Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 59.81 | 61.46 | 59.50 | 60.54 | 423,083 | +0.47(+0.78%) |
Apr 29, 2014 | 60.03 | 61.44 | 59.15 | 60.07 | 303,931 | +0.20(+0.33%) |
Apr 28, 2014 | 58.96 | 60.44 | 58.06 | 59.87 | 557,758 | +1.27(+2.17%) |
Apr 25, 2014 | 60.63 | 61.14 | 58.33 | 58.60 | 506,397 | -2.47(-4.04%) |
Apr 24, 2014 | 62.74 | 62.95 | 61.00 | 61.07 | 518,120 | -1.19(-1.91%) |
Apr 23, 2014 | 63.11 | 63.59 | 61.86 | 62.26 | 618,730 | -0.81(-1.28%) |
Apr 22, 2014 | 62.61 | 64.41 | 62.51 | 63.07 | 704,117 | +0.46(+0.73%) |
Apr 21, 2014 | 63.53 | 63.75 | 62.11 | 62.61 | 467,841 | -0.82(-1.29%) |
Apr 17, 2014 | 65.56 | 63.43 | 63.43 | 63.43 | 470,600 | -2.52(-3.82%) |
Apr 16, 2014 | 65.25 | 66.14 | 63.70 | 65.95 | 460,794 | +1.41(+2.18%) |
Apr 15, 2014 | 66.27 | 66.94 | 62.34 | 64.54 | 519,401 | -1.56(-2.36%) |
Apr 14, 2014 | 66.54 | 67.88 | 65.35 | 66.10 | 211,004 | -0.40(-0.60%) |
Apr 11, 2014 | 68.50 | 68.64 | 65.98 | 66.50 | 723,722 | -2.99(-4.30%) |
Apr 10, 2014 | 69.83 | 69.85 | 68.33 | 69.49 | 539,177 | -0.32(-0.46%) |
Apr 09, 2014 | 67.05 | 69.83 | 67.05 | 69.81 | 337,428 | +3.18(+4.77%) |
Apr 08, 2014 | 64.45 | 67.28 | 64.13 | 66.63 | 332,801 | +2.39(+3.72%) |
Apr 07, 2014 | 64.34 | 64.99 | 63.27 | 64.24 | 457,229 | -0.37(-0.57%) |
Apr 04, 2014 | 67.35 | 67.54 | 63.67 | 64.61 | 392,131 | -2.19(-3.28%) |
Apr 03, 2014 | 68.70 | 69.11 | 66.48 | 66.80 | 263,333 | -1.64(-2.40%) |
Apr 02, 2014 | 70.04 | 70.66 | 68.25 | 68.44 | 310,702 | -1.13(-1.62%) |
Apr 01, 2014 | 67.98 | 69.66 | 67.56 | 69.57 | 365,269 | +1.90(+2.81%) |
Mar 31, 2014 | 67.81 | 68.70 | 67.00 | 67.67 | 336,327 | +0.66(+0.98%) |
Mar 28, 2014 | 66.30 | 67.80 | 66.03 | 67.01 | 425,290 | +0.91(+1.38%) |
Mar 27, 2014 | 65.13 | 66.20 | 63.68 | 66.10 | 395,499 | +1.35(+2.08%) |
Mar 26, 2014 | 66.46 | 66.85 | 64.39 | 64.75 | 540,104 | -1.02(-1.55%) |
Mar 25, 2014 | 65.12 | 66.75 | 62.72 | 65.77 | 678,660 | +1.05(+1.62%) |
Mar 24, 2014 | 65.00 | 65.50 | 62.09 | 64.72 | 559,204 | -0.31(-0.48%) |
Mar 21, 2014 | 68.70 | 68.85 | 64.70 | 65.03 | 507,348 | -3.50(-5.11%) |
Mar 20, 2014 | 68.43 | 69.16 | 67.83 | 68.53 | 476,452 | -0.18(-0.26%) |
Mar 19, 2014 | 69.33 | 69.71 | 68.06 | 68.71 | 312,549 | -0.62(-0.89%) |
Mar 18, 2014 | 67.70 | 70.29 | 67.70 | 69.33 | 228,934 | +1.45(+2.14%) |
Mar 17, 2014 | 68.73 | 69.75 | 67.15 | 67.88 | 297,063 | -0.62(-0.91%) |
Mar 14, 2014 | 68.29 | 69.00 | 67.33 | 68.50 | 253,644 | +0.18(+0.26%) |
Mar 13, 2014 | 70.50 | 70.50 | 66.95 | 68.32 | 431,801 | -2.18(-3.09%) |
Mar 12, 2014 | 70.81 | 71.20 | 68.92 | 70.50 | 343,364 | -0.78(-1.09%) |
Mar 11, 2014 | 73.44 | 74.18 | 70.70 | 71.28 | 471,597 | -2.16(-2.94%) |
Mar 10, 2014 | 73.75 | 74.06 | 72.09 | 73.44 | 471,882 | -0.43(-0.58%) |
Mar 07, 2014 | 75.57 | 75.92 | 72.34 | 73.87 | 580,230 | -1.53(-2.03%) |
Mar 06, 2014 | 76.13 | 76.84 | 75.18 | 75.40 | 360,765 | -0.68(-0.89%) |
Mar 05, 2014 | 77.59 | 77.99 | 75.86 | 76.08 | 340,092 | -1.44(-1.86%) |
Mar 04, 2014 | 78.52 | 79.00 | 77.40 | 77.52 | 300,381 | +0.16(+0.21%) |
Mar 03, 2014 | 76.64 | 78.30 | 75.28 | 77.36 | 305,492 | -0.54(-0.69%) |
Feb 28, 2014 | 78.92 | 79.89 | 77.67 | 77.90 | 311,155 | -0.69(-0.88%) |
Feb 27, 2014 | 78.63 | 79.83 | 78.32 | 78.59 | 264,709 | -0.20(-0.25%) |
Feb 26, 2014 | 79.55 | 80.00 | 78.58 | 78.79 | 243,246 | -0.82(-1.03%) |
Feb 25, 2014 | 80.46 | 80.80 | 79.25 | 79.61 | 323,021 | -0.41(-0.51%) |
Feb 24, 2014 | 80.13 | 81.09 | 79.70 | 80.02 | 258,156 | +0.32(+0.40%) |
Feb 21, 2014 | 79.97 | 80.37 | 79.34 | 79.70 | 436,011 | +0.25(+0.31%) |
Feb 20, 2014 | 77.30 | 79.85 | 77.10 | 79.45 | 1,413,779 | -1.29(-1.60%) |
Feb 19, 2014 | 82.64 | 83.86 | 80.26 | 80.74 | 479,356 | -1.01(-1.24%) |
Feb 18, 2014 | 79.29 | 84.00 | 78.97 | 81.75 | 690,784 | +2.79(+3.53%) |
Feb 14, 2014 | 78.39 | 78.96 | 78.96 | 78.96 | 289,100 | +0.37(+0.47%) |
Feb 13, 2014 | 77.74 | 79.14 | 77.33 | 78.59 | 364,600 | +0.52(+0.67%) |
Feb 12, 2014 | 76.96 | 80.30 | 76.44 | 78.07 | 613,256 | +1.11(+1.44%) |
Feb 11, 2014 | 75.75 | 81.51 | 75.75 | 76.96 | 1,077,466 | -4.24(-5.22%) |
Feb 10, 2014 | 80.87 | 82.86 | 79.85 | 81.20 | 762,152 | +0.70(+0.87%) |
Feb 07, 2014 | 78.08 | 81.61 | 78.08 | 80.50 | 288,506 | +2.61(+3.35%) |
Feb 06, 2014 | 75.50 | 78.66 | 75.00 | 77.89 | 346,619 | +2.09(+2.76%) |
Feb 05, 2014 | 74.51 | 76.59 | 71.15 | 75.80 | 933,967 | -1.79(-2.31%) |
Feb 04, 2014 | 76.58 | 77.74 | 76.29 | 77.59 | 285,297 | +1.43(+1.88%) |
Feb 03, 2014 | 79.54 | 79.69 | 75.11 | 76.16 | 396,248 | -3.20(-4.03%) |
Jan 31, 2014 | 76.55 | 79.78 | 76.44 | 79.36 | 362,148 | +0.69(+0.88%) |
Jan 30, 2014 | 73.67 | 78.73 | 73.25 | 78.67 | 491,728 | +5.38(+7.34%) |
Jan 29, 2014 | 73.52 | 76.89 | 72.34 | 73.29 | 428,236 | -4.17(-5.38%) |
Jan 28, 2014 | 75.09 | 77.82 | 74.44 | 77.46 | 328,859 | +2.74(+3.67%) |
Jan 27, 2014 | 74.73 | 76.41 | 73.31 | 74.72 | 310,596 | -0.01(-0.01%) |
Jan 24, 2014 | 75.10 | 75.10 | 73.35 | 74.73 | 368,670 | -1.26(-1.66%) |
Jan 23, 2014 | 76.66 | 76.77 | 75.30 | 75.99 | 196,081 | -0.60(-0.78%) |
Jan 22, 2014 | 75.95 | 76.80 | 75.08 | 76.59 | 125,194 | +0.81(+1.07%) |
Jan 21, 2014 | 76.71 | 76.99 | 75.44 | 75.78 | 166,528 | -0.17(-0.22%) |
Jan 17, 2014 | 76.33 | 75.95 | 75.95 | 75.95 | 244,500 | -0.21(-0.28%) |
Jan 16, 2014 | 74.84 | 76.20 | 74.27 | 76.16 | 195,283 | +1.20(+1.60%) |
Jan 15, 2014 | 72.78 | 75.30 | 72.02 | 74.96 | 289,770 | +2.18(+3.00%) |
Jan 14, 2014 | 72.96 | 73.54 | 71.00 | 72.78 | 319,378 | -0.18(-0.25%) |
Jan 13, 2014 | 74.09 | 75.06 | 72.60 | 72.96 | 322,483 | -1.03(-1.39%) |
Jan 10, 2014 | 73.93 | 74.46 | 73.08 | 73.99 | 331,148 | +0.26(+0.35%) |
Jan 09, 2014 | 75.27 | 75.96 | 72.91 | 73.73 | 285,209 | -0.82(-1.10%) |
Jan 08, 2014 | 74.22 | 76.17 | 73.54 | 74.55 | 360,699 | +0.48(+0.65%) |
Jan 07, 2014 | 72.58 | 74.65 | 72.40 | 74.07 | 320,701 | +1.68(+2.32%) |
Jan 06, 2014 | 73.72 | 73.73 | 71.15 | 72.39 | 330,115 | -0.63(-0.86%) |
Jan 03, 2014 | 69.60 | 73.90 | 69.55 | 73.02 | 481,891 | +2.94(+4.20%) |
Jan 02, 2014 | 71.12 | 71.32 | 69.57 | 70.08 | 215,481 | -1.10(-1.55%) |
Dec 31, 2013 | 71.30 | 71.18 | 71.18 | 71.18 | 237,100 | +0.15(+0.21%) |
Dec 30, 2013 | 71.01 | 71.47 | 70.64 | 71.03 | 185,891 | -0.26(-0.36%) |
Dec 27, 2013 | 72.30 | 72.30 | 70.50 | 71.29 | 242,540 | -0.64(-0.89%) |
Dec 26, 2013 | 72.59 | 72.64 | 70.52 | 71.93 | 222,402 | +0.39(+0.55%) |
Dec 24, 2013 | 72.75 | 72.88 | 70.66 | 71.54 | 222,869 | -1.32(-1.81%) |
Dec 23, 2013 | 70.50 | 75.09 | 70.42 | 72.86 | 768,869 | +3.01(+4.31%) |
Dec 20, 2013 | 67.22 | 70.04 | 66.67 | 69.85 | 630,396 | +2.90(+4.33%) |
Dec 19, 2013 | 66.38 | 67.49 | 66.12 | 66.95 | 402,350 | +0.57(+0.86%) |
Dec 18, 2013 | 66.56 | 66.64 | 65.52 | 66.38 | 531,454 | -0.19(-0.29%) |
Dec 17, 2013 | 66.42 | 66.68 | 65.63 | 66.57 | 438,531 | -0.01(-0.02%) |
Dec 16, 2013 | 68.34 | 69.04 | 66.26 | 66.58 | 594,912 | -1.92(-2.80%) |
Dec 13, 2013 | 69.66 | 70.75 | 68.47 | 68.50 | 277,369 | -1.04(-1.50%) |
Dec 12, 2013 | 68.79 | 70.65 | 68.79 | 69.54 | 233,286 | +0.59(+0.86%) |
Dec 11, 2013 | 70.57 | 70.99 | 68.24 | 68.95 | 390,384 | -1.69(-2.39%) |
Dec 10, 2013 | 68.89 | 70.81 | 67.02 | 70.64 | 847,989 | +0.90(+1.29%) |
Dec 09, 2013 | 71.25 | 72.19 | 69.56 | 69.74 | 521,374 | -2.26(-3.14%) |
Dec 06, 2013 | 72.90 | 73.19 | 71.59 | 72.00 | 333,843 | -0.14(-0.19%) |
Dec 05, 2013 | 74.32 | 75.49 | 71.87 | 72.14 | 323,532 | -2.53(-3.39%) |
Dec 04, 2013 | 74.00 | 74.99 | 73.99 | 74.67 | 229,346 | +0.38(+0.51%) |
Dec 03, 2013 | 74.26 | 75.42 | 73.32 | 74.29 | 344,381 | +0.00(+0.00%) |
Dec 02, 2013 | 74.14 | 74.49 | 73.75 | 74.29 | 279,005 | -0.01(-0.01%) |
Nov 29, 2013 | 74.95 | 75.19 | 73.75 | 74.30 | 185,416 | -0.55(-0.73%) |
Nov 27, 2013 | 73.91 | 74.93 | 73.75 | 74.85 | 301,939 | +0.96(+1.30%) |
Nov 26, 2013 | 74.15 | 74.92 | 72.18 | 73.89 | 800,424 | -0.13(-0.18%) |
Nov 25, 2013 | 73.02 | 74.77 | 72.01 | 74.02 | 697,230 | +0.86(+1.18%) |
Nov 22, 2013 | 78.56 | 78.89 | 68.99 | 73.16 | 1,432,802 | -5.52(-7.02%) |
Nov 21, 2013 | 76.72 | 79.49 | 75.01 | 78.68 | 444,959 | +2.20(+2.88%) |
Nov 20, 2013 | 79.75 | 80.23 | 73.96 | 76.48 | 1,002,910 | -3.41(-4.27%) |
Nov 19, 2013 | 84.30 | 84.73 | 78.17 | 79.89 | 718,842 | -4.61(-5.46%) |
Nov 18, 2013 | 86.21 | 88.47 | 84.20 | 84.50 | 435,421 | -1.11(-1.30%) |
Nov 15, 2013 | 85.61 | 86.48 | 84.53 | 85.61 | 496,990 | +0.09(+0.11%) |
Nov 14, 2013 | 87.42 | 88.33 | 85.09 | 85.52 | 279,110 | +0.13(+0.15%) |
Nov 12, 2013 | 87.41 | 89.97 | 85.03 | 85.39 | 328,392 | -2.24(-2.56%) |
Nov 11, 2013 | 83.08 | 88.16 | 82.83 | 87.63 | 490,568 | +3.98(+4.76%) |
Nov 08, 2013 | 78.96 | 83.74 | 78.80 | 83.65 | 377,160 | +4.67(+5.91%) |
Nov 07, 2013 | 84.60 | 85.35 | 78.53 | 78.98 | 615,435 | -4.68(-5.59%) |
Nov 06, 2013 | 87.07 | 87.85 | 83.50 | 83.66 | 348,363 | -3.23(-3.72%) |
Nov 05, 2013 | 86.62 | 87.15 | 85.28 | 86.89 | 284,717 | +0.31(+0.36%) |
Nov 04, 2013 | 84.17 | 87.54 | 84.00 | 86.58 | 381,539 | +2.70(+3.22%) |
Nov 01, 2013 | 83.88 | 86.45 | 82.89 | 83.88 | 1,063,935 | +0.02(+0.02%) |
Oct 31, 2013 | 81.36 | 84.44 | 71.19 | 83.86 | 2,284,866 | -0.14(-0.17%) |
Oct 30, 2013 | 86.60 | 88.27 | 83.50 | 84.00 | 539,633 | -2.56(-2.96%) |
Oct 29, 2013 | 87.22 | 88.39 | 86.01 | 86.56 | 253,118 | +0.23(+0.27%) |
Oct 28, 2013 | 86.50 | 86.98 | 84.27 | 86.33 | 209,157 | +0.17(+0.20%) |
Oct 25, 2013 | 88.63 | 88.63 | 85.55 | 86.16 | 190,707 | -1.94(-2.20%) |
Oct 24, 2013 | 84.49 | 88.15 | 84.34 | 88.10 | 311,254 | +3.98(+4.73%) |
Oct 23, 2013 | 83.32 | 84.38 | 82.53 | 84.12 | 352,450 | +0.69(+0.83%) |
Oct 22, 2013 | 87.28 | 87.93 | 82.87 | 83.43 | 553,782 | -3.04(-3.52%) |
Oct 21, 2013 | 82.95 | 86.85 | 82.95 | 86.47 | 408,705 | +4.18(+5.08%) |
Oct 18, 2013 | 82.36 | 82.51 | 80.78 | 82.29 | 281,740 | +1.11(+1.37%) |
Oct 17, 2013 | 77.42 | 81.41 | 77.42 | 81.18 | 398,387 | +3.49(+4.49%) |
Oct 16, 2013 | 79.10 | 79.45 | 77.28 | 77.69 | 206,771 | -0.98(-1.25%) |
Oct 15, 2013 | 77.84 | 78.80 | 76.73 | 78.67 | 345,946 | +0.87(+1.12%) |
Oct 14, 2013 | 76.00 | 78.05 | 75.60 | 77.80 | 213,645 | +1.07(+1.39%) |
Oct 11, 2013 | 74.73 | 77.25 | 74.35 | 76.73 | 199,102 | +2.04(+2.73%) |
Oct 10, 2013 | 72.33 | 75.39 | 72.33 | 74.69 | 328,397 | +3.19(+4.46%) |
Oct 09, 2013 | 73.14 | 74.11 | 68.29 | 71.50 | 614,199 | -1.48(-2.03%) |
Oct 08, 2013 | 77.68 | 78.61 | 72.01 | 72.98 | 528,592 | -4.38(-5.66%) |
Oct 07, 2013 | 80.18 | 80.38 | 77.31 | 77.36 | 268,826 | -3.11(-3.86%) |
Oct 04, 2013 | 78.14 | 80.91 | 78.10 | 80.47 | 195,248 | +2.56(+3.29%) |
Oct 03, 2013 | 80.05 | 80.05 | 77.26 | 77.91 | 396,686 | -1.76(-2.21%) |
Oct 02, 2013 | 77.28 | 79.70 | 77.28 | 79.67 | 355,262 | +2.48(+3.21%) |
Oct 01, 2013 | 76.48 | 77.48 | 75.08 | 77.19 | 342,712 | +0.87(+1.14%) |
Sep 27, 2013 | 76.68 | 77.86 | 76.22 | 76.32 | 245,419 | -0.72(-0.93%) |
Sep 26, 2013 | 78.70 | 79.12 | 76.16 | 77.04 | 329,057 | -1.79(-2.27%) |
Sep 25, 2013 | 78.43 | 79.18 | 77.99 | 78.83 | 239,173 | +0.63(+0.81%) |
Sep 24, 2013 | 79.65 | 80.66 | 78.05 | 78.20 | 419,847 | -1.08(-1.36%) |
Sep 23, 2013 | 78.00 | 79.75 | 76.89 | 79.28 | 608,816 | +1.00(+1.28%) |
Sep 20, 2013 | 78.23 | 78.28 | 76.47 | 78.28 | 658,967 | +0.45(+0.58%) |
Sep 19, 2013 | 76.08 | 77.93 | 75.87 | 77.83 | 352,920 | +2.18(+2.88%) |
Sep 18, 2013 | 75.71 | 76.09 | 74.72 | 75.65 | 286,482 | +0.09(+0.12%) |
Sep 17, 2013 | 74.77 | 76.00 | 74.39 | 75.56 | 290,909 | +0.81(+1.08%) |
Sep 16, 2013 | 74.21 | 75.47 | 72.26 | 74.75 | 243,852 | +2.49(+3.45%) |
Sep 13, 2013 | 73.00 | 73.56 | 71.90 | 72.26 | 305,623 | -0.93(-1.27%) |
Sep 12, 2013 | 75.00 | 75.69 | 72.83 | 73.19 | 347,438 | -1.74(-2.32%) |
Sep 11, 2013 | 76.48 | 76.73 | 74.24 | 74.93 | 464,075 | -1.34(-1.76%) |
Sep 10, 2013 | 74.00 | 76.69 | 73.70 | 76.27 | 547,033 | +2.44(+3.30%) |
Sep 09, 2013 | 72.83 | 75.20 | 72.83 | 73.83 | 461,624 | +1.43(+1.98%) |
Sep 06, 2013 | 73.45 | 73.45 | 71.50 | 72.40 | 296,712 | -0.54(-0.74%) |
Sep 05, 2013 | 74.65 | 74.65 | 72.27 | 72.94 | 345,386 | -1.76(-2.36%) |
Sep 04, 2013 | 72.85 | 75.76 | 72.83 | 74.70 | 464,929 | +2.20(+3.03%) |
Sep 03, 2013 | 71.56 | 72.69 | 71.00 | 72.50 | 284,808 | +1.46(+2.06%) |
Aug 30, 2013 | 71.72 | 72.41 | 70.55 | 71.04 | 170,726 | -0.76(-1.06%) |
Aug 29, 2013 | 70.96 | 72.91 | 70.96 | 71.80 | 210,326 | +0.88(+1.24%) |
Aug 28, 2013 | 69.28 | 71.60 | 69.03 | 70.92 | 182,732 | +1.34(+1.93%) |
Aug 27, 2013 | 70.55 | 71.46 | 69.40 | 69.58 | 238,568 | -2.29(-3.19%) |
Aug 26, 2013 | 71.55 | 72.25 | 70.87 | 71.87 | 281,844 | +0.76(+1.07%) |
Aug 23, 2013 | 70.95 | 71.35 | 70.10 | 71.11 | 193,887 | +0.27(+0.38%) |
Aug 22, 2013 | 70.56 | 71.10 | 70.16 | 70.84 | 274,069 | +0.83(+1.19%) |
Aug 21, 2013 | 68.43 | 71.10 | 68.20 | 70.01 | 496,422 | +1.51(+2.20%) |
Aug 20, 2013 | 66.73 | 68.70 | 66.49 | 68.50 | 336,911 | +1.95(+2.93%) |
Aug 19, 2013 | 65.62 | 67.87 | 65.52 | 66.55 | 247,650 | +0.93(+1.42%) |
Aug 16, 2013 | 65.46 | 67.00 | 65.00 | 65.62 | 252,707 | -0.06(-0.09%) |
Aug 15, 2013 | 65.83 | 66.40 | 64.00 | 65.68 | 283,709 | -1.15(-1.72%) |
Aug 14, 2013 | 67.99 | 68.57 | 66.61 | 66.83 | 239,883 | -1.60(-2.34%) |
Aug 13, 2013 | 68.50 | 69.69 | 68.00 | 68.43 | 350,854 | +0.27(+0.40%) |
Aug 12, 2013 | 66.12 | 68.21 | 65.78 | 68.16 | 458,695 | +2.13(+3.23%) |
Aug 09, 2013 | 64.68 | 66.35 | 64.55 | 66.03 | 328,633 | +1.35(+2.09%) |
Aug 08, 2013 | 63.51 | 65.38 | 63.51 | 64.68 | 366,913 | +1.24(+1.95%) |
Aug 07, 2013 | 65.70 | 65.86 | 62.18 | 63.44 | 748,164 | -2.59(-3.92%) |
Aug 06, 2013 | 67.30 | 68.00 | 65.53 | 66.03 | 1,311,234 | -4.47(-6.34%) |
Aug 05, 2013 | 68.50 | 72.08 | 67.96 | 70.50 | 786,686 | +1.91(+2.78%) |
Aug 02, 2013 | 65.11 | 68.60 | 64.75 | 68.59 | 524,924 | +3.48(+5.34%) |
Aug 01, 2013 | 62.25 | 65.99 | 62.05 | 65.11 | 1,796,043 | -2.56(-3.78%) |
Jul 31, 2013 | 66.50 | 69.22 | 66.23 | 67.67 | 691,408 | +1.76(+2.67%) |
Jul 30, 2013 | 65.38 | 67.00 | 65.34 | 65.91 | 419,193 | +0.95(+1.46%) |
Jul 29, 2013 | 64.10 | 66.34 | 63.61 | 64.96 | 407,805 | +0.93(+1.45%) |
Jul 26, 2013 | 63.90 | 64.44 | 63.24 | 64.03 | 115,937 | -0.31(-0.48%) |
Jul 25, 2013 | 63.14 | 64.39 | 62.76 | 64.34 | 183,835 | +0.92(+1.45%) |
Jul 24, 2013 | 64.78 | 64.90 | 63.05 | 63.42 | 144,957 | -1.09(-1.69%) |
Jul 23, 2013 | 64.19 | 64.71 | 63.52 | 64.51 | 183,469 | +0.77(+1.21%) |
Jul 22, 2013 | 63.23 | 65.90 | 62.60 | 63.74 | 514,620 | -0.39(-0.61%) |
Jul 19, 2013 | 63.86 | 64.70 | 61.61 | 64.13 | 234,166 | -0.43(-0.67%) |
Jul 18, 2013 | 64.32 | 64.95 | 63.68 | 64.56 | 245,883 | +0.16(+0.25%) |
Jul 17, 2013 | 63.14 | 64.50 | 63.14 | 64.40 | 263,954 | +1.68(+2.68%) |
Jul 16, 2013 | 64.18 | 64.95 | 61.46 | 62.72 | 632,700 | -1.46(-2.27%) |
Jul 15, 2013 | 64.49 | 64.87 | 63.28 | 64.18 | 267,712 | +0.11(+0.17%) |
Jul 12, 2013 | 64.70 | 64.95 | 63.80 | 64.07 | 311,467 | -0.54(-0.84%) |
Jul 11, 2013 | 64.80 | 65.50 | 64.36 | 64.61 | 325,914 | +1.34(+2.12%) |
Jul 10, 2013 | 63.17 | 64.19 | 62.00 | 63.27 | 470,313 | -0.11(-0.17%) |
Jul 09, 2013 | 64.90 | 64.97 | 63.10 | 63.38 | 406,954 | -0.76(-1.18%) |
Jul 08, 2013 | 65.92 | 65.92 | 64.06 | 64.14 | 259,454 | -1.35(-2.06%) |
Jul 05, 2013 | 66.03 | 66.45 | 64.75 | 65.49 | 245,580 | +0.51(+0.78%) |
Jul 03, 2013 | 62.81 | 65.44 | 62.74 | 64.98 | 205,952 | +1.41(+2.22%) |
Jul 02, 2013 | 66.37 | 66.42 | 62.92 | 63.57 | 617,743 | -2.26(-3.43%) |
Jul 01, 2013 | 66.15 | 66.70 | 64.58 | 65.83 | 381,995 | +0.86(+1.32%) |
Jun 28, 2013 | 66.79 | 67.40 | 64.80 | 64.97 | 1,518,196 | -0.32(-0.49%) |
Jun 26, 2013 | 65.78 | 66.20 | 64.64 | 65.29 | 776,484 | +0.67(+1.04%) |
Jun 25, 2013 | 62.00 | 66.25 | 62.00 | 64.62 | 738,964 | +3.22(+5.24%) |
Jun 24, 2013 | 58.55 | 61.72 | 57.09 | 61.40 | 631,735 | +1.40(+2.33%) |
Jun 21, 2013 | 61.28 | 62.18 | 59.01 | 60.00 | 659,284 | -1.01(-1.66%) |
Jun 20, 2013 | 62.60 | 63.75 | 60.05 | 61.01 | 798,355 | -2.86(-4.48%) |
Jun 19, 2013 | 63.22 | 65.12 | 62.75 | 63.87 | 744,718 | +1.34(+2.14%) |
Jun 18, 2013 | 59.88 | 63.50 | 59.82 | 62.53 | 1,200,684 | +3.07(+5.16%) |
Jun 17, 2013 | 58.02 | 59.74 | 57.80 | 59.46 | 605,280 | +2.31(+4.04%) |
Jun 14, 2013 | 55.60 | 57.58 | 55.35 | 57.15 | 229,252 | +1.78(+3.21%) |
Jun 13, 2013 | 53.86 | 55.69 | 53.52 | 55.37 | 244,302 | +1.95(+3.65%) |
Jun 12, 2013 | 55.58 | 55.69 | 53.41 | 53.42 | 155,086 | -1.40(-2.55%) |
Jun 11, 2013 | 55.18 | 55.64 | 53.38 | 54.82 | 275,646 | -1.33(-2.37%) |
Jun 10, 2013 | 57.00 | 57.34 | 55.96 | 56.15 | 337,709 | -0.41(-0.72%) |
Jun 07, 2013 | 55.06 | 56.61 | 54.40 | 56.56 | 506,128 | +2.15(+3.95%) |
Jun 06, 2013 | 51.66 | 54.41 | 51.66 | 54.41 | 260,607 | +2.89(+5.61%) |
Jun 05, 2013 | 52.68 | 53.08 | 51.46 | 51.52 | 210,389 | -1.48(-2.79%) |
Jun 04, 2013 | 52.90 | 53.82 | 52.30 | 53.00 | 131,361 | +0.04(+0.08%) |
Jun 03, 2013 | 54.96 | 55.30 | 52.05 | 52.96 | 321,617 | -2.28(-4.13%) |
May 31, 2013 | 55.00 | 56.24 | 54.62 | 55.24 | 282,850 | -0.17(-0.31%) |
May 30, 2013 | 53.23 | 55.43 | 52.88 | 55.41 | 294,021 | +1.91(+3.57%) |
May 29, 2013 | 53.79 | 53.79 | 52.40 | 53.50 | 131,840 | -0.59(-1.09%) |
May 28, 2013 | 54.93 | 55.00 | 53.48 | 54.09 | 225,747 | +0.22(+0.41%) |
May 24, 2013 | 53.17 | 53.95 | 51.97 | 53.87 | 172,777 | +0.53(+0.99%) |
May 23, 2013 | 51.54 | 53.40 | 51.19 | 53.34 | 331,442 | +0.84(+1.60%) |
May 22, 2013 | 56.32 | 56.37 | 51.28 | 52.50 | 758,651 | -3.49(-6.23%) |
May 21, 2013 | 56.39 | 56.60 | 55.01 | 55.99 | 232,917 | -0.12(-0.21%) |
May 20, 2013 | 55.35 | 56.80 | 54.90 | 56.11 | 444,727 | +0.99(+1.80%) |
May 17, 2013 | 54.76 | 56.32 | 53.78 | 55.12 | 450,669 | +0.77(+1.42%) |
May 16, 2013 | 54.69 | 55.50 | 54.00 | 54.35 | 600,289 | -0.34(-0.62%) |
May 15, 2013 | 55.94 | 55.94 | 53.71 | 54.69 | 846,024 | -2.23(-3.92%) |
May 13, 2013 | 58.86 | 58.86 | 56.68 | 56.92 | 349,080 | -2.21(-3.74%) |
May 10, 2013 | 55.60 | 59.84 | 55.60 | 59.13 | 650,735 | +4.18(+7.61%) |
May 09, 2013 | 54.60 | 55.03 | 54.00 | 54.95 | 283,027 | +0.19(+0.35%) |
May 08, 2013 | 54.66 | 56.59 | 54.28 | 54.76 | 414,481 | +0.17(+0.31%) |
May 07, 2013 | 54.59 | 55.55 | 53.99 | 54.59 | 217,292 | +0.09(+0.17%) |
May 06, 2013 | 54.96 | 55.64 | 54.00 | 54.50 | 372,919 | -0.55(-1.00%) |
May 03, 2013 | 52.61 | 55.75 | 52.42 | 55.05 | 804,775 | +2.63(+5.02%) |
May 02, 2013 | 50.82 | 52.95 | 50.54 | 52.42 | 411,371 | +1.74(+3.43%) |