Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 97.11 | 98.63 | 96.77 | 97.98 | 135,566 | +1.14(+1.18%) |
Feb 27, 2014 | 96.62 | 97.52 | 96.28 | 96.84 | 118,767 | -0.05(-0.05%) |
Feb 26, 2014 | 96.70 | 97.97 | 96.35 | 96.89 | 125,920 | +0.07(+0.07%) |
Feb 25, 2014 | 97.60 | 97.60 | 95.77 | 96.82 | 132,609 | -0.83(-0.85%) |
Feb 24, 2014 | 97.20 | 99.36 | 96.74 | 97.65 | 371,881 | +0.91(+0.94%) |
Feb 21, 2014 | 95.64 | 96.94 | 94.66 | 96.74 | 282,724 | +1.56(+1.64%) |
Feb 20, 2014 | 93.67 | 95.27 | 93.57 | 95.18 | 99,460 | +1.72(+1.84%) |
Feb 19, 2014 | 94.76 | 95.96 | 93.44 | 93.46 | 204,627 | -1.35(-1.42%) |
Feb 18, 2014 | 94.32 | 95.34 | 94.10 | 94.81 | 140,296 | +0.62(+0.66%) |
Feb 14, 2014 | 93.61 | 94.19 | 94.19 | 94.19 | 135,100 | +0.59(+0.63%) |
Feb 13, 2014 | 92.02 | 93.98 | 91.41 | 93.60 | 112,555 | +0.75(+0.81%) |
Feb 12, 2014 | 91.64 | 93.34 | 90.40 | 92.85 | 172,292 | +1.27(+1.39%) |
Feb 11, 2014 | 90.27 | 92.03 | 90.08 | 91.58 | 126,301 | +1.05(+1.16%) |
Feb 10, 2014 | 90.15 | 90.92 | 89.02 | 90.53 | 187,634 | +0.03(+0.03%) |
Feb 07, 2014 | 90.08 | 91.51 | 89.63 | 90.50 | 158,232 | +0.68(+0.76%) |
Feb 06, 2014 | 88.74 | 90.12 | 88.74 | 89.82 | 154,879 | +1.34(+1.51%) |
Feb 05, 2014 | 88.68 | 88.99 | 87.50 | 88.48 | 156,785 | -0.72(-0.81%) |
Feb 04, 2014 | 89.18 | 89.62 | 87.57 | 89.20 | 197,155 | +0.60(+0.68%) |
Feb 03, 2014 | 91.87 | 92.39 | 87.88 | 88.60 | 281,598 | -3.27(-3.56%) |
Jan 31, 2014 | 91.16 | 92.54 | 91.16 | 91.87 | 158,339 | -0.79(-0.85%) |
Jan 30, 2014 | 92.93 | 93.82 | 92.42 | 92.66 | 138,618 | +0.65(+0.71%) |
Jan 29, 2014 | 90.78 | 92.61 | 90.78 | 92.01 | 167,240 | -0.60(-0.65%) |
Jan 28, 2014 | 92.47 | 92.84 | 91.54 | 92.61 | 225,799 | +0.29(+0.31%) |
Jan 27, 2014 | 93.05 | 93.50 | 91.77 | 92.32 | 367,033 | -0.48(-0.52%) |
Jan 24, 2014 | 94.59 | 94.59 | 91.98 | 92.80 | 387,603 | -2.15(-2.26%) |
Jan 23, 2014 | 95.87 | 96.48 | 93.35 | 94.95 | 438,680 | -1.25(-1.30%) |
Jan 22, 2014 | 94.70 | 96.44 | 93.79 | 96.20 | 188,306 | +1.80(+1.91%) |
Jan 21, 2014 | 93.26 | 94.44 | 92.97 | 94.40 | 210,950 | +1.34(+1.44%) |
Jan 17, 2014 | 92.98 | 93.06 | 93.06 | 93.06 | 120,500 | -0.16(-0.17%) |
Jan 16, 2014 | 93.84 | 94.48 | 92.86 | 93.22 | 95,128 | -0.62(-0.66%) |
Jan 15, 2014 | 92.16 | 94.36 | 92.16 | 93.84 | 97,433 | +1.60(+1.73%) |
Jan 14, 2014 | 92.22 | 92.44 | 91.56 | 92.24 | 101,303 | +0.23(+0.25%) |
Jan 13, 2014 | 92.08 | 92.89 | 91.36 | 92.01 | 105,586 | -0.40(-0.43%) |
Jan 10, 2014 | 92.22 | 92.50 | 91.64 | 92.41 | 73,901 | +0.41(+0.45%) |
Jan 09, 2014 | 90.71 | 92.01 | 90.71 | 92.00 | 133,668 | +1.50(+1.66%) |
Jan 08, 2014 | 90.25 | 90.97 | 89.16 | 90.50 | 101,435 | +0.01(+0.01%) |
Jan 07, 2014 | 89.99 | 90.64 | 89.51 | 90.49 | 97,000 | +0.91(+1.02%) |
Jan 06, 2014 | 90.21 | 90.70 | 89.26 | 89.58 | 86,964 | -0.49(-0.54%) |
Jan 03, 2014 | 90.40 | 90.99 | 89.83 | 90.07 | 93,773 | +0.01(+0.01%) |
Jan 02, 2014 | 91.79 | 91.88 | 89.57 | 90.06 | 129,075 | -1.80(-1.96%) |
Dec 31, 2013 | 91.86 | 91.86 | 91.86 | 91.86 | 101,800 | +0.03(+0.03%) |
Dec 30, 2013 | 92.53 | 92.60 | 91.63 | 91.83 | 70,279 | -0.62(-0.67%) |
Dec 27, 2013 | 93.29 | 93.29 | 92.10 | 92.45 | 84,616 | -0.41(-0.44%) |
Dec 26, 2013 | 92.95 | 93.77 | 92.62 | 92.86 | 96,113 | +0.23(+0.25%) |
Dec 24, 2013 | 91.88 | 93.05 | 90.71 | 92.63 | 62,186 | +1.08(+1.18%) |
Dec 23, 2013 | 91.03 | 91.88 | 90.79 | 91.55 | 88,360 | +0.79(+0.87%) |
Dec 20, 2013 | 91.00 | 91.38 | 90.57 | 90.76 | 524,900 | +0.06(+0.07%) |
Dec 19, 2013 | 91.16 | 91.16 | 90.38 | 90.70 | 65,749 | -0.55(-0.60%) |
Dec 18, 2013 | 90.04 | 91.42 | 89.20 | 91.25 | 111,436 | +1.57(+1.75%) |
Dec 17, 2013 | 89.64 | 89.90 | 88.84 | 89.68 | 106,680 | -0.02(-0.02%) |
Dec 16, 2013 | 89.92 | 90.95 | 89.56 | 89.70 | 134,085 | +0.01(+0.01%) |
Dec 13, 2013 | 89.10 | 90.29 | 88.92 | 89.69 | 192,201 | +0.72(+0.81%) |
Dec 12, 2013 | 88.02 | 89.46 | 87.87 | 88.97 | 155,575 | +1.08(+1.23%) |
Dec 11, 2013 | 89.20 | 89.58 | 87.33 | 87.89 | 140,984 | -1.20(-1.35%) |
Dec 10, 2013 | 89.65 | 90.37 | 89.01 | 89.09 | 114,651 | -0.91(-1.01%) |
Dec 09, 2013 | 90.70 | 91.11 | 89.67 | 90.00 | 109,203 | -0.70(-0.77%) |
Dec 06, 2013 | 91.52 | 91.52 | 90.53 | 90.70 | 80,669 | +0.28(+0.31%) |
Dec 05, 2013 | 89.45 | 90.89 | 89.33 | 90.42 | 71,433 | +0.68(+0.76%) |
Dec 04, 2013 | 89.83 | 90.43 | 88.51 | 89.74 | 144,785 | -0.73(-0.81%) |
Dec 03, 2013 | 90.81 | 91.82 | 90.32 | 90.47 | 110,946 | -0.75(-0.82%) |
Dec 02, 2013 | 92.58 | 92.80 | 90.85 | 91.22 | 100,369 | -1.51(-1.63%) |
Nov 29, 2013 | 93.58 | 93.58 | 92.68 | 92.73 | 49,859 | -0.26(-0.28%) |
Nov 27, 2013 | 92.73 | 93.16 | 91.79 | 92.99 | 161,441 | +0.60(+0.65%) |
Nov 26, 2013 | 91.33 | 92.43 | 89.93 | 92.39 | 120,841 | +1.21(+1.33%) |
Nov 25, 2013 | 90.78 | 91.80 | 90.37 | 91.18 | 99,702 | +0.39(+0.43%) |
Nov 22, 2013 | 90.43 | 91.10 | 89.61 | 90.79 | 81,333 | +0.62(+0.69%) |
Nov 21, 2013 | 88.32 | 90.18 | 87.33 | 90.17 | 117,458 | +2.02(+2.29%) |
Nov 20, 2013 | 89.21 | 89.21 | 87.50 | 88.15 | 130,124 | -0.56(-0.63%) |
Nov 19, 2013 | 88.47 | 89.61 | 88.29 | 88.71 | 112,505 | +0.09(+0.10%) |
Nov 18, 2013 | 89.45 | 89.68 | 88.11 | 88.62 | 86,184 | -0.24(-0.27%) |
Nov 15, 2013 | 89.33 | 89.33 | 88.24 | 88.86 | 98,342 | -0.59(-0.66%) |
Nov 14, 2013 | 88.47 | 89.73 | 88.47 | 89.45 | 107,769 | +0.69(+0.78%) |
Nov 13, 2013 | 87.44 | 88.87 | 87.44 | 88.76 | 79,682 | +0.63(+0.71%) |
Nov 12, 2013 | 87.09 | 88.44 | 86.71 | 88.13 | 242,555 | +0.82(+0.94%) |
Nov 11, 2013 | 87.41 | 87.48 | 86.69 | 87.31 | 81,194 | -0.20(-0.23%) |
Nov 08, 2013 | 86.92 | 87.84 | 86.40 | 87.51 | 117,773 | +0.49(+0.56%) |
Nov 07, 2013 | 88.82 | 89.19 | 86.92 | 87.02 | 118,285 | -1.67(-1.88%) |
Nov 06, 2013 | 88.97 | 90.08 | 88.36 | 88.69 | 127,432 | +0.04(+0.05%) |
Nov 05, 2013 | 88.31 | 89.11 | 87.97 | 88.65 | 118,508 | -0.03(-0.03%) |
Nov 04, 2013 | 87.62 | 88.79 | 87.43 | 88.68 | 154,942 | +1.15(+1.31%) |
Nov 01, 2013 | 88.68 | 89.03 | 86.98 | 87.53 | 302,744 | -1.29(-1.45%) |
Oct 31, 2013 | 89.47 | 90.57 | 88.80 | 88.82 | 173,472 | -0.57(-0.64%) |
Oct 30, 2013 | 91.10 | 91.52 | 89.05 | 89.39 | 111,371 | -1.84(-2.02%) |
Oct 29, 2013 | 90.58 | 91.25 | 90.31 | 91.23 | 131,917 | +0.65(+0.72%) |
Oct 28, 2013 | 90.14 | 90.80 | 89.42 | 90.58 | 159,119 | +0.33(+0.37%) |
Oct 25, 2013 | 91.12 | 91.17 | 88.62 | 90.25 | 207,751 | -0.29(-0.32%) |
Oct 24, 2013 | 90.14 | 90.92 | 88.96 | 90.54 | 157,759 | +0.95(+1.06%) |
Oct 23, 2013 | 88.94 | 91.19 | 88.94 | 89.59 | 148,592 | +0.17(+0.19%) |
Oct 22, 2013 | 88.65 | 89.99 | 88.45 | 89.42 | 111,249 | +0.88(+0.99%) |
Oct 21, 2013 | 88.27 | 88.72 | 87.79 | 88.54 | 168,621 | +0.31(+0.35%) |
Oct 18, 2013 | 88.88 | 88.94 | 86.97 | 88.23 | 149,988 | +0.15(+0.17%) |
Oct 17, 2013 | 86.93 | 88.27 | 86.93 | 88.08 | 111,421 | +0.85(+0.97%) |
Oct 16, 2013 | 86.61 | 87.35 | 86.18 | 87.23 | 112,464 | +0.97(+1.12%) |
Oct 15, 2013 | 87.55 | 87.81 | 86.12 | 86.26 | 82,599 | -1.36(-1.55%) |
Oct 14, 2013 | 86.87 | 87.91 | 86.19 | 87.62 | 117,664 | +0.45(+0.52%) |
Oct 11, 2013 | 85.20 | 87.23 | 85.00 | 87.17 | 94,599 | +1.47(+1.72%) |
Oct 10, 2013 | 83.81 | 85.70 | 82.97 | 85.70 | 48,036 | +2.92(+3.53%) |
Oct 09, 2013 | 83.48 | 84.14 | 82.42 | 82.78 | 102,029 | -0.50(-0.60%) |
Oct 08, 2013 | 83.77 | 84.21 | 83.05 | 83.28 | 79,812 | -0.39(-0.47%) |
Oct 07, 2013 | 83.29 | 84.29 | 82.97 | 83.67 | 72,584 | -0.62(-0.74%) |
Oct 04, 2013 | 83.96 | 84.82 | 83.96 | 84.29 | 50,800 | +0.11(+0.13%) |
Oct 03, 2013 | 85.01 | 86.01 | 83.56 | 84.18 | 138,741 | -1.18(-1.38%) |
Oct 02, 2013 | 85.31 | 85.57 | 84.20 | 85.36 | 107,098 | -0.47(-0.55%) |
Oct 01, 2013 | 84.92 | 85.83 | 84.63 | 85.83 | 126,068 | +0.90(+1.06%) |
Sep 30, 2013 | 83.77 | 85.04 | 83.77 | 84.93 | 75,239 | +0.12(+0.14%) |
Sep 27, 2013 | 84.70 | 85.19 | 84.42 | 84.81 | 109,570 | -0.65(-0.76%) |
Sep 26, 2013 | 84.27 | 85.49 | 84.27 | 85.46 | 86,620 | +1.17(+1.39%) |
Sep 25, 2013 | 84.89 | 85.33 | 84.17 | 84.29 | 66,403 | -0.72(-0.85%) |
Sep 24, 2013 | 84.49 | 85.54 | 83.31 | 85.01 | 81,060 | +0.37(+0.44%) |
Sep 23, 2013 | 85.00 | 85.17 | 84.19 | 84.64 | 84,536 | -0.35(-0.41%) |
Sep 20, 2013 | 86.11 | 86.30 | 84.59 | 84.99 | 217,846 | -0.78(-0.91%) |
Sep 19, 2013 | 86.94 | 86.94 | 85.59 | 85.77 | 73,681 | -0.89(-1.03%) |
Sep 18, 2013 | 85.75 | 87.10 | 84.58 | 86.66 | 137,841 | +0.71(+0.83%) |
Sep 17, 2013 | 83.24 | 85.96 | 83.05 | 85.95 | 143,396 | +2.39(+2.86%) |
Sep 16, 2013 | 83.71 | 83.79 | 83.00 | 83.56 | 61,493 | +0.80(+0.97%) |
Sep 13, 2013 | 82.67 | 83.12 | 82.08 | 82.76 | 70,673 | +0.58(+0.71%) |
Sep 12, 2013 | 82.22 | 82.59 | 81.96 | 82.18 | 67,383 | -0.17(-0.21%) |
Sep 11, 2013 | 81.85 | 82.77 | 81.74 | 82.35 | 58,646 | +0.21(+0.26%) |
Sep 10, 2013 | 81.15 | 82.20 | 80.46 | 82.14 | 98,501 | +1.25(+1.55%) |
Sep 09, 2013 | 79.68 | 81.32 | 79.68 | 80.89 | 93,155 | +1.50(+1.89%) |
Sep 06, 2013 | 80.16 | 80.16 | 77.51 | 79.39 | 56,708 | -0.17(-0.21%) |
Sep 05, 2013 | 79.18 | 79.86 | 78.76 | 79.56 | 116,584 | +0.51(+0.65%) |
Sep 04, 2013 | 78.05 | 79.35 | 78.05 | 79.05 | 77,590 | +1.05(+1.35%) |
Sep 03, 2013 | 78.10 | 79.26 | 76.97 | 78.00 | 137,134 | +0.83(+1.08%) |
Aug 30, 2013 | 78.44 | 78.49 | 76.96 | 77.17 | 122,599 | -1.42(-1.81%) |
Aug 29, 2013 | 78.06 | 79.33 | 77.84 | 78.59 | 71,843 | +0.27(+0.34%) |
Aug 28, 2013 | 77.78 | 78.74 | 77.41 | 78.32 | 87,116 | +0.52(+0.67%) |
Aug 27, 2013 | 78.67 | 79.55 | 77.72 | 77.80 | 60,034 | -1.96(-2.46%) |
Aug 26, 2013 | 80.57 | 80.93 | 79.73 | 79.76 | 81,506 | -0.89(-1.10%) |
Aug 23, 2013 | 80.10 | 80.79 | 80.00 | 80.65 | 122,344 | +0.55(+0.69%) |
Aug 22, 2013 | 79.68 | 80.60 | 79.27 | 80.10 | 86,415 | +0.60(+0.75%) |
Aug 21, 2013 | 79.93 | 80.32 | 79.28 | 79.50 | 61,042 | -0.85(-1.06%) |
Aug 20, 2013 | 79.66 | 80.84 | 78.87 | 80.35 | 74,862 | +1.01(+1.27%) |
Aug 19, 2013 | 80.45 | 80.65 | 79.32 | 79.34 | 69,127 | -0.97(-1.21%) |
Aug 16, 2013 | 79.82 | 81.10 | 79.81 | 80.31 | 97,373 | +0.33(+0.41%) |
Aug 15, 2013 | 80.50 | 80.50 | 79.59 | 79.98 | 95,628 | -1.17(-1.44%) |
Aug 14, 2013 | 81.30 | 81.66 | 80.61 | 81.15 | 115,802 | -0.34(-0.42%) |
Aug 13, 2013 | 81.17 | 81.86 | 81.00 | 81.49 | 91,802 | +0.16(+0.20%) |
Aug 12, 2013 | 81.06 | 81.59 | 80.92 | 81.33 | 81,022 | -0.34(-0.42%) |
Aug 09, 2013 | 81.82 | 81.98 | 81.07 | 81.67 | 73,307 | -0.30(-0.37%) |
Aug 08, 2013 | 82.08 | 82.76 | 81.78 | 81.97 | 89,380 | +0.14(+0.17%) |
Aug 07, 2013 | 81.97 | 82.23 | 81.48 | 81.83 | 61,101 | -0.44(-0.53%) |
Aug 06, 2013 | 83.52 | 83.52 | 82.05 | 82.27 | 90,552 | -0.67(-0.81%) |
Aug 05, 2013 | 82.11 | 83.47 | 82.11 | 82.94 | 137,803 | +0.62(+0.75%) |
Aug 02, 2013 | 82.09 | 83.29 | 81.64 | 82.32 | 187,243 | -0.11(-0.13%) |
Aug 01, 2013 | 80.86 | 82.58 | 80.74 | 82.43 | 149,692 | +2.26(+2.82%) |
Jul 31, 2013 | 80.62 | 81.20 | 80.13 | 80.17 | 148,093 | -0.52(-0.64%) |
Jul 30, 2013 | 80.90 | 81.30 | 80.14 | 80.69 | 115,706 | -0.22(-0.27%) |
Jul 29, 2013 | 80.66 | 81.26 | 80.39 | 80.91 | 346,874 | -0.08(-0.10%) |
Jul 26, 2013 | 80.67 | 81.06 | 80.33 | 80.99 | 177,267 | -0.26(-0.32%) |
Jul 25, 2013 | 81.02 | 81.84 | 80.73 | 81.25 | 359,627 | +0.05(+0.06%) |
Jul 24, 2013 | 81.39 | 81.86 | 80.93 | 81.20 | 164,053 | -0.07(-0.09%) |
Jul 23, 2013 | 81.31 | 82.19 | 81.09 | 81.27 | 113,988 | +0.36(+0.44%) |
Jul 22, 2013 | 80.15 | 81.22 | 80.15 | 80.91 | 126,550 | +0.47(+0.58%) |
Jul 19, 2013 | 80.31 | 80.62 | 80.13 | 80.44 | 89,430 | +0.10(+0.12%) |
Jul 18, 2013 | 79.69 | 80.88 | 79.69 | 80.34 | 109,955 | +0.64(+0.81%) |
Jul 17, 2013 | 80.02 | 80.28 | 79.29 | 79.70 | 79,173 | -0.00(-0.00%) |
Jul 16, 2013 | 80.42 | 80.42 | 79.06 | 79.70 | 75,157 | -0.65(-0.81%) |
Jul 15, 2013 | 79.99 | 80.74 | 79.87 | 80.35 | 98,700 | +0.39(+0.49%) |
Jul 12, 2013 | 80.65 | 81.57 | 79.83 | 79.96 | 104,881 | -0.40(-0.50%) |
Jul 11, 2013 | 80.89 | 80.89 | 80.07 | 80.36 | 117,703 | +0.39(+0.49%) |
Jul 10, 2013 | 79.93 | 80.49 | 79.55 | 79.97 | 75,979 | -0.09(-0.11%) |
Jul 09, 2013 | 80.13 | 80.47 | 79.61 | 80.06 | 112,728 | +0.45(+0.57%) |
Jul 08, 2013 | 79.83 | 79.99 | 79.26 | 79.61 | 118,827 | +0.32(+0.40%) |
Jul 05, 2013 | 78.36 | 79.91 | 77.99 | 79.29 | 117,616 | +1.95(+2.52%) |
Jul 03, 2013 | 76.70 | 77.62 | 76.26 | 77.34 | 50,818 | +0.42(+0.55%) |
Jul 02, 2013 | 77.67 | 78.26 | 76.69 | 76.92 | 174,849 | -0.75(-0.97%) |
Jul 01, 2013 | 77.72 | 78.86 | 77.55 | 77.67 | 149,680 | +0.32(+0.41%) |
Jun 28, 2013 | 76.48 | 77.92 | 76.48 | 77.35 | 378,976 | +0.60(+0.78%) |
Jun 27, 2013 | 75.80 | 76.97 | 75.67 | 76.75 | 113,083 | +1.63(+2.17%) |
Jun 26, 2013 | 74.86 | 75.81 | 74.58 | 75.12 | 82,150 | +0.71(+0.95%) |
Jun 25, 2013 | 75.43 | 75.74 | 73.52 | 74.41 | 130,235 | -0.52(-0.69%) |
Jun 24, 2013 | 75.37 | 75.88 | 74.37 | 74.93 | 119,411 | -0.98(-1.29%) |
Jun 21, 2013 | 75.02 | 76.22 | 74.60 | 75.91 | 254,302 | +1.12(+1.50%) |
Jun 20, 2013 | 75.05 | 75.52 | 74.51 | 74.79 | 72,819 | -1.43(-1.88%) |
Jun 19, 2013 | 77.12 | 77.42 | 76.19 | 76.22 | 95,458 | -1.14(-1.47%) |
Jun 18, 2013 | 76.10 | 77.79 | 76.07 | 77.36 | 89,381 | +1.30(+1.71%) |
Jun 17, 2013 | 75.79 | 76.41 | 75.19 | 76.06 | 93,342 | +1.09(+1.45%) |
Jun 14, 2013 | 75.73 | 75.79 | 74.22 | 74.97 | 63,478 | -0.70(-0.93%) |
Jun 13, 2013 | 73.77 | 75.77 | 73.36 | 75.67 | 66,482 | +1.39(+1.87%) |
Jun 12, 2013 | 75.50 | 75.58 | 73.99 | 74.28 | 66,034 | -0.81(-1.08%) |
Jun 11, 2013 | 75.00 | 75.39 | 73.91 | 75.09 | 134,837 | -0.50(-0.66%) |
Jun 10, 2013 | 75.82 | 75.82 | 75.26 | 75.59 | 78,908 | +0.03(+0.04%) |
Jun 07, 2013 | 75.00 | 75.85 | 74.53 | 75.56 | 146,272 | +0.87(+1.16%) |
Jun 06, 2013 | 74.64 | 74.92 | 74.18 | 74.69 | 170,179 | -0.05(-0.07%) |
Jun 05, 2013 | 76.27 | 76.78 | 74.58 | 74.74 | 99,121 | -1.85(-2.42%) |
Jun 04, 2013 | 77.79 | 78.12 | 76.03 | 76.59 | 94,335 | -1.32(-1.69%) |
Jun 03, 2013 | 77.52 | 78.21 | 76.89 | 77.91 | 213,559 | +0.69(+0.89%) |
May 31, 2013 | 77.45 | 78.07 | 77.22 | 77.22 | 93,727 | -0.73(-0.94%) |
May 30, 2013 | 77.73 | 78.21 | 77.63 | 77.95 | 47,169 | +0.30(+0.39%) |
May 29, 2013 | 77.70 | 78.20 | 77.18 | 77.65 | 49,081 | -0.81(-1.03%) |
May 28, 2013 | 78.04 | 79.04 | 77.85 | 78.46 | 143,599 | +1.44(+1.87%) |
May 24, 2013 | 76.29 | 77.10 | 75.67 | 77.02 | 126,433 | +0.52(+0.68%) |
May 23, 2013 | 76.09 | 76.69 | 75.73 | 76.50 | 83,273 | +0.19(+0.25%) |
May 22, 2013 | 77.04 | 77.45 | 75.78 | 76.31 | 115,181 | -0.80(-1.04%) |
May 21, 2013 | 77.02 | 77.24 | 76.63 | 77.11 | 91,336 | +0.07(+0.09%) |
May 20, 2013 | 77.06 | 77.46 | 76.74 | 77.04 | 117,714 | -0.30(-0.39%) |
May 17, 2013 | 77.30 | 77.44 | 77.10 | 77.34 | 177,238 | +0.54(+0.70%) |
May 16, 2013 | 77.32 | 77.62 | 76.48 | 76.80 | 96,931 | -0.72(-0.93%) |
May 15, 2013 | 77.35 | 77.73 | 77.09 | 77.52 | 158,315 | +0.50(+0.65%) |
May 13, 2013 | 77.19 | 77.43 | 76.81 | 77.02 | 67,797 | -0.54(-0.70%) |
May 10, 2013 | 77.46 | 78.00 | 77.27 | 77.56 | 81,041 | +0.11(+0.14%) |
May 09, 2013 | 77.27 | 78.15 | 77.27 | 77.45 | 99,213 | -0.34(-0.44%) |
May 08, 2013 | 77.09 | 78.12 | 77.05 | 77.79 | 77,201 | +0.29(+0.37%) |
May 07, 2013 | 76.47 | 77.54 | 75.98 | 77.50 | 78,294 | +1.30(+1.71%) |
May 06, 2013 | 76.36 | 76.91 | 76.09 | 76.20 | 90,317 | -0.14(-0.18%) |
May 03, 2013 | 75.17 | 76.54 | 74.33 | 76.34 | 126,458 | +2.01(+2.70%) |
May 02, 2013 | 74.11 | 74.57 | 73.75 | 74.33 | 115,620 | +0.40(+0.54%) |
May 01, 2013 | 74.95 | 75.15 | 73.84 | 73.93 | 199,785 | -1.13(-1.51%) |
Apr 30, 2013 | 75.10 | 75.37 | 74.43 | 75.06 | 84,305 | +0.03(+0.04%) |
Apr 29, 2013 | 74.94 | 75.20 | 74.37 | 75.03 | 149,056 | +0.21(+0.28%) |
Apr 26, 2013 | 75.42 | 75.45 | 74.50 | 74.82 | 120,618 | -0.63(-0.83%) |
Apr 25, 2013 | 75.56 | 76.04 | 75.29 | 75.45 | 262,840 | +0.32(+0.43%) |
Apr 24, 2013 | 73.76 | 75.54 | 73.29 | 75.13 | 189,260 | +1.08(+1.46%) |
Apr 23, 2013 | 74.57 | 74.71 | 72.96 | 74.05 | 150,271 | +0.09(+0.12%) |
Apr 22, 2013 | 73.38 | 74.10 | 72.53 | 73.96 | 115,374 | +0.75(+1.02%) |
Apr 19, 2013 | 73.13 | 73.60 | 72.69 | 73.21 | 262,972 | +0.07(+0.10%) |
Apr 18, 2013 | 74.76 | 74.76 | 72.49 | 73.14 | 233,397 | -1.50(-2.01%) |
Apr 17, 2013 | 76.86 | 76.86 | 74.13 | 74.64 | 187,108 | -2.66(-3.44%) |
Apr 16, 2013 | 75.75 | 77.39 | 75.48 | 77.30 | 166,274 | +2.04(+2.71%) |
Apr 15, 2013 | 77.91 | 77.91 | 75.08 | 75.26 | 141,720 | -3.07(-3.92%) |
Apr 12, 2013 | 77.92 | 78.43 | 77.92 | 78.33 | 68,186 | -0.01(-0.01%) |
Apr 11, 2013 | 78.53 | 78.89 | 78.01 | 78.34 | 80,541 | -0.24(-0.31%) |
Apr 10, 2013 | 77.36 | 78.69 | 77.36 | 78.58 | 122,950 | +1.56(+2.03%) |
Apr 09, 2013 | 77.91 | 78.01 | 76.99 | 77.02 | 96,291 | -0.95(-1.22%) |
Apr 08, 2013 | 75.71 | 78.05 | 75.70 | 77.97 | 166,472 | +2.39(+3.16%) |
Apr 05, 2013 | 74.58 | 75.92 | 74.54 | 75.58 | 108,209 | -0.36(-0.47%) |
Apr 04, 2013 | 76.20 | 76.48 | 75.68 | 75.94 | 170,439 | -0.12(-0.16%) |
Apr 03, 2013 | 77.24 | 77.89 | 75.80 | 76.06 | 178,157 | -1.15(-1.49%) |
Apr 02, 2013 | 78.33 | 78.39 | 76.98 | 77.21 | 90,045 | -0.83(-1.06%) |
Apr 01, 2013 | 78.46 | 78.89 | 76.75 | 78.04 | 239,171 | -0.40(-0.51%) |
Mar 28, 2013 | 78.57 | 78.71 | 77.86 | 78.44 | 72,602 | +0.12(+0.15%) |
Mar 27, 2013 | 76.92 | 78.42 | 76.74 | 78.32 | 103,488 | +0.75(+0.97%) |
Mar 26, 2013 | 76.84 | 77.77 | 76.84 | 77.57 | 69,765 | +0.94(+1.23%) |
Mar 25, 2013 | 77.25 | 77.56 | 75.58 | 76.63 | 131,204 | -0.34(-0.44%) |
Mar 22, 2013 | 76.77 | 77.40 | 76.75 | 76.97 | 88,755 | +0.32(+0.42%) |
Mar 21, 2013 | 76.74 | 77.43 | 76.33 | 76.65 | 84,987 | -0.57(-0.74%) |
Mar 20, 2013 | 76.94 | 77.51 | 76.94 | 77.22 | 165,608 | +0.63(+0.82%) |
Mar 19, 2013 | 77.42 | 77.68 | 75.88 | 76.59 | 338,982 | -0.70(-0.91%) |
Mar 18, 2013 | 77.73 | 78.10 | 77.03 | 77.29 | 267,525 | -1.23(-1.57%) |
Mar 15, 2013 | 77.50 | 78.53 | 77.50 | 78.52 | 207,985 | +0.44(+0.56%) |
Mar 14, 2013 | 77.32 | 78.09 | 77.32 | 78.08 | 87,498 | +0.78(+1.01%) |
Mar 13, 2013 | 76.44 | 77.43 | 76.44 | 77.30 | 82,098 | +0.76(+0.99%) |
Mar 12, 2013 | 76.45 | 76.77 | 75.97 | 76.54 | 123,009 | +0.24(+0.31%) |
Mar 11, 2013 | 76.28 | 76.80 | 76.14 | 76.30 | 98,011 | -0.19(-0.25%) |
Mar 08, 2013 | 76.17 | 76.55 | 75.63 | 76.49 | 93,163 | +1.11(+1.47%) |
Mar 07, 2013 | 75.12 | 75.45 | 74.70 | 75.38 | 77,294 | +0.52(+0.69%) |
Mar 06, 2013 | 74.79 | 75.13 | 74.37 | 74.86 | 95,598 | +0.06(+0.08%) |
Mar 05, 2013 | 74.10 | 75.12 | 74.10 | 74.80 | 130,620 | +1.08(+1.47%) |
Mar 04, 2013 | 73.91 | 74.17 | 72.72 | 73.72 | 123,784 | -0.51(-0.69%) |