Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 77.73 | 78.78 | 77.43 | 77.82 | 1,151,296 | +0.37(+0.48%) |
Feb 27, 2014 | 76.80 | 77.64 | 76.62 | 77.44 | 925,192 | +0.03(+0.04%) |
Feb 26, 2014 | 77.43 | 78.01 | 77.09 | 77.41 | 645,676 | -0.07(-0.09%) |
Feb 25, 2014 | 77.91 | 77.92 | 76.75 | 77.48 | 878,639 | -0.52(-0.67%) |
Feb 24, 2014 | 78.09 | 78.74 | 77.84 | 78.00 | 982,825 | +0.17(+0.21%) |
Feb 21, 2014 | 77.15 | 78.00 | 76.90 | 77.84 | 1,921,122 | +0.72(+0.94%) |
Feb 20, 2014 | 76.70 | 77.54 | 76.33 | 77.11 | 914,919 | +0.50(+0.65%) |
Feb 19, 2014 | 76.70 | 77.04 | 76.45 | 76.61 | 1,119,788 | -0.22(-0.28%) |
Feb 18, 2014 | 76.38 | 77.20 | 76.36 | 76.83 | 1,062,761 | +0.34(+0.45%) |
Feb 14, 2014 | 76.31 | 76.49 | 76.49 | 76.49 | 1,038,061 | +0.11(+0.14%) |
Feb 13, 2014 | 75.15 | 76.47 | 74.82 | 76.38 | 1,030,084 | +0.69(+0.91%) |
Feb 12, 2014 | 76.50 | 76.84 | 75.61 | 75.69 | 1,199,565 | -0.53(-0.70%) |
Feb 11, 2014 | 75.83 | 76.43 | 75.83 | 76.22 | 1,941,177 | +0.22(+0.30%) |
Feb 10, 2014 | 75.34 | 76.04 | 74.94 | 76.00 | 2,345,400 | +1.83(+2.47%) |
Feb 07, 2014 | 73.21 | 76.03 | 72.81 | 74.17 | 2,758,542 | -0.97(-1.30%) |
Feb 06, 2014 | 73.82 | 75.27 | 73.39 | 75.14 | 1,478,682 | +1.32(+1.79%) |
Feb 05, 2014 | 73.43 | 74.26 | 72.94 | 73.82 | 1,319,357 | -0.19(-0.26%) |
Feb 04, 2014 | 73.24 | 74.46 | 72.59 | 74.01 | 1,739,906 | +0.92(+1.25%) |
Feb 03, 2014 | 74.87 | 75.12 | 73.05 | 73.09 | 2,080,746 | -1.64(-2.19%) |
Jan 31, 2014 | 75.04 | 75.04 | 73.97 | 74.73 | 2,001,850 | +0.64(+0.86%) |
Jan 30, 2014 | 74.88 | 75.89 | 73.70 | 74.09 | 1,365,514 | -0.15(-0.20%) |
Jan 29, 2014 | 74.76 | 75.34 | 74.13 | 74.24 | 982,297 | -0.88(-1.17%) |
Jan 28, 2014 | 74.72 | 75.79 | 74.49 | 75.12 | 1,035,989 | +0.33(+0.44%) |
Jan 27, 2014 | 74.98 | 75.39 | 74.60 | 74.79 | 831,277 | -0.17(-0.22%) |
Jan 24, 2014 | 75.86 | 76.00 | 74.86 | 74.96 | 929,175 | -1.04(-1.37%) |
Jan 23, 2014 | 76.19 | 76.36 | 75.28 | 76.00 | 720,036 | -0.42(-0.56%) |
Jan 22, 2014 | 76.28 | 76.53 | 75.92 | 76.42 | 854,286 | +0.49(+0.65%) |
Jan 21, 2014 | 76.37 | 76.59 | 75.59 | 75.93 | 933,299 | -0.44(-0.58%) |
Jan 17, 2014 | 76.19 | 76.37 | 76.37 | 76.37 | 1,124,366 | +0.25(+0.33%) |
Jan 16, 2014 | 75.77 | 76.29 | 75.77 | 76.12 | 873,581 | +0.35(+0.46%) |
Jan 15, 2014 | 75.68 | 76.18 | 75.68 | 75.77 | 1,071,970 | +0.09(+0.12%) |
Jan 14, 2014 | 75.64 | 75.83 | 74.82 | 75.68 | 1,885,769 | +0.22(+0.30%) |
Jan 13, 2014 | 76.31 | 76.54 | 75.34 | 75.46 | 1,381,643 | -1.06(-1.39%) |
Jan 10, 2014 | 76.80 | 77.15 | 76.22 | 76.52 | 1,413,524 | -0.49(-0.64%) |
Jan 09, 2014 | 76.30 | 77.78 | 76.18 | 77.01 | 1,556,381 | +0.72(+0.94%) |
Jan 08, 2014 | 76.78 | 77.11 | 75.16 | 76.30 | 2,100,952 | -0.39(-0.51%) |
Jan 07, 2014 | 75.01 | 76.71 | 74.63 | 76.69 | 1,647,012 | +1.52(+2.03%) |
Jan 06, 2014 | 75.83 | 76.05 | 74.85 | 75.17 | 1,109,046 | -0.35(-0.46%) |
Jan 03, 2014 | 75.16 | 76.41 | 75.14 | 75.51 | 657,364 | +0.45(+0.60%) |
Jan 02, 2014 | 76.01 | 76.23 | 74.91 | 75.07 | 1,273,788 | -0.95(-1.25%) |
Dec 31, 2013 | 76.00 | 76.01 | 76.01 | 76.01 | 434,769 | +0.21(+0.27%) |
Dec 30, 2013 | 75.59 | 76.17 | 75.19 | 75.81 | 590,468 | +0.12(+0.16%) |
Dec 27, 2013 | 76.01 | 76.27 | 75.66 | 75.68 | 426,695 | +0.22(+0.30%) |
Dec 26, 2013 | 75.87 | 75.91 | 75.13 | 75.46 | 340,379 | -0.27(-0.36%) |
Dec 24, 2013 | 75.73 | 76.11 | 75.17 | 75.73 | 789,406 | +0.16(+0.21%) |
Dec 23, 2013 | 74.92 | 76.01 | 74.89 | 75.57 | 1,932,355 | +0.70(+0.93%) |
Dec 20, 2013 | 74.67 | 75.05 | 74.62 | 74.87 | 1,880,893 | +0.32(+0.44%) |
Dec 19, 2013 | 74.87 | 74.88 | 74.33 | 74.55 | 1,763,906 | -0.42(-0.55%) |
Dec 18, 2013 | 74.08 | 75.32 | 73.99 | 74.97 | 1,684,648 | +0.47(+0.63%) |
Dec 17, 2013 | 74.47 | 74.87 | 73.83 | 74.50 | 1,758,503 | -0.24(-0.32%) |
Dec 16, 2013 | 74.49 | 74.91 | 74.49 | 74.74 | 1,979,966 | +0.59(+0.80%) |
Dec 13, 2013 | 73.35 | 74.75 | 73.14 | 74.15 | 2,061,408 | +1.15(+1.57%) |
Dec 12, 2013 | 73.23 | 73.99 | 72.55 | 73.00 | 3,474,353 | -0.42(-0.57%) |
Dec 11, 2013 | 77.02 | 77.72 | 72.39 | 73.42 | 7,385,387 | -9.07(-10.99%) |
Dec 10, 2013 | 83.29 | 83.60 | 81.85 | 82.49 | 1,563,595 | -0.96(-1.15%) |
Dec 09, 2013 | 83.36 | 83.76 | 82.97 | 83.44 | 659,565 | +0.25(+0.30%) |
Dec 06, 2013 | 83.18 | 83.66 | 82.64 | 83.19 | 1,022,510 | +0.63(+0.77%) |
Dec 05, 2013 | 82.49 | 83.02 | 82.00 | 82.56 | 995,264 | +0.05(+0.06%) |
Dec 04, 2013 | 82.66 | 82.93 | 81.42 | 82.51 | 1,071,440 | -0.68(-0.82%) |
Dec 03, 2013 | 83.26 | 83.52 | 83.04 | 83.19 | 857,469 | -0.08(-0.10%) |
Dec 02, 2013 | 84.51 | 84.53 | 83.09 | 83.28 | 1,879,547 | -1.46(-1.72%) |
Nov 29, 2013 | 84.95 | 85.99 | 84.26 | 84.73 | 467,006 | -0.36(-0.42%) |
Nov 27, 2013 | 87.27 | 88.33 | 84.29 | 85.09 | 2,365,627 | -2.30(-2.64%) |
Nov 26, 2013 | 88.02 | 88.14 | 87.37 | 87.39 | 889,608 | -0.66(-0.75%) |
Nov 25, 2013 | 87.87 | 88.48 | 87.67 | 88.05 | 619,423 | +0.57(+0.65%) |
Nov 22, 2013 | 87.24 | 87.50 | 86.87 | 87.49 | 371,371 | +0.27(+0.31%) |
Nov 21, 2013 | 86.97 | 87.32 | 86.65 | 87.21 | 565,531 | +0.57(+0.65%) |
Nov 20, 2013 | 86.41 | 87.25 | 86.03 | 86.65 | 481,894 | +0.16(+0.18%) |
Nov 19, 2013 | 86.76 | 87.18 | 85.75 | 86.49 | 847,213 | -0.63(-0.73%) |
Nov 18, 2013 | 88.45 | 88.91 | 86.67 | 87.12 | 963,939 | -1.34(-1.51%) |
Nov 15, 2013 | 89.21 | 89.85 | 88.24 | 88.46 | 922,788 | -0.88(-0.99%) |
Nov 14, 2013 | 87.88 | 89.40 | 87.48 | 89.34 | 981,266 | +1.63(+1.86%) |
Nov 13, 2013 | 87.66 | 88.16 | 87.19 | 87.71 | 669,890 | +0.01(+0.01%) |
Nov 12, 2013 | 87.69 | 87.96 | 86.55 | 87.70 | 932,990 | -0.20(-0.23%) |
Nov 11, 2013 | 87.06 | 88.20 | 87.06 | 87.90 | 881,689 | +0.57(+0.66%) |
Nov 08, 2013 | 86.50 | 87.37 | 86.24 | 87.33 | 610,398 | +0.53(+0.61%) |
Nov 07, 2013 | 86.13 | 87.49 | 85.59 | 86.80 | 1,080,376 | +0.97(+1.13%) |
Nov 06, 2013 | 85.16 | 85.97 | 84.82 | 85.82 | 507,262 | +0.62(+0.73%) |
Nov 05, 2013 | 85.39 | 85.46 | 84.70 | 85.20 | 737,130 | -0.26(-0.30%) |
Nov 04, 2013 | 84.47 | 85.51 | 84.35 | 85.46 | 857,185 | +1.31(+1.56%) |
Nov 01, 2013 | 83.96 | 84.23 | 83.32 | 84.14 | 734,573 | +0.20(+0.24%) |
Oct 31, 2013 | 84.31 | 84.80 | 83.36 | 83.94 | 1,045,834 | -0.24(-0.29%) |
Oct 30, 2013 | 84.93 | 84.93 | 84.13 | 84.18 | 801,256 | -0.28(-0.33%) |
Oct 29, 2013 | 83.29 | 84.82 | 83.28 | 84.47 | 880,081 | +1.06(+1.28%) |
Oct 28, 2013 | 83.35 | 83.88 | 82.96 | 83.40 | 1,055,387 | +0.02(+0.03%) |
Oct 25, 2013 | 83.25 | 83.74 | 82.02 | 83.38 | 929,943 | -0.02(-0.03%) |
Oct 24, 2013 | 84.33 | 84.85 | 83.38 | 83.40 | 598,661 | -0.99(-1.17%) |
Oct 23, 2013 | 83.74 | 84.56 | 83.53 | 84.39 | 772,662 | +0.47(+0.56%) |
Oct 22, 2013 | 82.92 | 84.03 | 82.75 | 83.93 | 1,005,086 | +1.30(+1.57%) |
Oct 21, 2013 | 83.43 | 83.49 | 82.16 | 82.63 | 844,614 | -0.73(-0.88%) |
Oct 18, 2013 | 85.80 | 86.83 | 82.59 | 83.36 | 1,634,447 | -1.96(-2.29%) |
Oct 17, 2013 | 83.86 | 85.40 | 83.04 | 85.31 | 1,439,597 | +1.18(+1.40%) |
Oct 16, 2013 | 82.99 | 84.17 | 82.86 | 84.13 | 758,800 | +1.39(+1.68%) |
Oct 15, 2013 | 83.43 | 83.91 | 82.61 | 82.74 | 843,016 | -0.97(-1.16%) |
Oct 14, 2013 | 83.24 | 84.03 | 83.01 | 83.72 | 594,255 | +0.12(+0.15%) |
Oct 11, 2013 | 82.39 | 83.73 | 82.30 | 83.59 | 730,584 | +1.21(+1.46%) |
Oct 10, 2013 | 82.17 | 82.89 | 81.82 | 82.39 | 1,119,685 | -0.92(-1.11%) |
Oct 09, 2013 | 83.29 | 83.58 | 82.47 | 83.31 | 711,933 | +0.06(+0.07%) |
Oct 08, 2013 | 83.23 | 83.78 | 83.14 | 83.25 | 722,578 | +0.02(+0.02%) |
Oct 07, 2013 | 83.04 | 83.41 | 82.62 | 83.24 | 419,595 | -0.35(-0.42%) |
Oct 04, 2013 | 82.90 | 83.67 | 82.88 | 83.58 | 672,024 | +0.56(+0.67%) |
Oct 03, 2013 | 82.80 | 83.19 | 82.34 | 83.03 | 654,508 | -0.02(-0.03%) |
Oct 02, 2013 | 82.24 | 83.15 | 82.02 | 83.05 | 771,598 | +0.73(+0.89%) |
Oct 01, 2013 | 82.55 | 82.74 | 82.01 | 82.32 | 766,918 | -0.16(-0.19%) |
Sep 30, 2013 | 81.77 | 82.52 | 81.33 | 82.48 | 588,086 | +0.42(+0.52%) |
Sep 27, 2013 | 82.15 | 82.15 | 81.64 | 82.05 | 587,048 | -0.20(-0.24%) |
Sep 26, 2013 | 82.32 | 82.93 | 81.98 | 82.25 | 400,028 | +0.10(+0.12%) |
Sep 25, 2013 | 82.67 | 82.67 | 82.13 | 82.15 | 514,988 | -0.35(-0.42%) |
Sep 24, 2013 | 82.86 | 83.14 | 82.38 | 82.50 | 564,683 | -0.22(-0.27%) |
Sep 23, 2013 | 82.53 | 82.90 | 82.14 | 82.73 | 673,100 | -0.11(-0.13%) |
Sep 20, 2013 | 83.08 | 83.29 | 82.49 | 82.84 | 1,658,074 | -0.16(-0.19%) |
Sep 19, 2013 | 83.54 | 83.71 | 82.90 | 82.99 | 918,052 | -0.62(-0.75%) |
Sep 18, 2013 | 84.23 | 84.30 | 82.57 | 83.62 | 799,136 | -0.73(-0.87%) |
Sep 17, 2013 | 84.02 | 84.47 | 83.74 | 84.35 | 352,538 | +0.25(+0.30%) |
Sep 16, 2013 | 84.76 | 84.42 | 83.93 | 84.10 | 465,828 | +0.32(+0.39%) |
Sep 13, 2013 | 83.61 | 84.00 | 83.14 | 83.78 | 565,112 | +0.54(+0.65%) |
Sep 12, 2013 | 83.62 | 83.62 | 83.06 | 83.24 | 752,884 | -0.08(-0.10%) |
Sep 11, 2013 | 83.25 | 83.59 | 83.08 | 83.32 | 519,066 | +0.07(+0.09%) |
Sep 10, 2013 | 82.40 | 83.37 | 82.39 | 83.24 | 1,002,427 | +1.30(+1.58%) |
Sep 09, 2013 | 81.61 | 82.05 | 81.19 | 81.95 | 448,496 | +0.27(+0.34%) |
Sep 06, 2013 | 81.32 | 82.16 | 80.96 | 81.67 | 557,915 | +0.35(+0.43%) |
Sep 05, 2013 | 80.75 | 81.70 | 80.69 | 81.32 | 478,918 | +0.62(+0.77%) |
Sep 04, 2013 | 79.85 | 80.87 | 79.85 | 80.70 | 877,363 | +0.80(+1.00%) |
Sep 03, 2013 | 79.98 | 80.88 | 79.56 | 79.90 | 614,669 | +0.27(+0.33%) |
Aug 30, 2013 | 79.75 | 80.17 | 79.45 | 79.63 | 698,126 | -0.13(-0.17%) |
Aug 29, 2013 | 79.66 | 80.33 | 79.56 | 79.77 | 456,418 | -0.15(-0.19%) |
Aug 28, 2013 | 80.27 | 80.50 | 79.73 | 79.92 | 352,618 | +0.04(+0.05%) |
Aug 27, 2013 | 79.92 | 80.17 | 79.52 | 79.87 | 573,562 | -0.42(-0.53%) |
Aug 26, 2013 | 80.22 | 80.67 | 80.07 | 80.30 | 302,798 | +0.02(+0.02%) |
Aug 23, 2013 | 80.39 | 80.57 | 80.00 | 80.28 | 306,671 | +0.09(+0.11%) |
Aug 22, 2013 | 80.54 | 80.84 | 80.12 | 80.19 | 384,878 | -0.11(-0.13%) |
Aug 21, 2013 | 80.37 | 80.96 | 80.14 | 80.30 | 512,354 | -0.07(-0.09%) |
Aug 20, 2013 | 80.70 | 80.84 | 80.20 | 80.37 | 632,059 | -0.33(-0.41%) |
Aug 19, 2013 | 80.32 | 81.17 | 80.07 | 80.71 | 623,558 | +0.12(+0.15%) |
Aug 16, 2013 | 80.88 | 80.88 | 80.27 | 80.58 | 922,162 | -0.52(-0.65%) |
Aug 15, 2013 | 81.86 | 82.10 | 80.86 | 81.11 | 1,258,150 | -1.38(-1.67%) |
Aug 14, 2013 | 81.74 | 82.49 | 81.54 | 82.49 | 1,049,378 | +0.79(+0.97%) |
Aug 13, 2013 | 81.66 | 82.08 | 81.47 | 81.70 | 332,334 | +0.22(+0.27%) |
Aug 12, 2013 | 81.26 | 81.70 | 80.73 | 81.48 | 395,065 | +0.14(+0.17%) |
Aug 09, 2013 | 81.41 | 81.78 | 81.25 | 81.34 | 665,860 | -0.04(-0.05%) |
Aug 08, 2013 | 80.71 | 81.74 | 80.60 | 81.38 | 538,151 | +0.79(+0.98%) |
Aug 07, 2013 | 80.71 | 80.95 | 80.17 | 80.59 | 903,209 | -0.47(-0.58%) |
Aug 06, 2013 | 81.28 | 81.51 | 80.66 | 81.06 | 546,984 | -0.45(-0.55%) |
Aug 05, 2013 | 80.94 | 81.57 | 80.89 | 81.51 | 479,520 | +0.43(+0.53%) |
Aug 02, 2013 | 80.96 | 81.22 | 80.61 | 81.08 | 579,626 | +0.06(+0.07%) |
Aug 01, 2013 | 80.91 | 81.15 | 80.20 | 81.02 | 759,498 | +0.54(+0.67%) |
Jul 31, 2013 | 81.16 | 81.32 | 80.27 | 80.48 | 1,241,066 | -0.57(-0.70%) |
Jul 30, 2013 | 81.80 | 82.00 | 81.00 | 81.05 | 872,135 | -0.51(-0.62%) |
Jul 29, 2013 | 81.46 | 81.98 | 81.29 | 81.55 | 632,406 | -0.27(-0.33%) |
Jul 26, 2013 | 81.06 | 81.83 | 80.91 | 81.82 | 583,740 | +0.27(+0.33%) |
Jul 25, 2013 | 81.30 | 81.71 | 80.91 | 81.55 | 545,336 | +0.21(+0.26%) |
Jul 24, 2013 | 81.71 | 81.72 | 80.96 | 81.35 | 1,473,521 | -0.36(-0.44%) |
Jul 23, 2013 | 81.11 | 82.05 | 80.96 | 81.70 | 1,498,097 | +0.65(+0.80%) |
Jul 22, 2013 | 80.51 | 81.16 | 80.40 | 81.06 | 995,744 | +0.46(+0.57%) |
Jul 19, 2013 | 83.16 | 83.16 | 80.06 | 80.60 | 1,534,724 | -0.45(-0.55%) |
Jul 18, 2013 | 81.93 | 82.29 | 80.74 | 81.05 | 1,220,590 | -0.85(-1.04%) |
Jul 17, 2013 | 81.17 | 82.34 | 80.94 | 81.90 | 844,343 | +0.97(+1.19%) |
Jul 16, 2013 | 80.90 | 81.11 | 80.45 | 80.93 | 1,210,411 | -0.05(-0.06%) |
Jul 15, 2013 | 80.76 | 81.76 | 80.55 | 80.98 | 1,294,445 | +0.53(+0.66%) |
Jul 12, 2013 | 79.87 | 80.61 | 79.33 | 80.45 | 1,042,882 | +0.00(+0.00%) |
Jul 11, 2013 | 81.43 | 81.45 | 80.29 | 80.45 | 931,938 | -0.12(-0.15%) |
Jul 10, 2013 | 79.62 | 80.97 | 79.62 | 80.57 | 1,036,142 | +0.82(+1.03%) |
Jul 09, 2013 | 81.69 | 83.32 | 79.52 | 79.75 | 2,316,428 | -3.57(-4.28%) |
Jul 08, 2013 | 83.46 | 83.58 | 82.74 | 83.32 | 682,885 | +0.21(+0.25%) |
Jul 05, 2013 | 82.42 | 83.13 | 82.16 | 83.11 | 656,926 | +1.20(+1.46%) |
Jul 03, 2013 | 81.69 | 82.25 | 81.69 | 81.91 | 542,866 | -0.63(-0.77%) |
Jul 02, 2013 | 83.23 | 83.39 | 82.28 | 82.54 | 694,684 | -0.87(-1.04%) |
Jul 01, 2013 | 83.47 | 84.05 | 83.11 | 83.41 | 548,130 | +0.13(+0.16%) |
Jun 28, 2013 | 83.56 | 83.84 | 82.50 | 83.28 | 899,262 | -0.57(-0.68%) |
Jun 27, 2013 | 83.23 | 84.37 | 83.23 | 83.85 | 583,246 | +1.11(+1.35%) |
Jun 26, 2013 | 82.98 | 83.14 | 82.42 | 82.74 | 513,365 | +0.16(+0.19%) |
Jun 25, 2013 | 83.09 | 83.19 | 81.77 | 82.58 | 898,816 | +0.18(+0.22%) |
Jun 24, 2013 | 82.23 | 83.44 | 81.56 | 82.39 | 1,644,834 | -0.35(-0.42%) |
Jun 21, 2013 | 82.94 | 83.53 | 82.33 | 82.74 | 853,285 | +0.39(+0.47%) |
Jun 20, 2013 | 82.80 | 83.19 | 82.12 | 82.35 | 1,446,313 | -0.85(-1.02%) |
Jun 19, 2013 | 83.80 | 84.08 | 82.94 | 83.20 | 532,766 | -0.64(-0.76%) |
Jun 18, 2013 | 83.59 | 83.94 | 83.35 | 83.84 | 461,660 | +0.28(+0.34%) |
Jun 17, 2013 | 83.71 | 84.43 | 83.34 | 83.56 | 560,370 | +0.37(+0.44%) |
Jun 14, 2013 | 83.05 | 84.01 | 82.95 | 83.19 | 560,661 | -0.07(-0.08%) |
Jun 13, 2013 | 83.09 | 83.47 | 82.19 | 83.26 | 1,067,393 | +0.19(+0.23%) |
Jun 12, 2013 | 83.93 | 84.34 | 82.92 | 83.07 | 530,961 | -0.53(-0.64%) |
Jun 11, 2013 | 83.05 | 83.99 | 81.41 | 83.60 | 704,767 | -0.25(-0.30%) |
Jun 10, 2013 | 83.07 | 83.97 | 82.96 | 83.85 | 557,393 | +0.77(+0.92%) |
Jun 07, 2013 | 82.33 | 83.39 | 82.21 | 83.09 | 1,079,968 | +1.02(+1.25%) |
Jun 06, 2013 | 82.10 | 82.39 | 81.51 | 82.06 | 973,891 | +0.03(+0.04%) |
Jun 05, 2013 | 82.92 | 83.02 | 81.77 | 82.03 | 530,017 | -1.01(-1.21%) |
Jun 04, 2013 | 83.03 | 83.39 | 82.45 | 83.04 | 504,955 | -0.14(-0.17%) |
Jun 03, 2013 | 83.03 | 83.22 | 82.34 | 83.18 | 845,773 | +0.41(+0.49%) |
May 31, 2013 | 83.11 | 83.84 | 82.74 | 82.77 | 1,220,989 | -0.52(-0.63%) |
May 30, 2013 | 83.37 | 83.78 | 82.92 | 83.29 | 1,036,181 | +0.02(+0.02%) |
May 29, 2013 | 84.08 | 84.25 | 83.00 | 83.28 | 596,208 | -0.72(-0.85%) |
May 28, 2013 | 83.59 | 84.28 | 83.59 | 83.99 | 839,981 | +0.49(+0.59%) |
May 24, 2013 | 82.96 | 83.70 | 82.83 | 83.50 | 782,386 | -0.28(-0.34%) |
May 23, 2013 | 82.69 | 84.09 | 82.44 | 83.78 | 905,410 | +0.76(+0.91%) |
May 22, 2013 | 83.63 | 84.60 | 82.94 | 83.03 | 1,396,000 | -0.69(-0.82%) |
May 21, 2013 | 82.86 | 84.04 | 82.53 | 83.72 | 1,509,757 | +0.83(+1.00%) |
May 20, 2013 | 82.20 | 82.96 | 81.94 | 82.89 | 1,058,355 | +0.55(+0.67%) |
May 17, 2013 | 81.42 | 82.45 | 81.27 | 82.34 | 2,005,822 | +1.07(+1.32%) |
May 16, 2013 | 80.18 | 81.36 | 79.82 | 81.26 | 1,357,161 | +1.06(+1.33%) |
May 15, 2013 | 79.26 | 80.41 | 79.24 | 80.20 | 1,271,210 | +1.16(+1.46%) |
May 13, 2013 | 78.24 | 79.41 | 78.06 | 79.04 | 915,198 | +0.54(+0.69%) |
May 10, 2013 | 77.96 | 78.50 | 77.69 | 78.50 | 1,083,415 | +0.82(+1.06%) |
May 09, 2013 | 78.48 | 78.48 | 77.43 | 77.68 | 833,225 | -0.63(-0.81%) |
May 08, 2013 | 77.27 | 78.57 | 77.16 | 78.31 | 890,337 | +0.73(+0.94%) |
May 07, 2013 | 77.75 | 77.88 | 77.28 | 77.58 | 765,475 | -0.25(-0.32%) |
May 06, 2013 | 77.23 | 78.16 | 77.15 | 77.83 | 803,712 | +0.62(+0.80%) |
May 03, 2013 | 77.57 | 77.34 | 77.08 | 77.21 | 948,267 | -0.02(-0.02%) |
May 02, 2013 | 77.08 | 77.46 | 76.95 | 77.23 | 868,099 | +0.26(+0.34%) |
May 01, 2013 | 77.52 | 78.00 | 76.84 | 76.97 | 715,954 | -0.70(-0.90%) |
Apr 30, 2013 | 77.85 | 77.91 | 76.97 | 77.67 | 805,028 | -0.13(-0.17%) |
Apr 29, 2013 | 78.16 | 78.62 | 77.79 | 77.80 | 543,334 | -0.12(-0.16%) |
Apr 26, 2013 | 77.96 | 78.12 | 77.72 | 77.93 | 642,114 | -0.11(-0.14%) |
Apr 25, 2013 | 78.29 | 78.40 | 77.70 | 78.04 | 863,728 | -0.03(-0.04%) |
Apr 24, 2013 | 77.99 | 78.19 | 77.64 | 78.07 | 897,849 | +0.25(+0.32%) |
Apr 23, 2013 | 77.98 | 78.73 | 77.30 | 77.82 | 1,376,948 | -0.18(-0.23%) |
Apr 22, 2013 | 78.07 | 78.43 | 77.46 | 78.00 | 1,530,027 | -0.08(-0.11%) |
Apr 19, 2013 | 78.00 | 79.62 | 77.86 | 78.09 | 1,532,875 | +0.62(+0.81%) |
Apr 18, 2013 | 78.30 | 78.39 | 76.90 | 77.46 | 2,311,197 | -0.75(-0.96%) |
Apr 17, 2013 | 76.95 | 78.63 | 76.86 | 78.21 | 1,729,553 | -0.32(-0.40%) |
Apr 16, 2013 | 77.87 | 78.62 | 76.47 | 78.53 | 1,164,982 | +0.74(+0.95%) |
Apr 15, 2013 | 78.10 | 78.45 | 77.77 | 77.79 | 1,124,190 | -0.72(-0.91%) |
Apr 12, 2013 | 78.21 | 78.74 | 76.90 | 78.50 | 1,255,339 | -0.59(-0.75%) |
Apr 11, 2013 | 78.58 | 79.80 | 78.41 | 79.09 | 2,109,556 | +1.39(+1.79%) |
Apr 10, 2013 | 77.56 | 77.83 | 77.01 | 77.70 | 1,136,710 | +0.15(+0.19%) |
Apr 09, 2013 | 77.49 | 77.69 | 77.01 | 77.55 | 575,209 | +0.28(+0.37%) |
Apr 08, 2013 | 77.44 | 77.44 | 76.60 | 77.27 | 583,119 | -0.14(-0.18%) |
Apr 05, 2013 | 77.34 | 77.49 | 76.68 | 77.41 | 724,630 | -0.54(-0.69%) |
Apr 04, 2013 | 77.46 | 78.04 | 77.16 | 77.95 | 902,592 | +0.74(+0.96%) |
Apr 03, 2013 | 77.21 | 77.43 | 77.00 | 77.21 | 885,729 | +0.05(+0.06%) |
Apr 02, 2013 | 75.78 | 77.45 | 75.71 | 77.16 | 1,395,578 | +1.76(+2.34%) |
Apr 01, 2013 | 74.70 | 75.59 | 74.61 | 75.40 | 739,351 | +0.36(+0.48%) |
Mar 28, 2013 | 74.25 | 75.15 | 74.14 | 75.04 | 1,559,018 | +0.87(+1.17%) |
Mar 27, 2013 | 73.99 | 74.47 | 73.47 | 74.18 | 1,142,528 | +0.02(+0.02%) |
Mar 26, 2013 | 74.04 | 74.18 | 73.78 | 74.16 | 577,698 | +0.38(+0.52%) |
Mar 25, 2013 | 73.63 | 74.26 | 73.41 | 73.78 | 983,077 | +0.36(+0.49%) |
Mar 22, 2013 | 73.23 | 73.58 | 73.08 | 73.42 | 1,021,340 | +0.35(+0.48%) |
Mar 21, 2013 | 73.27 | 73.45 | 72.92 | 73.07 | 934,953 | -0.29(-0.40%) |
Mar 20, 2013 | 73.85 | 73.85 | 73.19 | 73.36 | 1,457,245 | -0.10(-0.14%) |
Mar 19, 2013 | 73.69 | 73.94 | 73.08 | 73.46 | 1,205,420 | -0.07(-0.09%) |
Mar 18, 2013 | 73.77 | 73.97 | 73.42 | 73.53 | 416,569 | -0.67(-0.91%) |
Mar 15, 2013 | 74.40 | 74.82 | 74.10 | 74.20 | 965,486 | -0.47(-0.62%) |
Mar 14, 2013 | 74.15 | 74.94 | 74.06 | 74.67 | 905,808 | +0.44(+0.59%) |
Mar 13, 2013 | 74.79 | 74.95 | 74.19 | 74.23 | 749,145 | -0.45(-0.60%) |
Mar 12, 2013 | 74.77 | 74.82 | 74.51 | 74.67 | 485,837 | -0.17(-0.22%) |
Mar 11, 2013 | 74.29 | 75.01 | 74.21 | 74.84 | 532,673 | +0.42(+0.57%) |
Mar 08, 2013 | 74.71 | 74.71 | 73.98 | 74.42 | 766,251 | -0.07(-0.09%) |
Mar 07, 2013 | 74.25 | 74.92 | 74.23 | 74.48 | 708,142 | +0.24(+0.33%) |
Mar 06, 2013 | 75.30 | 75.31 | 74.15 | 74.24 | 730,680 | -0.80(-1.06%) |
Mar 05, 2013 | 74.52 | 75.61 | 74.23 | 75.04 | 943,108 | +0.60(+0.80%) |
Mar 04, 2013 | 73.80 | 74.60 | 73.63 | 74.44 | 599,080 | +0.36(+0.48%) |