Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.38 | 59.95 | 58.17 | 59.92 | 1,876,735 | +2.01(+3.47%) |
Mar 28, 2014 | 59.28 | 59.69 | 57.80 | 57.91 | 1,526,377 | -1.10(-1.86%) |
Mar 27, 2014 | 57.20 | 59.25 | 55.14 | 59.01 | 3,127,705 | +1.46(+2.54%) |
Mar 26, 2014 | 60.00 | 60.71 | 57.39 | 57.55 | 1,891,000 | -1.66(-2.80%) |
Mar 25, 2014 | 61.80 | 62.25 | 57.57 | 59.21 | 3,396,930 | -2.33(-3.79%) |
Mar 24, 2014 | 62.63 | 63.06 | 59.58 | 61.54 | 2,764,568 | -1.02(-1.63%) |
Mar 21, 2014 | 66.64 | 66.64 | 62.53 | 62.56 | 2,996,497 | -4.04(-6.07%) |
Mar 20, 2014 | 66.87 | 68.58 | 66.43 | 66.60 | 1,108,320 | -0.84(-1.25%) |
Mar 19, 2014 | 68.46 | 68.89 | 67.00 | 67.44 | 825,690 | -1.02(-1.49%) |
Mar 18, 2014 | 67.08 | 69.45 | 66.51 | 68.46 | 1,336,154 | +1.47(+2.19%) |
Mar 17, 2014 | 66.80 | 67.97 | 66.35 | 66.99 | 751,149 | +0.81(+1.22%) |
Mar 14, 2014 | 67.64 | 68.04 | 66.07 | 66.18 | 1,150,727 | -1.56(-2.30%) |
Mar 13, 2014 | 69.29 | 69.41 | 66.01 | 67.74 | 1,232,917 | -1.08(-1.57%) |
Mar 12, 2014 | 66.44 | 68.99 | 65.80 | 68.82 | 1,223,713 | +1.88(+2.81%) |
Mar 11, 2014 | 67.18 | 68.18 | 66.23 | 66.94 | 1,214,581 | +0.04(+0.06%) |
Mar 10, 2014 | 66.94 | 67.22 | 65.41 | 66.90 | 1,529,407 | -0.24(-0.36%) |
Mar 07, 2014 | 69.25 | 69.32 | 66.26 | 67.14 | 1,373,779 | -1.43(-2.09%) |
Mar 06, 2014 | 70.25 | 70.40 | 68.33 | 68.57 | 1,450,596 | -1.46(-2.08%) |
Mar 05, 2014 | 70.72 | 71.46 | 69.43 | 70.03 | 1,322,362 | -0.78(-1.10%) |
Mar 04, 2014 | 68.78 | 71.34 | 68.74 | 70.81 | 1,780,777 | +2.86(+4.21%) |
Mar 03, 2014 | 66.78 | 67.98 | 65.58 | 67.95 | 1,638,195 | -0.11(-0.16%) |
Feb 28, 2014 | 69.69 | 70.20 | 65.78 | 68.06 | 1,804,374 | -2.06(-2.94%) |
Feb 27, 2014 | 68.92 | 71.80 | 68.92 | 70.12 | 2,123,053 | +1.44(+2.10%) |
Feb 26, 2014 | 68.63 | 70.42 | 68.20 | 68.68 | 1,377,859 | -0.08(-0.12%) |
Feb 25, 2014 | 69.00 | 69.30 | 67.81 | 68.76 | 886,425 | -0.14(-0.20%) |
Feb 24, 2014 | 68.96 | 69.85 | 68.50 | 68.90 | 930,726 | -0.38(-0.55%) |
Feb 21, 2014 | 67.45 | 71.10 | 67.23 | 69.28 | 2,324,208 | +2.20(+3.28%) |
Feb 20, 2014 | 67.00 | 67.38 | 66.04 | 67.08 | 790,021 | +0.33(+0.49%) |
Feb 19, 2014 | 67.28 | 67.46 | 66.02 | 66.75 | 817,464 | -0.77(-1.14%) |
Feb 18, 2014 | 67.10 | 67.89 | 67.00 | 67.52 | 1,267,742 | -0.01(-0.01%) |
Feb 14, 2014 | 67.55 | 67.53 | 67.53 | 67.53 | 972,300 | -0.12(-0.18%) |
Feb 13, 2014 | 65.39 | 68.48 | 65.14 | 67.65 | 1,146,508 | +1.46(+2.21%) |
Feb 12, 2014 | 66.18 | 66.84 | 65.51 | 66.19 | 817,182 | +0.06(+0.09%) |
Feb 11, 2014 | 65.50 | 66.53 | 65.04 | 66.13 | 861,955 | +0.29(+0.44%) |
Feb 10, 2014 | 65.96 | 66.08 | 65.21 | 65.84 | 1,523,876 | -0.45(-0.68%) |
Feb 07, 2014 | 62.02 | 67.71 | 62.02 | 66.29 | 2,967,332 | +3.64(+5.81%) |
Feb 06, 2014 | 63.68 | 63.91 | 61.99 | 62.65 | 1,540,199 | -0.88(-1.39%) |
Feb 05, 2014 | 64.34 | 64.69 | 61.87 | 63.53 | 1,993,353 | -0.62(-0.97%) |
Feb 04, 2014 | 63.61 | 64.62 | 63.14 | 64.15 | 2,261,891 | +1.19(+1.89%) |
Feb 03, 2014 | 63.07 | 65.19 | 61.46 | 62.96 | 2,942,091 | -0.47(-0.74%) |
Jan 31, 2014 | 63.99 | 64.69 | 62.31 | 63.43 | 3,252,788 | -2.18(-3.32%) |
Jan 30, 2014 | 68.45 | 70.48 | 65.27 | 65.61 | 6,921,376 | +8.01(+13.91%) |
Jan 29, 2014 | 58.19 | 58.22 | 56.44 | 57.60 | 1,989,397 | -1.36(-2.31%) |
Jan 28, 2014 | 58.27 | 59.49 | 57.99 | 58.96 | 1,527,549 | +0.96(+1.66%) |
Jan 27, 2014 | 59.06 | 59.17 | 56.07 | 58.00 | 2,476,898 | -0.56(-0.96%) |
Jan 24, 2014 | 62.59 | 62.82 | 58.06 | 58.56 | 1,954,727 | -3.90(-6.24%) |
Jan 23, 2014 | 61.09 | 62.48 | 60.65 | 62.46 | 795,625 | +0.98(+1.59%) |
Jan 22, 2014 | 60.80 | 61.68 | 60.49 | 61.48 | 932,346 | +0.68(+1.12%) |
Jan 21, 2014 | 62.24 | 62.77 | 60.65 | 60.80 | 1,688,560 | -1.25(-2.01%) |
Jan 17, 2014 | 61.67 | 62.05 | 62.05 | 62.05 | 1,199,000 | +0.16(+0.26%) |
Jan 16, 2014 | 60.00 | 62.23 | 59.69 | 61.89 | 1,532,923 | +1.58(+2.62%) |
Jan 15, 2014 | 57.63 | 60.49 | 57.63 | 60.31 | 1,530,498 | +2.68(+4.65%) |
Jan 14, 2014 | 57.45 | 58.04 | 56.45 | 57.63 | 1,432,671 | +0.54(+0.95%) |
Jan 13, 2014 | 59.68 | 59.98 | 56.76 | 57.09 | 1,978,681 | -2.29(-3.86%) |
Jan 10, 2014 | 58.02 | 59.50 | 57.51 | 59.38 | 1,302,983 | +1.72(+2.98%) |
Jan 09, 2014 | 58.90 | 59.08 | 57.45 | 57.66 | 1,800,085 | -0.23(-0.40%) |
Jan 08, 2014 | 58.26 | 59.08 | 57.55 | 57.89 | 1,543,008 | +0.11(+0.19%) |
Jan 07, 2014 | 56.07 | 58.85 | 56.04 | 57.78 | 2,305,744 | +2.05(+3.68%) |
Jan 06, 2014 | 55.10 | 56.47 | 55.10 | 55.73 | 1,143,763 | +0.55(+1.00%) |
Jan 03, 2014 | 54.67 | 55.70 | 54.36 | 55.18 | 668,053 | -0.51(-0.92%) |
Jan 02, 2014 | 55.57 | 56.71 | 55.15 | 55.69 | 917,122 | -0.32(-0.57%) |
Dec 31, 2013 | 55.39 | 56.01 | 56.01 | 56.01 | 422,900 | +0.50(+0.90%) |
Dec 30, 2013 | 55.53 | 55.67 | 55.23 | 55.51 | 748,316 | +0.01(+0.02%) |
Dec 27, 2013 | 55.21 | 55.63 | 55.02 | 55.50 | 606,284 | +0.43(+0.78%) |
Dec 26, 2013 | 54.94 | 55.13 | 54.53 | 55.07 | 447,152 | +0.02(+0.04%) |
Dec 24, 2013 | 54.84 | 55.22 | 54.44 | 55.05 | 435,167 | -0.19(-0.34%) |
Dec 23, 2013 | 54.75 | 55.84 | 54.63 | 55.24 | 1,538,099 | +1.03(+1.90%) |
Dec 20, 2013 | 51.23 | 54.27 | 51.11 | 54.21 | 3,200,897 | +3.37(+6.63%) |
Dec 19, 2013 | 50.83 | 51.55 | 50.15 | 50.84 | 1,157,467 | -0.17(-0.33%) |
Dec 18, 2013 | 51.53 | 51.88 | 50.16 | 51.01 | 1,104,845 | -0.42(-0.82%) |
Dec 17, 2013 | 51.10 | 51.61 | 50.78 | 51.43 | 1,238,323 | +0.06(+0.12%) |
Dec 16, 2013 | 51.02 | 51.99 | 50.62 | 51.37 | 1,842,337 | +0.84(+1.66%) |
Dec 13, 2013 | 49.46 | 50.84 | 49.25 | 50.53 | 1,928,554 | +1.53(+3.12%) |
Dec 12, 2013 | 49.35 | 49.59 | 48.22 | 49.00 | 2,264,931 | -0.35(-0.71%) |
Dec 11, 2013 | 51.14 | 51.18 | 49.31 | 49.35 | 1,813,895 | -1.51(-2.97%) |
Dec 10, 2013 | 50.90 | 51.35 | 50.74 | 50.86 | 1,300,153 | -0.77(-1.49%) |
Dec 09, 2013 | 52.98 | 53.00 | 51.22 | 51.63 | 1,604,881 | -1.08(-2.05%) |
Dec 06, 2013 | 54.14 | 54.28 | 52.53 | 52.71 | 861,403 | -0.78(-1.46%) |
Dec 05, 2013 | 53.20 | 54.06 | 52.49 | 53.49 | 1,093,766 | +0.29(+0.55%) |
Dec 04, 2013 | 51.52 | 53.32 | 51.52 | 53.20 | 1,353,181 | +1.22(+2.35%) |
Dec 03, 2013 | 52.06 | 52.53 | 51.72 | 51.98 | 638,293 | -0.36(-0.69%) |
Dec 02, 2013 | 53.20 | 53.25 | 51.90 | 52.34 | 1,120,620 | -0.77(-1.45%) |
Nov 29, 2013 | 53.96 | 54.44 | 52.42 | 53.11 | 589,921 | -0.65(-1.21%) |
Nov 27, 2013 | 54.45 | 54.46 | 53.40 | 53.76 | 740,584 | -0.74(-1.36%) |
Nov 26, 2013 | 53.22 | 55.06 | 52.64 | 54.50 | 7,247,215 | +1.89(+3.59%) |
Nov 25, 2013 | 55.49 | 55.50 | 52.17 | 52.61 | 1,833,010 | -2.81(-5.07%) |
Nov 22, 2013 | 53.25 | 55.82 | 52.84 | 55.42 | 2,571,309 | +2.58(+4.88%) |
Nov 21, 2013 | 51.64 | 52.89 | 51.14 | 52.84 | 1,227,251 | +1.69(+3.30%) |
Nov 20, 2013 | 51.84 | 52.52 | 50.54 | 51.15 | 1,438,735 | -0.70(-1.35%) |
Nov 19, 2013 | 52.01 | 52.75 | 51.08 | 51.85 | 2,315,201 | +0.19(+0.37%) |
Nov 18, 2013 | 53.27 | 53.68 | 51.43 | 51.66 | 1,130,052 | -1.44(-2.71%) |
Nov 15, 2013 | 53.05 | 53.49 | 52.63 | 53.10 | 765,779 | +0.48(+0.91%) |
Nov 14, 2013 | 53.37 | 53.86 | 52.41 | 52.62 | 1,126,211 | +0.27(+0.52%) |
Nov 12, 2013 | 52.00 | 52.81 | 51.50 | 52.35 | 1,389,308 | +0.39(+0.75%) |
Nov 11, 2013 | 51.82 | 52.49 | 51.71 | 51.96 | 1,141,227 | +0.10(+0.19%) |
Nov 08, 2013 | 51.53 | 52.99 | 51.20 | 51.86 | 1,963,021 | +0.07(+0.14%) |
Nov 07, 2013 | 54.14 | 54.42 | 51.52 | 51.79 | 3,767,006 | -1.94(-3.61%) |
Nov 06, 2013 | 55.03 | 55.35 | 51.80 | 53.73 | 2,555,604 | -1.63(-2.94%) |
Nov 05, 2013 | 54.16 | 56.35 | 53.92 | 55.36 | 1,294,452 | +1.20(+2.22%) |
Nov 04, 2013 | 54.14 | 54.41 | 53.71 | 54.16 | 1,058,534 | +0.35(+0.65%) |
Nov 01, 2013 | 54.22 | 54.51 | 53.01 | 53.81 | 1,217,870 | -0.80(-1.46%) |
Oct 31, 2013 | 54.17 | 54.92 | 52.82 | 54.61 | 972,204 | +0.51(+0.94%) |
Oct 30, 2013 | 54.03 | 55.17 | 53.70 | 54.10 | 1,058,085 | +0.05(+0.09%) |
Oct 29, 2013 | 54.81 | 55.49 | 53.93 | 54.05 | 1,179,379 | -0.79(-1.44%) |
Oct 28, 2013 | 56.60 | 56.94 | 54.68 | 54.84 | 1,120,817 | -1.85(-3.26%) |
Oct 25, 2013 | 57.55 | 57.80 | 56.05 | 56.69 | 2,050,901 | -1.68(-2.88%) |
Oct 24, 2013 | 54.75 | 58.41 | 54.75 | 58.37 | 3,032,144 | +5.41(+10.22%) |
Oct 23, 2013 | 54.00 | 54.00 | 52.50 | 52.96 | 1,387,570 | -1.12(-2.07%) |
Oct 22, 2013 | 54.22 | 54.57 | 52.59 | 54.08 | 1,260,978 | +0.20(+0.37%) |
Oct 21, 2013 | 52.68 | 54.04 | 52.68 | 53.88 | 1,108,656 | +2.05(+3.96%) |
Oct 18, 2013 | 52.15 | 52.38 | 51.24 | 51.83 | 636,898 | +0.12(+0.23%) |
Oct 17, 2013 | 51.57 | 52.00 | 50.88 | 51.71 | 1,325,430 | -0.14(-0.27%) |
Oct 16, 2013 | 50.11 | 52.30 | 50.04 | 51.85 | 1,204,948 | +2.16(+4.35%) |
Oct 15, 2013 | 51.92 | 51.92 | 49.68 | 49.69 | 1,080,486 | -2.21(-4.26%) |
Oct 14, 2013 | 51.18 | 52.90 | 50.77 | 51.90 | 716,454 | +0.31(+0.60%) |
Oct 11, 2013 | 51.65 | 51.89 | 50.88 | 51.59 | 726,757 | -0.01(-0.02%) |
Oct 10, 2013 | 49.05 | 51.82 | 48.70 | 51.60 | 1,422,388 | +3.52(+7.32%) |
Oct 09, 2013 | 48.92 | 49.08 | 47.37 | 48.08 | 1,582,464 | -0.83(-1.70%) |
Oct 08, 2013 | 53.06 | 53.06 | 47.64 | 48.91 | 4,256,844 | -4.34(-8.15%) |
Oct 07, 2013 | 54.26 | 55.46 | 53.13 | 53.25 | 1,228,397 | -1.18(-2.17%) |
Oct 04, 2013 | 53.09 | 55.46 | 52.81 | 54.43 | 1,688,824 | +2.28(+4.37%) |
Oct 03, 2013 | 52.39 | 52.90 | 51.56 | 52.15 | 1,512,797 | -0.12(-0.23%) |
Oct 02, 2013 | 51.35 | 52.42 | 51.22 | 52.27 | 1,157,898 | +0.78(+1.51%) |
Oct 01, 2013 | 51.60 | 51.89 | 50.61 | 51.49 | 1,288,635 | -1.03(-1.96%) |
Sep 27, 2013 | 52.44 | 53.00 | 52.36 | 52.52 | 839,863 | +0.13(+0.25%) |
Sep 26, 2013 | 52.58 | 52.78 | 52.13 | 52.39 | 1,147,285 | +0.04(+0.08%) |
Sep 25, 2013 | 52.68 | 53.11 | 52.18 | 52.35 | 1,008,657 | -0.24(-0.46%) |
Sep 24, 2013 | 51.72 | 53.11 | 51.57 | 52.59 | 1,060,278 | +0.77(+1.49%) |
Sep 23, 2013 | 52.00 | 52.39 | 51.50 | 51.82 | 1,413,669 | -0.41(-0.78%) |
Sep 20, 2013 | 51.63 | 52.26 | 51.26 | 52.23 | 3,878,295 | +0.66(+1.28%) |
Sep 19, 2013 | 51.40 | 51.75 | 51.08 | 51.57 | 988,879 | +0.35(+0.68%) |
Sep 18, 2013 | 50.67 | 51.65 | 50.44 | 51.22 | 2,184,096 | +1.88(+3.81%) |
Sep 17, 2013 | 48.62 | 49.41 | 48.62 | 49.34 | 1,454,753 | +0.59(+1.21%) |
Sep 16, 2013 | 49.14 | 49.63 | 48.22 | 48.75 | 1,323,643 | -0.04(-0.08%) |
Sep 13, 2013 | 49.44 | 49.55 | 47.34 | 48.79 | 1,667,086 | -0.66(-1.33%) |
Sep 12, 2013 | 50.00 | 50.35 | 49.41 | 49.45 | 1,246,102 | -0.44(-0.88%) |
Sep 11, 2013 | 49.86 | 50.27 | 49.55 | 49.89 | 1,184,710 | +0.01(+0.02%) |
Sep 10, 2013 | 49.30 | 49.97 | 49.16 | 49.88 | 926,988 | +0.74(+1.51%) |
Sep 09, 2013 | 47.02 | 49.47 | 46.61 | 49.14 | 1,801,535 | +2.19(+4.66%) |
Sep 06, 2013 | 47.81 | 48.00 | 46.52 | 46.95 | 1,980,283 | -0.65(-1.37%) |
Sep 05, 2013 | 47.25 | 48.09 | 46.80 | 47.60 | 1,250,504 | +0.40(+0.85%) |
Sep 04, 2013 | 47.60 | 47.60 | 46.12 | 47.20 | 1,212,781 | +0.30(+0.64%) |
Sep 03, 2013 | 47.10 | 47.64 | 46.41 | 46.90 | 1,922,648 | +0.02(+0.04%) |
Aug 30, 2013 | 46.90 | 47.05 | 45.98 | 46.88 | 2,180,021 | -0.12(-0.26%) |
Aug 29, 2013 | 45.92 | 47.03 | 45.90 | 47.00 | 766,563 | +0.57(+1.23%) |
Aug 28, 2013 | 46.46 | 46.83 | 45.87 | 46.43 | 1,020,876 | +0.35(+0.76%) |
Aug 27, 2013 | 46.72 | 46.72 | 45.61 | 46.08 | 1,728,487 | -1.27(-2.68%) |
Aug 26, 2013 | 45.82 | 47.70 | 45.58 | 47.35 | 2,247,466 | +1.61(+3.52%) |
Aug 23, 2013 | 45.45 | 46.27 | 45.45 | 45.74 | 1,788,446 | +0.18(+0.40%) |
Aug 22, 2013 | 45.14 | 46.60 | 45.04 | 45.56 | 1,814,246 | +0.10(+0.22%) |
Aug 21, 2013 | 44.20 | 46.03 | 44.02 | 45.46 | 3,527,247 | +0.98(+2.20%) |
Aug 20, 2013 | 43.65 | 44.61 | 43.52 | 44.48 | 894,129 | +0.60(+1.37%) |
Aug 19, 2013 | 44.35 | 44.38 | 43.66 | 43.88 | 1,745,331 | -0.59(-1.33%) |
Aug 16, 2013 | 43.69 | 44.61 | 43.32 | 44.47 | 2,291,121 | +0.86(+1.97%) |
Aug 15, 2013 | 42.92 | 43.61 | 42.68 | 43.61 | 1,890,102 | +0.10(+0.23%) |
Aug 14, 2013 | 41.59 | 43.56 | 41.53 | 43.51 | 1,711,208 | +1.92(+4.62%) |
Aug 13, 2013 | 42.16 | 42.16 | 41.35 | 41.59 | 689,295 | -0.47(-1.12%) |
Aug 12, 2013 | 41.90 | 43.00 | 41.77 | 42.06 | 964,119 | -0.43(-1.01%) |
Aug 09, 2013 | 42.60 | 42.96 | 42.17 | 42.49 | 1,123,500 | -0.19(-0.45%) |
Aug 08, 2013 | 41.71 | 42.88 | 41.33 | 42.68 | 928,121 | +1.04(+2.50%) |
Aug 07, 2013 | 42.24 | 42.31 | 41.35 | 41.64 | 1,371,536 | -0.66(-1.56%) |
Aug 06, 2013 | 43.50 | 43.68 | 41.93 | 42.30 | 2,021,211 | -1.71(-3.89%) |
Aug 05, 2013 | 45.36 | 45.36 | 43.91 | 44.01 | 1,146,878 | -1.61(-3.53%) |
Aug 02, 2013 | 45.60 | 46.00 | 45.19 | 45.62 | 3,912,574 | -0.78(-1.68%) |
Aug 01, 2013 | 46.09 | 47.43 | 42.57 | 46.40 | 4,927,017 | +2.82(+6.47%) |
Jul 31, 2013 | 43.29 | 43.91 | 43.16 | 43.58 | 1,652,124 | +0.37(+0.86%) |
Jul 30, 2013 | 43.75 | 43.91 | 42.89 | 43.21 | 1,061,061 | -0.54(-1.23%) |
Jul 29, 2013 | 44.10 | 44.62 | 43.60 | 43.75 | 889,802 | -0.39(-0.88%) |
Jul 26, 2013 | 45.09 | 45.29 | 44.05 | 44.14 | 712,979 | -1.24(-2.73%) |
Jul 25, 2013 | 44.47 | 45.57 | 44.47 | 45.38 | 807,436 | +0.84(+1.89%) |
Jul 24, 2013 | 43.95 | 44.93 | 43.95 | 44.54 | 1,067,711 | +1.02(+2.34%) |
Jul 23, 2013 | 44.00 | 44.00 | 43.41 | 43.52 | 671,607 | -0.31(-0.71%) |
Jul 22, 2013 | 43.97 | 44.01 | 43.62 | 43.83 | 787,051 | -0.06(-0.14%) |
Jul 19, 2013 | 44.55 | 44.55 | 43.84 | 43.89 | 718,128 | -0.95(-2.12%) |
Jul 18, 2013 | 43.73 | 45.07 | 43.53 | 44.84 | 1,359,531 | +1.00(+2.28%) |
Jul 17, 2013 | 44.36 | 44.62 | 43.74 | 43.84 | 1,026,295 | -0.15(-0.34%) |
Jul 16, 2013 | 45.31 | 45.38 | 43.91 | 43.99 | 1,891,082 | -1.27(-2.81%) |
Jul 15, 2013 | 45.43 | 45.92 | 44.96 | 45.26 | 959,869 | -0.20(-0.44%) |
Jul 12, 2013 | 44.84 | 46.53 | 44.82 | 45.46 | 3,342,527 | +1.03(+2.32%) |
Jul 11, 2013 | 44.02 | 44.81 | 43.90 | 44.43 | 1,840,405 | +0.96(+2.21%) |
Jul 10, 2013 | 42.98 | 44.00 | 42.89 | 43.47 | 948,078 | +0.18(+0.42%) |
Jul 09, 2013 | 43.05 | 43.45 | 42.20 | 43.29 | 1,120,643 | +0.42(+0.98%) |
Jul 08, 2013 | 43.14 | 44.00 | 42.79 | 42.87 | 1,540,328 | -0.44(-1.02%) |
Jul 05, 2013 | 41.77 | 43.34 | 41.68 | 43.31 | 1,393,842 | +1.57(+3.76%) |
Jul 03, 2013 | 40.93 | 41.82 | 40.93 | 41.74 | 1,015,155 | +0.53(+1.29%) |
Jul 02, 2013 | 40.79 | 41.28 | 40.53 | 41.21 | 1,037,346 | +0.42(+1.03%) |
Jul 01, 2013 | 40.21 | 41.40 | 39.83 | 40.79 | 1,504,944 | +0.40(+0.99%) |
Jun 28, 2013 | 40.86 | 41.35 | 40.21 | 40.39 | 4,740,479 | -0.50(-1.22%) |
Jun 26, 2013 | 40.00 | 41.00 | 39.82 | 40.89 | 1,638,822 | +1.29(+3.26%) |
Jun 25, 2013 | 39.75 | 40.01 | 39.04 | 39.60 | 905,724 | +0.17(+0.43%) |
Jun 24, 2013 | 38.92 | 40.02 | 38.12 | 39.43 | 1,700,522 | +0.19(+0.48%) |
Jun 21, 2013 | 38.86 | 39.28 | 37.61 | 39.24 | 1,676,949 | +0.91(+2.37%) |
Jun 20, 2013 | 38.31 | 38.52 | 37.78 | 38.33 | 1,137,043 | -0.36(-0.93%) |
Jun 19, 2013 | 37.78 | 39.61 | 37.78 | 38.69 | 1,614,868 | +1.02(+2.71%) |
Jun 18, 2013 | 38.37 | 38.44 | 37.23 | 37.67 | 1,359,900 | -0.37(-0.97%) |
Jun 17, 2013 | 37.76 | 38.18 | 37.46 | 38.04 | 812,868 | +0.79(+2.12%) |
Jun 14, 2013 | 37.92 | 38.30 | 37.24 | 37.25 | 645,753 | -0.68(-1.79%) |
Jun 13, 2013 | 38.33 | 38.33 | 35.90 | 37.93 | 2,043,375 | -0.44(-1.15%) |
Jun 12, 2013 | 40.34 | 40.49 | 38.23 | 38.37 | 2,877,456 | -1.58(-3.95%) |
Jun 11, 2013 | 39.44 | 40.24 | 38.90 | 39.95 | 2,812,188 | +0.30(+0.76%) |
Jun 10, 2013 | 39.34 | 39.76 | 38.95 | 39.65 | 1,532,022 | +0.49(+1.25%) |
Jun 07, 2013 | 37.00 | 39.23 | 36.61 | 39.16 | 1,598,751 | +2.42(+6.59%) |
Jun 06, 2013 | 35.79 | 36.75 | 35.58 | 36.74 | 646,058 | +0.83(+2.31%) |
Jun 05, 2013 | 35.99 | 36.10 | 35.62 | 35.91 | 783,820 | -0.18(-0.50%) |
Jun 04, 2013 | 36.89 | 37.31 | 35.89 | 36.09 | 973,104 | -0.66(-1.80%) |
Jun 03, 2013 | 36.54 | 36.77 | 35.91 | 36.75 | 1,744,551 | -0.01(-0.03%) |
May 31, 2013 | 36.40 | 37.17 | 36.15 | 36.76 | 1,116,405 | -0.01(-0.03%) |
May 30, 2013 | 36.84 | 37.67 | 36.61 | 36.77 | 1,360,346 | +0.05(+0.14%) |
May 29, 2013 | 36.79 | 37.07 | 35.21 | 36.72 | 2,483,287 | -0.59(-1.58%) |
May 28, 2013 | 38.57 | 38.88 | 37.25 | 37.31 | 624,476 | -0.50(-1.32%) |
May 24, 2013 | 37.66 | 37.86 | 37.05 | 37.81 | 671,318 | +0.16(+0.42%) |
May 23, 2013 | 37.72 | 38.24 | 36.50 | 37.65 | 1,123,594 | -0.77(-2.00%) |
May 22, 2013 | 40.06 | 40.98 | 38.10 | 38.42 | 1,375,630 | -1.62(-4.05%) |
May 21, 2013 | 40.13 | 40.39 | 39.26 | 40.04 | 1,205,931 | -0.27(-0.67%) |
May 20, 2013 | 40.48 | 41.00 | 39.96 | 40.31 | 1,829,090 | -0.08(-0.20%) |
May 17, 2013 | 39.75 | 40.48 | 39.44 | 40.39 | 1,419,734 | +0.49(+1.23%) |
May 16, 2013 | 40.60 | 41.08 | 39.65 | 39.90 | 1,867,489 | -0.63(-1.55%) |
May 15, 2013 | 40.08 | 40.98 | 40.03 | 40.53 | 2,086,834 | +1.06(+2.69%) |
May 13, 2013 | 39.22 | 40.14 | 39.05 | 39.47 | 1,559,502 | +0.48(+1.23%) |
May 10, 2013 | 38.54 | 40.22 | 38.31 | 38.99 | 2,530,160 | +0.14(+0.36%) |
May 09, 2013 | 39.26 | 39.60 | 38.52 | 38.85 | 1,895,091 | -0.73(-1.84%) |
May 08, 2013 | 39.62 | 40.25 | 39.29 | 39.58 | 1,441,400 | +0.06(+0.15%) |
May 07, 2013 | 40.58 | 40.58 | 39.01 | 39.52 | 1,846,599 | -0.88(-2.18%) |
May 06, 2013 | 41.00 | 41.00 | 39.95 | 40.40 | 723,593 | -0.55(-1.34%) |
May 03, 2013 | 39.73 | 41.00 | 39.14 | 40.95 | 1,527,196 | +1.81(+4.62%) |
May 02, 2013 | 39.71 | 40.17 | 38.70 | 39.14 | 1,312,634 | +0.34(+0.88%) |
May 01, 2013 | 40.75 | 40.77 | 38.65 | 38.80 | 2,944,545 | -2.16(-5.27%) |
Apr 30, 2013 | 41.96 | 41.97 | 40.27 | 40.96 | 1,780,145 | -1.13(-2.68%) |
Apr 29, 2013 | 42.40 | 43.01 | 42.07 | 42.09 | 1,030,090 | -0.42(-0.99%) |
Apr 26, 2013 | 43.10 | 43.39 | 42.22 | 42.51 | 2,807,833 | -0.88(-2.03%) |
Apr 25, 2013 | 40.46 | 43.99 | 39.76 | 43.39 | 6,030,135 | +5.77(+15.34%) |
Apr 24, 2013 | 37.51 | 38.21 | 37.42 | 37.62 | 1,159,899 | +0.29(+0.78%) |
Apr 23, 2013 | 37.00 | 38.38 | 36.85 | 37.33 | 1,934,575 | +0.66(+1.80%) |
Apr 22, 2013 | 36.27 | 36.87 | 35.99 | 36.67 | 903,247 | +0.38(+1.05%) |
Apr 19, 2013 | 36.31 | 37.85 | 36.11 | 36.29 | 1,629,144 | +0.22(+0.61%) |
Apr 18, 2013 | 35.81 | 36.51 | 35.46 | 36.07 | 1,248,032 | +0.44(+1.23%) |
Apr 17, 2013 | 35.83 | 36.09 | 34.98 | 35.63 | 693,618 | -0.72(-1.98%) |
Apr 16, 2013 | 35.04 | 36.94 | 34.95 | 36.35 | 1,439,244 | +1.41(+4.04%) |
Apr 15, 2013 | 34.98 | 35.54 | 34.64 | 34.94 | 740,371 | -0.25(-0.71%) |
Apr 12, 2013 | 35.05 | 35.57 | 34.76 | 35.19 | 1,170,675 | +0.20(+0.57%) |
Apr 11, 2013 | 35.67 | 35.80 | 34.86 | 34.99 | 866,955 | -0.86(-2.40%) |
Apr 10, 2013 | 35.69 | 35.97 | 35.25 | 35.85 | 764,896 | +0.09(+0.25%) |
Apr 09, 2013 | 35.51 | 36.13 | 35.29 | 35.76 | 601,101 | +0.21(+0.59%) |
Apr 08, 2013 | 35.24 | 35.59 | 35.07 | 35.55 | 716,381 | +0.38(+1.08%) |
Apr 05, 2013 | 34.28 | 35.20 | 34.28 | 35.17 | 543,711 | +0.12(+0.34%) |
Apr 04, 2013 | 34.45 | 35.14 | 34.15 | 35.05 | 721,045 | +0.52(+1.51%) |
Apr 03, 2013 | 35.64 | 35.81 | 33.95 | 34.53 | 1,100,532 | -1.18(-3.30%) |
Apr 02, 2013 | 36.04 | 36.06 | 35.32 | 35.71 | 839,655 | +0.48(+1.36%) |