Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 91.99 | 93.88 | 91.23 | 93.16 | 1,418,127 | +2.46(+2.72%) |
Mar 28, 2014 | 89.61 | 91.40 | 88.81 | 90.70 | 1,377,116 | +1.57(+1.76%) |
Mar 27, 2014 | 89.83 | 90.41 | 88.02 | 89.13 | 1,784,999 | -0.83(-0.93%) |
Mar 26, 2014 | 92.15 | 92.47 | 89.73 | 89.96 | 1,488,697 | -1.42(-1.56%) |
Mar 25, 2014 | 92.09 | 92.24 | 90.04 | 91.39 | 1,418,509 | +0.43(+0.47%) |
Mar 24, 2014 | 93.81 | 93.88 | 89.59 | 90.96 | 1,704,541 | -2.18(-2.34%) |
Mar 21, 2014 | 93.36 | 94.70 | 92.73 | 93.13 | 3,228,438 | +0.15(+0.16%) |
Mar 20, 2014 | 90.37 | 93.06 | 90.33 | 92.99 | 1,866,468 | +2.06(+2.27%) |
Mar 19, 2014 | 90.27 | 91.57 | 89.64 | 90.93 | 1,064,013 | +0.77(+0.85%) |
Mar 18, 2014 | 89.39 | 90.45 | 88.88 | 90.16 | 1,547,570 | +0.95(+1.07%) |
Mar 17, 2014 | 89.33 | 91.10 | 89.06 | 89.21 | 1,506,452 | +0.80(+0.91%) |
Mar 14, 2014 | 87.24 | 89.50 | 87.24 | 88.40 | 1,297,907 | +0.77(+0.87%) |
Mar 13, 2014 | 90.49 | 90.72 | 86.94 | 87.64 | 1,818,420 | -2.56(-2.84%) |
Mar 12, 2014 | 87.83 | 90.20 | 86.85 | 90.20 | 1,492,072 | +1.93(+2.19%) |
Mar 11, 2014 | 90.27 | 90.87 | 87.96 | 88.27 | 1,320,335 | -1.83(-2.04%) |
Mar 10, 2014 | 88.92 | 91.05 | 88.92 | 90.10 | 2,978,924 | +3.27(+3.76%) |
Mar 07, 2014 | 88.23 | 88.23 | 86.52 | 86.83 | 1,884,407 | -0.01(-0.01%) |
Mar 06, 2014 | 88.17 | 88.71 | 86.71 | 86.84 | 1,403,157 | -0.81(-0.93%) |
Mar 05, 2014 | 88.57 | 88.99 | 87.50 | 87.66 | 1,499,785 | -1.17(-1.31%) |
Mar 04, 2014 | 87.74 | 89.33 | 87.07 | 88.83 | 2,361,910 | +2.96(+3.45%) |
Mar 03, 2014 | 85.19 | 86.61 | 84.59 | 85.86 | 1,313,378 | -0.82(-0.95%) |
Feb 28, 2014 | 86.72 | 87.41 | 86.00 | 86.69 | 1,530,172 | +0.26(+0.30%) |
Feb 27, 2014 | 84.61 | 86.89 | 84.46 | 86.43 | 2,061,771 | +1.84(+2.17%) |
Feb 26, 2014 | 86.65 | 86.73 | 84.39 | 84.60 | 1,982,783 | -1.66(-1.92%) |
Feb 25, 2014 | 85.68 | 87.43 | 85.36 | 86.26 | 1,090,075 | +0.46(+0.54%) |
Feb 24, 2014 | 85.86 | 87.10 | 84.97 | 85.79 | 1,379,103 | +0.82(+0.97%) |
Feb 21, 2014 | 85.15 | 86.18 | 84.93 | 84.97 | 1,256,706 | -0.19(-0.22%) |
Feb 20, 2014 | 83.00 | 85.62 | 82.44 | 85.16 | 1,457,562 | +2.15(+2.59%) |
Feb 19, 2014 | 83.76 | 84.11 | 82.69 | 83.01 | 1,278,521 | -0.51(-0.61%) |
Feb 18, 2014 | 82.42 | 84.00 | 82.42 | 83.52 | 1,477,377 | +1.77(+2.16%) |
Feb 14, 2014 | 80.92 | 81.75 | 81.75 | 81.75 | 1,045,159 | +0.59(+0.73%) |
Feb 13, 2014 | 79.91 | 81.86 | 79.70 | 81.16 | 1,213,012 | +0.08(+0.10%) |
Feb 12, 2014 | 81.15 | 82.00 | 80.38 | 81.08 | 1,276,721 | +0.71(+0.88%) |
Feb 11, 2014 | 77.98 | 80.80 | 77.95 | 80.38 | 1,762,824 | +2.68(+3.45%) |
Feb 10, 2014 | 78.93 | 79.05 | 77.26 | 77.70 | 1,283,105 | -1.39(-1.76%) |
Feb 07, 2014 | 78.38 | 79.85 | 78.21 | 79.09 | 1,341,339 | +1.13(+1.45%) |
Feb 06, 2014 | 75.89 | 78.45 | 75.86 | 77.96 | 1,746,091 | +2.59(+3.44%) |
Feb 05, 2014 | 75.52 | 76.01 | 74.01 | 75.37 | 1,489,567 | -0.06(-0.08%) |
Feb 04, 2014 | 73.55 | 76.68 | 73.48 | 75.43 | 2,425,305 | +2.36(+3.24%) |
Feb 03, 2014 | 79.60 | 80.00 | 72.93 | 73.07 | 4,272,681 | -6.36(-8.01%) |
Jan 31, 2014 | 79.19 | 80.60 | 78.62 | 79.43 | 1,215,653 | -0.65(-0.81%) |
Jan 30, 2014 | 79.54 | 81.13 | 78.76 | 80.07 | 1,712,496 | +1.58(+2.01%) |
Jan 29, 2014 | 79.21 | 79.79 | 77.61 | 78.49 | 2,000,860 | -1.54(-1.92%) |
Jan 28, 2014 | 77.28 | 80.11 | 77.28 | 80.03 | 2,332,561 | +3.27(+4.26%) |
Jan 27, 2014 | 78.37 | 78.80 | 74.70 | 76.77 | 1,950,754 | -1.25(-1.60%) |
Jan 24, 2014 | 81.27 | 81.32 | 77.58 | 78.01 | 2,820,715 | -3.75(-4.58%) |
Jan 23, 2014 | 79.41 | 82.62 | 78.88 | 81.76 | 4,209,133 | +1.70(+2.12%) |
Jan 22, 2014 | 80.42 | 80.59 | 79.24 | 80.06 | 2,640,596 | +0.08(+0.10%) |
Jan 21, 2014 | 80.75 | 80.75 | 78.94 | 79.98 | 1,322,224 | +0.41(+0.52%) |
Jan 17, 2014 | 80.37 | 79.57 | 79.57 | 79.57 | 1,334,575 | -0.90(-1.12%) |
Jan 16, 2014 | 80.21 | 81.02 | 79.79 | 80.48 | 1,708,944 | +0.32(+0.40%) |
Jan 15, 2014 | 78.19 | 80.47 | 77.87 | 80.15 | 2,433,419 | +2.81(+3.63%) |
Jan 14, 2014 | 76.53 | 77.34 | 75.72 | 77.34 | 1,161,776 | +1.71(+2.26%) |
Jan 13, 2014 | 77.56 | 78.15 | 75.35 | 75.64 | 1,484,414 | -2.03(-2.62%) |
Jan 10, 2014 | 76.72 | 77.85 | 76.61 | 77.67 | 1,055,482 | +0.87(+1.14%) |
Jan 09, 2014 | 77.87 | 77.94 | 76.39 | 76.80 | 1,039,097 | -0.51(-0.66%) |
Jan 08, 2014 | 76.29 | 77.87 | 76.02 | 77.31 | 1,745,960 | +0.98(+1.29%) |
Jan 07, 2014 | 76.26 | 77.32 | 76.14 | 76.32 | 1,195,351 | +0.40(+0.53%) |
Jan 06, 2014 | 75.74 | 76.90 | 75.61 | 75.92 | 1,274,621 | +0.21(+0.27%) |
Jan 03, 2014 | 75.15 | 75.98 | 75.02 | 75.72 | 1,599,329 | +0.66(+0.88%) |
Jan 02, 2014 | 75.82 | 76.28 | 74.10 | 75.06 | 1,315,988 | -1.43(-1.87%) |
Dec 31, 2013 | 75.92 | 76.49 | 76.49 | 76.49 | 1,407,031 | +0.94(+1.25%) |
Dec 30, 2013 | 75.92 | 76.05 | 75.27 | 75.55 | 996,692 | -0.25(-0.32%) |
Dec 27, 2013 | 76.77 | 76.77 | 75.62 | 75.79 | 710,393 | -0.62(-0.81%) |
Dec 26, 2013 | 75.76 | 76.90 | 75.76 | 76.41 | 919,579 | +1.04(+1.38%) |
Dec 24, 2013 | 76.03 | 76.39 | 75.22 | 75.37 | 632,590 | -0.28(-0.38%) |
Dec 23, 2013 | 76.29 | 76.59 | 75.47 | 75.66 | 1,269,227 | -0.25(-0.32%) |
Dec 20, 2013 | 72.78 | 76.03 | 72.78 | 75.90 | 2,021,260 | +2.43(+3.31%) |
Dec 19, 2013 | 74.22 | 75.06 | 73.41 | 73.47 | 1,322,528 | -0.83(-1.12%) |
Dec 18, 2013 | 74.19 | 74.33 | 71.78 | 74.30 | 2,188,776 | +1.59(+2.19%) |
Dec 17, 2013 | 71.96 | 73.35 | 71.66 | 72.71 | 1,503,803 | +0.77(+1.06%) |
Dec 16, 2013 | 71.50 | 72.39 | 71.44 | 71.95 | 1,439,683 | +1.31(+1.85%) |
Dec 13, 2013 | 69.30 | 70.98 | 69.27 | 70.64 | 1,236,739 | +1.37(+1.98%) |
Dec 12, 2013 | 68.52 | 69.71 | 68.21 | 69.27 | 1,081,655 | +0.60(+0.87%) |
Dec 11, 2013 | 70.57 | 70.90 | 68.50 | 68.67 | 1,462,563 | -1.71(-2.43%) |
Dec 10, 2013 | 70.35 | 71.60 | 69.81 | 70.38 | 1,982,693 | +0.72(+1.03%) |
Dec 09, 2013 | 68.49 | 70.53 | 68.44 | 69.66 | 1,908,492 | +1.00(+1.46%) |
Dec 06, 2013 | 68.00 | 69.62 | 68.00 | 68.66 | 1,239,247 | +1.10(+1.63%) |
Dec 05, 2013 | 66.75 | 67.89 | 66.75 | 67.56 | 876,811 | +0.33(+0.50%) |
Dec 04, 2013 | 67.02 | 67.71 | 66.52 | 67.23 | 1,010,512 | -0.27(-0.39%) |
Dec 03, 2013 | 68.11 | 68.58 | 67.22 | 67.49 | 1,024,771 | -1.17(-1.70%) |
Dec 02, 2013 | 67.76 | 69.53 | 67.52 | 68.66 | 1,335,200 | +1.22(+1.80%) |
Nov 29, 2013 | 67.66 | 68.08 | 67.03 | 67.44 | 303,907 | -0.16(-0.23%) |
Nov 27, 2013 | 67.55 | 67.95 | 67.02 | 67.60 | 856,579 | -0.15(-0.22%) |
Nov 26, 2013 | 67.37 | 68.01 | 66.83 | 67.75 | 760,850 | +0.27(+0.41%) |
Nov 25, 2013 | 67.80 | 68.05 | 66.81 | 67.47 | 802,351 | -0.08(-0.12%) |
Nov 22, 2013 | 65.94 | 68.10 | 65.81 | 67.55 | 1,608,392 | +1.63(+2.47%) |
Nov 21, 2013 | 65.82 | 66.29 | 65.01 | 65.92 | 1,115,197 | +0.99(+1.53%) |
Nov 20, 2013 | 66.13 | 66.58 | 64.61 | 64.93 | 1,412,747 | -1.00(-1.52%) |
Nov 19, 2013 | 66.42 | 67.30 | 65.80 | 65.93 | 1,146,601 | -0.44(-0.67%) |
Nov 18, 2013 | 67.35 | 68.11 | 66.06 | 66.37 | 1,756,952 | -0.93(-1.39%) |
Nov 15, 2013 | 66.45 | 67.46 | 65.82 | 67.31 | 1,323,033 | +1.19(+1.80%) |
Nov 14, 2013 | 65.01 | 66.33 | 64.30 | 66.12 | 1,435,937 | +1.28(+1.97%) |
Nov 13, 2013 | 63.50 | 65.00 | 63.19 | 64.84 | 808,379 | +0.87(+1.37%) |
Nov 12, 2013 | 63.34 | 64.03 | 62.87 | 63.97 | 945,930 | +0.45(+0.71%) |
Nov 11, 2013 | 62.57 | 63.86 | 62.16 | 63.52 | 1,215,740 | +1.22(+1.95%) |
Nov 08, 2013 | 61.13 | 62.55 | 60.97 | 62.30 | 1,520,672 | +1.35(+2.22%) |
Nov 07, 2013 | 64.96 | 65.12 | 60.85 | 60.95 | 4,066,197 | -4.11(-6.32%) |
Nov 06, 2013 | 65.44 | 65.55 | 64.56 | 65.06 | 1,286,714 | +0.20(+0.30%) |
Nov 05, 2013 | 64.47 | 65.55 | 64.16 | 64.86 | 1,208,565 | +0.13(+0.20%) |
Nov 04, 2013 | 63.33 | 65.17 | 63.28 | 64.74 | 1,155,522 | +1.51(+2.39%) |
Nov 01, 2013 | 63.61 | 64.11 | 62.64 | 63.22 | 1,094,566 | -0.16(-0.25%) |
Oct 31, 2013 | 63.15 | 64.23 | 62.83 | 63.38 | 1,167,642 | +0.31(+0.50%) |
Oct 30, 2013 | 64.54 | 64.68 | 62.44 | 63.07 | 1,917,773 | -1.57(-2.43%) |
Oct 29, 2013 | 64.72 | 64.83 | 63.72 | 64.64 | 1,426,151 | +0.08(+0.12%) |
Oct 28, 2013 | 64.10 | 64.86 | 63.82 | 64.56 | 1,165,103 | +0.43(+0.67%) |
Oct 25, 2013 | 64.25 | 64.41 | 62.60 | 64.13 | 967,566 | +0.23(+0.35%) |
Oct 24, 2013 | 63.57 | 64.58 | 62.91 | 63.90 | 1,085,256 | +0.19(+0.29%) |
Oct 23, 2013 | 63.01 | 63.93 | 62.83 | 63.71 | 841,788 | +0.24(+0.37%) |
Oct 22, 2013 | 63.58 | 64.06 | 62.75 | 63.48 | 1,127,984 | +0.30(+0.48%) |
Oct 21, 2013 | 64.07 | 64.35 | 62.73 | 63.18 | 1,858,372 | -0.50(-0.79%) |
Oct 18, 2013 | 61.80 | 64.14 | 61.45 | 63.68 | 3,297,912 | +2.89(+4.76%) |
Oct 17, 2013 | 58.65 | 61.72 | 56.72 | 60.78 | 5,587,729 | +2.11(+3.60%) |
Oct 16, 2013 | 57.03 | 60.28 | 55.49 | 58.67 | 6,330,280 | +2.36(+4.20%) |
Oct 15, 2013 | 56.61 | 57.04 | 55.70 | 56.31 | 1,388,232 | -0.49(-0.86%) |
Oct 14, 2013 | 56.26 | 57.02 | 56.12 | 56.80 | 1,377,644 | +0.15(+0.26%) |
Oct 11, 2013 | 56.77 | 57.26 | 56.25 | 56.65 | 1,498,507 | -0.36(-0.64%) |
Oct 10, 2013 | 56.02 | 57.25 | 55.95 | 57.01 | 1,411,162 | +2.08(+3.79%) |
Oct 09, 2013 | 55.39 | 55.72 | 54.02 | 54.93 | 1,834,002 | -0.52(-0.94%) |
Oct 08, 2013 | 57.26 | 57.76 | 55.42 | 55.45 | 2,187,669 | -1.83(-3.19%) |
Oct 07, 2013 | 58.69 | 58.78 | 57.26 | 57.28 | 1,850,219 | -2.29(-3.84%) |
Oct 04, 2013 | 58.67 | 59.79 | 58.55 | 59.56 | 1,018,916 | +0.77(+1.30%) |
Oct 03, 2013 | 59.20 | 59.73 | 57.80 | 58.80 | 1,469,484 | -0.48(-0.81%) |
Oct 02, 2013 | 57.67 | 59.40 | 57.59 | 59.28 | 1,355,636 | +1.07(+1.84%) |
Oct 01, 2013 | 57.31 | 59.25 | 57.16 | 58.21 | 2,693,707 | +1.01(+1.77%) |
Sep 30, 2013 | 55.57 | 57.65 | 55.20 | 57.20 | 1,685,045 | +0.61(+1.08%) |
Sep 27, 2013 | 56.45 | 56.86 | 55.84 | 56.59 | 856,209 | +0.03(+0.05%) |
Sep 26, 2013 | 55.74 | 57.19 | 55.74 | 56.56 | 1,304,461 | +0.83(+1.50%) |
Sep 25, 2013 | 55.80 | 56.42 | 54.96 | 55.73 | 795,895 | +0.18(+0.32%) |
Sep 24, 2013 | 55.44 | 56.17 | 54.97 | 55.55 | 1,198,020 | +0.07(+0.12%) |
Sep 23, 2013 | 55.96 | 55.96 | 54.66 | 55.48 | 1,237,233 | +0.02(+0.04%) |
Sep 20, 2013 | 56.76 | 56.76 | 55.42 | 55.46 | 1,991,318 | -1.25(-2.20%) |
Sep 19, 2013 | 57.37 | 58.08 | 56.69 | 56.71 | 1,156,863 | -0.29(-0.52%) |
Sep 18, 2013 | 55.32 | 57.06 | 55.28 | 57.00 | 1,960,219 | +1.56(+2.81%) |
Sep 17, 2013 | 54.08 | 55.85 | 53.63 | 55.44 | 1,650,316 | +1.46(+2.71%) |
Sep 16, 2013 | 55.80 | 55.02 | 53.66 | 53.98 | 2,103,956 | -1.04(-1.89%) |
Sep 13, 2013 | 55.02 | 56.26 | 54.82 | 55.02 | 1,822,827 | +0.20(+0.36%) |
Sep 12, 2013 | 54.33 | 55.42 | 53.97 | 54.82 | 2,292,180 | +0.52(+0.96%) |
Sep 11, 2013 | 56.11 | 56.11 | 51.41 | 54.30 | 8,658,016 | -2.29(-4.04%) |
Sep 10, 2013 | 57.62 | 57.70 | 56.34 | 56.59 | 1,577,999 | -0.57(-1.00%) |
Sep 09, 2013 | 55.99 | 57.49 | 55.97 | 57.16 | 850,603 | +1.41(+2.53%) |
Sep 06, 2013 | 56.67 | 56.82 | 54.75 | 55.75 | 1,508,658 | -0.14(-0.25%) |
Sep 05, 2013 | 54.55 | 56.48 | 54.49 | 55.88 | 1,283,132 | +0.80(+1.46%) |
Sep 04, 2013 | 54.80 | 55.54 | 54.20 | 55.08 | 1,170,642 | +0.47(+0.86%) |
Sep 03, 2013 | 54.75 | 55.70 | 53.88 | 54.61 | 1,644,953 | +0.86(+1.61%) |
Aug 30, 2013 | 54.86 | 54.88 | 53.27 | 53.74 | 1,096,191 | -1.11(-2.02%) |
Aug 29, 2013 | 53.90 | 55.47 | 53.90 | 54.85 | 980,164 | +0.79(+1.47%) |
Aug 28, 2013 | 53.31 | 54.68 | 52.85 | 54.06 | 1,343,182 | +0.85(+1.60%) |
Aug 27, 2013 | 54.58 | 54.88 | 52.61 | 53.21 | 1,494,008 | -2.30(-4.14%) |
Aug 26, 2013 | 55.24 | 56.28 | 54.94 | 55.50 | 494,627 | +0.26(+0.48%) |
Aug 23, 2013 | 55.84 | 56.08 | 54.64 | 55.24 | 789,917 | -0.55(-0.99%) |
Aug 22, 2013 | 55.19 | 56.08 | 55.11 | 55.79 | 541,769 | +0.70(+1.26%) |
Aug 21, 2013 | 54.72 | 56.03 | 54.72 | 55.09 | 1,203,452 | +0.36(+0.66%) |
Aug 20, 2013 | 53.22 | 55.10 | 53.03 | 54.73 | 1,264,987 | +1.73(+3.26%) |
Aug 19, 2013 | 52.97 | 53.85 | 52.79 | 53.00 | 1,357,247 | -0.02(-0.04%) |
Aug 16, 2013 | 53.09 | 54.21 | 52.82 | 53.02 | 677,145 | -0.08(-0.15%) |
Aug 15, 2013 | 53.32 | 53.46 | 52.25 | 53.10 | 1,058,463 | -0.88(-1.64%) |
Aug 14, 2013 | 54.66 | 54.98 | 53.95 | 53.98 | 964,388 | -0.71(-1.29%) |
Aug 13, 2013 | 54.93 | 54.99 | 54.05 | 54.69 | 600,908 | -0.12(-0.21%) |
Aug 12, 2013 | 54.14 | 55.29 | 53.77 | 54.80 | 878,016 | +0.29(+0.54%) |
Aug 09, 2013 | 55.03 | 55.34 | 54.46 | 54.51 | 1,028,395 | -0.49(-0.89%) |
Aug 08, 2013 | 55.86 | 56.21 | 54.82 | 55.00 | 1,219,893 | +0.18(+0.32%) |
Aug 07, 2013 | 56.57 | 56.72 | 54.52 | 54.82 | 1,522,593 | -1.44(-2.56%) |
Aug 06, 2013 | 57.82 | 57.82 | 55.28 | 56.27 | 1,813,276 | -1.51(-2.62%) |
Aug 05, 2013 | 58.35 | 58.47 | 57.39 | 57.78 | 1,053,444 | -0.73(-1.24%) |
Aug 02, 2013 | 57.85 | 58.72 | 57.08 | 58.50 | 1,520,361 | +0.21(+0.35%) |
Aug 01, 2013 | 56.98 | 58.49 | 56.75 | 58.30 | 2,520,704 | +2.05(+3.65%) |
Jul 31, 2013 | 54.56 | 56.72 | 54.55 | 56.25 | 2,130,924 | +2.12(+3.92%) |
Jul 30, 2013 | 53.69 | 54.53 | 53.30 | 54.13 | 1,438,570 | +0.89(+1.68%) |
Jul 29, 2013 | 53.38 | 53.76 | 52.89 | 53.23 | 1,169,895 | -0.30(-0.57%) |
Jul 26, 2013 | 53.85 | 54.33 | 53.30 | 53.54 | 1,372,622 | -0.82(-1.52%) |
Jul 25, 2013 | 54.21 | 54.84 | 53.43 | 54.36 | 1,357,744 | -0.04(-0.07%) |
Jul 24, 2013 | 55.41 | 55.69 | 54.26 | 54.40 | 1,572,877 | -0.50(-0.91%) |
Jul 23, 2013 | 55.79 | 56.03 | 54.79 | 54.90 | 1,756,515 | -0.56(-1.01%) |
Jul 22, 2013 | 55.62 | 56.59 | 55.43 | 55.46 | 1,867,768 | -0.11(-0.19%) |
Jul 19, 2013 | 55.33 | 55.64 | 54.23 | 55.57 | 1,855,290 | -0.07(-0.12%) |
Jul 18, 2013 | 55.35 | 56.47 | 54.65 | 55.64 | 2,788,276 | +0.30(+0.55%) |
Jul 17, 2013 | 52.40 | 55.42 | 51.98 | 55.33 | 8,281,280 | +5.31(+10.61%) |
Jul 16, 2013 | 50.97 | 51.54 | 49.75 | 50.03 | 2,813,824 | -1.22(-2.37%) |
Jul 15, 2013 | 52.28 | 52.47 | 51.13 | 51.24 | 1,786,102 | -0.58(-1.12%) |
Jul 12, 2013 | 51.71 | 52.23 | 51.40 | 51.82 | 1,019,598 | +0.07(+0.13%) |
Jul 11, 2013 | 52.13 | 52.36 | 50.55 | 51.75 | 2,577,942 | +0.59(+1.15%) |
Jul 10, 2013 | 52.11 | 52.18 | 50.74 | 51.16 | 1,830,798 | -1.11(-2.12%) |
Jul 09, 2013 | 51.59 | 52.93 | 51.00 | 52.27 | 2,249,688 | +1.55(+3.06%) |
Jul 08, 2013 | 50.19 | 51.06 | 50.09 | 50.72 | 2,169,513 | +0.65(+1.29%) |
Jul 05, 2013 | 50.25 | 50.55 | 49.45 | 50.08 | 1,010,268 | +0.73(+1.47%) |
Jul 03, 2013 | 48.58 | 49.86 | 48.58 | 49.35 | 718,841 | +0.29(+0.60%) |
Jul 02, 2013 | 49.00 | 50.04 | 48.61 | 49.05 | 1,315,734 | -0.06(-0.12%) |
Jul 01, 2013 | 49.49 | 50.50 | 48.99 | 49.11 | 1,699,545 | +0.14(+0.28%) |
Jun 28, 2013 | 49.33 | 50.04 | 48.84 | 48.98 | 2,489,043 | -0.65(-1.31%) |
Jun 27, 2013 | 48.55 | 50.05 | 48.50 | 49.62 | 2,786,564 | +1.59(+3.31%) |
Jun 26, 2013 | 47.82 | 48.81 | 47.69 | 48.03 | 2,266,110 | +0.81(+1.72%) |
Jun 25, 2013 | 46.62 | 48.16 | 46.57 | 47.22 | 3,050,956 | +1.83(+4.02%) |
Jun 24, 2013 | 47.89 | 47.92 | 44.01 | 45.39 | 6,197,659 | -2.95(-6.11%) |
Jun 21, 2013 | 50.09 | 50.78 | 47.70 | 48.35 | 4,024,350 | -1.46(-2.94%) |
Jun 20, 2013 | 49.49 | 51.40 | 48.33 | 49.81 | 3,962,304 | -0.39(-0.78%) |
Jun 19, 2013 | 50.83 | 51.33 | 50.12 | 50.20 | 2,212,148 | -0.48(-0.95%) |
Jun 18, 2013 | 48.52 | 51.43 | 48.33 | 50.68 | 3,667,438 | +2.43(+5.04%) |
Jun 17, 2013 | 49.43 | 49.46 | 47.89 | 48.25 | 4,230,574 | -1.07(-2.17%) |
Jun 14, 2013 | 48.95 | 49.63 | 48.72 | 49.32 | 1,675,396 | +0.37(+0.76%) |
Jun 13, 2013 | 47.74 | 49.23 | 47.32 | 48.95 | 2,612,227 | +1.04(+2.17%) |
Jun 12, 2013 | 49.60 | 49.78 | 47.57 | 47.91 | 2,690,782 | -1.00(-2.05%) |
Jun 11, 2013 | 49.17 | 50.28 | 48.35 | 48.91 | 2,266,716 | -1.08(-2.16%) |
Jun 10, 2013 | 51.20 | 51.47 | 49.73 | 49.99 | 1,886,167 | -0.89(-1.76%) |
Jun 07, 2013 | 50.31 | 51.89 | 49.41 | 50.88 | 2,323,414 | +1.11(+2.23%) |
Jun 06, 2013 | 50.23 | 50.30 | 48.20 | 49.77 | 5,212,749 | -0.71(-1.40%) |
Jun 05, 2013 | 51.79 | 51.87 | 50.16 | 50.48 | 3,034,211 | -1.43(-2.76%) |
Jun 04, 2013 | 53.98 | 54.80 | 50.54 | 51.91 | 2,399,249 | -2.08(-3.85%) |
Jun 03, 2013 | 55.81 | 55.93 | 52.75 | 53.99 | 2,590,402 | -1.79(-3.20%) |
May 31, 2013 | 56.02 | 56.94 | 55.64 | 55.78 | 1,287,363 | -0.56(-0.99%) |
May 30, 2013 | 56.13 | 56.69 | 55.35 | 56.34 | 1,459,929 | +0.40(+0.72%) |
May 29, 2013 | 55.52 | 56.14 | 54.74 | 55.93 | 1,267,742 | -0.17(-0.30%) |
May 28, 2013 | 56.16 | 56.85 | 55.64 | 56.10 | 1,227,475 | +0.87(+1.58%) |
May 24, 2013 | 54.64 | 55.39 | 53.56 | 55.23 | 1,528,947 | +0.22(+0.39%) |
May 23, 2013 | 54.01 | 56.08 | 53.58 | 55.01 | 2,293,117 | +0.19(+0.34%) |
May 22, 2013 | 56.29 | 56.52 | 53.78 | 54.82 | 2,915,526 | -1.53(-2.72%) |
May 21, 2013 | 56.58 | 56.99 | 55.75 | 56.36 | 1,177,133 | -0.08(-0.14%) |
May 20, 2013 | 57.53 | 57.76 | 56.13 | 56.43 | 1,689,048 | -1.15(-1.99%) |
May 17, 2013 | 57.06 | 58.00 | 57.00 | 57.58 | 1,368,601 | +1.17(+2.07%) |
May 16, 2013 | 57.52 | 58.25 | 56.23 | 56.41 | 1,523,878 | -1.17(-2.03%) |
May 15, 2013 | 58.46 | 58.62 | 57.32 | 57.58 | 1,342,827 | +1.17(+2.07%) |
May 13, 2013 | 57.21 | 58.10 | 56.04 | 56.41 | 1,503,415 | -0.78(-1.36%) |
May 10, 2013 | 56.71 | 57.41 | 56.43 | 57.19 | 1,190,394 | +0.44(+0.78%) |
May 09, 2013 | 57.13 | 57.45 | 56.55 | 56.75 | 1,434,777 | -0.33(-0.58%) |
May 08, 2013 | 56.65 | 57.16 | 55.94 | 57.08 | 1,743,116 | +0.44(+0.78%) |
May 07, 2013 | 56.06 | 57.27 | 55.93 | 56.64 | 2,355,421 | +1.06(+1.91%) |
May 06, 2013 | 53.63 | 56.38 | 53.30 | 55.58 | 5,926,259 | +2.11(+3.95%) |
May 03, 2013 | 51.44 | 54.15 | 50.32 | 53.47 | 3,577,922 | +3.15(+6.26%) |
May 02, 2013 | 50.01 | 50.50 | 49.55 | 50.32 | 1,685,045 | +0.44(+0.89%) |
May 01, 2013 | 51.65 | 51.88 | 49.71 | 49.88 | 2,343,848 | -1.75(-3.38%) |
Apr 30, 2013 | 51.12 | 52.11 | 50.45 | 51.63 | 1,995,805 | +0.20(+0.38%) |
Apr 29, 2013 | 51.52 | 52.15 | 51.15 | 51.43 | 1,216,313 | +0.04(+0.08%) |
Apr 26, 2013 | 50.72 | 51.40 | 50.45 | 51.39 | 1,157,688 | +0.35(+0.69%) |
Apr 25, 2013 | 49.91 | 51.27 | 49.23 | 51.04 | 2,117,200 | +1.38(+2.79%) |
Apr 24, 2013 | 49.94 | 50.09 | 48.76 | 49.65 | 2,495,356 | -0.10(-0.20%) |
Apr 23, 2013 | 51.12 | 51.28 | 49.15 | 49.75 | 2,015,524 | -0.83(-1.65%) |
Apr 22, 2013 | 50.95 | 50.96 | 49.32 | 50.59 | 1,900,892 | -0.14(-0.27%) |
Apr 19, 2013 | 50.01 | 51.12 | 49.16 | 50.72 | 1,569,107 | +0.98(+1.97%) |
Apr 18, 2013 | 50.60 | 50.63 | 48.74 | 49.74 | 2,325,953 | -0.76(-1.50%) |
Apr 17, 2013 | 49.95 | 51.79 | 49.40 | 50.50 | 4,609,915 | -0.74(-1.44%) |
Apr 16, 2013 | 50.82 | 51.65 | 50.05 | 51.23 | 3,588,254 | +1.30(+2.59%) |
Apr 15, 2013 | 53.68 | 53.73 | 49.09 | 49.94 | 5,362,730 | -4.01(-7.44%) |
Apr 12, 2013 | 53.76 | 54.60 | 52.69 | 53.95 | 1,568,256 | -0.23(-0.42%) |
Apr 11, 2013 | 53.45 | 56.17 | 53.36 | 54.18 | 3,283,619 | +0.75(+1.40%) |
Apr 10, 2013 | 52.52 | 53.79 | 52.16 | 53.43 | 1,927,372 | +1.22(+2.33%) |
Apr 09, 2013 | 52.70 | 52.98 | 52.10 | 52.21 | 1,268,878 | -0.13(-0.24%) |
Apr 08, 2013 | 51.06 | 52.70 | 51.06 | 52.34 | 1,813,983 | +1.46(+2.87%) |
Apr 05, 2013 | 48.91 | 51.00 | 47.56 | 50.88 | 2,538,324 | +0.95(+1.91%) |
Apr 04, 2013 | 50.29 | 50.52 | 49.27 | 49.93 | 2,218,348 | -0.35(-0.70%) |
Apr 03, 2013 | 51.71 | 52.24 | 48.97 | 50.28 | 3,050,238 | -1.35(-2.62%) |
Apr 02, 2013 | 53.02 | 54.15 | 51.27 | 51.64 | 1,991,442 | -0.53(-1.02%) |