Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 61.63 | 62.62 | 59.74 | 62.16 | 1,502,320 | +0.29(+0.47%) |
Apr 29, 2014 | 61.42 | 62.68 | 61.12 | 61.87 | 861,492 | +0.31(+0.50%) |
Apr 28, 2014 | 62.68 | 63.08 | 60.74 | 61.56 | 1,007,267 | -1.13(-1.80%) |
Apr 25, 2014 | 63.00 | 63.00 | 61.30 | 62.69 | 820,109 | -0.56(-0.88%) |
Apr 24, 2014 | 63.85 | 63.85 | 62.30 | 63.25 | 760,448 | +0.14(+0.23%) |
Apr 23, 2014 | 62.88 | 63.59 | 62.02 | 63.10 | 1,306,361 | -0.11(-0.17%) |
Apr 22, 2014 | 61.42 | 64.08 | 61.03 | 63.21 | 1,970,412 | +2.21(+3.62%) |
Apr 21, 2014 | 63.20 | 63.80 | 60.02 | 61.00 | 2,075,881 | -0.74(-1.20%) |
Apr 17, 2014 | 60.18 | 61.74 | 61.74 | 61.74 | 1,457,857 | +1.36(+2.25%) |
Apr 16, 2014 | 58.15 | 60.65 | 57.91 | 60.39 | 1,369,161 | +2.84(+4.93%) |
Apr 15, 2014 | 57.37 | 57.62 | 55.41 | 57.55 | 1,283,572 | +0.91(+1.61%) |
Apr 14, 2014 | 57.32 | 58.51 | 55.99 | 56.64 | 1,315,579 | -0.14(-0.24%) |
Apr 11, 2014 | 58.59 | 59.29 | 55.73 | 56.77 | 2,884,063 | -2.11(-3.58%) |
Apr 10, 2014 | 61.02 | 61.64 | 58.74 | 58.88 | 1,895,977 | -2.38(-3.88%) |
Apr 09, 2014 | 58.44 | 61.55 | 58.30 | 61.26 | 1,978,734 | +3.29(+5.68%) |
Apr 08, 2014 | 58.64 | 59.28 | 57.82 | 57.97 | 2,120,636 | -0.63(-1.07%) |
Apr 07, 2014 | 59.97 | 60.99 | 58.34 | 58.59 | 1,573,496 | -1.75(-2.90%) |
Apr 04, 2014 | 60.61 | 60.89 | 59.97 | 60.34 | 1,449,936 | -0.14(-0.22%) |
Apr 03, 2014 | 61.44 | 61.82 | 59.68 | 60.48 | 1,181,026 | -0.74(-1.21%) |
Apr 02, 2014 | 60.37 | 61.42 | 60.03 | 61.22 | 1,456,405 | +1.60(+2.68%) |
Apr 01, 2014 | 59.39 | 60.44 | 59.12 | 59.62 | 1,350,120 | +0.43(+0.72%) |
Mar 31, 2014 | 59.61 | 59.94 | 58.24 | 59.19 | 1,810,816 | -0.15(-0.25%) |
Mar 28, 2014 | 61.38 | 62.02 | 58.19 | 59.34 | 2,777,799 | -1.93(-3.15%) |
Mar 27, 2014 | 61.44 | 62.49 | 60.74 | 61.27 | 1,705,149 | -0.05(-0.08%) |
Mar 26, 2014 | 61.79 | 61.80 | 60.74 | 61.32 | 2,252,990 | -0.47(-0.76%) |
Mar 25, 2014 | 63.35 | 63.95 | 60.35 | 61.79 | 4,863,008 | -1.55(-2.45%) |
Mar 24, 2014 | 69.30 | 69.65 | 61.63 | 63.35 | 14,906,995 | +9.76(+18.21%) |
Mar 21, 2014 | 53.81 | 54.26 | 53.23 | 53.59 | 3,269,860 | +0.15(+0.28%) |
Mar 20, 2014 | 51.87 | 53.96 | 51.81 | 53.44 | 2,884,767 | +1.84(+3.56%) |
Mar 19, 2014 | 53.10 | 53.23 | 51.43 | 51.60 | 3,709,663 | -3.19(-5.83%) |
Mar 18, 2014 | 53.41 | 54.97 | 53.35 | 54.79 | 1,817,175 | +1.52(+2.86%) |
Mar 17, 2014 | 51.44 | 54.16 | 51.44 | 53.27 | 2,652,205 | +1.89(+3.69%) |
Mar 14, 2014 | 52.16 | 52.44 | 51.11 | 51.38 | 2,758,030 | -0.89(-1.71%) |
Mar 13, 2014 | 55.71 | 56.07 | 51.94 | 52.27 | 3,553,423 | -3.38(-6.07%) |
Mar 12, 2014 | 51.89 | 58.48 | 48.60 | 55.65 | 17,413,898 | +3.41(+6.53%) |
Mar 11, 2014 | 54.26 | 54.61 | 51.91 | 52.24 | 2,833,141 | -1.82(-3.37%) |
Mar 10, 2014 | 54.22 | 54.40 | 52.14 | 54.06 | 3,265,337 | -0.20(-0.37%) |
Mar 07, 2014 | 55.40 | 55.72 | 53.84 | 54.26 | 2,291,130 | -0.78(-1.42%) |
Mar 06, 2014 | 55.82 | 56.34 | 54.47 | 55.04 | 1,718,773 | -0.47(-0.85%) |
Mar 05, 2014 | 56.04 | 56.11 | 54.06 | 55.51 | 3,079,688 | -0.41(-0.74%) |
Mar 04, 2014 | 53.94 | 56.02 | 53.73 | 55.92 | 3,193,824 | +2.87(+5.40%) |
Mar 03, 2014 | 56.78 | 57.93 | 51.71 | 53.06 | 6,304,735 | -6.34(-10.67%) |
Feb 28, 2014 | 60.07 | 61.14 | 59.03 | 59.39 | 3,051,922 | -0.71(-1.18%) |
Feb 27, 2014 | 59.25 | 60.15 | 58.61 | 60.10 | 1,469,126 | +1.42(+2.42%) |
Feb 26, 2014 | 59.01 | 60.44 | 58.39 | 58.68 | 1,719,975 | -0.33(-0.57%) |
Feb 25, 2014 | 59.73 | 60.09 | 58.84 | 59.02 | 2,023,351 | -0.72(-1.20%) |
Feb 24, 2014 | 57.24 | 60.26 | 56.92 | 59.73 | 2,559,466 | +2.81(+4.93%) |
Feb 21, 2014 | 58.67 | 58.92 | 56.75 | 56.92 | 2,046,863 | -1.43(-2.45%) |
Feb 20, 2014 | 57.00 | 59.66 | 56.75 | 58.35 | 2,789,047 | +1.35(+2.37%) |
Feb 19, 2014 | 57.24 | 57.74 | 56.53 | 57.00 | 2,974,527 | +0.06(+0.11%) |
Feb 18, 2014 | 54.52 | 57.59 | 54.41 | 56.94 | 3,106,490 | +2.60(+4.78%) |
Feb 14, 2014 | 53.48 | 54.34 | 54.34 | 54.34 | 1,634,047 | +0.56(+1.04%) |
Feb 13, 2014 | 53.26 | 54.35 | 52.48 | 53.78 | 2,092,392 | +0.43(+0.81%) |
Feb 12, 2014 | 54.04 | 54.40 | 52.71 | 53.35 | 3,139,282 | -0.52(-0.96%) |
Feb 11, 2014 | 51.86 | 56.32 | 51.63 | 53.87 | 7,089,210 | +2.47(+4.80%) |
Feb 10, 2014 | 51.20 | 52.47 | 50.33 | 51.40 | 4,020,909 | +0.32(+0.63%) |
Feb 07, 2014 | 50.13 | 52.41 | 49.51 | 51.08 | 4,323,203 | +1.27(+2.56%) |
Feb 06, 2014 | 53.18 | 54.02 | 48.75 | 49.81 | 5,467,944 | -2.59(-4.94%) |
Feb 05, 2014 | 56.77 | 57.00 | 52.01 | 52.40 | 7,579,215 | -3.57(-6.38%) |
Feb 04, 2014 | 59.83 | 60.04 | 55.70 | 55.97 | 4,583,577 | -2.90(-4.93%) |
Feb 03, 2014 | 61.24 | 61.80 | 58.58 | 58.87 | 2,561,893 | -1.69(-2.78%) |
Jan 31, 2014 | 58.96 | 61.39 | 58.60 | 60.55 | 2,635,829 | +0.33(+0.54%) |
Jan 30, 2014 | 57.60 | 63.93 | 57.03 | 60.22 | 5,469,528 | +2.97(+5.19%) |
Jan 29, 2014 | 57.90 | 57.90 | 56.53 | 57.25 | 1,474,334 | -0.65(-1.13%) |
Jan 28, 2014 | 57.32 | 58.88 | 56.89 | 57.91 | 3,179,809 | +0.73(+1.28%) |
Jan 27, 2014 | 55.03 | 58.60 | 55.03 | 57.17 | 3,292,404 | +2.50(+4.57%) |
Jan 24, 2014 | 57.81 | 57.95 | 54.61 | 54.68 | 3,790,887 | -3.32(-5.73%) |
Jan 23, 2014 | 58.81 | 59.70 | 56.16 | 58.00 | 4,714,772 | -0.42(-0.72%) |
Jan 22, 2014 | 55.85 | 59.76 | 55.65 | 58.42 | 7,469,810 | +3.38(+6.15%) |
Jan 21, 2014 | 56.53 | 60.18 | 54.81 | 55.03 | 8,045,727 | -1.48(-2.62%) |
Jan 17, 2014 | 57.12 | 56.51 | 56.51 | 56.51 | 12,872,272 | -3.79(-6.29%) |
Jan 16, 2014 | 63.85 | 68.15 | 48.01 | 60.30 | 32,903,308 | -21.64(-26.41%) |
Jan 15, 2014 | 90.65 | 92.09 | 76.81 | 81.94 | 13,921,184 | -15.10(-15.56%) |
Jan 14, 2014 | 97.85 | 97.92 | 95.29 | 97.05 | 951,727 | +0.33(+0.34%) |
Jan 13, 2014 | 98.24 | 99.91 | 96.11 | 96.72 | 1,127,830 | -1.19(-1.21%) |
Jan 10, 2014 | 98.33 | 98.79 | 97.25 | 97.91 | 899,987 | -0.17(-0.17%) |
Jan 09, 2014 | 98.49 | 99.09 | 97.69 | 98.08 | 916,450 | +0.05(+0.05%) |
Jan 08, 2014 | 98.18 | 98.65 | 97.08 | 98.03 | 876,302 | +0.12(+0.12%) |
Jan 07, 2014 | 95.55 | 98.85 | 95.34 | 97.91 | 1,896,963 | +3.14(+3.32%) |
Jan 06, 2014 | 93.43 | 95.67 | 92.83 | 94.76 | 1,896,528 | +0.60(+0.64%) |
Jan 03, 2014 | 98.95 | 98.95 | 91.60 | 94.16 | 2,819,896 | -4.02(-4.10%) |
Jan 02, 2014 | 98.29 | 99.18 | 97.17 | 98.18 | 709,238 | -0.11(-0.11%) |
Dec 31, 2013 | 98.85 | 98.29 | 98.29 | 98.29 | 576,416 | -0.29(-0.30%) |
Dec 30, 2013 | 97.20 | 98.71 | 96.93 | 98.58 | 562,790 | +1.15(+1.18%) |
Dec 27, 2013 | 97.96 | 98.48 | 97.00 | 97.43 | 755,012 | -0.43(-0.44%) |
Dec 26, 2013 | 98.03 | 99.20 | 97.30 | 97.86 | 704,694 | +0.08(+0.08%) |
Dec 24, 2013 | 98.48 | 98.52 | 97.08 | 97.79 | 456,689 | -0.82(-0.83%) |
Dec 23, 2013 | 98.34 | 99.42 | 97.84 | 98.60 | 1,256,965 | +1.61(+1.66%) |
Dec 20, 2013 | 95.79 | 98.05 | 95.79 | 97.00 | 2,497,000 | +1.23(+1.28%) |
Dec 19, 2013 | 96.52 | 96.71 | 95.14 | 95.77 | 1,153,001 | -0.75(-0.78%) |
Dec 18, 2013 | 93.55 | 96.69 | 93.26 | 96.52 | 1,587,661 | +2.97(+3.18%) |
Dec 17, 2013 | 93.90 | 94.74 | 92.80 | 93.55 | 1,606,558 | -0.78(-0.82%) |
Dec 16, 2013 | 92.99 | 95.21 | 92.72 | 94.32 | 1,854,871 | +1.92(+2.08%) |
Dec 13, 2013 | 91.59 | 92.51 | 91.19 | 92.40 | 937,600 | +0.80(+0.88%) |
Dec 12, 2013 | 89.42 | 92.54 | 89.12 | 91.60 | 1,292,817 | +2.33(+2.61%) |
Dec 11, 2013 | 92.13 | 93.16 | 89.01 | 89.27 | 1,626,265 | -2.86(-3.10%) |
Dec 10, 2013 | 93.16 | 93.69 | 91.53 | 92.13 | 1,238,953 | -1.40(-1.50%) |
Dec 09, 2013 | 91.63 | 93.58 | 90.97 | 93.53 | 1,495,254 | +1.84(+2.01%) |
Dec 06, 2013 | 91.74 | 92.88 | 90.87 | 91.68 | 946,868 | +0.62(+0.68%) |
Dec 05, 2013 | 91.41 | 92.22 | 90.66 | 91.07 | 1,068,657 | -0.50(-0.55%) |
Dec 04, 2013 | 93.65 | 94.34 | 90.25 | 91.57 | 1,894,329 | -2.27(-2.42%) |
Dec 03, 2013 | 88.89 | 93.91 | 88.89 | 93.84 | 2,184,819 | +4.94(+5.56%) |
Dec 02, 2013 | 90.95 | 90.99 | 88.29 | 88.90 | 1,643,258 | -2.01(-2.21%) |
Nov 29, 2013 | 90.67 | 91.64 | 90.59 | 90.91 | 499,557 | +0.34(+0.38%) |
Nov 27, 2013 | 89.32 | 90.78 | 89.14 | 90.57 | 1,050,384 | +1.13(+1.26%) |
Nov 26, 2013 | 88.46 | 90.14 | 87.58 | 89.44 | 1,166,673 | +1.42(+1.61%) |
Nov 25, 2013 | 89.20 | 90.67 | 87.12 | 88.02 | 1,519,904 | -1.14(-1.28%) |
Nov 22, 2013 | 85.33 | 89.34 | 84.94 | 89.17 | 2,983,475 | +4.51(+5.33%) |
Nov 21, 2013 | 84.63 | 86.75 | 83.32 | 84.66 | 3,612,050 | +3.07(+3.76%) |
Nov 20, 2013 | 81.87 | 83.07 | 81.08 | 81.59 | 1,076,079 | -0.03(-0.03%) |
Nov 19, 2013 | 80.35 | 82.75 | 80.30 | 81.62 | 1,169,611 | +1.28(+1.59%) |
Nov 18, 2013 | 81.56 | 83.25 | 79.88 | 80.35 | 1,098,392 | -0.57(-0.71%) |
Nov 15, 2013 | 79.55 | 81.05 | 78.74 | 80.92 | 1,244,449 | +1.43(+1.79%) |
Nov 14, 2013 | 79.18 | 80.79 | 78.59 | 79.49 | 1,227,464 | +0.55(+0.69%) |
Nov 13, 2013 | 78.02 | 79.22 | 77.61 | 78.95 | 1,776,212 | +0.79(+1.02%) |
Nov 12, 2013 | 78.63 | 79.44 | 77.66 | 78.15 | 2,100,617 | -0.57(-0.73%) |
Nov 11, 2013 | 79.82 | 80.00 | 78.43 | 78.73 | 2,425,484 | -1.33(-1.66%) |
Nov 08, 2013 | 78.27 | 81.25 | 77.90 | 80.05 | 3,080,737 | +2.08(+2.67%) |
Nov 07, 2013 | 84.16 | 84.50 | 77.11 | 77.98 | 4,039,727 | -6.00(-7.15%) |
Nov 06, 2013 | 85.13 | 85.35 | 83.59 | 83.98 | 1,186,331 | -1.06(-1.24%) |
Nov 05, 2013 | 84.20 | 85.66 | 83.69 | 85.03 | 1,900,603 | +0.47(+0.55%) |
Nov 04, 2013 | 83.43 | 84.91 | 83.13 | 84.57 | 1,334,132 | +1.31(+1.58%) |
Nov 01, 2013 | 82.99 | 83.95 | 81.93 | 83.25 | 1,614,190 | +0.32(+0.38%) |
Oct 31, 2013 | 83.03 | 85.19 | 81.57 | 82.93 | 2,197,212 | -0.12(-0.15%) |
Oct 30, 2013 | 84.76 | 85.69 | 82.64 | 83.05 | 2,984,592 | -1.50(-1.77%) |
Oct 29, 2013 | 83.18 | 84.62 | 82.33 | 84.55 | 1,987,556 | +1.45(+1.75%) |
Oct 28, 2013 | 82.57 | 83.52 | 81.26 | 83.10 | 2,169,451 | +0.99(+1.21%) |
Oct 25, 2013 | 81.18 | 82.18 | 80.53 | 82.10 | 1,675,499 | +1.26(+1.56%) |
Oct 24, 2013 | 79.24 | 81.45 | 78.44 | 80.84 | 2,414,502 | +1.72(+2.18%) |
Oct 23, 2013 | 78.62 | 81.45 | 76.69 | 79.12 | 2,263,382 | +0.16(+0.20%) |
Oct 22, 2013 | 83.06 | 84.73 | 72.85 | 78.96 | 8,135,803 | +6.12(+8.40%) |
Oct 21, 2013 | 72.53 | 73.33 | 71.40 | 72.84 | 2,468,530 | +0.67(+0.92%) |
Oct 18, 2013 | 71.44 | 72.22 | 70.24 | 72.17 | 1,533,337 | +1.07(+1.51%) |
Oct 17, 2013 | 72.91 | 73.10 | 69.73 | 71.10 | 4,189,123 | -2.01(-2.75%) |
Oct 16, 2013 | 70.45 | 73.24 | 70.31 | 73.11 | 2,579,652 | +2.49(+3.53%) |
Oct 15, 2013 | 69.12 | 70.75 | 68.83 | 70.62 | 1,851,102 | +1.73(+2.51%) |
Oct 14, 2013 | 67.38 | 69.39 | 66.52 | 68.89 | 1,477,222 | +1.05(+1.55%) |
Oct 11, 2013 | 68.60 | 69.09 | 67.48 | 67.84 | 851,519 | -0.74(-1.09%) |
Oct 10, 2013 | 66.91 | 68.77 | 66.80 | 68.59 | 1,504,632 | +2.84(+4.33%) |
Oct 09, 2013 | 66.83 | 67.02 | 62.98 | 65.74 | 3,654,027 | -1.74(-2.58%) |
Oct 08, 2013 | 69.86 | 70.25 | 67.22 | 67.48 | 2,271,134 | -2.45(-3.50%) |
Oct 07, 2013 | 70.22 | 70.34 | 69.60 | 69.93 | 1,617,817 | -0.65(-0.91%) |
Oct 04, 2013 | 69.44 | 70.93 | 69.37 | 70.57 | 1,387,775 | +1.06(+1.53%) |
Oct 03, 2013 | 69.83 | 69.93 | 69.30 | 69.51 | 1,715,026 | -0.24(-0.35%) |
Oct 02, 2013 | 69.35 | 69.86 | 68.14 | 69.75 | 1,594,328 | +0.07(+0.10%) |
Oct 01, 2013 | 67.90 | 70.11 | 67.73 | 69.68 | 1,807,167 | +1.77(+2.61%) |
Sep 30, 2013 | 69.01 | 69.19 | 67.71 | 67.90 | 1,996,773 | -2.14(-3.06%) |
Sep 27, 2013 | 69.19 | 70.22 | 67.72 | 70.05 | 1,767,081 | +0.37(+0.53%) |
Sep 26, 2013 | 69.33 | 70.64 | 68.59 | 69.68 | 1,214,708 | +0.70(+1.02%) |
Sep 25, 2013 | 66.80 | 69.25 | 66.80 | 68.98 | 1,794,154 | +2.18(+3.27%) |
Sep 24, 2013 | 66.36 | 67.73 | 66.22 | 66.79 | 1,238,467 | +0.41(+0.62%) |
Sep 23, 2013 | 65.81 | 66.41 | 64.80 | 66.38 | 1,177,697 | +0.57(+0.86%) |
Sep 20, 2013 | 66.32 | 66.66 | 65.68 | 65.81 | 937,889 | -0.55(-0.83%) |
Sep 19, 2013 | 67.22 | 67.90 | 65.82 | 66.37 | 1,091,966 | -0.78(-1.16%) |
Sep 18, 2013 | 66.83 | 67.19 | 65.61 | 67.15 | 904,533 | +0.09(+0.14%) |
Sep 17, 2013 | 66.90 | 67.26 | 65.64 | 67.05 | 1,091,082 | +0.38(+0.56%) |
Sep 16, 2013 | 66.52 | 67.62 | 65.98 | 66.68 | 1,473,946 | +0.95(+1.45%) |
Sep 13, 2013 | 66.42 | 67.01 | 64.78 | 65.73 | 1,446,395 | -0.47(-0.71%) |
Sep 12, 2013 | 66.69 | 67.03 | 65.97 | 66.20 | 841,362 | -0.31(-0.47%) |
Sep 11, 2013 | 67.05 | 67.36 | 65.72 | 66.51 | 892,237 | -0.55(-0.81%) |
Sep 10, 2013 | 66.88 | 67.66 | 66.49 | 67.05 | 2,326,773 | +1.12(+1.70%) |
Sep 09, 2013 | 62.61 | 66.20 | 62.61 | 65.93 | 2,821,005 | +3.42(+5.47%) |
Sep 06, 2013 | 63.12 | 63.30 | 60.56 | 62.51 | 1,365,762 | -0.27(-0.43%) |
Sep 05, 2013 | 60.32 | 63.42 | 60.29 | 62.78 | 1,648,448 | +2.68(+4.46%) |
Sep 04, 2013 | 60.05 | 60.61 | 59.48 | 60.10 | 886,331 | +0.19(+0.32%) |
Sep 03, 2013 | 60.11 | 60.68 | 59.40 | 59.91 | 731,479 | +0.54(+0.91%) |
Aug 30, 2013 | 60.47 | 60.47 | 58.59 | 59.37 | 824,945 | -1.10(-1.82%) |
Aug 29, 2013 | 59.41 | 61.09 | 59.32 | 60.47 | 661,973 | +1.35(+2.29%) |
Aug 28, 2013 | 59.22 | 59.91 | 59.04 | 59.12 | 880,004 | -0.26(-0.43%) |
Aug 27, 2013 | 60.85 | 60.95 | 58.37 | 59.37 | 963,069 | -1.75(-2.87%) |
Aug 26, 2013 | 61.71 | 62.01 | 60.94 | 61.12 | 529,473 | -0.52(-0.84%) |
Aug 23, 2013 | 61.71 | 61.84 | 61.21 | 61.64 | 707,337 | -0.06(-0.10%) |
Aug 22, 2013 | 61.32 | 62.56 | 61.06 | 61.71 | 725,144 | +0.70(+1.15%) |
Aug 21, 2013 | 61.46 | 61.63 | 60.78 | 61.00 | 899,273 | -0.11(-0.17%) |
Aug 20, 2013 | 59.87 | 61.49 | 59.57 | 61.11 | 1,079,114 | +1.22(+2.04%) |
Aug 19, 2013 | 61.53 | 61.53 | 59.63 | 59.89 | 1,216,016 | -1.70(-2.75%) |
Aug 16, 2013 | 59.51 | 62.06 | 59.37 | 61.58 | 1,414,560 | +2.06(+3.47%) |
Aug 15, 2013 | 62.20 | 62.20 | 59.39 | 59.52 | 1,526,786 | -2.74(-4.40%) |
Aug 14, 2013 | 62.60 | 63.61 | 62.06 | 62.26 | 1,001,289 | -0.51(-0.81%) |
Aug 13, 2013 | 62.55 | 62.83 | 61.74 | 62.77 | 2,052,632 | +0.37(+0.60%) |
Aug 12, 2013 | 61.74 | 62.79 | 61.49 | 62.40 | 870,558 | +0.57(+0.93%) |
Aug 09, 2013 | 61.77 | 62.16 | 61.36 | 61.82 | 726,471 | -0.03(-0.05%) |
Aug 08, 2013 | 61.85 | 62.29 | 61.12 | 61.85 | 1,112,597 | +0.20(+0.33%) |
Aug 07, 2013 | 61.75 | 61.90 | 59.51 | 61.65 | 1,127,091 | -0.09(-0.15%) |
Aug 06, 2013 | 62.23 | 62.71 | 60.86 | 61.74 | 1,567,245 | -0.49(-0.80%) |
Aug 05, 2013 | 62.20 | 62.30 | 60.97 | 62.23 | 1,891,922 | +0.00(+0.00%) |
Aug 02, 2013 | 62.32 | 62.71 | 61.03 | 62.23 | 1,703,615 | +0.56(+0.91%) |
Aug 01, 2013 | 61.17 | 63.51 | 58.50 | 61.68 | 5,374,604 | +2.56(+4.33%) |
Jul 31, 2013 | 58.76 | 59.72 | 58.26 | 59.12 | 2,284,082 | +0.59(+1.01%) |
Jul 30, 2013 | 58.55 | 59.00 | 57.77 | 58.52 | 1,128,988 | +0.68(+1.17%) |
Jul 29, 2013 | 57.96 | 58.65 | 57.55 | 57.84 | 923,110 | -0.08(-0.15%) |
Jul 26, 2013 | 57.36 | 58.18 | 57.04 | 57.93 | 820,086 | +0.46(+0.80%) |
Jul 25, 2013 | 57.74 | 58.30 | 56.98 | 57.47 | 1,487,576 | -0.02(-0.04%) |
Jul 24, 2013 | 57.46 | 58.06 | 57.39 | 57.49 | 977,419 | -0.09(-0.16%) |
Jul 23, 2013 | 58.16 | 58.27 | 56.90 | 57.58 | 1,123,343 | -0.22(-0.38%) |
Jul 22, 2013 | 57.85 | 57.81 | 56.73 | 57.80 | 1,190,262 | +0.03(+0.05%) |
Jul 19, 2013 | 58.09 | 58.10 | 57.33 | 57.77 | 961,660 | -0.41(-0.70%) |
Jul 18, 2013 | 55.05 | 60.08 | 55.00 | 58.18 | 5,079,285 | +3.46(+6.32%) |
Jul 17, 2013 | 54.32 | 55.13 | 54.32 | 54.73 | 760,929 | +0.29(+0.53%) |
Jul 16, 2013 | 54.91 | 55.14 | 54.28 | 54.44 | 1,157,975 | -0.45(-0.81%) |
Jul 15, 2013 | 56.08 | 56.47 | 54.81 | 54.88 | 1,524,824 | -0.25(-0.45%) |
Jul 12, 2013 | 54.11 | 55.27 | 53.99 | 55.13 | 1,948,004 | +0.76(+1.39%) |
Jul 11, 2013 | 56.47 | 56.52 | 53.75 | 54.37 | 3,985,270 | -1.72(-3.06%) |
Jul 10, 2013 | 51.60 | 56.33 | 50.06 | 56.09 | 10,728,981 | +9.04(+19.21%) |
Jul 09, 2013 | 45.93 | 47.21 | 45.84 | 47.05 | 1,378,892 | +1.51(+3.31%) |
Jul 08, 2013 | 45.38 | 46.21 | 45.24 | 45.55 | 1,051,553 | +0.52(+1.15%) |
Jul 05, 2013 | 43.96 | 45.41 | 42.95 | 45.03 | 1,023,954 | +1.09(+2.48%) |
Jul 03, 2013 | 43.92 | 43.97 | 43.13 | 43.94 | 476,296 | -0.04(-0.08%) |
Jul 02, 2013 | 44.24 | 44.31 | 43.86 | 43.98 | 686,760 | -0.16(-0.37%) |
Jul 01, 2013 | 43.26 | 44.32 | 43.26 | 44.14 | 709,462 | +0.94(+2.18%) |
Jun 28, 2013 | 43.83 | 44.04 | 43.20 | 43.20 | 863,310 | -0.75(-1.70%) |
Jun 27, 2013 | 43.43 | 44.66 | 43.43 | 43.95 | 697,911 | +0.54(+1.24%) |
Jun 26, 2013 | 42.97 | 43.50 | 42.85 | 43.41 | 505,653 | +0.65(+1.52%) |
Jun 25, 2013 | 42.17 | 43.04 | 42.08 | 42.76 | 681,495 | +0.93(+2.21%) |
Jun 24, 2013 | 41.19 | 42.40 | 40.78 | 41.84 | 706,304 | +0.25(+0.61%) |
Jun 21, 2013 | 42.29 | 42.34 | 41.29 | 41.58 | 1,189,621 | -0.55(-1.31%) |
Jun 20, 2013 | 43.12 | 43.16 | 41.97 | 42.13 | 765,557 | -1.24(-2.87%) |
Jun 19, 2013 | 44.10 | 44.15 | 43.34 | 43.38 | 487,212 | -0.67(-1.52%) |
Jun 18, 2013 | 43.64 | 44.18 | 43.50 | 44.05 | 549,972 | +0.42(+0.96%) |
Jun 17, 2013 | 43.50 | 44.03 | 43.07 | 43.63 | 1,033,649 | +0.28(+0.64%) |
Jun 14, 2013 | 43.82 | 44.93 | 43.28 | 43.36 | 1,208,212 | -0.19(-0.44%) |
Jun 13, 2013 | 42.93 | 43.62 | 42.41 | 43.55 | 741,826 | +0.59(+1.37%) |
Jun 12, 2013 | 42.26 | 43.48 | 42.22 | 42.96 | 1,338,190 | +1.24(+2.96%) |
Jun 11, 2013 | 41.75 | 42.20 | 41.34 | 41.72 | 943,899 | -0.24(-0.57%) |
Jun 10, 2013 | 41.84 | 42.09 | 41.16 | 41.96 | 1,035,813 | +0.20(+0.47%) |
Jun 07, 2013 | 40.64 | 41.98 | 40.43 | 41.77 | 1,142,262 | +1.34(+3.30%) |
Jun 06, 2013 | 39.86 | 40.60 | 39.72 | 40.43 | 952,714 | +0.61(+1.53%) |
Jun 05, 2013 | 40.89 | 40.99 | 39.29 | 39.82 | 1,188,018 | -1.12(-2.74%) |
Jun 04, 2013 | 41.16 | 41.46 | 40.65 | 40.95 | 919,712 | -0.04(-0.09%) |
Jun 03, 2013 | 41.55 | 42.02 | 40.47 | 40.98 | 1,088,524 | -0.58(-1.39%) |
May 31, 2013 | 41.55 | 41.80 | 41.24 | 41.56 | 1,016,208 | -0.13(-0.31%) |
May 30, 2013 | 41.37 | 41.97 | 41.21 | 41.69 | 863,931 | +0.30(+0.72%) |
May 29, 2013 | 42.41 | 42.49 | 41.28 | 41.39 | 1,390,341 | -1.23(-2.89%) |
May 28, 2013 | 42.98 | 43.10 | 42.16 | 42.62 | 1,229,169 | -0.13(-0.31%) |
May 24, 2013 | 43.19 | 43.23 | 42.49 | 42.75 | 722,811 | -0.59(-1.37%) |
May 23, 2013 | 42.69 | 43.75 | 41.57 | 43.35 | 1,637,459 | +0.33(+0.77%) |
May 22, 2013 | 43.96 | 44.16 | 42.66 | 43.02 | 2,167,265 | -0.90(-2.04%) |
May 21, 2013 | 44.17 | 44.29 | 43.55 | 43.91 | 1,694,414 | -0.26(-0.59%) |
May 20, 2013 | 43.06 | 44.56 | 42.98 | 44.17 | 1,376,833 | +1.10(+2.56%) |
May 17, 2013 | 43.13 | 43.26 | 42.74 | 43.07 | 875,596 | -0.11(-0.26%) |
May 16, 2013 | 43.16 | 43.39 | 42.40 | 43.18 | 1,781,184 | +0.00(+0.00%) |
May 15, 2013 | 42.01 | 44.03 | 42.01 | 43.18 | 2,366,394 | +1.68(+4.05%) |
May 13, 2013 | 40.90 | 41.76 | 40.90 | 41.50 | 1,354,043 | +0.25(+0.61%) |
May 10, 2013 | 40.04 | 41.33 | 39.94 | 41.25 | 1,653,754 | +1.10(+2.73%) |
May 09, 2013 | 39.03 | 40.17 | 38.85 | 40.15 | 1,638,794 | +1.02(+2.61%) |
May 08, 2013 | 38.37 | 39.32 | 38.35 | 39.13 | 992,307 | +0.79(+2.07%) |
May 07, 2013 | 38.52 | 38.69 | 37.82 | 38.34 | 1,214,370 | -0.01(-0.04%) |
May 06, 2013 | 38.27 | 39.39 | 38.00 | 38.35 | 1,366,167 | +0.15(+0.39%) |
May 03, 2013 | 38.12 | 38.43 | 38.01 | 38.20 | 1,495,045 | +0.02(+0.06%) |
May 02, 2013 | 38.89 | 39.94 | 36.81 | 38.18 | 3,451,703 | +1.79(+4.93%) |