Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 119.86 | 121.88 | 119.46 | 121.38 | 322,458 | +1.94(+1.62%) |
Feb 27, 2014 | 119.87 | 119.91 | 117.95 | 119.44 | 181,031 | -0.58(-0.49%) |
Feb 26, 2014 | 117.38 | 120.22 | 117.00 | 120.03 | 500,225 | +3.13(+2.68%) |
Feb 25, 2014 | 116.99 | 117.16 | 116.14 | 116.89 | 239,730 | +0.22(+0.19%) |
Feb 24, 2014 | 115.76 | 117.23 | 114.28 | 116.67 | 320,571 | +2.39(+2.09%) |
Feb 21, 2014 | 113.63 | 114.41 | 112.98 | 114.28 | 214,027 | +0.64(+0.56%) |
Feb 20, 2014 | 113.50 | 114.54 | 112.42 | 113.64 | 270,282 | +0.72(+0.64%) |
Feb 19, 2014 | 115.58 | 115.93 | 112.33 | 112.92 | 465,135 | -3.05(-2.63%) |
Feb 18, 2014 | 115.02 | 116.62 | 114.76 | 115.97 | 242,141 | +0.73(+0.64%) |
Feb 14, 2014 | 114.50 | 115.24 | 115.24 | 115.24 | 142,059 | +0.37(+0.32%) |
Feb 13, 2014 | 113.49 | 115.31 | 112.33 | 114.86 | 217,234 | +0.58(+0.51%) |
Feb 12, 2014 | 114.12 | 115.67 | 112.87 | 114.28 | 232,668 | +0.55(+0.48%) |
Feb 11, 2014 | 113.09 | 114.23 | 112.44 | 113.73 | 247,320 | +0.53(+0.47%) |
Feb 10, 2014 | 112.91 | 113.68 | 111.81 | 113.20 | 301,429 | +0.50(+0.44%) |
Feb 07, 2014 | 112.00 | 112.93 | 111.10 | 112.70 | 256,001 | +1.08(+0.96%) |
Feb 06, 2014 | 111.74 | 112.02 | 110.72 | 111.63 | 248,542 | +0.06(+0.05%) |
Feb 05, 2014 | 111.52 | 112.61 | 110.28 | 111.57 | 358,572 | +0.02(+0.02%) |
Feb 04, 2014 | 109.50 | 112.33 | 107.82 | 111.56 | 579,930 | +2.89(+2.66%) |
Feb 03, 2014 | 113.41 | 114.13 | 108.31 | 108.66 | 732,850 | -4.50(-3.97%) |
Jan 31, 2014 | 111.27 | 113.35 | 110.94 | 113.16 | 406,017 | +0.29(+0.25%) |
Jan 30, 2014 | 113.11 | 113.53 | 111.98 | 112.87 | 246,781 | +0.39(+0.35%) |
Jan 29, 2014 | 112.23 | 114.31 | 111.54 | 112.48 | 367,553 | -0.92(-0.81%) |
Jan 28, 2014 | 114.40 | 115.28 | 113.15 | 113.40 | 328,844 | -0.64(-0.56%) |
Jan 27, 2014 | 116.12 | 116.19 | 113.05 | 114.04 | 454,576 | -0.90(-0.78%) |
Jan 24, 2014 | 116.56 | 116.89 | 114.13 | 114.94 | 455,380 | -2.26(-1.93%) |
Jan 23, 2014 | 119.03 | 119.13 | 116.34 | 117.20 | 684,552 | -2.11(-1.77%) |
Jan 22, 2014 | 118.55 | 120.36 | 116.39 | 119.31 | 1,001,301 | +3.36(+2.89%) |
Jan 21, 2014 | 108.12 | 116.77 | 106.61 | 115.96 | 1,597,107 | +13.89(+13.61%) |
Jan 17, 2014 | 101.85 | 102.07 | 102.07 | 102.07 | 254,455 | +0.22(+0.22%) |
Jan 16, 2014 | 101.98 | 102.25 | 101.16 | 101.85 | 209,018 | -0.24(-0.24%) |
Jan 15, 2014 | 101.73 | 102.20 | 101.34 | 102.09 | 272,776 | +0.36(+0.36%) |
Jan 14, 2014 | 101.29 | 101.98 | 100.28 | 101.73 | 155,254 | +1.01(+1.00%) |
Jan 13, 2014 | 101.52 | 101.87 | 100.32 | 100.72 | 171,374 | -1.23(-1.21%) |
Jan 10, 2014 | 101.96 | 101.98 | 101.12 | 101.95 | 236,197 | +0.09(+0.09%) |
Jan 09, 2014 | 101.06 | 101.98 | 100.17 | 101.86 | 273,775 | +1.02(+1.01%) |
Jan 08, 2014 | 100.29 | 101.03 | 99.53 | 100.84 | 252,938 | +0.87(+0.87%) |
Jan 07, 2014 | 98.93 | 100.74 | 97.79 | 99.97 | 347,624 | +1.66(+1.69%) |
Jan 06, 2014 | 98.32 | 99.20 | 97.96 | 98.31 | 319,478 | -0.01(-0.01%) |
Jan 03, 2014 | 98.71 | 99.43 | 97.71 | 98.32 | 159,930 | +0.02(+0.02%) |
Jan 02, 2014 | 99.18 | 99.44 | 98.16 | 98.30 | 203,694 | -1.29(-1.29%) |
Dec 31, 2013 | 99.59 | 99.59 | 99.59 | 99.59 | 146,050 | +0.32(+0.33%) |
Dec 30, 2013 | 99.73 | 99.97 | 99.03 | 99.26 | 265,389 | -0.53(-0.53%) |
Dec 27, 2013 | 99.65 | 100.77 | 99.51 | 99.79 | 192,472 | -0.21(-0.21%) |
Dec 26, 2013 | 100.38 | 101.97 | 99.85 | 100.00 | 203,233 | -0.04(-0.04%) |
Dec 24, 2013 | 100.27 | 102.35 | 99.79 | 100.04 | 157,366 | -0.43(-0.42%) |
Dec 23, 2013 | 100.52 | 101.30 | 99.01 | 100.47 | 241,091 | +0.46(+0.46%) |
Dec 20, 2013 | 98.59 | 100.11 | 98.02 | 100.00 | 634,402 | +1.89(+1.93%) |
Dec 19, 2013 | 98.53 | 99.44 | 97.92 | 98.11 | 262,198 | -0.82(-0.82%) |
Dec 18, 2013 | 97.05 | 99.07 | 96.45 | 98.93 | 288,937 | +2.14(+2.21%) |
Dec 17, 2013 | 96.93 | 98.09 | 96.14 | 96.79 | 236,250 | -0.73(-0.75%) |
Dec 16, 2013 | 97.27 | 97.94 | 96.29 | 97.52 | 303,896 | +0.86(+0.89%) |
Dec 13, 2013 | 97.38 | 97.70 | 96.06 | 96.66 | 223,123 | -0.70(-0.71%) |
Dec 12, 2013 | 94.36 | 97.42 | 93.91 | 97.35 | 487,394 | +2.72(+2.87%) |
Dec 11, 2013 | 96.11 | 96.35 | 94.52 | 94.64 | 222,921 | -1.32(-1.37%) |
Dec 10, 2013 | 96.79 | 98.05 | 95.91 | 95.95 | 164,044 | -1.15(-1.18%) |
Dec 09, 2013 | 97.27 | 98.17 | 96.50 | 97.10 | 279,111 | -0.24(-0.25%) |
Dec 06, 2013 | 97.40 | 98.18 | 97.10 | 97.34 | 0 | +0.46(+0.48%) |
Dec 05, 2013 | 95.42 | 96.94 | 95.25 | 96.88 | 0 | +1.11(+1.16%) |
Dec 04, 2013 | 94.91 | 96.33 | 94.50 | 95.77 | 0 | -0.53(-0.55%) |
Dec 03, 2013 | 98.09 | 98.57 | 95.97 | 96.30 | 0 | -2.04(-2.07%) |
Dec 02, 2013 | 98.28 | 100.11 | 98.12 | 98.33 | 0 | -0.17(-0.17%) |
Nov 29, 2013 | 98.72 | 99.45 | 98.10 | 98.50 | 0 | -0.24(-0.24%) |
Nov 27, 2013 | 99.08 | 99.11 | 97.51 | 98.74 | 0 | -1.49(-1.49%) |
Nov 26, 2013 | 99.99 | 100.44 | 99.21 | 100.23 | 0 | +0.47(+0.47%) |
Nov 25, 2013 | 100.77 | 100.92 | 99.33 | 99.76 | 0 | -0.71(-0.71%) |
Nov 22, 2013 | 99.79 | 100.84 | 99.24 | 100.48 | 0 | +0.53(+0.53%) |
Nov 21, 2013 | 97.80 | 101.01 | 97.21 | 99.95 | 206,933 | +2.44(+2.50%) |
Nov 20, 2013 | 97.32 | 97.73 | 96.81 | 97.51 | 236,174 | +0.09(+0.10%) |
Nov 19, 2013 | 98.28 | 98.28 | 97.07 | 97.42 | 0 | -0.82(-0.83%) |
Nov 18, 2013 | 98.29 | 99.16 | 97.87 | 98.23 | 0 | +0.29(+0.29%) |
Nov 15, 2013 | 98.30 | 99.17 | 97.23 | 97.95 | 0 | -0.51(-0.52%) |
Nov 14, 2013 | 98.10 | 98.70 | 97.23 | 98.46 | 178,791 | +2.07(+2.14%) |
Nov 12, 2013 | 97.45 | 97.46 | 95.70 | 96.39 | 358,559 | -1.47(-1.51%) |
Nov 11, 2013 | 98.17 | 98.87 | 96.91 | 97.86 | 0 | +0.06(+0.07%) |
Nov 08, 2013 | 94.22 | 97.94 | 93.77 | 97.80 | 0 | +3.75(+3.98%) |
Nov 07, 2013 | 94.89 | 95.80 | 93.87 | 94.05 | 328,368 | -0.49(-0.52%) |
Nov 06, 2013 | 94.42 | 95.08 | 94.12 | 94.54 | 160,954 | +0.51(+0.54%) |
Nov 05, 2013 | 93.63 | 94.65 | 92.98 | 94.03 | 0 | +0.08(+0.09%) |
Nov 04, 2013 | 94.50 | 95.27 | 93.42 | 93.95 | 0 | -0.29(-0.30%) |
Nov 01, 2013 | 94.56 | 94.93 | 93.55 | 94.24 | 0 | -0.16(-0.17%) |
Oct 31, 2013 | 95.53 | 95.76 | 94.28 | 94.39 | 202,021 | -1.14(-1.19%) |
Oct 30, 2013 | 95.89 | 96.74 | 95.31 | 95.54 | 312,277 | +0.09(+0.10%) |
Oct 29, 2013 | 95.71 | 96.53 | 94.21 | 95.44 | 233,217 | -0.18(-0.18%) |
Oct 28, 2013 | 96.05 | 96.38 | 94.79 | 95.62 | 0 | -0.11(-0.12%) |
Oct 25, 2013 | 94.53 | 96.00 | 94.33 | 95.73 | 0 | +1.39(+1.47%) |
Oct 24, 2013 | 94.45 | 94.64 | 93.27 | 94.34 | 223,361 | -0.19(-0.21%) |
Oct 23, 2013 | 93.59 | 94.62 | 92.24 | 94.53 | 343,419 | +0.92(+0.98%) |
Oct 22, 2013 | 92.23 | 96.94 | 89.45 | 93.62 | 708,076 | +4.76(+5.35%) |
Oct 21, 2013 | 90.29 | 90.75 | 88.71 | 88.86 | 0 | -1.78(-1.96%) |
Oct 18, 2013 | 90.11 | 91.27 | 89.49 | 90.64 | 177,944 | +0.80(+0.89%) |
Oct 17, 2013 | 88.93 | 90.30 | 88.27 | 89.84 | 135,964 | +0.46(+0.52%) |
Oct 16, 2013 | 88.09 | 89.70 | 88.09 | 89.38 | 186,380 | +1.62(+1.85%) |
Oct 15, 2013 | 87.84 | 88.32 | 87.09 | 87.76 | 202,832 | -0.46(-0.53%) |
Oct 14, 2013 | 86.88 | 88.37 | 86.88 | 88.22 | 180,068 | +0.68(+0.77%) |
Oct 11, 2013 | 85.80 | 87.66 | 85.06 | 87.54 | 0 | +1.46(+1.70%) |
Oct 10, 2013 | 85.46 | 86.15 | 84.77 | 86.08 | 252,155 | +1.43(+1.69%) |
Oct 09, 2013 | 84.72 | 85.01 | 84.21 | 84.65 | 0 | +0.50(+0.59%) |
Oct 08, 2013 | 84.48 | 84.97 | 84.10 | 84.15 | 180,410 | -0.32(-0.37%) |
Oct 07, 2013 | 85.43 | 85.89 | 84.41 | 84.47 | 143,744 | -1.47(-1.72%) |
Oct 04, 2013 | 85.65 | 86.48 | 85.30 | 85.94 | 0 | +0.32(+0.37%) |
Oct 03, 2013 | 85.37 | 85.93 | 84.82 | 85.62 | 308,154 | +0.18(+0.21%) |
Oct 02, 2013 | 85.57 | 85.57 | 84.40 | 85.45 | 0 | -0.74(-0.86%) |
Oct 01, 2013 | 84.64 | 86.82 | 84.32 | 86.19 | 440,704 | +2.29(+2.73%) |
Sep 27, 2013 | 83.28 | 84.59 | 82.76 | 83.90 | 0 | +0.01(+0.01%) |
Sep 26, 2013 | 83.73 | 84.27 | 83.33 | 83.89 | 194,460 | +0.07(+0.09%) |
Sep 25, 2013 | 82.32 | 83.84 | 81.68 | 83.82 | 238,943 | +1.41(+1.71%) |
Sep 24, 2013 | 82.24 | 83.19 | 81.48 | 82.41 | 176,069 | +0.19(+0.23%) |
Sep 23, 2013 | 83.15 | 83.56 | 82.01 | 82.22 | 0 | -0.81(-0.97%) |
Sep 20, 2013 | 82.37 | 83.50 | 82.15 | 83.03 | 0 | +0.68(+0.82%) |
Sep 19, 2013 | 84.57 | 85.27 | 81.42 | 82.35 | 0 | -2.39(-2.82%) |
Sep 18, 2013 | 85.51 | 86.27 | 84.39 | 84.74 | 0 | -0.94(-1.09%) |
Sep 17, 2013 | 84.07 | 85.74 | 83.73 | 85.68 | 0 | +1.61(+1.92%) |
Sep 16, 2013 | 84.60 | 84.09 | 83.42 | 84.07 | 0 | +0.55(+0.65%) |
Sep 13, 2013 | 82.91 | 83.66 | 82.27 | 83.52 | 0 | +0.48(+0.58%) |
Sep 12, 2013 | 82.97 | 83.45 | 82.60 | 83.04 | 0 | +0.33(+0.40%) |
Sep 11, 2013 | 82.82 | 83.22 | 82.36 | 82.70 | 0 | -0.10(-0.13%) |
Sep 10, 2013 | 82.64 | 83.04 | 82.06 | 82.81 | 203,117 | +0.67(+0.81%) |
Sep 09, 2013 | 82.35 | 82.94 | 81.85 | 82.14 | 0 | -0.42(-0.51%) |
Sep 06, 2013 | 83.42 | 83.43 | 81.09 | 82.56 | 0 | -0.10(-0.12%) |
Sep 05, 2013 | 82.40 | 83.35 | 82.14 | 82.66 | 108,217 | +0.42(+0.52%) |
Sep 04, 2013 | 81.17 | 82.97 | 80.36 | 82.23 | 176,050 | +1.10(+1.35%) |
Sep 03, 2013 | 81.81 | 83.18 | 79.81 | 81.14 | 0 | -0.19(-0.23%) |
Aug 30, 2013 | 82.97 | 82.97 | 80.97 | 81.32 | 0 | -1.76(-2.12%) |
Aug 29, 2013 | 81.94 | 84.15 | 81.65 | 83.08 | 0 | +1.04(+1.27%) |
Aug 28, 2013 | 81.29 | 82.60 | 80.41 | 82.05 | 130,312 | +0.92(+1.13%) |
Aug 27, 2013 | 83.37 | 83.66 | 81.12 | 81.13 | 74,849 | -3.09(-3.67%) |
Aug 26, 2013 | 84.76 | 85.07 | 83.63 | 84.22 | 109,170 | -0.59(-0.70%) |
Aug 23, 2013 | 85.31 | 86.34 | 84.43 | 84.81 | 0 | -0.52(-0.61%) |
Aug 22, 2013 | 84.80 | 86.37 | 84.80 | 85.33 | 0 | +0.43(+0.50%) |
Aug 21, 2013 | 84.23 | 85.75 | 84.05 | 84.90 | 0 | +0.49(+0.58%) |
Aug 20, 2013 | 83.30 | 84.59 | 83.09 | 84.41 | 121,337 | +1.23(+1.48%) |
Aug 19, 2013 | 82.56 | 83.71 | 82.53 | 83.18 | 0 | +0.15(+0.18%) |
Aug 16, 2013 | 83.01 | 84.19 | 82.61 | 83.03 | 0 | -0.17(-0.20%) |
Aug 15, 2013 | 83.38 | 83.67 | 81.59 | 83.20 | 361,282 | -0.80(-0.95%) |
Aug 14, 2013 | 84.82 | 84.89 | 83.84 | 83.99 | 0 | -0.62(-0.73%) |
Aug 13, 2013 | 84.12 | 84.88 | 83.38 | 84.61 | 328,663 | +0.45(+0.54%) |
Aug 12, 2013 | 84.54 | 84.64 | 83.79 | 84.16 | 255,139 | -0.49(-0.58%) |
Aug 09, 2013 | 85.56 | 85.68 | 84.53 | 84.65 | 119,065 | -0.89(-1.04%) |
Aug 08, 2013 | 85.73 | 86.26 | 84.33 | 85.54 | 202,623 | +0.38(+0.45%) |
Aug 07, 2013 | 86.04 | 86.15 | 84.83 | 85.16 | 194,704 | -1.24(-1.44%) |
Aug 06, 2013 | 87.53 | 87.53 | 86.04 | 86.40 | 142,368 | -0.69(-0.79%) |
Aug 05, 2013 | 86.92 | 87.51 | 86.42 | 87.09 | 154,956 | +0.22(+0.26%) |
Aug 02, 2013 | 87.54 | 87.63 | 86.32 | 86.87 | 108,502 | -0.64(-0.73%) |
Aug 01, 2013 | 85.52 | 88.34 | 85.52 | 87.51 | 393,666 | +2.63(+3.10%) |
Jul 31, 2013 | 85.22 | 85.91 | 84.44 | 84.87 | 0 | +0.06(+0.07%) |
Jul 30, 2013 | 84.38 | 85.92 | 84.38 | 84.82 | 176,403 | +0.23(+0.27%) |
Jul 29, 2013 | 85.77 | 85.94 | 84.30 | 84.59 | 0 | -1.27(-1.48%) |
Jul 26, 2013 | 86.56 | 86.95 | 85.38 | 85.86 | 0 | -0.87(-1.00%) |
Jul 25, 2013 | 86.10 | 87.73 | 86.00 | 86.73 | 0 | +0.34(+0.40%) |
Jul 24, 2013 | 85.66 | 86.44 | 84.29 | 86.38 | 0 | +1.41(+1.66%) |
Jul 23, 2013 | 84.37 | 86.07 | 83.05 | 84.98 | 0 | +0.42(+0.49%) |
Jul 22, 2013 | 84.32 | 84.70 | 83.96 | 84.56 | 0 | +0.60(+0.72%) |
Jul 19, 2013 | 84.10 | 84.50 | 83.79 | 83.96 | 0 | -0.30(-0.35%) |
Jul 18, 2013 | 82.87 | 84.46 | 82.67 | 84.25 | 0 | +1.39(+1.68%) |
Jul 17, 2013 | 82.70 | 83.09 | 82.36 | 82.86 | 114,939 | +0.57(+0.69%) |
Jul 16, 2013 | 82.65 | 82.87 | 81.30 | 82.30 | 0 | -0.44(-0.53%) |
Jul 15, 2013 | 82.35 | 82.94 | 81.89 | 82.73 | 0 | +0.40(+0.48%) |
Jul 12, 2013 | 81.17 | 82.59 | 80.66 | 82.33 | 0 | +1.14(+1.40%) |
Jul 11, 2013 | 82.05 | 82.51 | 80.28 | 81.19 | 306,309 | -0.75(-0.92%) |
Jul 10, 2013 | 82.06 | 82.36 | 81.17 | 81.94 | 0 | -0.10(-0.12%) |
Jul 09, 2013 | 83.43 | 84.00 | 81.29 | 82.05 | 0 | +0.61(+0.75%) |
Jul 08, 2013 | 81.30 | 81.71 | 80.90 | 81.43 | 0 | +0.65(+0.80%) |
Jul 05, 2013 | 78.78 | 80.83 | 78.38 | 80.79 | 0 | +2.92(+3.75%) |
Jul 03, 2013 | 77.94 | 78.32 | 77.35 | 77.87 | 0 | -0.94(-1.19%) |
Jul 02, 2013 | 78.60 | 80.04 | 78.44 | 78.80 | 0 | +0.33(+0.43%) |
Jul 01, 2013 | 77.34 | 79.67 | 77.34 | 78.47 | 0 | +1.50(+1.95%) |
Jun 28, 2013 | 77.26 | 78.31 | 76.97 | 76.97 | 784,805 | -0.80(-1.03%) |
Jun 27, 2013 | 76.85 | 78.23 | 76.34 | 77.76 | 0 | +1.58(+2.07%) |
Jun 26, 2013 | 77.13 | 77.21 | 75.10 | 76.19 | 0 | -0.22(-0.29%) |
Jun 25, 2013 | 74.91 | 76.60 | 73.64 | 76.41 | 0 | +2.51(+3.39%) |
Jun 24, 2013 | 73.14 | 74.65 | 72.73 | 73.91 | 0 | -0.08(-0.11%) |
Jun 21, 2013 | 73.80 | 74.58 | 73.41 | 73.99 | 780,641 | +0.38(+0.52%) |
Jun 20, 2013 | 72.32 | 74.25 | 72.20 | 73.61 | 0 | +0.63(+0.86%) |
Jun 19, 2013 | 73.38 | 73.65 | 72.59 | 72.98 | 0 | -0.50(-0.68%) |
Jun 18, 2013 | 73.46 | 74.12 | 73.19 | 73.48 | 0 | +0.19(+0.27%) |
Jun 17, 2013 | 73.55 | 73.96 | 72.87 | 73.29 | 360,239 | +0.00(+0.00%) |
Jun 14, 2013 | 73.04 | 73.68 | 72.42 | 73.29 | 0 | +0.98(+1.36%) |
Jun 13, 2013 | 71.15 | 72.31 | 70.92 | 72.30 | 182,864 | +0.97(+1.36%) |
Jun 12, 2013 | 72.05 | 72.19 | 71.27 | 71.33 | 133,280 | -0.44(-0.62%) |
Jun 11, 2013 | 72.35 | 72.69 | 71.66 | 71.77 | 246,202 | -1.37(-1.88%) |
Jun 10, 2013 | 72.31 | 73.40 | 71.97 | 73.15 | 0 | +0.97(+1.35%) |
Jun 07, 2013 | 71.77 | 72.36 | 71.21 | 72.17 | 0 | +1.06(+1.49%) |
Jun 06, 2013 | 70.62 | 71.13 | 70.08 | 71.12 | 0 | +0.79(+1.12%) |
Jun 05, 2013 | 71.38 | 71.51 | 70.31 | 70.33 | 0 | -1.07(-1.49%) |
Jun 04, 2013 | 71.24 | 72.21 | 70.94 | 71.39 | 0 | +0.03(+0.04%) |
Jun 03, 2013 | 71.53 | 71.82 | 70.41 | 71.37 | 290,953 | -0.19(-0.26%) |
May 31, 2013 | 71.56 | 72.27 | 71.42 | 71.55 | 208,502 | -0.28(-0.39%) |
May 30, 2013 | 71.30 | 72.01 | 70.74 | 71.83 | 0 | +0.53(+0.74%) |
May 29, 2013 | 71.25 | 71.89 | 70.88 | 71.30 | 278,488 | -0.48(-0.67%) |
May 28, 2013 | 72.31 | 72.39 | 71.24 | 71.78 | 407,088 | -0.24(-0.33%) |
May 24, 2013 | 71.23 | 72.07 | 71.15 | 72.02 | 0 | +0.51(+0.71%) |
May 23, 2013 | 71.48 | 71.82 | 70.73 | 71.51 | 0 | -0.19(-0.27%) |
May 22, 2013 | 72.40 | 72.66 | 71.19 | 71.71 | 0 | -0.79(-1.09%) |
May 21, 2013 | 72.46 | 72.70 | 72.28 | 72.50 | 0 | -0.06(-0.08%) |
May 20, 2013 | 72.57 | 73.00 | 72.18 | 72.55 | 0 | -0.26(-0.36%) |
May 17, 2013 | 71.54 | 73.27 | 71.35 | 72.81 | 0 | +1.37(+1.92%) |
May 16, 2013 | 71.58 | 71.81 | 71.30 | 71.44 | 182,654 | -0.07(-0.10%) |
May 15, 2013 | 71.26 | 71.74 | 71.13 | 71.51 | 0 | +0.44(+0.63%) |
May 13, 2013 | 70.92 | 71.59 | 70.75 | 71.07 | 0 | +0.05(+0.07%) |
May 10, 2013 | 71.00 | 71.36 | 70.89 | 71.02 | 0 | +0.02(+0.03%) |
May 09, 2013 | 70.75 | 71.44 | 70.64 | 71.00 | 0 | +0.07(+0.10%) |
May 08, 2013 | 69.74 | 71.05 | 69.45 | 70.93 | 0 | +1.14(+1.63%) |
May 07, 2013 | 68.29 | 69.91 | 68.28 | 69.79 | 0 | +1.46(+2.14%) |
May 06, 2013 | 67.46 | 68.36 | 67.20 | 68.33 | 0 | +1.03(+1.53%) |
May 03, 2013 | 66.95 | 67.52 | 66.40 | 67.30 | 0 | +0.90(+1.35%) |
May 02, 2013 | 66.07 | 67.12 | 66.02 | 66.40 | 0 | +0.38(+0.58%) |
May 01, 2013 | 66.28 | 66.37 | 65.53 | 66.02 | 0 | -0.37(-0.56%) |
Apr 30, 2013 | 66.05 | 66.39 | 65.43 | 66.39 | 913,400 | +0.37(+0.56%) |
Apr 29, 2013 | 67.32 | 67.60 | 65.78 | 66.02 | 637,437 | -1.03(-1.53%) |
Apr 26, 2013 | 67.36 | 67.44 | 66.69 | 67.05 | 359,600 | -0.22(-0.33%) |
Apr 25, 2013 | 67.54 | 67.83 | 67.17 | 67.27 | 460,435 | -0.41(-0.60%) |
Apr 24, 2013 | 67.92 | 69.55 | 67.64 | 67.68 | 0 | -0.39(-0.57%) |
Apr 23, 2013 | 70.94 | 72.30 | 66.04 | 68.07 | 2,479,476 | -2.70(-3.81%) |
Apr 22, 2013 | 71.40 | 71.40 | 70.40 | 70.76 | 103,752 | -0.49(-0.69%) |
Apr 19, 2013 | 70.81 | 71.57 | 70.60 | 71.26 | 83,563 | +0.63(+0.89%) |
Apr 18, 2013 | 71.41 | 71.61 | 70.54 | 70.62 | 98,892 | -0.76(-1.06%) |
Apr 17, 2013 | 71.89 | 72.01 | 70.68 | 71.38 | 171,486 | -0.89(-1.23%) |
Apr 16, 2013 | 71.51 | 72.37 | 71.19 | 72.27 | 190,976 | +1.33(+1.87%) |
Apr 15, 2013 | 72.42 | 72.76 | 70.94 | 70.95 | 214,787 | -1.66(-2.29%) |
Apr 12, 2013 | 72.62 | 72.90 | 72.25 | 72.61 | 152,050 | -0.10(-0.14%) |
Apr 11, 2013 | 72.19 | 72.91 | 72.07 | 72.71 | 200,117 | +0.05(+0.06%) |
Apr 10, 2013 | 71.82 | 72.70 | 71.82 | 72.66 | 207,283 | +0.79(+1.10%) |
Apr 09, 2013 | 72.11 | 72.50 | 71.48 | 71.88 | 96,271 | -0.15(-0.21%) |
Apr 08, 2013 | 71.70 | 72.02 | 70.74 | 72.02 | 133,143 | +0.51(+0.71%) |
Apr 05, 2013 | 70.63 | 71.65 | 70.33 | 71.51 | 193,603 | +0.06(+0.09%) |
Apr 04, 2013 | 72.13 | 72.13 | 71.00 | 71.45 | 229,734 | -0.39(-0.54%) |
Apr 03, 2013 | 73.40 | 73.55 | 71.61 | 71.84 | 256,399 | -1.34(-1.84%) |
Apr 02, 2013 | 73.87 | 73.87 | 72.91 | 73.18 | 534,865 | -0.16(-0.21%) |
Apr 01, 2013 | 73.05 | 73.35 | 72.47 | 73.34 | 206,204 | +0.32(+0.44%) |
Mar 28, 2013 | 73.44 | 73.44 | 72.31 | 73.02 | 191,750 | -0.20(-0.28%) |
Mar 27, 2013 | 72.50 | 73.39 | 72.24 | 73.22 | 111,720 | +0.30(+0.41%) |
Mar 26, 2013 | 73.47 | 73.47 | 72.59 | 72.92 | 231,414 | -0.05(-0.06%) |
Mar 25, 2013 | 72.77 | 73.26 | 72.08 | 72.97 | 313,550 | +0.48(+0.67%) |
Mar 22, 2013 | 71.83 | 72.55 | 71.74 | 72.49 | 133,094 | +0.76(+1.06%) |
Mar 21, 2013 | 71.81 | 72.15 | 71.48 | 71.73 | 261,486 | -0.41(-0.57%) |
Mar 20, 2013 | 72.18 | 72.53 | 71.56 | 72.14 | 120,199 | +0.37(+0.52%) |
Mar 19, 2013 | 71.20 | 71.94 | 71.09 | 71.77 | 147,376 | +0.52(+0.73%) |
Mar 18, 2013 | 71.11 | 72.02 | 70.88 | 71.25 | 369,150 | -0.40(-0.56%) |
Mar 15, 2013 | 70.82 | 71.65 | 70.62 | 71.64 | 306,584 | +0.86(+1.22%) |
Mar 14, 2013 | 70.35 | 70.91 | 70.35 | 70.78 | 155,766 | +0.45(+0.65%) |
Mar 13, 2013 | 69.92 | 70.63 | 69.92 | 70.33 | 97,126 | +0.39(+0.56%) |
Mar 12, 2013 | 70.07 | 70.25 | 69.58 | 69.94 | 159,682 | -0.33(-0.48%) |
Mar 11, 2013 | 69.72 | 70.37 | 69.61 | 70.27 | 108,156 | +0.35(+0.50%) |
Mar 08, 2013 | 70.83 | 70.88 | 69.69 | 69.92 | 159,589 | -0.34(-0.49%) |
Mar 07, 2013 | 70.02 | 70.59 | 69.84 | 70.26 | 202,645 | +0.19(+0.28%) |
Mar 06, 2013 | 69.86 | 70.17 | 69.58 | 70.07 | 110,527 | +0.44(+0.64%) |
Mar 05, 2013 | 69.47 | 69.98 | 69.09 | 69.62 | 140,877 | +0.55(+0.79%) |
Mar 04, 2013 | 68.32 | 69.36 | 68.26 | 69.08 | 293,741 | +0.73(+1.07%) |