Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 77.25 | 77.57 | 76.74 | 77.57 | 92,506 | -0.15(-0.19%) |
Jan 30, 2014 | 77.34 | 77.98 | 77.20 | 77.72 | 38,455 | +0.38(+0.49%) |
Jan 29, 2014 | 76.92 | 77.50 | 76.46 | 77.34 | 114,168 | +0.17(+0.22%) |
Jan 28, 2014 | 76.97 | 77.44 | 76.34 | 77.17 | 50,425 | +0.20(+0.26%) |
Jan 27, 2014 | 77.14 | 77.64 | 76.32 | 76.97 | 128,577 | -0.31(-0.40%) |
Jan 24, 2014 | 77.74 | 78.49 | 77.00 | 77.28 | 119,898 | -0.53(-0.68%) |
Jan 23, 2014 | 78.00 | 78.00 | 77.15 | 77.81 | 92,253 | -0.59(-0.75%) |
Jan 22, 2014 | 79.00 | 79.09 | 78.25 | 78.40 | 93,810 | -0.66(-0.83%) |
Jan 21, 2014 | 80.27 | 80.27 | 78.86 | 79.06 | 95,263 | -0.79(-0.99%) |
Jan 20, 2014 | 79.12 | 79.85 | 79.12 | 79.85 | 485,271 | +0.30(+0.38%) |
Jan 17, 2014 | 78.91 | 79.85 | 78.91 | 79.55 | 53,105 | +0.45(+0.57%) |
Jan 16, 2014 | 79.10 | 79.35 | 78.29 | 79.10 | 71,520 | +0.00(+0.00%) |
Jan 15, 2014 | 78.36 | 79.25 | 78.36 | 79.10 | 71,521 | +0.74(+0.94%) |
Jan 14, 2014 | 78.78 | 79.07 | 78.25 | 78.36 | 52,364 | -0.18(-0.23%) |
Jan 13, 2014 | 78.95 | 79.47 | 78.38 | 78.54 | 101,054 | -0.31(-0.39%) |
Jan 10, 2014 | 78.61 | 79.01 | 78.39 | 78.85 | 83,891 | +0.10(+0.13%) |
Jan 09, 2014 | 78.41 | 79.23 | 78.38 | 78.75 | 55,176 | +0.42(+0.54%) |
Jan 08, 2014 | 77.23 | 78.79 | 76.85 | 78.33 | 0 | +1.33(+1.73%) |
Jan 07, 2014 | 76.81 | 77.60 | 76.79 | 77.00 | 100,672 | +0.57(+0.75%) |
Jan 06, 2014 | 76.93 | 76.93 | 76.01 | 76.43 | 56,833 | -0.20(-0.26%) |
Jan 03, 2014 | 77.20 | 77.20 | 76.54 | 76.63 | 33,679 | -0.34(-0.44%) |
Jan 02, 2014 | 77.35 | 77.80 | 76.32 | 76.97 | 44,610 | -0.53(-0.68%) |
Dec 31, 2013 | 77.50 | 77.50 | 77.50 | 0 | -0.02(-0.03%) | |
Dec 30, 2013 | 76.91 | 78.16 | 76.91 | 77.52 | 34,664 | +0.37(+0.48%) |
Dec 27, 2013 | 77.69 | 77.84 | 76.71 | 77.15 | 27,874 | -0.16(-0.21%) |
Dec 24, 2013 | 77.31 | 77.31 | 77.31 | 0 | -0.30(-0.39%) | |
Dec 23, 2013 | 78.48 | 78.56 | 77.13 | 77.61 | 43,306 | -0.59(-0.75%) |
Dec 20, 2013 | 77.59 | 78.54 | 77.41 | 78.20 | 266,602 | +1.16(+1.51%) |
Dec 19, 2013 | 77.25 | 77.50 | 76.76 | 77.04 | 75,163 | -0.10(-0.13%) |
Dec 18, 2013 | 77.02 | 77.40 | 76.56 | 77.14 | 0 | +0.14(+0.18%) |
Dec 17, 2013 | 76.51 | 77.25 | 76.50 | 77.00 | 100,611 | +0.25(+0.33%) |
Dec 16, 2013 | 76.00 | 77.14 | 76.00 | 76.75 | 91,664 | +0.70(+0.92%) |
Dec 13, 2013 | 75.93 | 76.33 | 75.52 | 76.05 | 142,495 | +0.14(+0.18%) |
Dec 12, 2013 | 76.52 | 76.52 | 74.89 | 75.91 | 127,561 | -0.81(-1.06%) |
Dec 11, 2013 | 78.53 | 78.53 | 76.57 | 76.72 | 123,173 | -2.08(-2.64%) |
Dec 10, 2013 | 78.71 | 79.19 | 78.35 | 78.80 | 89,003 | -0.14(-0.18%) |
Dec 09, 2013 | 79.14 | 79.43 | 78.87 | 78.94 | 83,910 | -0.49(-0.62%) |
Dec 06, 2013 | 80.16 | 80.45 | 79.28 | 79.43 | 128,981 | -0.77(-0.96%) |
Dec 05, 2013 | 81.19 | 81.35 | 79.99 | 80.20 | 53,916 | -1.13(-1.39%) |
Dec 04, 2013 | 80.52 | 81.50 | 80.30 | 81.33 | 135,032 | +0.45(+0.56%) |
Dec 03, 2013 | 80.69 | 80.90 | 80.18 | 80.88 | 356,447 | +0.35(+0.43%) |
Dec 02, 2013 | 79.32 | 81.19 | 78.63 | 80.53 | 177,930 | +1.05(+1.32%) |
Nov 29, 2013 | 79.95 | 80.30 | 79.46 | 79.48 | 45,088 | -0.14(-0.18%) |
Nov 28, 2013 | 79.39 | 79.81 | 79.39 | 79.62 | 15,619 | +0.10(+0.13%) |
Nov 27, 2013 | 80.40 | 80.40 | 79.47 | 79.52 | 69,791 | -0.98(-1.22%) |
Nov 26, 2013 | 80.82 | 80.83 | 79.37 | 80.50 | 98,225 | -0.19(-0.24%) |
Nov 25, 2013 | 80.99 | 81.46 | 80.50 | 80.69 | 69,015 | -0.38(-0.47%) |
Nov 22, 2013 | 81.70 | 81.82 | 81.04 | 81.07 | 161,362 | -0.63(-0.77%) |
Nov 21, 2013 | 80.80 | 82.14 | 80.61 | 81.70 | 102,172 | +0.99(+1.23%) |
Nov 20, 2013 | 81.12 | 81.12 | 80.60 | 80.71 | 289,465 | -0.14(-0.17%) |
Nov 19, 2013 | 82.10 | 82.24 | 80.78 | 80.85 | 208,842 | -0.60(-0.74%) |
Nov 18, 2013 | 81.60 | 81.81 | 81.00 | 81.45 | 67,762 | +0.33(+0.41%) |
Nov 15, 2013 | 81.20 | 81.31 | 80.38 | 81.12 | 63,096 | -0.01(-0.01%) |
Nov 14, 2013 | 81.56 | 81.56 | 79.93 | 81.13 | 101,110 | +0.07(+0.09%) |
Nov 13, 2013 | 84.50 | 84.51 | 80.12 | 81.06 | 266,946 | -4.00(-4.70%) |
Nov 12, 2013 | 84.55 | 85.54 | 84.55 | 85.06 | 68,860 | -0.09(-0.11%) |
Nov 11, 2013 | 85.19 | 85.33 | 84.80 | 85.15 | 75,314 | +0.03(+0.04%) |
Nov 08, 2013 | 84.41 | 85.47 | 84.41 | 85.12 | 42,639 | +0.96(+1.14%) |
Nov 07, 2013 | 85.16 | 85.16 | 83.99 | 84.16 | 52,538 | -0.78(-0.92%) |
Nov 06, 2013 | 85.14 | 85.67 | 84.57 | 84.94 | 44,274 | +0.09(+0.11%) |
Nov 05, 2013 | 85.08 | 85.55 | 84.41 | 84.85 | 73,506 | -0.23(-0.27%) |
Nov 04, 2013 | 85.45 | 86.07 | 84.98 | 85.08 | 70,690 | -0.29(-0.34%) |
Nov 01, 2013 | 85.10 | 85.86 | 85.09 | 85.37 | 41,950 | +0.43(+0.51%) |
Oct 31, 2013 | 86.29 | 86.69 | 84.02 | 84.94 | 222,250 | -1.23(-1.43%) |
Oct 30, 2013 | 85.73 | 86.38 | 84.89 | 86.17 | 60,078 | +0.67(+0.78%) |
Oct 29, 2013 | 85.20 | 86.25 | 84.58 | 85.50 | 147,609 | +0.92(+1.09%) |
Oct 28, 2013 | 85.24 | 85.93 | 84.37 | 84.58 | 44,039 | -0.58(-0.68%) |
Oct 25, 2013 | 85.78 | 85.78 | 84.81 | 85.16 | 104,731 | -0.63(-0.73%) |
Oct 24, 2013 | 85.64 | 86.00 | 85.20 | 85.79 | 451,268 | -0.10(-0.12%) |
Oct 23, 2013 | 85.02 | 85.98 | 84.39 | 85.89 | 669,130 | +0.92(+1.08%) |
Oct 22, 2013 | 84.73 | 85.41 | 84.40 | 84.97 | 74,721 | +0.21(+0.25%) |
Oct 21, 2013 | 83.90 | 84.76 | 83.75 | 84.76 | 54,224 | +0.38(+0.45%) |
Oct 18, 2013 | 83.80 | 84.99 | 83.80 | 84.38 | 39,119 | +0.58(+0.69%) |
Oct 17, 2013 | 83.10 | 83.89 | 82.96 | 83.80 | 46,611 | +0.50(+0.60%) |
Oct 16, 2013 | 82.73 | 83.74 | 82.50 | 83.30 | 67,028 | +0.63(+0.76%) |
Oct 15, 2013 | 82.91 | 83.07 | 82.14 | 82.67 | 40,603 | -0.36(-0.43%) |
Oct 11, 2013 | 83.03 | 83.03 | 83.03 | 0 | +0.15(+0.18%) | |
Oct 10, 2013 | 82.17 | 83.42 | 82.05 | 82.88 | 50,961 | +1.15(+1.41%) |
Oct 09, 2013 | 80.95 | 81.91 | 80.70 | 81.73 | 54,234 | +0.79(+0.98%) |
Oct 08, 2013 | 81.12 | 81.40 | 80.37 | 80.94 | 98,606 | -0.22(-0.27%) |
Oct 07, 2013 | 80.52 | 81.63 | 80.52 | 81.16 | 48,583 | +0.31(+0.38%) |
Oct 04, 2013 | 80.81 | 81.14 | 80.26 | 80.85 | 74,744 | +0.12(+0.15%) |
Oct 03, 2013 | 81.72 | 81.73 | 80.50 | 80.73 | 67,631 | -0.92(-1.13%) |
Oct 02, 2013 | 81.30 | 81.75 | 80.52 | 81.65 | 79,603 | +0.05(+0.06%) |
Oct 01, 2013 | 80.75 | 81.82 | 80.75 | 81.60 | 64,870 | +0.59(+0.73%) |
Sep 30, 2013 | 81.29 | 81.62 | 80.67 | 81.01 | 79,053 | -0.82(-1.00%) |
Sep 27, 2013 | 80.85 | 82.00 | 80.82 | 81.83 | 37,860 | +0.78(+0.96%) |
Sep 26, 2013 | 81.00 | 82.19 | 81.00 | 81.05 | 92,003 | +0.26(+0.32%) |
Sep 25, 2013 | 81.71 | 81.73 | 80.60 | 80.79 | 86,778 | -0.75(-0.92%) |
Sep 24, 2013 | 81.24 | 82.33 | 81.01 | 81.54 | 66,058 | +0.45(+0.55%) |
Sep 23, 2013 | 80.75 | 81.66 | 80.56 | 81.09 | 79,185 | +0.14(+0.17%) |
Sep 20, 2013 | 81.15 | 81.85 | 80.04 | 80.95 | 725,317 | +0.19(+0.24%) |
Sep 19, 2013 | 81.50 | 81.51 | 80.72 | 80.76 | 119,106 | -0.74(-0.91%) |
Sep 18, 2013 | 82.18 | 82.65 | 81.11 | 81.50 | 117,219 | -0.67(-0.82%) |
Sep 17, 2013 | 81.31 | 82.23 | 81.10 | 82.17 | 77,797 | +0.61(+0.75%) |
Sep 16, 2013 | 82.00 | 82.17 | 80.77 | 81.56 | 156,067 | +0.40(+0.49%) |
Sep 13, 2013 | 82.52 | 82.75 | 81.04 | 81.16 | 57,651 | -1.12(-1.36%) |
Sep 12, 2013 | 84.56 | 84.56 | 81.82 | 82.28 | 71,569 | -2.14(-2.53%) |
Sep 11, 2013 | 84.87 | 84.88 | 82.88 | 84.42 | 66,035 | -0.81(-0.95%) |
Sep 10, 2013 | 83.99 | 85.98 | 83.99 | 85.23 | 87,430 | +1.47(+1.76%) |
Sep 09, 2013 | 83.94 | 84.08 | 82.89 | 83.76 | 26,550 | +0.01(+0.01%) |
Sep 06, 2013 | 84.00 | 84.10 | 83.13 | 83.75 | 31,957 | +0.30(+0.36%) |
Sep 05, 2013 | 82.39 | 84.23 | 82.39 | 83.45 | 71,482 | +0.79(+0.96%) |
Sep 04, 2013 | 82.58 | 82.99 | 82.06 | 82.66 | 51,985 | +0.08(+0.10%) |
Sep 03, 2013 | 84.99 | 84.99 | 81.96 | 82.58 | 40,693 | -0.66(-0.79%) |
Aug 30, 2013 | 83.24 | 83.24 | 83.24 | 0 | +0.14(+0.17%) | |
Aug 29, 2013 | 82.26 | 83.25 | 81.97 | 83.10 | 34,180 | +1.00(+1.22%) |
Aug 28, 2013 | 82.67 | 82.87 | 81.75 | 82.10 | 61,938 | -0.57(-0.69%) |
Aug 27, 2013 | 84.00 | 84.00 | 82.30 | 82.67 | 49,967 | -1.70(-2.01%) |
Aug 26, 2013 | 84.04 | 84.54 | 84.04 | 84.37 | 28,855 | +0.33(+0.39%) |
Aug 23, 2013 | 84.55 | 85.18 | 83.87 | 84.04 | 42,659 | -0.22(-0.26%) |
Aug 22, 2013 | 84.07 | 85.20 | 83.80 | 84.26 | 58,478 | +0.44(+0.52%) |
Aug 21, 2013 | 83.07 | 84.73 | 83.07 | 83.82 | 76,223 | +0.81(+0.98%) |
Aug 20, 2013 | 83.61 | 83.69 | 82.91 | 83.01 | 44,919 | -0.41(-0.49%) |
Aug 19, 2013 | 84.45 | 84.76 | 83.27 | 83.42 | 59,320 | -1.62(-1.90%) |
Aug 16, 2013 | 83.82 | 85.36 | 83.59 | 85.04 | 247,047 | +0.96(+1.14%) |
Aug 15, 2013 | 84.20 | 84.49 | 83.21 | 84.08 | 65,106 | -0.12(-0.14%) |
Aug 14, 2013 | 85.70 | 85.70 | 83.88 | 84.20 | 53,099 | -0.76(-0.89%) |
Aug 13, 2013 | 86.22 | 86.22 | 84.81 | 84.96 | 54,934 | -1.26(-1.46%) |
Aug 12, 2013 | 85.86 | 86.53 | 85.07 | 86.22 | 55,630 | +0.35(+0.41%) |
Aug 09, 2013 | 86.39 | 86.39 | 85.40 | 85.87 | 54,612 | +0.02(+0.02%) |
Aug 08, 2013 | 85.25 | 86.34 | 84.62 | 85.85 | 159,788 | +0.66(+0.77%) |
Aug 07, 2013 | 86.11 | 86.11 | 85.16 | 85.19 | 725,270 | -1.26(-1.46%) |
Aug 06, 2013 | 85.40 | 87.91 | 85.39 | 86.45 | 115,941 | -1.46(-1.66%) |
Aug 02, 2013 | 87.91 | 87.91 | 87.91 | 0 | -0.18(-0.20%) | |
Aug 01, 2013 | 87.84 | 88.29 | 86.97 | 88.09 | 62,791 | +1.03(+1.18%) |
Jul 31, 2013 | 89.95 | 89.95 | 86.73 | 87.06 | 108,202 | -2.11(-2.37%) |
Jul 30, 2013 | 89.07 | 89.97 | 88.76 | 89.17 | 109,089 | +0.45(+0.51%) |
Jul 29, 2013 | 87.68 | 88.76 | 87.08 | 88.72 | 66,973 | +1.21(+1.38%) |
Jul 26, 2013 | 87.68 | 88.04 | 86.73 | 87.51 | 61,058 | -0.13(-0.15%) |
Jul 25, 2013 | 88.11 | 88.20 | 86.52 | 87.64 | 88,341 | -0.59(-0.67%) |
Jul 24, 2013 | 85.25 | 88.23 | 85.15 | 88.23 | 321,516 | +3.33(+3.92%) |
Jul 23, 2013 | 85.38 | 85.38 | 84.32 | 84.90 | 116,153 | -0.23(-0.27%) |
Jul 22, 2013 | 85.13 | 85.80 | 84.68 | 85.13 | 69,864 | +0.20(+0.24%) |
Jul 19, 2013 | 85.52 | 85.52 | 84.90 | 84.93 | 845,411 | -0.11(-0.13%) |
Jul 18, 2013 | 84.76 | 86.23 | 84.76 | 85.04 | 140,381 | +0.15(+0.18%) |
Jul 17, 2013 | 84.87 | 85.71 | 84.30 | 84.89 | 70,814 | +0.03(+0.04%) |
Jul 16, 2013 | 86.89 | 87.06 | 84.14 | 84.86 | 387,065 | -2.14(-2.46%) |
Jul 15, 2013 | 84.07 | 88.66 | 84.05 | 87.00 | 269,957 | +3.72(+4.47%) |
Jul 12, 2013 | 84.00 | 84.75 | 83.03 | 83.28 | 62,491 | -0.62(-0.74%) |
Jul 11, 2013 | 83.48 | 84.08 | 83.12 | 83.90 | 57,590 | +0.68(+0.82%) |
Jul 10, 2013 | 82.57 | 83.41 | 82.09 | 83.22 | 64,835 | +1.12(+1.36%) |
Jul 09, 2013 | 83.46 | 83.46 | 81.50 | 82.10 | 109,524 | -1.07(-1.29%) |
Jul 08, 2013 | 82.91 | 83.48 | 82.60 | 83.17 | 115,393 | +1.13(+1.38%) |
Jul 05, 2013 | 82.38 | 82.99 | 81.66 | 82.04 | 63,418 | -0.34(-0.41%) |
Jul 04, 2013 | 82.85 | 83.49 | 82.20 | 82.38 | 20,596 | -0.39(-0.47%) |
Jul 03, 2013 | 84.39 | 84.39 | 82.10 | 82.77 | 72,592 | -1.59(-1.88%) |
Jul 02, 2013 | 84.66 | 84.98 | 83.63 | 84.36 | 81,098 | +0.63(+0.75%) |
Jun 28, 2013 | 83.73 | 83.73 | 83.73 | 0 | +1.48(+1.80%) | |
Jun 27, 2013 | 82.21 | 82.70 | 81.90 | 82.25 | 77,166 | +0.34(+0.42%) |
Jun 26, 2013 | 81.52 | 82.44 | 81.25 | 81.91 | 67,085 | +0.72(+0.89%) |
Jun 25, 2013 | 80.34 | 81.80 | 79.77 | 81.19 | 70,733 | +0.91(+1.13%) |
Jun 24, 2013 | 82.44 | 82.47 | 80.21 | 80.28 | 68,547 | -2.46(-2.97%) |
Jun 21, 2013 | 83.20 | 83.25 | 82.58 | 82.74 | 343,016 | -0.26(-0.31%) |
Jun 20, 2013 | 82.90 | 83.37 | 82.26 | 83.00 | 301,217 | -0.10(-0.12%) |
Jun 19, 2013 | 82.67 | 83.24 | 82.48 | 83.10 | 123,692 | +0.32(+0.39%) |
Jun 18, 2013 | 82.07 | 82.97 | 81.53 | 82.78 | 63,382 | +0.91(+1.11%) |
Jun 17, 2013 | 80.14 | 82.69 | 80.08 | 81.87 | 97,786 | +2.05(+2.57%) |
Jun 14, 2013 | 80.88 | 80.88 | 79.71 | 79.82 | 856,845 | -1.07(-1.32%) |
Jun 13, 2013 | 78.60 | 81.05 | 78.23 | 80.89 | 78,198 | +1.84(+2.33%) |
Jun 12, 2013 | 79.25 | 79.58 | 78.30 | 79.05 | 72,179 | -0.88(-1.10%) |
Jun 11, 2013 | 80.63 | 80.64 | 79.50 | 79.93 | 91,512 | -1.02(-1.26%) |
Jun 10, 2013 | 81.20 | 81.20 | 80.37 | 80.95 | 71,251 | -0.41(-0.50%) |
Jun 07, 2013 | 81.30 | 81.43 | 79.80 | 81.36 | 107,013 | -0.08(-0.10%) |
Jun 06, 2013 | 82.23 | 82.55 | 80.87 | 81.44 | 101,642 | -0.79(-0.96%) |
Jun 05, 2013 | 82.79 | 82.79 | 81.00 | 82.23 | 119,117 | -0.56(-0.68%) |
Jun 04, 2013 | 84.20 | 84.20 | 82.16 | 82.79 | 147,829 | -1.60(-1.90%) |
Jun 03, 2013 | 83.40 | 85.34 | 83.37 | 84.39 | 61,811 | +1.02(+1.22%) |
May 31, 2013 | 84.06 | 84.49 | 83.23 | 83.37 | 181,071 | -0.88(-1.04%) |
May 30, 2013 | 83.62 | 84.51 | 83.60 | 84.25 | 84,989 | +0.21(+0.25%) |
May 29, 2013 | 84.09 | 84.92 | 83.80 | 84.04 | 78,487 | -0.30(-0.36%) |
May 28, 2013 | 84.10 | 84.50 | 83.61 | 84.34 | 143,666 | +0.78(+0.93%) |
May 27, 2013 | 84.12 | 84.66 | 83.24 | 83.56 | 80,724 | -0.77(-0.91%) |
May 24, 2013 | 84.53 | 84.67 | 84.15 | 84.33 | 61,640 | -0.22(-0.26%) |
May 23, 2013 | 84.98 | 85.31 | 84.42 | 84.55 | 92,383 | -0.55(-0.65%) |
May 22, 2013 | 84.79 | 85.83 | 84.27 | 85.10 | 113,247 | +0.45(+0.53%) |
May 21, 2013 | 84.75 | 85.30 | 84.31 | 84.65 | 102,062 | -0.11(-0.13%) |
May 17, 2013 | 84.76 | 84.76 | 84.76 | 0 | +1.39(+1.67%) | |
May 16, 2013 | 81.39 | 83.49 | 81.36 | 83.37 | 79,391 | +1.77(+2.17%) |
May 15, 2013 | 81.84 | 82.07 | 81.31 | 81.60 | 66,228 | -0.75(-0.91%) |
May 13, 2013 | 82.23 | 82.66 | 82.05 | 82.35 | 29,802 | -0.20(-0.24%) |
May 10, 2013 | 82.56 | 82.99 | 82.23 | 82.55 | 38,118 | +0.13(+0.16%) |
May 09, 2013 | 82.30 | 82.97 | 82.00 | 82.42 | 49,410 | +0.33(+0.40%) |
May 08, 2013 | 80.73 | 83.48 | 80.73 | 82.09 | 275,403 | +1.20(+1.48%) |
May 07, 2013 | 80.15 | 81.49 | 79.26 | 80.89 | 151,744 | -0.20(-0.25%) |
May 06, 2013 | 82.11 | 83.45 | 81.06 | 81.09 | 65,700 | -1.61(-1.95%) |
May 03, 2013 | 81.74 | 82.75 | 81.39 | 82.70 | 89,221 | +1.19(+1.46%) |
May 02, 2013 | 79.60 | 82.17 | 79.60 | 81.51 | 232,783 | +1.55(+1.94%) |
May 01, 2013 | 77.98 | 80.09 | 77.95 | 79.96 | 180,736 | +2.35(+3.03%) |
Apr 30, 2013 | 76.09 | 77.79 | 75.80 | 77.61 | 111,584 | +1.11(+1.45%) |
Apr 29, 2013 | 76.09 | 76.59 | 76.09 | 76.50 | 32,300 | +0.43(+0.57%) |
Apr 26, 2013 | 75.74 | 76.29 | 75.62 | 76.07 | 75,370 | +0.45(+0.60%) |
Apr 25, 2013 | 75.59 | 75.94 | 75.41 | 75.62 | 33,508 | +0.04(+0.05%) |
Apr 24, 2013 | 75.40 | 75.95 | 75.06 | 75.58 | 57,057 | +0.32(+0.43%) |
Apr 23, 2013 | 74.58 | 75.49 | 74.50 | 75.26 | 53,169 | +0.58(+0.78%) |
Apr 22, 2013 | 75.49 | 75.49 | 74.34 | 74.68 | 48,534 | -0.71(-0.94%) |
Apr 19, 2013 | 74.59 | 75.46 | 74.50 | 75.39 | 43,555 | +0.05(+0.07%) |
Apr 18, 2013 | 74.98 | 75.49 | 74.73 | 75.34 | 88,855 | +1.06(+1.43%) |
Apr 17, 2013 | 74.75 | 74.99 | 73.60 | 74.28 | 73,575 | -0.69(-0.92%) |
Apr 16, 2013 | 73.78 | 75.14 | 73.60 | 74.97 | 60,204 | +0.97(+1.31%) |
Apr 15, 2013 | 74.21 | 74.50 | 73.91 | 74.00 | 57,610 | -0.33(-0.44%) |
Apr 12, 2013 | 74.80 | 74.91 | 74.06 | 74.33 | 88,755 | -0.20(-0.27%) |
Apr 11, 2013 | 75.02 | 75.05 | 74.35 | 74.53 | 33,971 | -0.58(-0.77%) |
Apr 10, 2013 | 74.60 | 75.25 | 74.26 | 75.11 | 69,286 | +0.68(+0.91%) |
Apr 09, 2013 | 74.21 | 74.49 | 73.81 | 74.43 | 73,348 | +0.54(+0.73%) |
Apr 08, 2013 | 73.84 | 74.12 | 73.25 | 73.89 | 50,777 | -0.01(-0.01%) |
Apr 05, 2013 | 74.00 | 74.09 | 73.53 | 73.90 | 62,497 | -0.29(-0.39%) |
Apr 04, 2013 | 73.95 | 74.73 | 73.78 | 74.19 | 92,663 | +0.24(+0.32%) |
Apr 03, 2013 | 75.83 | 75.83 | 73.60 | 73.95 | 90,369 | -1.34(-1.78%) |
Apr 02, 2013 | 75.05 | 75.50 | 74.71 | 75.29 | 38,580 | +0.31(+0.41%) |
Apr 01, 2013 | 75.20 | 75.44 | 74.85 | 74.98 | 52,145 | -0.55(-0.73%) |
Mar 28, 2013 | 75.53 | 75.53 | 75.53 | 0 | +1.29(+1.74%) | |
Mar 27, 2013 | 74.29 | 74.29 | 73.57 | 74.24 | 92,344 | -0.10(-0.13%) |
Mar 26, 2013 | 73.36 | 74.41 | 73.23 | 74.34 | 98,994 | +1.04(+1.42%) |
Mar 25, 2013 | 73.76 | 73.94 | 73.09 | 73.30 | 445,480 | -0.11(-0.15%) |
Mar 22, 2013 | 73.68 | 74.00 | 72.78 | 73.41 | 117,986 | +0.05(+0.07%) |
Mar 21, 2013 | 73.97 | 74.22 | 73.34 | 73.36 | 89,650 | -0.14(-0.19%) |
Mar 20, 2013 | 74.21 | 74.54 | 73.35 | 73.50 | 101,680 | -0.24(-0.33%) |
Mar 19, 2013 | 73.09 | 73.94 | 73.09 | 73.74 | 264,760 | +0.66(+0.90%) |
Mar 18, 2013 | 71.81 | 73.31 | 71.80 | 73.08 | 176,454 | +0.50(+0.69%) |
Mar 15, 2013 | 72.50 | 73.88 | 72.46 | 72.58 | 233,971 | -0.08(-0.11%) |
Mar 14, 2013 | 73.17 | 73.17 | 71.95 | 72.66 | 228,908 | -0.39(-0.53%) |
Mar 13, 2013 | 73.75 | 74.23 | 72.99 | 73.05 | 56,640 | -1.03(-1.39%) |
Mar 12, 2013 | 74.11 | 74.33 | 73.91 | 74.08 | 92,184 | +0.08(+0.11%) |
Mar 11, 2013 | 75.55 | 75.74 | 73.76 | 74.00 | 105,309 | -1.77(-2.34%) |
Mar 08, 2013 | 74.53 | 75.80 | 74.52 | 75.77 | 113,956 | +0.94(+1.26%) |
Mar 07, 2013 | 73.40 | 74.84 | 73.35 | 74.83 | 75,655 | +1.39(+1.89%) |
Mar 06, 2013 | 73.49 | 73.71 | 73.01 | 73.44 | 69,888 | +0.50(+0.69%) |
Mar 05, 2013 | 73.85 | 74.15 | 72.78 | 72.94 | 90,220 | -0.97(-1.31%) |
Mar 04, 2013 | 74.23 | 74.49 | 73.11 | 73.91 | 61,771 | +0.04(+0.05%) |
Mar 01, 2013 | 74.40 | 74.40 | 73.60 | 73.87 | 59,455 | -0.68(-0.91%) |
Feb 28, 2013 | 73.60 | 74.60 | 73.59 | 74.55 | 100,878 | +0.92(+1.25%) |
Feb 27, 2013 | 72.76 | 73.72 | 72.76 | 73.63 | 84,640 | +0.51(+0.70%) |
Feb 26, 2013 | 72.80 | 73.21 | 72.60 | 73.12 | 66,158 | +0.05(+0.07%) |
Feb 25, 2013 | 74.05 | 74.22 | 72.96 | 73.07 | 90,284 | -1.17(-1.58%) |
Feb 22, 2013 | 73.86 | 74.50 | 73.85 | 74.24 | 53,613 | +0.19(+0.26%) |
Feb 21, 2013 | 73.61 | 74.06 | 73.23 | 74.05 | 106,965 | +0.43(+0.58%) |
Feb 20, 2013 | 73.43 | 73.62 | 72.90 | 73.62 | 178,234 | +0.19(+0.26%) |
Feb 19, 2013 | 72.98 | 73.43 | 72.48 | 73.43 | 61,785 | +0.97(+1.34%) |
Feb 15, 2013 | 72.46 | 72.46 | 72.46 | 0 | +0.53(+0.74%) | |
Feb 14, 2013 | 72.50 | 72.56 | 71.50 | 71.93 | 118,903 | -0.58(-0.80%) |
Feb 13, 2013 | 72.96 | 72.99 | 72.31 | 72.51 | 36,138 | +0.14(+0.19%) |
Feb 12, 2013 | 72.97 | 73.20 | 72.30 | 72.37 | 51,266 | -0.25(-0.34%) |
Feb 11, 2013 | 72.85 | 73.09 | 72.57 | 72.62 | 53,346 | -0.23(-0.32%) |
Feb 08, 2013 | 72.72 | 73.14 | 72.53 | 72.85 | 42,825 | -0.10(-0.14%) |
Feb 07, 2013 | 72.77 | 73.20 | 72.57 | 72.95 | 74,903 | -0.12(-0.16%) |
Feb 06, 2013 | 71.54 | 73.24 | 71.54 | 73.07 | 92,906 | +1.69(+2.37%) |
Feb 04, 2013 | 71.75 | 71.76 | 70.88 | 71.38 | 91,420 | -0.51(-0.71%) |