Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 93.43 | 93.44 | 92.38 | 93.04 | 48,902 | -0.33(-0.36%) |
May 29, 2014 | 92.99 | 95.54 | 92.21 | 93.37 | 70,653 | +0.80(+0.87%) |
May 28, 2014 | 92.06 | 93.75 | 90.24 | 92.57 | 61,026 | -0.06(-0.07%) |
May 27, 2014 | 94.32 | 94.32 | 92.06 | 92.63 | 27,640 | -1.96(-2.08%) |
May 23, 2014 | 95.85 | 94.60 | 94.60 | 94.60 | 29,313 | -1.44(-1.50%) |
May 22, 2014 | 94.77 | 97.23 | 94.07 | 96.04 | 47,204 | +1.76(+1.86%) |
May 21, 2014 | 95.76 | 96.89 | 92.76 | 94.28 | 56,797 | -0.65(-0.68%) |
May 20, 2014 | 92.75 | 97.43 | 92.22 | 94.93 | 68,107 | +2.33(+2.52%) |
May 19, 2014 | 91.70 | 95.00 | 91.70 | 92.60 | 64,519 | -0.18(-0.20%) |
May 16, 2014 | 92.30 | 93.26 | 91.92 | 92.78 | 40,898 | +0.16(+0.17%) |
May 15, 2014 | 94.33 | 94.41 | 91.85 | 92.62 | 55,088 | -2.05(-2.17%) |
May 14, 2014 | 95.92 | 96.20 | 94.61 | 94.68 | 38,970 | -1.38(-1.44%) |
May 13, 2014 | 96.06 | 96.06 | 94.39 | 96.06 | 51,718 | -0.70(-0.72%) |
May 12, 2014 | 98.55 | 98.67 | 95.65 | 96.75 | 45,619 | -1.06(-1.08%) |
May 09, 2014 | 99.56 | 100.14 | 96.54 | 97.81 | 48,080 | -1.78(-1.79%) |
May 08, 2014 | 100.60 | 101.92 | 98.42 | 99.59 | 63,115 | -1.41(-1.39%) |
May 07, 2014 | 101.06 | 101.78 | 99.76 | 101.00 | 35,052 | -0.35(-0.34%) |
May 06, 2014 | 100.97 | 101.48 | 100.46 | 101.35 | 19,867 | -0.13(-0.13%) |
May 05, 2014 | 101.51 | 101.52 | 100.61 | 101.48 | 20,601 | -0.26(-0.26%) |
May 02, 2014 | 99.99 | 103.75 | 99.58 | 101.74 | 53,219 | +2.28(+2.29%) |
May 01, 2014 | 98.35 | 100.08 | 98.03 | 99.46 | 25,517 | +1.36(+1.39%) |
Apr 30, 2014 | 96.85 | 99.53 | 96.85 | 98.10 | 23,306 | +0.64(+0.65%) |
Apr 29, 2014 | 98.38 | 99.54 | 96.33 | 97.46 | 34,059 | -0.98(-0.99%) |
Apr 28, 2014 | 96.50 | 99.08 | 95.84 | 98.44 | 38,748 | +2.16(+2.24%) |
Apr 25, 2014 | 95.86 | 96.59 | 95.81 | 96.28 | 21,768 | -0.10(-0.11%) |
Apr 24, 2014 | 96.06 | 96.39 | 95.40 | 96.39 | 27,553 | +0.45(+0.46%) |
Apr 23, 2014 | 96.26 | 98.12 | 95.28 | 95.94 | 30,398 | -0.75(-0.78%) |
Apr 22, 2014 | 94.12 | 97.78 | 94.12 | 96.69 | 48,827 | +2.13(+2.25%) |
Apr 21, 2014 | 92.52 | 95.20 | 92.24 | 94.56 | 30,337 | +1.59(+1.71%) |
Apr 17, 2014 | 91.62 | 92.97 | 92.97 | 92.97 | 41,680 | +1.35(+1.48%) |
Apr 16, 2014 | 93.18 | 94.27 | 91.21 | 91.62 | 48,324 | -0.93(-1.00%) |
Apr 15, 2014 | 91.78 | 93.44 | 89.71 | 92.54 | 40,390 | +0.96(+1.05%) |
Apr 14, 2014 | 91.49 | 94.68 | 91.26 | 91.58 | 40,433 | +0.64(+0.70%) |
Apr 11, 2014 | 92.94 | 92.94 | 89.92 | 90.95 | 76,516 | -3.08(-3.28%) |
Apr 10, 2014 | 96.12 | 96.27 | 92.57 | 94.03 | 92,191 | -2.11(-2.20%) |
Apr 09, 2014 | 95.85 | 96.68 | 95.53 | 96.14 | 38,855 | +0.48(+0.50%) |
Apr 08, 2014 | 95.73 | 97.50 | 94.58 | 95.66 | 22,383 | -0.38(-0.39%) |
Apr 07, 2014 | 96.26 | 96.94 | 95.11 | 96.04 | 45,389 | -0.85(-0.87%) |
Apr 04, 2014 | 97.50 | 97.51 | 95.90 | 96.88 | 37,726 | -0.15(-0.15%) |
Apr 03, 2014 | 97.07 | 97.43 | 96.11 | 97.03 | 34,977 | -0.22(-0.22%) |
Apr 02, 2014 | 98.40 | 98.40 | 96.79 | 97.25 | 30,197 | -0.39(-0.40%) |
Apr 01, 2014 | 96.72 | 98.18 | 96.41 | 97.64 | 96,227 | +0.71(+0.73%) |
Mar 31, 2014 | 95.49 | 97.64 | 95.49 | 96.94 | 99,344 | +1.00(+1.04%) |
Mar 28, 2014 | 96.74 | 97.75 | 94.88 | 95.94 | 28,657 | -0.13(-0.14%) |
Mar 27, 2014 | 95.42 | 97.29 | 93.51 | 96.07 | 48,048 | -0.10(-0.10%) |
Mar 26, 2014 | 99.88 | 100.43 | 95.09 | 96.17 | 54,249 | -4.08(-4.07%) |
Mar 25, 2014 | 101.42 | 102.26 | 99.60 | 100.25 | 54,115 | -0.58(-0.58%) |
Mar 24, 2014 | 105.23 | 105.23 | 99.95 | 100.83 | 45,697 | -3.95(-3.77%) |
Mar 21, 2014 | 105.41 | 105.67 | 103.32 | 104.78 | 79,142 | -0.48(-0.46%) |
Mar 20, 2014 | 106.99 | 106.99 | 104.63 | 105.26 | 32,504 | -0.69(-0.65%) |
Mar 19, 2014 | 100.43 | 106.35 | 100.23 | 105.95 | 107,586 | +5.93(+5.93%) |
Mar 18, 2014 | 96.67 | 100.40 | 95.78 | 100.02 | 76,974 | +3.85(+4.00%) |
Mar 17, 2014 | 96.89 | 97.38 | 95.89 | 96.17 | 20,061 | +0.10(+0.11%) |
Mar 14, 2014 | 95.81 | 96.65 | 94.58 | 96.06 | 48,659 | +0.00(+0.00%) |
Mar 13, 2014 | 97.32 | 97.76 | 95.95 | 96.06 | 26,510 | -0.84(-0.87%) |
Mar 12, 2014 | 97.02 | 97.37 | 95.45 | 96.90 | 33,196 | -0.14(-0.14%) |
Mar 11, 2014 | 96.47 | 98.45 | 96.47 | 97.04 | 25,860 | +0.24(+0.24%) |
Mar 10, 2014 | 96.94 | 97.79 | 95.91 | 96.81 | 17,315 | -0.40(-0.41%) |
Mar 07, 2014 | 96.81 | 97.78 | 95.28 | 97.21 | 21,006 | +0.43(+0.44%) |
Mar 06, 2014 | 98.39 | 98.67 | 95.43 | 96.78 | 61,116 | -1.76(-1.79%) |
Mar 05, 2014 | 98.67 | 98.86 | 97.55 | 98.54 | 39,758 | +0.00(+0.00%) |
Mar 04, 2014 | 98.78 | 99.56 | 98.27 | 98.54 | 54,759 | +1.02(+1.05%) |
Mar 03, 2014 | 96.34 | 97.80 | 94.51 | 97.52 | 38,243 | +0.05(+0.05%) |
Feb 28, 2014 | 97.88 | 98.58 | 96.34 | 97.47 | 44,162 | -0.25(-0.26%) |
Feb 27, 2014 | 97.46 | 98.05 | 97.23 | 97.72 | 47,919 | -0.12(-0.12%) |
Feb 26, 2014 | 98.25 | 98.25 | 97.55 | 97.85 | 47,824 | -0.04(-0.04%) |
Feb 25, 2014 | 98.76 | 99.12 | 97.48 | 97.89 | 21,946 | -1.22(-1.23%) |
Feb 24, 2014 | 99.32 | 99.32 | 98.47 | 99.11 | 36,909 | +0.26(+0.27%) |
Feb 21, 2014 | 98.88 | 99.00 | 98.41 | 98.85 | 28,907 | +0.17(+0.18%) |
Feb 20, 2014 | 97.94 | 99.46 | 97.68 | 98.67 | 53,531 | +0.66(+0.68%) |
Feb 19, 2014 | 98.54 | 98.80 | 97.54 | 98.01 | 61,787 | -0.27(-0.28%) |
Feb 18, 2014 | 98.69 | 100.40 | 98.25 | 98.28 | 72,251 | -1.08(-1.09%) |
Feb 14, 2014 | 99.41 | 99.36 | 99.36 | 99.36 | 60,230 | -0.23(-0.23%) |
Feb 13, 2014 | 98.25 | 100.03 | 97.56 | 99.59 | 60,546 | +1.48(+1.50%) |
Feb 12, 2014 | 98.41 | 99.98 | 97.64 | 98.12 | 83,556 | -0.29(-0.29%) |
Feb 11, 2014 | 100.01 | 101.24 | 96.41 | 98.40 | 127,720 | +3.26(+3.42%) |
Feb 10, 2014 | 93.64 | 95.78 | 93.20 | 95.15 | 88,294 | +1.97(+2.12%) |
Feb 07, 2014 | 91.70 | 93.78 | 91.04 | 93.17 | 85,419 | +1.98(+2.17%) |
Feb 06, 2014 | 90.20 | 91.19 | 89.95 | 91.19 | 78,136 | +1.50(+1.67%) |
Feb 05, 2014 | 87.49 | 89.70 | 85.63 | 89.69 | 69,881 | +2.38(+2.72%) |
Feb 04, 2014 | 87.69 | 87.98 | 86.13 | 87.31 | 43,382 | +0.42(+0.48%) |
Feb 03, 2014 | 89.38 | 90.65 | 86.07 | 86.89 | 63,304 | -2.15(-2.41%) |
Jan 31, 2014 | 89.12 | 89.54 | 88.45 | 89.04 | 30,915 | -0.87(-0.97%) |
Jan 30, 2014 | 89.69 | 90.66 | 88.42 | 89.92 | 47,209 | +0.24(+0.26%) |
Jan 29, 2014 | 90.69 | 91.68 | 88.33 | 89.68 | 78,750 | -0.25(-0.28%) |
Jan 28, 2014 | 87.93 | 90.66 | 87.59 | 89.93 | 79,397 | +1.73(+1.96%) |
Jan 27, 2014 | 91.28 | 91.28 | 86.88 | 88.20 | 77,236 | -2.48(-2.73%) |
Jan 24, 2014 | 88.55 | 90.95 | 86.89 | 90.68 | 83,906 | +1.64(+1.84%) |
Jan 23, 2014 | 90.20 | 91.47 | 87.78 | 89.04 | 48,014 | -2.09(-2.29%) |
Jan 22, 2014 | 91.64 | 92.04 | 90.46 | 91.13 | 32,308 | -0.79(-0.86%) |
Jan 21, 2014 | 93.30 | 94.12 | 90.78 | 91.92 | 80,093 | -0.45(-0.49%) |
Jan 17, 2014 | 91.02 | 92.38 | 92.38 | 92.38 | 55,994 | +0.73(+0.80%) |
Jan 16, 2014 | 91.35 | 92.13 | 88.34 | 91.64 | 53,116 | -0.22(-0.24%) |
Jan 15, 2014 | 91.89 | 92.80 | 90.47 | 91.86 | 58,425 | -0.27(-0.29%) |
Jan 14, 2014 | 91.92 | 93.72 | 89.82 | 92.13 | 77,171 | -0.10(-0.11%) |
Jan 13, 2014 | 94.57 | 95.35 | 90.04 | 92.24 | 73,024 | -1.84(-1.96%) |
Jan 10, 2014 | 95.09 | 95.09 | 91.89 | 94.08 | 43,657 | -0.30(-0.31%) |
Jan 09, 2014 | 93.73 | 95.30 | 92.95 | 94.38 | 54,634 | +0.89(+0.95%) |
Jan 08, 2014 | 91.09 | 94.97 | 91.09 | 93.49 | 136,237 | +2.39(+2.63%) |
Jan 07, 2014 | 88.85 | 91.11 | 88.84 | 91.09 | 110,372 | +2.24(+2.53%) |
Jan 06, 2014 | 87.64 | 88.85 | 87.64 | 88.85 | 29,444 | +0.38(+0.43%) |
Jan 03, 2014 | 86.28 | 88.63 | 86.06 | 88.47 | 56,913 | +2.43(+2.82%) |
Jan 02, 2014 | 86.02 | 86.44 | 85.76 | 86.04 | 12,167 | -0.33(-0.38%) |
Dec 31, 2013 | 86.56 | 86.37 | 86.37 | 86.37 | 11,794 | -0.13(-0.15%) |
Dec 30, 2013 | 85.45 | 86.56 | 85.25 | 86.50 | 27,192 | +1.27(+1.49%) |
Dec 27, 2013 | 85.64 | 86.71 | 84.55 | 85.23 | 19,515 | -0.84(-0.97%) |
Dec 26, 2013 | 85.15 | 87.17 | 85.15 | 86.07 | 45,911 | +0.93(+1.10%) |
Dec 24, 2013 | 84.71 | 85.58 | 84.71 | 85.14 | 46,425 | +0.25(+0.30%) |
Dec 23, 2013 | 86.89 | 86.89 | 83.58 | 84.89 | 56,650 | +1.31(+1.57%) |
Dec 20, 2013 | 82.44 | 84.27 | 82.20 | 83.58 | 95,893 | +1.10(+1.33%) |
Dec 19, 2013 | 82.96 | 83.40 | 82.11 | 82.47 | 37,054 | -0.49(-0.59%) |
Dec 18, 2013 | 82.75 | 83.40 | 81.22 | 82.96 | 56,455 | +0.03(+0.03%) |
Dec 17, 2013 | 84.68 | 84.68 | 81.74 | 82.94 | 31,961 | -1.74(-2.05%) |
Dec 16, 2013 | 84.03 | 84.71 | 84.03 | 84.68 | 14,071 | -0.01(-0.01%) |
Dec 13, 2013 | 84.29 | 85.37 | 84.27 | 84.68 | 11,399 | -0.24(-0.29%) |
Dec 12, 2013 | 84.67 | 85.38 | 84.26 | 84.93 | 20,780 | +0.35(+0.41%) |
Dec 11, 2013 | 86.94 | 86.94 | 83.98 | 84.58 | 14,643 | -1.88(-2.17%) |
Dec 10, 2013 | 86.16 | 87.30 | 84.55 | 86.46 | 30,464 | +0.34(+0.40%) |
Dec 09, 2013 | 84.53 | 86.32 | 84.52 | 86.12 | 34,403 | +1.50(+1.78%) |
Dec 06, 2013 | 83.44 | 84.86 | 82.97 | 84.61 | 17,220 | +1.00(+1.19%) |
Dec 05, 2013 | 84.02 | 84.48 | 82.90 | 83.62 | 5,570 | -0.11(-0.14%) |
Dec 04, 2013 | 83.40 | 84.10 | 82.92 | 83.73 | 27,272 | +0.89(+1.08%) |
Dec 03, 2013 | 84.06 | 84.25 | 82.81 | 82.84 | 7,937 | -0.70(-0.84%) |
Dec 02, 2013 | 82.96 | 84.90 | 82.96 | 83.54 | 31,885 | +0.58(+0.69%) |
Nov 29, 2013 | 82.95 | 83.40 | 82.48 | 82.96 | 10,722 | +0.40(+0.49%) |
Nov 27, 2013 | 82.53 | 83.40 | 82.53 | 82.56 | 10,272 | -0.49(-0.59%) |
Nov 26, 2013 | 82.32 | 84.06 | 82.10 | 83.05 | 24,931 | -0.59(-0.70%) |
Nov 25, 2013 | 82.86 | 84.49 | 80.61 | 83.64 | 37,328 | +5.41(+6.92%) |
Nov 22, 2013 | 78.10 | 79.47 | 76.77 | 78.22 | 7,292 | +0.74(+0.96%) |
Nov 21, 2013 | 77.30 | 77.75 | 76.19 | 77.48 | 17,012 | +0.18(+0.24%) |
Nov 20, 2013 | 77.10 | 77.30 | 76.46 | 77.30 | 5,135 | -0.51(-0.65%) |
Nov 19, 2013 | 78.41 | 79.65 | 76.73 | 77.80 | 11,761 | -0.08(-0.10%) |
Nov 18, 2013 | 77.70 | 80.06 | 77.70 | 77.88 | 18,830 | +0.45(+0.59%) |
Nov 15, 2013 | 77.26 | 77.72 | 75.98 | 77.43 | 13,453 | +0.65(+0.84%) |
Nov 14, 2013 | 77.37 | 80.54 | 76.02 | 76.78 | 33,724 | -1.15(-1.48%) |
Nov 13, 2013 | 70.33 | 79.36 | 69.99 | 77.93 | 48,364 | +8.65(+12.49%) |
Nov 12, 2013 | 69.56 | 69.83 | 69.25 | 69.28 | 11,687 | +0.03(+0.04%) |
Nov 11, 2013 | 68.99 | 69.54 | 68.99 | 69.25 | 12,514 | +0.45(+0.65%) |
Nov 08, 2013 | 68.57 | 69.08 | 68.57 | 68.81 | 7,864 | +0.10(+0.15%) |
Nov 07, 2013 | 68.58 | 69.18 | 68.33 | 68.70 | 6,491 | +0.08(+0.11%) |
Nov 06, 2013 | 68.57 | 69.42 | 68.57 | 68.62 | 35,364 | -0.17(-0.24%) |
Nov 05, 2013 | 68.48 | 69.04 | 68.48 | 68.79 | 9,877 | +0.56(+0.82%) |
Nov 04, 2013 | 67.77 | 68.65 | 67.77 | 68.23 | 3,854 | +0.46(+0.68%) |
Nov 01, 2013 | 68.45 | 68.55 | 66.72 | 67.77 | 19,507 | -0.65(-0.96%) |
Oct 31, 2013 | 68.21 | 68.99 | 68.21 | 68.42 | 9,843 | -0.04(-0.06%) |
Oct 30, 2013 | 68.33 | 69.16 | 68.29 | 68.47 | 13,184 | +0.25(+0.37%) |
Oct 29, 2013 | 68.66 | 68.66 | 67.72 | 68.21 | 22,949 | -0.81(-1.18%) |
Oct 28, 2013 | 69.17 | 69.30 | 68.72 | 69.03 | 11,582 | -0.15(-0.21%) |
Oct 25, 2013 | 69.38 | 69.53 | 69.17 | 69.17 | 6,080 | -0.13(-0.19%) |
Oct 24, 2013 | 68.99 | 69.38 | 68.99 | 69.31 | 32,335 | +0.15(+0.21%) |
Oct 23, 2013 | 69.00 | 69.36 | 68.99 | 69.16 | 25,615 | +0.07(+0.10%) |
Oct 22, 2013 | 68.69 | 69.38 | 68.16 | 69.09 | 17,857 | +0.79(+1.16%) |
Oct 21, 2013 | 68.14 | 68.95 | 68.13 | 68.29 | 7,070 | -0.59(-0.86%) |
Oct 18, 2013 | 68.83 | 68.98 | 68.34 | 68.89 | 3,024 | +0.32(+0.47%) |
Oct 17, 2013 | 68.66 | 68.99 | 68.56 | 68.56 | 7,507 | -0.10(-0.14%) |
Oct 16, 2013 | 67.77 | 68.76 | 67.24 | 68.66 | 21,230 | +0.67(+0.99%) |
Oct 15, 2013 | 67.68 | 68.22 | 67.68 | 67.99 | 4,176 | -0.21(-0.31%) |
Oct 14, 2013 | 67.91 | 68.24 | 67.69 | 68.20 | 11,639 | +0.05(+0.08%) |
Oct 11, 2013 | 68.03 | 68.29 | 67.20 | 68.14 | 16,321 | +0.81(+1.21%) |
Oct 10, 2013 | 66.37 | 68.00 | 65.97 | 67.33 | 26,495 | +0.96(+1.45%) |
Oct 09, 2013 | 65.50 | 66.37 | 64.62 | 66.37 | 29,311 | +0.68(+1.04%) |
Oct 08, 2013 | 66.93 | 68.34 | 65.50 | 65.69 | 37,259 | -2.17(-3.19%) |
Oct 07, 2013 | 68.51 | 68.51 | 67.16 | 67.86 | 17,928 | -0.90(-1.31%) |
Oct 04, 2013 | 67.37 | 68.76 | 67.37 | 68.76 | 9,462 | +1.07(+1.57%) |
Oct 03, 2013 | 67.81 | 68.32 | 66.83 | 67.69 | 40,405 | -0.16(-0.23%) |
Oct 02, 2013 | 67.24 | 67.85 | 67.07 | 67.85 | 11,975 | +0.17(+0.25%) |
Oct 01, 2013 | 65.89 | 67.68 | 65.89 | 67.68 | 35,782 | +1.31(+1.97%) |
Sep 30, 2013 | 63.45 | 66.66 | 63.37 | 66.37 | 106,964 | +2.60(+4.08%) |
Sep 27, 2013 | 64.45 | 64.45 | 62.89 | 63.77 | 73,024 | -0.68(-1.06%) |
Sep 26, 2013 | 60.74 | 64.93 | 60.26 | 64.45 | 218,955 | +3.55(+5.84%) |
Sep 25, 2013 | 61.01 | 61.18 | 60.69 | 60.90 | 20,390 | +0.19(+0.32%) |
Sep 24, 2013 | 60.69 | 60.92 | 60.20 | 60.70 | 27,503 | +0.19(+0.31%) |
Sep 23, 2013 | 60.17 | 60.69 | 60.17 | 60.51 | 98,885 | +0.32(+0.54%) |
Sep 20, 2013 | 60.72 | 60.80 | 60.19 | 60.19 | 64,524 | -0.91(-1.49%) |
Sep 19, 2013 | 60.42 | 61.11 | 60.31 | 61.10 | 7,532 | +1.03(+1.72%) |
Sep 18, 2013 | 60.39 | 60.69 | 59.87 | 60.07 | 31,901 | -0.18(-0.30%) |
Sep 17, 2013 | 59.09 | 60.87 | 58.95 | 60.25 | 19,218 | +0.79(+1.34%) |
Sep 16, 2013 | 59.89 | 61.34 | 59.38 | 59.45 | 56,437 | -1.89(-3.08%) |
Sep 13, 2013 | 60.72 | 61.35 | 60.72 | 61.34 | 17,358 | +0.02(+0.03%) |
Sep 12, 2013 | 60.52 | 61.38 | 60.51 | 61.32 | 13,782 | +0.14(+0.23%) |
Sep 11, 2013 | 61.26 | 61.41 | 61.00 | 61.18 | 13,703 | -0.06(-0.10%) |
Sep 10, 2013 | 61.04 | 61.73 | 60.96 | 61.24 | 21,625 | +0.21(+0.34%) |
Sep 09, 2013 | 60.86 | 61.04 | 60.62 | 61.04 | 34,857 | +0.17(+0.29%) |
Sep 06, 2013 | 58.96 | 61.04 | 58.96 | 60.86 | 69,520 | +1.54(+2.59%) |
Sep 05, 2013 | 58.90 | 59.33 | 58.73 | 59.32 | 109,095 | +0.59(+1.01%) |
Sep 04, 2013 | 58.42 | 58.92 | 58.26 | 58.73 | 55,886 | +0.52(+0.90%) |
Sep 03, 2013 | 57.82 | 58.21 | 57.59 | 58.21 | 17,969 | +0.74(+1.29%) |
Aug 30, 2013 | 56.98 | 57.91 | 56.98 | 57.46 | 10,786 | +0.33(+0.58%) |
Aug 29, 2013 | 56.69 | 57.29 | 56.69 | 57.13 | 43,511 | +0.54(+0.96%) |
Aug 28, 2013 | 56.28 | 56.70 | 56.17 | 56.59 | 16,852 | +0.24(+0.43%) |
Aug 27, 2013 | 56.90 | 57.25 | 56.06 | 56.35 | 19,319 | -0.66(-1.16%) |
Aug 26, 2013 | 57.03 | 57.13 | 56.48 | 57.01 | 12,097 | +0.42(+0.74%) |
Aug 23, 2013 | 56.76 | 57.19 | 56.59 | 56.59 | 7,549 | -0.20(-0.35%) |
Aug 22, 2013 | 57.34 | 57.52 | 56.59 | 56.79 | 27,256 | -0.44(-0.76%) |
Aug 21, 2013 | 57.52 | 57.54 | 57.03 | 57.23 | 7,504 | -0.23(-0.40%) |
Aug 20, 2013 | 56.87 | 57.54 | 56.56 | 57.45 | 24,933 | +0.52(+0.90%) |
Aug 19, 2013 | 56.76 | 57.32 | 56.21 | 56.94 | 23,381 | +0.17(+0.31%) |
Aug 16, 2013 | 56.69 | 57.59 | 56.46 | 56.76 | 25,698 | +0.25(+0.45%) |
Aug 15, 2013 | 56.42 | 56.67 | 54.83 | 56.51 | 12,800 | +0.36(+0.64%) |
Aug 14, 2013 | 55.24 | 56.19 | 55.17 | 56.15 | 10,556 | +0.79(+1.44%) |
Aug 13, 2013 | 54.82 | 55.60 | 54.29 | 55.36 | 17,375 | +0.18(+0.33%) |
Aug 12, 2013 | 56.11 | 56.11 | 55.02 | 55.18 | 27,115 | -0.90(-1.60%) |
Aug 09, 2013 | 55.46 | 56.82 | 55.46 | 56.08 | 15,111 | +0.13(+0.23%) |
Aug 08, 2013 | 56.76 | 56.76 | 55.18 | 55.94 | 41,221 | -1.16(-2.03%) |
Aug 07, 2013 | 57.53 | 57.55 | 56.99 | 57.11 | 20,309 | -0.24(-0.41%) |
Aug 06, 2013 | 57.46 | 57.64 | 57.22 | 57.34 | 16,458 | -0.11(-0.20%) |
Aug 05, 2013 | 57.29 | 57.64 | 57.20 | 57.45 | 47,298 | -0.01(-0.02%) |
Aug 02, 2013 | 58.07 | 58.08 | 57.46 | 57.46 | 56,709 | +0.09(+0.15%) |
Aug 01, 2013 | 57.55 | 57.64 | 57.15 | 57.38 | 71,390 | +0.17(+0.29%) |
Jul 31, 2013 | 57.19 | 57.57 | 57.10 | 57.21 | 8,167 | +0.14(+0.24%) |
Jul 30, 2013 | 57.73 | 57.83 | 56.36 | 57.07 | 16,604 | -0.49(-0.85%) |
Jul 29, 2013 | 55.02 | 58.36 | 54.97 | 57.56 | 65,868 | +2.57(+4.67%) |
Jul 26, 2013 | 54.53 | 55.02 | 54.19 | 54.99 | 10,081 | +0.17(+0.31%) |
Jul 25, 2013 | 53.27 | 54.83 | 53.25 | 54.83 | 17,235 | +1.55(+2.92%) |
Jul 24, 2013 | 53.13 | 53.27 | 52.76 | 53.27 | 6,627 | +0.45(+0.84%) |
Jul 23, 2013 | 52.41 | 53.25 | 52.41 | 52.83 | 14,445 | +0.24(+0.46%) |
Jul 22, 2013 | 52.37 | 52.62 | 52.39 | 52.58 | 10,223 | +0.19(+0.37%) |
Jul 19, 2013 | 52.09 | 52.40 | 52.06 | 52.39 | 14,769 | +0.28(+0.54%) |
Jul 18, 2013 | 52.09 | 52.56 | 52.04 | 52.11 | 32,875 | -0.22(-0.42%) |
Jul 17, 2013 | 52.37 | 52.62 | 52.04 | 52.33 | 3,248 | -0.05(-0.10%) |
Jul 16, 2013 | 52.61 | 52.61 | 52.04 | 52.38 | 16,031 | +0.23(+0.44%) |
Jul 15, 2013 | 52.62 | 52.73 | 51.94 | 52.15 | 23,199 | +0.31(+0.61%) |
Jul 12, 2013 | 51.69 | 52.00 | 51.53 | 51.84 | 20,615 | +0.52(+1.02%) |
Jul 11, 2013 | 50.78 | 51.53 | 50.78 | 51.32 | 8,123 | +0.44(+0.86%) |
Jul 10, 2013 | 51.09 | 51.09 | 50.58 | 50.88 | 22,141 | -0.21(-0.41%) |
Jul 09, 2013 | 50.71 | 51.09 | 50.42 | 51.09 | 4,776 | +0.67(+1.33%) |
Jul 08, 2013 | 50.63 | 50.97 | 50.35 | 50.42 | 6,065 | -0.24(-0.47%) |
Jul 05, 2013 | 50.98 | 51.07 | 50.32 | 50.65 | 7,139 | +0.04(+0.09%) |
Jul 03, 2013 | 49.74 | 51.03 | 49.66 | 50.61 | 12,292 | +0.92(+1.85%) |
Jul 02, 2013 | 49.73 | 49.85 | 49.34 | 49.69 | 6,195 | +0.24(+0.48%) |
Jul 01, 2013 | 49.25 | 49.77 | 49.25 | 49.46 | 10,535 | +0.64(+1.31%) |
Jun 28, 2013 | 47.80 | 49.04 | 47.80 | 48.82 | 22,981 | +0.97(+2.03%) |
Jun 27, 2013 | 47.04 | 47.86 | 46.98 | 47.85 | 24,161 | +0.66(+1.41%) |
Jun 26, 2013 | 47.30 | 47.45 | 46.96 | 47.18 | 33,219 | -0.17(-0.37%) |
Jun 25, 2013 | 47.11 | 47.53 | 47.07 | 47.36 | 12,329 | +0.11(+0.24%) |
Jun 24, 2013 | 48.03 | 48.03 | 47.23 | 47.25 | 35,691 | -0.87(-1.81%) |
Jun 21, 2013 | 49.79 | 49.96 | 48.12 | 48.12 | 9,357 | -1.31(-2.65%) |
Jun 20, 2013 | 50.15 | 50.30 | 49.43 | 49.43 | 12,495 | -0.85(-1.68%) |
Jun 19, 2013 | 50.14 | 50.60 | 49.78 | 50.28 | 4,468 | -0.01(-0.02%) |
Jun 18, 2013 | 50.64 | 50.64 | 49.78 | 50.28 | 14,874 | -0.41(-0.81%) |
Jun 17, 2013 | 50.68 | 50.86 | 50.43 | 50.70 | 2,624 | -0.22(-0.43%) |
Jun 14, 2013 | 50.91 | 50.91 | 50.22 | 50.91 | 13,096 | +0.24(+0.48%) |
Jun 13, 2013 | 50.88 | 51.00 | 50.67 | 50.67 | 8,128 | -0.33(-0.65%) |
Jun 12, 2013 | 50.83 | 51.07 | 50.70 | 51.00 | 3,510 | +0.05(+0.10%) |
Jun 11, 2013 | 50.28 | 51.27 | 49.94 | 50.95 | 8,140 | +0.30(+0.59%) |
Jun 10, 2013 | 49.78 | 50.65 | 49.78 | 50.65 | 20,415 | +0.69(+1.37%) |
Jun 07, 2013 | 50.01 | 50.36 | 49.92 | 49.97 | 12,302 | +0.01(+0.03%) |
Jun 06, 2013 | 50.24 | 50.43 | 49.88 | 49.95 | 11,090 | -0.27(-0.54%) |
Jun 05, 2013 | 50.48 | 50.64 | 50.22 | 50.22 | 3,344 | -0.32(-0.64%) |
Jun 04, 2013 | 50.22 | 50.65 | 50.15 | 50.55 | 21,965 | -0.43(-0.84%) |