Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 66.10 | 67.50 | 65.71 | 67.49 | 2,359,199 | +1.21(+1.83%) |
Apr 29, 2014 | 66.48 | 66.83 | 64.60 | 66.28 | 2,448,692 | +0.36(+0.55%) |
Apr 28, 2014 | 68.61 | 69.00 | 64.09 | 65.92 | 3,856,739 | -2.71(-3.95%) |
Apr 25, 2014 | 69.69 | 71.33 | 68.20 | 68.63 | 2,649,959 | -1.99(-2.82%) |
Apr 24, 2014 | 70.84 | 71.46 | 68.77 | 70.62 | 2,550,679 | +0.58(+0.83%) |
Apr 23, 2014 | 71.18 | 72.41 | 69.90 | 70.04 | 2,932,524 | -1.08(-1.52%) |
Apr 22, 2014 | 70.04 | 72.20 | 69.20 | 71.12 | 3,451,477 | +1.91(+2.76%) |
Apr 21, 2014 | 67.42 | 69.23 | 66.50 | 69.21 | 2,400,214 | +1.89(+2.81%) |
Apr 17, 2014 | 67.86 | 67.32 | 67.32 | 67.32 | 2,534,600 | -0.27(-0.40%) |
Apr 16, 2014 | 67.05 | 67.95 | 65.34 | 67.59 | 2,717,220 | +1.20(+1.81%) |
Apr 15, 2014 | 68.24 | 68.60 | 63.31 | 66.39 | 5,158,261 | -1.91(-2.80%) |
Apr 14, 2014 | 68.48 | 69.28 | 66.77 | 68.30 | 3,590,837 | +0.71(+1.05%) |
Apr 11, 2014 | 68.70 | 70.53 | 66.95 | 67.59 | 4,979,156 | -2.04(-2.93%) |
Apr 10, 2014 | 73.18 | 73.78 | 69.30 | 69.63 | 4,769,257 | -3.71(-5.06%) |
Apr 09, 2014 | 73.26 | 74.18 | 71.31 | 73.34 | 5,418,878 | +0.57(+0.78%) |
Apr 08, 2014 | 68.71 | 74.00 | 68.46 | 72.77 | 6,761,044 | +4.77(+7.01%) |
Apr 07, 2014 | 69.12 | 71.21 | 67.05 | 68.00 | 5,150,034 | -1.72(-2.47%) |
Apr 04, 2014 | 69.68 | 72.96 | 68.66 | 69.72 | 6,893,975 | +1.26(+1.84%) |
Apr 03, 2014 | 71.90 | 72.10 | 67.64 | 68.46 | 4,676,357 | -3.47(-4.82%) |
Apr 02, 2014 | 71.06 | 72.79 | 70.31 | 71.93 | 3,796,740 | +1.04(+1.47%) |
Apr 01, 2014 | 70.04 | 71.62 | 69.91 | 70.89 | 3,777,261 | +1.10(+1.58%) |
Mar 31, 2014 | 69.55 | 70.49 | 69.12 | 69.79 | 2,960,045 | +1.15(+1.68%) |
Mar 28, 2014 | 70.31 | 71.15 | 68.38 | 68.64 | 3,744,639 | -1.11(-1.59%) |
Mar 27, 2014 | 68.58 | 70.50 | 67.18 | 69.75 | 5,708,044 | +1.26(+1.84%) |
Mar 26, 2014 | 71.98 | 72.50 | 68.37 | 68.49 | 6,224,992 | -3.59(-4.98%) |
Mar 25, 2014 | 74.00 | 74.20 | 70.46 | 72.08 | 6,868,186 | -1.79(-2.42%) |
Mar 24, 2014 | 72.86 | 74.84 | 71.02 | 73.87 | 8,154,263 | +0.50(+0.68%) |
Mar 21, 2014 | 70.00 | 73.97 | 69.55 | 73.37 | 11,892,671 | +2.89(+4.10%) |
Mar 20, 2014 | 70.17 | 73.74 | 68.53 | 70.48 | 21,763,100 | +1.08(+1.56%) |
Mar 19, 2014 | 57.10 | 70.99 | 56.96 | 69.40 | 30,815,316 | +11.84(+20.57%) |
Mar 18, 2014 | 56.55 | 58.20 | 56.13 | 57.56 | 4,397,219 | +1.04(+1.84%) |
Mar 17, 2014 | 55.38 | 56.99 | 54.75 | 56.52 | 4,576,215 | +2.49(+4.61%) |
Mar 14, 2014 | 52.68 | 54.34 | 52.68 | 54.03 | 2,526,723 | +1.00(+1.89%) |
Mar 13, 2014 | 53.97 | 54.46 | 52.42 | 53.03 | 2,940,528 | -0.67(-1.25%) |
Mar 12, 2014 | 53.11 | 54.49 | 52.79 | 53.70 | 2,199,965 | +0.22(+0.41%) |
Mar 11, 2014 | 55.07 | 55.71 | 53.09 | 53.48 | 3,068,941 | -1.36(-2.48%) |
Mar 10, 2014 | 55.94 | 56.36 | 54.43 | 54.84 | 2,844,001 | -1.27(-2.26%) |
Mar 07, 2014 | 58.63 | 58.70 | 55.72 | 56.11 | 4,287,466 | -2.13(-3.66%) |
Mar 06, 2014 | 58.39 | 59.44 | 57.53 | 58.24 | 3,096,350 | +0.09(+0.15%) |
Mar 05, 2014 | 57.50 | 59.10 | 57.37 | 58.15 | 3,485,670 | +0.44(+0.76%) |
Mar 04, 2014 | 56.63 | 58.05 | 56.25 | 57.71 | 3,984,515 | +1.75(+3.13%) |
Mar 03, 2014 | 55.71 | 57.36 | 55.10 | 55.96 | 3,891,597 | -1.11(-1.94%) |
Feb 28, 2014 | 57.14 | 57.74 | 56.29 | 57.07 | 4,570,446 | -0.12(-0.21%) |
Feb 27, 2014 | 54.09 | 57.30 | 54.00 | 57.19 | 9,837,884 | +4.45(+8.44%) |
Feb 26, 2014 | 50.15 | 53.60 | 49.52 | 52.74 | 16,539,835 | -5.29(-9.12%) |
Feb 25, 2014 | 58.50 | 58.75 | 56.91 | 58.03 | 6,794,616 | +0.28(+0.48%) |
Feb 24, 2014 | 56.90 | 58.80 | 56.45 | 57.75 | 4,094,825 | +1.82(+3.25%) |
Feb 21, 2014 | 57.37 | 57.54 | 55.70 | 55.93 | 2,779,129 | -0.95(-1.67%) |
Feb 20, 2014 | 56.07 | 57.30 | 55.12 | 56.88 | 3,011,414 | +0.91(+1.63%) |
Feb 19, 2014 | 56.63 | 57.95 | 55.61 | 55.97 | 4,689,164 | -0.89(-1.57%) |
Feb 18, 2014 | 53.68 | 57.17 | 53.54 | 56.86 | 5,902,866 | +3.69(+6.94%) |
Feb 14, 2014 | 53.20 | 53.17 | 53.17 | 53.17 | 3,185,200 | +0.32(+0.61%) |
Feb 13, 2014 | 50.54 | 52.94 | 50.03 | 52.85 | 4,078,064 | +1.27(+2.46%) |
Feb 12, 2014 | 51.78 | 52.78 | 51.30 | 51.58 | 2,323,832 | +0.12(+0.23%) |
Feb 11, 2014 | 51.45 | 52.33 | 50.85 | 51.46 | 3,294,893 | +0.36(+0.70%) |
Feb 10, 2014 | 49.97 | 51.48 | 49.70 | 51.10 | 3,320,827 | +1.27(+2.55%) |
Feb 07, 2014 | 48.92 | 49.92 | 48.30 | 49.83 | 2,865,139 | +1.63(+3.38%) |
Feb 06, 2014 | 48.01 | 48.95 | 47.81 | 48.20 | 2,302,373 | +0.47(+0.98%) |
Feb 05, 2014 | 48.27 | 48.85 | 47.04 | 47.73 | 3,397,682 | -1.38(-2.81%) |
Feb 04, 2014 | 48.90 | 49.43 | 48.35 | 49.11 | 2,256,083 | +0.76(+1.57%) |
Feb 03, 2014 | 50.41 | 50.85 | 47.64 | 48.35 | 3,969,144 | -2.23(-4.41%) |
Jan 31, 2014 | 50.46 | 51.92 | 50.30 | 50.58 | 2,654,899 | -0.89(-1.73%) |
Jan 30, 2014 | 50.46 | 52.13 | 49.79 | 51.47 | 2,899,581 | +1.77(+3.56%) |
Jan 29, 2014 | 49.50 | 50.91 | 49.11 | 49.70 | 2,670,062 | -0.66(-1.31%) |
Jan 28, 2014 | 49.38 | 50.45 | 49.02 | 50.36 | 2,493,666 | +1.52(+3.11%) |
Jan 27, 2014 | 48.33 | 50.12 | 47.75 | 48.84 | 3,206,151 | +0.17(+0.35%) |
Jan 24, 2014 | 49.75 | 49.99 | 48.11 | 48.67 | 3,886,560 | -1.77(-3.51%) |
Jan 23, 2014 | 51.55 | 51.80 | 49.91 | 50.44 | 3,241,756 | -1.60(-3.07%) |
Jan 22, 2014 | 52.06 | 52.45 | 51.56 | 52.04 | 2,551,450 | +0.23(+0.44%) |
Jan 21, 2014 | 51.98 | 52.38 | 50.45 | 51.81 | 3,266,308 | -0.07(-0.13%) |
Jan 17, 2014 | 52.02 | 51.88 | 51.88 | 51.88 | 4,047,900 | -0.32(-0.61%) |
Jan 16, 2014 | 52.80 | 53.65 | 51.86 | 52.20 | 5,120,712 | +0.21(+0.40%) |
Jan 15, 2014 | 51.05 | 52.32 | 51.05 | 51.99 | 3,407,816 | +0.94(+1.84%) |
Jan 14, 2014 | 50.12 | 51.50 | 50.08 | 51.05 | 4,562,947 | +1.19(+2.39%) |
Jan 13, 2014 | 51.92 | 51.98 | 49.41 | 49.86 | 4,421,098 | -2.11(-4.06%) |
Jan 10, 2014 | 52.31 | 52.69 | 51.38 | 51.97 | 2,832,798 | -0.14(-0.27%) |
Jan 09, 2014 | 52.03 | 52.85 | 51.81 | 52.11 | 4,159,351 | +0.43(+0.83%) |
Jan 08, 2014 | 52.29 | 52.89 | 51.41 | 51.68 | 4,950,404 | -0.81(-1.54%) |
Jan 07, 2014 | 52.15 | 53.89 | 52.06 | 52.49 | 6,661,550 | +1.23(+2.40%) |
Jan 06, 2014 | 54.25 | 54.63 | 51.01 | 51.26 | 11,785,682 | -5.48(-9.66%) |
Jan 03, 2014 | 57.59 | 58.30 | 55.85 | 56.74 | 4,120,834 | -0.70(-1.22%) |
Jan 02, 2014 | 54.28 | 57.58 | 54.01 | 57.44 | 5,401,542 | +2.80(+5.12%) |
Dec 31, 2013 | 55.85 | 54.64 | 54.64 | 54.64 | 2,809,700 | -0.96(-1.73%) |
Dec 30, 2013 | 55.29 | 56.34 | 55.27 | 55.60 | 1,894,295 | +0.34(+0.62%) |
Dec 27, 2013 | 55.93 | 56.55 | 55.02 | 55.26 | 1,623,247 | -0.42(-0.75%) |
Dec 26, 2013 | 55.57 | 56.17 | 55.28 | 55.68 | 1,753,959 | +0.39(+0.71%) |
Dec 24, 2013 | 54.70 | 55.89 | 54.66 | 55.29 | 1,238,337 | -0.47(-0.84%) |
Dec 23, 2013 | 56.21 | 56.80 | 55.48 | 55.76 | 2,372,444 | -0.11(-0.20%) |
Dec 20, 2013 | 57.03 | 57.69 | 55.23 | 55.87 | 4,959,285 | -0.89(-1.57%) |
Dec 19, 2013 | 55.00 | 57.37 | 54.70 | 56.76 | 3,314,112 | +1.34(+2.42%) |
Dec 18, 2013 | 55.63 | 56.17 | 53.45 | 55.42 | 4,158,564 | -0.09(-0.16%) |
Dec 17, 2013 | 54.59 | 55.95 | 54.08 | 55.51 | 2,923,434 | +0.81(+1.48%) |
Dec 16, 2013 | 54.50 | 55.50 | 53.72 | 54.70 | 2,725,350 | +0.91(+1.69%) |
Dec 13, 2013 | 54.55 | 55.20 | 53.48 | 53.79 | 3,436,412 | -0.60(-1.10%) |
Dec 12, 2013 | 54.07 | 55.47 | 53.07 | 54.39 | 4,236,580 | +0.19(+0.35%) |
Dec 11, 2013 | 56.67 | 56.90 | 53.90 | 54.20 | 4,801,740 | -2.29(-4.05%) |
Dec 10, 2013 | 55.96 | 57.78 | 55.73 | 56.49 | 5,075,588 | +0.42(+0.75%) |
Dec 09, 2013 | 58.00 | 58.79 | 55.77 | 56.07 | 4,464,100 | -1.94(-3.34%) |
Dec 06, 2013 | 60.23 | 60.48 | 57.75 | 58.01 | 0 | -1.77(-2.96%) |
Dec 05, 2013 | 60.91 | 61.18 | 59.56 | 59.78 | 3,375,991 | -1.02(-1.68%) |
Dec 04, 2013 | 59.14 | 61.85 | 59.12 | 60.80 | 4,388,878 | +1.18(+1.98%) |
Dec 03, 2013 | 59.59 | 60.48 | 59.00 | 59.62 | 2,328,379 | -0.19(-0.32%) |
Dec 02, 2013 | 59.77 | 60.49 | 58.90 | 59.81 | 2,403,267 | -0.01(-0.02%) |
Nov 29, 2013 | 60.95 | 61.40 | 59.70 | 59.82 | 0 | -0.71(-1.17%) |
Nov 27, 2013 | 59.44 | 60.94 | 58.86 | 60.53 | 0 | +1.16(+1.95%) |
Nov 26, 2013 | 59.79 | 60.38 | 58.12 | 59.37 | 3,506,727 | -0.57(-0.95%) |
Nov 25, 2013 | 60.65 | 60.85 | 58.15 | 59.94 | 4,455,720 | -0.41(-0.68%) |
Nov 22, 2013 | 62.03 | 62.27 | 60.02 | 60.35 | 0 | -1.63(-2.63%) |
Nov 21, 2013 | 61.21 | 62.40 | 60.96 | 61.98 | 2,846,934 | +1.10(+1.81%) |
Nov 20, 2013 | 60.64 | 62.20 | 60.52 | 60.88 | 3,584,845 | +0.46(+0.76%) |
Nov 19, 2013 | 63.00 | 63.44 | 59.69 | 60.42 | 4,875,380 | -2.45(-3.90%) |
Nov 18, 2013 | 64.43 | 65.20 | 62.29 | 62.87 | 3,875,519 | -1.32(-2.06%) |
Nov 15, 2013 | 64.47 | 64.75 | 62.82 | 64.19 | 0 | -0.09(-0.14%) |
Nov 14, 2013 | 64.97 | 65.99 | 63.16 | 64.28 | 6,005,562 | +2.56(+4.15%) |
Nov 12, 2013 | 62.85 | 63.35 | 60.45 | 61.72 | 4,944,452 | -1.42(-2.25%) |
Nov 11, 2013 | 60.67 | 63.44 | 60.00 | 63.14 | 5,709,349 | +2.64(+4.36%) |
Nov 08, 2013 | 58.81 | 61.09 | 58.51 | 60.50 | 0 | +2.37(+4.08%) |
Nov 07, 2013 | 60.62 | 61.01 | 57.57 | 58.13 | 6,669,415 | -3.02(-4.94%) |
Nov 06, 2013 | 61.97 | 62.45 | 59.54 | 61.15 | 5,251,102 | -0.97(-1.56%) |
Nov 05, 2013 | 61.63 | 62.38 | 60.31 | 62.12 | 6,107,094 | +0.29(+0.47%) |
Nov 04, 2013 | 60.60 | 62.10 | 59.61 | 61.83 | 10,099,914 | +2.69(+4.55%) |
Nov 01, 2013 | 55.64 | 59.80 | 54.77 | 59.14 | 0 | +8.83(+17.56%) |
Oct 31, 2013 | 50.11 | 51.82 | 48.63 | 50.31 | 7,447,505 | -1.09(-2.13%) |
Oct 30, 2013 | 52.31 | 52.96 | 51.02 | 51.40 | 3,518,063 | -0.97(-1.85%) |
Oct 29, 2013 | 51.74 | 52.38 | 51.22 | 52.37 | 3,730,180 | +0.89(+1.72%) |
Oct 28, 2013 | 53.09 | 53.10 | 49.82 | 51.48 | 7,009,124 | -1.32(-2.50%) |
Oct 25, 2013 | 54.37 | 54.70 | 52.33 | 52.80 | 0 | -1.42(-2.62%) |
Oct 24, 2013 | 53.30 | 54.72 | 53.25 | 54.22 | 4,247,917 | +1.14(+2.14%) |
Oct 23, 2013 | 53.15 | 53.75 | 52.24 | 53.08 | 4,549,640 | -1.42(-2.60%) |
Oct 22, 2013 | 55.39 | 56.25 | 51.77 | 54.50 | 11,588,211 | +0.62(+1.15%) |
Oct 21, 2013 | 51.75 | 56.00 | 51.68 | 53.88 | 16,078,352 | +3.91(+7.82%) |
Oct 18, 2013 | 46.53 | 50.20 | 45.85 | 49.97 | 9,750,137 | +4.00(+8.70%) |
Oct 17, 2013 | 45.90 | 46.56 | 45.31 | 45.97 | 0 | +0.21(+0.46%) |
Oct 16, 2013 | 44.72 | 45.80 | 44.28 | 45.76 | 5,778,327 | +2.01(+4.60%) |
Oct 15, 2013 | 44.42 | 45.89 | 43.48 | 43.75 | 6,027,105 | -0.61(-1.38%) |
Oct 14, 2013 | 42.75 | 44.87 | 42.50 | 44.36 | 4,980,638 | +1.05(+2.42%) |
Oct 11, 2013 | 42.94 | 43.85 | 42.29 | 43.31 | 0 | +0.98(+2.32%) |
Oct 10, 2013 | 42.11 | 43.24 | 41.78 | 42.33 | 3,874,303 | +0.73(+1.75%) |
Oct 09, 2013 | 42.52 | 42.99 | 40.53 | 41.60 | 4,626,267 | -0.69(-1.63%) |
Oct 08, 2013 | 43.87 | 44.87 | 41.53 | 42.29 | 5,465,769 | -1.45(-3.32%) |
Oct 07, 2013 | 43.63 | 44.98 | 42.93 | 43.74 | 4,412,084 | -0.23(-0.52%) |
Oct 04, 2013 | 43.08 | 44.48 | 42.55 | 43.97 | 5,283,986 | +0.89(+2.07%) |
Oct 03, 2013 | 43.65 | 44.25 | 41.77 | 43.08 | 6,339,241 | +0.10(+0.23%) |
Oct 02, 2013 | 41.87 | 43.12 | 41.55 | 42.98 | 5,804,227 | +0.84(+1.99%) |
Oct 01, 2013 | 40.31 | 42.30 | 40.00 | 42.14 | 5,153,189 | +1.43(+3.51%) |
Sep 27, 2013 | 40.36 | 41.92 | 39.70 | 40.71 | 0 | +0.26(+0.64%) |
Sep 26, 2013 | 41.05 | 41.65 | 40.15 | 40.45 | 4,386,008 | +0.06(+0.15%) |
Sep 25, 2013 | 39.00 | 41.00 | 38.35 | 40.39 | 6,089,193 | +1.35(+3.46%) |
Sep 24, 2013 | 38.71 | 39.75 | 38.20 | 39.04 | 2,304,675 | +0.26(+0.67%) |
Sep 23, 2013 | 39.08 | 39.64 | 38.31 | 38.78 | 2,913,763 | -0.24(-0.62%) |
Sep 20, 2013 | 39.91 | 41.07 | 38.93 | 39.02 | 0 | -0.81(-2.03%) |
Sep 19, 2013 | 39.93 | 40.57 | 39.53 | 39.83 | 3,520,920 | +0.33(+0.84%) |
Sep 18, 2013 | 38.84 | 39.71 | 38.47 | 39.50 | 3,471,953 | +0.99(+2.57%) |
Sep 17, 2013 | 38.53 | 38.93 | 38.03 | 38.51 | 0 | +0.03(+0.08%) |
Sep 16, 2013 | 38.73 | 39.45 | 38.44 | 38.48 | 2,871,775 | +0.26(+0.68%) |
Sep 13, 2013 | 38.42 | 38.60 | 37.88 | 38.22 | 0 | -0.12(-0.31%) |
Sep 12, 2013 | 39.80 | 40.18 | 38.30 | 38.34 | 3,384,270 | -1.26(-3.18%) |
Sep 11, 2013 | 39.59 | 40.38 | 39.40 | 39.60 | 4,028,673 | -0.13(-0.33%) |
Sep 10, 2013 | 38.83 | 39.83 | 38.72 | 39.73 | 4,801,410 | +1.49(+3.90%) |
Sep 09, 2013 | 37.42 | 38.63 | 37.27 | 38.24 | 3,104,431 | +0.79(+2.11%) |
Sep 06, 2013 | 38.68 | 38.76 | 36.83 | 37.45 | 0 | -0.91(-2.37%) |
Sep 05, 2013 | 36.58 | 38.47 | 36.58 | 38.36 | 4,759,762 | +1.89(+5.18%) |
Sep 04, 2013 | 36.85 | 36.98 | 35.59 | 36.47 | 4,057,315 | -0.40(-1.08%) |
Sep 03, 2013 | 37.15 | 37.40 | 36.62 | 36.87 | 2,997,530 | +0.15(+0.41%) |
Aug 30, 2013 | 37.71 | 37.88 | 36.62 | 36.72 | 0 | -0.80(-2.13%) |
Aug 29, 2013 | 36.96 | 38.07 | 36.85 | 37.52 | 2,601,007 | +0.60(+1.63%) |
Aug 28, 2013 | 36.76 | 37.57 | 36.60 | 36.92 | 2,562,245 | +0.08(+0.22%) |
Aug 27, 2013 | 38.07 | 38.19 | 36.73 | 36.84 | 4,021,958 | -1.94(-5.00%) |
Aug 26, 2013 | 39.13 | 39.42 | 38.40 | 38.78 | 2,917,998 | -0.19(-0.49%) |
Aug 23, 2013 | 40.14 | 40.14 | 38.61 | 38.97 | 0 | -0.05(-0.13%) |
Aug 22, 2013 | 39.10 | 39.80 | 38.78 | 39.02 | 2,456,806 | +0.47(+1.22%) |
Aug 21, 2013 | 38.27 | 39.14 | 37.99 | 38.55 | 3,819,080 | +0.03(+0.08%) |
Aug 20, 2013 | 37.30 | 38.67 | 37.09 | 38.52 | 0 | +1.43(+3.86%) |
Aug 19, 2013 | 38.29 | 38.45 | 37.03 | 37.09 | 3,604,024 | -1.07(-2.80%) |
Aug 16, 2013 | 37.70 | 38.57 | 37.63 | 38.16 | 0 | +0.53(+1.41%) |
Aug 15, 2013 | 38.41 | 38.48 | 37.32 | 37.63 | 4,414,973 | -1.21(-3.12%) |
Aug 14, 2013 | 39.01 | 39.81 | 38.65 | 38.84 | 3,964,222 | -0.05(-0.12%) |
Aug 13, 2013 | 40.39 | 40.79 | 38.63 | 38.89 | 7,549,498 | -1.68(-4.15%) |
Aug 12, 2013 | 40.88 | 41.50 | 40.52 | 40.57 | 3,238,362 | -0.45(-1.10%) |
Aug 09, 2013 | 40.55 | 41.19 | 40.52 | 41.02 | 3,490,885 | +0.51(+1.26%) |
Aug 08, 2013 | 40.91 | 41.41 | 40.08 | 40.51 | 5,496,575 | +0.04(+0.10%) |
Aug 07, 2013 | 42.17 | 42.25 | 39.84 | 40.47 | 19,890,294 | -6.28(-13.43%) |
Aug 06, 2013 | 48.20 | 48.45 | 45.80 | 46.75 | 8,270,261 | -1.11(-2.32%) |
Aug 05, 2013 | 47.46 | 48.72 | 47.41 | 47.86 | 3,074,332 | +0.56(+1.18%) |
Aug 02, 2013 | 48.03 | 48.30 | 46.94 | 47.30 | 3,361,812 | -0.85(-1.77%) |
Aug 01, 2013 | 49.64 | 49.90 | 47.83 | 48.15 | 3,480,387 | -1.07(-2.17%) |
Jul 31, 2013 | 48.59 | 49.75 | 48.26 | 49.22 | 4,165,905 | +0.74(+1.53%) |
Jul 30, 2013 | 47.38 | 48.94 | 47.21 | 48.48 | 0 | +1.18(+2.49%) |
Jul 29, 2013 | 48.09 | 48.45 | 47.22 | 47.30 | 0 | -0.25(-0.53%) |
Jul 26, 2013 | 46.99 | 47.93 | 46.82 | 47.55 | 0 | +0.01(+0.02%) |
Jul 25, 2013 | 46.82 | 47.62 | 46.48 | 47.54 | 3,343,102 | +0.78(+1.67%) |
Jul 24, 2013 | 49.00 | 49.01 | 46.30 | 46.76 | 4,315,777 | -1.24(-2.58%) |
Jul 23, 2013 | 49.58 | 50.41 | 47.96 | 48.00 | 4,259,754 | -1.05(-2.14%) |
Jul 22, 2013 | 48.88 | 50.00 | 48.39 | 49.05 | 3,713,884 | +0.74(+1.53%) |
Jul 19, 2013 | 48.65 | 48.92 | 47.70 | 48.31 | 2,933,263 | -0.55(-1.13%) |
Jul 18, 2013 | 49.31 | 50.17 | 48.60 | 48.86 | 3,290,241 | -0.28(-0.57%) |
Jul 17, 2013 | 49.27 | 49.82 | 48.33 | 49.14 | 3,891,806 | +0.23(+0.47%) |
Jul 16, 2013 | 50.00 | 51.60 | 48.69 | 48.91 | 8,083,806 | -1.36(-2.71%) |
Jul 15, 2013 | 48.91 | 51.00 | 48.84 | 50.27 | 7,965,158 | +2.62(+5.50%) |
Jul 12, 2013 | 46.47 | 48.65 | 46.30 | 47.65 | 0 | +1.18(+2.54%) |
Jul 11, 2013 | 45.34 | 46.70 | 44.90 | 46.47 | 4,084,805 | +1.82(+4.08%) |
Jul 10, 2013 | 44.82 | 45.67 | 44.17 | 44.65 | 3,542,811 | -0.27(-0.60%) |
Jul 09, 2013 | 46.20 | 46.06 | 44.75 | 44.92 | 0 | -1.14(-2.48%) |
Jul 08, 2013 | 46.80 | 47.57 | 45.60 | 46.06 | 4,280,293 | -0.34(-0.73%) |
Jul 05, 2013 | 46.29 | 46.80 | 45.50 | 46.40 | 0 | +0.85(+1.87%) |
Jul 03, 2013 | 44.97 | 45.97 | 44.71 | 45.55 | 0 | +0.38(+0.84%) |
Jul 02, 2013 | 46.10 | 47.43 | 44.65 | 45.17 | 4,998,942 | -1.14(-2.46%) |
Jul 01, 2013 | 45.38 | 47.44 | 45.28 | 46.31 | 6,354,146 | +1.50(+3.34%) |
Jun 28, 2013 | 44.83 | 45.85 | 44.12 | 44.81 | 12,729,731 | +0.31(+0.70%) |
Jun 27, 2013 | 45.77 | 45.82 | 44.44 | 44.50 | 4,833,559 | -0.62(-1.37%) |
Jun 26, 2013 | 45.39 | 46.15 | 45.00 | 45.12 | 7,360,385 | +0.64(+1.44%) |
Jun 25, 2013 | 42.05 | 44.89 | 42.04 | 44.48 | 10,188,247 | +3.23(+7.83%) |
Jun 24, 2013 | 41.90 | 42.42 | 40.82 | 41.25 | 7,072,028 | -0.12(-0.29%) |
Jun 21, 2013 | 42.35 | 42.84 | 40.46 | 41.37 | 8,995,786 | -0.60(-1.44%) |
Jun 20, 2013 | 43.46 | 44.07 | 41.67 | 41.97 | 5,428,314 | -2.57(-5.76%) |
Jun 19, 2013 | 46.15 | 46.15 | 44.00 | 44.54 | 0 | -1.42(-3.10%) |
Jun 18, 2013 | 45.61 | 46.50 | 45.55 | 45.96 | 4,655,293 | +0.62(+1.37%) |
Jun 17, 2013 | 45.27 | 46.50 | 44.80 | 45.34 | 7,063,044 | +0.63(+1.41%) |
Jun 14, 2013 | 46.55 | 46.81 | 44.34 | 44.71 | 0 | -1.14(-2.49%) |
Jun 13, 2013 | 45.43 | 46.49 | 45.15 | 45.85 | 18,865,104 | -0.81(-1.74%) |
Jun 12, 2013 | 49.56 | 51.66 | 46.63 | 46.66 | 13,980,090 | -5.63(-10.76%) |
Jun 11, 2013 | 55.00 | 55.10 | 52.07 | 52.29 | 7,822,860 | -4.11(-7.29%) |
Jun 10, 2013 | 53.60 | 56.70 | 52.85 | 56.40 | 6,508,474 | +3.31(+6.23%) |
Jun 07, 2013 | 53.82 | 54.75 | 52.06 | 53.09 | 0 | -0.17(-0.32%) |
Jun 06, 2013 | 51.14 | 53.29 | 51.05 | 53.26 | 4,454,219 | +2.23(+4.37%) |
Jun 05, 2013 | 51.60 | 52.70 | 50.33 | 51.03 | 4,310,100 | -1.59(-3.02%) |
Jun 04, 2013 | 53.71 | 54.67 | 51.81 | 52.62 | 4,754,681 | -0.71(-1.33%) |
Jun 03, 2013 | 54.24 | 54.92 | 51.05 | 53.33 | 5,820,519 | -1.06(-1.95%) |
May 31, 2013 | 54.67 | 56.49 | 54.32 | 54.39 | 5,925,440 | -0.76(-1.37%) |
May 30, 2013 | 54.93 | 56.75 | 54.41 | 55.15 | 9,458,317 | +3.39(+6.55%) |
May 29, 2013 | 50.40 | 52.99 | 50.00 | 51.76 | 5,675,721 | +0.65(+1.27%) |
May 28, 2013 | 53.18 | 53.63 | 50.51 | 51.11 | 6,197,636 | -0.44(-0.86%) |
May 24, 2013 | 52.05 | 53.46 | 50.86 | 51.55 | 0 | -0.03(-0.05%) |
May 23, 2013 | 50.50 | 53.10 | 49.50 | 51.58 | 8,357,941 | -0.82(-1.56%) |
May 22, 2013 | 55.75 | 55.96 | 50.68 | 52.40 | 10,515,840 | -3.23(-5.81%) |
May 21, 2013 | 55.51 | 59.00 | 53.87 | 55.63 | 14,502,431 | +0.74(+1.35%) |
May 20, 2013 | 50.15 | 55.50 | 50.10 | 54.89 | 11,534,987 | +4.91(+9.82%) |
May 17, 2013 | 49.41 | 50.62 | 48.75 | 49.98 | 0 | +1.61(+3.33%) |
May 16, 2013 | 50.56 | 50.95 | 48.24 | 48.37 | 5,087,301 | -1.70(-3.40%) |
May 15, 2013 | 51.41 | 51.90 | 49.60 | 50.07 | 5,088,871 | -0.38(-0.75%) |
May 13, 2013 | 50.00 | 52.69 | 49.70 | 50.45 | 8,100,734 | +1.11(+2.25%) |
May 10, 2013 | 47.03 | 49.55 | 47.00 | 49.34 | 0 | +2.22(+4.71%) |
May 09, 2013 | 45.02 | 48.66 | 44.76 | 47.12 | 7,008,010 | +1.91(+4.23%) |
May 08, 2013 | 43.54 | 45.72 | 42.90 | 45.21 | 6,546,850 | +1.78(+4.09%) |
May 07, 2013 | 46.62 | 46.72 | 42.61 | 43.43 | 12,913,253 | -4.26(-8.93%) |
May 06, 2013 | 46.63 | 47.78 | 46.15 | 47.69 | 7,957,395 | +1.69(+3.67%) |
May 03, 2013 | 47.00 | 46.44 | 45.62 | 46.00 | 0 | -0.44(-0.95%) |
May 02, 2013 | 45.91 | 46.72 | 44.11 | 46.44 | 7,355,146 | +0.66(+1.44%) |