Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 35.75 | 36.19 | 35.36 | 36.14 | 7,551,468 | +0.14(+0.38%) |
Apr 29, 2014 | 35.88 | 36.10 | 35.65 | 36.00 | 11,117,551 | +0.27(+0.75%) |
Apr 28, 2014 | 35.38 | 35.79 | 35.07 | 35.74 | 8,429,212 | +0.61(+1.73%) |
Apr 25, 2014 | 34.64 | 35.50 | 34.25 | 35.13 | 10,344,746 | +0.19(+0.55%) |
Apr 24, 2014 | 34.00 | 35.42 | 33.95 | 34.94 | 16,093,288 | +1.68(+5.06%) |
Apr 23, 2014 | 33.09 | 33.67 | 32.88 | 33.25 | 10,325,735 | +0.45(+1.37%) |
Apr 22, 2014 | 32.23 | 33.11 | 32.07 | 32.80 | 11,723,473 | +0.49(+1.51%) |
Apr 21, 2014 | 32.00 | 32.33 | 31.80 | 32.31 | 5,910,059 | +0.18(+0.57%) |
Apr 17, 2014 | 31.31 | 32.13 | 32.13 | 32.13 | 10,587,057 | +0.80(+2.56%) |
Apr 16, 2014 | 30.53 | 31.36 | 30.48 | 31.33 | 6,993,923 | +0.99(+3.28%) |
Apr 15, 2014 | 30.11 | 30.53 | 29.87 | 30.34 | 6,855,635 | +0.19(+0.64%) |
Apr 14, 2014 | 30.02 | 30.38 | 29.88 | 30.14 | 5,855,197 | +0.32(+1.08%) |
Apr 11, 2014 | 29.77 | 30.21 | 29.77 | 29.82 | 6,801,560 | -0.08(-0.28%) |
Apr 10, 2014 | 30.80 | 31.05 | 29.60 | 29.90 | 22,460,458 | -1.46(-4.66%) |
Apr 09, 2014 | 31.75 | 31.76 | 31.04 | 31.37 | 5,707,490 | -0.44(-1.39%) |
Apr 08, 2014 | 31.40 | 31.84 | 31.01 | 31.81 | 7,620,781 | +0.51(+1.62%) |
Apr 07, 2014 | 31.74 | 31.85 | 31.03 | 31.30 | 6,095,092 | -0.51(-1.59%) |
Apr 04, 2014 | 32.86 | 32.88 | 31.74 | 31.81 | 9,468,393 | -0.85(-2.59%) |
Apr 03, 2014 | 32.30 | 32.79 | 32.13 | 32.65 | 7,832,976 | +0.52(+1.60%) |
Apr 02, 2014 | 31.56 | 32.28 | 31.55 | 32.14 | 7,319,181 | +0.60(+1.90%) |
Apr 01, 2014 | 31.36 | 31.58 | 31.05 | 31.54 | 7,803,274 | +0.37(+1.18%) |
Mar 31, 2014 | 31.10 | 31.39 | 31.02 | 31.17 | 5,700,505 | +0.04(+0.12%) |
Mar 28, 2014 | 30.95 | 31.33 | 30.69 | 31.14 | 8,575,345 | +0.36(+1.17%) |
Mar 27, 2014 | 29.73 | 30.94 | 29.70 | 30.78 | 11,121,959 | +1.11(+3.75%) |
Mar 26, 2014 | 30.03 | 30.28 | 29.31 | 29.66 | 10,869,347 | -0.35(-1.16%) |
Mar 25, 2014 | 30.23 | 30.58 | 29.54 | 30.01 | 13,932,740 | -0.03(-0.09%) |
Mar 24, 2014 | 30.25 | 30.40 | 29.72 | 30.04 | 7,821,762 | -0.29(-0.94%) |
Mar 21, 2014 | 30.66 | 30.82 | 30.26 | 30.33 | 9,787,412 | -0.18(-0.60%) |
Mar 20, 2014 | 30.71 | 30.93 | 30.46 | 30.51 | 9,350,098 | -0.28(-0.90%) |
Mar 19, 2014 | 30.93 | 31.06 | 30.66 | 30.79 | 5,811,924 | -0.10(-0.33%) |
Mar 18, 2014 | 30.62 | 30.92 | 30.45 | 30.89 | 7,383,549 | +0.17(+0.54%) |
Mar 17, 2014 | 31.40 | 31.40 | 30.57 | 30.72 | 10,021,746 | -0.52(-1.68%) |
Mar 14, 2014 | 31.85 | 31.94 | 30.98 | 31.25 | 10,662,104 | -0.64(-2.02%) |
Mar 13, 2014 | 32.29 | 32.42 | 31.88 | 31.89 | 5,413,249 | -0.40(-1.25%) |
Mar 12, 2014 | 32.20 | 32.71 | 31.98 | 32.30 | 5,468,003 | -0.15(-0.45%) |
Mar 11, 2014 | 32.41 | 33.08 | 32.23 | 32.44 | 11,632,524 | +0.01(+0.03%) |
Mar 10, 2014 | 32.20 | 32.47 | 31.87 | 32.43 | 5,336,123 | +0.13(+0.40%) |
Mar 07, 2014 | 32.51 | 32.64 | 32.21 | 32.30 | 8,023,024 | +0.13(+0.40%) |
Mar 06, 2014 | 32.20 | 32.28 | 31.97 | 32.18 | 7,581,613 | +0.39(+1.22%) |
Mar 05, 2014 | 31.95 | 32.11 | 31.67 | 31.79 | 6,251,124 | -0.24(-0.75%) |
Mar 04, 2014 | 32.23 | 32.35 | 31.80 | 32.03 | 5,899,489 | +0.06(+0.20%) |
Mar 03, 2014 | 32.09 | 32.51 | 31.90 | 31.96 | 7,192,763 | -0.24(-0.74%) |
Feb 28, 2014 | 32.60 | 32.80 | 31.93 | 32.20 | 10,442,588 | -0.35(-1.07%) |
Feb 27, 2014 | 32.63 | 33.10 | 32.51 | 32.55 | 6,990,073 | +0.01(+0.03%) |
Feb 26, 2014 | 32.60 | 32.78 | 32.40 | 32.54 | 9,763,484 | -0.15(-0.45%) |
Feb 25, 2014 | 32.75 | 32.89 | 32.30 | 32.69 | 12,838,366 | -0.11(-0.34%) |
Feb 24, 2014 | 33.42 | 33.43 | 32.69 | 32.80 | 15,938,984 | -0.39(-1.16%) |
Feb 21, 2014 | 35.09 | 36.14 | 32.74 | 33.19 | 25,945,098 | -2.95(-8.17%) |
Feb 20, 2014 | 36.90 | 37.10 | 35.45 | 36.14 | 13,094,099 | -0.73(-1.97%) |
Feb 19, 2014 | 36.39 | 37.71 | 36.39 | 36.87 | 9,087,600 | +0.38(+1.03%) |
Feb 18, 2014 | 36.29 | 36.76 | 36.18 | 36.49 | 6,142,889 | +0.74(+2.06%) |
Feb 14, 2014 | 35.80 | 35.75 | 35.75 | 35.75 | 6,634,748 | +0.03(+0.08%) |
Feb 13, 2014 | 35.29 | 36.04 | 35.00 | 35.73 | 10,718,411 | +0.20(+0.57%) |
Feb 12, 2014 | 36.32 | 36.45 | 35.51 | 35.52 | 5,401,241 | -0.59(-1.63%) |
Feb 11, 2014 | 35.72 | 36.23 | 35.65 | 36.11 | 5,974,759 | +0.50(+1.39%) |
Feb 10, 2014 | 36.00 | 36.07 | 35.14 | 35.62 | 8,293,950 | -0.56(-1.55%) |
Feb 07, 2014 | 37.08 | 37.25 | 35.70 | 36.18 | 9,222,522 | -0.86(-2.33%) |
Feb 06, 2014 | 37.27 | 37.65 | 36.96 | 37.04 | 7,462,262 | -0.15(-0.40%) |
Feb 05, 2014 | 38.40 | 38.44 | 37.11 | 37.19 | 6,274,435 | -1.10(-2.86%) |
Feb 04, 2014 | 36.91 | 38.44 | 36.91 | 38.29 | 8,799,401 | +1.98(+5.45%) |
Feb 03, 2014 | 37.31 | 37.49 | 36.26 | 36.31 | 6,118,196 | -0.48(-1.30%) |
Jan 31, 2014 | 36.22 | 37.15 | 36.10 | 36.79 | 4,676,647 | +0.24(+0.65%) |
Jan 30, 2014 | 37.32 | 37.35 | 36.50 | 36.55 | 4,938,107 | -0.71(-1.90%) |
Jan 29, 2014 | 36.45 | 37.67 | 36.12 | 37.25 | 7,031,917 | +0.11(+0.30%) |
Jan 28, 2014 | 36.36 | 37.36 | 36.36 | 37.14 | 7,191,950 | +1.21(+3.38%) |
Jan 27, 2014 | 36.37 | 36.39 | 35.40 | 35.93 | 4,321,037 | -0.44(-1.21%) |
Jan 24, 2014 | 36.40 | 36.80 | 36.27 | 36.37 | 7,629,333 | -0.24(-0.65%) |
Jan 23, 2014 | 36.84 | 37.19 | 36.49 | 36.61 | 6,786,896 | -0.09(-0.25%) |
Jan 22, 2014 | 36.41 | 37.36 | 36.39 | 36.70 | 7,793,807 | +0.75(+2.10%) |
Jan 21, 2014 | 34.90 | 35.99 | 34.78 | 35.95 | 6,567,569 | +1.48(+4.30%) |
Jan 17, 2014 | 35.20 | 34.47 | 34.47 | 34.47 | 4,129,336 | -0.63(-1.78%) |
Jan 16, 2014 | 34.83 | 35.19 | 34.31 | 35.09 | 4,932,752 | +0.50(+1.44%) |
Jan 15, 2014 | 34.36 | 34.80 | 34.27 | 34.60 | 4,224,649 | +0.24(+0.70%) |
Jan 14, 2014 | 33.61 | 34.39 | 33.61 | 34.36 | 7,352,640 | +0.85(+2.52%) |
Jan 13, 2014 | 34.55 | 34.74 | 33.46 | 33.51 | 6,284,547 | -0.97(-2.83%) |
Jan 10, 2014 | 34.42 | 34.81 | 34.27 | 34.49 | 3,769,709 | +0.06(+0.16%) |
Jan 09, 2014 | 35.80 | 35.85 | 33.93 | 34.43 | 8,036,858 | -1.20(-3.38%) |
Jan 08, 2014 | 35.62 | 36.17 | 35.48 | 35.64 | 5,410,519 | -0.11(-0.31%) |
Jan 07, 2014 | 35.31 | 36.08 | 35.27 | 35.75 | 5,261,215 | +0.62(+1.75%) |
Jan 06, 2014 | 35.08 | 35.28 | 34.77 | 35.13 | 3,598,412 | +0.23(+0.66%) |
Jan 03, 2014 | 35.10 | 35.44 | 34.61 | 34.90 | 3,763,968 | -0.20(-0.58%) |
Jan 02, 2014 | 35.47 | 36.14 | 34.93 | 35.10 | 5,245,289 | -0.54(-1.52%) |
Dec 31, 2013 | 35.56 | 35.65 | 35.65 | 35.65 | 3,255,732 | +0.04(+0.10%) |
Dec 30, 2013 | 35.88 | 36.19 | 35.38 | 35.61 | 3,420,295 | -0.01(-0.03%) |
Dec 27, 2013 | 35.46 | 35.69 | 35.10 | 35.62 | 2,728,242 | +0.16(+0.44%) |
Dec 26, 2013 | 35.84 | 35.84 | 35.32 | 35.46 | 3,542,858 | -0.34(-0.95%) |
Dec 24, 2013 | 35.46 | 35.82 | 35.36 | 35.80 | 1,420,360 | +0.33(+0.93%) |
Dec 23, 2013 | 35.44 | 36.13 | 35.38 | 35.47 | 4,086,561 | +0.13(+0.36%) |
Dec 20, 2013 | 35.51 | 35.75 | 35.24 | 35.34 | 7,404,299 | +0.11(+0.31%) |
Dec 19, 2013 | 34.16 | 35.29 | 34.06 | 35.23 | 8,929,075 | +1.75(+5.22%) |
Dec 18, 2013 | 33.14 | 33.51 | 32.65 | 33.48 | 5,854,622 | +0.54(+1.65%) |
Dec 17, 2013 | 32.90 | 33.29 | 32.56 | 32.94 | 5,082,186 | +0.00(+0.00%) |
Dec 16, 2013 | 33.28 | 33.46 | 32.69 | 32.94 | 7,309,453 | -0.28(-0.83%) |
Dec 13, 2013 | 33.64 | 33.65 | 32.99 | 33.22 | 6,294,701 | -0.41(-1.23%) |
Dec 12, 2013 | 32.93 | 33.77 | 32.91 | 33.63 | 6,403,334 | +0.77(+2.35%) |
Dec 11, 2013 | 33.50 | 33.50 | 32.65 | 32.86 | 5,787,370 | -0.58(-1.73%) |
Dec 10, 2013 | 33.93 | 34.52 | 33.42 | 33.44 | 6,569,005 | -0.42(-1.25%) |
Dec 09, 2013 | 33.60 | 33.92 | 32.82 | 33.86 | 8,181,496 | +1.49(+4.60%) |
Dec 06, 2013 | 33.35 | 33.75 | 32.22 | 32.37 | 5,863,594 | -0.62(-1.87%) |
Dec 05, 2013 | 31.39 | 33.01 | 31.27 | 32.99 | 7,229,438 | +1.33(+4.21%) |
Dec 04, 2013 | 31.71 | 31.87 | 31.45 | 31.65 | 4,431,517 | -0.11(-0.35%) |
Dec 03, 2013 | 31.73 | 32.10 | 31.47 | 31.76 | 5,322,819 | -0.13(-0.40%) |
Dec 02, 2013 | 31.79 | 32.19 | 31.41 | 31.89 | 4,385,670 | +0.21(+0.67%) |
Nov 29, 2013 | 31.70 | 31.85 | 31.21 | 31.68 | 2,155,751 | -0.03(-0.09%) |
Nov 27, 2013 | 31.52 | 31.76 | 31.29 | 31.71 | 4,206,609 | +0.06(+0.20%) |
Nov 26, 2013 | 31.89 | 32.19 | 31.40 | 31.64 | 7,483,013 | -0.36(-1.12%) |
Nov 25, 2013 | 32.44 | 32.44 | 31.73 | 32.00 | 4,579,354 | -0.31(-0.97%) |
Nov 22, 2013 | 32.09 | 32.33 | 31.57 | 32.32 | 4,969,513 | +0.37(+1.15%) |
Nov 21, 2013 | 31.57 | 32.45 | 31.49 | 31.95 | 6,101,367 | +0.61(+1.94%) |
Nov 20, 2013 | 31.22 | 31.87 | 30.99 | 31.34 | 8,740,960 | +0.91(+2.99%) |
Nov 19, 2013 | 30.14 | 30.67 | 30.00 | 30.43 | 4,227,290 | +0.20(+0.67%) |
Nov 18, 2013 | 30.90 | 30.93 | 30.10 | 30.23 | 6,495,621 | -0.42(-1.38%) |
Nov 15, 2013 | 30.61 | 30.78 | 30.25 | 30.65 | 4,743,804 | +0.16(+0.51%) |
Nov 14, 2013 | 30.96 | 31.08 | 30.31 | 30.50 | 10,387,237 | -0.66(-2.13%) |
Nov 13, 2013 | 30.61 | 31.52 | 30.59 | 31.16 | 5,210,642 | +0.34(+1.10%) |
Nov 12, 2013 | 30.90 | 31.59 | 30.74 | 30.82 | 6,515,580 | -0.01(-0.03%) |
Nov 11, 2013 | 30.96 | 31.09 | 30.43 | 30.83 | 4,658,022 | -0.07(-0.24%) |
Nov 08, 2013 | 30.10 | 30.91 | 29.98 | 30.90 | 7,558,179 | +0.89(+2.97%) |
Nov 07, 2013 | 31.27 | 31.27 | 29.24 | 30.01 | 12,849,983 | -1.16(-3.72%) |
Nov 06, 2013 | 32.19 | 32.37 | 30.98 | 31.17 | 8,224,959 | -0.95(-2.95%) |
Nov 05, 2013 | 32.06 | 32.46 | 31.85 | 32.11 | 5,087,282 | -0.16(-0.48%) |
Nov 04, 2013 | 32.37 | 32.51 | 31.90 | 32.27 | 3,486,058 | +0.06(+0.20%) |
Nov 01, 2013 | 32.39 | 32.51 | 31.81 | 32.21 | 6,145,098 | -0.26(-0.79%) |
Oct 31, 2013 | 32.56 | 32.63 | 31.87 | 32.46 | 6,743,398 | -0.10(-0.31%) |
Oct 30, 2013 | 33.52 | 33.70 | 32.09 | 32.56 | 7,324,386 | -1.08(-3.22%) |
Oct 29, 2013 | 34.08 | 34.27 | 33.58 | 33.65 | 4,057,877 | -0.25(-0.73%) |
Oct 28, 2013 | 34.04 | 34.11 | 33.48 | 33.90 | 5,411,698 | -0.09(-0.27%) |
Oct 25, 2013 | 33.04 | 34.09 | 32.63 | 33.99 | 11,333,557 | +1.97(+6.14%) |
Oct 24, 2013 | 32.02 | 32.42 | 31.63 | 32.02 | 8,303,563 | +0.05(+0.14%) |
Oct 23, 2013 | 32.79 | 32.90 | 31.94 | 31.98 | 5,854,816 | -0.99(-3.01%) |
Oct 22, 2013 | 33.25 | 33.52 | 32.72 | 32.97 | 5,132,174 | -0.17(-0.53%) |
Oct 21, 2013 | 33.32 | 33.69 | 32.92 | 33.14 | 5,293,962 | -0.06(-0.17%) |
Oct 18, 2013 | 33.66 | 33.70 | 32.69 | 33.20 | 5,784,834 | -0.20(-0.61%) |
Oct 17, 2013 | 34.51 | 34.51 | 33.28 | 33.40 | 4,661,046 | -1.04(-3.02%) |
Oct 16, 2013 | 33.76 | 34.56 | 33.69 | 34.44 | 4,515,859 | +1.01(+3.02%) |
Oct 15, 2013 | 33.69 | 34.08 | 33.22 | 33.43 | 3,835,643 | -0.38(-1.11%) |
Oct 14, 2013 | 33.42 | 33.99 | 33.36 | 33.81 | 3,215,777 | +0.03(+0.08%) |
Oct 11, 2013 | 33.16 | 34.03 | 33.04 | 33.78 | 4,608,808 | +0.49(+1.46%) |
Oct 10, 2013 | 33.26 | 33.85 | 32.56 | 33.29 | 7,941,282 | +0.73(+2.23%) |
Oct 09, 2013 | 32.25 | 32.87 | 31.87 | 32.56 | 6,653,120 | +0.31(+0.97%) |
Oct 08, 2013 | 32.95 | 33.18 | 32.20 | 32.25 | 5,047,307 | -0.67(-2.04%) |
Oct 07, 2013 | 32.95 | 33.37 | 32.81 | 32.92 | 3,275,024 | -0.46(-1.38%) |
Oct 04, 2013 | 32.87 | 33.65 | 32.77 | 33.38 | 3,764,104 | +0.58(+1.77%) |
Oct 03, 2013 | 33.12 | 33.37 | 32.69 | 32.80 | 4,882,601 | -0.45(-1.35%) |
Oct 02, 2013 | 33.69 | 33.88 | 33.01 | 33.25 | 6,487,051 | -0.85(-2.48%) |
Oct 01, 2013 | 34.30 | 34.54 | 33.93 | 34.10 | 6,978,394 | -0.20(-0.59%) |
Sep 30, 2013 | 33.70 | 34.43 | 33.58 | 34.30 | 6,652,549 | +0.19(+0.57%) |
Sep 27, 2013 | 34.02 | 34.28 | 33.89 | 34.11 | 4,775,194 | -0.01(-0.03%) |
Sep 26, 2013 | 33.48 | 34.44 | 33.35 | 34.12 | 14,279,887 | +1.42(+4.36%) |
Sep 25, 2013 | 33.66 | 33.85 | 32.49 | 32.69 | 15,012,560 | -1.07(-3.16%) |
Sep 24, 2013 | 34.26 | 34.45 | 33.67 | 33.76 | 10,621,108 | -0.48(-1.40%) |
Sep 23, 2013 | 34.48 | 34.53 | 34.02 | 34.24 | 4,072,027 | -0.42(-1.22%) |
Sep 20, 2013 | 34.99 | 35.29 | 34.53 | 34.66 | 4,184,491 | -0.33(-0.95%) |
Sep 19, 2013 | 35.36 | 35.62 | 34.75 | 34.99 | 4,112,633 | -0.29(-0.81%) |
Sep 18, 2013 | 34.99 | 35.50 | 34.63 | 35.28 | 4,447,271 | +0.16(+0.45%) |
Sep 17, 2013 | 34.69 | 35.38 | 34.61 | 35.12 | 3,184,502 | +0.56(+1.62%) |
Sep 16, 2013 | 34.83 | 34.94 | 34.50 | 34.56 | 4,460,271 | +0.07(+0.21%) |
Sep 13, 2013 | 34.96 | 35.07 | 34.39 | 34.49 | 5,472,306 | -0.48(-1.37%) |
Sep 12, 2013 | 35.76 | 35.78 | 34.78 | 34.96 | 6,374,231 | -0.77(-2.16%) |
Sep 11, 2013 | 35.62 | 35.78 | 34.72 | 35.74 | 7,890,527 | +0.24(+0.67%) |
Sep 10, 2013 | 35.85 | 35.86 | 34.70 | 35.50 | 6,657,106 | -0.35(-0.97%) |
Sep 09, 2013 | 35.83 | 35.94 | 35.29 | 35.85 | 3,432,332 | +0.24(+0.67%) |
Sep 06, 2013 | 35.39 | 35.94 | 35.00 | 35.61 | 3,751,914 | +0.27(+0.75%) |
Sep 05, 2013 | 36.44 | 36.54 | 35.26 | 35.34 | 5,572,339 | -0.90(-2.49%) |
Sep 04, 2013 | 36.51 | 36.76 | 35.80 | 36.24 | 3,808,760 | -0.46(-1.25%) |
Sep 03, 2013 | 36.55 | 37.08 | 36.55 | 36.70 | 3,853,401 | +0.74(+2.04%) |
Aug 30, 2013 | 36.17 | 36.36 | 35.81 | 35.97 | 3,021,214 | -0.25(-0.69%) |
Aug 29, 2013 | 36.32 | 36.36 | 35.85 | 36.21 | 2,933,486 | -0.06(-0.15%) |
Aug 28, 2013 | 35.61 | 36.74 | 35.43 | 36.27 | 3,573,592 | +0.65(+1.83%) |
Aug 27, 2013 | 35.33 | 36.21 | 35.17 | 35.62 | 3,420,116 | -0.08(-0.23%) |
Aug 26, 2013 | 35.85 | 36.26 | 35.66 | 35.70 | 2,173,830 | -0.01(-0.03%) |
Aug 23, 2013 | 35.60 | 35.85 | 35.29 | 35.71 | 2,888,829 | -0.03(-0.08%) |
Aug 22, 2013 | 34.63 | 35.84 | 34.52 | 35.74 | 3,309,480 | +1.34(+3.90%) |
Aug 21, 2013 | 34.58 | 34.88 | 34.25 | 34.39 | 2,621,598 | -0.13(-0.37%) |
Aug 20, 2013 | 34.01 | 34.77 | 33.78 | 34.52 | 3,050,377 | +0.77(+2.29%) |
Aug 19, 2013 | 34.22 | 34.64 | 33.68 | 33.75 | 2,512,985 | -0.38(-1.10%) |
Aug 16, 2013 | 34.51 | 34.66 | 34.05 | 34.13 | 2,976,756 | -0.55(-1.59%) |
Aug 15, 2013 | 33.98 | 34.75 | 33.54 | 34.68 | 2,680,206 | -34.05(-49.55%) |
Aug 14, 2013 | 69.32 | 69.48 | 68.71 | 68.73 | 5,344,486 | -0.41(-0.60%) |
Aug 13, 2013 | 69.26 | 69.36 | 68.49 | 69.15 | 1,402,020 | -0.25(-0.36%) |
Aug 12, 2013 | 69.75 | 70.20 | 68.93 | 69.39 | 1,337,534 | -0.46(-0.66%) |
Aug 09, 2013 | 69.53 | 70.01 | 69.31 | 69.85 | 1,663,601 | +0.28(+0.40%) |
Aug 08, 2013 | 69.88 | 70.17 | 68.24 | 69.58 | 1,717,351 | +0.01(+0.01%) |
Aug 07, 2013 | 70.92 | 71.19 | 69.17 | 69.57 | 1,884,115 | -1.74(-2.44%) |
Aug 06, 2013 | 70.82 | 71.50 | 70.06 | 71.31 | 1,755,624 | +0.31(+0.44%) |
Aug 05, 2013 | 70.85 | 71.20 | 70.10 | 70.99 | 1,052,699 | +0.06(+0.08%) |
Aug 02, 2013 | 71.08 | 71.21 | 70.32 | 70.94 | 1,915,952 | -0.23(-0.32%) |
Aug 01, 2013 | 70.64 | 71.32 | 70.10 | 71.17 | 2,233,074 | +1.50(+2.15%) |
Jul 31, 2013 | 70.83 | 71.46 | 69.59 | 69.67 | 2,769,609 | -0.83(-1.17%) |
Jul 30, 2013 | 69.82 | 70.63 | 69.36 | 70.50 | 1,674,231 | +0.17(+0.24%) |
Jul 29, 2013 | 71.19 | 71.19 | 70.04 | 70.33 | 1,544,082 | -0.57(-0.80%) |
Jul 26, 2013 | 70.36 | 71.62 | 69.73 | 70.90 | 2,589,356 | +0.55(+0.78%) |
Jul 25, 2013 | 68.93 | 71.74 | 68.92 | 70.35 | 5,031,116 | +4.46(+6.76%) |
Jul 24, 2013 | 66.57 | 66.79 | 65.45 | 65.89 | 2,196,750 | -0.51(-0.77%) |
Jul 23, 2013 | 67.07 | 67.75 | 66.27 | 66.41 | 1,924,563 | -0.47(-0.70%) |
Jul 22, 2013 | 67.25 | 67.74 | 66.66 | 66.88 | 1,510,191 | -0.82(-1.21%) |
Jul 19, 2013 | 67.03 | 67.77 | 66.15 | 67.69 | 1,865,785 | +0.95(+1.42%) |
Jul 18, 2013 | 64.51 | 67.08 | 64.51 | 66.75 | 2,900,866 | +2.69(+4.20%) |
Jul 17, 2013 | 63.94 | 64.37 | 63.32 | 64.06 | 1,725,308 | +0.12(+0.19%) |
Jul 16, 2013 | 64.59 | 64.68 | 63.08 | 63.94 | 2,079,905 | -0.59(-0.91%) |
Jul 15, 2013 | 65.08 | 65.13 | 63.93 | 64.52 | 2,223,349 | -0.56(-0.86%) |
Jul 12, 2013 | 65.16 | 65.30 | 64.43 | 65.08 | 1,996,175 | -0.10(-0.15%) |
Jul 11, 2013 | 66.54 | 67.00 | 64.16 | 65.19 | 3,320,220 | -0.26(-0.39%) |
Jul 10, 2013 | 66.15 | 66.49 | 64.99 | 65.44 | 1,518,629 | -0.51(-0.77%) |
Jul 09, 2013 | 66.18 | 66.56 | 65.59 | 65.95 | 1,591,479 | +0.19(+0.29%) |
Jul 08, 2013 | 65.65 | 66.42 | 65.42 | 65.75 | 1,285,604 | +0.10(+0.15%) |
Jul 05, 2013 | 66.32 | 66.53 | 64.25 | 65.65 | 1,796,221 | -0.22(-0.33%) |
Jul 03, 2013 | 65.31 | 66.28 | 64.64 | 65.87 | 1,549,049 | +0.51(+0.79%) |
Jul 02, 2013 | 65.06 | 66.46 | 64.81 | 65.36 | 2,109,573 | +0.47(+0.72%) |
Jul 01, 2013 | 65.87 | 66.24 | 64.63 | 64.89 | 2,525,734 | -0.37(-0.56%) |
Jun 28, 2013 | 64.65 | 65.78 | 63.72 | 65.26 | 3,465,351 | +0.20(+0.31%) |
Jun 27, 2013 | 65.95 | 66.27 | 64.86 | 65.06 | 1,873,151 | -0.89(-1.35%) |
Jun 26, 2013 | 65.28 | 66.29 | 64.19 | 65.95 | 1,800,598 | +1.30(+2.02%) |
Jun 25, 2013 | 64.26 | 64.93 | 63.30 | 64.64 | 1,673,240 | +1.18(+1.85%) |
Jun 24, 2013 | 61.83 | 64.03 | 60.35 | 63.47 | 2,233,993 | +0.98(+1.57%) |
Jun 21, 2013 | 63.74 | 63.75 | 61.60 | 62.48 | 3,142,483 | -0.86(-1.36%) |
Jun 20, 2013 | 64.51 | 64.71 | 63.10 | 63.35 | 1,917,516 | -2.32(-3.54%) |
Jun 19, 2013 | 66.37 | 66.83 | 65.64 | 65.67 | 1,219,929 | -0.64(-0.97%) |
Jun 18, 2013 | 65.61 | 66.94 | 65.26 | 66.32 | 1,443,994 | +0.79(+1.21%) |
Jun 17, 2013 | 64.75 | 65.72 | 64.61 | 65.53 | 1,714,238 | +1.63(+2.55%) |
Jun 14, 2013 | 64.96 | 65.17 | 63.46 | 63.90 | 1,548,274 | -0.95(-1.46%) |
Jun 13, 2013 | 63.69 | 64.96 | 63.26 | 64.85 | 2,254,262 | +1.03(+1.61%) |
Jun 12, 2013 | 65.26 | 65.49 | 63.52 | 63.82 | 1,717,983 | -0.98(-1.52%) |
Jun 11, 2013 | 64.80 | 65.59 | 64.23 | 64.80 | 1,727,901 | -1.03(-1.56%) |
Jun 10, 2013 | 66.73 | 67.03 | 65.37 | 65.83 | 1,791,327 | -0.62(-0.93%) |
Jun 07, 2013 | 65.29 | 66.73 | 65.04 | 66.44 | 1,650,497 | +1.59(+2.45%) |
Jun 06, 2013 | 64.15 | 65.17 | 63.56 | 64.85 | 1,783,429 | +0.31(+0.48%) |
Jun 05, 2013 | 64.54 | 64.93 | 63.85 | 64.54 | 1,481,369 | -0.17(-0.26%) |
Jun 04, 2013 | 64.99 | 65.77 | 63.99 | 64.71 | 1,667,338 | -0.48(-0.73%) |
Jun 03, 2013 | 64.78 | 65.86 | 64.55 | 65.19 | 1,935,768 | +0.53(+0.82%) |
May 31, 2013 | 65.87 | 66.50 | 64.64 | 64.65 | 1,857,835 | -1.66(-2.51%) |
May 30, 2013 | 66.34 | 66.80 | 65.52 | 66.32 | 1,934,036 | -0.02(-0.03%) |
May 29, 2013 | 66.16 | 67.22 | 65.96 | 66.33 | 1,600,487 | -0.28(-0.41%) |
May 28, 2013 | 66.81 | 68.21 | 66.02 | 66.61 | 1,889,505 | +1.41(+2.16%) |
May 24, 2013 | 65.81 | 66.31 | 64.73 | 65.20 | 1,908,165 | -1.23(-1.85%) |
May 23, 2013 | 64.15 | 66.72 | 63.13 | 66.43 | 2,348,673 | +1.59(+2.45%) |
May 22, 2013 | 65.46 | 66.64 | 64.14 | 64.85 | 2,578,840 | -0.50(-0.76%) |
May 21, 2013 | 66.55 | 66.89 | 64.45 | 65.34 | 2,429,747 | -1.08(-1.62%) |
May 20, 2013 | 64.61 | 66.70 | 64.60 | 66.42 | 3,047,502 | +1.84(+2.85%) |
May 17, 2013 | 62.47 | 64.76 | 62.38 | 64.58 | 2,426,942 | +2.34(+3.77%) |
May 16, 2013 | 62.97 | 63.79 | 62.03 | 62.24 | 2,177,308 | -0.74(-1.17%) |
May 15, 2013 | 62.70 | 63.38 | 62.01 | 62.97 | 2,132,827 | +1.74(+2.84%) |
May 13, 2013 | 61.26 | 61.91 | 61.08 | 61.23 | 1,324,604 | -0.17(-0.27%) |
May 10, 2013 | 61.99 | 61.99 | 60.66 | 61.40 | 1,576,463 | -0.75(-1.21%) |
May 09, 2013 | 62.30 | 63.07 | 61.44 | 62.15 | 1,687,501 | -0.42(-0.68%) |
May 08, 2013 | 62.44 | 62.96 | 61.74 | 62.58 | 1,496,055 | +0.28(+0.44%) |
May 07, 2013 | 62.57 | 63.37 | 62.27 | 62.30 | 1,822,968 | -0.23(-0.37%) |
May 06, 2013 | 61.83 | 63.59 | 61.72 | 62.53 | 1,750,693 | +0.70(+1.13%) |
May 03, 2013 | 61.40 | 62.47 | 60.78 | 61.83 | 1,929,613 | +1.05(+1.72%) |
May 02, 2013 | 61.11 | 62.29 | 60.63 | 60.78 | 2,322,275 | -0.02(-0.03%) |