Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.78 | 64.81 | 63.32 | 63.94 | 634,044 | -0.62(-0.96%) |
Mar 28, 2014 | 64.51 | 64.98 | 64.03 | 64.57 | 651,332 | +0.37(+0.57%) |
Mar 27, 2014 | 63.51 | 64.39 | 63.13 | 64.20 | 864,896 | -0.14(-0.23%) |
Mar 26, 2014 | 65.98 | 66.31 | 64.17 | 64.35 | 691,641 | -1.79(-2.71%) |
Mar 25, 2014 | 65.74 | 67.06 | 65.60 | 66.14 | 1,141,477 | +1.21(+1.86%) |
Mar 24, 2014 | 67.01 | 67.12 | 64.87 | 64.93 | 977,687 | -3.06(-4.50%) |
Mar 21, 2014 | 68.45 | 68.72 | 67.52 | 67.99 | 719,041 | +0.23(+0.34%) |
Mar 20, 2014 | 66.59 | 68.45 | 66.56 | 67.76 | 1,071,901 | +0.68(+1.02%) |
Mar 19, 2014 | 67.99 | 68.51 | 66.99 | 67.08 | 1,471,485 | -1.77(-2.58%) |
Mar 18, 2014 | 68.56 | 69.44 | 68.32 | 68.86 | 689,594 | -0.96(-1.38%) |
Mar 17, 2014 | 71.17 | 71.57 | 69.82 | 69.82 | 688,828 | -1.51(-2.12%) |
Mar 14, 2014 | 71.25 | 71.77 | 70.36 | 71.33 | 1,081,263 | +1.12(+1.59%) |
Mar 13, 2014 | 69.92 | 70.97 | 69.66 | 70.21 | 960,190 | -0.05(-0.07%) |
Mar 12, 2014 | 69.46 | 70.62 | 69.45 | 70.26 | 886,479 | +1.23(+1.78%) |
Mar 11, 2014 | 69.66 | 70.20 | 68.52 | 69.03 | 744,033 | +0.19(+0.27%) |
Mar 10, 2014 | 68.66 | 69.37 | 68.17 | 68.85 | 589,894 | -0.51(-0.73%) |
Mar 07, 2014 | 69.69 | 69.75 | 68.51 | 69.36 | 1,105,581 | -2.42(-3.36%) |
Mar 06, 2014 | 71.79 | 72.43 | 71.47 | 71.77 | 586,127 | +0.34(+0.47%) |
Mar 05, 2014 | 70.25 | 72.00 | 69.86 | 71.43 | 1,250,863 | +2.58(+3.75%) |
Mar 04, 2014 | 69.39 | 69.71 | 68.52 | 68.85 | 632,408 | -0.99(-1.42%) |
Mar 03, 2014 | 69.59 | 70.57 | 69.54 | 69.84 | 1,536,838 | +2.86(+4.28%) |
Feb 28, 2014 | 67.79 | 68.00 | 66.67 | 66.98 | 772,715 | -0.80(-1.18%) |
Feb 27, 2014 | 68.00 | 68.97 | 67.67 | 67.77 | 780,014 | -0.40(-0.58%) |
Feb 26, 2014 | 68.01 | 68.98 | 67.39 | 68.17 | 1,162,624 | +0.12(+0.18%) |
Feb 25, 2014 | 68.37 | 69.30 | 68.05 | 68.05 | 1,045,522 | -0.61(-0.89%) |
Feb 24, 2014 | 68.00 | 68.86 | 67.78 | 68.66 | 691,314 | +0.19(+0.27%) |
Feb 21, 2014 | 68.39 | 69.19 | 67.95 | 68.47 | 1,136,848 | +0.13(+0.19%) |
Feb 20, 2014 | 66.87 | 68.46 | 66.74 | 68.34 | 1,047,308 | +1.31(+1.96%) |
Feb 19, 2014 | 68.00 | 68.64 | 66.83 | 67.03 | 994,792 | -0.98(-1.44%) |
Feb 18, 2014 | 68.20 | 68.41 | 67.24 | 68.01 | 930,276 | +0.61(+0.90%) |
Feb 14, 2014 | 67.32 | 67.40 | 67.40 | 67.40 | 1,268,655 | +1.13(+1.71%) |
Feb 13, 2014 | 64.92 | 66.68 | 64.50 | 66.27 | 1,339,257 | +2.13(+3.33%) |
Feb 12, 2014 | 65.31 | 65.56 | 63.89 | 64.14 | 1,190,484 | -1.09(-1.67%) |
Feb 11, 2014 | 63.90 | 65.96 | 63.79 | 65.23 | 1,436,929 | +2.16(+3.42%) |
Feb 10, 2014 | 62.77 | 63.19 | 62.59 | 63.07 | 853,827 | +1.29(+2.08%) |
Feb 07, 2014 | 60.78 | 61.88 | 60.65 | 61.78 | 924,278 | +1.92(+3.21%) |
Feb 06, 2014 | 60.68 | 60.79 | 59.43 | 59.86 | 762,071 | -0.73(-1.20%) |
Feb 05, 2014 | 60.74 | 61.29 | 60.57 | 60.59 | 937,513 | +0.53(+0.89%) |
Feb 04, 2014 | 59.59 | 60.18 | 59.33 | 60.06 | 1,311,758 | -0.58(-0.95%) |
Feb 03, 2014 | 60.76 | 61.95 | 60.55 | 60.63 | 1,751,500 | +2.33(+3.99%) |
Jan 31, 2014 | 58.28 | 58.66 | 57.73 | 58.31 | 832,508 | +0.47(+0.80%) |
Jan 30, 2014 | 57.95 | 58.19 | 57.55 | 57.84 | 644,875 | -1.85(-3.10%) |
Jan 29, 2014 | 58.28 | 59.70 | 58.24 | 59.69 | 1,081,842 | +2.12(+3.69%) |
Jan 28, 2014 | 57.66 | 57.90 | 56.86 | 57.57 | 770,687 | +0.20(+0.35%) |
Jan 27, 2014 | 58.81 | 58.90 | 57.23 | 57.37 | 810,112 | -1.96(-3.31%) |
Jan 24, 2014 | 60.08 | 60.51 | 58.34 | 59.33 | 1,436,652 | +0.59(+1.01%) |
Jan 23, 2014 | 58.51 | 59.37 | 58.46 | 58.74 | 915,609 | +1.59(+2.78%) |
Jan 22, 2014 | 57.79 | 57.95 | 56.83 | 57.15 | 963,514 | -0.40(-0.69%) |
Jan 21, 2014 | 56.65 | 57.82 | 56.10 | 57.55 | 1,409,810 | +2.27(+4.10%) |
Jan 17, 2014 | 54.66 | 55.28 | 55.28 | 55.28 | 1,075,922 | +1.14(+2.11%) |
Jan 16, 2014 | 53.52 | 54.16 | 53.36 | 54.13 | 643,447 | +1.43(+2.71%) |
Jan 15, 2014 | 53.18 | 52.75 | 51.53 | 52.70 | 765,698 | -0.47(-0.89%) |
Jan 14, 2014 | 53.25 | 54.08 | 52.93 | 53.18 | 799,081 | -0.73(-1.35%) |
Jan 13, 2014 | 52.75 | 53.99 | 52.58 | 53.91 | 916,595 | +1.80(+3.46%) |
Jan 10, 2014 | 51.56 | 52.14 | 51.47 | 52.10 | 1,073,634 | +1.93(+3.85%) |
Jan 09, 2014 | 50.84 | 50.89 | 50.09 | 50.17 | 1,313,602 | -1.66(-3.20%) |
Jan 08, 2014 | 51.97 | 52.47 | 51.79 | 51.83 | 746,516 | -0.75(-1.43%) |
Jan 07, 2014 | 52.15 | 52.62 | 51.79 | 52.59 | 773,480 | +0.21(+0.40%) |
Jan 06, 2014 | 53.69 | 53.77 | 52.26 | 52.37 | 1,232,625 | -1.29(-2.40%) |
Jan 03, 2014 | 55.05 | 55.18 | 53.47 | 53.66 | 1,103,492 | -1.55(-2.81%) |
Jan 02, 2014 | 53.63 | 55.26 | 53.60 | 55.21 | 1,640,633 | +2.06(+3.87%) |
Dec 31, 2013 | 52.12 | 53.15 | 53.15 | 53.15 | 613,293 | +1.01(+1.93%) |
Dec 30, 2013 | 53.43 | 53.48 | 52.12 | 52.15 | 623,948 | -1.13(-2.13%) |
Dec 27, 2013 | 53.48 | 53.59 | 52.83 | 53.28 | 562,670 | +0.34(+0.64%) |
Dec 26, 2013 | 53.72 | 54.12 | 52.79 | 52.94 | 610,331 | -0.16(-0.30%) |
Dec 24, 2013 | 52.48 | 53.10 | 52.48 | 53.10 | 581,217 | +0.83(+1.59%) |
Dec 23, 2013 | 51.77 | 52.40 | 51.65 | 52.27 | 849,001 | +0.48(+0.93%) |
Dec 20, 2013 | 52.23 | 52.45 | 51.54 | 51.79 | 1,822,199 | -1.41(-2.66%) |
Dec 19, 2013 | 52.59 | 53.35 | 52.44 | 53.20 | 1,088,389 | -0.41(-0.76%) |
Dec 18, 2013 | 54.37 | 55.31 | 53.42 | 53.61 | 1,034,885 | -0.45(-0.83%) |
Dec 17, 2013 | 54.19 | 54.44 | 53.65 | 54.06 | 693,358 | -0.40(-0.73%) |
Dec 16, 2013 | 54.41 | 55.03 | 54.32 | 54.46 | 690,373 | +0.23(+0.42%) |
Dec 13, 2013 | 54.18 | 54.94 | 53.91 | 54.23 | 824,586 | +0.23(+0.42%) |
Dec 12, 2013 | 54.20 | 54.30 | 53.20 | 54.00 | 931,877 | -1.26(-2.28%) |
Dec 11, 2013 | 56.80 | 56.81 | 55.18 | 55.26 | 1,279,056 | -2.25(-3.91%) |
Dec 10, 2013 | 57.09 | 58.01 | 57.09 | 57.51 | 1,239,662 | +1.95(+3.50%) |
Dec 09, 2013 | 55.12 | 55.64 | 55.03 | 55.56 | 918,022 | +0.19(+0.34%) |
Dec 06, 2013 | 56.42 | 56.67 | 55.28 | 55.38 | 0 | -0.18(-0.32%) |
Dec 05, 2013 | 56.00 | 56.23 | 55.40 | 55.56 | 987,703 | -1.46(-2.55%) |
Dec 04, 2013 | 55.99 | 57.71 | 55.62 | 57.01 | 1,115,419 | +1.51(+2.71%) |
Dec 03, 2013 | 55.92 | 56.16 | 55.27 | 55.51 | 1,270,559 | -1.44(-2.53%) |
Dec 02, 2013 | 58.47 | 58.60 | 56.89 | 56.94 | 1,008,430 | -2.93(-4.89%) |
Nov 29, 2013 | 59.25 | 60.55 | 59.20 | 59.87 | 0 | +1.50(+2.57%) |
Nov 27, 2013 | 58.22 | 58.53 | 57.82 | 58.37 | 0 | +0.79(+1.37%) |
Nov 26, 2013 | 57.44 | 57.98 | 57.16 | 57.59 | 946,931 | -0.89(-1.53%) |
Nov 25, 2013 | 57.76 | 58.94 | 57.05 | 58.48 | 1,160,797 | -0.68(-1.16%) |
Nov 22, 2013 | 59.37 | 60.21 | 58.85 | 59.17 | 0 | -0.54(-0.91%) |
Nov 21, 2013 | 60.29 | 60.29 | 58.85 | 59.71 | 987,855 | -0.68(-1.12%) |
Nov 20, 2013 | 62.15 | 62.19 | 59.84 | 60.38 | 1,306,176 | -2.34(-3.73%) |
Nov 19, 2013 | 62.62 | 63.13 | 62.23 | 62.72 | 822,345 | +1.15(+1.87%) |
Nov 18, 2013 | 61.85 | 62.06 | 61.47 | 61.57 | 774,786 | -0.35(-0.56%) |
Nov 15, 2013 | 62.88 | 63.11 | 61.26 | 61.92 | 0 | -0.19(-0.30%) |
Nov 14, 2013 | 61.31 | 62.60 | 61.26 | 62.11 | 0 | +0.35(+0.57%) |
Nov 12, 2013 | 62.05 | 62.70 | 61.43 | 61.75 | 1,244,438 | -2.30(-3.59%) |
Nov 11, 2013 | 63.51 | 64.20 | 62.81 | 64.05 | 625,258 | -0.74(-1.15%) |
Nov 08, 2013 | 63.93 | 64.93 | 63.02 | 64.79 | 0 | -0.47(-0.73%) |
Nov 07, 2013 | 66.04 | 66.99 | 64.96 | 65.27 | 1,498,855 | +2.52(+4.01%) |
Nov 06, 2013 | 62.16 | 63.09 | 62.12 | 62.75 | 682,891 | +0.63(+1.01%) |
Nov 05, 2013 | 62.92 | 63.02 | 61.71 | 62.12 | 932,004 | -0.11(-0.18%) |
Nov 04, 2013 | 61.74 | 62.50 | 61.33 | 62.23 | 764,482 | +1.83(+3.04%) |
Nov 01, 2013 | 61.81 | 61.83 | 59.93 | 60.40 | 0 | -2.04(-3.27%) |
Oct 31, 2013 | 63.32 | 63.32 | 62.44 | 62.44 | 975,522 | -2.70(-4.14%) |
Oct 30, 2013 | 65.23 | 65.88 | 63.21 | 65.14 | 714,068 | +0.91(+1.42%) |
Oct 29, 2013 | 64.54 | 64.73 | 63.94 | 64.23 | 1,014,389 | -1.83(-2.78%) |
Oct 28, 2013 | 65.06 | 67.41 | 64.71 | 66.06 | 1,325,911 | +1.23(+1.89%) |
Oct 25, 2013 | 63.61 | 65.01 | 63.10 | 64.84 | 0 | +0.92(+1.44%) |
Oct 24, 2013 | 63.11 | 64.08 | 62.99 | 63.92 | 1,280,751 | +2.22(+3.60%) |
Oct 23, 2013 | 63.60 | 64.15 | 61.34 | 61.69 | 890,573 | -2.15(-3.37%) |
Oct 22, 2013 | 62.11 | 64.60 | 62.11 | 63.85 | 897,563 | +2.42(+3.93%) |
Oct 21, 2013 | 60.81 | 61.57 | 60.64 | 61.43 | 387,776 | +0.82(+1.35%) |
Oct 18, 2013 | 60.78 | 61.51 | 60.48 | 60.61 | 719,555 | -0.29(-0.47%) |
Oct 17, 2013 | 60.65 | 61.70 | 60.35 | 60.90 | 1,059,132 | +2.20(+3.74%) |
Oct 16, 2013 | 60.64 | 60.64 | 58.54 | 58.70 | 1,078,437 | -2.19(-3.59%) |
Oct 15, 2013 | 58.46 | 61.26 | 58.29 | 60.89 | 1,378,088 | +1.77(+2.99%) |
Oct 14, 2013 | 58.68 | 59.70 | 58.02 | 59.12 | 1,075,530 | +1.49(+2.58%) |
Oct 11, 2013 | 57.88 | 58.43 | 57.19 | 57.64 | 0 | -0.57(-0.97%) |
Oct 10, 2013 | 57.94 | 59.54 | 57.65 | 58.20 | 659,159 | -0.19(-0.32%) |
Oct 09, 2013 | 58.17 | 59.06 | 57.37 | 58.39 | 657,570 | -0.30(-0.50%) |
Oct 08, 2013 | 60.05 | 60.15 | 58.31 | 58.68 | 646,632 | -1.50(-2.49%) |
Oct 07, 2013 | 59.11 | 60.37 | 59.05 | 60.18 | 587,671 | +1.27(+2.15%) |
Oct 04, 2013 | 58.82 | 59.17 | 58.58 | 58.91 | 466,202 | +0.52(+0.88%) |
Oct 03, 2013 | 59.09 | 59.59 | 58.24 | 58.40 | 790,861 | -0.81(-1.37%) |
Oct 02, 2013 | 59.28 | 60.48 | 59.06 | 59.21 | 1,075,312 | -0.35(-0.58%) |
Oct 01, 2013 | 58.81 | 59.78 | 58.45 | 59.55 | 654,248 | -0.89(-1.47%) |
Sep 30, 2013 | 60.10 | 60.94 | 59.91 | 60.44 | 735,544 | -0.17(-0.28%) |
Sep 27, 2013 | 61.28 | 61.84 | 59.66 | 60.61 | 0 | -0.32(-0.53%) |
Sep 26, 2013 | 61.70 | 62.01 | 60.33 | 60.93 | 641,825 | -0.45(-0.73%) |
Sep 25, 2013 | 60.86 | 62.53 | 60.82 | 61.38 | 992,777 | +0.93(+1.54%) |
Sep 24, 2013 | 60.87 | 61.31 | 60.06 | 60.45 | 975,718 | -0.78(-1.27%) |
Sep 23, 2013 | 62.00 | 62.98 | 61.10 | 61.23 | 970,072 | -0.78(-1.25%) |
Sep 20, 2013 | 63.91 | 64.26 | 61.95 | 62.01 | 0 | -2.94(-4.53%) |
Sep 19, 2013 | 66.43 | 66.95 | 64.08 | 64.95 | 2,126,466 | -1.97(-2.94%) |
Sep 18, 2013 | 60.97 | 67.55 | 60.17 | 66.91 | 2,175,566 | +4.72(+7.60%) |
Sep 17, 2013 | 61.40 | 62.27 | 60.84 | 62.19 | 910,695 | +1.55(+2.55%) |
Sep 16, 2013 | 60.43 | 61.19 | 60.14 | 60.65 | 1,098,732 | +0.19(+0.32%) |
Sep 13, 2013 | 59.72 | 60.67 | 59.07 | 60.45 | 0 | +1.37(+2.32%) |
Sep 12, 2013 | 59.98 | 60.57 | 58.97 | 59.08 | 1,195,376 | -3.05(-4.91%) |
Sep 11, 2013 | 61.65 | 62.23 | 60.67 | 62.13 | 1,139,669 | +0.08(+0.14%) |
Sep 10, 2013 | 63.88 | 63.90 | 61.38 | 62.05 | 1,590,638 | -2.51(-3.89%) |
Sep 09, 2013 | 65.90 | 65.99 | 64.30 | 64.56 | 794,777 | -1.27(-1.93%) |
Sep 06, 2013 | 66.20 | 66.50 | 65.54 | 65.82 | 0 | +0.03(+0.04%) |
Sep 05, 2013 | 67.13 | 67.33 | 65.40 | 65.80 | 764,921 | -1.83(-2.70%) |
Sep 04, 2013 | 66.55 | 67.65 | 66.42 | 67.62 | 817,177 | +0.82(+1.23%) |
Sep 03, 2013 | 67.33 | 67.96 | 66.51 | 66.81 | 829,820 | +0.88(+1.33%) |
Aug 30, 2013 | 66.65 | 66.91 | 65.57 | 65.93 | 0 | -1.11(-1.65%) |
Aug 29, 2013 | 66.31 | 68.11 | 65.71 | 67.03 | 1,286,022 | +1.06(+1.60%) |
Aug 28, 2013 | 67.76 | 68.93 | 65.43 | 65.98 | 1,287,858 | -0.50(-0.76%) |
Aug 27, 2013 | 69.03 | 71.40 | 66.33 | 66.48 | 2,073,983 | -1.96(-2.86%) |
Aug 26, 2013 | 68.46 | 68.99 | 67.60 | 68.44 | 528,940 | +0.13(+0.19%) |
Aug 23, 2013 | 66.78 | 68.66 | 66.35 | 68.31 | 0 | +1.96(+2.95%) |
Aug 22, 2013 | 66.19 | 67.10 | 66.06 | 66.36 | 484,743 | +0.99(+1.51%) |
Aug 21, 2013 | 66.40 | 67.06 | 65.20 | 65.37 | 893,663 | -2.46(-3.63%) |
Aug 20, 2013 | 66.23 | 68.19 | 66.14 | 67.83 | 0 | +1.85(+2.80%) |
Aug 19, 2013 | 67.07 | 67.48 | 65.69 | 65.98 | 1,048,636 | -1.74(-2.57%) |
Aug 16, 2013 | 68.74 | 69.13 | 67.06 | 67.72 | 0 | +0.81(+1.21%) |
Aug 15, 2013 | 63.81 | 67.29 | 63.60 | 66.91 | 1,305,662 | +2.00(+3.08%) |
Aug 14, 2013 | 63.26 | 65.26 | 63.26 | 64.91 | 1,199,368 | +1.98(+3.15%) |
Aug 13, 2013 | 63.61 | 64.11 | 62.69 | 62.93 | 1,207,843 | -0.08(-0.12%) |
Aug 12, 2013 | 62.95 | 63.87 | 62.61 | 63.00 | 1,262,066 | +1.27(+2.06%) |
Aug 09, 2013 | 60.15 | 62.91 | 59.80 | 61.73 | 1,754,410 | +2.31(+3.89%) |
Aug 08, 2013 | 56.91 | 59.61 | 56.91 | 59.42 | 1,423,735 | +3.54(+6.34%) |
Aug 07, 2013 | 57.01 | 57.41 | 55.74 | 55.87 | 987,204 | -0.45(-0.79%) |
Aug 06, 2013 | 58.41 | 58.52 | 56.32 | 56.32 | 1,230,717 | -3.82(-6.36%) |
Aug 05, 2013 | 60.71 | 61.05 | 59.94 | 60.14 | 936,467 | +0.58(+0.98%) |
Aug 02, 2013 | 61.17 | 61.30 | 59.47 | 59.56 | 1,006,273 | -1.75(-2.85%) |
Aug 01, 2013 | 63.38 | 63.52 | 61.25 | 61.31 | 1,404,747 | -1.37(-2.18%) |
Jul 31, 2013 | 61.06 | 63.64 | 60.89 | 62.68 | 1,391,918 | +1.16(+1.88%) |
Jul 30, 2013 | 61.74 | 62.23 | 61.18 | 61.52 | 0 | -0.40(-0.64%) |
Jul 29, 2013 | 62.20 | 62.90 | 61.60 | 61.92 | 0 | +0.05(+0.08%) |
Jul 26, 2013 | 60.49 | 61.87 | 59.93 | 61.87 | 0 | +1.34(+2.22%) |
Jul 25, 2013 | 60.30 | 61.52 | 60.23 | 60.52 | 0 | -0.01(-0.01%) |
Jul 24, 2013 | 62.11 | 62.31 | 59.54 | 60.53 | 1,265,110 | -2.17(-3.46%) |
Jul 23, 2013 | 62.53 | 63.26 | 61.82 | 62.70 | 1,529,186 | +0.57(+0.91%) |
Jul 22, 2013 | 60.74 | 62.95 | 59.35 | 62.14 | 1,850,491 | +2.78(+4.69%) |
Jul 19, 2013 | 57.96 | 59.38 | 57.88 | 59.35 | 1,460,260 | +2.68(+4.74%) |
Jul 18, 2013 | 57.06 | 57.71 | 56.59 | 56.67 | 1,324,745 | -0.25(-0.44%) |
Jul 17, 2013 | 58.52 | 58.89 | 56.73 | 56.92 | 1,484,016 | -1.32(-2.26%) |
Jul 16, 2013 | 55.70 | 58.31 | 55.68 | 58.24 | 1,489,085 | +3.69(+6.76%) |
Jul 15, 2013 | 55.13 | 55.49 | 54.19 | 54.55 | 1,008,234 | -1.36(-2.43%) |
Jul 12, 2013 | 55.92 | 56.48 | 55.30 | 55.91 | 0 | -1.38(-2.40%) |
Jul 11, 2013 | 55.23 | 57.38 | 54.90 | 57.28 | 0 | +6.06(+11.83%) |
Jul 10, 2013 | 51.86 | 52.04 | 50.78 | 51.22 | 1,044,997 | -1.08(-2.07%) |
Jul 09, 2013 | 53.14 | 53.37 | 51.64 | 52.30 | 0 | +0.72(+1.39%) |
Jul 08, 2013 | 52.18 | 52.64 | 51.39 | 51.59 | 886,333 | -0.63(-1.21%) |
Jul 05, 2013 | 52.27 | 52.36 | 50.99 | 52.22 | 0 | -2.18(-4.00%) |
Jul 03, 2013 | 53.77 | 54.62 | 53.32 | 54.40 | 0 | +1.49(+2.81%) |
Jul 02, 2013 | 53.48 | 53.82 | 52.11 | 52.91 | 1,087,416 | -1.21(-2.23%) |
Jul 01, 2013 | 53.86 | 54.53 | 53.06 | 54.12 | 1,303,544 | +0.11(+0.20%) |
Jun 28, 2013 | 51.19 | 54.83 | 51.01 | 54.01 | 2,216,790 | +1.65(+3.16%) |
Jun 27, 2013 | 52.04 | 53.00 | 51.69 | 52.35 | 0 | +1.32(+2.58%) |
Jun 26, 2013 | 51.59 | 52.19 | 51.00 | 51.04 | 1,647,481 | -2.74(-5.10%) |
Jun 25, 2013 | 53.07 | 54.87 | 52.52 | 53.78 | 1,377,103 | +0.62(+1.16%) |
Jun 24, 2013 | 54.07 | 54.33 | 52.65 | 53.16 | 1,686,665 | -3.13(-5.56%) |
Jun 21, 2013 | 55.73 | 56.92 | 54.45 | 56.30 | 2,557,730 | +0.88(+1.59%) |
Jun 20, 2013 | 56.96 | 57.23 | 54.84 | 55.42 | 1,529,603 | -3.85(-6.49%) |
Jun 19, 2013 | 60.82 | 61.65 | 59.07 | 59.27 | 984,738 | -2.01(-3.28%) |
Jun 18, 2013 | 62.08 | 62.28 | 61.18 | 61.27 | 0 | -1.84(-2.91%) |
Jun 17, 2013 | 63.50 | 63.91 | 62.43 | 63.11 | 0 | -0.46(-0.73%) |
Jun 14, 2013 | 64.24 | 64.90 | 63.46 | 63.58 | 0 | -0.13(-0.20%) |
Jun 13, 2013 | 63.51 | 63.84 | 62.77 | 63.71 | 772,381 | +0.08(+0.13%) |
Jun 12, 2013 | 63.66 | 64.17 | 63.25 | 63.62 | 664,073 | -0.04(-0.07%) |
Jun 11, 2013 | 63.77 | 65.31 | 63.56 | 63.66 | 974,785 | -1.81(-2.76%) |
Jun 10, 2013 | 65.80 | 66.26 | 65.11 | 65.47 | 0 | +0.24(+0.36%) |
Jun 07, 2013 | 65.88 | 66.53 | 65.02 | 65.23 | 0 | -1.50(-2.25%) |
Jun 06, 2013 | 65.43 | 67.01 | 64.84 | 66.73 | 0 | +1.09(+1.66%) |
Jun 05, 2013 | 65.30 | 66.45 | 64.99 | 65.65 | 567,927 | -0.49(-0.74%) |
Jun 04, 2013 | 67.20 | 67.33 | 65.33 | 66.14 | 0 | -1.60(-2.37%) |
Jun 03, 2013 | 66.25 | 67.93 | 65.65 | 67.74 | 820,093 | +1.59(+2.41%) |
May 31, 2013 | 67.88 | 67.92 | 65.75 | 66.14 | 1,314,340 | -0.78(-1.17%) |
May 30, 2013 | 65.80 | 67.17 | 65.44 | 66.93 | 1,513,529 | +2.95(+4.60%) |
May 29, 2013 | 62.63 | 64.14 | 62.45 | 63.98 | 1,075,602 | +2.75(+4.49%) |
May 28, 2013 | 62.62 | 63.11 | 60.65 | 61.24 | 828,352 | -0.85(-1.37%) |
May 24, 2013 | 63.43 | 64.07 | 61.50 | 62.08 | 0 | -1.85(-2.90%) |
May 23, 2013 | 63.52 | 64.41 | 63.40 | 63.94 | 1,042,403 | +1.34(+2.15%) |
May 22, 2013 | 63.59 | 65.34 | 61.87 | 62.59 | 0 | +0.25(+0.40%) |
May 21, 2013 | 61.67 | 63.43 | 61.40 | 62.34 | 1,295,857 | -0.12(-0.19%) |
May 20, 2013 | 59.97 | 62.71 | 59.52 | 62.46 | 1,306,772 | +2.48(+4.14%) |
May 17, 2013 | 61.27 | 61.28 | 59.95 | 59.98 | 0 | -2.22(-3.58%) |
May 16, 2013 | 60.16 | 63.28 | 60.09 | 62.20 | 1,094,994 | +1.78(+2.94%) |
May 15, 2013 | 61.34 | 61.92 | 60.42 | 60.42 | 912,049 | -3.87(-6.02%) |
May 13, 2013 | 65.57 | 65.73 | 64.16 | 64.29 | 657,659 | -1.69(-2.56%) |
May 10, 2013 | 65.51 | 66.06 | 64.21 | 65.98 | 0 | -1.37(-2.03%) |
May 09, 2013 | 66.49 | 68.42 | 66.35 | 67.34 | 1,018,415 | -0.23(-0.34%) |
May 08, 2013 | 66.09 | 67.58 | 65.66 | 67.57 | 900,283 | +2.42(+3.71%) |
May 07, 2013 | 64.62 | 65.36 | 64.06 | 65.15 | 1,127,559 | -0.54(-0.83%) |
May 06, 2013 | 65.98 | 66.25 | 65.45 | 65.70 | 637,382 | +0.13(+0.19%) |
May 03, 2013 | 66.37 | 66.62 | 65.50 | 65.57 | 0 | -0.22(-0.33%) |
May 02, 2013 | 65.86 | 66.74 | 65.45 | 65.79 | 0 | -0.41(-0.62%) |
May 01, 2013 | 67.46 | 67.81 | 65.40 | 66.20 | 1,479,903 | -1.99(-2.92%) |
Apr 30, 2013 | 65.82 | 68.32 | 65.04 | 68.19 | 1,705,359 | +0.29(+0.43%) |
Apr 29, 2013 | 67.66 | 68.56 | 67.30 | 67.90 | 854,126 | +1.23(+1.85%) |
Apr 26, 2013 | 68.21 | 67.78 | 66.41 | 66.66 | 1,203,370 | -1.12(-1.65%) |
Apr 25, 2013 | 67.70 | 69.10 | 66.87 | 67.78 | 1,627,152 | +0.92(+1.37%) |
Apr 24, 2013 | 63.28 | 67.27 | 63.16 | 66.86 | 1,742,241 | +5.03(+8.13%) |
Apr 23, 2013 | 61.33 | 62.07 | 60.94 | 61.84 | 1,276,590 | -0.70(-1.12%) |
Apr 22, 2013 | 61.73 | 62.56 | 61.24 | 62.54 | 1,300,110 | +2.87(+4.81%) |
Apr 19, 2013 | 60.11 | 60.21 | 58.14 | 59.67 | 1,058,600 | +1.08(+1.84%) |
Apr 18, 2013 | 57.44 | 59.39 | 57.05 | 58.59 | 1,457,387 | +2.82(+5.05%) |
Apr 17, 2013 | 58.49 | 59.26 | 55.46 | 55.77 | 1,732,676 | -2.87(-4.89%) |
Apr 16, 2013 | 60.58 | 60.59 | 58.03 | 58.64 | 1,838,658 | +1.08(+1.87%) |
Apr 15, 2013 | 58.66 | 59.33 | 57.12 | 57.57 | 2,578,222 | -5.19(-8.28%) |
Apr 12, 2013 | 65.33 | 65.40 | 62.64 | 62.76 | 1,449,356 | -3.20(-4.85%) |
Apr 11, 2013 | 66.93 | 67.66 | 65.90 | 65.96 | 743,167 | -1.90(-2.80%) |
Apr 10, 2013 | 68.64 | 69.07 | 67.62 | 67.86 | 450,056 | -1.35(-1.95%) |
Apr 09, 2013 | 67.71 | 69.92 | 67.49 | 69.22 | 899,595 | +2.08(+3.11%) |
Apr 08, 2013 | 67.64 | 68.02 | 66.82 | 67.13 | 528,403 | -0.48(-0.72%) |
Apr 05, 2013 | 67.76 | 68.56 | 67.17 | 67.61 | 1,195,087 | +0.64(+0.96%) |
Apr 04, 2013 | 65.64 | 67.19 | 65.08 | 66.97 | 1,005,121 | +0.59(+0.89%) |
Apr 03, 2013 | 68.91 | 69.27 | 65.80 | 66.38 | 876,709 | -2.78(-4.01%) |
Apr 02, 2013 | 70.47 | 70.61 | 69.04 | 69.16 | 528,454 | -1.76(-2.48%) |