Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 56.34 | 56.34 | 54.60 | 55.27 | 1,440,667 | -1.38(-2.44%) |
Apr 29, 2014 | 56.02 | 57.45 | 53.64 | 56.65 | 3,088,081 | +0.90(+1.61%) |
Apr 28, 2014 | 56.36 | 57.82 | 53.70 | 55.75 | 2,150,940 | -0.48(-0.85%) |
Apr 25, 2014 | 59.09 | 60.34 | 55.88 | 56.23 | 2,033,814 | -3.71(-6.19%) |
Apr 24, 2014 | 63.59 | 63.97 | 56.97 | 59.94 | 2,800,381 | -3.39(-5.35%) |
Apr 23, 2014 | 67.10 | 67.10 | 63.10 | 63.33 | 1,255,990 | -3.67(-5.48%) |
Apr 22, 2014 | 63.85 | 68.63 | 63.53 | 67.00 | 2,189,531 | +3.39(+5.33%) |
Apr 21, 2014 | 65.07 | 65.26 | 62.82 | 63.61 | 737,218 | -1.07(-1.65%) |
Apr 17, 2014 | 64.00 | 64.68 | 64.68 | 64.68 | 1,164,100 | +0.67(+1.05%) |
Apr 16, 2014 | 64.40 | 65.15 | 61.88 | 64.01 | 1,682,705 | +0.53(+0.83%) |
Apr 15, 2014 | 64.49 | 65.91 | 61.72 | 63.48 | 1,730,820 | -0.90(-1.40%) |
Apr 14, 2014 | 63.89 | 67.14 | 63.36 | 64.38 | 1,165,616 | +1.21(+1.92%) |
Apr 11, 2014 | 63.78 | 66.05 | 63.00 | 63.17 | 1,676,782 | -2.35(-3.59%) |
Apr 10, 2014 | 71.93 | 72.27 | 63.90 | 65.52 | 2,693,596 | -7.35(-10.09%) |
Apr 09, 2014 | 69.21 | 73.72 | 69.17 | 72.87 | 1,734,884 | +4.40(+6.43%) |
Apr 08, 2014 | 69.72 | 71.53 | 68.20 | 68.47 | 1,434,515 | -1.05(-1.51%) |
Apr 07, 2014 | 70.10 | 71.65 | 66.17 | 69.52 | 2,389,778 | -1.60(-2.25%) |
Apr 04, 2014 | 72.90 | 73.98 | 69.05 | 71.12 | 2,970,077 | -0.69(-0.96%) |
Apr 03, 2014 | 77.76 | 77.99 | 70.97 | 71.81 | 2,226,413 | -5.93(-7.63%) |
Apr 02, 2014 | 81.45 | 82.10 | 77.40 | 77.74 | 1,601,880 | -3.44(-4.24%) |
Apr 01, 2014 | 78.35 | 81.28 | 76.99 | 81.18 | 2,756,985 | +5.10(+6.70%) |
Mar 31, 2014 | 76.21 | 78.00 | 75.52 | 76.08 | 1,536,982 | -0.12(-0.16%) |
Mar 28, 2014 | 74.25 | 76.20 | 73.45 | 76.20 | 2,760,171 | +2.34(+3.17%) |
Mar 27, 2014 | 74.18 | 76.41 | 72.05 | 73.86 | 2,159,482 | -0.38(-0.51%) |
Mar 26, 2014 | 75.52 | 76.25 | 72.20 | 74.24 | 2,209,223 | -0.64(-0.85%) |
Mar 25, 2014 | 79.47 | 80.44 | 74.25 | 74.88 | 3,436,406 | -4.54(-5.72%) |
Mar 24, 2014 | 84.14 | 84.14 | 77.11 | 79.42 | 3,999,120 | -3.87(-4.65%) |
Mar 21, 2014 | 89.25 | 90.68 | 83.29 | 83.29 | 5,519,794 | -6.73(-7.48%) |
Mar 20, 2014 | 88.45 | 91.43 | 88.13 | 90.02 | 1,642,041 | +0.80(+0.90%) |
Mar 19, 2014 | 92.15 | 92.39 | 87.82 | 89.22 | 1,082,047 | -2.82(-3.06%) |
Mar 18, 2014 | 91.62 | 92.97 | 89.36 | 92.04 | 998,667 | +1.58(+1.75%) |
Mar 17, 2014 | 91.23 | 92.00 | 86.70 | 90.46 | 1,159,040 | +0.15(+0.17%) |
Mar 14, 2014 | 88.73 | 91.23 | 88.52 | 90.31 | 1,017,146 | +1.16(+1.30%) |
Mar 13, 2014 | 90.57 | 93.60 | 88.48 | 89.15 | 1,074,913 | -1.50(-1.65%) |
Mar 12, 2014 | 90.01 | 91.85 | 88.23 | 90.65 | 1,304,355 | -0.40(-0.44%) |
Mar 11, 2014 | 91.05 | 93.08 | 90.02 | 91.05 | 1,017,020 | +0.17(+0.19%) |
Mar 10, 2014 | 90.14 | 93.69 | 89.46 | 90.88 | 1,001,977 | +0.04(+0.04%) |
Mar 07, 2014 | 94.58 | 95.50 | 90.11 | 90.84 | 1,387,560 | -3.49(-3.70%) |
Mar 06, 2014 | 94.44 | 96.63 | 93.78 | 94.33 | 942,331 | -0.02(-0.02%) |
Mar 05, 2014 | 95.50 | 95.80 | 93.10 | 94.35 | 1,169,373 | -2.89(-2.97%) |
Mar 04, 2014 | 97.96 | 97.96 | 96.26 | 97.24 | 1,057,201 | +1.67(+1.75%) |
Mar 03, 2014 | 93.23 | 96.78 | 92.21 | 95.57 | 1,109,959 | +1.23(+1.30%) |
Feb 28, 2014 | 97.00 | 99.40 | 90.97 | 94.34 | 1,841,654 | -2.66(-2.74%) |
Feb 27, 2014 | 96.50 | 97.53 | 94.00 | 97.00 | 2,343,692 | -1.26(-1.28%) |
Feb 26, 2014 | 101.86 | 102.37 | 97.08 | 98.26 | 941,155 | -2.02(-2.01%) |
Feb 25, 2014 | 99.00 | 101.71 | 98.44 | 100.28 | 734,543 | +1.55(+1.57%) |
Feb 24, 2014 | 99.50 | 100.40 | 98.19 | 98.73 | 962,580 | -1.32(-1.32%) |
Feb 21, 2014 | 98.00 | 100.73 | 97.46 | 100.05 | 1,444,463 | +2.92(+3.01%) |
Feb 20, 2014 | 94.70 | 97.43 | 94.39 | 97.13 | 813,803 | +2.75(+2.91%) |
Feb 19, 2014 | 96.18 | 96.90 | 93.10 | 94.38 | 785,843 | -2.21(-2.29%) |
Feb 18, 2014 | 98.14 | 98.40 | 96.30 | 96.59 | 545,793 | -1.34(-1.37%) |
Feb 14, 2014 | 96.77 | 97.93 | 97.93 | 97.93 | 725,600 | +0.36(+0.37%) |
Feb 13, 2014 | 93.44 | 97.99 | 92.60 | 97.57 | 1,688,183 | +5.11(+5.53%) |
Feb 12, 2014 | 94.96 | 96.90 | 91.42 | 92.46 | 1,142,606 | -2.13(-2.25%) |
Feb 11, 2014 | 89.74 | 95.00 | 88.81 | 94.59 | 1,348,466 | +5.10(+5.70%) |
Feb 10, 2014 | 90.00 | 91.00 | 87.49 | 89.49 | 1,094,801 | -0.48(-0.53%) |
Feb 07, 2014 | 88.05 | 90.00 | 86.90 | 89.97 | 1,927,526 | +1.38(+1.56%) |
Feb 06, 2014 | 88.85 | 90.38 | 87.10 | 88.59 | 1,390,283 | -1.02(-1.14%) |
Feb 05, 2014 | 91.78 | 95.75 | 89.00 | 89.61 | 4,397,944 | +10.18(+12.82%) |
Feb 04, 2014 | 79.25 | 80.40 | 76.29 | 79.43 | 1,681,737 | +0.48(+0.61%) |
Feb 03, 2014 | 80.97 | 81.97 | 76.29 | 78.95 | 955,086 | -1.87(-2.31%) |
Jan 31, 2014 | 78.56 | 82.33 | 77.85 | 80.82 | 722,301 | +1.00(+1.25%) |
Jan 30, 2014 | 76.57 | 80.13 | 75.85 | 79.82 | 685,421 | +4.55(+6.04%) |
Jan 29, 2014 | 77.00 | 77.98 | 74.34 | 75.27 | 633,875 | -0.33(-0.44%) |
Jan 28, 2014 | 74.00 | 76.75 | 73.52 | 75.60 | 556,518 | +2.10(+2.86%) |
Jan 27, 2014 | 75.01 | 75.44 | 72.40 | 73.50 | 474,610 | -1.43(-1.91%) |
Jan 24, 2014 | 77.84 | 78.75 | 74.10 | 74.93 | 721,558 | -3.60(-4.58%) |
Jan 23, 2014 | 78.00 | 79.89 | 76.27 | 78.53 | 779,988 | +0.95(+1.22%) |
Jan 22, 2014 | 75.59 | 78.34 | 75.29 | 77.58 | 687,078 | +2.24(+2.97%) |
Jan 21, 2014 | 73.93 | 75.69 | 71.91 | 75.34 | 811,417 | +2.77(+3.82%) |
Jan 17, 2014 | 73.53 | 72.57 | 72.57 | 72.57 | 368,000 | -1.00(-1.36%) |
Jan 16, 2014 | 71.15 | 74.45 | 71.12 | 73.57 | 768,037 | +2.39(+3.36%) |
Jan 15, 2014 | 69.32 | 71.42 | 69.66 | 71.18 | 440,578 | +1.86(+2.68%) |
Jan 14, 2014 | 68.94 | 70.25 | 68.13 | 69.32 | 211,808 | +0.94(+1.37%) |
Jan 13, 2014 | 70.87 | 70.87 | 68.04 | 68.38 | 299,529 | -2.34(-3.31%) |
Jan 10, 2014 | 69.12 | 71.02 | 68.16 | 70.72 | 328,003 | +2.12(+3.09%) |
Jan 09, 2014 | 71.28 | 71.47 | 68.18 | 68.60 | 286,780 | -2.16(-3.05%) |
Jan 08, 2014 | 70.67 | 71.40 | 69.04 | 70.76 | 389,076 | -0.39(-0.55%) |
Jan 07, 2014 | 68.65 | 71.78 | 68.65 | 71.15 | 695,939 | +2.61(+3.81%) |
Jan 06, 2014 | 68.96 | 69.59 | 68.26 | 68.54 | 319,388 | -0.07(-0.10%) |
Jan 03, 2014 | 68.86 | 69.15 | 66.19 | 68.61 | 315,598 | +0.17(+0.25%) |
Jan 02, 2014 | 68.67 | 69.80 | 67.61 | 68.44 | 502,917 | -0.49(-0.71%) |
Dec 31, 2013 | 67.22 | 68.93 | 68.93 | 68.93 | 318,100 | +1.28(+1.89%) |
Dec 30, 2013 | 67.72 | 68.18 | 67.01 | 67.65 | 254,073 | +0.05(+0.07%) |
Dec 27, 2013 | 67.91 | 68.10 | 66.63 | 67.60 | 209,314 | -0.10(-0.15%) |
Dec 26, 2013 | 68.66 | 68.93 | 67.15 | 67.70 | 191,147 | -0.91(-1.33%) |
Dec 24, 2013 | 67.85 | 68.72 | 67.26 | 68.61 | 80,844 | +0.68(+1.00%) |
Dec 23, 2013 | 66.10 | 68.22 | 65.80 | 67.93 | 474,193 | +1.83(+2.77%) |
Dec 20, 2013 | 65.65 | 67.00 | 64.42 | 66.10 | 867,525 | +0.96(+1.47%) |
Dec 19, 2013 | 66.00 | 66.00 | 65.01 | 65.14 | 432,724 | -0.16(-0.25%) |
Dec 18, 2013 | 65.21 | 65.95 | 62.85 | 65.30 | 495,581 | -0.22(-0.34%) |
Dec 17, 2013 | 64.81 | 66.64 | 64.47 | 65.52 | 443,436 | +0.81(+1.25%) |
Dec 16, 2013 | 64.66 | 65.70 | 64.41 | 64.71 | 326,437 | -0.58(-0.89%) |
Dec 13, 2013 | 65.14 | 66.30 | 64.60 | 65.29 | 307,844 | -0.29(-0.44%) |
Dec 12, 2013 | 65.32 | 65.72 | 64.65 | 65.58 | 269,582 | +0.14(+0.21%) |
Dec 11, 2013 | 66.25 | 66.27 | 64.46 | 65.44 | 269,731 | -0.81(-1.22%) |
Dec 10, 2013 | 65.69 | 66.82 | 65.69 | 66.25 | 206,144 | +0.54(+0.82%) |
Dec 09, 2013 | 66.25 | 66.90 | 65.20 | 65.71 | 518,515 | -0.58(-0.87%) |
Dec 06, 2013 | 66.78 | 66.90 | 65.46 | 66.29 | 663,174 | -0.35(-0.53%) |
Dec 05, 2013 | 66.07 | 66.90 | 66.03 | 66.64 | 292,346 | +0.12(+0.18%) |
Dec 04, 2013 | 65.15 | 67.34 | 64.74 | 66.52 | 691,233 | +0.91(+1.39%) |
Dec 03, 2013 | 63.91 | 66.17 | 63.67 | 65.61 | 451,844 | +1.37(+2.13%) |
Dec 02, 2013 | 64.63 | 65.87 | 63.62 | 64.24 | 528,524 | -1.30(-1.98%) |
Nov 29, 2013 | 65.80 | 66.49 | 65.00 | 65.54 | 333,132 | -0.35(-0.53%) |
Nov 27, 2013 | 62.91 | 66.50 | 62.91 | 65.89 | 735,862 | +1.41(+2.19%) |
Nov 26, 2013 | 62.18 | 64.52 | 61.70 | 64.48 | 858,938 | +1.96(+3.13%) |
Nov 25, 2013 | 63.50 | 64.21 | 61.93 | 62.52 | 363,132 | -1.11(-1.74%) |
Nov 22, 2013 | 62.59 | 63.81 | 62.00 | 63.63 | 619,779 | +1.61(+2.60%) |
Nov 21, 2013 | 61.24 | 62.14 | 61.01 | 62.02 | 362,902 | +1.24(+2.04%) |
Nov 20, 2013 | 60.88 | 61.90 | 60.52 | 60.78 | 349,394 | +0.07(+0.12%) |
Nov 19, 2013 | 61.99 | 62.36 | 60.05 | 60.71 | 989,475 | -1.02(-1.65%) |
Nov 18, 2013 | 65.11 | 65.68 | 61.40 | 61.73 | 1,392,877 | -3.56(-5.45%) |
Nov 15, 2013 | 65.39 | 66.50 | 65.21 | 65.29 | 1,144,405 | -0.28(-0.43%) |
Nov 14, 2013 | 65.15 | 65.99 | 63.59 | 65.57 | 1,519,628 | +1.77(+2.77%) |
Nov 12, 2013 | 64.21 | 64.30 | 62.77 | 63.80 | 697,651 | -0.40(-0.62%) |
Nov 11, 2013 | 64.28 | 64.70 | 63.30 | 64.20 | 793,268 | -0.25(-0.39%) |
Nov 08, 2013 | 64.70 | 65.10 | 63.52 | 64.45 | 1,336,820 | +0.45(+0.70%) |
Nov 07, 2013 | 65.73 | 66.39 | 63.19 | 64.00 | 5,220,942 | -1.13(-1.73%) |
Nov 06, 2013 | 63.92 | 65.49 | 63.50 | 65.13 | 1,954,767 | +1.13(+1.77%) |
Nov 05, 2013 | 61.00 | 64.44 | 60.85 | 64.00 | 2,188,862 | +4.00(+6.67%) |
Nov 04, 2013 | 59.25 | 60.42 | 58.96 | 60.00 | 1,127,649 | +0.48(+0.81%) |
Nov 01, 2013 | 61.25 | 61.75 | 59.02 | 59.52 | 1,294,954 | -1.94(-3.16%) |
Oct 31, 2013 | 62.45 | 64.00 | 60.95 | 61.46 | 2,709,351 | -2.70(-4.21%) |
Oct 30, 2013 | 65.31 | 66.59 | 63.25 | 64.16 | 467,488 | -1.29(-1.97%) |
Oct 29, 2013 | 69.45 | 70.00 | 63.10 | 65.45 | 1,155,397 | +2.24(+3.54%) |
Oct 28, 2013 | 64.00 | 64.00 | 60.51 | 63.21 | 637,351 | -0.45(-0.71%) |
Oct 25, 2013 | 63.99 | 63.99 | 62.40 | 63.66 | 337,595 | -0.55(-0.86%) |
Oct 24, 2013 | 61.00 | 65.37 | 60.75 | 64.21 | 396,482 | +3.28(+5.38%) |
Oct 23, 2013 | 62.95 | 62.95 | 59.50 | 60.93 | 570,858 | -2.48(-3.91%) |
Oct 22, 2013 | 66.14 | 66.30 | 62.63 | 63.41 | 433,201 | -2.57(-3.90%) |
Oct 21, 2013 | 68.22 | 68.22 | 65.51 | 65.98 | 162,623 | -1.83(-2.70%) |
Oct 18, 2013 | 69.04 | 69.17 | 67.66 | 67.81 | 158,555 | -0.61(-0.89%) |
Oct 17, 2013 | 67.45 | 68.51 | 65.50 | 68.42 | 208,949 | +0.59(+0.87%) |
Oct 16, 2013 | 64.87 | 68.00 | 64.29 | 67.83 | 336,294 | +3.09(+4.77%) |
Oct 15, 2013 | 66.86 | 66.86 | 64.11 | 64.74 | 273,153 | -1.95(-2.92%) |
Oct 14, 2013 | 66.00 | 66.86 | 64.74 | 66.69 | 215,128 | +0.19(+0.29%) |
Oct 11, 2013 | 66.73 | 67.67 | 64.76 | 66.50 | 289,028 | +0.18(+0.27%) |
Oct 10, 2013 | 67.53 | 69.00 | 66.15 | 66.32 | 338,647 | -0.02(-0.03%) |
Oct 09, 2013 | 67.91 | 68.16 | 66.00 | 66.34 | 216,852 | -1.22(-1.81%) |
Oct 08, 2013 | 70.43 | 71.27 | 67.06 | 67.56 | 356,811 | -2.72(-3.87%) |
Oct 07, 2013 | 69.70 | 72.00 | 69.18 | 70.28 | 142,707 | -0.13(-0.18%) |
Oct 04, 2013 | 71.35 | 71.35 | 70.00 | 70.41 | 153,921 | -0.69(-0.97%) |
Oct 03, 2013 | 73.00 | 73.45 | 70.89 | 71.10 | 146,162 | -1.98(-2.71%) |
Oct 02, 2013 | 71.00 | 73.30 | 70.56 | 73.08 | 150,669 | +1.64(+2.30%) |
Oct 01, 2013 | 71.00 | 72.50 | 70.20 | 71.44 | 116,744 | +2.21(+3.19%) |
Sep 27, 2013 | 72.38 | 72.38 | 68.75 | 69.23 | 297,608 | -3.29(-4.54%) |
Sep 26, 2013 | 72.42 | 72.92 | 71.15 | 72.52 | 106,468 | +0.66(+0.92%) |
Sep 25, 2013 | 71.80 | 72.68 | 70.94 | 71.86 | 101,510 | -0.03(-0.04%) |
Sep 24, 2013 | 72.36 | 73.63 | 70.71 | 71.89 | 116,737 | -0.92(-1.26%) |
Sep 23, 2013 | 73.04 | 73.04 | 68.30 | 72.81 | 549,442 | -0.23(-0.31%) |
Sep 20, 2013 | 74.50 | 75.90 | 73.04 | 73.04 | 587,466 | -1.02(-1.38%) |
Sep 19, 2013 | 73.28 | 74.50 | 73.23 | 74.06 | 234,281 | +1.24(+1.70%) |
Sep 18, 2013 | 73.00 | 73.29 | 71.44 | 72.82 | 163,980 | +0.72(+1.00%) |
Sep 17, 2013 | 72.24 | 72.52 | 70.65 | 72.10 | 202,673 | +0.14(+0.19%) |
Sep 16, 2013 | 73.56 | 74.00 | 71.70 | 71.96 | 223,943 | -0.74(-1.02%) |
Sep 13, 2013 | 73.67 | 75.00 | 72.43 | 72.70 | 324,818 | -0.41(-0.56%) |
Sep 12, 2013 | 72.59 | 73.55 | 70.51 | 73.11 | 258,342 | +1.12(+1.56%) |
Sep 11, 2013 | 74.78 | 75.33 | 71.91 | 71.99 | 286,758 | -2.76(-3.69%) |
Sep 10, 2013 | 73.26 | 75.06 | 71.75 | 74.75 | 353,465 | +2.28(+3.15%) |
Sep 09, 2013 | 71.38 | 73.68 | 70.91 | 72.47 | 196,803 | +1.78(+2.52%) |
Sep 06, 2013 | 73.84 | 73.93 | 70.53 | 70.69 | 397,264 | -2.28(-3.12%) |
Sep 05, 2013 | 74.60 | 77.74 | 72.67 | 72.97 | 516,324 | -1.23(-1.66%) |
Sep 04, 2013 | 71.85 | 75.22 | 71.02 | 74.20 | 292,772 | +2.78(+3.89%) |
Sep 03, 2013 | 72.99 | 73.87 | 70.53 | 71.42 | 212,532 | -0.89(-1.23%) |
Aug 30, 2013 | 70.00 | 74.33 | 69.44 | 72.31 | 623,211 | +2.27(+3.24%) |
Aug 29, 2013 | 68.25 | 70.78 | 67.69 | 70.04 | 246,109 | +1.97(+2.89%) |
Aug 28, 2013 | 66.15 | 68.49 | 66.04 | 68.07 | 241,847 | +1.79(+2.70%) |
Aug 27, 2013 | 67.41 | 67.50 | 65.80 | 66.28 | 219,040 | -2.09(-3.06%) |
Aug 26, 2013 | 67.88 | 69.89 | 66.45 | 68.37 | 299,389 | +0.70(+1.03%) |
Aug 23, 2013 | 64.20 | 68.50 | 63.14 | 67.67 | 307,291 | +3.67(+5.73%) |
Aug 22, 2013 | 63.75 | 64.31 | 63.61 | 64.00 | 122,889 | +0.65(+1.03%) |
Aug 21, 2013 | 64.00 | 64.74 | 63.00 | 63.35 | 99,924 | -0.48(-0.75%) |
Aug 20, 2013 | 65.00 | 65.75 | 63.27 | 63.83 | 213,122 | -1.15(-1.77%) |
Aug 19, 2013 | 66.73 | 67.68 | 64.52 | 64.98 | 153,403 | -1.59(-2.39%) |
Aug 16, 2013 | 65.59 | 68.59 | 65.01 | 66.57 | 330,215 | +1.40(+2.15%) |
Aug 15, 2013 | 65.77 | 66.78 | 64.28 | 65.17 | 273,068 | -1.82(-2.72%) |
Aug 14, 2013 | 70.88 | 71.89 | 65.91 | 66.99 | 381,359 | -4.11(-5.78%) |
Aug 13, 2013 | 73.26 | 74.97 | 68.57 | 71.10 | 449,724 | -1.60(-2.20%) |
Aug 12, 2013 | 68.23 | 73.65 | 67.86 | 72.70 | 505,059 | +4.88(+7.20%) |
Aug 09, 2013 | 72.26 | 74.25 | 66.63 | 67.82 | 1,193,088 | +6.88(+11.29%) |
Aug 08, 2013 | 60.88 | 61.65 | 59.50 | 60.94 | 317,487 | +1.34(+2.25%) |
Aug 07, 2013 | 59.56 | 60.70 | 58.45 | 59.60 | 108,815 | +0.06(+0.10%) |
Aug 06, 2013 | 60.29 | 61.65 | 59.18 | 59.54 | 122,220 | -0.58(-0.96%) |
Aug 05, 2013 | 59.85 | 60.46 | 58.19 | 60.12 | 119,811 | +0.27(+0.45%) |
Aug 02, 2013 | 57.92 | 59.97 | 57.09 | 59.85 | 178,484 | +2.23(+3.87%) |
Aug 01, 2013 | 56.66 | 57.93 | 55.94 | 57.62 | 168,813 | +2.22(+4.01%) |
Jul 31, 2013 | 54.00 | 55.75 | 54.00 | 55.40 | 211,333 | +1.59(+2.95%) |
Jul 30, 2013 | 53.56 | 54.24 | 53.50 | 53.81 | 116,278 | +0.33(+0.62%) |
Jul 29, 2013 | 54.62 | 54.62 | 53.40 | 53.48 | 82,662 | -0.27(-0.50%) |
Jul 26, 2013 | 54.93 | 54.93 | 53.42 | 53.75 | 42,931 | -0.75(-1.38%) |
Jul 25, 2013 | 54.48 | 55.42 | 53.71 | 54.50 | 173,911 | +0.91(+1.70%) |
Jul 24, 2013 | 52.39 | 53.77 | 52.36 | 53.59 | 204,022 | +1.52(+2.92%) |
Jul 23, 2013 | 53.50 | 53.84 | 51.99 | 52.07 | 122,032 | -0.94(-1.77%) |
Jul 22, 2013 | 53.89 | 54.31 | 52.61 | 53.01 | 153,181 | -0.80(-1.49%) |
Jul 19, 2013 | 55.68 | 55.68 | 53.77 | 53.81 | 115,135 | -1.41(-2.55%) |
Jul 18, 2013 | 57.00 | 57.25 | 55.05 | 55.22 | 80,684 | -1.36(-2.40%) |
Jul 17, 2013 | 55.15 | 56.87 | 55.12 | 56.58 | 138,103 | +1.40(+2.54%) |
Jul 16, 2013 | 54.07 | 56.80 | 53.88 | 55.18 | 176,209 | +1.36(+2.53%) |
Jul 15, 2013 | 53.87 | 54.82 | 53.20 | 53.82 | 239,074 | +0.32(+0.60%) |
Jul 12, 2013 | 55.75 | 56.00 | 53.47 | 53.50 | 284,347 | -2.26(-4.05%) |
Jul 11, 2013 | 57.00 | 57.65 | 55.34 | 55.76 | 202,350 | -0.84(-1.48%) |
Jul 10, 2013 | 57.25 | 58.52 | 56.51 | 56.60 | 179,429 | -0.54(-0.95%) |
Jul 09, 2013 | 60.73 | 61.49 | 57.00 | 57.14 | 345,457 | -3.85(-6.31%) |
Jul 08, 2013 | 63.00 | 63.00 | 60.50 | 60.99 | 107,655 | -1.87(-2.97%) |
Jul 05, 2013 | 61.31 | 62.97 | 60.75 | 62.86 | 265,462 | +2.76(+4.59%) |
Jul 03, 2013 | 58.59 | 61.45 | 57.86 | 60.10 | 131,997 | +1.85(+3.18%) |
Jul 02, 2013 | 58.89 | 59.83 | 57.09 | 58.25 | 95,588 | -0.55(-0.94%) |
Jul 01, 2013 | 57.36 | 59.00 | 55.75 | 58.80 | 129,055 | +3.38(+6.10%) |
Jun 28, 2013 | 56.00 | 56.54 | 54.56 | 55.42 | 486,642 | -1.26(-2.22%) |
Jun 26, 2013 | 54.77 | 57.98 | 53.76 | 56.68 | 225,431 | +2.26(+4.15%) |
Jun 25, 2013 | 55.30 | 55.30 | 53.21 | 54.42 | 104,566 | -0.51(-0.93%) |
Jun 24, 2013 | 55.41 | 55.74 | 53.01 | 54.93 | 190,810 | -0.34(-0.62%) |
Jun 21, 2013 | 55.38 | 57.21 | 54.84 | 55.27 | 247,526 | -0.13(-0.23%) |
Jun 20, 2013 | 54.27 | 55.97 | 53.05 | 55.40 | 203,191 | +1.49(+2.76%) |
Jun 19, 2013 | 54.00 | 54.88 | 52.75 | 53.91 | 173,794 | -0.50(-0.92%) |
Jun 18, 2013 | 54.81 | 54.96 | 52.59 | 54.41 | 283,493 | -0.47(-0.86%) |
Jun 17, 2013 | 55.75 | 56.70 | 54.31 | 54.88 | 169,000 | -0.59(-1.06%) |
Jun 14, 2013 | 57.36 | 57.75 | 55.00 | 55.47 | 348,114 | -1.50(-2.63%) |
Jun 13, 2013 | 56.24 | 58.59 | 54.35 | 56.97 | 383,957 | +1.16(+2.08%) |
Jun 12, 2013 | 54.55 | 56.14 | 53.90 | 55.81 | 327,936 | +2.76(+5.20%) |
Jun 11, 2013 | 56.97 | 57.24 | 52.10 | 53.05 | 348,744 | -5.06(-8.71%) |
Jun 10, 2013 | 56.68 | 58.20 | 55.78 | 58.11 | 375,163 | +1.90(+3.38%) |
Jun 07, 2013 | 53.00 | 56.54 | 52.19 | 56.21 | 464,068 | +3.19(+6.02%) |
Jun 06, 2013 | 49.87 | 53.49 | 49.38 | 53.02 | 367,485 | +3.41(+6.87%) |
Jun 05, 2013 | 48.50 | 49.98 | 48.27 | 49.61 | 211,931 | +1.08(+2.23%) |
Jun 04, 2013 | 50.74 | 50.74 | 48.31 | 48.53 | 255,085 | -1.81(-3.60%) |
Jun 03, 2013 | 51.49 | 51.49 | 50.01 | 50.34 | 110,325 | -0.76(-1.49%) |
May 31, 2013 | 50.74 | 51.99 | 50.42 | 51.10 | 180,425 | -0.01(-0.02%) |
May 30, 2013 | 50.57 | 51.50 | 50.00 | 51.11 | 143,742 | +0.81(+1.61%) |
May 29, 2013 | 50.65 | 50.65 | 49.09 | 50.30 | 269,385 | -0.37(-0.73%) |
May 28, 2013 | 53.45 | 53.91 | 50.00 | 50.67 | 351,579 | -1.82(-3.47%) |
May 24, 2013 | 53.10 | 53.48 | 52.06 | 52.49 | 173,740 | -0.43(-0.81%) |
May 23, 2013 | 48.45 | 54.50 | 48.45 | 52.92 | 679,185 | +2.66(+5.29%) |
May 22, 2013 | 55.11 | 55.12 | 47.45 | 50.26 | 634,843 | -2.99(-5.62%) |
May 21, 2013 | 55.11 | 59.00 | 52.50 | 53.25 | 727,133 | -0.20(-0.37%) |
May 20, 2013 | 51.40 | 59.60 | 50.70 | 53.45 | 2,711,320 | +2.70(+5.32%) |