Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 101.12 | 101.25 | 100.79 | 100.88 | 39,407 | +0.01(+0.01%) |
Nov 27, 2013 | 101.21 | 101.23 | 100.73 | 100.87 | 154,305 | +0.09(+0.09%) |
Nov 26, 2013 | 101.39 | 101.39 | 100.79 | 100.79 | 302,745 | -0.30(-0.30%) |
Nov 25, 2013 | 101.14 | 101.63 | 101.04 | 101.09 | 321,026 | +0.31(+0.31%) |
Nov 22, 2013 | 100.00 | 100.81 | 99.87 | 100.78 | 84,802 | +1.22(+1.23%) |
Nov 21, 2013 | 99.31 | 99.77 | 99.27 | 99.55 | 188,136 | +0.54(+0.54%) |
Nov 20, 2013 | 98.81 | 99.52 | 98.67 | 99.01 | 86,753 | +0.33(+0.33%) |
Nov 19, 2013 | 98.53 | 98.85 | 98.13 | 98.68 | 76,589 | +0.10(+0.11%) |
Nov 18, 2013 | 99.35 | 99.41 | 98.43 | 98.58 | 81,236 | -0.50(-0.50%) |
Nov 15, 2013 | 98.49 | 99.07 | 98.47 | 99.07 | 56,273 | +0.46(+0.47%) |
Nov 14, 2013 | 98.03 | 98.71 | 98.03 | 98.61 | 95,864 | +0.79(+0.81%) |
Nov 13, 2013 | 96.85 | 97.82 | 96.55 | 97.82 | 59,375 | +0.62(+0.63%) |
Nov 12, 2013 | 97.00 | 97.24 | 96.75 | 97.21 | 30,950 | -0.03(-0.03%) |
Nov 11, 2013 | 97.05 | 97.38 | 97.01 | 97.23 | 70,310 | +0.31(+0.32%) |
Nov 08, 2013 | 95.44 | 96.97 | 95.44 | 96.92 | 61,174 | +1.53(+1.60%) |
Nov 07, 2013 | 96.70 | 96.89 | 95.39 | 95.39 | 52,675 | -0.89(-0.93%) |
Nov 06, 2013 | 96.95 | 97.18 | 96.24 | 96.29 | 92,680 | -0.41(-0.42%) |
Nov 05, 2013 | 96.72 | 96.83 | 96.27 | 96.69 | 49,427 | -0.20(-0.21%) |
Nov 04, 2013 | 96.99 | 97.17 | 96.65 | 96.89 | 74,813 | +0.11(+0.12%) |
Nov 01, 2013 | 96.28 | 96.93 | 96.15 | 96.78 | 290,785 | +0.40(+0.41%) |
Oct 31, 2013 | 96.87 | 97.01 | 96.12 | 96.38 | 70,416 | -0.31(-0.32%) |
Oct 30, 2013 | 97.57 | 97.60 | 96.49 | 96.69 | 190,793 | -0.63(-0.64%) |
Oct 29, 2013 | 96.84 | 97.33 | 96.67 | 97.32 | 118,701 | +0.60(+0.62%) |
Oct 28, 2013 | 96.34 | 96.92 | 96.25 | 96.72 | 1,101,957 | +0.25(+0.26%) |
Oct 25, 2013 | 96.45 | 96.47 | 95.96 | 96.47 | 66,445 | +0.08(+0.08%) |
Oct 24, 2013 | 96.77 | 96.85 | 96.31 | 96.39 | 104,452 | -0.13(-0.13%) |
Oct 23, 2013 | 96.35 | 96.60 | 95.99 | 96.52 | 75,304 | -0.09(-0.09%) |
Oct 22, 2013 | 95.87 | 96.75 | 95.83 | 96.61 | 95,003 | +0.96(+1.01%) |
Oct 21, 2013 | 96.02 | 96.03 | 95.37 | 95.64 | 171,147 | -0.46(-0.48%) |
Oct 18, 2013 | 96.57 | 96.57 | 95.62 | 96.10 | 694,091 | -0.37(-0.39%) |
Oct 17, 2013 | 95.25 | 96.54 | 95.22 | 96.48 | 93,327 | +0.68(+0.71%) |
Oct 16, 2013 | 94.38 | 95.81 | 94.38 | 95.80 | 945,165 | +2.00(+2.13%) |
Oct 15, 2013 | 94.27 | 94.53 | 93.69 | 93.80 | 202,805 | -0.51(-0.54%) |
Oct 14, 2013 | 93.30 | 94.37 | 93.02 | 94.31 | 2,460,502 | +0.64(+0.69%) |
Oct 11, 2013 | 93.39 | 93.81 | 93.19 | 93.67 | 299,952 | +0.61(+0.65%) |
Oct 10, 2013 | 92.32 | 93.25 | 92.32 | 93.06 | 2,161,083 | +1.82(+2.00%) |
Oct 09, 2013 | 91.55 | 91.64 | 90.66 | 91.24 | 1,447,265 | -0.23(-0.26%) |
Oct 08, 2013 | 92.96 | 92.98 | 91.45 | 91.47 | 448,525 | -1.60(-1.72%) |
Oct 07, 2013 | 93.50 | 93.64 | 93.01 | 93.07 | 108,437 | -0.95(-1.01%) |
Oct 04, 2013 | 93.42 | 94.17 | 93.17 | 94.02 | 193,579 | +0.84(+0.90%) |
Oct 03, 2013 | 93.71 | 93.77 | 92.77 | 93.17 | 334,899 | -0.85(-0.91%) |
Oct 02, 2013 | 93.53 | 94.04 | 93.38 | 94.03 | 1,259,075 | -0.17(-0.18%) |
Oct 01, 2013 | 92.93 | 94.19 | 92.93 | 94.19 | 1,115,953 | +1.29(+1.39%) |
Sep 30, 2013 | 92.46 | 93.11 | 92.31 | 92.90 | 260,958 | -0.21(-0.22%) |
Sep 27, 2013 | 92.87 | 93.28 | 92.68 | 93.11 | 71,302 | -0.07(-0.07%) |
Sep 26, 2013 | 92.96 | 93.48 | 92.86 | 93.17 | 71,918 | +0.41(+0.44%) |
Sep 25, 2013 | 93.64 | 93.64 | 92.75 | 92.77 | 94,386 | -0.68(-0.73%) |
Sep 24, 2013 | 93.76 | 94.02 | 93.43 | 93.44 | 124,244 | -0.42(-0.45%) |
Sep 23, 2013 | 94.42 | 94.42 | 93.46 | 93.87 | 996,762 | -0.75(-0.79%) |
Sep 20, 2013 | 94.86 | 95.10 | 94.44 | 94.61 | 58,671 | -0.19(-0.20%) |
Sep 19, 2013 | 95.18 | 95.44 | 94.59 | 94.80 | 75,616 | -0.36(-0.38%) |
Sep 18, 2013 | 94.45 | 95.31 | 94.00 | 95.17 | 117,942 | +0.63(+0.67%) |
Sep 17, 2013 | 94.56 | 94.56 | 94.15 | 94.53 | 116,307 | +0.08(+0.08%) |
Sep 16, 2013 | 94.55 | 94.74 | 93.54 | 94.46 | 924,006 | +0.92(+0.98%) |
Sep 13, 2013 | 93.67 | 93.67 | 93.28 | 93.54 | 48,031 | +0.12(+0.12%) |
Sep 12, 2013 | 93.74 | 93.83 | 93.36 | 93.42 | 55,735 | -0.12(-0.13%) |
Sep 11, 2013 | 93.23 | 93.62 | 92.99 | 93.55 | 80,859 | +0.49(+0.53%) |
Sep 10, 2013 | 93.04 | 93.20 | 92.67 | 93.05 | 139,495 | +0.49(+0.52%) |
Sep 09, 2013 | 92.06 | 92.58 | 91.85 | 92.57 | 74,177 | +0.65(+0.71%) |
Sep 06, 2013 | 92.02 | 92.44 | 90.94 | 91.92 | 76,370 | +0.10(+0.10%) |
Sep 05, 2013 | 91.76 | 91.93 | 91.53 | 91.82 | 72,259 | +0.16(+0.18%) |
Sep 04, 2013 | 90.76 | 91.77 | 90.70 | 91.66 | 173,296 | +1.10(+1.22%) |
Sep 03, 2013 | 91.00 | 91.16 | 90.16 | 90.56 | 634,220 | +0.51(+0.57%) |
Aug 30, 2013 | 90.64 | 90.64 | 89.79 | 90.05 | 122,505 | -0.43(-0.48%) |
Aug 29, 2013 | 89.95 | 91.02 | 89.92 | 90.48 | 44,897 | +0.34(+0.37%) |
Aug 28, 2013 | 89.68 | 90.45 | 89.44 | 90.14 | 75,260 | +0.45(+0.50%) |
Aug 27, 2013 | 90.54 | 90.68 | 89.61 | 89.69 | 123,154 | -1.69(-1.85%) |
Aug 26, 2013 | 91.40 | 91.87 | 91.22 | 91.38 | 598,969 | +0.34(+0.37%) |
Aug 23, 2013 | 90.78 | 91.14 | 90.55 | 91.04 | 63,099 | +0.18(+0.20%) |
Aug 22, 2013 | 90.40 | 91.01 | 90.38 | 90.86 | 90,564 | +0.56(+0.62%) |
Aug 21, 2013 | 90.54 | 91.12 | 90.05 | 90.30 | 384,594 | -0.36(-0.39%) |
Aug 20, 2013 | 90.36 | 91.00 | 90.36 | 90.66 | 221,050 | +0.27(+0.30%) |
Aug 19, 2013 | 90.18 | 90.82 | 90.05 | 90.39 | 61,195 | +0.15(+0.16%) |
Aug 16, 2013 | 90.64 | 90.66 | 90.16 | 90.24 | 490,940 | -0.48(-0.53%) |
Aug 15, 2013 | 91.77 | 91.77 | 90.65 | 90.72 | 171,972 | -1.53(-1.65%) |
Aug 14, 2013 | 92.73 | 93.19 | 92.25 | 92.25 | 96,553 | -0.68(-0.73%) |
Aug 13, 2013 | 93.03 | 93.16 | 92.20 | 92.92 | 97,225 | +0.22(+0.23%) |
Aug 12, 2013 | 92.73 | 92.92 | 92.45 | 92.71 | 205,051 | -0.34(-0.36%) |
Aug 09, 2013 | 93.08 | 93.61 | 92.88 | 93.04 | 59,353 | -0.31(-0.33%) |
Aug 08, 2013 | 93.43 | 93.66 | 93.06 | 93.36 | 185,926 | +0.08(+0.08%) |
Aug 07, 2013 | 93.09 | 93.50 | 92.81 | 93.28 | 51,729 | +0.00(+0.00%) |
Aug 06, 2013 | 93.64 | 93.78 | 93.11 | 93.28 | 370,365 | -0.55(-0.58%) |
Aug 05, 2013 | 93.85 | 94.11 | 93.67 | 93.82 | 56,438 | -0.09(-0.09%) |
Aug 02, 2013 | 93.95 | 93.95 | 93.58 | 93.91 | 226,487 | -0.05(-0.06%) |
Aug 01, 2013 | 93.82 | 94.02 | 93.74 | 93.96 | 203,329 | +0.63(+0.68%) |
Jul 31, 2013 | 93.29 | 93.97 | 93.22 | 93.33 | 106,301 | +0.19(+0.20%) |
Jul 30, 2013 | 93.45 | 93.53 | 92.74 | 93.14 | 189,983 | +0.04(+0.05%) |
Jul 29, 2013 | 93.28 | 93.53 | 92.86 | 93.10 | 1,873,815 | -0.29(-0.32%) |
Jul 26, 2013 | 92.84 | 93.39 | 92.20 | 93.39 | 52,279 | +0.49(+0.53%) |
Jul 25, 2013 | 92.29 | 92.90 | 91.80 | 92.90 | 104,547 | +0.50(+0.54%) |
Jul 24, 2013 | 92.80 | 92.80 | 92.13 | 92.39 | 68,165 | -0.05(-0.06%) |
Jul 23, 2013 | 92.97 | 92.97 | 92.34 | 92.45 | 206,930 | -0.38(-0.41%) |
Jul 22, 2013 | 92.45 | 93.06 | 92.22 | 92.83 | 3,904,812 | +0.43(+0.47%) |
Jul 19, 2013 | 91.14 | 92.42 | 91.00 | 92.39 | 47,050 | +1.16(+1.27%) |
Jul 18, 2013 | 91.15 | 91.52 | 91.15 | 91.23 | 36,920 | +0.28(+0.30%) |
Jul 17, 2013 | 91.14 | 91.41 | 90.89 | 90.96 | 45,375 | +0.16(+0.18%) |
Jul 16, 2013 | 91.41 | 91.48 | 90.57 | 90.79 | 59,003 | -0.52(-0.57%) |
Jul 15, 2013 | 91.41 | 91.41 | 90.93 | 91.31 | 96,615 | +0.10(+0.10%) |
Jul 12, 2013 | 90.57 | 91.28 | 90.42 | 91.22 | 41,797 | +0.60(+0.66%) |
Jul 11, 2013 | 90.32 | 90.69 | 90.22 | 90.62 | 47,881 | +1.14(+1.28%) |
Jul 10, 2013 | 88.96 | 89.62 | 88.89 | 89.47 | 100,509 | +0.58(+0.65%) |
Jul 09, 2013 | 88.88 | 89.00 | 88.50 | 88.89 | 128,337 | +0.27(+0.30%) |
Jul 08, 2013 | 88.57 | 88.76 | 88.38 | 88.62 | 45,156 | +0.50(+0.57%) |
Jul 05, 2013 | 87.62 | 88.15 | 87.34 | 88.12 | 26,398 | +1.20(+1.39%) |
Jul 03, 2013 | 86.78 | 87.21 | 86.43 | 86.92 | 20,166 | -0.20(-0.23%) |
Jul 02, 2013 | 87.19 | 87.63 | 86.91 | 87.12 | 54,436 | -0.16(-0.19%) |
Jul 01, 2013 | 87.25 | 88.28 | 87.15 | 87.28 | 1,139,643 | +0.47(+0.54%) |
Jun 28, 2013 | 87.41 | 87.61 | 86.81 | 86.81 | 75,074 | -0.59(-0.67%) |
Jun 27, 2013 | 87.55 | 87.87 | 87.35 | 87.40 | 48,245 | +0.36(+0.41%) |
Jun 26, 2013 | 86.48 | 87.42 | 86.45 | 87.05 | 61,895 | +1.15(+1.34%) |
Jun 25, 2013 | 86.05 | 86.20 | 85.34 | 85.89 | 124,135 | +0.51(+0.60%) |
Jun 24, 2013 | 85.25 | 86.12 | 84.62 | 85.38 | 541,504 | -0.76(-0.88%) |
Jun 21, 2013 | 85.75 | 86.61 | 85.29 | 86.14 | 112,779 | +0.89(+1.04%) |
Jun 20, 2013 | 86.92 | 86.93 | 85.00 | 85.25 | 165,203 | -2.30(-2.62%) |
Jun 19, 2013 | 88.98 | 89.02 | 87.54 | 87.55 | 72,963 | -1.42(-1.59%) |
Jun 18, 2013 | 88.41 | 89.01 | 88.32 | 88.97 | 52,685 | +0.75(+0.85%) |
Jun 17, 2013 | 88.60 | 88.93 | 87.84 | 88.22 | 49,967 | +0.15(+0.17%) |
Jun 14, 2013 | 88.13 | 88.58 | 87.95 | 88.07 | 69,800 | -0.24(-0.27%) |
Jun 13, 2013 | 86.83 | 88.36 | 86.36 | 88.31 | 52,121 | +1.30(+1.50%) |
Jun 12, 2013 | 88.41 | 88.60 | 87.01 | 87.01 | 66,303 | -0.88(-1.00%) |
Jun 11, 2013 | 87.65 | 88.42 | 87.21 | 87.89 | 147,337 | -0.40(-0.45%) |
Jun 10, 2013 | 88.34 | 88.41 | 87.90 | 88.28 | 120,704 | +0.21(+0.24%) |
Jun 07, 2013 | 87.69 | 88.41 | 87.69 | 88.07 | 61,838 | +0.99(+1.13%) |
Jun 06, 2013 | 85.93 | 87.09 | 85.51 | 87.08 | 80,180 | +1.18(+1.38%) |
Jun 05, 2013 | 87.04 | 87.48 | 85.71 | 85.90 | 106,744 | -1.30(-1.49%) |
Jun 04, 2013 | 87.90 | 88.20 | 86.84 | 87.20 | 86,800 | -0.61(-0.70%) |
Jun 03, 2013 | 87.90 | 87.90 | 86.96 | 87.81 | 142,384 | +0.41(+0.46%) |
May 31, 2013 | 89.04 | 89.27 | 87.40 | 87.40 | 55,062 | -1.90(-2.13%) |
May 30, 2013 | 88.77 | 89.61 | 88.67 | 89.30 | 52,996 | +0.70(+0.79%) |
May 29, 2013 | 89.61 | 89.61 | 88.12 | 88.60 | 51,214 | -1.32(-1.47%) |
May 28, 2013 | 89.91 | 90.70 | 89.61 | 89.93 | 53,015 | +0.87(+0.98%) |
May 24, 2013 | 88.85 | 89.14 | 88.42 | 89.05 | 28,344 | -0.23(-0.26%) |
May 23, 2013 | 88.27 | 89.55 | 88.19 | 89.29 | 36,872 | +0.09(+0.11%) |
May 22, 2013 | 89.72 | 91.24 | 88.78 | 89.19 | 93,707 | -0.11(-0.13%) |
May 21, 2013 | 88.51 | 89.37 | 88.43 | 89.30 | 121,145 | +0.91(+1.03%) |
May 20, 2013 | 88.94 | 89.09 | 88.29 | 88.40 | 75,701 | -0.60(-0.68%) |
May 17, 2013 | 88.76 | 89.00 | 88.36 | 89.00 | 39,892 | +0.45(+0.51%) |
May 16, 2013 | 89.41 | 89.41 | 88.48 | 88.55 | 66,951 | -0.97(-1.08%) |
May 15, 2013 | 89.23 | 89.99 | 89.07 | 89.52 | 125,879 | +1.21(+1.37%) |
May 13, 2013 | 87.68 | 88.32 | 87.39 | 88.31 | 59,663 | +0.70(+0.80%) |
May 10, 2013 | 86.53 | 87.61 | 86.53 | 87.61 | 31,128 | +1.04(+1.21%) |
May 09, 2013 | 86.52 | 86.90 | 86.28 | 86.57 | 348,544 | +0.08(+0.09%) |
May 08, 2013 | 86.29 | 86.68 | 86.12 | 86.49 | 38,776 | +0.25(+0.29%) |
May 07, 2013 | 86.29 | 86.36 | 85.94 | 86.24 | 48,194 | +0.19(+0.22%) |
May 06, 2013 | 86.72 | 86.72 | 85.99 | 86.05 | 75,302 | -0.43(-0.50%) |
May 03, 2013 | 86.79 | 86.95 | 86.35 | 86.48 | 94,898 | +0.46(+0.53%) |
May 02, 2013 | 85.65 | 86.12 | 85.55 | 86.02 | 131,734 | +0.91(+1.07%) |
May 01, 2013 | 85.38 | 85.88 | 85.04 | 85.12 | 143,585 | -0.92(-1.06%) |
Apr 30, 2013 | 86.51 | 86.51 | 85.75 | 86.03 | 132,008 | -0.68(-0.79%) |
Apr 29, 2013 | 86.72 | 86.96 | 86.57 | 86.71 | 125,767 | +0.35(+0.40%) |
Apr 26, 2013 | 86.05 | 86.42 | 86.20 | 86.37 | 60,977 | +0.03(+0.03%) |
Apr 25, 2013 | 86.37 | 86.53 | 85.81 | 86.34 | 306,826 | +0.43(+0.50%) |
Apr 24, 2013 | 87.05 | 87.14 | 85.87 | 85.91 | 228,251 | -1.52(-1.74%) |
Apr 23, 2013 | 87.21 | 87.77 | 86.69 | 87.43 | 76,320 | +0.58(+0.67%) |
Apr 22, 2013 | 86.74 | 86.98 | 86.29 | 86.85 | 86,577 | +0.41(+0.47%) |
Apr 19, 2013 | 85.46 | 86.45 | 85.23 | 86.45 | 68,519 | +1.72(+2.03%) |
Apr 18, 2013 | 85.88 | 85.88 | 84.58 | 84.73 | 94,544 | -1.08(-1.26%) |
Apr 17, 2013 | 85.79 | 85.99 | 85.12 | 85.81 | 53,010 | -0.41(-0.47%) |
Apr 16, 2013 | 85.59 | 86.25 | 85.23 | 86.21 | 60,373 | +1.35(+1.59%) |
Apr 15, 2013 | 86.53 | 86.63 | 84.87 | 84.87 | 62,760 | -1.67(-1.93%) |
Apr 12, 2013 | 86.23 | 86.66 | 86.08 | 86.53 | 90,590 | +0.09(+0.11%) |
Apr 11, 2013 | 85.73 | 86.69 | 85.73 | 86.44 | 55,571 | +0.82(+0.96%) |
Apr 10, 2013 | 84.46 | 85.62 | 84.46 | 85.62 | 36,300 | +1.41(+1.67%) |
Apr 09, 2013 | 84.16 | 84.55 | 84.05 | 84.21 | 54,020 | +0.30(+0.36%) |
Apr 08, 2013 | 83.40 | 83.91 | 83.17 | 83.91 | 50,405 | +0.15(+0.18%) |
Apr 05, 2013 | 83.59 | 83.80 | 83.34 | 83.76 | 67,546 | -0.54(-0.65%) |
Apr 04, 2013 | 84.26 | 84.70 | 83.92 | 84.30 | 175,862 | +0.37(+0.44%) |
Apr 03, 2013 | 84.74 | 84.74 | 83.77 | 83.93 | 81,779 | -0.64(-0.76%) |
Apr 02, 2013 | 84.01 | 84.64 | 84.01 | 84.57 | 134,518 | +1.11(+1.32%) |
Apr 01, 2013 | 83.32 | 83.54 | 83.00 | 83.47 | 273,749 | +0.21(+0.25%) |
Mar 28, 2013 | 82.60 | 83.36 | 82.60 | 83.26 | 109,032 | +0.71(+0.86%) |
Mar 27, 2013 | 81.86 | 82.58 | 81.62 | 82.55 | 83,443 | +0.45(+0.55%) |
Mar 26, 2013 | 81.26 | 82.10 | 81.26 | 82.10 | 35,146 | +0.98(+1.20%) |
Mar 25, 2013 | 81.55 | 81.65 | 80.78 | 81.13 | 80,023 | -0.23(-0.28%) |
Mar 22, 2013 | 81.10 | 81.35 | 81.05 | 81.35 | 32,173 | +0.53(+0.65%) |
Mar 21, 2013 | 81.04 | 81.24 | 80.62 | 80.83 | 79,706 | -0.46(-0.57%) |
Mar 20, 2013 | 80.84 | 81.40 | 80.84 | 81.29 | 154,192 | +0.77(+0.96%) |
Mar 19, 2013 | 80.67 | 80.83 | 80.12 | 80.52 | 66,165 | +0.03(+0.04%) |
Mar 18, 2013 | 80.48 | 80.84 | 80.17 | 80.48 | 609,039 | -0.39(-0.48%) |
Mar 15, 2013 | 80.90 | 81.18 | 80.70 | 80.87 | 44,912 | -0.35(-0.43%) |
Mar 14, 2013 | 81.22 | 81.24 | 80.96 | 81.22 | 41,652 | +0.15(+0.18%) |
Mar 13, 2013 | 81.04 | 81.14 | 80.78 | 81.08 | 30,823 | +0.04(+0.05%) |
Mar 12, 2013 | 80.92 | 81.09 | 80.85 | 81.04 | 48,534 | +0.29(+0.36%) |
Mar 11, 2013 | 80.48 | 80.74 | 80.17 | 80.74 | 130,054 | +0.36(+0.45%) |
Mar 08, 2013 | 80.42 | 80.44 | 79.94 | 80.38 | 80,860 | +0.26(+0.32%) |
Mar 07, 2013 | 80.25 | 80.44 | 80.05 | 80.12 | 54,839 | -0.04(-0.05%) |
Mar 06, 2013 | 80.12 | 80.31 | 79.97 | 80.17 | 58,255 | +0.18(+0.23%) |
Mar 05, 2013 | 79.65 | 80.07 | 79.63 | 79.99 | 94,813 | +0.68(+0.86%) |
Mar 04, 2013 | 78.64 | 79.31 | 78.54 | 79.31 | 64,513 | +0.53(+0.68%) |
Mar 01, 2013 | 78.00 | 78.83 | 77.85 | 78.77 | 194,316 | +0.50(+0.64%) |
Feb 28, 2013 | 78.61 | 78.82 | 78.27 | 78.27 | 48,116 | -0.01(-0.01%) |
Feb 27, 2013 | 77.43 | 78.55 | 77.22 | 78.28 | 26,542 | +0.86(+1.11%) |
Feb 26, 2013 | 77.51 | 77.64 | 76.99 | 77.42 | 28,653 | +0.16(+0.21%) |
Feb 25, 2013 | 78.47 | 78.63 | 77.26 | 77.26 | 19,366 | -0.86(-1.10%) |
Feb 22, 2013 | 78.01 | 78.14 | 77.79 | 78.12 | 27,560 | +0.43(+0.55%) |
Feb 21, 2013 | 77.87 | 77.94 | 77.45 | 77.69 | 37,178 | -0.42(-0.53%) |
Feb 20, 2013 | 78.61 | 78.68 | 78.08 | 78.11 | 68,079 | -0.46(-0.58%) |
Feb 19, 2013 | 77.95 | 78.57 | 77.95 | 78.57 | 36,092 | +0.50(+0.64%) |
Feb 15, 2013 | 78.07 | 78.23 | 77.87 | 78.07 | 42,536 | +0.08(+0.10%) |
Feb 14, 2013 | 77.69 | 78.08 | 77.64 | 77.99 | 26,985 | +0.17(+0.22%) |
Feb 13, 2013 | 77.89 | 77.89 | 77.56 | 77.82 | 29,394 | +0.02(+0.02%) |
Feb 12, 2013 | 78.01 | 78.01 | 77.76 | 77.80 | 46,243 | -0.12(-0.15%) |
Feb 11, 2013 | 78.00 | 78.00 | 77.80 | 77.92 | 18,782 | -0.21(-0.26%) |
Feb 08, 2013 | 77.71 | 78.13 | 77.70 | 78.13 | 80,761 | +0.56(+0.72%) |
Feb 07, 2013 | 77.91 | 77.91 | 77.13 | 77.57 | 46,610 | -0.31(-0.40%) |
Feb 06, 2013 | 77.82 | 78.01 | 77.64 | 77.88 | 68,377 | +0.79(+1.03%) |
Feb 04, 2013 | 77.50 | 77.64 | 77.07 | 77.08 | 45,558 | -0.92(-1.18%) |
Feb 01, 2013 | 77.56 | 78.07 | 77.44 | 78.01 | 200,988 | +0.73(+0.95%) |
Jan 31, 2013 | 77.38 | 77.56 | 77.26 | 77.27 | 68,611 | -0.19(-0.24%) |
Jan 30, 2013 | 77.74 | 77.89 | 77.41 | 77.46 | 247,701 | -0.18(-0.23%) |
Jan 29, 2013 | 76.97 | 77.82 | 76.97 | 77.64 | 868,736 | +0.68(+0.88%) |
Jan 28, 2013 | 77.56 | 77.56 | 76.92 | 76.96 | 134,205 | -0.34(-0.45%) |
Jan 25, 2013 | 76.87 | 77.31 | 76.63 | 77.31 | 75,603 | +0.65(+0.84%) |
Jan 24, 2013 | 76.28 | 76.85 | 76.28 | 76.66 | 88,824 | +0.56(+0.74%) |
Jan 23, 2013 | 76.19 | 76.35 | 75.94 | 76.10 | 96,844 | -0.20(-0.26%) |
Jan 22, 2013 | 75.95 | 76.30 | 75.66 | 76.30 | 57,210 | +0.29(+0.39%) |
Jan 18, 2013 | 75.80 | 76.01 | 75.57 | 76.01 | 38,454 | +0.16(+0.22%) |
Jan 17, 2013 | 75.45 | 75.98 | 75.36 | 75.84 | 67,854 | +0.68(+0.90%) |
Jan 16, 2013 | 75.27 | 75.31 | 75.10 | 75.16 | 33,023 | -0.16(-0.21%) |
Jan 15, 2013 | 75.09 | 75.40 | 75.09 | 75.32 | 29,522 | -0.03(-0.03%) |
Jan 14, 2013 | 75.26 | 75.49 | 75.10 | 75.35 | 120,296 | +0.10(+0.14%) |
Jan 11, 2013 | 75.40 | 75.46 | 75.09 | 75.24 | 45,855 | -0.11(-0.15%) |
Jan 10, 2013 | 75.08 | 75.44 | 74.77 | 75.35 | 44,747 | +0.52(+0.69%) |
Jan 09, 2013 | 74.26 | 74.84 | 74.26 | 74.84 | 46,656 | +0.84(+1.14%) |
Jan 08, 2013 | 73.96 | 74.24 | 73.95 | 73.99 | 70,807 | -0.08(-0.10%) |
Jan 07, 2013 | 73.62 | 74.07 | 73.50 | 74.07 | 154,836 | +0.37(+0.50%) |
Jan 04, 2013 | 73.58 | 73.85 | 73.55 | 73.70 | 85,280 | +0.31(+0.42%) |
Jan 03, 2013 | 73.31 | 73.47 | 73.04 | 73.39 | 97,780 | +0.14(+0.20%) |
Jan 02, 2013 | 72.96 | 73.30 | 71.89 | 73.25 | 166,071 | +1.36(+1.89%) |
Dec 31, 2012 | 70.82 | 71.89 | 70.67 | 71.89 | 84,735 | +0.89(+1.25%) |
Dec 28, 2012 | 71.39 | 71.66 | 71.00 | 71.00 | 33,657 | -0.85(-1.19%) |
Dec 27, 2012 | 71.84 | 72.11 | 71.11 | 71.85 | 219,876 | +0.01(+0.01%) |
Dec 26, 2012 | 72.25 | 72.25 | 71.61 | 71.84 | 26,315 | -0.34(-0.47%) |
Dec 24, 2012 | 72.23 | 72.33 | 72.06 | 72.18 | 83,688 | -0.24(-0.33%) |
Dec 21, 2012 | 72.33 | 72.62 | 72.18 | 72.42 | 253,569 | -0.56(-0.77%) |
Dec 20, 2012 | 72.80 | 73.04 | 72.69 | 72.98 | 38,121 | +0.05(+0.07%) |
Dec 19, 2012 | 73.77 | 73.77 | 72.93 | 72.93 | 66,324 | -0.70(-0.95%) |
Dec 18, 2012 | 73.16 | 73.70 | 72.94 | 73.63 | 73,772 | +0.63(+0.86%) |
Dec 17, 2012 | 72.57 | 73.00 | 72.57 | 73.00 | 183,080 | +0.51(+0.70%) |
Dec 14, 2012 | 72.70 | 72.81 | 72.39 | 72.50 | 58,136 | -0.27(-0.37%) |
Dec 13, 2012 | 73.37 | 73.50 | 72.69 | 72.76 | 120,231 | -0.61(-0.83%) |
Dec 12, 2012 | 73.71 | 73.94 | 73.37 | 73.37 | 37,780 | -0.18(-0.24%) |
Dec 11, 2012 | 73.08 | 73.74 | 73.06 | 73.55 | 35,130 | +0.74(+1.01%) |
Dec 10, 2012 | 72.40 | 72.97 | 72.40 | 72.81 | 165,461 | +0.29(+0.40%) |
Dec 07, 2012 | 72.33 | 72.54 | 71.98 | 72.52 | 64,056 | +0.21(+0.28%) |
Dec 06, 2012 | 72.38 | 72.40 | 72.16 | 72.32 | 25,983 | -0.03(-0.04%) |
Dec 05, 2012 | 72.20 | 72.55 | 71.87 | 72.34 | 44,796 | +0.25(+0.34%) |