Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 81.89 | 82.23 | 81.47 | 81.70 | 787,173 | +0.14(+0.17%) |
Mar 28, 2014 | 81.82 | 82.48 | 81.41 | 81.56 | 968,645 | +0.14(+0.17%) |
Mar 27, 2014 | 82.20 | 82.20 | 80.24 | 81.42 | 2,149,238 | -0.64(-0.78%) |
Mar 26, 2014 | 81.31 | 84.85 | 81.11 | 82.06 | 5,077,369 | +3.27(+4.15%) |
Mar 25, 2014 | 79.00 | 79.38 | 77.75 | 78.79 | 2,031,758 | -0.12(-0.15%) |
Mar 24, 2014 | 80.69 | 80.70 | 78.80 | 78.90 | 1,570,533 | -1.81(-2.25%) |
Mar 21, 2014 | 81.34 | 81.39 | 80.22 | 80.72 | 1,882,106 | +0.10(+0.12%) |
Mar 20, 2014 | 81.47 | 82.09 | 80.38 | 80.62 | 1,192,639 | -1.11(-1.36%) |
Mar 19, 2014 | 81.53 | 81.99 | 81.14 | 81.73 | 1,256,782 | +0.21(+0.26%) |
Mar 18, 2014 | 79.80 | 81.63 | 79.80 | 81.52 | 924,858 | +1.71(+2.15%) |
Mar 17, 2014 | 79.68 | 80.32 | 79.55 | 79.81 | 1,000,584 | +0.26(+0.32%) |
Mar 14, 2014 | 79.52 | 79.76 | 79.15 | 79.55 | 1,135,507 | -0.20(-0.25%) |
Mar 13, 2014 | 79.98 | 80.77 | 79.70 | 79.75 | 1,663,601 | -0.08(-0.10%) |
Mar 12, 2014 | 79.04 | 80.33 | 79.03 | 79.83 | 1,786,683 | +0.58(+0.73%) |
Mar 11, 2014 | 78.15 | 79.29 | 77.81 | 79.25 | 1,487,133 | +1.38(+1.77%) |
Mar 10, 2014 | 78.75 | 78.94 | 77.28 | 77.87 | 1,438,267 | -1.42(-1.79%) |
Mar 07, 2014 | 78.60 | 79.43 | 78.35 | 79.29 | 1,239,170 | +1.06(+1.35%) |
Mar 06, 2014 | 78.08 | 78.60 | 77.88 | 78.24 | 625,625 | +0.41(+0.52%) |
Mar 05, 2014 | 77.45 | 77.87 | 77.20 | 77.83 | 629,261 | +0.42(+0.54%) |
Mar 04, 2014 | 78.03 | 78.30 | 77.34 | 77.41 | 729,071 | +0.32(+0.41%) |
Mar 03, 2014 | 77.43 | 78.18 | 76.95 | 77.10 | 642,764 | -0.72(-0.92%) |
Feb 28, 2014 | 77.72 | 78.78 | 77.42 | 77.81 | 1,151,381 | +0.37(+0.48%) |
Feb 27, 2014 | 76.80 | 77.63 | 76.62 | 77.44 | 925,260 | +0.03(+0.04%) |
Feb 26, 2014 | 77.42 | 78.01 | 77.08 | 77.41 | 645,724 | -0.07(-0.09%) |
Feb 25, 2014 | 77.91 | 77.91 | 76.74 | 77.47 | 878,704 | -0.52(-0.67%) |
Feb 24, 2014 | 78.08 | 78.74 | 77.83 | 78.00 | 982,898 | +0.17(+0.21%) |
Feb 21, 2014 | 77.14 | 78.00 | 76.89 | 77.83 | 1,921,265 | +0.72(+0.94%) |
Feb 20, 2014 | 76.70 | 77.54 | 76.32 | 77.11 | 914,987 | +0.50(+0.65%) |
Feb 19, 2014 | 76.70 | 77.03 | 76.45 | 76.61 | 1,119,872 | -0.22(-0.28%) |
Feb 18, 2014 | 76.37 | 77.19 | 76.36 | 76.82 | 1,062,840 | +0.34(+0.45%) |
Feb 14, 2014 | 76.31 | 76.48 | 76.48 | 76.48 | 1,038,138 | +0.11(+0.14%) |
Feb 13, 2014 | 75.14 | 76.47 | 74.82 | 76.37 | 1,030,161 | +0.69(+0.91%) |
Feb 12, 2014 | 76.49 | 76.83 | 75.60 | 75.68 | 1,199,654 | -0.53(-0.70%) |
Feb 11, 2014 | 75.83 | 76.42 | 75.83 | 76.22 | 1,941,321 | +0.22(+0.30%) |
Feb 10, 2014 | 75.33 | 76.03 | 74.94 | 75.99 | 2,345,575 | +1.83(+2.47%) |
Feb 07, 2014 | 73.20 | 76.02 | 72.81 | 74.16 | 2,758,747 | -0.97(-1.30%) |
Feb 06, 2014 | 73.81 | 75.27 | 73.39 | 75.13 | 1,478,791 | +1.32(+1.79%) |
Feb 05, 2014 | 73.42 | 74.25 | 72.94 | 73.81 | 1,319,455 | -0.19(-0.26%) |
Feb 04, 2014 | 73.24 | 74.45 | 72.58 | 74.00 | 1,740,035 | +0.92(+1.25%) |
Feb 03, 2014 | 74.87 | 75.11 | 73.05 | 73.09 | 2,080,901 | -1.64(-2.19%) |
Jan 31, 2014 | 75.03 | 75.03 | 73.96 | 74.73 | 2,001,998 | +0.64(+0.86%) |
Jan 30, 2014 | 74.88 | 75.88 | 73.70 | 74.09 | 1,365,616 | -0.15(-0.20%) |
Jan 29, 2014 | 74.75 | 75.33 | 74.12 | 74.24 | 982,370 | -0.88(-1.17%) |
Jan 28, 2014 | 74.71 | 75.78 | 74.49 | 75.12 | 1,036,066 | +0.33(+0.45%) |
Jan 27, 2014 | 74.98 | 75.38 | 74.59 | 74.79 | 831,339 | -0.17(-0.22%) |
Jan 24, 2014 | 75.86 | 75.99 | 74.85 | 74.95 | 929,244 | -1.04(-1.37%) |
Jan 23, 2014 | 76.18 | 76.35 | 75.28 | 75.99 | 720,090 | -0.42(-0.56%) |
Jan 22, 2014 | 76.27 | 76.52 | 75.92 | 76.42 | 854,349 | +0.49(+0.65%) |
Jan 21, 2014 | 76.37 | 76.58 | 75.58 | 75.93 | 933,368 | -0.44(-0.58%) |
Jan 17, 2014 | 76.18 | 76.37 | 76.37 | 76.37 | 1,124,449 | +0.25(+0.33%) |
Jan 16, 2014 | 75.77 | 76.28 | 75.77 | 76.12 | 873,645 | +0.35(+0.46%) |
Jan 15, 2014 | 75.68 | 76.17 | 75.68 | 75.77 | 1,072,049 | +0.09(+0.12%) |
Jan 14, 2014 | 75.63 | 75.83 | 74.81 | 75.68 | 1,885,909 | +0.22(+0.30%) |
Jan 13, 2014 | 76.31 | 76.53 | 75.33 | 75.45 | 1,381,745 | -1.06(-1.39%) |
Jan 10, 2014 | 76.79 | 77.15 | 76.22 | 76.52 | 1,413,629 | -0.49(-0.64%) |
Jan 09, 2014 | 76.29 | 77.77 | 76.18 | 77.01 | 1,556,497 | +0.72(+0.94%) |
Jan 08, 2014 | 76.77 | 77.11 | 75.15 | 76.29 | 2,101,108 | -0.39(-0.51%) |
Jan 07, 2014 | 75.00 | 76.71 | 74.63 | 76.68 | 1,647,134 | +1.52(+2.03%) |
Jan 06, 2014 | 75.83 | 76.04 | 74.84 | 75.16 | 1,109,128 | -0.35(-0.46%) |
Jan 03, 2014 | 75.15 | 76.41 | 75.13 | 75.51 | 657,413 | +0.45(+0.60%) |
Jan 02, 2014 | 76.01 | 76.22 | 74.91 | 75.06 | 1,273,883 | -0.95(-1.25%) |
Dec 31, 2013 | 75.99 | 76.01 | 76.01 | 76.01 | 434,801 | +0.21(+0.27%) |
Dec 30, 2013 | 75.58 | 76.17 | 75.18 | 75.80 | 590,512 | +0.12(+0.16%) |
Dec 27, 2013 | 76.01 | 76.27 | 75.66 | 75.68 | 426,727 | +0.22(+0.30%) |
Dec 26, 2013 | 75.87 | 75.91 | 75.13 | 75.45 | 340,405 | -0.27(-0.36%) |
Dec 24, 2013 | 75.73 | 76.11 | 75.16 | 75.73 | 789,464 | +0.16(+0.21%) |
Dec 23, 2013 | 74.91 | 76.00 | 74.89 | 75.57 | 1,932,499 | +0.70(+0.93%) |
Dec 20, 2013 | 74.67 | 75.05 | 74.62 | 74.87 | 1,881,033 | +0.32(+0.44%) |
Dec 19, 2013 | 74.87 | 74.88 | 74.33 | 74.54 | 1,764,037 | -0.42(-0.55%) |
Dec 18, 2013 | 74.07 | 75.31 | 73.99 | 74.96 | 1,684,773 | +0.47(+0.63%) |
Dec 17, 2013 | 74.46 | 74.87 | 73.83 | 74.49 | 1,758,633 | -0.24(-0.32%) |
Dec 16, 2013 | 74.49 | 74.90 | 74.49 | 74.74 | 1,980,113 | +0.59(+0.80%) |
Dec 13, 2013 | 73.35 | 74.74 | 73.14 | 74.14 | 2,061,561 | +1.15(+1.57%) |
Dec 12, 2013 | 73.22 | 73.99 | 72.55 | 73.00 | 3,474,611 | -0.42(-0.57%) |
Dec 11, 2013 | 77.01 | 77.71 | 72.38 | 73.41 | 7,385,935 | -9.07(-10.99%) |
Dec 10, 2013 | 83.28 | 83.59 | 81.85 | 82.48 | 1,563,711 | -0.96(-1.15%) |
Dec 09, 2013 | 83.35 | 83.75 | 82.96 | 83.44 | 659,614 | +0.25(+0.30%) |
Dec 06, 2013 | 83.17 | 83.65 | 82.64 | 83.19 | 1,022,586 | +0.63(+0.77%) |
Dec 05, 2013 | 82.49 | 83.01 | 81.99 | 82.56 | 995,338 | +0.05(+0.06%) |
Dec 04, 2013 | 82.66 | 82.92 | 81.42 | 82.51 | 1,071,519 | -0.68(-0.82%) |
Dec 03, 2013 | 83.25 | 83.52 | 83.04 | 83.19 | 857,532 | -0.08(-0.10%) |
Dec 02, 2013 | 84.50 | 84.53 | 83.08 | 83.27 | 1,879,686 | -1.46(-1.72%) |
Nov 29, 2013 | 84.94 | 85.98 | 84.25 | 84.73 | 467,040 | -0.36(-0.42%) |
Nov 27, 2013 | 87.26 | 88.32 | 84.29 | 85.08 | 2,365,802 | -2.30(-2.64%) |
Nov 26, 2013 | 88.01 | 88.13 | 87.36 | 87.39 | 889,674 | -0.66(-0.75%) |
Nov 25, 2013 | 87.86 | 88.47 | 87.66 | 88.05 | 619,469 | +0.57(+0.65%) |
Nov 22, 2013 | 87.23 | 87.50 | 86.86 | 87.48 | 371,398 | +0.27(+0.31%) |
Nov 21, 2013 | 86.96 | 87.31 | 86.64 | 87.21 | 565,573 | +0.57(+0.65%) |
Nov 20, 2013 | 86.41 | 87.24 | 86.02 | 86.64 | 481,930 | +0.16(+0.18%) |
Nov 19, 2013 | 86.76 | 87.17 | 85.74 | 86.48 | 847,276 | -0.63(-0.73%) |
Nov 18, 2013 | 88.44 | 88.90 | 86.66 | 87.11 | 964,010 | -1.34(-1.51%) |
Nov 15, 2013 | 89.20 | 89.84 | 88.24 | 88.45 | 922,856 | -0.88(-0.99%) |
Nov 14, 2013 | 87.87 | 89.39 | 87.47 | 89.33 | 981,338 | +1.63(+1.86%) |
Nov 13, 2013 | 87.65 | 88.15 | 87.18 | 87.70 | 669,940 | +0.01(+0.01%) |
Nov 12, 2013 | 87.68 | 87.95 | 86.55 | 87.70 | 933,059 | -0.20(-0.23%) |
Nov 11, 2013 | 87.06 | 88.20 | 87.06 | 87.90 | 881,755 | +0.57(+0.66%) |
Nov 08, 2013 | 86.50 | 87.36 | 86.23 | 87.32 | 610,443 | +0.53(+0.61%) |
Nov 07, 2013 | 86.12 | 87.49 | 85.58 | 86.79 | 1,080,456 | +0.97(+1.13%) |
Nov 06, 2013 | 85.15 | 85.97 | 84.82 | 85.82 | 507,300 | +0.62(+0.73%) |
Nov 05, 2013 | 85.38 | 85.45 | 84.69 | 85.19 | 737,185 | -0.26(-0.30%) |
Nov 04, 2013 | 84.46 | 85.51 | 84.34 | 85.45 | 857,249 | +1.31(+1.56%) |
Nov 01, 2013 | 83.95 | 84.22 | 83.31 | 84.14 | 734,628 | +0.20(+0.24%) |
Oct 31, 2013 | 84.30 | 84.79 | 83.35 | 83.94 | 1,045,912 | -0.24(-0.29%) |
Oct 30, 2013 | 84.93 | 84.93 | 84.12 | 84.18 | 801,316 | -0.28(-0.33%) |
Oct 29, 2013 | 83.28 | 84.82 | 83.27 | 84.46 | 880,146 | +1.06(+1.28%) |
Oct 28, 2013 | 83.35 | 83.87 | 82.95 | 83.40 | 1,055,465 | +0.02(+0.03%) |
Oct 25, 2013 | 83.25 | 83.74 | 82.01 | 83.37 | 930,012 | -0.02(-0.03%) |
Oct 24, 2013 | 84.33 | 84.84 | 83.37 | 83.40 | 598,706 | -0.99(-1.17%) |
Oct 23, 2013 | 83.74 | 84.55 | 83.53 | 84.39 | 772,719 | +0.47(+0.56%) |
Oct 22, 2013 | 82.91 | 84.02 | 82.74 | 83.92 | 1,005,161 | +1.30(+1.57%) |
Oct 21, 2013 | 83.43 | 83.49 | 82.16 | 82.62 | 844,677 | -0.73(-0.88%) |
Oct 18, 2013 | 85.79 | 86.82 | 82.58 | 83.35 | 1,634,569 | -1.95(-2.29%) |
Oct 17, 2013 | 83.85 | 85.39 | 83.04 | 85.31 | 1,439,704 | +1.18(+1.40%) |
Oct 16, 2013 | 82.98 | 84.16 | 82.86 | 84.13 | 758,856 | +1.39(+1.68%) |
Oct 15, 2013 | 83.43 | 83.90 | 82.61 | 82.74 | 843,078 | -0.97(-1.16%) |
Oct 14, 2013 | 83.24 | 84.02 | 83.00 | 83.71 | 594,299 | +0.12(+0.15%) |
Oct 11, 2013 | 82.39 | 83.72 | 82.29 | 83.59 | 730,638 | +1.21(+1.46%) |
Oct 10, 2013 | 82.16 | 82.88 | 81.81 | 82.38 | 1,119,768 | -0.92(-1.11%) |
Oct 09, 2013 | 83.28 | 83.58 | 82.46 | 83.30 | 711,986 | +0.06(+0.07%) |
Oct 08, 2013 | 83.22 | 83.77 | 83.13 | 83.25 | 722,632 | +0.02(+0.02%) |
Oct 07, 2013 | 83.03 | 83.40 | 82.61 | 83.23 | 419,626 | -0.35(-0.42%) |
Oct 04, 2013 | 82.90 | 83.66 | 82.87 | 83.58 | 672,074 | +0.56(+0.67%) |
Oct 03, 2013 | 82.80 | 83.19 | 82.33 | 83.02 | 654,557 | -0.03(-0.03%) |
Oct 02, 2013 | 82.23 | 83.15 | 82.02 | 83.05 | 771,655 | +0.73(+0.89%) |
Oct 01, 2013 | 82.55 | 82.74 | 82.01 | 82.31 | 766,975 | -0.16(-0.19%) |
Sep 30, 2013 | 81.76 | 82.51 | 81.32 | 82.47 | 588,130 | +0.42(+0.52%) |
Sep 27, 2013 | 82.15 | 82.15 | 81.63 | 82.05 | 587,091 | -0.20(-0.24%) |
Sep 26, 2013 | 82.31 | 82.92 | 81.97 | 82.25 | 400,058 | +0.10(+0.12%) |
Sep 25, 2013 | 82.66 | 82.66 | 82.12 | 82.15 | 515,026 | -0.35(-0.42%) |
Sep 24, 2013 | 82.85 | 83.13 | 82.37 | 82.50 | 564,725 | -0.22(-0.27%) |
Sep 23, 2013 | 82.52 | 82.90 | 82.13 | 82.72 | 673,150 | -0.11(-0.13%) |
Sep 20, 2013 | 83.07 | 83.29 | 82.49 | 82.83 | 1,658,197 | -0.16(-0.19%) |
Sep 19, 2013 | 83.54 | 83.70 | 82.90 | 82.99 | 918,120 | -0.62(-0.75%) |
Sep 18, 2013 | 84.23 | 84.29 | 82.56 | 83.61 | 799,195 | -0.73(-0.87%) |
Sep 17, 2013 | 84.01 | 84.47 | 83.74 | 84.34 | 352,564 | +0.25(+0.30%) |
Sep 16, 2013 | 84.75 | 84.41 | 83.93 | 84.09 | 465,862 | +0.32(+0.39%) |
Sep 13, 2013 | 83.60 | 83.99 | 83.13 | 83.77 | 565,154 | +0.54(+0.65%) |
Sep 12, 2013 | 83.61 | 83.61 | 83.05 | 83.23 | 752,940 | -0.08(-0.10%) |
Sep 11, 2013 | 83.25 | 83.59 | 83.08 | 83.31 | 519,105 | +0.07(+0.09%) |
Sep 10, 2013 | 82.40 | 83.36 | 82.38 | 83.24 | 1,002,502 | +1.30(+1.58%) |
Sep 09, 2013 | 81.61 | 82.05 | 81.18 | 81.94 | 448,529 | +0.27(+0.34%) |
Sep 06, 2013 | 81.32 | 82.16 | 80.96 | 81.67 | 557,957 | +0.35(+0.43%) |
Sep 05, 2013 | 80.74 | 81.69 | 80.68 | 81.32 | 478,953 | +0.62(+0.77%) |
Sep 04, 2013 | 79.84 | 80.87 | 79.84 | 80.69 | 877,428 | +0.80(+1.00%) |
Sep 03, 2013 | 79.98 | 80.87 | 79.55 | 79.89 | 614,714 | +0.27(+0.33%) |
Aug 30, 2013 | 79.74 | 80.17 | 79.44 | 79.63 | 698,178 | -0.13(-0.17%) |
Aug 29, 2013 | 79.65 | 80.33 | 79.55 | 79.76 | 456,452 | -0.15(-0.19%) |
Aug 28, 2013 | 80.26 | 80.49 | 79.73 | 79.91 | 352,644 | +0.04(+0.05%) |
Aug 27, 2013 | 79.92 | 80.17 | 79.51 | 79.87 | 573,605 | -0.42(-0.53%) |
Aug 26, 2013 | 80.22 | 80.67 | 80.06 | 80.29 | 302,821 | +0.02(+0.02%) |
Aug 23, 2013 | 80.38 | 80.57 | 79.99 | 80.28 | 306,694 | +0.09(+0.11%) |
Aug 22, 2013 | 80.53 | 80.83 | 80.11 | 80.18 | 384,907 | -0.11(-0.13%) |
Aug 21, 2013 | 80.37 | 80.96 | 80.13 | 80.29 | 512,392 | -0.07(-0.09%) |
Aug 20, 2013 | 80.69 | 80.83 | 80.19 | 80.37 | 632,106 | -0.33(-0.41%) |
Aug 19, 2013 | 80.32 | 81.17 | 80.07 | 80.70 | 623,604 | +0.12(+0.15%) |
Aug 16, 2013 | 80.87 | 80.87 | 80.27 | 80.58 | 922,231 | -0.52(-0.65%) |
Aug 15, 2013 | 81.86 | 82.09 | 80.85 | 81.10 | 1,258,244 | -1.38(-1.67%) |
Aug 14, 2013 | 81.73 | 82.49 | 81.53 | 82.48 | 1,049,456 | +0.79(+0.97%) |
Aug 13, 2013 | 81.66 | 82.07 | 81.47 | 81.69 | 332,359 | +0.22(+0.27%) |
Aug 12, 2013 | 81.26 | 81.69 | 80.73 | 81.47 | 395,094 | +0.14(+0.17%) |
Aug 09, 2013 | 81.41 | 81.77 | 81.24 | 81.33 | 665,910 | -0.04(-0.05%) |
Aug 08, 2013 | 80.70 | 81.73 | 80.59 | 81.37 | 538,191 | +0.79(+0.98%) |
Aug 07, 2013 | 80.71 | 80.94 | 80.17 | 80.58 | 903,276 | -0.47(-0.59%) |
Aug 06, 2013 | 81.27 | 81.51 | 80.66 | 81.06 | 547,025 | -0.45(-0.55%) |
Aug 05, 2013 | 80.93 | 81.57 | 80.88 | 81.51 | 479,556 | +0.43(+0.53%) |
Aug 02, 2013 | 80.95 | 81.22 | 80.61 | 81.07 | 579,669 | +0.06(+0.07%) |
Aug 01, 2013 | 80.91 | 81.14 | 80.19 | 81.02 | 759,555 | +0.54(+0.67%) |
Jul 31, 2013 | 81.15 | 81.32 | 80.27 | 80.48 | 1,241,158 | -0.57(-0.70%) |
Jul 30, 2013 | 81.79 | 82.00 | 80.99 | 81.04 | 872,199 | -0.51(-0.62%) |
Jul 29, 2013 | 81.46 | 81.97 | 81.28 | 81.55 | 632,453 | -0.27(-0.33%) |
Jul 26, 2013 | 81.06 | 81.82 | 80.91 | 81.81 | 583,783 | +0.27(+0.33%) |
Jul 25, 2013 | 81.29 | 81.71 | 80.91 | 81.55 | 545,377 | +0.21(+0.26%) |
Jul 24, 2013 | 81.71 | 81.72 | 80.95 | 81.34 | 1,473,631 | -0.36(-0.44%) |
Jul 23, 2013 | 81.11 | 82.05 | 80.96 | 81.70 | 1,498,208 | +0.65(+0.80%) |
Jul 22, 2013 | 80.50 | 81.15 | 80.39 | 81.05 | 995,818 | +0.46(+0.57%) |
Jul 19, 2013 | 83.15 | 83.15 | 80.05 | 80.59 | 1,534,838 | -0.45(-0.55%) |
Jul 18, 2013 | 81.92 | 82.28 | 80.73 | 81.04 | 1,220,680 | -0.85(-1.04%) |
Jul 17, 2013 | 81.17 | 82.34 | 80.93 | 81.89 | 844,405 | +0.96(+1.19%) |
Jul 16, 2013 | 80.89 | 81.10 | 80.44 | 80.92 | 1,210,501 | -0.05(-0.06%) |
Jul 15, 2013 | 80.75 | 81.76 | 80.54 | 80.97 | 1,294,541 | +0.53(+0.66%) |
Jul 12, 2013 | 79.86 | 80.60 | 79.33 | 80.44 | 1,042,960 | +0.00(+0.00%) |
Jul 11, 2013 | 81.42 | 81.44 | 80.28 | 80.44 | 932,008 | -0.12(-0.15%) |
Jul 10, 2013 | 79.62 | 80.97 | 79.62 | 80.57 | 1,036,219 | +0.82(+1.03%) |
Jul 09, 2013 | 81.68 | 83.31 | 79.51 | 79.74 | 2,316,600 | -3.57(-4.28%) |
Jul 08, 2013 | 83.45 | 83.57 | 82.73 | 83.31 | 682,936 | +0.21(+0.25%) |
Jul 05, 2013 | 82.41 | 83.12 | 82.16 | 83.10 | 656,974 | +1.20(+1.46%) |
Jul 03, 2013 | 81.68 | 82.24 | 81.68 | 81.91 | 542,906 | -0.63(-0.77%) |
Jul 02, 2013 | 83.22 | 83.39 | 82.27 | 82.54 | 694,736 | -0.87(-1.04%) |
Jul 01, 2013 | 83.46 | 84.04 | 83.10 | 83.40 | 548,171 | +0.13(+0.16%) |
Jun 28, 2013 | 83.55 | 83.84 | 82.50 | 83.27 | 899,328 | -0.57(-0.68%) |
Jun 27, 2013 | 83.22 | 84.36 | 83.22 | 83.84 | 583,289 | +1.11(+1.35%) |
Jun 26, 2013 | 82.97 | 83.13 | 82.41 | 82.73 | 513,403 | +0.16(+0.19%) |
Jun 25, 2013 | 83.08 | 83.19 | 81.77 | 82.57 | 898,882 | +0.18(+0.22%) |
Jun 24, 2013 | 82.22 | 83.44 | 81.55 | 82.39 | 1,644,956 | -0.35(-0.42%) |
Jun 21, 2013 | 82.93 | 83.52 | 82.32 | 82.74 | 853,348 | +0.39(+0.47%) |
Jun 20, 2013 | 82.80 | 83.18 | 82.11 | 82.35 | 1,446,420 | -0.85(-1.02%) |
Jun 19, 2013 | 83.79 | 84.08 | 82.93 | 83.20 | 532,805 | -0.64(-0.76%) |
Jun 18, 2013 | 83.59 | 83.94 | 83.35 | 83.84 | 461,695 | +0.28(+0.34%) |
Jun 17, 2013 | 83.70 | 84.43 | 83.34 | 83.55 | 560,412 | +0.37(+0.44%) |
Jun 14, 2013 | 83.05 | 84.00 | 82.95 | 83.19 | 560,702 | -0.07(-0.08%) |
Jun 13, 2013 | 83.09 | 83.46 | 82.18 | 83.25 | 1,067,472 | +0.19(+0.23%) |
Jun 12, 2013 | 83.93 | 84.33 | 82.91 | 83.06 | 531,001 | -0.53(-0.64%) |
Jun 11, 2013 | 83.05 | 83.99 | 81.41 | 83.59 | 704,819 | -0.25(-0.30%) |
Jun 10, 2013 | 83.06 | 83.96 | 82.95 | 83.84 | 557,434 | +0.77(+0.92%) |
Jun 07, 2013 | 82.32 | 83.39 | 82.21 | 83.08 | 1,080,048 | +1.02(+1.25%) |
Jun 06, 2013 | 82.09 | 82.39 | 81.51 | 82.06 | 973,964 | +0.03(+0.04%) |
Jun 05, 2013 | 82.91 | 83.01 | 81.76 | 82.02 | 530,056 | -1.01(-1.21%) |
Jun 04, 2013 | 83.02 | 83.39 | 82.45 | 83.03 | 504,992 | -0.14(-0.17%) |
Jun 03, 2013 | 83.02 | 83.21 | 82.33 | 83.17 | 845,836 | +0.41(+0.49%) |
May 31, 2013 | 83.10 | 83.84 | 82.73 | 82.76 | 1,221,079 | -0.52(-0.63%) |
May 30, 2013 | 83.36 | 83.77 | 82.91 | 83.29 | 1,036,258 | +0.02(+0.02%) |
May 29, 2013 | 84.07 | 84.24 | 82.99 | 83.27 | 596,252 | -0.72(-0.85%) |
May 28, 2013 | 83.59 | 84.28 | 83.59 | 83.99 | 840,043 | +0.49(+0.59%) |
May 24, 2013 | 82.96 | 83.69 | 82.82 | 83.50 | 782,444 | -0.28(-0.34%) |
May 23, 2013 | 82.69 | 84.09 | 82.43 | 83.78 | 905,477 | +0.76(+0.91%) |
May 22, 2013 | 83.63 | 84.59 | 82.94 | 83.02 | 1,396,103 | -0.69(-0.82%) |
May 21, 2013 | 82.85 | 84.04 | 82.53 | 83.71 | 1,509,869 | +0.83(+1.00%) |
May 20, 2013 | 82.19 | 82.95 | 81.93 | 82.88 | 1,058,433 | +0.55(+0.67%) |
May 17, 2013 | 81.42 | 82.45 | 81.27 | 82.33 | 2,005,971 | +1.07(+1.32%) |
May 16, 2013 | 80.18 | 81.35 | 79.82 | 81.26 | 1,357,262 | +1.06(+1.33%) |
May 15, 2013 | 79.25 | 80.41 | 79.24 | 80.19 | 1,271,304 | +1.16(+1.46%) |
May 13, 2013 | 78.24 | 79.40 | 78.05 | 79.04 | 915,266 | +0.54(+0.69%) |
May 10, 2013 | 77.95 | 78.50 | 77.68 | 78.50 | 1,083,496 | +0.82(+1.06%) |
May 09, 2013 | 78.48 | 78.48 | 77.42 | 77.67 | 833,287 | -0.63(-0.81%) |
May 08, 2013 | 77.26 | 78.56 | 77.16 | 78.30 | 890,403 | +0.73(+0.94%) |
May 07, 2013 | 77.75 | 77.87 | 77.27 | 77.57 | 765,532 | -0.25(-0.32%) |
May 06, 2013 | 77.22 | 78.15 | 77.15 | 77.82 | 803,772 | +0.62(+0.80%) |
May 03, 2013 | 77.56 | 77.33 | 77.07 | 77.21 | 948,337 | -0.02(-0.02%) |
May 02, 2013 | 77.07 | 77.46 | 76.94 | 77.22 | 868,164 | +0.26(+0.33%) |
May 01, 2013 | 77.51 | 78.00 | 76.83 | 76.97 | 716,007 | -0.70(-0.90%) |
Apr 30, 2013 | 77.85 | 77.91 | 76.97 | 77.66 | 805,088 | -0.13(-0.17%) |
Apr 29, 2013 | 78.15 | 78.61 | 77.78 | 77.80 | 543,374 | -0.12(-0.16%) |
Apr 26, 2013 | 77.95 | 78.11 | 77.71 | 77.92 | 642,162 | -0.11(-0.14%) |
Apr 25, 2013 | 78.28 | 78.40 | 77.70 | 78.03 | 863,792 | -0.03(-0.04%) |
Apr 24, 2013 | 77.98 | 78.19 | 77.64 | 78.06 | 897,916 | +0.25(+0.32%) |
Apr 23, 2013 | 77.97 | 78.72 | 77.30 | 77.81 | 1,377,050 | -0.18(-0.23%) |
Apr 22, 2013 | 78.06 | 78.43 | 77.46 | 78.00 | 1,530,141 | -0.08(-0.11%) |
Apr 19, 2013 | 78.00 | 79.61 | 77.86 | 78.08 | 1,532,988 | +0.62(+0.81%) |
Apr 18, 2013 | 78.30 | 78.38 | 76.89 | 77.46 | 2,311,369 | -0.75(-0.96%) |
Apr 17, 2013 | 76.94 | 78.63 | 76.86 | 78.20 | 1,729,682 | -0.32(-0.40%) |
Apr 16, 2013 | 77.86 | 78.61 | 76.47 | 78.52 | 1,165,068 | +0.74(+0.95%) |
Apr 15, 2013 | 78.10 | 78.45 | 77.76 | 77.78 | 1,124,274 | -0.72(-0.91%) |
Apr 12, 2013 | 78.20 | 78.74 | 76.90 | 78.50 | 1,255,432 | -0.59(-0.75%) |
Apr 11, 2013 | 78.57 | 79.79 | 78.40 | 79.09 | 2,109,713 | +1.39(+1.79%) |
Apr 10, 2013 | 77.56 | 77.82 | 77.01 | 77.70 | 1,136,795 | +0.15(+0.19%) |
Apr 09, 2013 | 77.49 | 77.69 | 77.01 | 77.55 | 575,252 | +0.28(+0.37%) |
Apr 08, 2013 | 77.44 | 77.44 | 76.60 | 77.26 | 583,163 | -0.14(-0.18%) |
Apr 05, 2013 | 77.34 | 77.49 | 76.67 | 77.41 | 724,684 | -0.54(-0.69%) |
Apr 04, 2013 | 77.46 | 78.03 | 77.16 | 77.95 | 902,659 | +0.74(+0.96%) |
Apr 03, 2013 | 77.21 | 77.43 | 76.99 | 77.21 | 885,795 | +0.05(+0.06%) |
Apr 02, 2013 | 75.78 | 77.45 | 75.71 | 77.16 | 1,395,681 | +1.76(+2.34%) |