Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 53.56 | 54.32 | 53.35 | 54.05 | 3,695,987 | +0.60(+1.12%) |
Feb 27, 2014 | 53.11 | 53.69 | 53.06 | 53.45 | 3,072,643 | +0.14(+0.26%) |
Feb 26, 2014 | 53.58 | 53.74 | 52.93 | 53.31 | 3,563,563 | -0.24(-0.45%) |
Feb 25, 2014 | 52.76 | 53.94 | 52.75 | 53.55 | 4,367,721 | +0.67(+1.27%) |
Feb 24, 2014 | 53.04 | 53.38 | 52.64 | 52.88 | 3,978,002 | +0.12(+0.23%) |
Feb 21, 2014 | 53.14 | 53.19 | 52.52 | 52.76 | 3,516,354 | +0.41(+0.78%) |
Feb 20, 2014 | 52.11 | 52.85 | 52.01 | 52.35 | 4,161,267 | +0.04(+0.08%) |
Feb 19, 2014 | 51.63 | 52.39 | 51.28 | 52.31 | 3,752,311 | +0.61(+1.18%) |
Feb 18, 2014 | 52.22 | 52.40 | 51.38 | 51.70 | 5,765,033 | -0.55(-1.05%) |
Feb 14, 2014 | 51.67 | 52.25 | 52.25 | 52.25 | 9,007,900 | +0.79(+1.54%) |
Feb 13, 2014 | 51.71 | 51.92 | 50.32 | 51.46 | 25,866,324 | -4.00(-7.21%) |
Feb 12, 2014 | 56.15 | 56.42 | 55.22 | 55.46 | 8,510,066 | -0.42(-0.75%) |
Feb 11, 2014 | 55.09 | 55.91 | 54.91 | 55.88 | 4,386,712 | +0.92(+1.67%) |
Feb 10, 2014 | 54.52 | 55.29 | 54.03 | 54.96 | 5,773,317 | +0.78(+1.44%) |
Feb 07, 2014 | 54.25 | 54.36 | 53.38 | 54.18 | 4,107,635 | +0.10(+0.18%) |
Feb 06, 2014 | 53.23 | 54.13 | 52.93 | 54.08 | 3,955,750 | +1.12(+2.11%) |
Feb 05, 2014 | 52.39 | 53.23 | 52.39 | 52.96 | 4,159,499 | +0.05(+0.09%) |
Feb 04, 2014 | 53.02 | 53.23 | 52.00 | 52.91 | 4,600,871 | +0.68(+1.30%) |
Feb 03, 2014 | 53.56 | 53.72 | 51.78 | 52.23 | 5,600,695 | -0.03(-0.06%) |
Jan 31, 2014 | 51.71 | 52.85 | 51.66 | 52.26 | 3,444,975 | -0.17(-0.32%) |
Jan 30, 2014 | 52.06 | 52.80 | 51.74 | 52.43 | 2,881,329 | +0.82(+1.59%) |
Jan 29, 2014 | 51.75 | 52.35 | 51.34 | 51.61 | 3,988,239 | -0.39(-0.75%) |
Jan 28, 2014 | 51.20 | 52.19 | 51.05 | 52.00 | 3,684,553 | +0.99(+1.94%) |
Jan 27, 2014 | 51.71 | 51.86 | 50.62 | 51.01 | 4,251,987 | -0.60(-1.16%) |
Jan 24, 2014 | 51.45 | 52.18 | 51.01 | 51.61 | 5,957,112 | +0.11(+0.21%) |
Jan 23, 2014 | 51.55 | 51.81 | 50.78 | 51.50 | 4,429,314 | -0.35(-0.68%) |
Jan 22, 2014 | 52.45 | 52.72 | 51.75 | 51.85 | 4,085,991 | -0.40(-0.77%) |
Jan 21, 2014 | 52.58 | 52.95 | 52.03 | 52.25 | 3,186,992 | -0.05(-0.11%) |
Jan 17, 2014 | 52.50 | 52.30 | 52.30 | 52.30 | 4,312,000 | -0.41(-0.79%) |
Jan 16, 2014 | 53.26 | 53.50 | 52.52 | 52.72 | 3,608,730 | -0.58(-1.09%) |
Jan 15, 2014 | 53.78 | 53.96 | 53.26 | 53.30 | 2,986,524 | -0.48(-0.89%) |
Jan 14, 2014 | 52.68 | 54.19 | 52.61 | 53.78 | 4,674,014 | +1.28(+2.44%) |
Jan 13, 2014 | 52.60 | 53.25 | 52.15 | 52.50 | 4,132,353 | -0.06(-0.11%) |
Jan 10, 2014 | 52.75 | 53.19 | 52.25 | 52.56 | 9,164,218 | -0.94(-1.76%) |
Jan 09, 2014 | 54.30 | 54.30 | 52.62 | 53.50 | 5,559,029 | -0.47(-0.87%) |
Jan 08, 2014 | 55.18 | 55.21 | 53.57 | 53.97 | 5,302,393 | -1.10(-2.00%) |
Jan 07, 2014 | 54.74 | 55.69 | 54.56 | 55.07 | 4,200,518 | +0.77(+1.42%) |
Jan 06, 2014 | 55.80 | 55.88 | 53.79 | 54.30 | 8,349,931 | -1.99(-3.54%) |
Jan 03, 2014 | 57.07 | 57.25 | 56.06 | 56.29 | 2,425,707 | -0.78(-1.37%) |
Jan 02, 2014 | 57.66 | 57.76 | 57.04 | 57.07 | 2,163,869 | -0.76(-1.31%) |
Dec 31, 2013 | 57.80 | 57.83 | 57.83 | 57.83 | 1,908,500 | +0.17(+0.29%) |
Dec 30, 2013 | 56.85 | 57.97 | 56.76 | 57.66 | 2,324,545 | +0.98(+1.73%) |
Dec 27, 2013 | 57.97 | 57.98 | 56.43 | 56.68 | 4,187,280 | -1.00(-1.73%) |
Dec 26, 2013 | 58.08 | 58.39 | 57.53 | 57.68 | 1,731,895 | -0.31(-0.53%) |
Dec 24, 2013 | 57.97 | 58.22 | 57.72 | 57.99 | 825,250 | +0.04(+0.07%) |
Dec 23, 2013 | 59.35 | 59.50 | 57.78 | 57.95 | 3,565,918 | -1.32(-2.23%) |
Dec 20, 2013 | 59.47 | 59.70 | 58.65 | 59.27 | 4,491,526 | +0.52(+0.89%) |
Dec 19, 2013 | 57.71 | 58.83 | 57.16 | 58.75 | 4,494,420 | +1.19(+2.07%) |
Dec 18, 2013 | 57.26 | 57.60 | 56.15 | 57.56 | 3,398,096 | +0.25(+0.44%) |
Dec 17, 2013 | 56.36 | 57.60 | 55.72 | 57.31 | 3,994,758 | +1.22(+2.18%) |
Dec 16, 2013 | 56.34 | 56.56 | 55.64 | 56.09 | 2,570,608 | +0.08(+0.14%) |
Dec 13, 2013 | 56.12 | 56.48 | 55.71 | 56.01 | 1,568,923 | +0.11(+0.20%) |
Dec 12, 2013 | 56.09 | 56.30 | 55.55 | 55.90 | 2,269,465 | -0.28(-0.50%) |
Dec 11, 2013 | 55.80 | 56.57 | 55.71 | 56.18 | 2,369,878 | +0.48(+0.85%) |
Dec 10, 2013 | 55.56 | 56.27 | 55.20 | 55.70 | 2,024,976 | +0.02(+0.03%) |
Dec 09, 2013 | 56.59 | 56.64 | 55.56 | 55.69 | 1,894,781 | -0.57(-1.01%) |
Dec 06, 2013 | 56.23 | 56.57 | 54.87 | 56.26 | 0 | +0.65(+1.17%) |
Dec 05, 2013 | 55.89 | 56.04 | 55.50 | 55.61 | 2,610,416 | -0.55(-0.98%) |
Dec 04, 2013 | 56.31 | 56.64 | 55.49 | 56.16 | 2,602,607 | -0.53(-0.93%) |
Dec 03, 2013 | 56.44 | 56.79 | 56.04 | 56.69 | 0 | -0.04(-0.07%) |
Dec 02, 2013 | 57.00 | 57.07 | 56.38 | 56.73 | 1,734,119 | +0.13(+0.23%) |
Nov 29, 2013 | 57.37 | 57.41 | 56.33 | 56.60 | 0 | -0.47(-0.82%) |
Nov 27, 2013 | 56.60 | 57.32 | 56.37 | 57.07 | 0 | +0.60(+1.06%) |
Nov 26, 2013 | 56.31 | 56.58 | 55.95 | 56.47 | 0 | +0.35(+0.62%) |
Nov 25, 2013 | 55.95 | 56.33 | 55.80 | 56.12 | 2,116,098 | +0.17(+0.30%) |
Nov 22, 2013 | 56.15 | 56.20 | 55.38 | 55.95 | 0 | -0.53(-0.94%) |
Nov 21, 2013 | 55.83 | 56.71 | 55.80 | 56.48 | 2,091,348 | +0.64(+1.15%) |
Nov 20, 2013 | 56.00 | 56.36 | 55.70 | 55.84 | 2,791,111 | +0.12(+0.22%) |
Nov 19, 2013 | 56.84 | 57.09 | 55.62 | 55.72 | 0 | -1.27(-2.23%) |
Nov 18, 2013 | 58.87 | 58.97 | 56.88 | 56.99 | 4,251,425 | -1.85(-3.14%) |
Nov 15, 2013 | 59.36 | 59.47 | 58.78 | 58.84 | 0 | -0.43(-0.73%) |
Nov 14, 2013 | 59.19 | 59.46 | 58.70 | 59.27 | 2,214,715 | +0.22(+0.37%) |
Nov 13, 2013 | 58.82 | 59.06 | 58.28 | 59.05 | 3,337,646 | +0.05(+0.08%) |
Nov 12, 2013 | 57.80 | 59.43 | 57.60 | 59.00 | 5,239,508 | +1.20(+2.08%) |
Nov 11, 2013 | 58.44 | 58.99 | 57.53 | 57.80 | 3,364,960 | -0.75(-1.28%) |
Nov 08, 2013 | 57.26 | 58.67 | 57.15 | 58.55 | 0 | +1.29(+2.25%) |
Nov 07, 2013 | 58.00 | 58.92 | 57.00 | 57.26 | 19,283,336 | -7.21(-11.18%) |
Nov 06, 2013 | 63.84 | 64.72 | 63.57 | 64.47 | 3,939,790 | +0.78(+1.22%) |
Nov 05, 2013 | 63.55 | 64.20 | 62.90 | 63.69 | 2,388,758 | +0.21(+0.33%) |
Nov 04, 2013 | 63.52 | 63.89 | 63.14 | 63.48 | 1,976,009 | +0.18(+0.28%) |
Nov 01, 2013 | 63.11 | 64.16 | 62.78 | 63.30 | 0 | +0.17(+0.27%) |
Oct 31, 2013 | 63.58 | 63.81 | 62.68 | 63.13 | 2,911,313 | -0.83(-1.30%) |
Oct 30, 2013 | 64.86 | 64.95 | 63.58 | 63.96 | 2,157,241 | -0.89(-1.37%) |
Oct 29, 2013 | 64.95 | 65.28 | 64.50 | 64.85 | 1,498,735 | +0.02(+0.03%) |
Oct 28, 2013 | 64.90 | 65.59 | 64.58 | 64.83 | 2,134,507 | -0.41(-0.63%) |
Oct 25, 2013 | 64.92 | 65.31 | 64.75 | 65.24 | 0 | +0.65(+1.01%) |
Oct 24, 2013 | 64.50 | 64.83 | 64.28 | 64.59 | 1,637,352 | +0.45(+0.70%) |
Oct 23, 2013 | 63.91 | 64.36 | 63.79 | 64.14 | 2,098,099 | +0.11(+0.17%) |
Oct 22, 2013 | 64.27 | 64.85 | 63.73 | 64.03 | 2,129,885 | +0.17(+0.27%) |
Oct 21, 2013 | 63.96 | 64.20 | 63.42 | 63.86 | 1,479,818 | +0.01(+0.02%) |
Oct 18, 2013 | 63.77 | 64.10 | 63.41 | 63.85 | 1,938,402 | +0.45(+0.71%) |
Oct 17, 2013 | 62.69 | 63.49 | 62.27 | 63.40 | 2,156,717 | +0.74(+1.18%) |
Oct 16, 2013 | 62.10 | 63.21 | 62.02 | 62.66 | 2,990,577 | +1.15(+1.87%) |
Oct 15, 2013 | 62.00 | 62.00 | 61.40 | 61.51 | 2,123,787 | -0.38(-0.61%) |
Oct 14, 2013 | 60.94 | 61.99 | 60.75 | 61.89 | 0 | +0.71(+1.16%) |
Oct 11, 2013 | 59.83 | 61.25 | 59.71 | 61.18 | 0 | +1.37(+2.29%) |
Oct 10, 2013 | 58.81 | 60.30 | 58.69 | 59.81 | 1,916,581 | +1.39(+2.38%) |
Oct 09, 2013 | 59.21 | 59.28 | 57.71 | 58.42 | 2,994,408 | -0.67(-1.13%) |
Oct 08, 2013 | 59.43 | 60.60 | 58.80 | 59.09 | 3,554,051 | -0.06(-0.10%) |
Oct 07, 2013 | 59.02 | 59.39 | 58.80 | 59.15 | 1,367,821 | -0.40(-0.67%) |
Oct 04, 2013 | 58.95 | 59.69 | 58.75 | 59.55 | 0 | +0.66(+1.12%) |
Oct 03, 2013 | 59.29 | 59.55 | 58.76 | 58.89 | 2,022,430 | -0.70(-1.17%) |
Oct 02, 2013 | 59.01 | 59.99 | 58.56 | 59.59 | 2,252,055 | +0.47(+0.79%) |
Oct 01, 2013 | 58.47 | 59.26 | 58.45 | 59.12 | 1,969,127 | +0.62(+1.06%) |
Sep 30, 2013 | 57.95 | 58.58 | 57.55 | 58.50 | 2,238,394 | +0.17(+0.29%) |
Sep 27, 2013 | 58.23 | 58.44 | 57.81 | 58.33 | 0 | -0.18(-0.31%) |
Sep 26, 2013 | 58.61 | 58.85 | 58.21 | 58.51 | 1,201,564 | +0.18(+0.31%) |
Sep 25, 2013 | 58.69 | 58.90 | 57.99 | 58.33 | 1,984,800 | -0.22(-0.38%) |
Sep 24, 2013 | 58.30 | 58.92 | 58.00 | 58.55 | 1,601,184 | +0.31(+0.53%) |
Sep 23, 2013 | 57.83 | 58.73 | 57.73 | 58.24 | 2,202,748 | +0.39(+0.67%) |
Sep 20, 2013 | 58.67 | 58.76 | 57.75 | 57.85 | 0 | -0.69(-1.18%) |
Sep 19, 2013 | 59.32 | 59.34 | 58.10 | 58.54 | 2,457,733 | -0.78(-1.31%) |
Sep 18, 2013 | 58.07 | 59.35 | 57.84 | 59.32 | 1,966,298 | +1.18(+2.03%) |
Sep 17, 2013 | 57.75 | 58.48 | 57.73 | 58.14 | 1,984,391 | +0.43(+0.75%) |
Sep 16, 2013 | 57.81 | 57.98 | 57.49 | 57.71 | 0 | +0.60(+1.05%) |
Sep 13, 2013 | 56.75 | 57.42 | 56.69 | 57.11 | 0 | +0.75(+1.33%) |
Sep 12, 2013 | 56.06 | 57.11 | 56.03 | 56.36 | 2,122,112 | +0.27(+0.48%) |
Sep 11, 2013 | 55.49 | 56.11 | 55.01 | 56.09 | 1,985,306 | +0.61(+1.10%) |
Sep 10, 2013 | 55.10 | 55.49 | 54.93 | 55.48 | 1,743,184 | +0.57(+1.04%) |
Sep 09, 2013 | 54.74 | 55.08 | 54.52 | 54.91 | 2,127,406 | +0.39(+0.72%) |
Sep 06, 2013 | 54.54 | 54.79 | 53.45 | 54.52 | 0 | +0.33(+0.61%) |
Sep 05, 2013 | 53.66 | 54.33 | 53.62 | 54.19 | 1,608,886 | +0.38(+0.71%) |
Sep 04, 2013 | 53.34 | 54.00 | 53.17 | 53.81 | 2,387,535 | +0.50(+0.94%) |
Sep 03, 2013 | 53.20 | 53.80 | 53.20 | 53.31 | 2,881,960 | +0.56(+1.06%) |
Aug 30, 2013 | 52.53 | 53.04 | 52.36 | 52.75 | 0 | +0.28(+0.53%) |
Aug 29, 2013 | 51.23 | 52.67 | 51.00 | 52.47 | 2,316,785 | +0.99(+1.92%) |
Aug 28, 2013 | 51.72 | 51.80 | 51.30 | 51.48 | 1,697,618 | -0.38(-0.73%) |
Aug 27, 2013 | 52.00 | 52.22 | 51.61 | 51.86 | 1,683,712 | -0.53(-1.01%) |
Aug 26, 2013 | 52.97 | 53.13 | 52.37 | 52.39 | 1,371,276 | -0.49(-0.93%) |
Aug 23, 2013 | 52.74 | 52.98 | 52.28 | 52.88 | 0 | +0.02(+0.04%) |
Aug 22, 2013 | 52.24 | 53.25 | 52.24 | 52.86 | 1,631,552 | +0.66(+1.26%) |
Aug 21, 2013 | 52.58 | 52.94 | 52.11 | 52.20 | 2,175,874 | -0.24(-0.46%) |
Aug 20, 2013 | 52.85 | 52.96 | 52.22 | 52.44 | 2,340,099 | -0.11(-0.21%) |
Aug 19, 2013 | 52.98 | 53.30 | 52.53 | 52.55 | 2,243,144 | -0.41(-0.77%) |
Aug 16, 2013 | 53.72 | 54.31 | 52.95 | 52.96 | 0 | -0.86(-1.60%) |
Aug 15, 2013 | 54.14 | 54.32 | 53.51 | 53.82 | 2,465,509 | -0.79(-1.45%) |
Aug 14, 2013 | 55.24 | 55.41 | 54.41 | 54.61 | 1,863,029 | -0.92(-1.66%) |
Aug 13, 2013 | 55.71 | 55.75 | 55.05 | 55.53 | 1,129,036 | +0.13(+0.23%) |
Aug 12, 2013 | 55.00 | 55.62 | 54.91 | 55.40 | 1,762,311 | -0.02(-0.04%) |
Aug 09, 2013 | 55.75 | 55.90 | 54.97 | 55.42 | 1,932,947 | -0.48(-0.86%) |
Aug 08, 2013 | 55.75 | 56.18 | 55.33 | 55.90 | 1,514,888 | +0.50(+0.90%) |
Aug 07, 2013 | 55.69 | 55.84 | 55.36 | 55.40 | 2,364,656 | -0.67(-1.19%) |
Aug 06, 2013 | 55.46 | 56.13 | 55.30 | 56.07 | 2,143,458 | +0.34(+0.61%) |
Aug 05, 2013 | 55.04 | 56.08 | 54.83 | 55.73 | 2,482,745 | +0.88(+1.60%) |
Aug 02, 2013 | 54.89 | 55.07 | 54.48 | 54.85 | 3,043,999 | -0.29(-0.53%) |
Aug 01, 2013 | 54.50 | 56.60 | 54.31 | 55.14 | 7,619,161 | -0.44(-0.79%) |
Jul 31, 2013 | 56.08 | 56.08 | 54.91 | 55.58 | 4,794,023 | -0.04(-0.07%) |
Jul 30, 2013 | 55.96 | 56.15 | 55.44 | 55.62 | 0 | +0.11(+0.20%) |
Jul 29, 2013 | 55.25 | 56.09 | 55.24 | 55.51 | 0 | -0.46(-0.82%) |
Jul 26, 2013 | 54.51 | 55.99 | 54.47 | 55.97 | 0 | +0.85(+1.54%) |
Jul 25, 2013 | 54.59 | 55.20 | 54.25 | 55.12 | 0 | +0.63(+1.16%) |
Jul 24, 2013 | 55.11 | 55.50 | 54.48 | 54.49 | 2,373,373 | -0.58(-1.05%) |
Jul 23, 2013 | 55.96 | 56.11 | 55.04 | 55.07 | 0 | -0.90(-1.61%) |
Jul 22, 2013 | 55.80 | 56.48 | 55.80 | 55.97 | 2,815,065 | +0.04(+0.07%) |
Jul 19, 2013 | 56.51 | 56.59 | 55.64 | 55.93 | 0 | -0.29(-0.52%) |
Jul 18, 2013 | 56.22 | 56.74 | 56.09 | 56.22 | 0 | +0.05(+0.09%) |
Jul 17, 2013 | 56.50 | 56.83 | 56.16 | 56.17 | 1,383,099 | -0.21(-0.37%) |
Jul 16, 2013 | 56.66 | 56.70 | 55.94 | 56.38 | 1,985,518 | -0.29(-0.51%) |
Jul 15, 2013 | 56.30 | 56.72 | 55.80 | 56.67 | 0 | +0.44(+0.78%) |
Jul 12, 2013 | 55.78 | 56.26 | 55.62 | 56.23 | 0 | +0.46(+0.82%) |
Jul 11, 2013 | 55.26 | 55.89 | 55.26 | 55.77 | 0 | +1.11(+2.03%) |
Jul 10, 2013 | 54.53 | 54.82 | 54.10 | 54.66 | 0 | -0.05(-0.09%) |
Jul 09, 2013 | 54.14 | 54.85 | 54.05 | 54.71 | 0 | +0.86(+1.60%) |
Jul 08, 2013 | 53.39 | 54.06 | 52.95 | 53.85 | 0 | +0.62(+1.16%) |
Jul 05, 2013 | 53.54 | 53.63 | 52.44 | 53.23 | 0 | +0.20(+0.38%) |
Jul 03, 2013 | 52.17 | 53.10 | 52.11 | 53.03 | 0 | +0.35(+0.66%) |
Jul 02, 2013 | 52.09 | 53.02 | 51.90 | 52.68 | 0 | +0.62(+1.19%) |
Jul 01, 2013 | 51.95 | 52.35 | 51.34 | 52.06 | 0 | +0.58(+1.13%) |
Jun 28, 2013 | 51.57 | 51.97 | 51.19 | 51.48 | 4,096,164 | -0.89(-1.70%) |
Jun 27, 2013 | 53.04 | 53.21 | 52.20 | 52.37 | 0 | -0.49(-0.93%) |
Jun 26, 2013 | 52.44 | 53.00 | 52.30 | 52.86 | 0 | +0.94(+1.81%) |
Jun 25, 2013 | 51.30 | 52.13 | 50.93 | 51.92 | 0 | +1.09(+2.14%) |
Jun 24, 2013 | 50.83 | 51.58 | 50.33 | 50.83 | 0 | -0.31(-0.61%) |
Jun 21, 2013 | 50.90 | 51.57 | 50.32 | 51.14 | 3,938,938 | +0.43(+0.85%) |
Jun 20, 2013 | 51.55 | 51.82 | 50.56 | 50.71 | 2,757,050 | -1.22(-2.35%) |
Jun 19, 2013 | 52.80 | 52.89 | 51.92 | 51.93 | 1,902,674 | -0.80(-1.52%) |
Jun 18, 2013 | 52.25 | 52.86 | 52.25 | 52.73 | 2,073,226 | +0.42(+0.80%) |
Jun 17, 2013 | 51.90 | 52.78 | 51.71 | 52.31 | 0 | +0.93(+1.81%) |
Jun 14, 2013 | 51.32 | 51.91 | 50.87 | 51.38 | 0 | +0.03(+0.06%) |
Jun 13, 2013 | 50.62 | 51.52 | 50.56 | 51.35 | 1,496,039 | +0.63(+1.24%) |
Jun 12, 2013 | 51.49 | 51.82 | 50.62 | 50.72 | 1,437,582 | -0.53(-1.03%) |
Jun 11, 2013 | 51.50 | 52.09 | 50.92 | 51.25 | 1,758,968 | -0.80(-1.54%) |
Jun 10, 2013 | 51.50 | 52.26 | 51.44 | 52.05 | 0 | +0.54(+1.05%) |
Jun 07, 2013 | 51.17 | 51.82 | 51.08 | 51.51 | 0 | +0.63(+1.24%) |
Jun 06, 2013 | 50.66 | 50.89 | 49.95 | 50.88 | 0 | +0.46(+0.91%) |
Jun 05, 2013 | 51.32 | 51.38 | 50.17 | 50.42 | 0 | -0.82(-1.60%) |
Jun 04, 2013 | 52.25 | 52.83 | 51.05 | 51.24 | 0 | -1.14(-2.18%) |
Jun 03, 2013 | 52.00 | 52.49 | 51.46 | 52.38 | 3,123,406 | +0.52(+1.00%) |
May 31, 2013 | 53.04 | 53.11 | 51.86 | 51.86 | 3,386,437 | -1.31(-2.46%) |
May 30, 2013 | 53.18 | 53.51 | 52.80 | 53.17 | 0 | -52.24(-49.56%) |
May 29, 2013 | 105.42 | 106.27 | 104.80 | 105.41 | 4,064,800 | -0.30(-0.28%) |
May 28, 2013 | 105.66 | 107.20 | 104.98 | 105.71 | 1,265,217 | +0.91(+0.87%) |
May 24, 2013 | 103.83 | 105.10 | 103.53 | 104.80 | 0 | +0.22(+0.21%) |
May 23, 2013 | 102.72 | 105.15 | 102.30 | 104.58 | 1,882,824 | +1.03(+0.99%) |
May 22, 2013 | 105.09 | 105.86 | 102.88 | 103.55 | 0 | -1.52(-1.45%) |
May 21, 2013 | 103.80 | 105.40 | 103.68 | 105.07 | 1,556,184 | +1.33(+1.28%) |
May 20, 2013 | 103.60 | 104.35 | 103.12 | 103.74 | 0 | -0.03(-0.03%) |
May 17, 2013 | 102.68 | 103.82 | 102.19 | 103.77 | 0 | +1.73(+1.70%) |
May 16, 2013 | 103.00 | 104.00 | 101.67 | 102.04 | 1,390,209 | -1.29(-1.25%) |
May 15, 2013 | 102.57 | 103.70 | 102.20 | 103.33 | 1,406,353 | +1.97(+1.94%) |
May 13, 2013 | 100.13 | 102.27 | 100.10 | 101.36 | 0 | +0.47(+0.47%) |
May 10, 2013 | 101.20 | 101.72 | 100.31 | 100.89 | 0 | +0.02(+0.02%) |
May 09, 2013 | 101.75 | 102.11 | 100.53 | 100.87 | 2,602,201 | -1.32(-1.29%) |
May 08, 2013 | 100.70 | 103.72 | 99.75 | 102.19 | 8,646,152 | +9.39(+10.12%) |
May 07, 2013 | 91.98 | 92.92 | 90.85 | 92.80 | 5,027,721 | +1.00(+1.09%) |
May 06, 2013 | 91.41 | 91.95 | 91.23 | 91.80 | 0 | +0.34(+0.37%) |
May 03, 2013 | 91.27 | 91.57 | 90.27 | 91.46 | 0 | +1.19(+1.32%) |
May 02, 2013 | 88.86 | 91.08 | 88.10 | 90.27 | 0 | +1.25(+1.40%) |
May 01, 2013 | 88.35 | 89.74 | 88.34 | 89.02 | 1,822,680 | +0.70(+0.79%) |
Apr 30, 2013 | 88.40 | 88.50 | 87.48 | 88.32 | 2,194,080 | +0.19(+0.22%) |
Apr 29, 2013 | 88.66 | 88.94 | 87.91 | 88.13 | 1,714,886 | -0.48(-0.54%) |
Apr 26, 2013 | 88.32 | 88.65 | 88.00 | 88.61 | 1,685,200 | +0.36(+0.41%) |
Apr 25, 2013 | 89.39 | 89.50 | 87.82 | 88.25 | 1,984,790 | -0.94(-1.05%) |
Apr 24, 2013 | 89.00 | 89.77 | 88.86 | 89.19 | 0 | +0.41(+0.46%) |
Apr 23, 2013 | 87.17 | 88.98 | 86.91 | 88.78 | 2,239,329 | +1.68(+1.93%) |
Apr 22, 2013 | 86.00 | 87.53 | 85.71 | 87.10 | 1,648,059 | +1.03(+1.20%) |
Apr 19, 2013 | 84.70 | 86.23 | 84.70 | 86.07 | 1,462,831 | +1.06(+1.25%) |
Apr 18, 2013 | 86.18 | 86.29 | 84.55 | 85.01 | 946,394 | -0.83(-0.97%) |
Apr 17, 2013 | 86.41 | 86.47 | 84.45 | 85.84 | 1,686,329 | -1.18(-1.36%) |
Apr 16, 2013 | 86.85 | 87.98 | 86.33 | 87.02 | 1,985,280 | +0.45(+0.52%) |
Apr 15, 2013 | 87.50 | 88.20 | 86.43 | 86.57 | 2,413,601 | -1.44(-1.64%) |
Apr 12, 2013 | 87.53 | 88.01 | 86.89 | 88.01 | 1,821,171 | +0.59(+0.67%) |
Apr 11, 2013 | 86.69 | 87.85 | 86.50 | 87.42 | 3,145,710 | +1.05(+1.22%) |
Apr 10, 2013 | 83.67 | 86.41 | 83.67 | 86.37 | 3,138,875 | +2.69(+3.21%) |
Apr 09, 2013 | 83.85 | 84.35 | 83.03 | 83.68 | 1,871,030 | -0.06(-0.07%) |
Apr 08, 2013 | 82.59 | 83.74 | 81.39 | 83.74 | 3,407,730 | +0.72(+0.87%) |
Apr 05, 2013 | 82.20 | 83.10 | 81.86 | 83.02 | 2,365,220 | -0.09(-0.11%) |
Apr 04, 2013 | 83.13 | 84.13 | 82.50 | 83.11 | 2,354,241 | -0.12(-0.14%) |
Apr 03, 2013 | 84.83 | 84.88 | 83.00 | 83.23 | 3,201,499 | -1.28(-1.52%) |
Apr 02, 2013 | 85.54 | 86.07 | 84.33 | 84.52 | 2,166,276 | -0.83(-0.97%) |
Apr 01, 2013 | 86.76 | 87.27 | 85.01 | 85.34 | 1,600,600 | -1.41(-1.63%) |
Mar 28, 2013 | 87.34 | 87.48 | 86.71 | 86.75 | 1,503,691 | -0.51(-0.58%) |
Mar 27, 2013 | 86.51 | 87.47 | 85.95 | 87.26 | 1,180,362 | +0.39(+0.45%) |
Mar 26, 2013 | 86.50 | 86.99 | 86.39 | 86.87 | 1,375,420 | +0.52(+0.60%) |
Mar 25, 2013 | 86.77 | 87.60 | 85.37 | 86.35 | 2,443,815 | -1.43(-1.63%) |
Mar 22, 2013 | 86.39 | 87.79 | 86.39 | 87.78 | 1,644,226 | +1.52(+1.76%) |
Mar 21, 2013 | 85.91 | 86.54 | 85.01 | 86.26 | 1,864,285 | -0.03(-0.03%) |
Mar 20, 2013 | 85.84 | 86.93 | 85.78 | 86.29 | 1,991,595 | +0.73(+0.85%) |
Mar 19, 2013 | 86.47 | 86.72 | 84.84 | 85.56 | 1,682,337 | -0.87(-1.01%) |
Mar 18, 2013 | 85.88 | 86.79 | 85.29 | 86.43 | 1,362,814 | -0.63(-0.72%) |
Mar 15, 2013 | 88.15 | 88.54 | 86.44 | 87.06 | 2,476,029 | -1.52(-1.72%) |
Mar 14, 2013 | 88.12 | 88.77 | 87.83 | 88.58 | 1,679,064 | +0.57(+0.65%) |
Mar 13, 2013 | 86.14 | 88.09 | 85.88 | 88.01 | 2,488,938 | +2.22(+2.59%) |
Mar 12, 2013 | 86.39 | 86.39 | 85.25 | 85.79 | 1,340,540 | -0.21(-0.24%) |
Mar 11, 2013 | 85.01 | 86.50 | 84.76 | 86.00 | 1,860,112 | +1.00(+1.18%) |
Mar 08, 2013 | 86.68 | 86.79 | 84.72 | 85.00 | 1,939,243 | -1.03(-1.20%) |
Mar 07, 2013 | 85.58 | 86.50 | 85.37 | 86.03 | 2,049,644 | +0.54(+0.63%) |
Mar 06, 2013 | 85.00 | 86.11 | 84.80 | 85.49 | 2,692,552 | -0.22(-0.26%) |
Mar 05, 2013 | 86.30 | 86.83 | 85.34 | 85.71 | 1,818,873 | -0.34(-0.40%) |
Mar 04, 2013 | 85.79 | 86.26 | 85.30 | 86.05 | 1,989,187 | +0.26(+0.30%) |