24, 2013 | 84.11 | 84.71 | 83.50 | 84.68 | 1,317,999 | +0.91(+1.08%) |
Jul 23, 2013 | 83.57 | 84.02 | 82.83 | 83.77 | 1,197,057 | +0.55(+0.67%) |
Jul 22, 2013 | 82.43 | 83.59 | 82.05 | 83.22 | 951,445 | +0.84(+1.02%) |
Jul 19, 2013 | 80.76 | 82.38 | 80.53 | 82.37 | 1,497,327 | +0.68(+0.84%) |
Jul 18, 2013 | 79.74 | 82.75 | 79.74 | 81.69 | 2,764,199 | +2.70(+3.42%) |
Jul 17, 2013 | 79.18 | 79.61 | 78.49 | 78.99 | 776,717 | +0.24(+0.31%) |
Jul 16, 2013 | 78.53 | 79.29 | 77.43 | 78.75 | 1,149,624 | +0.06(+0.07%) |
Jul 15, 2013 | 79.09 | 79.31 | 78.65 | 78.69 | 1,198,769 | -0.40(-0.50%) |
Jul 12, 2013 | 80.03 | 80.68 | 78.98 | 79.09 | 1,087,534 | -0.62(-0.78%) |
Jul 11, 2013 | 79.26 | 79.99 | 78.60 | 79.71 | 723,096 | +1.17(+1.50%) |
Jul 10, 2013 | 78.77 | 79.20 | 78.20 | 78.54 | 943,874 | -0.23(-0.29%) |
Jul 09, 2013 | 78.55 | 79.79 | 78.46 | 78.77 | 1,556,517 | +0.84(+1.08%) |
Jul 08, 2013 | 77.94 | 78.39 | 77.57 | 77.93 | 937,262 | +0.55(+0.71%) |
Jul 05, 2013 | 77.25 | 77.44 | 76.39 | 77.38 | 599,105 | +0.58(+0.76%) |
Jul 03, 2013 | 76.47 | 77.26 | 75.96 | 76.80 | 849,361 | +0.11(+0.14%) |
Jul 02, 2013 | 78.60 | 78.80 | 76.13 | 76.69 | 1,318,947 | -2.09(-2.65%) |
Jul 01, 2013 | 78.46 | 79.80 | 78.45 | 78.78 | 1,266,931 | +0.75(+0.96%) |
Jun 28, 2013 | 78.67 | 78.69 | 77.76 | 78.03 | 1,599,708 | -0.73(-0.93%) |
Jun 27, 2013 | 77.91 | 79.12 | 77.78 | 78.76 | 1,385,788 | +0.93(+1.20%) |
Jun 26, 2013 | 78.33 | 79.04 | 77.59 | 77.82 | 1,411,139 | +0.02(+0.02%) |
Jun 25, 2013 | 78.37 | 78.60 | 77.46 | 77.81 | 1,508,568 | -0.18(-0.22%) |
Jun 24, 2013 | 77.83 | 78.55 | 77.43 | 77.98 | 1,933,420 | -0.29(-0.37%) |
Jun 21, 2013 | 77.64 | 78.31 | 77.45 | 78.27 | 2,171,758 | +1.18(+1.53%) |
Jun 20, 2013 | 76.98 | 78.16 | 76.64 | 77.09 | 2,056,105 | -0.49(-0.63%) |
Jun 19, 2013 | 77.06 | 78.68 | 76.86 | 77.58 | 2,406,200 | +0.52(+0.67%) |
Jun 18, 2013 | 75.67 | 77.16 | 75.61 | 77.06 | 1,030,446 | +1.25(+1.65%) |
Jun 17, 2013 | 74.90 | 75.99 | 74.80 | 75.81 | 1,082,569 | +1.21(+1.62%) |
Jun 14, 2013 | 74.96 | 75.63 | 74.48 | 74.60 | 886,193 | -0.49(-0.65%) |
Jun 13, 2013 | 74.57 | 75.46 | 73.88 | 75.09 | 940,765 | +0.51(+0.68%) |
Jun 12, 2013 | 75.38 | 75.58 | 74.44 | 74.58 | 617,755 | -0.44(-0.59%) |
Jun 11, 2013 | 74.67 | 75.85 | 74.07 | 75.02 | 847,981 | -0.35(-0.46%) |
Jun 10, 2013 | 74.72 | 75.69 | 74.70 | 75.37 | 803,181 | +0.69(+0.93%) |
Jun 07, 2013 | 74.15 | 74.84 | 73.57 | 74.68 | 978,589 | +0.96(+1.30%) |
Jun 06, 2013 | 73.00 | 73.77 | 72.63 | 73.72 | 842,177 | +0.72(+0.98%) |
Jun 05, 2013 | 73.74 | 74.08 | 72.40 | 73.00 | 1,087,371 | -0.90(-1.22%) |
Jun 04, 2013 | 74.16 | 74.89 | 73.74 | 73.91 | 1,314,226 | -0.41(-0.56%) |
Jun 03, 2013 | 74.82 | 74.82 | 73.12 | 74.32 | 1,359,916 | -0.14(-0.19%) |
May 31, 2013 | 76.28 | 76.42 | 74.35 | 74.46 | 1,929,336 | -2.07(-2.71%) |
May 30, 2013 | 74.89 | 76.87 | 74.40 | 76.53 | 1,580,596 | +1.67(+2.23%) |
May 29, 2013 | 74.03 | 75.07 | 73.88 | 74.87 | 1,345,029 | +0.62(+0.83%) |
May 28, 2013 | 73.18 | 74.64 | 73.13 | 74.25 | 1,247,898 | +1.49(+2.05%) |
May 24, 2013 | 73.21 | 73.42 | 72.11 | 72.75 | 1,184,340 | -0.84(-1.14%) |
May 23, 2013 | 72.32 | 73.75 | 71.88 | 73.59 | 1,294,345 | +0.62(+0.85%) |
May 22, 2013 | 73.19 | 74.25 | 72.50 | 72.98 | 1,333,906 | -0.32(-0.44%) |
May 21, 2013 | 73.30 | 73.79 | 72.67 | 73.30 | 1,013,898 | -0.09(-0.13%) |
May 20, 2013 | 74.05 | 74.05 | 73.24 | 73.39 | 940,918 | -0.77(-1.03%) |
May 17, 2013 | 73.16 | 75.02 | 72.86 | 74.16 | 1,757,424 | +1.01(+1.39%) |
May 16, 2013 | 72.98 | 73.74 | 72.68 | 73.14 | 1,662,873 | -0.14(-0.19%) |
May 15, 2013 | 72.93 | 73.64 | 72.39 | 73.28 | 1,528,942 | -0.25(-0.34%) |
May 13, 2013 | 73.57 | 73.90 | 72.63 | 73.53 | 2,694,788 | -0.30(-0.40%) |
May 10, 2013 | 72.01 | 73.99 | 71.88 | 73.82 | 3,556,988 | +1.87(+2.60%) |
May 09, 2013 | 72.30 | 72.83 | 70.86 | 71.95 | 2,863,535 | -0.62(-0.85%) |
May 08, 2013 | 70.78 | 72.65 | 70.69 | 72.57 | 3,304,898 | +1.71(+2.41%) |
May 07, 2013 | 69.59 | 71.27 | 68.96 | 70.86 | 2,775,290 | +1.28(+1.84%) |
May 06, 2013 | 69.96 | 71.09 | 69.55 | 69.58 | 2,639,746 | +1.44(+2.11%) |
May 03, 2013 | 69.56 | 69.42 | 67.87 | 68.15 | 2,540,248 | -1.27(-1.83%) |
May 02, 2013 | 71.55 | 71.84 | 69.06 | 69.42 | 3,073,709 | -2.07(-2.90%) |
May 01, 2013 | 70.22 | 73.63 | 70.14 | 71.49 | 5,702,539 | +3.18(+4.66%) |
Apr 30, 2013 | 67.43 | 68.35 | 66.49 | 68.31 | 2,221,249 | +0.91(+1.35%) |
Apr 29, 2013 | 67.80 | 68.21 | 67.37 | 67.40 | 1,368,136 | -0.34(-0.50%) |
Apr 26, 2013 | 67.16 | 67.88 | 67.33 | 67.74 | 1,353,223 | +0.41(+0.60%) |
Apr 25, 2013 | 66.73 | 67.35 | 66.54 | 67.33 | 2,042,835 | +0.88(+1.32%) |
Apr 24, 2013 | 67.66 | 67.94 | 66.32 | 66.46 | 2,483,143 | -0.72(-1.07%) |
Apr 23, 2013 | 66.86 | 67.95 | 66.58 | 67.18 | 2,099,001 | +0.52(+0.77%) |
Apr 22, 2013 | 67.28 | 67.62 | 66.48 | 66.66 | 1,793,225 | -0.67(-1.00%) |
Apr 19, 2013 | 66.84 | 67.70 | 66.04 | 67.33 | 2,534,646 | +0.77(+1.16%) |
Apr 18, 2013 | 67.18 | 67.18 | 65.06 | 66.56 | 5,261,744 | -2.16(-3.14%) |
Apr 17, 2013 | 69.88 | 70.18 | 68.58 | 68.72 | 3,135,326 | -1.57(-2.23%) |
Apr 16, 2013 | 70.46 | 71.29 | 69.67 | 70.28 | 2,069,854 | +0.29(+0.41%) |
Apr 15, 2013 | 71.20 | 72.28 | 69.96 | 70.00 | 2,075,676 | -1.49(-2.09%) |
Apr 12, 2013 | 72.40 | 72.58 | 71.21 | 71.49 | 2,452,632 | -1.16(-1.60%) |
Apr 11, 2013 | 72.82 | 72.99 | 72.29 | 72.65 | 1,951,462 | -0.01(-0.01%) |
Apr 10, 2013 | 72.35 | 73.14 | 72.27 | 72.66 | 2,249,084 | +0.74(+1.03%) |
Apr 09, 2013 | 71.81 | 72.46 | 71.43 | 71.92 | 2,134,463 | +0.33(+0.46%) |
Apr 08, 2013 | 72.05 | 72.22 | 71.01 | 71.59 | 2,316,587 | -0.55(-0.77%) |
Apr 05, 2013 | 72.36 | 73.35 | 71.53 | 72.15 | 2,027,155 | -1.23(-1.67%) |
Apr 04, 2013 | 73.55 | 74.92 | 72.84 | 73.37 | 3,492,831 | -0.19(-0.26%) |
Apr 03, 2013 | 72.98 | 75.04 | 72.66 | 73.57 | 4,595,716 | +0.65(+0.88%) |
Apr 02, 2013 | 76.02 | 76.02 | 72.51 | 72.92 | 13,207,355 | +3.77(+5.45%) |
Apr 01, 2013 | 63.91 | 69.75 | 63.66 | 69.15 | 8,509,968 | +5.45(+8.55%) |
Mar 28, 2013 | 63.26 | 64.01 | 62.73 | 63.70 | 2,759,624 | +0.36(+0.57%) |
Mar 27, 2013 | 61.62 | 64.34 | 61.57 | 63.34 | 4,436,428 | +1.86(+3.03%) |
Mar 26, 2013 | 61.48 | 62.20 | 61.24 | 61.48 | 1,519,903 | +0.24(+0.39%) |
Mar 25, 2013 | 61.75 | 61.80 | 60.75 | 61.24 | 2,975,236 | -0.37(-0.60%) |
Mar 22, 2013 | 62.03 | 62.50 | 60.49 | 61.61 | 4,458,361 | -1.16(-1.84%) |
Mar 21, 2013 | 63.42 | 63.96 | 62.31 | 62.77 | 3,599,408 | -1.00(-1.57%) |
Mar 20, 2013 | 64.93 | 65.35 | 63.64 | 63.77 | 2,215,815 | -0.75(-1.17%) |
Mar 19, 2013 | 64.72 | 65.25 | 64.31 | 64.52 | 1,807,766 | -0.08(-0.13%) |
Mar 18, 2013 | 63.67 | 65.53 | 63.34 | 64.60 | 2,542,226 | +0.52(+0.82%) |
Mar 15, 2013 | 63.64 | 64.08 | 63.41 | 64.08 | 2,111,643 | +0.51(+0.81%) |
Mar 14, 2013 | 63.26 | 63.60 | 62.81 | 63.56 | 2,422,168 | +0.36(+0.57%) |
Mar 13, 2013 | 62.88 | 63.25 | 62.39 | 63.21 | 1,727,843 | +0.28(+0.44%) |
Mar 12, 2013 | 62.67 | 62.93 | 62.07 | 62.93 | 2,048,814 | +0.19(+0.31%) |
Mar 11, 2013 | 62.20 | 62.88 | 62.20 | 62.74 | 1,571,894 | +0.28(+0.44%) |
Mar 08, 2013 | 61.95 | 62.99 | 61.73 | 62.46 | 2,040,057 | +0.59(+0.95%) |
Mar 07, 2013 | 61.60 | 62.16 | 61.53 | 61.88 | 2,100,679 | +0.36(+0.58%) |
Mar 06, 2013 | 61.94 | 62.22 | 61.22 | 61.52 | 3,195,796 | -0.40(-0.65%) |
Mar 05, 2013 | 61.47 | 62.23 | 61.41 | 61.92 | 2,186,503 | +0.54(+0.88%) |
Mar 04, 2013 | 62.02 | 62.23 | 61.20 | 61.38 | 3,235,715 | -0.95(-1.52%) |
Mar 01, 2013 | 62.48 | 62.67 | 61.99 | 62.33 | 3,141,828 | -0.35(-0.56%) |
Feb 28, 2013 | 62.51 | 63.14 | 62.50 | 62.67 | 3,196,955 | -0.87(-1.37%) |
Feb 27, 2013 | 63.27 | 63.68 | 62.52 | 63.55 | 2,254,123 | +0.23(+0.36%) |
Feb 26, 2013 | 64.01 | 64.10 | 62.27 | 63.32 | 3,058,584 | -0.64(-1.00%) |
Feb 25, 2013 | 64.99 | 65.38 | 63.96 | 63.96 | 3,303,725 | -0.87(-1.35%) |
Feb 22, 2013 | 66.70 | 66.97 | 64.52 | 64.83 | 4,133,672 | -1.87(-2.81%) |
Feb 21, 2013 | 66.79 | 67.69 | 65.94 | 66.70 | 2,905,235 | +0.05(+0.07%) |
Feb 20, 2013 | 67.26 | 67.41 | 66.35 | 66.66 | 3,317,202 | -0.38(-0.56%) |
Feb 19, 2013 | 64.24 | 67.34 | 64.07 | 67.04 | 16,235,699 | -4.57(-6.39%) |
Feb 15, 2013 | 71.50 | 72.37 | 71.19 | 71.61 | 2,549,363 | +0.15(+0.21%) |
Feb 14, 2013 | 71.69 | 71.77 | 71.37 | 71.46 | 1,899,850 | -0.24(-0.33%) |
Feb 13, 2013 | 72.98 | 72.98 | 71.34 | 71.70 | 2,457,101 | -1.02(-1.40%) |
Feb 12, 2013 | 73.82 | 74.03 | 72.37 | 72.72 | 2,723,066 | -0.90(-1.22%) |
Feb 11, 2013 | 74.52 | 74.55 | 73.42 | 73.62 | 3,577,815 | -1.07(-1.44%) |
Feb 08, 2013 | 75.17 | 75.17 | 74.55 | 74.69 | 2,883,246 | -0.16(-0.21%) |
Feb 07, 2013 | 74.55 | 74.95 | 73.89 | 74.85 | 2,040,290 | +0.26(+0.34%) |
Feb 06, 2013 | 73.94 | 74.67 | 73.55 | 74.59 | 1,976,364 | +2.19(+3.02%) |
Feb 04, 2013 | 69.28 | 73.42 | 68.88 | 72.41 | 6,180,211 | +3.22(+4.66%) |
Feb 01, 2013 | 68.65 | 69.22 | 67.93 | 69.18 | 2,877,749 | +0.91(+1.33%) |
Jan 31, 2013 | 68.04 | 68.50 | 67.33 | 68.27 | 2,320,905 | -0.01(-0.01%) |
Jan 30, 2013 | 68.21 | 68.78 | 67.97 | 68.28 | 2,039,331 | -0.14(-0.20%) |
Jan 29, 2013 | 68.44 | 68.70 | 67.95 | 68.42 | 1,434,108 | -0.22(-0.32%) |
Jan 28, 2013 | 68.98 | 69.10 | 68.47 | 68.64 | 1,717,921 | -0.16(-0.23%) |
Jan 25, 2013 | 67.94 | 68.83 | 67.50 | 68.80 | 1,839,028 | +0.98(+1.45%) |
Jan 24, 2013 | 66.67 | 67.90 | 66.55 | 67.82 | 2,038,532 | +1.18(+1.76%) |
Jan 23, 2013 | 66.04 | 66.64 | 65.67 | 66.64 | 1,298,606 | +0.60(+0.90%) |
Jan 22, 2013 | 65.43 | 66.10 | 64.91 | 66.04 | 2,465,910 | +0.49(+0.74%) |
Jan 18, 2013 | 65.80 | 65.87 | 65.37 | 65.56 | 2,269,984 | -0.10(-0.15%) |
Jan 17, 2013 | 64.97 | 65.83 | 64.84 | 65.66 | 1,438,288 | +0.69(+1.06%) |
Jan 16, 2013 | 65.56 | 65.71 | 64.84 | 64.97 | 1,556,839 | -0.75(-1.15%) |
Jan 15, 2013 | 64.15 | 65.88 | 64.06 | 65.72 | 2,167,791 | +1.23(+1.91%) |
Jan 14, 2013 | 63.90 | 64.61 | 63.72 | 64.49 | 1,379,869 | +0.62(+0.98%) |
Jan 11, 2013 | 63.97 | 64.06 | 63.12 | 63.87 | 2,031,937 | +0.29(+0.46%) |
Jan 10, 2013 | 61.83 | 63.79 | 61.75 | 63.57 | 2,241,959 | +2.14(+3.48%) |
Jan 09, 2013 | 60.79 | 61.60 | 60.78 | 61.43 | 1,792,727 | +0.83(+1.36%) |
Jan 08, 2013 | 61.75 | 62.23 | 60.59 | 60.61 | 2,166,456 | -1.17(-1.89%) |
Jan 07, 2013 | 61.65 | 62.25 | 61.20 | 61.77 | 1,542,514 | -0.17(-0.28%) |
Jan 04, 2013 | 61.36 | 62.20 | 61.01 | 61.95 | 2,045,966 | +1.12(+1.84%) |
Jan 03, 2013 | 62.67 | 62.69 | 60.66 | 60.83 | 3,084,218 | -2.01(-3.20%) |