Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 71.77 | 74.59 | 71.32 | 73.09 | 2,727,708 | +0.52(+0.72%) |
Apr 29, 2014 | 73.28 | 73.43 | 72.21 | 72.57 | 2,667,753 | -0.07(-0.09%) |
Apr 28, 2014 | 73.29 | 73.96 | 71.41 | 72.64 | 2,373,898 | -0.20(-0.27%) |
Apr 25, 2014 | 74.02 | 74.23 | 72.69 | 72.84 | 1,810,102 | -1.68(-2.26%) |
Apr 24, 2014 | 75.64 | 75.85 | 73.91 | 74.52 | 2,067,840 | -0.53(-0.71%) |
Apr 23, 2014 | 76.12 | 76.34 | 74.71 | 75.05 | 1,802,935 | -1.37(-1.79%) |
Apr 22, 2014 | 76.41 | 76.97 | 76.11 | 76.42 | 1,633,500 | -0.14(-0.18%) |
Apr 21, 2014 | 76.15 | 76.61 | 75.26 | 76.56 | 1,627,455 | +1.00(+1.33%) |
Apr 17, 2014 | 74.56 | 75.56 | 75.56 | 75.56 | 2,008,052 | +0.64(+0.85%) |
Apr 16, 2014 | 74.69 | 75.23 | 73.83 | 74.92 | 1,650,528 | +0.76(+1.02%) |
Apr 15, 2014 | 74.82 | 75.11 | 73.04 | 74.16 | 2,193,463 | -0.81(-1.08%) |
Apr 14, 2014 | 73.68 | 75.17 | 73.46 | 74.98 | 2,338,914 | +1.78(+2.43%) |
Apr 11, 2014 | 72.69 | 73.82 | 72.36 | 73.20 | 2,712,274 | +0.03(+0.05%) |
Apr 10, 2014 | 75.91 | 76.27 | 73.17 | 73.17 | 2,717,348 | -2.56(-3.38%) |
Apr 09, 2014 | 75.48 | 75.93 | 73.92 | 75.72 | 2,388,778 | +0.22(+0.30%) |
Apr 08, 2014 | 74.45 | 75.74 | 74.30 | 75.50 | 2,495,236 | +1.15(+1.54%) |
Apr 07, 2014 | 75.01 | 76.14 | 73.75 | 74.36 | 2,958,542 | -0.75(-0.99%) |
Apr 04, 2014 | 78.27 | 78.84 | 74.70 | 75.10 | 3,045,986 | -2.46(-3.17%) |
Apr 03, 2014 | 77.71 | 78.47 | 77.22 | 77.56 | 1,941,906 | -0.56(-0.72%) |
Apr 02, 2014 | 77.78 | 78.46 | 76.76 | 78.12 | 2,102,972 | +0.50(+0.64%) |
Apr 01, 2014 | 76.81 | 77.92 | 76.41 | 77.62 | 2,576,088 | +1.43(+1.87%) |
Mar 31, 2014 | 74.46 | 76.74 | 73.92 | 76.20 | 3,111,658 | +2.00(+2.70%) |
Mar 28, 2014 | 74.56 | 75.46 | 73.83 | 74.20 | 1,877,069 | -0.24(-0.32%) |
Mar 27, 2014 | 73.87 | 74.96 | 73.67 | 74.44 | 2,454,977 | +0.31(+0.41%) |
Mar 26, 2014 | 74.90 | 75.60 | 74.10 | 74.13 | 2,632,009 | -0.18(-0.25%) |
Mar 25, 2014 | 72.77 | 74.71 | 72.57 | 74.31 | 2,467,392 | +1.55(+2.13%) |
Mar 24, 2014 | 72.89 | 73.52 | 71.71 | 72.77 | 2,806,086 | -0.53(-0.72%) |
Mar 21, 2014 | 73.56 | 73.78 | 72.51 | 73.30 | 3,883,994 | +0.52(+0.72%) |
Mar 20, 2014 | 70.85 | 72.91 | 70.46 | 72.78 | 2,389,226 | +1.75(+2.47%) |
Mar 19, 2014 | 71.33 | 71.38 | 70.27 | 71.02 | 1,960,337 | -0.37(-0.52%) |
Mar 18, 2014 | 70.38 | 71.50 | 69.90 | 71.39 | 1,617,909 | +0.98(+1.39%) |
Mar 17, 2014 | 70.59 | 71.12 | 69.72 | 70.42 | 3,468,607 | +0.10(+0.15%) |
Mar 14, 2014 | 69.32 | 70.40 | 69.29 | 70.31 | 2,038,042 | +0.67(+0.96%) |
Mar 13, 2014 | 69.85 | 70.30 | 69.00 | 69.65 | 2,457,628 | +0.04(+0.06%) |
Mar 12, 2014 | 68.33 | 69.77 | 68.17 | 69.61 | 1,583,640 | +0.79(+1.14%) |
Mar 11, 2014 | 70.53 | 70.90 | 68.57 | 68.82 | 2,324,506 | -1.57(-2.23%) |
Mar 10, 2014 | 69.87 | 71.66 | 69.55 | 70.39 | 2,676,168 | +0.71(+1.02%) |
Mar 07, 2014 | 72.22 | 72.22 | 69.39 | 69.68 | 2,515,502 | -2.04(-2.85%) |
Mar 06, 2014 | 73.13 | 73.48 | 71.27 | 71.73 | 2,300,226 | -1.33(-1.82%) |
Mar 05, 2014 | 73.31 | 73.58 | 72.83 | 73.06 | 1,356,631 | -0.36(-0.48%) |
Mar 04, 2014 | 73.31 | 74.12 | 73.04 | 73.41 | 1,958,078 | +0.71(+0.98%) |
Mar 03, 2014 | 71.34 | 73.14 | 70.69 | 72.70 | 2,040,260 | +0.75(+1.05%) |
Feb 28, 2014 | 72.68 | 72.89 | 71.25 | 71.95 | 3,269,245 | -1.18(-1.62%) |
Feb 27, 2014 | 73.53 | 73.78 | 72.39 | 73.13 | 2,067,728 | -0.71(-0.96%) |
Feb 26, 2014 | 72.90 | 74.26 | 72.78 | 73.84 | 2,740,135 | +1.23(+1.70%) |
Feb 25, 2014 | 73.20 | 73.61 | 72.34 | 72.61 | 1,584,729 | -0.67(-0.91%) |
Feb 24, 2014 | 72.87 | 73.87 | 72.79 | 73.28 | 2,128,242 | +0.49(+0.67%) |
Feb 21, 2014 | 71.60 | 72.91 | 71.54 | 72.79 | 2,469,539 | +1.46(+2.05%) |
Feb 20, 2014 | 70.76 | 71.42 | 69.81 | 71.33 | 1,983,355 | +0.65(+0.92%) |
Feb 19, 2014 | 71.07 | 71.78 | 70.53 | 70.67 | 1,801,390 | -0.74(-1.03%) |
Feb 18, 2014 | 72.05 | 72.78 | 71.35 | 71.41 | 1,709,289 | -0.31(-0.43%) |
Feb 14, 2014 | 72.02 | 71.72 | 71.72 | 71.72 | 1,464,052 | +0.03(+0.05%) |
Feb 13, 2014 | 70.54 | 71.75 | 70.34 | 71.68 | 1,756,990 | +0.50(+0.70%) |
Feb 12, 2014 | 70.32 | 71.80 | 70.23 | 71.19 | 1,937,747 | +0.99(+1.41%) |
Feb 11, 2014 | 69.92 | 70.55 | 69.43 | 70.19 | 1,545,522 | +0.15(+0.21%) |
Feb 10, 2014 | 69.87 | 70.63 | 69.14 | 70.05 | 1,717,237 | +0.01(+0.01%) |
Feb 07, 2014 | 69.45 | 70.64 | 68.48 | 70.04 | 2,330,944 | +1.10(+1.60%) |
Feb 06, 2014 | 68.92 | 69.41 | 68.54 | 68.94 | 1,464,048 | +0.50(+0.74%) |
Feb 05, 2014 | 68.69 | 69.40 | 66.86 | 68.43 | 2,736,817 | -0.63(-0.91%) |
Feb 04, 2014 | 69.49 | 69.61 | 68.10 | 69.06 | 2,257,643 | +0.00(+0.00%) |
Feb 03, 2014 | 70.88 | 71.66 | 68.83 | 69.06 | 3,042,810 | -2.21(-3.10%) |
Jan 31, 2014 | 70.69 | 71.90 | 70.60 | 71.27 | 2,473,302 | -0.64(-0.89%) |
Jan 30, 2014 | 70.19 | 72.08 | 69.96 | 71.91 | 3,539,162 | +2.27(+3.25%) |
Jan 29, 2014 | 68.61 | 70.29 | 68.41 | 69.64 | 3,048,357 | +0.69(+1.00%) |
Jan 28, 2014 | 69.20 | 69.96 | 68.26 | 68.95 | 5,395,401 | -1.01(-1.44%) |
Jan 27, 2014 | 70.30 | 71.06 | 69.89 | 69.96 | 2,759,673 | -0.34(-0.48%) |
Jan 24, 2014 | 71.20 | 72.27 | 70.29 | 70.30 | 3,112,558 | -1.70(-2.35%) |
Jan 23, 2014 | 71.85 | 73.29 | 69.93 | 72.00 | 5,241,606 | -0.85(-1.17%) |
Jan 22, 2014 | 73.17 | 73.85 | 72.71 | 72.85 | 3,015,181 | -0.65(-0.88%) |
Jan 21, 2014 | 74.44 | 74.80 | 72.64 | 73.50 | 3,696,871 | +0.03(+0.04%) |
Jan 17, 2014 | 73.17 | 73.46 | 73.46 | 73.46 | 3,547,264 | -0.11(-0.15%) |
Jan 16, 2014 | 73.93 | 74.47 | 73.18 | 73.57 | 3,415,821 | -0.02(-0.03%) |
Jan 15, 2014 | 72.69 | 73.78 | 72.41 | 73.59 | 2,216,864 | +0.90(+1.24%) |
Jan 14, 2014 | 70.07 | 72.75 | 70.07 | 72.69 | 2,406,326 | +2.71(+3.88%) |
Jan 13, 2014 | 70.61 | 71.71 | 69.72 | 69.98 | 2,323,267 | -0.70(-0.99%) |
Jan 10, 2014 | 70.55 | 71.12 | 70.31 | 70.68 | 2,419,903 | +0.45(+0.64%) |
Jan 09, 2014 | 71.85 | 72.08 | 70.10 | 70.24 | 2,781,030 | -1.23(-1.72%) |
Jan 08, 2014 | 71.10 | 72.66 | 71.00 | 71.47 | 4,719,469 | +0.63(+0.89%) |
Jan 07, 2014 | 68.99 | 71.25 | 68.68 | 70.84 | 2,852,513 | +2.28(+3.33%) |
Jan 06, 2014 | 69.04 | 69.58 | 68.48 | 68.56 | 2,277,369 | -0.32(-0.47%) |
Jan 03, 2014 | 68.34 | 69.24 | 68.00 | 68.88 | 1,905,776 | +0.50(+0.73%) |
Jan 02, 2014 | 69.30 | 69.33 | 68.30 | 68.38 | 1,924,734 | -1.01(-1.45%) |
Dec 31, 2013 | 69.09 | 69.39 | 69.39 | 69.39 | 1,516,041 | +0.26(+0.37%) |
Dec 30, 2013 | 68.66 | 69.47 | 68.43 | 69.14 | 970,548 | +0.64(+0.93%) |
Dec 27, 2013 | 68.72 | 69.33 | 68.28 | 68.50 | 1,034,602 | -0.22(-0.31%) |
Dec 26, 2013 | 68.66 | 68.94 | 68.04 | 68.71 | 883,412 | +0.43(+0.63%) |
Dec 24, 2013 | 67.61 | 68.61 | 67.57 | 68.28 | 645,238 | -0.06(-0.08%) |
Dec 23, 2013 | 69.02 | 69.06 | 67.90 | 68.34 | 1,798,440 | +0.21(+0.30%) |
Dec 20, 2013 | 68.20 | 68.83 | 67.53 | 68.14 | 4,793,324 | +0.48(+0.71%) |
Dec 19, 2013 | 67.62 | 67.77 | 66.92 | 67.66 | 2,676,502 | +0.00(+0.00%) |
Dec 18, 2013 | 68.63 | 68.65 | 66.41 | 67.66 | 5,195,953 | -1.07(-1.56%) |
Dec 17, 2013 | 67.88 | 69.80 | 67.34 | 68.73 | 4,750,852 | +1.43(+2.13%) |
Dec 16, 2013 | 65.76 | 67.44 | 65.56 | 67.30 | 3,837,752 | +2.15(+3.30%) |
Dec 13, 2013 | 65.75 | 65.76 | 64.59 | 65.14 | 2,614,764 | +0.16(+0.24%) |
Dec 12, 2013 | 64.59 | 65.44 | 64.07 | 64.99 | 2,501,939 | +0.83(+1.30%) |
Dec 11, 2013 | 65.57 | 65.57 | 64.10 | 64.16 | 2,561,706 | -1.22(-1.87%) |
Dec 10, 2013 | 64.73 | 65.56 | 63.35 | 65.37 | 2,010,894 | +0.44(+0.67%) |
Dec 09, 2013 | 64.97 | 65.84 | 64.30 | 64.94 | 3,273,850 | -0.09(-0.14%) |
Dec 06, 2013 | 64.11 | 65.23 | 63.72 | 65.03 | 0 | +1.76(+2.77%) |
Dec 05, 2013 | 63.75 | 64.02 | 62.90 | 63.27 | 2,182,604 | -0.65(-1.02%) |
Dec 04, 2013 | 63.22 | 64.93 | 62.90 | 63.92 | 3,586,779 | +1.68(+2.70%) |
Dec 03, 2013 | 61.93 | 62.25 | 61.32 | 62.24 | 2,318,536 | +0.07(+0.12%) |
Dec 02, 2013 | 61.35 | 62.63 | 61.30 | 62.17 | 1,947,619 | +0.33(+0.53%) |
Nov 29, 2013 | 63.02 | 63.33 | 61.65 | 61.84 | 0 | -0.95(-1.51%) |
Nov 27, 2013 | 62.19 | 63.00 | 61.72 | 62.79 | 0 | +1.10(+1.78%) |
Nov 26, 2013 | 61.88 | 62.02 | 61.16 | 61.69 | 0 | +0.05(+0.07%) |
Nov 25, 2013 | 62.09 | 62.61 | 61.63 | 61.65 | 1,736,032 | -0.27(-0.43%) |
Nov 22, 2013 | 61.84 | 62.04 | 61.06 | 61.91 | 0 | +0.25(+0.40%) |
Nov 21, 2013 | 61.28 | 61.93 | 60.78 | 61.67 | 2,129,699 | +0.73(+1.20%) |
Nov 20, 2013 | 61.05 | 61.25 | 60.71 | 60.93 | 0 | +0.27(+0.45%) |
Nov 19, 2013 | 60.62 | 61.54 | 60.17 | 60.66 | 2,429,538 | -0.54(-0.88%) |
Nov 18, 2013 | 62.42 | 62.50 | 61.02 | 61.20 | 2,704,469 | -1.06(-1.71%) |
Nov 15, 2013 | 62.58 | 62.71 | 60.59 | 62.26 | 0 | -0.25(-0.40%) |
Nov 14, 2013 | 59.69 | 62.70 | 59.34 | 62.51 | 4,336,268 | +2.81(+4.71%) |
Nov 13, 2013 | 58.75 | 59.72 | 58.54 | 59.70 | 1,791,711 | +0.26(+0.43%) |
Nov 12, 2013 | 58.91 | 59.75 | 58.91 | 59.44 | 0 | +0.47(+0.80%) |
Nov 11, 2013 | 58.72 | 59.32 | 57.81 | 58.97 | 1,457,107 | -0.09(-0.15%) |
Nov 08, 2013 | 57.97 | 59.37 | 57.88 | 59.06 | 0 | +1.19(+2.05%) |
Nov 07, 2013 | 59.10 | 59.46 | 57.52 | 57.88 | 2,723,716 | -0.94(-1.59%) |
Nov 06, 2013 | 59.18 | 59.72 | 58.22 | 58.82 | 1,550,267 | +0.15(+0.25%) |
Nov 05, 2013 | 59.06 | 59.30 | 57.74 | 58.67 | 2,586,222 | -0.73(-1.22%) |
Nov 04, 2013 | 57.69 | 59.75 | 57.69 | 59.39 | 3,760,249 | +1.83(+3.18%) |
Nov 01, 2013 | 56.74 | 57.60 | 56.15 | 57.56 | 0 | +0.18(+0.32%) |
Oct 31, 2013 | 59.23 | 59.75 | 57.09 | 57.38 | 5,117,504 | -2.95(-4.89%) |
Oct 30, 2013 | 60.09 | 60.48 | 59.64 | 60.33 | 1,768,293 | +0.39(+0.65%) |
Oct 29, 2013 | 59.52 | 60.87 | 59.26 | 59.94 | 2,102,878 | +0.26(+0.43%) |
Oct 28, 2013 | 59.88 | 60.05 | 59.13 | 59.69 | 2,270,014 | -0.16(-0.28%) |
Oct 25, 2013 | 59.71 | 61.25 | 58.91 | 59.85 | 0 | +1.72(+2.96%) |
Oct 24, 2013 | 57.84 | 58.41 | 57.32 | 58.13 | 2,805,685 | +0.35(+0.61%) |
Oct 23, 2013 | 59.27 | 59.27 | 57.52 | 57.78 | 2,608,261 | -1.75(-2.94%) |
Oct 22, 2013 | 60.00 | 60.55 | 59.19 | 59.52 | 2,553,366 | -0.07(-0.11%) |
Oct 21, 2013 | 59.22 | 59.62 | 58.68 | 59.59 | 2,180,130 | +0.45(+0.77%) |
Oct 18, 2013 | 58.13 | 59.18 | 57.62 | 59.14 | 2,324,079 | +1.07(+1.84%) |
Oct 17, 2013 | 56.85 | 58.44 | 56.65 | 58.07 | 2,522,680 | +0.94(+1.65%) |
Oct 16, 2013 | 56.69 | 57.55 | 56.34 | 57.12 | 2,658,067 | +0.82(+1.46%) |
Oct 15, 2013 | 56.33 | 57.18 | 56.19 | 56.30 | 2,375,944 | -0.48(-0.84%) |
Oct 14, 2013 | 54.71 | 56.79 | 54.55 | 56.78 | 2,539,494 | +1.79(+3.25%) |
Oct 11, 2013 | 53.90 | 55.30 | 53.48 | 54.99 | 0 | +0.99(+1.83%) |
Oct 10, 2013 | 52.71 | 54.04 | 52.46 | 54.00 | 2,163,013 | +1.99(+3.82%) |
Oct 09, 2013 | 52.35 | 52.49 | 51.42 | 52.02 | 1,593,205 | -0.21(-0.41%) |
Oct 08, 2013 | 53.18 | 53.82 | 52.21 | 52.23 | 2,167,233 | -0.84(-1.58%) |
Oct 07, 2013 | 52.94 | 53.52 | 52.78 | 53.07 | 1,824,126 | -0.52(-0.97%) |
Oct 04, 2013 | 52.89 | 53.71 | 52.33 | 53.59 | 0 | +0.73(+1.37%) |
Oct 03, 2013 | 52.83 | 53.29 | 52.31 | 52.87 | 2,074,561 | -0.32(-0.60%) |
Oct 02, 2013 | 52.44 | 53.25 | 51.88 | 53.19 | 2,273,256 | +0.41(+0.78%) |
Oct 01, 2013 | 52.38 | 53.08 | 52.06 | 52.77 | 2,030,838 | +0.53(+1.01%) |
Sep 30, 2013 | 51.54 | 52.32 | 51.09 | 52.25 | 2,397,933 | +0.07(+0.13%) |
Sep 27, 2013 | 51.95 | 52.71 | 51.70 | 52.18 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 54.15 | 54.17 | 51.84 | 52.18 | 2,669,240 | -1.53(-2.85%) |
Sep 25, 2013 | 53.26 | 53.88 | 52.62 | 53.71 | 3,667,415 | +0.62(+1.16%) |
Sep 24, 2013 | 52.18 | 53.30 | 51.78 | 53.10 | 2,420,732 | +1.16(+2.23%) |
Sep 23, 2013 | 51.92 | 52.41 | 51.42 | 51.94 | 1,279,400 | -0.34(-0.64%) |
Sep 20, 2013 | 52.86 | 53.12 | 52.24 | 52.28 | 0 | -0.58(-1.10%) |
Sep 19, 2013 | 53.01 | 53.20 | 52.38 | 52.86 | 3,033,109 | +0.09(+0.17%) |
Sep 18, 2013 | 53.36 | 53.81 | 52.45 | 52.77 | 0 | -0.66(-1.24%) |
Sep 17, 2013 | 53.35 | 53.80 | 53.02 | 53.43 | 0 | +0.06(+0.11%) |
Sep 16, 2013 | 53.95 | 53.95 | 53.11 | 53.38 | 0 | +0.54(+1.03%) |
Sep 13, 2013 | 53.41 | 53.41 | 52.58 | 52.84 | 0 | -0.10(-0.19%) |
Sep 12, 2013 | 53.87 | 54.04 | 52.88 | 52.93 | 2,076,848 | -1.12(-2.07%) |
Sep 11, 2013 | 54.27 | 54.76 | 53.85 | 54.05 | 2,823,485 | -0.21(-0.38%) |
Sep 10, 2013 | 53.98 | 54.54 | 53.53 | 54.26 | 3,200,798 | +0.57(+1.05%) |
Sep 09, 2013 | 53.36 | 53.98 | 52.84 | 53.69 | 0 | +0.34(+0.63%) |
Sep 06, 2013 | 53.52 | 53.69 | 52.21 | 53.35 | 0 | -0.09(-0.17%) |
Sep 05, 2013 | 53.03 | 53.79 | 52.90 | 53.44 | 1,822,737 | +0.21(+0.39%) |
Sep 04, 2013 | 52.02 | 53.33 | 51.10 | 53.24 | 2,564,187 | +1.31(+2.51%) |
Sep 03, 2013 | 51.46 | 52.71 | 51.31 | 51.93 | 3,382,469 | +1.03(+2.03%) |
Aug 30, 2013 | 50.02 | 51.05 | 49.50 | 50.90 | 0 | +1.05(+2.11%) |
Aug 29, 2013 | 50.91 | 50.91 | 48.73 | 49.85 | 4,770,053 | -1.43(-2.79%) |
Aug 28, 2013 | 50.61 | 51.81 | 50.40 | 51.28 | 1,972,758 | +0.84(+1.66%) |
Aug 27, 2013 | 52.48 | 52.82 | 50.31 | 50.44 | 3,892,722 | -2.76(-5.19%) |
Aug 26, 2013 | 53.78 | 54.01 | 53.13 | 53.20 | 2,333,601 | -0.52(-0.96%) |
Aug 23, 2013 | 55.50 | 55.52 | 53.57 | 53.71 | 0 | -1.54(-2.78%) |
Aug 22, 2013 | 54.70 | 55.48 | 54.44 | 55.25 | 1,430,605 | +0.76(+1.40%) |
Aug 21, 2013 | 53.24 | 55.20 | 53.11 | 54.49 | 3,465,584 | +1.12(+2.11%) |
Aug 20, 2013 | 52.74 | 53.45 | 52.30 | 53.36 | 1,892,872 | +0.66(+1.25%) |
Aug 19, 2013 | 52.61 | 53.60 | 52.57 | 52.70 | 2,217,008 | -0.33(-0.62%) |
Aug 16, 2013 | 54.07 | 54.18 | 53.01 | 53.03 | 0 | -1.17(-2.15%) |
Aug 15, 2013 | 55.55 | 55.61 | 54.16 | 54.20 | 2,722,736 | -2.03(-3.61%) |
Aug 14, 2013 | 56.11 | 56.42 | 55.77 | 56.23 | 1,912,254 | +0.07(+0.12%) |
Aug 13, 2013 | 56.28 | 56.51 | 55.63 | 56.16 | 2,356,458 | +0.20(+0.35%) |
Aug 12, 2013 | 55.06 | 56.22 | 55.06 | 55.96 | 2,043,454 | +0.55(+0.99%) |
Aug 09, 2013 | 54.58 | 55.58 | 54.55 | 55.41 | 3,205,094 | +0.64(+1.17%) |
Aug 08, 2013 | 52.70 | 54.88 | 52.70 | 54.77 | 3,127,847 | +2.55(+4.87%) |
Aug 07, 2013 | 52.87 | 52.91 | 51.87 | 52.23 | 2,290,759 | -0.69(-1.30%) |
Aug 06, 2013 | 52.99 | 53.21 | 52.32 | 52.92 | 1,935,387 | -0.28(-0.52%) |
Aug 05, 2013 | 53.48 | 53.91 | 52.98 | 53.20 | 1,568,807 | -0.30(-0.55%) |
Aug 02, 2013 | 54.19 | 54.27 | 53.36 | 53.49 | 1,993,627 | -1.05(-1.93%) |
Aug 01, 2013 | 53.57 | 54.67 | 53.03 | 54.54 | 2,603,401 | +1.69(+3.20%) |
Jul 31, 2013 | 53.67 | 53.89 | 52.56 | 52.85 | 0 | -0.58(-1.09%) |
Jul 30, 2013 | 51.65 | 53.61 | 51.60 | 53.43 | 0 | +2.04(+3.98%) |
Jul 29, 2013 | 51.65 | 51.72 | 51.00 | 51.39 | 0 | -0.02(-0.05%) |
Jul 26, 2013 | 51.89 | 51.90 | 50.66 | 51.42 | 0 | -0.74(-1.42%) |
Jul 25, 2013 | 52.13 | 52.67 | 50.48 | 52.15 | 0 | -3.28(-5.92%) |
Jul 24, 2013 | 54.40 | 55.66 | 54.16 | 55.44 | 4,006,462 | -0.25(-0.44%) |
Jul 23, 2013 | 57.81 | 57.88 | 55.51 | 55.68 | 0 | -1.86(-3.22%) |
Jul 22, 2013 | 57.20 | 57.97 | 57.29 | 57.54 | 0 | +0.25(+0.43%) |
Jul 19, 2013 | 57.09 | 57.67 | 56.66 | 57.29 | 2,127,712 | +0.11(+0.20%) |
Jul 18, 2013 | 56.52 | 57.46 | 56.31 | 57.18 | 2,121,887 | +0.88(+1.56%) |
Jul 17, 2013 | 56.18 | 56.37 | 55.59 | 56.30 | 1,213,601 | +0.57(+1.02%) |
Jul 16, 2013 | 56.19 | 56.27 | 55.64 | 55.73 | 0 | -0.29(-0.51%) |
Jul 15, 2013 | 55.75 | 56.37 | 55.69 | 56.02 | 0 | +0.31(+0.56%) |
Jul 12, 2013 | 55.22 | 55.77 | 55.00 | 55.71 | 0 | +0.69(+1.25%) |
Jul 11, 2013 | 55.88 | 56.35 | 54.75 | 55.02 | 0 | -0.17(-0.31%) |
Jul 10, 2013 | 54.37 | 55.22 | 54.19 | 55.19 | 0 | +0.85(+1.56%) |
Jul 09, 2013 | 54.21 | 54.43 | 53.18 | 54.35 | 0 | +0.80(+1.50%) |
Jul 08, 2013 | 53.04 | 53.64 | 53.02 | 53.54 | 0 | +0.58(+1.10%) |
Jul 05, 2013 | 52.38 | 53.14 | 51.99 | 52.96 | 0 | +1.07(+2.06%) |
Jul 03, 2013 | 51.63 | 52.38 | 51.36 | 51.89 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 51.52 | 52.18 | 51.24 | 51.87 | 0 | +0.10(+0.19%) |
Jul 01, 2013 | 50.97 | 52.13 | 50.97 | 51.77 | 0 | +0.80(+1.56%) |
Jun 28, 2013 | 51.16 | 51.61 | 50.61 | 50.97 | 5,350,579 | -0.44(-0.85%) |
Jun 27, 2013 | 50.81 | 51.83 | 50.42 | 51.41 | 0 | +1.57(+3.15%) |
Jun 26, 2013 | 49.67 | 50.41 | 49.54 | 49.84 | 0 | +0.53(+1.08%) |
Jun 25, 2013 | 48.71 | 49.48 | 48.41 | 49.31 | 0 | +1.25(+2.60%) |
Jun 24, 2013 | 48.94 | 49.09 | 47.65 | 48.06 | 0 | -1.35(-2.74%) |
Jun 21, 2013 | 50.36 | 50.61 | 49.25 | 49.41 | 4,921,317 | -1.07(-2.11%) |
Jun 20, 2013 | 51.59 | 51.60 | 50.05 | 50.48 | 0 | -1.71(-3.27%) |
Jun 19, 2013 | 53.07 | 53.19 | 52.13 | 52.19 | 0 | -0.90(-1.70%) |
Jun 18, 2013 | 53.25 | 53.57 | 53.03 | 53.09 | 2,785,313 | +0.02(+0.03%) |
Jun 17, 2013 | 52.98 | 53.36 | 52.62 | 53.07 | 0 | +0.63(+1.21%) |
Jun 14, 2013 | 52.93 | 53.08 | 52.26 | 52.44 | 0 | -0.31(-0.59%) |
Jun 13, 2013 | 52.66 | 52.95 | 51.98 | 52.75 | 2,274,290 | +0.29(+0.55%) |
Jun 12, 2013 | 53.25 | 53.57 | 52.35 | 52.47 | 1,964,838 | -0.52(-0.98%) |
Jun 11, 2013 | 52.52 | 53.37 | 52.43 | 52.98 | 2,982,250 | -0.06(-0.11%) |
Jun 10, 2013 | 52.38 | 53.06 | 51.83 | 53.04 | 0 | +0.38(+0.72%) |
Jun 07, 2013 | 52.60 | 52.84 | 52.01 | 52.66 | 0 | +0.24(+0.45%) |
Jun 06, 2013 | 51.72 | 52.45 | 51.28 | 52.43 | 2,128,068 | +0.86(+1.67%) |
Jun 05, 2013 | 51.72 | 52.47 | 51.14 | 51.56 | 0 | -0.50(-0.96%) |
Jun 04, 2013 | 52.50 | 53.06 | 51.78 | 52.06 | 0 | -0.31(-0.60%) |
Jun 03, 2013 | 51.74 | 52.42 | 50.99 | 52.38 | 2,920,797 | +0.39(+0.76%) |
May 31, 2013 | 51.97 | 52.75 | 51.75 | 51.98 | 3,870,104 | -0.39(-0.74%) |
May 30, 2013 | 52.51 | 52.59 | 52.06 | 52.37 | 2,566,644 | +0.05(+0.09%) |
May 29, 2013 | 51.17 | 52.65 | 51.17 | 52.32 | 2,191,009 | +0.71(+1.38%) |
May 28, 2013 | 51.63 | 52.31 | 51.38 | 51.60 | 2,205,080 | +0.46(+0.90%) |
May 24, 2013 | 50.76 | 51.38 | 50.11 | 51.14 | 0 | +0.03(+0.06%) |
May 23, 2013 | 49.13 | 51.41 | 49.13 | 51.11 | 3,906,452 | +1.53(+3.08%) |
May 22, 2013 | 49.82 | 51.02 | 49.31 | 49.58 | 0 | -0.26(-0.53%) |
May 21, 2013 | 49.17 | 50.03 | 48.94 | 49.85 | 0 | +1.04(+2.14%) |
May 20, 2013 | 49.40 | 49.74 | 48.71 | 48.80 | 0 | -0.83(-1.67%) |
May 17, 2013 | 48.79 | 49.65 | 48.54 | 49.63 | 0 | +1.16(+2.39%) |
May 16, 2013 | 48.94 | 49.58 | 48.45 | 48.48 | 3,369,122 | -0.43(-0.87%) |
May 15, 2013 | 48.68 | 49.08 | 48.25 | 48.90 | 0 | +1.36(+2.87%) |
May 13, 2013 | 47.87 | 48.09 | 47.23 | 47.54 | 0 | -0.46(-0.96%) |
May 10, 2013 | 47.52 | 48.01 | 47.15 | 48.00 | 0 | +0.65(+1.37%) |
May 09, 2013 | 47.61 | 48.01 | 46.58 | 47.35 | 5,425,114 | -1.09(-2.25%) |
May 08, 2013 | 48.07 | 48.89 | 48.07 | 48.44 | 4,589,432 | +0.15(+0.31%) |
May 07, 2013 | 47.43 | 48.67 | 47.43 | 48.30 | 0 | +0.57(+1.20%) |
May 06, 2013 | 47.09 | 48.15 | 46.93 | 47.72 | 0 | +0.80(+1.71%) |
May 03, 2013 | 47.04 | 47.33 | 46.51 | 46.92 | 0 | +0.40(+0.86%) |
May 02, 2013 | 45.69 | 46.62 | 45.18 | 46.51 | 0 | +1.53(+3.39%) |