Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 45.84 | 46.37 | 45.54 | 45.69 | 2,720,567 | -1.13(-2.41%) |
Jan 30, 2014 | 46.22 | 47.24 | 45.41 | 46.82 | 3,650,691 | +1.14(+2.50%) |
Jan 29, 2014 | 46.18 | 46.48 | 45.40 | 45.68 | 2,471,485 | -1.03(-2.21%) |
Jan 28, 2014 | 46.10 | 47.18 | 46.10 | 46.71 | 2,032,438 | +0.44(+0.95%) |
Jan 27, 2014 | 47.47 | 47.60 | 45.54 | 46.27 | 4,560,131 | -1.35(-2.83%) |
Jan 24, 2014 | 46.80 | 48.17 | 46.75 | 47.62 | 7,201,392 | +0.47(+1.00%) |
Jan 23, 2014 | 47.20 | 47.40 | 46.35 | 47.15 | 5,383,175 | -0.31(-0.65%) |
Jan 22, 2014 | 47.78 | 47.85 | 47.30 | 47.46 | 4,639,785 | -0.39(-0.82%) |
Jan 21, 2014 | 47.04 | 48.25 | 46.50 | 47.85 | 5,208,009 | +0.36(+0.76%) |
Jan 17, 2014 | 48.55 | 47.49 | 47.49 | 47.49 | 5,915,900 | -1.30(-2.66%) |
Jan 16, 2014 | 49.91 | 49.91 | 48.50 | 48.79 | 4,599,068 | -0.86(-1.73%) |
Jan 15, 2014 | 49.26 | 50.28 | 49.28 | 49.65 | 4,702,094 | +0.39(+0.79%) |
Jan 14, 2014 | 49.89 | 49.94 | 48.89 | 49.26 | 6,309,035 | -0.44(-0.89%) |
Jan 13, 2014 | 51.56 | 51.75 | 49.00 | 49.70 | 24,026,708 | -9.90(-16.61%) |
Jan 10, 2014 | 58.30 | 59.84 | 57.29 | 59.60 | 5,218,097 | +2.25(+3.92%) |
Jan 09, 2014 | 58.09 | 58.18 | 57.01 | 57.35 | 3,069,912 | -0.67(-1.15%) |
Jan 08, 2014 | 58.29 | 58.50 | 57.36 | 58.02 | 2,562,599 | -0.26(-0.45%) |
Jan 07, 2014 | 59.01 | 59.08 | 57.81 | 58.28 | 3,166,945 | +0.50(+0.87%) |
Jan 06, 2014 | 58.93 | 59.15 | 57.43 | 57.78 | 3,054,749 | -1.00(-1.70%) |
Jan 03, 2014 | 58.83 | 59.14 | 58.51 | 58.78 | 1,920,883 | +0.19(+0.32%) |
Jan 02, 2014 | 59.08 | 59.52 | 58.41 | 58.59 | 2,514,892 | -0.44(-0.75%) |
Dec 31, 2013 | 59.12 | 59.03 | 59.03 | 59.03 | 1,802,900 | -0.08(-0.14%) |
Dec 30, 2013 | 59.15 | 59.47 | 58.70 | 59.11 | 2,321,388 | -0.05(-0.08%) |
Dec 27, 2013 | 59.91 | 60.25 | 59.01 | 59.16 | 2,299,279 | -0.54(-0.90%) |
Dec 26, 2013 | 59.34 | 59.84 | 59.23 | 59.70 | 2,197,449 | +0.72(+1.22%) |
Dec 24, 2013 | 58.86 | 59.40 | 58.85 | 58.98 | 1,131,255 | -0.01(-0.02%) |
Dec 23, 2013 | 58.90 | 59.00 | 58.60 | 58.99 | 3,526,287 | +0.19(+0.32%) |
Dec 20, 2013 | 59.20 | 59.25 | 58.63 | 58.80 | 2,730,328 | +0.03(+0.05%) |
Dec 19, 2013 | 58.82 | 59.55 | 58.60 | 58.77 | 3,134,072 | -0.33(-0.56%) |
Dec 18, 2013 | 58.98 | 59.25 | 58.05 | 59.10 | 3,199,298 | +0.43(+0.73%) |
Dec 17, 2013 | 57.83 | 59.05 | 57.49 | 58.67 | 4,982,725 | +0.79(+1.36%) |
Dec 16, 2013 | 59.66 | 59.77 | 57.35 | 57.88 | 6,496,091 | -1.32(-2.23%) |
Dec 13, 2013 | 59.86 | 60.29 | 58.54 | 59.20 | 10,173,601 | -1.19(-1.97%) |
Dec 12, 2013 | 63.19 | 64.38 | 60.31 | 60.39 | 25,641,066 | -7.96(-11.65%) |
Dec 11, 2013 | 69.24 | 69.62 | 67.62 | 68.35 | 3,679,550 | -0.77(-1.11%) |
Dec 10, 2013 | 71.84 | 71.88 | 68.80 | 69.12 | 4,940,219 | -1.22(-1.73%) |
Dec 09, 2013 | 69.87 | 70.60 | 69.53 | 70.34 | 1,591,787 | +0.50(+0.72%) |
Dec 06, 2013 | 70.70 | 70.83 | 69.26 | 69.84 | 0 | -0.78(-1.10%) |
Dec 05, 2013 | 69.54 | 70.79 | 69.20 | 70.62 | 0 | +0.34(+0.48%) |
Dec 04, 2013 | 71.25 | 71.60 | 69.91 | 70.28 | 0 | -1.28(-1.79%) |
Dec 03, 2013 | 71.38 | 71.89 | 70.67 | 71.56 | 0 | +0.16(+0.22%) |
Dec 02, 2013 | 70.46 | 72.22 | 70.46 | 71.40 | 2,355,391 | +1.68(+2.41%) |
Nov 29, 2013 | 70.26 | 70.75 | 69.39 | 69.72 | 0 | -0.48(-0.68%) |
Nov 27, 2013 | 69.43 | 70.30 | 68.75 | 70.20 | 0 | +0.91(+1.31%) |
Nov 26, 2013 | 69.52 | 70.25 | 68.68 | 69.29 | 1,486,047 | -0.54(-0.77%) |
Nov 25, 2013 | 69.65 | 70.47 | 69.52 | 69.83 | 1,193,153 | +0.41(+0.59%) |
Nov 22, 2013 | 69.98 | 69.98 | 68.52 | 69.42 | 0 | +0.05(+0.07%) |
Nov 21, 2013 | 68.93 | 69.87 | 68.23 | 69.37 | 2,501,177 | +1.20(+1.76%) |
Nov 20, 2013 | 67.63 | 68.75 | 67.51 | 68.17 | 2,288,808 | +1.42(+2.13%) |
Nov 19, 2013 | 67.18 | 67.40 | 66.10 | 66.75 | 1,547,942 | -0.10(-0.15%) |
Nov 18, 2013 | 66.98 | 67.76 | 66.80 | 66.85 | 0 | -0.09(-0.13%) |
Nov 15, 2013 | 66.25 | 67.50 | 65.92 | 66.94 | 0 | +0.76(+1.15%) |
Nov 14, 2013 | 67.30 | 67.74 | 65.72 | 66.18 | 7,098,521 | -0.77(-1.15%) |
Nov 12, 2013 | 69.03 | 69.21 | 66.21 | 66.95 | 0 | -2.01(-2.91%) |
Nov 11, 2013 | 68.85 | 69.66 | 68.51 | 68.96 | 1,437,347 | -0.04(-0.06%) |
Nov 08, 2013 | 68.15 | 69.07 | 68.05 | 69.00 | 0 | +0.67(+0.98%) |
Nov 07, 2013 | 69.87 | 70.19 | 68.30 | 68.33 | 2,483,516 | -1.64(-2.34%) |
Nov 06, 2013 | 69.60 | 70.19 | 68.59 | 69.97 | 1,588,787 | +0.48(+0.69%) |
Nov 05, 2013 | 69.03 | 69.76 | 68.98 | 69.49 | 1,344,290 | +0.16(+0.23%) |
Nov 04, 2013 | 67.66 | 69.49 | 67.10 | 69.33 | 1,927,078 | +1.48(+2.18%) |
Nov 01, 2013 | 68.94 | 68.95 | 66.35 | 67.85 | 0 | -1.24(-1.79%) |
Oct 31, 2013 | 70.36 | 70.59 | 68.26 | 69.09 | 2,771,446 | -1.58(-2.24%) |
Oct 30, 2013 | 73.30 | 73.40 | 70.31 | 70.67 | 2,695,230 | -2.58(-3.52%) |
Oct 29, 2013 | 71.71 | 73.45 | 71.50 | 73.25 | 0 | +1.37(+1.91%) |
Oct 28, 2013 | 72.68 | 72.75 | 71.00 | 71.88 | 0 | -0.78(-1.07%) |
Oct 25, 2013 | 72.63 | 73.73 | 72.43 | 72.66 | 0 | +0.08(+0.11%) |
Oct 24, 2013 | 72.25 | 72.74 | 71.54 | 72.58 | 1,145,738 | +0.08(+0.11%) |
Oct 23, 2013 | 72.78 | 73.22 | 72.17 | 72.50 | 0 | -0.40(-0.55%) |
Oct 22, 2013 | 72.06 | 73.19 | 71.67 | 72.90 | 1,432,925 | +0.87(+1.21%) |
Oct 21, 2013 | 73.39 | 73.99 | 71.60 | 72.03 | 2,949,074 | -0.72(-0.99%) |
Oct 18, 2013 | 72.60 | 73.91 | 72.11 | 72.75 | 2,223,580 | +0.30(+0.41%) |
Oct 17, 2013 | 73.43 | 74.07 | 72.00 | 72.45 | 2,627,409 | -1.60(-2.16%) |
Oct 16, 2013 | 74.96 | 75.99 | 72.68 | 74.05 | 3,331,929 | -0.61(-0.82%) |
Oct 15, 2013 | 74.88 | 75.73 | 74.21 | 74.66 | 1,384,584 | -0.98(-1.30%) |
Oct 14, 2013 | 74.75 | 75.92 | 74.25 | 75.64 | 2,182,529 | +0.69(+0.92%) |
Oct 11, 2013 | 75.75 | 75.94 | 74.09 | 74.95 | 0 | -0.77(-1.02%) |
Oct 10, 2013 | 74.80 | 76.49 | 74.47 | 75.72 | 1,653,356 | +1.78(+2.41%) |
Oct 09, 2013 | 73.58 | 74.70 | 72.83 | 73.94 | 1,603,044 | +0.30(+0.41%) |
Oct 08, 2013 | 75.56 | 76.31 | 73.05 | 73.64 | 2,003,872 | -2.24(-2.95%) |
Oct 07, 2013 | 75.91 | 77.24 | 75.35 | 75.88 | 1,837,066 | -0.57(-0.75%) |
Oct 04, 2013 | 76.34 | 77.75 | 76.01 | 76.45 | 0 | -0.12(-0.16%) |
Oct 03, 2013 | 74.17 | 77.61 | 72.60 | 76.57 | 4,644,511 | +2.11(+2.83%) |
Oct 02, 2013 | 73.10 | 75.25 | 72.59 | 74.46 | 2,963,718 | +0.60(+0.81%) |
Oct 01, 2013 | 72.94 | 74.09 | 72.65 | 73.86 | 1,397,563 | +1.84(+2.55%) |
Sep 27, 2013 | 72.29 | 72.93 | 71.79 | 72.02 | 0 | -0.23(-0.32%) |
Sep 26, 2013 | 72.88 | 73.74 | 72.04 | 72.25 | 2,047,330 | -0.01(-0.01%) |
Sep 25, 2013 | 72.34 | 72.91 | 71.66 | 72.26 | 1,664,901 | -0.81(-1.11%) |
Sep 24, 2013 | 72.79 | 73.74 | 71.76 | 73.07 | 1,713,212 | +0.08(+0.11%) |
Sep 23, 2013 | 73.25 | 73.49 | 71.66 | 72.99 | 2,353,299 | -0.60(-0.81%) |
Sep 20, 2013 | 73.42 | 74.37 | 73.06 | 73.59 | 0 | +0.09(+0.12%) |
Sep 19, 2013 | 74.22 | 74.65 | 73.14 | 73.50 | 3,401,689 | -0.96(-1.29%) |
Sep 18, 2013 | 70.00 | 74.81 | 69.80 | 74.46 | 5,967,919 | +4.24(+6.04%) |
Sep 17, 2013 | 69.74 | 70.35 | 69.32 | 70.22 | 0 | +0.18(+0.26%) |
Sep 16, 2013 | 69.03 | 70.71 | 68.37 | 70.04 | 0 | +1.67(+2.44%) |
Sep 13, 2013 | 66.74 | 68.41 | 65.85 | 68.37 | 0 | +3.08(+4.72%) |
Sep 12, 2013 | 63.79 | 67.38 | 63.50 | 65.29 | 22,781,806 | -3.73(-5.40%) |
Sep 11, 2013 | 70.08 | 70.98 | 68.82 | 69.02 | 4,342,439 | -1.05(-1.50%) |
Sep 10, 2013 | 71.95 | 71.99 | 69.74 | 70.07 | 0 | -1.21(-1.70%) |
Sep 09, 2013 | 70.90 | 72.71 | 70.63 | 71.28 | 4,012,993 | +1.79(+2.58%) |
Sep 06, 2013 | 70.07 | 70.65 | 69.38 | 69.49 | 0 | -0.43(-0.61%) |
Sep 05, 2013 | 69.83 | 71.62 | 69.01 | 69.92 | 2,698,729 | -0.18(-0.26%) |
Sep 04, 2013 | 69.86 | 70.51 | 68.50 | 70.10 | 1,931,959 | +0.18(+0.26%) |
Sep 03, 2013 | 71.48 | 71.88 | 69.64 | 69.92 | 1,783,989 | -0.92(-1.30%) |
Aug 30, 2013 | 71.30 | 71.86 | 70.51 | 70.84 | 0 | -0.29(-0.41%) |
Aug 29, 2013 | 69.32 | 71.90 | 68.94 | 71.13 | 1,819,864 | +1.85(+2.67%) |
Aug 28, 2013 | 69.70 | 70.00 | 69.19 | 69.28 | 1,237,016 | -0.08(-0.12%) |
Aug 27, 2013 | 71.94 | 71.94 | 69.26 | 69.36 | 1,728,483 | -2.64(-3.67%) |
Aug 26, 2013 | 71.49 | 72.82 | 71.48 | 72.00 | 1,316,930 | +0.23(+0.32%) |
Aug 23, 2013 | 71.55 | 71.80 | 70.79 | 71.77 | 0 | +0.81(+1.14%) |
Aug 22, 2013 | 69.98 | 71.38 | 69.79 | 70.96 | 0 | +0.81(+1.15%) |
Aug 21, 2013 | 69.10 | 70.76 | 68.87 | 70.15 | 2,627,230 | +0.89(+1.29%) |
Aug 20, 2013 | 69.14 | 71.19 | 67.60 | 69.26 | 5,355,220 | +0.32(+0.46%) |
Aug 19, 2013 | 70.41 | 70.66 | 68.80 | 68.94 | 1,935,959 | -1.19(-1.70%) |
Aug 16, 2013 | 71.82 | 72.00 | 70.00 | 70.13 | 0 | -2.09(-2.89%) |
Aug 15, 2013 | 72.35 | 72.65 | 71.41 | 72.22 | 1,975,753 | -1.13(-1.54%) |
Aug 14, 2013 | 74.59 | 74.59 | 72.91 | 73.35 | 1,781,590 | -1.30(-1.74%) |
Aug 13, 2013 | 74.54 | 74.75 | 72.94 | 74.65 | 2,887,579 | +1.75(+2.40%) |
Aug 12, 2013 | 72.00 | 73.27 | 72.00 | 72.90 | 1,051,826 | +0.32(+0.44%) |
Aug 09, 2013 | 72.20 | 73.04 | 71.57 | 72.58 | 1,233,832 | -0.04(-0.06%) |
Aug 08, 2013 | 72.70 | 73.40 | 72.47 | 72.62 | 1,165,082 | +0.25(+0.35%) |
Aug 07, 2013 | 72.97 | 73.48 | 71.20 | 72.37 | 1,538,059 | -1.29(-1.75%) |
Aug 06, 2013 | 73.54 | 74.29 | 73.11 | 73.66 | 1,898,571 | +0.12(+0.16%) |
Aug 05, 2013 | 72.36 | 73.69 | 72.18 | 73.54 | 1,719,391 | +0.84(+1.16%) |
Aug 02, 2013 | 71.30 | 72.97 | 71.11 | 72.70 | 2,138,592 | +1.61(+2.26%) |
Aug 01, 2013 | 69.98 | 71.30 | 69.68 | 71.09 | 1,621,157 | +1.52(+2.18%) |
Jul 31, 2013 | 69.66 | 70.30 | 69.36 | 69.57 | 0 | +0.01(+0.01%) |
Jul 30, 2013 | 69.73 | 69.98 | 68.80 | 69.56 | 0 | +0.51(+0.74%) |
Jul 29, 2013 | 68.71 | 69.23 | 68.00 | 69.05 | 0 | +0.03(+0.04%) |
Jul 26, 2013 | 69.16 | 69.50 | 68.40 | 69.02 | 0 | -0.19(-0.27%) |
Jul 25, 2013 | 67.85 | 69.27 | 67.70 | 69.21 | 0 | +1.49(+2.20%) |
Jul 24, 2013 | 68.21 | 68.50 | 67.45 | 67.72 | 0 | -0.07(-0.10%) |
Jul 23, 2013 | 67.80 | 68.25 | 67.44 | 67.79 | 0 | +0.28(+0.41%) |
Jul 22, 2013 | 67.42 | 67.76 | 66.90 | 67.51 | 2,187,900 | -0.19(-0.28%) |
Jul 19, 2013 | 66.16 | 67.90 | 66.02 | 67.70 | 4,267,246 | +1.93(+2.93%) |
Jul 18, 2013 | 65.32 | 66.25 | 65.06 | 65.77 | 2,141,637 | +0.63(+0.97%) |
Jul 17, 2013 | 64.14 | 65.25 | 63.33 | 65.14 | 3,128,097 | +0.94(+1.46%) |
Jul 16, 2013 | 66.09 | 66.30 | 64.13 | 64.20 | 0 | -1.94(-2.93%) |
Jul 15, 2013 | 66.32 | 66.36 | 65.53 | 66.14 | 0 | -0.22(-0.33%) |
Jul 12, 2013 | 65.90 | 66.73 | 65.83 | 66.36 | 0 | +0.41(+0.62%) |
Jul 11, 2013 | 66.33 | 66.38 | 65.61 | 65.95 | 2,060,690 | +0.26(+0.40%) |
Jul 10, 2013 | 65.20 | 66.36 | 64.80 | 65.69 | 1,864,582 | +0.24(+0.37%) |
Jul 09, 2013 | 66.33 | 66.66 | 65.44 | 65.45 | 1,483,620 | -0.48(-0.73%) |
Jul 08, 2013 | 64.00 | 66.07 | 63.80 | 65.93 | 2,448,582 | +2.38(+3.75%) |
Jul 05, 2013 | 64.03 | 64.05 | 62.91 | 63.55 | 0 | -0.95(-1.47%) |
Jul 03, 2013 | 64.55 | 65.23 | 64.05 | 64.50 | 0 | -0.55(-0.85%) |
Jul 02, 2013 | 65.25 | 65.78 | 64.51 | 65.05 | 0 | -0.37(-0.57%) |
Jul 01, 2013 | 65.54 | 66.80 | 65.20 | 65.42 | 0 | -0.08(-0.12%) |
Jun 28, 2013 | 65.58 | 65.94 | 64.46 | 65.50 | 2,221,280 | +1.62(+2.54%) |
Jun 26, 2013 | 62.90 | 64.04 | 62.86 | 63.88 | 2,702,021 | +1.37(+2.19%) |
Jun 25, 2013 | 61.70 | 63.01 | 61.49 | 62.51 | 2,900,533 | +1.18(+1.92%) |
Jun 24, 2013 | 60.51 | 61.98 | 59.77 | 61.33 | 3,111,009 | -0.57(-0.92%) |
Jun 21, 2013 | 63.18 | 63.27 | 59.60 | 61.90 | 5,920,989 | -0.80(-1.28%) |
Jun 20, 2013 | 64.56 | 64.67 | 62.10 | 62.70 | 3,975,264 | -2.19(-3.37%) |
Jun 19, 2013 | 65.64 | 65.67 | 64.80 | 64.89 | 2,717,152 | -0.53(-0.81%) |
Jun 18, 2013 | 65.00 | 65.73 | 64.59 | 65.42 | 2,978,189 | +0.46(+0.71%) |
Jun 17, 2013 | 66.95 | 67.10 | 64.85 | 64.96 | 4,822,358 | -1.19(-1.80%) |
Jun 14, 2013 | 67.91 | 68.11 | 65.40 | 66.15 | 0 | -0.69(-1.03%) |
Jun 13, 2013 | 64.85 | 67.57 | 64.08 | 66.84 | 14,399,136 | +2.54(+3.95%) |
Jun 12, 2013 | 68.59 | 68.77 | 63.52 | 64.30 | 20,951,728 | -3.55(-5.23%) |
Jun 11, 2013 | 70.00 | 70.74 | 67.84 | 67.85 | 28,884,046 | -14.43(-17.54%) |
Jun 10, 2013 | 81.66 | 82.50 | 80.84 | 82.28 | 7,104,822 | +0.85(+1.04%) |
Jun 07, 2013 | 80.30 | 81.96 | 80.25 | 81.43 | 0 | +1.87(+2.35%) |
Jun 06, 2013 | 78.90 | 79.61 | 77.95 | 79.56 | 807,777 | +0.68(+0.86%) |
Jun 05, 2013 | 80.18 | 80.86 | 78.41 | 78.88 | 0 | -1.60(-1.99%) |
Jun 04, 2013 | 79.36 | 82.48 | 79.29 | 80.48 | 2,682,674 | +1.19(+1.50%) |
Jun 03, 2013 | 78.65 | 79.39 | 77.59 | 79.29 | 1,359,345 | +1.48(+1.90%) |
May 31, 2013 | 77.91 | 78.96 | 77.41 | 77.81 | 1,284,621 | -0.13(-0.17%) |
May 30, 2013 | 78.80 | 79.69 | 77.89 | 77.94 | 0 | -0.85(-1.08%) |
May 29, 2013 | 78.75 | 79.53 | 77.25 | 78.79 | 1,223,421 | +0.42(+0.54%) |
May 28, 2013 | 79.31 | 80.22 | 77.75 | 78.37 | 895,666 | -0.52(-0.66%) |
May 24, 2013 | 78.30 | 79.17 | 78.04 | 78.89 | 0 | -0.15(-0.19%) |
May 23, 2013 | 77.92 | 80.21 | 76.80 | 79.04 | 0 | +0.58(+0.74%) |
May 22, 2013 | 80.74 | 81.70 | 77.93 | 78.46 | 0 | -3.00(-3.68%) |
May 21, 2013 | 80.38 | 82.47 | 80.22 | 81.46 | 0 | +0.84(+1.04%) |
May 20, 2013 | 80.48 | 81.26 | 80.11 | 80.62 | 0 | -0.43(-0.53%) |
May 17, 2013 | 79.43 | 81.32 | 79.43 | 81.05 | 0 | +1.20(+1.50%) |
May 16, 2013 | 80.89 | 81.44 | 79.55 | 79.85 | 1,363,290 | -0.73(-0.91%) |
May 15, 2013 | 81.27 | 81.69 | 80.32 | 80.58 | 0 | +1.03(+1.29%) |
May 13, 2013 | 80.05 | 81.28 | 79.42 | 79.55 | 0 | -0.86(-1.07%) |
May 10, 2013 | 79.13 | 81.30 | 78.26 | 80.41 | 0 | +1.34(+1.69%) |
May 09, 2013 | 75.45 | 81.25 | 74.86 | 79.07 | 0 | +3.99(+5.31%) |
May 08, 2013 | 76.61 | 76.61 | 74.47 | 75.08 | 0 | +0.29(+0.39%) |
May 07, 2013 | 74.22 | 74.90 | 74.10 | 74.79 | 1,989,499 | +0.39(+0.52%) |
May 06, 2013 | 76.51 | 76.61 | 74.21 | 74.40 | 1,858,802 | -1.96(-2.57%) |
May 03, 2013 | 76.05 | 77.10 | 76.09 | 76.36 | 0 | -0.52(-0.68%) |
May 02, 2013 | 75.80 | 77.04 | 75.32 | 76.88 | 0 | +1.44(+1.91%) |
May 01, 2013 | 75.95 | 76.37 | 75.04 | 75.44 | 1,528,785 | -0.69(-0.91%) |
Apr 30, 2013 | 74.73 | 76.20 | 74.50 | 76.13 | 0 | +1.08(+1.44%) |
Apr 29, 2013 | 74.63 | 75.21 | 74.04 | 75.05 | 1,336,102 | +0.91(+1.23%) |
Apr 26, 2013 | 74.90 | 75.10 | 73.45 | 74.14 | 1,545,651 | -0.96(-1.28%) |
Apr 25, 2013 | 75.90 | 76.80 | 74.48 | 75.10 | 0 | -0.68(-0.90%) |
Apr 24, 2013 | 74.79 | 76.07 | 73.57 | 75.78 | 2,283,521 | +1.52(+2.05%) |
Apr 23, 2013 | 73.80 | 77.27 | 73.89 | 74.26 | 6,380,747 | +0.37(+0.50%) |
Apr 22, 2013 | 69.20 | 74.23 | 68.43 | 73.89 | 6,337,190 | +5.51(+8.06%) |
Apr 19, 2013 | 68.73 | 69.49 | 67.51 | 68.38 | 2,401,207 | -0.47(-0.68%) |
Apr 18, 2013 | 71.31 | 71.51 | 68.36 | 68.85 | 3,764,525 | -2.49(-3.49%) |
Apr 17, 2013 | 70.64 | 71.75 | 69.69 | 71.34 | 3,519,603 | +1.31(+1.87%) |
Apr 16, 2013 | 69.59 | 71.32 | 69.35 | 70.03 | 2,610,561 | +0.89(+1.29%) |
Apr 15, 2013 | 69.60 | 71.87 | 68.81 | 69.14 | 3,837,186 | -0.46(-0.66%) |
Apr 12, 2013 | 68.55 | 69.89 | 67.75 | 69.60 | 2,566,946 | +0.79(+1.15%) |
Apr 11, 2013 | 66.57 | 69.03 | 66.50 | 68.81 | 2,921,023 | +2.28(+3.43%) |
Apr 10, 2013 | 66.57 | 67.41 | 66.12 | 66.53 | 1,880,592 | +0.48(+0.73%) |
Apr 09, 2013 | 65.92 | 67.57 | 64.70 | 66.05 | 2,546,459 | +0.29(+0.44%) |
Apr 08, 2013 | 64.12 | 65.80 | 63.92 | 65.76 | 1,928,561 | +1.43(+2.22%) |
Apr 05, 2013 | 64.63 | 64.77 | 62.80 | 64.33 | 3,401,749 | -1.33(-2.03%) |
Apr 04, 2013 | 63.40 | 66.10 | 63.12 | 65.66 | 3,145,951 | +1.42(+2.21%) |
Apr 03, 2013 | 63.44 | 65.38 | 63.01 | 64.24 | 2,480,479 | +1.00(+1.58%) |
Apr 02, 2013 | 62.54 | 63.58 | 62.36 | 63.24 | 1,525,837 | +0.92(+1.48%) |
Apr 01, 2013 | 62.33 | 63.76 | 62.10 | 62.32 | 2,192,333 | -0.03(-0.04%) |
Mar 28, 2013 | 62.65 | 62.70 | 61.89 | 62.35 | 1,850,302 | -0.43(-0.69%) |
Mar 27, 2013 | 62.63 | 62.84 | 61.88 | 62.78 | 3,548,199 | -0.25(-0.40%) |
Mar 26, 2013 | 63.50 | 63.80 | 62.70 | 63.03 | 2,880,177 | -0.05(-0.08%) |
Mar 25, 2013 | 62.64 | 63.29 | 61.82 | 63.08 | 3,365,442 | +0.73(+1.17%) |
Mar 22, 2013 | 64.46 | 64.88 | 61.60 | 62.35 | 7,572,893 | -2.35(-3.63%) |
Mar 21, 2013 | 64.09 | 65.24 | 63.50 | 64.70 | 8,044,221 | +0.82(+1.28%) |
Mar 20, 2013 | 64.18 | 64.48 | 63.23 | 63.88 | 4,724,388 | -0.20(-0.31%) |
Mar 19, 2013 | 63.05 | 64.57 | 62.00 | 64.08 | 17,484,892 | -1.82(-2.76%) |
Mar 18, 2013 | 67.35 | 67.44 | 65.73 | 65.90 | 3,935,775 | -2.58(-3.77%) |
Mar 15, 2013 | 70.06 | 70.39 | 68.43 | 68.48 | 2,696,157 | -1.99(-2.82%) |
Mar 14, 2013 | 68.79 | 70.53 | 68.58 | 70.47 | 2,054,336 | +1.84(+2.68%) |
Mar 13, 2013 | 69.08 | 69.65 | 68.41 | 68.63 | 953,350 | -0.11(-0.16%) |
Mar 12, 2013 | 69.52 | 69.93 | 68.70 | 68.74 | 976,757 | -0.74(-1.07%) |
Mar 11, 2013 | 69.15 | 70.40 | 69.04 | 69.48 | 1,648,192 | -0.44(-0.63%) |
Mar 08, 2013 | 68.61 | 69.98 | 68.09 | 69.92 | 1,488,416 | +1.87(+2.75%) |
Mar 07, 2013 | 69.82 | 70.17 | 68.00 | 68.05 | 1,366,460 | -1.46(-2.10%) |
Mar 06, 2013 | 69.18 | 70.58 | 69.18 | 69.51 | 1,771,491 | +0.38(+0.55%) |
Mar 05, 2013 | 67.51 | 69.39 | 67.18 | 69.13 | 2,280,736 | +2.08(+3.10%) |
Mar 04, 2013 | 67.29 | 68.43 | 66.84 | 67.05 | 1,360,601 | -0.45(-0.67%) |
Mar 01, 2013 | 66.52 | 67.52 | 65.75 | 67.50 | 2,193,291 | +0.45(+0.67%) |
Feb 28, 2013 | 68.12 | 68.34 | 67.00 | 67.05 | 1,429,030 | -0.67(-0.99%) |
Feb 27, 2013 | 66.04 | 68.06 | 65.70 | 67.72 | 2,283,795 | +1.75(+2.65%) |
Feb 26, 2013 | 67.51 | 67.66 | 65.19 | 65.97 | 2,696,760 | -1.08(-1.61%) |
Feb 22, 2013 | 67.34 | 67.67 | 66.07 | 67.05 | 2,026,354 | +0.21(+0.31%) |
Feb 21, 2013 | 67.61 | 67.77 | 66.35 | 66.84 | 1,827,196 | -1.32(-1.94%) |
Feb 20, 2013 | 69.31 | 70.78 | 68.08 | 68.16 | 2,255,117 | -1.59(-2.28%) |
Feb 19, 2013 | 68.28 | 69.79 | 68.06 | 69.75 | 2,540,735 | +1.90(+2.80%) |
Feb 15, 2013 | 67.10 | 68.24 | 66.81 | 67.85 | 2,986,134 | +0.86(+1.28%) |
Feb 14, 2013 | 66.83 | 67.14 | 66.00 | 66.99 | 2,245,427 | -0.29(-0.43%) |
Feb 13, 2013 | 67.40 | 68.06 | 66.81 | 67.28 | 1,827,705 | -0.28(-0.41%) |
Feb 12, 2013 | 67.71 | 68.86 | 67.16 | 67.56 | 1,790,022 | +0.21(+0.31%) |
Feb 11, 2013 | 67.86 | 67.92 | 66.54 | 67.35 | 2,830,039 | -0.69(-1.01%) |
Feb 08, 2013 | 67.78 | 68.47 | 67.59 | 68.04 | 1,101,946 | +0.41(+0.61%) |
Feb 07, 2013 | 67.67 | 67.99 | 66.98 | 67.63 | 1,373,001 | -0.45(-0.66%) |
Feb 06, 2013 | 67.17 | 68.35 | 67.00 | 68.08 | 1,357,712 | +1.26(+1.89%) |
Feb 04, 2013 | 67.89 | 67.89 | 66.65 | 66.82 | 2,105,259 | -1.04(-1.53%) |