Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 89.51 | 91.46 | 87.66 | 89.14 | 2,329,252 | +0.46(+0.52%) |
Feb 27, 2014 | 89.10 | 89.64 | 88.53 | 88.68 | 1,543,635 | -0.41(-0.46%) |
Feb 26, 2014 | 90.47 | 91.28 | 88.22 | 89.09 | 2,110,857 | -0.76(-0.85%) |
Feb 25, 2014 | 87.66 | 91.32 | 86.99 | 89.85 | 2,794,009 | +2.47(+2.83%) |
Feb 24, 2014 | 85.85 | 87.57 | 85.84 | 87.38 | 1,470,604 | +1.19(+1.38%) |
Feb 21, 2014 | 86.13 | 87.12 | 85.56 | 86.19 | 2,215,835 | +0.11(+0.12%) |
Feb 20, 2014 | 83.69 | 86.18 | 83.69 | 86.08 | 2,589,879 | +2.70(+3.24%) |
Feb 19, 2014 | 82.59 | 84.48 | 82.56 | 83.38 | 2,125,436 | +0.37(+0.44%) |
Feb 18, 2014 | 81.09 | 83.47 | 80.53 | 83.01 | 2,236,789 | +1.87(+2.30%) |
Feb 14, 2014 | 81.76 | 81.15 | 81.15 | 81.15 | 2,514,293 | -0.93(-1.14%) |
Feb 13, 2014 | 79.39 | 82.23 | 78.90 | 82.08 | 3,238,612 | +1.81(+2.25%) |
Feb 12, 2014 | 78.21 | 82.82 | 77.90 | 80.27 | 10,734,240 | +5.40(+7.21%) |
Feb 11, 2014 | 75.76 | 75.76 | 73.86 | 74.88 | 4,024,785 | +0.13(+0.18%) |
Feb 10, 2014 | 74.74 | 75.38 | 73.25 | 74.74 | 2,906,461 | -0.36(-0.47%) |
Feb 07, 2014 | 71.06 | 75.96 | 71.01 | 75.10 | 5,862,211 | +6.50(+9.48%) |
Feb 06, 2014 | 67.78 | 68.78 | 66.77 | 68.60 | 2,416,051 | +0.87(+1.29%) |
Feb 05, 2014 | 67.83 | 68.06 | 66.42 | 67.73 | 2,269,107 | -0.19(-0.28%) |
Feb 04, 2014 | 65.90 | 68.12 | 65.54 | 67.91 | 2,659,361 | +2.19(+3.33%) |
Feb 03, 2014 | 68.42 | 68.89 | 64.53 | 65.73 | 2,389,866 | -2.92(-4.25%) |
Jan 31, 2014 | 67.74 | 69.48 | 67.19 | 68.64 | 2,070,325 | -0.53(-0.77%) |
Jan 30, 2014 | 69.08 | 69.96 | 68.39 | 69.18 | 1,345,021 | +1.00(+1.46%) |
Jan 29, 2014 | 68.54 | 69.45 | 67.78 | 68.18 | 1,836,247 | -0.98(-1.41%) |
Jan 28, 2014 | 68.86 | 70.01 | 68.28 | 69.16 | 1,933,859 | -0.12(-0.18%) |
Jan 27, 2014 | 71.44 | 71.84 | 68.52 | 69.28 | 2,586,955 | -2.18(-3.05%) |
Jan 24, 2014 | 71.53 | 72.41 | 71.36 | 71.46 | 2,592,261 | -0.87(-1.20%) |
Jan 23, 2014 | 72.98 | 73.05 | 71.80 | 72.33 | 1,832,427 | -1.00(-1.37%) |
Jan 22, 2014 | 72.67 | 73.69 | 72.66 | 73.34 | 2,134,783 | +0.86(+1.19%) |
Jan 21, 2014 | 75.29 | 75.73 | 72.26 | 72.48 | 2,063,076 | -2.13(-2.86%) |
Jan 17, 2014 | 75.26 | 74.61 | 74.61 | 74.61 | 1,534,620 | -0.76(-1.01%) |
Jan 16, 2014 | 74.93 | 75.47 | 74.05 | 75.38 | 1,188,688 | +0.37(+0.50%) |
Jan 15, 2014 | 74.97 | 75.10 | 74.00 | 75.00 | 1,346,794 | +0.03(+0.04%) |
Jan 14, 2014 | 73.69 | 75.30 | 73.24 | 74.97 | 1,423,035 | -0.12(-0.17%) |
Jan 13, 2014 | 76.86 | 77.22 | 74.41 | 75.10 | 2,119,799 | -2.09(-2.71%) |
Jan 10, 2014 | 75.94 | 77.19 | 75.72 | 77.19 | 2,329,458 | +1.45(+1.91%) |
Jan 09, 2014 | 76.23 | 76.70 | 74.87 | 75.74 | 1,562,082 | +0.02(+0.02%) |
Jan 08, 2014 | 75.38 | 76.15 | 74.95 | 75.72 | 1,638,492 | +0.21(+0.28%) |
Jan 07, 2014 | 71.17 | 76.10 | 71.17 | 75.51 | 2,849,792 | +4.03(+5.64%) |
Jan 06, 2014 | 71.87 | 72.11 | 70.56 | 71.48 | 1,830,750 | -0.48(-0.67%) |
Jan 03, 2014 | 71.59 | 72.33 | 70.88 | 71.96 | 1,444,436 | +0.39(+0.55%) |
Jan 02, 2014 | 73.35 | 73.37 | 70.61 | 71.57 | 2,243,683 | -2.09(-2.84%) |
Dec 31, 2013 | 72.78 | 73.66 | 73.66 | 73.66 | 915,464 | +1.03(+1.42%) |
Dec 30, 2013 | 72.44 | 72.90 | 71.82 | 72.63 | 899,518 | +0.03(+0.04%) |
Dec 27, 2013 | 74.54 | 74.60 | 72.43 | 72.60 | 1,003,771 | -1.63(-2.19%) |
Dec 26, 2013 | 73.77 | 74.81 | 73.68 | 74.23 | 1,536,909 | +0.58(+0.78%) |
Dec 24, 2013 | 74.33 | 74.39 | 73.01 | 73.65 | 656,509 | -0.52(-0.70%) |
Dec 23, 2013 | 74.50 | 74.52 | 73.41 | 74.17 | 1,053,605 | +0.24(+0.32%) |
Dec 20, 2013 | 73.31 | 74.43 | 72.59 | 73.93 | 7,169,894 | +0.99(+1.35%) |
Dec 19, 2013 | 72.39 | 73.70 | 72.27 | 72.94 | 1,589,023 | +0.54(+0.75%) |
Dec 18, 2013 | 71.96 | 72.56 | 69.96 | 72.40 | 3,412,098 | +0.45(+0.63%) |
Dec 17, 2013 | 71.68 | 72.60 | 70.90 | 71.94 | 2,649,608 | -0.88(-1.21%) |
Dec 16, 2013 | 72.97 | 73.99 | 72.51 | 72.82 | 2,088,694 | +0.45(+0.63%) |
Dec 13, 2013 | 74.09 | 74.09 | 72.27 | 72.37 | 1,795,632 | -1.08(-1.48%) |
Dec 12, 2013 | 73.67 | 74.62 | 73.04 | 73.45 | 2,439,565 | -0.17(-0.23%) |
Dec 11, 2013 | 75.46 | 75.82 | 73.20 | 73.62 | 1,983,735 | -1.95(-2.58%) |
Dec 10, 2013 | 75.40 | 76.39 | 75.16 | 75.57 | 1,964,240 | +0.19(+0.25%) |
Dec 09, 2013 | 76.21 | 77.37 | 74.81 | 75.38 | 2,584,557 | -0.75(-0.98%) |
Dec 06, 2013 | 77.15 | 78.23 | 75.30 | 76.13 | 0 | +0.06(+0.08%) |
Dec 05, 2013 | 75.69 | 77.93 | 75.34 | 76.07 | 1,656,025 | +0.36(+0.48%) |
Dec 04, 2013 | 75.87 | 77.22 | 75.16 | 75.70 | 0 | -0.70(-0.92%) |
Dec 03, 2013 | 77.52 | 77.85 | 75.85 | 76.41 | 0 | -1.44(-1.85%) |
Dec 02, 2013 | 78.48 | 79.65 | 77.28 | 77.85 | 0 | -0.69(-0.88%) |
Nov 29, 2013 | 78.87 | 79.55 | 78.46 | 78.54 | 0 | +0.01(+0.01%) |
Nov 27, 2013 | 77.70 | 79.09 | 77.62 | 78.53 | 0 | +0.83(+1.06%) |
Nov 26, 2013 | 76.90 | 78.43 | 75.79 | 77.70 | 0 | +0.68(+0.89%) |
Nov 25, 2013 | 78.15 | 78.67 | 76.54 | 77.02 | 1,316,634 | -0.70(-0.90%) |
Nov 22, 2013 | 77.81 | 78.60 | 77.38 | 77.72 | 0 | +0.12(+0.15%) |
Nov 21, 2013 | 77.61 | 78.59 | 77.38 | 77.61 | 1,418,193 | +0.12(+0.16%) |
Nov 20, 2013 | 78.19 | 78.75 | 77.14 | 77.48 | 0 | -0.34(-0.43%) |
Nov 19, 2013 | 77.55 | 79.13 | 77.01 | 77.82 | 1,547,348 | +0.08(+0.10%) |
Nov 18, 2013 | 77.94 | 79.33 | 76.94 | 77.74 | 2,083,048 | -0.31(-0.40%) |
Nov 15, 2013 | 79.82 | 80.42 | 77.60 | 78.05 | 0 | -1.25(-1.58%) |
Nov 14, 2013 | 77.92 | 79.31 | 77.51 | 79.31 | 2,711,103 | +3.81(+5.04%) |
Nov 12, 2013 | 75.54 | 75.78 | 74.38 | 75.50 | 2,115,076 | -0.11(-0.14%) |
Nov 11, 2013 | 75.05 | 76.44 | 74.49 | 75.61 | 1,972,796 | +0.48(+0.64%) |
Nov 08, 2013 | 74.78 | 76.39 | 73.96 | 75.13 | 0 | +0.53(+0.72%) |
Nov 07, 2013 | 76.95 | 77.37 | 71.76 | 74.59 | 3,907,283 | -2.43(-3.15%) |
Nov 06, 2013 | 78.27 | 78.86 | 76.57 | 77.02 | 2,159,360 | -1.30(-1.66%) |
Nov 05, 2013 | 78.31 | 79.56 | 76.79 | 78.32 | 3,126,454 | -0.13(-0.17%) |
Nov 04, 2013 | 74.70 | 78.62 | 74.18 | 78.45 | 3,677,769 | +4.30(+5.80%) |
Nov 01, 2013 | 73.88 | 74.79 | 73.11 | 74.15 | 0 | +0.59(+0.80%) |
Oct 31, 2013 | 72.48 | 75.27 | 72.21 | 73.56 | 3,950,732 | +2.22(+3.11%) |
Oct 30, 2013 | 73.35 | 73.81 | 70.81 | 71.34 | 3,543,057 | -1.81(-2.48%) |
Oct 29, 2013 | 69.23 | 73.23 | 68.93 | 73.15 | 3,685,529 | +3.98(+5.75%) |
Oct 28, 2013 | 68.38 | 69.56 | 67.48 | 69.18 | 2,525,790 | +0.72(+1.05%) |
Oct 25, 2013 | 66.96 | 68.98 | 66.66 | 68.46 | 0 | +1.89(+2.85%) |
Oct 24, 2013 | 64.03 | 66.83 | 61.65 | 66.56 | 11,846,328 | -0.32(-0.48%) |
Oct 23, 2013 | 66.74 | 67.57 | 65.05 | 66.88 | 4,810,061 | -0.26(-0.38%) |
Oct 22, 2013 | 67.23 | 68.74 | 65.04 | 67.14 | 3,998,272 | +1.24(+1.88%) |
Oct 21, 2013 | 64.12 | 65.94 | 64.07 | 65.90 | 2,831,083 | +2.00(+3.12%) |
Oct 18, 2013 | 65.03 | 65.36 | 63.67 | 63.91 | 2,875,805 | -0.78(-1.20%) |
Oct 17, 2013 | 66.55 | 66.55 | 64.10 | 64.69 | 0 | -2.01(-3.01%) |
Oct 16, 2013 | 66.17 | 67.01 | 65.58 | 66.70 | 2,814,686 | +1.00(+1.53%) |
Oct 15, 2013 | 66.90 | 67.08 | 65.38 | 65.69 | 3,936,408 | -1.01(-1.52%) |
Oct 14, 2013 | 65.27 | 66.76 | 64.51 | 66.70 | 3,697,857 | +0.89(+1.35%) |
Oct 11, 2013 | 64.34 | 66.14 | 64.13 | 65.82 | 0 | +1.55(+2.41%) |
Oct 10, 2013 | 63.92 | 64.76 | 62.38 | 64.27 | 2,662,751 | +1.42(+2.26%) |
Oct 09, 2013 | 63.33 | 64.09 | 60.57 | 62.85 | 3,005,923 | -0.92(-1.44%) |
Oct 08, 2013 | 67.35 | 67.43 | 63.02 | 63.76 | 3,342,755 | -3.69(-5.47%) |
Oct 07, 2013 | 69.27 | 69.36 | 67.28 | 67.45 | 1,961,121 | -2.28(-3.26%) |
Oct 04, 2013 | 69.67 | 70.66 | 69.36 | 69.73 | 0 | -0.22(-0.32%) |
Oct 03, 2013 | 70.71 | 71.04 | 68.75 | 69.95 | 1,917,739 | -0.89(-1.26%) |
Oct 02, 2013 | 69.50 | 70.96 | 69.02 | 70.84 | 1,999,125 | +1.03(+1.48%) |
Oct 01, 2013 | 67.35 | 69.90 | 66.96 | 69.81 | 1,972,794 | +2.36(+3.49%) |
Sep 27, 2013 | 66.70 | 67.67 | 65.90 | 67.45 | 0 | +0.49(+0.73%) |
Sep 26, 2013 | 66.69 | 67.49 | 66.32 | 66.96 | 993,760 | +0.46(+0.70%) |
Sep 25, 2013 | 66.95 | 67.51 | 65.86 | 66.50 | 1,400,603 | -0.46(-0.69%) |
Sep 24, 2013 | 65.94 | 67.35 | 65.02 | 66.96 | 1,360,071 | +0.89(+1.35%) |
Sep 23, 2013 | 68.47 | 69.51 | 65.40 | 66.07 | 2,671,654 | -0.73(-1.09%) |
Sep 20, 2013 | 66.05 | 70.32 | 66.03 | 66.80 | 0 | +0.76(+1.14%) |
Sep 19, 2013 | 66.09 | 66.70 | 65.04 | 66.05 | 1,345,234 | +0.31(+0.47%) |
Sep 18, 2013 | 65.04 | 66.35 | 64.47 | 65.74 | 0 | +0.88(+1.36%) |
Sep 17, 2013 | 65.27 | 65.33 | 64.13 | 64.85 | 959,898 | +0.29(+0.45%) |
Sep 16, 2013 | 65.59 | 65.53 | 64.53 | 64.56 | 0 | -0.20(-0.30%) |
Sep 13, 2013 | 66.14 | 66.14 | 64.40 | 64.76 | 0 | -1.49(-2.24%) |
Sep 12, 2013 | 65.74 | 67.50 | 65.67 | 66.24 | 1,414,585 | +0.62(+0.95%) |
Sep 11, 2013 | 64.50 | 66.16 | 64.40 | 65.62 | 0 | +1.04(+1.61%) |
Sep 10, 2013 | 66.03 | 66.38 | 64.25 | 64.58 | 2,608,059 | -1.67(-2.52%) |
Sep 09, 2013 | 66.28 | 66.87 | 66.06 | 66.25 | 0 | +0.35(+0.53%) |
Sep 06, 2013 | 66.66 | 67.11 | 64.96 | 65.90 | 0 | -0.50(-0.75%) |
Sep 05, 2013 | 66.35 | 67.34 | 65.96 | 66.40 | 0 | -0.06(-0.09%) |
Sep 04, 2013 | 65.82 | 66.66 | 65.20 | 66.46 | 677,604 | +0.82(+1.25%) |
Sep 03, 2013 | 66.61 | 66.97 | 64.70 | 65.65 | 1,273,398 | -0.13(-0.20%) |
Aug 30, 2013 | 66.38 | 66.40 | 64.56 | 65.78 | 0 | -0.19(-0.28%) |
Aug 29, 2013 | 64.31 | 66.35 | 63.39 | 65.97 | 1,126,403 | +1.48(+2.29%) |
Aug 28, 2013 | 63.59 | 65.06 | 63.28 | 64.49 | 0 | +1.28(+2.03%) |
Aug 27, 2013 | 63.33 | 63.83 | 62.78 | 63.21 | 1,585,028 | -1.04(-1.62%) |
Aug 26, 2013 | 63.78 | 64.60 | 63.58 | 64.25 | 1,266,904 | +0.34(+0.53%) |
Aug 23, 2013 | 63.72 | 64.58 | 63.06 | 63.91 | 0 | +0.59(+0.93%) |
Aug 22, 2013 | 62.60 | 63.52 | 62.25 | 63.33 | 0 | +0.90(+1.44%) |
Aug 21, 2013 | 61.80 | 63.36 | 61.74 | 62.43 | 0 | +0.35(+0.56%) |
Aug 20, 2013 | 61.68 | 62.43 | 61.22 | 62.08 | 1,383,254 | +0.49(+0.79%) |
Aug 19, 2013 | 63.27 | 64.29 | 61.56 | 61.59 | 1,583,627 | -1.54(-2.44%) |
Aug 16, 2013 | 62.51 | 64.45 | 61.53 | 63.13 | 0 | +0.42(+0.67%) |
Aug 15, 2013 | 63.61 | 64.17 | 61.86 | 62.71 | 5,014,429 | -2.69(-4.12%) |
Aug 14, 2013 | 71.68 | 72.91 | 64.81 | 65.41 | 7,746,738 | -6.59(-9.15%) |
Aug 13, 2013 | 72.48 | 72.65 | 70.86 | 72.00 | 1,049,402 | -0.27(-0.37%) |
Aug 12, 2013 | 71.82 | 73.09 | 71.17 | 72.26 | 1,252,427 | +0.28(+0.40%) |
Aug 09, 2013 | 71.94 | 72.47 | 71.15 | 71.98 | 1,606,928 | +1.09(+1.54%) |
Aug 08, 2013 | 69.85 | 71.62 | 69.79 | 70.88 | 1,215,414 | +1.53(+2.21%) |
Aug 07, 2013 | 70.15 | 70.24 | 67.87 | 69.35 | 1,521,345 | -1.15(-1.63%) |
Aug 06, 2013 | 69.54 | 71.76 | 68.86 | 70.50 | 2,823,231 | +1.13(+1.63%) |
Aug 05, 2013 | 67.55 | 69.40 | 67.43 | 69.37 | 1,134,091 | +1.97(+2.93%) |
Aug 02, 2013 | 67.50 | 67.83 | 66.62 | 67.40 | 1,189,789 | -0.09(-0.14%) |
Aug 01, 2013 | 67.39 | 68.41 | 66.82 | 67.49 | 1,342,454 | +0.78(+1.17%) |
Jul 31, 2013 | 65.55 | 67.76 | 65.44 | 66.71 | 0 | +1.56(+2.39%) |
Jul 30, 2013 | 65.75 | 66.39 | 65.16 | 65.16 | 0 | -0.02(-0.03%) |
Jul 29, 2013 | 65.35 | 66.46 | 64.04 | 65.17 | 0 | -0.59(-0.89%) |
Jul 26, 2013 | 62.66 | 66.57 | 62.66 | 65.76 | 0 | +2.53(+4.01%) |
Jul 25, 2013 | 62.14 | 64.26 | 61.10 | 63.23 | 6,181,273 | +8.86(+16.29%) |
Jul 24, 2013 | 53.89 | 55.27 | 53.72 | 54.37 | 3,012,391 | +0.43(+0.79%) |
Jul 23, 2013 | 54.23 | 54.50 | 53.38 | 53.94 | 0 | +0.01(+0.02%) |
Jul 22, 2013 | 53.85 | 54.07 | 53.60 | 53.93 | 0 | +0.03(+0.05%) |
Jul 19, 2013 | 55.46 | 55.48 | 53.58 | 53.91 | 1,404,455 | -1.47(-2.65%) |
Jul 18, 2013 | 54.79 | 56.00 | 54.69 | 55.38 | 0 | +1.14(+2.10%) |
Jul 17, 2013 | 54.19 | 54.54 | 53.53 | 54.24 | 1,035,177 | +0.33(+0.61%) |
Jul 16, 2013 | 53.95 | 54.20 | 53.22 | 53.91 | 1,592,453 | +0.15(+0.28%) |
Jul 15, 2013 | 54.56 | 54.56 | 53.44 | 53.76 | 0 | -0.53(-0.98%) |
Jul 12, 2013 | 53.65 | 54.68 | 53.45 | 54.29 | 0 | +0.54(+1.01%) |
Jul 11, 2013 | 55.44 | 55.63 | 53.13 | 53.75 | 0 | -1.33(-2.41%) |
Jul 10, 2013 | 55.79 | 56.03 | 53.82 | 55.07 | 0 | -0.72(-1.29%) |
Jul 09, 2013 | 56.50 | 56.69 | 55.65 | 55.79 | 0 | -0.37(-0.66%) |
Jul 08, 2013 | 55.14 | 56.44 | 55.03 | 56.17 | 0 | +1.30(+2.37%) |
Jul 05, 2013 | 54.11 | 54.90 | 53.69 | 54.87 | 0 | +0.81(+1.50%) |
Jul 03, 2013 | 53.01 | 54.11 | 52.95 | 54.06 | 0 | +0.50(+0.93%) |
Jul 02, 2013 | 54.17 | 54.36 | 53.36 | 53.56 | 0 | -0.75(-1.38%) |
Jul 01, 2013 | 54.65 | 54.94 | 53.45 | 54.31 | 0 | +0.18(+0.33%) |
Jun 28, 2013 | 54.03 | 54.74 | 53.77 | 54.13 | 4,851,760 | -0.92(-1.68%) |
Jun 26, 2013 | 55.45 | 56.04 | 54.03 | 55.05 | 0 | +0.34(+0.62%) |
Jun 25, 2013 | 54.35 | 54.98 | 54.06 | 54.72 | 0 | +0.76(+1.40%) |
Jun 24, 2013 | 52.89 | 54.45 | 52.24 | 53.96 | 0 | +0.36(+0.66%) |
Jun 21, 2013 | 55.01 | 55.40 | 53.45 | 53.61 | 3,173,037 | -1.10(-2.02%) |
Jun 20, 2013 | 55.76 | 56.64 | 54.53 | 54.71 | 0 | -2.00(-3.53%) |
Jun 19, 2013 | 56.39 | 57.67 | 56.35 | 56.71 | 0 | -0.07(-0.13%) |
Jun 18, 2013 | 57.08 | 57.98 | 56.66 | 56.78 | 1,866,310 | -0.45(-0.79%) |
Jun 17, 2013 | 57.07 | 57.84 | 56.56 | 57.23 | 0 | +0.54(+0.96%) |
Jun 14, 2013 | 57.25 | 57.66 | 56.62 | 56.69 | 0 | -0.68(-1.18%) |
Jun 13, 2013 | 56.55 | 57.39 | 56.20 | 57.37 | 1,358,472 | +1.18(+2.11%) |
Jun 12, 2013 | 57.34 | 57.64 | 56.18 | 56.18 | 1,595,729 | -0.60(-1.06%) |
Jun 11, 2013 | 56.87 | 57.89 | 56.40 | 56.79 | 1,020,924 | -0.40(-0.70%) |
Jun 10, 2013 | 57.06 | 57.35 | 56.53 | 57.19 | 0 | +0.23(+0.41%) |
Jun 07, 2013 | 55.69 | 57.06 | 55.49 | 56.96 | 0 | +1.80(+3.26%) |
Jun 06, 2013 | 54.88 | 55.16 | 54.01 | 55.16 | 0 | +0.45(+0.83%) |
Jun 05, 2013 | 55.30 | 55.75 | 54.47 | 54.71 | 0 | -0.60(-1.08%) |
Jun 04, 2013 | 55.52 | 56.83 | 54.97 | 55.30 | 0 | +0.12(+0.21%) |
Jun 03, 2013 | 56.16 | 56.67 | 54.18 | 55.19 | 4,575,300 | -2.16(-3.77%) |
May 31, 2013 | 56.84 | 58.17 | 56.70 | 57.35 | 7,560,507 | +0.44(+0.78%) |
May 30, 2013 | 56.71 | 57.00 | 56.15 | 56.90 | 0 | +0.38(+0.68%) |
May 29, 2013 | 56.89 | 57.71 | 56.13 | 56.52 | 2,005,597 | -0.66(-1.15%) |
May 28, 2013 | 55.64 | 57.24 | 55.39 | 57.18 | 2,848,112 | +2.32(+4.23%) |
May 24, 2013 | 54.90 | 55.15 | 54.07 | 54.86 | 0 | -0.33(-0.60%) |
May 23, 2013 | 54.29 | 55.62 | 52.53 | 55.19 | 0 | +0.49(+0.89%) |
May 22, 2013 | 55.37 | 56.53 | 54.25 | 54.70 | 0 | -0.74(-1.33%) |
May 21, 2013 | 55.76 | 56.22 | 55.04 | 55.44 | 0 | -0.26(-0.46%) |
May 20, 2013 | 53.42 | 56.03 | 53.26 | 55.70 | 0 | +2.45(+4.59%) |
May 17, 2013 | 53.04 | 53.78 | 52.69 | 53.25 | 0 | +0.76(+1.44%) |
May 16, 2013 | 52.94 | 53.70 | 52.16 | 52.49 | 2,547,799 | -0.29(-0.56%) |
May 15, 2013 | 51.58 | 53.59 | 51.50 | 52.79 | 0 | +4.06(+8.34%) |
May 13, 2013 | 47.74 | 49.19 | 47.39 | 48.72 | 0 | +0.84(+1.76%) |
May 10, 2013 | 46.41 | 48.29 | 46.38 | 47.88 | 0 | +1.65(+3.56%) |
May 09, 2013 | 46.76 | 47.22 | 46.03 | 46.23 | 0 | -0.44(-0.95%) |
May 08, 2013 | 47.43 | 48.53 | 45.99 | 46.68 | 4,932,267 | -2.24(-4.58%) |
May 07, 2013 | 49.75 | 50.51 | 48.08 | 48.92 | 3,256,467 | -0.14(-0.29%) |
May 06, 2013 | 49.14 | 49.40 | 48.76 | 49.06 | 2,218,196 | -0.12(-0.24%) |
May 03, 2013 | 48.21 | 49.48 | 47.59 | 49.18 | 0 | +1.59(+3.35%) |
May 02, 2013 | 46.15 | 47.61 | 46.15 | 47.59 | 0 | +1.24(+2.69%) |
May 01, 2013 | 46.71 | 47.13 | 46.14 | 46.34 | 0 | -0.42(-0.89%) |
Apr 30, 2013 | 47.19 | 47.58 | 46.58 | 46.76 | 0 | -0.44(-0.92%) |
Apr 29, 2013 | 47.75 | 48.02 | 46.46 | 47.19 | 2,134,444 | -0.58(-1.21%) |
Apr 26, 2013 | 47.80 | 48.73 | 46.98 | 47.77 | 3,416,232 | +0.63(+1.34%) |
Apr 25, 2013 | 45.65 | 47.48 | 45.62 | 47.14 | 2,385,943 | +1.49(+3.25%) |
Apr 24, 2013 | 46.34 | 46.78 | 45.35 | 45.66 | 1,254,348 | -0.85(-1.84%) |
Apr 23, 2013 | 45.72 | 46.73 | 45.68 | 46.51 | 887,839 | +1.08(+2.37%) |
Apr 22, 2013 | 45.61 | 45.84 | 44.77 | 45.43 | 835,338 | +0.00(+0.00%) |
Apr 19, 2013 | 45.56 | 46.08 | 45.02 | 45.43 | 876,424 | -0.23(-0.51%) |
Apr 18, 2013 | 46.41 | 46.64 | 45.31 | 45.66 | 1,365,577 | -0.73(-1.58%) |
Apr 17, 2013 | 46.37 | 46.72 | 45.42 | 46.40 | 1,909,883 | -0.68(-1.45%) |
Apr 16, 2013 | 46.15 | 47.10 | 46.11 | 47.08 | 1,760,512 | +1.23(+2.68%) |
Apr 15, 2013 | 46.97 | 47.58 | 45.44 | 45.85 | 3,600,244 | -0.83(-1.77%) |
Apr 12, 2013 | 46.11 | 46.86 | 45.89 | 46.68 | 1,239,072 | +0.53(+1.16%) |
Apr 11, 2013 | 44.62 | 46.55 | 44.56 | 46.14 | 2,235,094 | +1.62(+3.63%) |
Apr 10, 2013 | 43.27 | 44.62 | 43.05 | 44.53 | 2,565,276 | +1.58(+3.69%) |
Apr 09, 2013 | 43.31 | 43.61 | 42.85 | 42.94 | 1,478,251 | -0.35(-0.80%) |
Apr 08, 2013 | 43.45 | 44.00 | 42.93 | 43.29 | 1,431,042 | -0.18(-0.41%) |
Apr 05, 2013 | 43.60 | 44.03 | 42.94 | 43.47 | 1,619,123 | -0.57(-1.29%) |
Apr 04, 2013 | 43.46 | 44.29 | 43.26 | 44.04 | 1,534,712 | +0.36(+0.83%) |
Apr 03, 2013 | 45.02 | 45.02 | 43.36 | 43.67 | 2,767,518 | -1.24(-2.77%) |
Apr 02, 2013 | 46.02 | 46.02 | 44.58 | 44.92 | 3,053,240 | -1.06(-2.30%) |
Apr 01, 2013 | 46.71 | 48.15 | 45.78 | 45.98 | 1,906,756 | -0.73(-1.56%) |
Mar 28, 2013 | 46.46 | 47.04 | 46.37 | 46.70 | 1,163,064 | +0.28(+0.61%) |
Mar 27, 2013 | 46.27 | 46.89 | 45.67 | 46.42 | 1,008,346 | -0.21(-0.46%) |
Mar 26, 2013 | 47.33 | 47.33 | 46.18 | 46.63 | 1,412,499 | +0.18(+0.38%) |
Mar 25, 2013 | 47.07 | 47.58 | 46.36 | 46.46 | 1,013,590 | -0.23(-0.50%) |
Mar 22, 2013 | 46.30 | 46.76 | 46.21 | 46.69 | 1,211,306 | +0.67(+1.45%) |
Mar 21, 2013 | 46.74 | 47.13 | 45.92 | 46.02 | 2,402,340 | -1.32(-2.80%) |
Mar 20, 2013 | 46.66 | 47.53 | 46.66 | 47.34 | 1,483,162 | +0.84(+1.80%) |
Mar 19, 2013 | 46.70 | 47.45 | 45.86 | 46.51 | 1,412,653 | -0.12(-0.25%) |
Mar 18, 2013 | 46.35 | 47.50 | 45.98 | 46.62 | 1,234,826 | +0.03(+0.06%) |
Mar 15, 2013 | 46.66 | 47.78 | 46.45 | 46.60 | 2,986,533 | -0.17(-0.36%) |
Mar 14, 2013 | 46.69 | 47.50 | 46.36 | 46.77 | 1,666,926 | +0.18(+0.38%) |
Mar 13, 2013 | 45.48 | 46.78 | 45.15 | 46.59 | 2,291,301 | +1.10(+2.42%) |
Mar 12, 2013 | 45.66 | 45.89 | 45.01 | 45.49 | 2,003,156 | -0.22(-0.49%) |
Mar 11, 2013 | 45.43 | 45.91 | 44.69 | 45.71 | 1,375,429 | +0.33(+0.73%) |
Mar 08, 2013 | 45.15 | 45.66 | 44.96 | 45.38 | 1,722,425 | +0.39(+0.87%) |
Mar 07, 2013 | 43.21 | 45.49 | 42.77 | 44.99 | 4,082,387 | +1.74(+4.03%) |
Mar 06, 2013 | 42.69 | 45.25 | 42.60 | 43.25 | 5,428,109 | +0.84(+1.99%) |
Mar 05, 2013 | 40.72 | 42.54 | 40.60 | 42.40 | 2,908,790 | +1.93(+4.77%) |
Mar 04, 2013 | 40.39 | 40.60 | 39.80 | 40.47 | 2,071,002 | -0.10(-0.24%) |