Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 67.72 | 67.77 | 66.39 | 66.80 | 890,173 | -0.40(-0.60%) |
Mar 28, 2014 | 66.78 | 67.84 | 66.51 | 67.21 | 824,093 | +0.80(+1.20%) |
Mar 27, 2014 | 65.67 | 67.36 | 65.43 | 66.41 | 1,250,577 | +1.04(+1.59%) |
Mar 26, 2014 | 66.53 | 66.90 | 65.37 | 65.37 | 936,356 | -0.77(-1.16%) |
Mar 25, 2014 | 66.94 | 67.32 | 65.82 | 66.14 | 1,145,215 | -0.10(-0.16%) |
Mar 24, 2014 | 66.80 | 67.47 | 65.76 | 66.24 | 675,207 | -0.15(-0.23%) |
Mar 21, 2014 | 66.48 | 66.70 | 65.42 | 66.39 | 1,998,390 | -0.19(-0.28%) |
Mar 20, 2014 | 65.81 | 66.75 | 64.69 | 66.58 | 2,231,967 | +1.03(+1.57%) |
Mar 19, 2014 | 66.42 | 66.42 | 65.28 | 65.55 | 983,855 | -0.60(-0.91%) |
Mar 18, 2014 | 65.73 | 66.52 | 65.53 | 66.15 | 1,314,121 | +0.65(+0.99%) |
Mar 17, 2014 | 66.06 | 66.53 | 64.72 | 65.50 | 808,879 | -0.27(-0.41%) |
Mar 14, 2014 | 65.42 | 65.87 | 64.84 | 65.77 | 984,528 | +0.54(+0.83%) |
Mar 13, 2014 | 67.24 | 67.36 | 64.69 | 65.23 | 1,611,194 | -1.86(-2.77%) |
Mar 12, 2014 | 66.62 | 67.85 | 66.54 | 67.08 | 1,118,855 | -0.46(-0.68%) |
Mar 11, 2014 | 68.29 | 70.05 | 67.33 | 67.54 | 1,113,270 | -0.84(-1.23%) |
Mar 10, 2014 | 69.21 | 69.21 | 68.00 | 68.39 | 682,122 | -1.33(-1.91%) |
Mar 07, 2014 | 69.67 | 70.62 | 69.30 | 69.72 | 1,143,458 | +0.31(+0.45%) |
Mar 06, 2014 | 69.14 | 69.69 | 68.71 | 69.41 | 1,357,516 | +0.12(+0.18%) |
Mar 05, 2014 | 70.83 | 71.18 | 69.16 | 69.29 | 2,144,573 | -1.76(-2.48%) |
Mar 04, 2014 | 70.26 | 71.35 | 69.45 | 71.05 | 1,333,912 | +1.60(+2.31%) |
Mar 03, 2014 | 68.70 | 70.03 | 68.62 | 69.45 | 1,232,937 | +0.34(+0.49%) |
Feb 28, 2014 | 68.51 | 69.48 | 67.96 | 69.11 | 1,237,574 | +0.48(+0.70%) |
Feb 27, 2014 | 67.93 | 69.02 | 67.67 | 68.63 | 1,463,199 | +0.16(+0.23%) |
Feb 26, 2014 | 67.31 | 68.87 | 66.48 | 68.47 | 1,722,799 | +1.31(+1.95%) |
Feb 25, 2014 | 68.25 | 68.82 | 66.22 | 67.16 | 2,063,352 | -1.67(-2.42%) |
Feb 24, 2014 | 68.96 | 70.53 | 68.59 | 68.83 | 2,013,223 | +0.52(+0.77%) |
Feb 21, 2014 | 67.26 | 69.27 | 66.77 | 68.30 | 2,204,241 | +1.12(+1.66%) |
Feb 20, 2014 | 68.41 | 68.78 | 65.96 | 67.19 | 3,598,718 | -2.44(-3.50%) |
Feb 19, 2014 | 72.89 | 73.14 | 67.96 | 69.62 | 9,716,828 | -14.32(-17.06%) |
Feb 18, 2014 | 81.68 | 84.54 | 80.96 | 83.94 | 1,576,262 | +3.22(+3.99%) |
Feb 14, 2014 | 81.27 | 80.72 | 80.72 | 80.72 | 819,800 | -0.57(-0.70%) |
Feb 13, 2014 | 79.62 | 81.51 | 78.45 | 81.29 | 1,191,302 | +0.91(+1.13%) |
Feb 12, 2014 | 79.82 | 81.23 | 79.73 | 80.38 | 727,565 | +1.10(+1.38%) |
Feb 11, 2014 | 79.23 | 79.78 | 78.37 | 79.28 | 700,239 | +0.65(+0.82%) |
Feb 10, 2014 | 79.40 | 79.60 | 77.17 | 78.64 | 1,020,975 | -0.95(-1.19%) |
Feb 07, 2014 | 79.35 | 79.96 | 76.95 | 79.58 | 1,098,493 | +0.93(+1.18%) |
Feb 06, 2014 | 77.19 | 78.80 | 76.75 | 78.66 | 646,053 | +1.86(+2.43%) |
Feb 05, 2014 | 77.66 | 77.66 | 75.98 | 76.79 | 716,406 | -0.67(-0.86%) |
Feb 04, 2014 | 75.75 | 77.71 | 75.58 | 77.46 | 994,506 | +2.60(+3.47%) |
Feb 03, 2014 | 77.56 | 78.53 | 74.51 | 74.86 | 1,074,054 | -2.69(-3.47%) |
Jan 31, 2014 | 77.05 | 78.92 | 76.84 | 77.55 | 660,512 | -0.59(-0.76%) |
Jan 30, 2014 | 78.43 | 79.11 | 77.34 | 78.14 | 727,458 | +0.49(+0.63%) |
Jan 29, 2014 | 78.57 | 78.92 | 77.04 | 77.65 | 894,411 | -1.29(-1.64%) |
Jan 28, 2014 | 77.19 | 79.64 | 76.75 | 78.95 | 695,833 | +2.38(+3.11%) |
Jan 27, 2014 | 78.52 | 78.73 | 75.89 | 76.57 | 829,020 | -2.15(-2.73%) |
Jan 24, 2014 | 80.60 | 80.63 | 78.09 | 78.71 | 542,398 | -2.72(-3.34%) |
Jan 23, 2014 | 81.77 | 82.63 | 80.69 | 81.43 | 751,506 | -0.65(-0.79%) |
Jan 22, 2014 | 80.62 | 82.57 | 80.46 | 82.08 | 758,980 | +1.64(+2.04%) |
Jan 21, 2014 | 79.81 | 80.68 | 79.01 | 80.44 | 584,889 | +1.56(+1.97%) |
Jan 17, 2014 | 79.88 | 78.88 | 78.88 | 78.88 | 555,035 | -0.76(-0.95%) |
Jan 16, 2014 | 79.12 | 80.40 | 79.12 | 79.64 | 830,983 | +0.11(+0.14%) |
Jan 15, 2014 | 79.13 | 82.34 | 78.96 | 79.53 | 1,231,394 | +1.03(+1.31%) |
Jan 14, 2014 | 76.95 | 78.74 | 76.20 | 78.50 | 557,781 | +2.01(+2.62%) |
Jan 13, 2014 | 77.23 | 78.27 | 76.12 | 76.49 | 1,009,976 | -1.13(-1.46%) |
Jan 10, 2014 | 76.69 | 78.15 | 76.17 | 77.63 | 777,803 | +1.37(+1.79%) |
Jan 09, 2014 | 76.91 | 76.91 | 75.06 | 76.26 | 773,787 | -0.19(-0.25%) |
Jan 08, 2014 | 77.45 | 78.48 | 76.01 | 76.45 | 944,216 | -1.31(-1.69%) |
Jan 07, 2014 | 75.63 | 78.02 | 75.59 | 77.76 | 984,776 | +2.44(+3.23%) |
Jan 06, 2014 | 77.05 | 77.05 | 75.18 | 75.32 | 1,211,653 | -1.46(-1.90%) |
Jan 03, 2014 | 77.51 | 78.09 | 76.46 | 76.78 | 785,193 | -0.57(-0.74%) |
Jan 02, 2014 | 78.23 | 79.66 | 76.30 | 77.35 | 1,079,026 | -0.52(-0.67%) |
Dec 31, 2013 | 77.89 | 77.88 | 77.88 | 77.88 | 436,686 | -0.17(-0.22%) |
Dec 30, 2013 | 77.98 | 79.32 | 77.68 | 78.05 | 739,004 | +0.36(+0.46%) |
Dec 27, 2013 | 77.22 | 78.25 | 76.35 | 77.69 | 518,281 | +0.87(+1.13%) |
Dec 26, 2013 | 77.43 | 77.94 | 76.75 | 76.82 | 411,189 | -0.82(-1.06%) |
Dec 24, 2013 | 77.70 | 77.99 | 76.73 | 77.64 | 234,932 | -0.22(-0.28%) |
Dec 23, 2013 | 76.21 | 78.32 | 76.21 | 77.86 | 1,228,355 | +1.83(+2.40%) |
Dec 20, 2013 | 76.29 | 77.38 | 76.02 | 76.03 | 1,668,682 | -0.41(-0.54%) |
Dec 19, 2013 | 74.85 | 77.89 | 73.47 | 76.45 | 1,865,406 | +0.10(+0.14%) |
Dec 18, 2013 | 76.25 | 77.14 | 75.13 | 76.34 | 803,572 | +0.54(+0.72%) |
Dec 17, 2013 | 75.61 | 76.45 | 74.22 | 75.80 | 697,590 | -0.04(-0.05%) |
Dec 16, 2013 | 74.95 | 76.49 | 74.29 | 75.84 | 1,108,926 | +1.15(+1.54%) |
Dec 13, 2013 | 76.29 | 76.72 | 73.81 | 74.68 | 896,928 | -1.43(-1.88%) |
Dec 12, 2013 | 76.02 | 77.22 | 75.20 | 76.12 | 1,024,860 | +0.55(+0.73%) |
Dec 11, 2013 | 78.66 | 78.66 | 75.18 | 75.56 | 1,273,309 | -2.82(-3.60%) |
Dec 10, 2013 | 78.71 | 80.59 | 78.33 | 78.38 | 1,016,158 | +0.07(+0.08%) |
Dec 09, 2013 | 79.72 | 80.02 | 76.84 | 78.32 | 1,827,647 | -1.19(-1.50%) |
Dec 06, 2013 | 89.35 | 88.08 | 79.26 | 79.51 | 1,908,751 | -5.45(-6.42%) |
Dec 05, 2013 | 84.88 | 86.21 | 84.20 | 84.96 | 1,579,692 | -0.77(-0.90%) |
Dec 04, 2013 | 85.16 | 86.13 | 84.52 | 85.73 | 696,443 | +0.57(+0.67%) |
Dec 03, 2013 | 83.40 | 85.36 | 82.92 | 85.16 | 1,375,805 | +1.65(+1.97%) |
Dec 02, 2013 | 82.72 | 83.99 | 81.57 | 83.51 | 1,388,865 | +0.92(+1.11%) |
Nov 29, 2013 | 83.30 | 83.67 | 81.95 | 82.59 | 310,641 | -0.74(-0.89%) |
Nov 27, 2013 | 85.76 | 86.74 | 82.96 | 83.33 | 808,582 | -2.86(-3.32%) |
Nov 26, 2013 | 84.48 | 86.30 | 83.30 | 86.19 | 844,510 | +2.16(+2.56%) |
Nov 25, 2013 | 84.98 | 84.98 | 81.98 | 84.04 | 676,490 | -1.05(-1.23%) |
Nov 22, 2013 | 85.45 | 85.64 | 83.65 | 85.08 | 670,167 | -0.37(-0.43%) |
Nov 21, 2013 | 83.00 | 85.83 | 83.00 | 85.45 | 802,791 | +3.39(+4.13%) |
Nov 20, 2013 | 82.59 | 83.45 | 81.51 | 82.06 | 873,148 | +0.22(+0.27%) |
Nov 19, 2013 | 82.10 | 83.41 | 80.63 | 81.83 | 1,112,144 | -0.61(-0.74%) |
Nov 18, 2013 | 85.90 | 86.16 | 82.15 | 82.44 | 1,144,454 | -3.28(-3.83%) |
Nov 15, 2013 | 85.49 | 86.19 | 84.54 | 85.72 | 810,875 | +0.50(+0.58%) |
Nov 14, 2013 | 83.95 | 85.67 | 83.10 | 85.23 | 790,525 | +3.57(+4.37%) |
Nov 12, 2013 | 82.52 | 82.93 | 81.28 | 81.66 | 945,612 | -1.27(-1.53%) |
Nov 11, 2013 | 81.53 | 83.00 | 81.30 | 82.92 | 812,808 | +1.01(+1.24%) |
Nov 08, 2013 | 79.65 | 81.97 | 79.29 | 81.91 | 1,484,345 | +2.19(+2.75%) |
Nov 07, 2013 | 81.92 | 82.32 | 78.26 | 79.72 | 1,545,055 | -2.08(-2.54%) |
Nov 06, 2013 | 84.72 | 85.64 | 81.73 | 81.80 | 1,382,693 | -1.86(-2.22%) |
Nov 05, 2013 | 84.14 | 84.35 | 82.25 | 83.65 | 1,815,651 | -0.64(-0.76%) |
Nov 04, 2013 | 83.19 | 85.05 | 82.94 | 84.29 | 1,527,509 | +1.84(+2.23%) |
Nov 01, 2013 | 82.76 | 83.33 | 80.47 | 82.45 | 1,757,266 | -0.58(-0.70%) |
Oct 31, 2013 | 84.43 | 84.67 | 82.34 | 83.03 | 1,125,542 | -1.01(-1.20%) |
Oct 30, 2013 | 85.95 | 87.80 | 82.08 | 84.04 | 3,013,341 | +2.08(+2.54%) |
Oct 29, 2013 | 80.77 | 81.99 | 80.68 | 81.96 | 1,723,713 | +1.24(+1.53%) |
Oct 28, 2013 | 80.69 | 80.73 | 79.24 | 80.73 | 1,063,354 | -0.11(-0.14%) |
Oct 25, 2013 | 80.03 | 80.85 | 79.32 | 80.84 | 661,744 | +0.94(+1.17%) |
Oct 24, 2013 | 77.92 | 80.32 | 77.00 | 79.90 | 776,701 | +2.05(+2.64%) |
Oct 23, 2013 | 80.08 | 80.17 | 76.45 | 77.85 | 1,273,505 | -2.75(-3.42%) |
Oct 22, 2013 | 82.09 | 82.71 | 80.15 | 80.61 | 791,668 | -0.87(-1.07%) |
Oct 21, 2013 | 81.48 | 82.44 | 81.05 | 81.48 | 805,452 | -0.13(-0.16%) |
Oct 18, 2013 | 81.20 | 82.12 | 80.16 | 81.61 | 880,024 | +1.54(+1.92%) |
Oct 17, 2013 | 80.02 | 80.46 | 79.28 | 80.07 | 714,049 | -0.09(-0.12%) |
Oct 16, 2013 | 78.59 | 80.68 | 78.57 | 80.17 | 898,080 | +2.09(+2.67%) |
Oct 15, 2013 | 78.19 | 79.01 | 77.19 | 78.08 | 681,205 | +0.16(+0.20%) |
Oct 14, 2013 | 75.67 | 78.24 | 75.63 | 77.92 | 1,286,721 | +1.25(+1.62%) |
Oct 11, 2013 | 75.39 | 78.23 | 75.10 | 76.67 | 978,988 | +0.82(+1.09%) |
Oct 10, 2013 | 74.95 | 76.00 | 74.65 | 75.85 | 1,041,207 | +1.78(+2.40%) |
Oct 09, 2013 | 73.93 | 74.58 | 73.35 | 74.07 | 1,015,162 | +0.15(+0.20%) |
Oct 08, 2013 | 74.73 | 76.13 | 73.87 | 73.92 | 807,485 | -0.60(-0.80%) |
Oct 07, 2013 | 74.10 | 75.32 | 73.54 | 74.52 | 589,413 | -0.96(-1.28%) |
Oct 04, 2013 | 74.37 | 76.38 | 73.90 | 75.48 | 890,287 | +1.46(+1.97%) |
Oct 03, 2013 | 73.92 | 74.29 | 72.93 | 74.02 | 723,607 | +0.24(+0.33%) |
Oct 02, 2013 | 72.74 | 74.05 | 72.36 | 73.78 | 570,673 | +0.55(+0.75%) |
Oct 01, 2013 | 72.16 | 73.92 | 71.85 | 73.23 | 1,710,542 | +0.67(+0.93%) |
Sep 27, 2013 | 72.31 | 72.69 | 71.17 | 72.55 | 652,485 | -0.21(-0.28%) |
Sep 26, 2013 | 71.92 | 72.77 | 71.37 | 72.76 | 397,103 | +1.14(+1.60%) |
Sep 25, 2013 | 71.88 | 72.06 | 71.18 | 71.62 | 655,339 | +0.00(+0.00%) |
Sep 24, 2013 | 71.22 | 72.26 | 70.33 | 71.62 | 1,095,334 | +0.62(+0.87%) |
Sep 23, 2013 | 70.12 | 71.33 | 70.00 | 71.00 | 670,420 | +0.66(+0.93%) |
Sep 20, 2013 | 71.51 | 71.74 | 69.45 | 70.34 | 1,564,989 | -0.49(-0.69%) |
Sep 19, 2013 | 71.74 | 72.18 | 70.66 | 70.83 | 536,816 | -0.86(-1.20%) |
Sep 18, 2013 | 71.57 | 72.27 | 70.23 | 71.69 | 774,866 | +0.19(+0.26%) |
Sep 17, 2013 | 69.86 | 71.52 | 69.63 | 71.50 | 452,474 | +1.84(+2.63%) |
Sep 16, 2013 | 69.69 | 70.15 | 69.40 | 69.67 | 445,064 | +0.24(+0.35%) |
Sep 13, 2013 | 70.18 | 70.64 | 69.26 | 69.42 | 558,197 | -0.95(-1.34%) |
Sep 12, 2013 | 70.05 | 70.93 | 69.47 | 70.37 | 971,364 | +0.32(+0.45%) |
Sep 11, 2013 | 68.64 | 70.08 | 67.77 | 70.05 | 475,074 | +1.39(+2.02%) |
Sep 10, 2013 | 68.37 | 68.72 | 67.38 | 68.67 | 662,882 | +0.29(+0.42%) |
Sep 09, 2013 | 67.10 | 68.43 | 67.06 | 68.37 | 734,609 | +1.31(+1.96%) |
Sep 06, 2013 | 66.94 | 67.74 | 66.31 | 67.06 | 1,174,803 | +0.70(+1.06%) |
Sep 05, 2013 | 65.37 | 66.77 | 65.12 | 66.36 | 707,042 | +1.25(+1.93%) |
Sep 04, 2013 | 64.11 | 65.22 | 63.87 | 65.11 | 513,056 | +0.73(+1.13%) |
Sep 03, 2013 | 64.95 | 65.14 | 63.76 | 64.38 | 732,715 | +0.39(+0.61%) |
Aug 30, 2013 | 64.50 | 64.92 | 63.74 | 63.98 | 580,279 | -0.54(-0.84%) |
Aug 29, 2013 | 64.88 | 65.00 | 64.22 | 64.53 | 262,700 | -0.58(-0.89%) |
Aug 28, 2013 | 64.50 | 65.61 | 64.45 | 65.11 | 609,328 | +0.88(+1.37%) |
Aug 27, 2013 | 63.59 | 64.94 | 63.59 | 64.23 | 485,268 | -0.14(-0.22%) |
Aug 26, 2013 | 64.43 | 65.27 | 64.24 | 64.37 | 265,064 | -0.07(-0.12%) |
Aug 23, 2013 | 63.93 | 64.62 | 63.19 | 64.44 | 451,552 | +0.53(+0.84%) |
Aug 22, 2013 | 62.55 | 64.23 | 62.55 | 63.91 | 296,957 | +1.40(+2.25%) |
Aug 21, 2013 | 64.06 | 64.06 | 62.19 | 62.50 | 589,382 | -1.44(-2.26%) |
Aug 20, 2013 | 62.75 | 64.61 | 62.53 | 63.95 | 356,872 | +1.10(+1.74%) |
Aug 19, 2013 | 63.60 | 64.64 | 62.53 | 62.85 | 620,742 | -1.21(-1.89%) |
Aug 16, 2013 | 63.12 | 64.87 | 62.77 | 64.06 | 791,058 | +0.81(+1.29%) |
Aug 15, 2013 | 62.40 | 63.41 | 61.79 | 63.24 | 761,160 | -0.10(-0.16%) |
Aug 14, 2013 | 63.72 | 64.24 | 62.86 | 63.35 | 522,491 | -0.68(-1.07%) |
Aug 13, 2013 | 64.09 | 64.09 | 62.84 | 64.03 | 825,691 | +0.38(+0.60%) |
Aug 12, 2013 | 63.32 | 64.25 | 63.17 | 63.65 | 465,096 | -0.02(-0.03%) |
Aug 09, 2013 | 63.65 | 64.23 | 63.30 | 63.66 | 807,765 | +0.04(+0.06%) |
Aug 08, 2013 | 64.15 | 64.46 | 62.98 | 63.63 | 1,267,765 | -0.47(-0.73%) |
Aug 07, 2013 | 64.85 | 65.43 | 63.70 | 64.09 | 782,470 | -0.82(-1.27%) |
Aug 06, 2013 | 65.26 | 65.85 | 64.12 | 64.92 | 679,432 | -0.73(-1.11%) |
Aug 05, 2013 | 65.86 | 66.26 | 65.27 | 65.65 | 584,314 | -0.39(-0.60%) |
Aug 02, 2013 | 65.82 | 66.23 | 65.04 | 66.04 | 563,570 | +0.19(+0.28%) |
Aug 01, 2013 | 67.11 | 67.11 | 62.60 | 65.86 | 1,481,834 | +1.49(+2.31%) |
Jul 31, 2013 | 65.00 | 65.56 | 63.31 | 64.37 | 2,265,912 | +2.27(+3.65%) |
Jul 30, 2013 | 60.94 | 62.30 | 60.29 | 62.10 | 788,025 | +1.22(+2.00%) |
Jul 29, 2013 | 61.53 | 61.57 | 60.55 | 60.88 | 515,353 | -0.90(-1.46%) |
Jul 26, 2013 | 61.59 | 61.93 | 60.85 | 61.78 | 536,940 | -0.32(-0.51%) |
Jul 25, 2013 | 60.87 | 62.45 | 60.87 | 62.10 | 377,773 | +0.97(+1.59%) |
Jul 24, 2013 | 63.10 | 63.10 | 60.87 | 61.13 | 435,701 | -1.60(-2.55%) |
Jul 23, 2013 | 63.13 | 63.65 | 62.35 | 62.73 | 565,992 | -0.29(-0.46%) |
Jul 22, 2013 | 62.89 | 63.36 | 62.68 | 63.02 | 709,723 | -0.35(-0.55%) |
Jul 19, 2013 | 62.30 | 63.45 | 62.21 | 63.36 | 449,828 | +0.82(+1.32%) |
Jul 18, 2013 | 61.72 | 62.88 | 61.46 | 62.54 | 766,579 | +1.13(+1.85%) |
Jul 17, 2013 | 60.28 | 61.47 | 60.28 | 61.41 | 533,798 | +1.27(+2.12%) |
Jul 16, 2013 | 60.11 | 60.33 | 59.35 | 60.13 | 472,244 | +0.10(+0.17%) |
Jul 15, 2013 | 60.04 | 60.66 | 59.59 | 60.03 | 385,434 | -0.16(-0.26%) |
Jul 12, 2013 | 60.08 | 60.35 | 59.37 | 60.19 | 533,102 | +0.03(+0.05%) |
Jul 11, 2013 | 60.85 | 61.36 | 59.45 | 60.16 | 796,387 | +0.06(+0.09%) |
Jul 10, 2013 | 60.73 | 61.15 | 59.82 | 60.11 | 851,774 | +0.16(+0.27%) |
Jul 09, 2013 | 59.91 | 60.11 | 59.67 | 59.95 | 871,728 | +0.40(+0.68%) |
Jul 08, 2013 | 60.13 | 60.47 | 59.52 | 59.54 | 481,365 | -0.68(-1.14%) |
Jul 05, 2013 | 58.98 | 60.23 | 58.51 | 60.23 | 638,867 | +1.55(+2.63%) |
Jul 03, 2013 | 58.00 | 58.74 | 57.40 | 58.68 | 448,878 | +0.79(+1.36%) |
Jul 02, 2013 | 56.76 | 58.30 | 56.76 | 57.90 | 694,386 | +1.13(+2.00%) |
Jul 01, 2013 | 56.57 | 58.02 | 56.40 | 56.76 | 825,735 | +0.59(+1.05%) |
Jun 28, 2013 | 55.82 | 56.64 | 55.55 | 56.17 | 833,575 | -0.21(-0.37%) |
Jun 26, 2013 | 57.20 | 57.37 | 55.97 | 56.38 | 503,888 | -0.24(-0.43%) |
Jun 25, 2013 | 56.47 | 56.96 | 55.60 | 56.62 | 737,336 | +0.75(+1.34%) |
Jun 24, 2013 | 56.23 | 56.74 | 55.15 | 55.87 | 901,264 | -1.25(-2.18%) |
Jun 21, 2013 | 56.90 | 57.59 | 56.72 | 57.12 | 1,221,146 | +0.50(+0.88%) |
Jun 20, 2013 | 57.21 | 57.60 | 56.32 | 56.62 | 1,216,317 | -1.60(-2.75%) |
Jun 19, 2013 | 58.56 | 59.36 | 58.09 | 58.22 | 356,870 | -0.29(-0.50%) |
Jun 18, 2013 | 58.88 | 59.61 | 58.37 | 58.51 | 550,211 | -0.22(-0.38%) |
Jun 17, 2013 | 58.49 | 58.99 | 58.24 | 58.74 | 392,127 | +0.91(+1.57%) |
Jun 14, 2013 | 58.46 | 58.57 | 57.38 | 57.83 | 659,834 | -0.56(-0.96%) |
Jun 13, 2013 | 57.53 | 58.62 | 57.46 | 58.39 | 470,871 | +0.69(+1.20%) |
Jun 12, 2013 | 58.63 | 58.79 | 57.47 | 57.70 | 402,934 | -0.23(-0.40%) |
Jun 11, 2013 | 58.06 | 58.83 | 57.53 | 57.93 | 379,252 | -1.11(-1.89%) |
Jun 10, 2013 | 59.57 | 59.59 | 58.38 | 59.05 | 426,703 | -0.10(-0.17%) |
Jun 07, 2013 | 58.49 | 59.38 | 57.78 | 59.15 | 486,640 | +0.97(+1.67%) |
Jun 06, 2013 | 57.41 | 59.25 | 56.82 | 58.18 | 932,806 | +0.86(+1.50%) |
Jun 05, 2013 | 57.41 | 57.93 | 56.62 | 57.31 | 818,660 | -0.10(-0.18%) |
Jun 04, 2013 | 57.29 | 58.46 | 56.73 | 57.42 | 1,152,658 | +0.28(+0.49%) |
Jun 03, 2013 | 56.87 | 58.19 | 56.66 | 57.14 | 671,945 | +0.35(+0.61%) |
May 31, 2013 | 57.34 | 57.77 | 56.75 | 56.79 | 858,552 | -1.18(-2.04%) |
May 30, 2013 | 58.41 | 58.64 | 57.31 | 57.97 | 958,803 | -0.74(-1.26%) |
May 29, 2013 | 58.48 | 59.53 | 58.34 | 58.71 | 475,078 | -0.17(-0.29%) |
May 28, 2013 | 59.03 | 59.79 | 58.31 | 58.88 | 1,195,521 | +1.19(+2.06%) |
May 24, 2013 | 58.29 | 58.29 | 56.95 | 57.69 | 625,086 | -1.33(-2.25%) |
May 23, 2013 | 57.73 | 59.05 | 56.87 | 59.02 | 786,328 | +0.00(+0.00%) |
May 22, 2013 | 59.77 | 61.39 | 58.50 | 59.02 | 1,606,833 | -0.86(-1.44%) |
May 21, 2013 | 60.44 | 61.25 | 59.64 | 59.88 | 892,668 | -0.65(-1.07%) |
May 20, 2013 | 59.01 | 60.82 | 59.01 | 60.53 | 951,439 | +1.48(+2.51%) |
May 17, 2013 | 57.76 | 59.35 | 57.60 | 59.05 | 903,196 | +1.86(+3.26%) |
May 16, 2013 | 57.90 | 58.35 | 56.44 | 57.18 | 1,325,672 | +0.67(+1.19%) |
May 15, 2013 | 57.63 | 57.94 | 56.08 | 56.51 | 1,447,089 | -0.51(-0.89%) |
May 13, 2013 | 57.21 | 57.62 | 56.85 | 57.01 | 733,579 | -0.64(-1.10%) |
May 10, 2013 | 58.46 | 58.46 | 56.78 | 57.65 | 922,824 | -0.93(-1.58%) |
May 09, 2013 | 59.26 | 59.44 | 57.99 | 58.58 | 725,941 | -0.93(-1.56%) |
May 08, 2013 | 58.82 | 60.11 | 58.27 | 59.51 | 884,820 | +0.53(+0.91%) |
May 07, 2013 | 58.54 | 59.92 | 57.98 | 58.97 | 1,311,318 | +0.90(+1.55%) |
May 06, 2013 | 57.70 | 58.69 | 57.45 | 58.07 | 877,721 | +0.23(+0.40%) |
May 03, 2013 | 55.86 | 59.04 | 55.81 | 57.84 | 1,325,752 | +2.76(+5.02%) |
May 02, 2013 | 54.85 | 55.78 | 54.51 | 55.08 | 1,554,594 | +0.81(+1.50%) |
May 01, 2013 | 58.08 | 58.61 | 53.96 | 54.26 | 3,191,101 | -2.87(-5.02%) |
Apr 30, 2013 | 57.18 | 57.43 | 55.80 | 57.13 | 1,312,352 | -0.25(-0.44%) |
Apr 29, 2013 | 57.56 | 58.23 | 57.20 | 57.38 | 851,164 | +0.33(+0.57%) |
Apr 26, 2013 | 57.78 | 57.78 | 56.13 | 57.05 | 1,076,672 | -0.76(-1.31%) |
Apr 25, 2013 | 58.44 | 59.29 | 57.60 | 57.81 | 1,037,123 | -0.36(-0.61%) |
Apr 24, 2013 | 57.64 | 58.75 | 57.50 | 58.17 | 990,303 | +0.64(+1.11%) |
Apr 23, 2013 | 56.34 | 57.58 | 55.95 | 57.53 | 1,053,724 | +1.32(+2.35%) |
Apr 22, 2013 | 56.13 | 56.55 | 55.08 | 56.21 | 1,210,132 | +0.30(+0.54%) |
Apr 19, 2013 | 56.46 | 56.91 | 55.21 | 55.91 | 1,506,795 | -0.20(-0.35%) |
Apr 18, 2013 | 54.99 | 56.95 | 54.38 | 56.11 | 1,363,738 | +1.25(+2.29%) |
Apr 17, 2013 | 55.14 | 55.87 | 53.87 | 54.85 | 2,016,415 | -1.22(-2.17%) |
Apr 16, 2013 | 55.47 | 56.08 | 54.52 | 56.07 | 1,169,927 | +1.70(+3.12%) |
Apr 15, 2013 | 55.50 | 55.50 | 53.96 | 54.37 | 1,664,613 | -1.54(-2.75%) |
Apr 12, 2013 | 55.84 | 56.37 | 54.76 | 55.91 | 1,000,060 | -0.85(-1.50%) |
Apr 11, 2013 | 57.28 | 57.76 | 56.51 | 56.76 | 810,933 | -0.37(-0.64%) |
Apr 10, 2013 | 55.38 | 58.51 | 55.25 | 57.13 | 2,261,538 | +1.92(+3.48%) |
Apr 09, 2013 | 54.04 | 55.56 | 53.61 | 55.21 | 481,038 | +1.13(+2.10%) |
Apr 08, 2013 | 53.15 | 54.08 | 52.84 | 54.07 | 535,162 | +1.12(+2.12%) |
Apr 05, 2013 | 51.91 | 53.88 | 51.79 | 52.95 | 930,244 | +0.00(+0.00%) |
Apr 04, 2013 | 53.11 | 53.17 | 52.36 | 52.95 | 629,202 | -0.35(-0.65%) |
Apr 03, 2013 | 55.15 | 55.45 | 52.48 | 53.30 | 1,170,122 | -1.82(-3.30%) |
Apr 02, 2013 | 55.30 | 55.55 | 54.65 | 55.11 | 949,989 | -0.11(-0.20%) |