Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 65.80 | 66.00 | 63.90 | 64.04 | 693,862 | -1.76(-2.68%) |
Mar 28, 2014 | 65.86 | 67.47 | 65.45 | 65.80 | 491,651 | -0.21(-0.32%) |
Mar 27, 2014 | 66.66 | 67.26 | 63.94 | 66.01 | 517,272 | -0.29(-0.44%) |
Mar 26, 2014 | 67.36 | 67.87 | 65.57 | 66.31 | 600,139 | -0.62(-0.92%) |
Mar 25, 2014 | 68.33 | 69.25 | 66.54 | 66.92 | 609,736 | -1.29(-1.89%) |
Mar 24, 2014 | 69.09 | 69.37 | 67.12 | 68.21 | 615,379 | -0.86(-1.25%) |
Mar 21, 2014 | 71.15 | 71.84 | 67.82 | 69.07 | 1,138,492 | -2.25(-3.15%) |
Mar 20, 2014 | 74.32 | 74.32 | 71.11 | 71.32 | 202,160 | -2.28(-3.09%) |
Mar 19, 2014 | 74.69 | 75.26 | 71.86 | 73.60 | 363,106 | -0.93(-1.25%) |
Mar 18, 2014 | 73.29 | 75.52 | 73.29 | 74.53 | 276,774 | +0.92(+1.25%) |
Mar 17, 2014 | 73.86 | 75.10 | 72.89 | 73.62 | 175,985 | +0.02(+0.02%) |
Mar 14, 2014 | 73.30 | 75.18 | 72.57 | 73.60 | 323,374 | -0.19(-0.25%) |
Mar 13, 2014 | 75.87 | 76.64 | 72.93 | 73.78 | 332,696 | -1.53(-2.03%) |
Mar 12, 2014 | 75.80 | 77.07 | 73.67 | 75.31 | 407,993 | -1.00(-1.31%) |
Mar 11, 2014 | 78.39 | 79.38 | 76.11 | 76.31 | 553,602 | -2.15(-2.74%) |
Mar 10, 2014 | 82.20 | 82.78 | 77.66 | 78.46 | 324,035 | -3.74(-4.55%) |
Mar 07, 2014 | 84.40 | 85.24 | 81.81 | 82.20 | 228,640 | -2.01(-2.39%) |
Mar 06, 2014 | 90.48 | 90.50 | 83.70 | 84.21 | 278,192 | -6.16(-6.82%) |
Mar 05, 2014 | 87.75 | 90.71 | 87.45 | 90.37 | 414,574 | +2.50(+2.85%) |
Mar 04, 2014 | 87.51 | 88.37 | 87.42 | 87.87 | 390,403 | +1.29(+1.49%) |
Mar 03, 2014 | 86.65 | 87.41 | 86.19 | 86.58 | 277,248 | -1.07(-1.22%) |
Feb 28, 2014 | 88.20 | 88.64 | 86.38 | 87.65 | 464,401 | -3.05(-3.36%) |
Feb 27, 2014 | 88.54 | 90.85 | 88.45 | 90.70 | 176,634 | +1.31(+1.47%) |
Feb 26, 2014 | 88.15 | 89.94 | 87.40 | 89.39 | 263,944 | +1.39(+1.58%) |
Feb 25, 2014 | 87.67 | 88.20 | 85.67 | 87.99 | 339,041 | -0.55(-0.62%) |
Feb 24, 2014 | 87.77 | 89.55 | 86.43 | 88.54 | 388,452 | +2.11(+2.44%) |
Feb 21, 2014 | 81.10 | 87.31 | 78.14 | 86.43 | 1,710,075 | +13.71(+18.85%) |
Feb 20, 2014 | 73.20 | 73.74 | 72.32 | 72.73 | 308,101 | -0.12(-0.17%) |
Feb 19, 2014 | 73.07 | 73.73 | 72.20 | 72.85 | 212,929 | +0.17(+0.23%) |
Feb 18, 2014 | 70.65 | 73.30 | 70.48 | 72.68 | 281,033 | +2.38(+3.39%) |
Feb 14, 2014 | 70.79 | 70.30 | 70.30 | 70.30 | 110,776 | -0.82(-1.15%) |
Feb 13, 2014 | 68.38 | 71.31 | 67.46 | 71.12 | 333,783 | +2.39(+3.48%) |
Feb 12, 2014 | 68.55 | 69.61 | 68.49 | 68.73 | 235,056 | +0.28(+0.41%) |
Feb 11, 2014 | 68.44 | 69.17 | 67.83 | 68.45 | 330,165 | +0.31(+0.45%) |
Feb 10, 2014 | 68.51 | 69.60 | 67.67 | 68.14 | 153,509 | -0.10(-0.14%) |
Feb 07, 2014 | 69.00 | 69.54 | 67.48 | 68.24 | 190,962 | -0.76(-1.10%) |
Feb 06, 2014 | 68.97 | 71.02 | 68.02 | 69.00 | 138,057 | +0.34(+0.50%) |
Feb 05, 2014 | 69.60 | 69.98 | 66.48 | 68.65 | 201,173 | -1.28(-1.83%) |
Feb 04, 2014 | 66.61 | 70.63 | 66.42 | 69.93 | 284,415 | +3.32(+4.99%) |
Feb 03, 2014 | 70.84 | 70.84 | 64.32 | 66.61 | 312,930 | -4.49(-6.31%) |
Jan 31, 2014 | 71.28 | 72.29 | 70.87 | 71.09 | 130,792 | -1.34(-1.85%) |
Jan 30, 2014 | 69.55 | 72.99 | 69.55 | 72.44 | 185,333 | +3.44(+4.99%) |
Jan 29, 2014 | 70.43 | 70.58 | 67.91 | 69.00 | 91,724 | -2.21(-3.11%) |
Jan 28, 2014 | 68.31 | 72.50 | 68.31 | 71.21 | 94,603 | +2.51(+3.66%) |
Jan 27, 2014 | 71.28 | 72.35 | 68.14 | 68.70 | 146,846 | -2.69(-3.77%) |
Jan 24, 2014 | 71.45 | 73.55 | 70.76 | 71.39 | 143,143 | -0.88(-1.22%) |
Jan 23, 2014 | 71.64 | 72.41 | 70.56 | 72.27 | 93,599 | +0.17(+0.23%) |
Jan 22, 2014 | 73.20 | 73.40 | 70.67 | 72.10 | 156,403 | -1.58(-2.14%) |
Jan 21, 2014 | 73.32 | 74.77 | 72.60 | 73.68 | 95,294 | +0.85(+1.16%) |
Jan 17, 2014 | 75.01 | 72.83 | 72.83 | 72.83 | 144,111 | -2.02(-2.70%) |
Jan 16, 2014 | 74.85 | 75.73 | 74.55 | 74.85 | 122,296 | -0.16(-0.21%) |
Jan 15, 2014 | 74.64 | 75.54 | 73.20 | 75.01 | 215,140 | +0.37(+0.50%) |
Jan 14, 2014 | 74.23 | 75.42 | 73.44 | 74.64 | 136,843 | +0.93(+1.27%) |
Jan 13, 2014 | 73.72 | 75.09 | 73.11 | 73.71 | 139,250 | -0.45(-0.61%) |
Jan 10, 2014 | 76.02 | 76.78 | 73.04 | 74.15 | 156,773 | -1.99(-2.62%) |
Jan 09, 2014 | 78.01 | 78.38 | 74.93 | 76.15 | 126,696 | -1.67(-2.14%) |
Jan 08, 2014 | 76.04 | 78.84 | 76.04 | 77.81 | 202,022 | +1.61(+2.12%) |
Jan 07, 2014 | 73.86 | 76.31 | 73.11 | 76.20 | 169,517 | +2.68(+3.65%) |
Jan 06, 2014 | 74.60 | 75.35 | 72.58 | 73.52 | 97,107 | -1.09(-1.47%) |
Jan 03, 2014 | 73.44 | 75.28 | 73.44 | 74.61 | 191,817 | +1.38(+1.89%) |
Jan 02, 2014 | 73.08 | 73.54 | 72.29 | 73.23 | 85,771 | -0.53(-0.72%) |
Dec 31, 2013 | 72.58 | 73.76 | 73.76 | 73.76 | 178,353 | +1.52(+2.10%) |
Dec 30, 2013 | 73.86 | 74.00 | 71.68 | 72.24 | 176,035 | -1.75(-2.36%) |
Dec 27, 2013 | 74.24 | 74.24 | 73.17 | 73.99 | 69,304 | +0.09(+0.12%) |
Dec 26, 2013 | 74.97 | 75.58 | 73.23 | 73.90 | 70,979 | -0.92(-1.23%) |
Dec 24, 2013 | 74.01 | 75.10 | 73.46 | 74.82 | 62,097 | +0.66(+0.89%) |
Dec 23, 2013 | 74.16 | 75.12 | 73.26 | 74.15 | 100,317 | -0.05(-0.07%) |
Dec 20, 2013 | 73.33 | 75.08 | 72.71 | 74.21 | 306,578 | +1.38(+1.89%) |
Dec 19, 2013 | 71.68 | 73.13 | 71.68 | 72.83 | 173,912 | +1.16(+1.61%) |
Dec 18, 2013 | 70.34 | 72.45 | 69.23 | 71.68 | 275,838 | +1.70(+2.43%) |
Dec 17, 2013 | 70.11 | 70.64 | 69.43 | 69.97 | 197,993 | +0.11(+0.15%) |
Dec 16, 2013 | 66.52 | 70.30 | 66.52 | 69.87 | 347,235 | +3.91(+5.92%) |
Dec 13, 2013 | 65.39 | 66.80 | 65.05 | 65.96 | 55,612 | +0.66(+1.01%) |
Dec 12, 2013 | 65.98 | 66.85 | 65.09 | 65.30 | 76,033 | -0.58(-0.88%) |
Dec 11, 2013 | 66.79 | 66.85 | 65.55 | 65.88 | 96,060 | -0.71(-1.07%) |
Dec 10, 2013 | 66.17 | 67.50 | 65.48 | 66.60 | 128,522 | -0.04(-0.07%) |
Dec 09, 2013 | 65.58 | 67.21 | 64.92 | 66.64 | 152,252 | +0.96(+1.46%) |
Dec 06, 2013 | 66.15 | 67.55 | 65.26 | 65.68 | 286,067 | -0.47(-0.71%) |
Dec 05, 2013 | 61.59 | 66.17 | 61.23 | 66.15 | 365,412 | +4.47(+7.25%) |
Dec 04, 2013 | 61.60 | 62.05 | 59.21 | 61.68 | 229,951 | +0.11(+0.17%) |
Dec 03, 2013 | 62.87 | 63.09 | 61.08 | 61.57 | 428,649 | -1.70(-2.69%) |
Dec 02, 2013 | 65.29 | 65.29 | 62.84 | 63.27 | 177,322 | -1.98(-3.03%) |
Nov 29, 2013 | 67.38 | 68.58 | 64.55 | 65.25 | 96,610 | -1.67(-2.49%) |
Nov 27, 2013 | 65.26 | 68.20 | 65.00 | 66.91 | 198,565 | +1.65(+2.53%) |
Nov 26, 2013 | 64.84 | 65.55 | 64.16 | 65.26 | 177,370 | +0.31(+0.48%) |
Nov 25, 2013 | 65.60 | 66.05 | 64.23 | 64.96 | 170,392 | -0.51(-0.78%) |
Nov 22, 2013 | 64.50 | 66.38 | 64.27 | 65.47 | 351,471 | +0.87(+1.35%) |
Nov 21, 2013 | 63.55 | 65.61 | 63.41 | 64.59 | 145,769 | +1.38(+2.18%) |
Nov 20, 2013 | 63.76 | 64.02 | 62.34 | 63.22 | 183,327 | -0.34(-0.54%) |
Nov 19, 2013 | 63.86 | 64.61 | 62.70 | 63.56 | 228,749 | -0.21(-0.33%) |
Nov 18, 2013 | 64.31 | 64.81 | 62.74 | 63.77 | 240,501 | -0.50(-0.78%) |
Nov 15, 2013 | 63.10 | 64.46 | 61.67 | 64.28 | 244,440 | +1.19(+1.89%) |
Nov 14, 2013 | 65.65 | 66.14 | 62.92 | 63.09 | 164,873 | -1.63(-2.52%) |
Nov 12, 2013 | 64.44 | 65.88 | 63.75 | 64.72 | 190,525 | -0.44(-0.68%) |
Nov 11, 2013 | 64.00 | 65.21 | 62.22 | 65.16 | 360,537 | +1.31(+2.06%) |
Nov 08, 2013 | 61.75 | 65.11 | 56.45 | 63.84 | 641,979 | +5.03(+8.55%) |
Nov 07, 2013 | 61.30 | 61.49 | 57.37 | 58.82 | 522,859 | -2.43(-3.96%) |
Nov 06, 2013 | 63.58 | 64.29 | 60.58 | 61.24 | 202,641 | -2.14(-3.38%) |
Nov 05, 2013 | 66.14 | 66.53 | 62.62 | 63.39 | 299,522 | -3.28(-4.92%) |
Nov 04, 2013 | 61.94 | 66.78 | 61.60 | 66.67 | 339,868 | +5.02(+8.14%) |
Nov 01, 2013 | 62.25 | 62.76 | 61.01 | 61.65 | 194,595 | -0.79(-1.27%) |
Oct 31, 2013 | 61.53 | 63.36 | 61.38 | 62.44 | 214,042 | +0.73(+1.19%) |
Oct 30, 2013 | 61.12 | 62.08 | 58.23 | 61.71 | 298,046 | +0.44(+0.72%) |
Oct 29, 2013 | 61.69 | 62.09 | 60.24 | 61.27 | 106,771 | -0.25(-0.40%) |
Oct 28, 2013 | 61.43 | 61.74 | 60.54 | 61.52 | 109,513 | +0.11(+0.17%) |
Oct 25, 2013 | 63.34 | 63.34 | 60.85 | 61.41 | 179,702 | -1.55(-2.47%) |
Oct 24, 2013 | 62.81 | 63.72 | 62.51 | 62.96 | 101,370 | +0.18(+0.28%) |
Oct 23, 2013 | 64.48 | 65.40 | 62.35 | 62.79 | 78,349 | -2.20(-3.39%) |
Oct 22, 2013 | 65.14 | 66.15 | 64.58 | 64.99 | 227,876 | -0.07(-0.11%) |
Oct 21, 2013 | 63.32 | 65.26 | 63.19 | 65.06 | 132,294 | +1.63(+2.57%) |
Oct 18, 2013 | 67.09 | 67.09 | 63.00 | 63.43 | 157,724 | -0.17(-0.26%) |
Oct 17, 2013 | 63.58 | 65.08 | 62.14 | 63.60 | 296,659 | -0.15(-0.24%) |
Oct 16, 2013 | 62.13 | 63.82 | 62.13 | 63.75 | 151,129 | +1.77(+2.86%) |
Oct 15, 2013 | 62.60 | 62.92 | 61.78 | 61.98 | 120,606 | -0.93(-1.47%) |
Oct 14, 2013 | 61.85 | 63.40 | 61.48 | 62.90 | 93,971 | +0.46(+0.73%) |
Oct 11, 2013 | 62.78 | 63.66 | 61.36 | 62.44 | 267,089 | -1.09(-1.72%) |
Oct 10, 2013 | 60.29 | 63.77 | 60.01 | 63.54 | 218,972 | +3.89(+6.52%) |
Oct 09, 2013 | 60.92 | 60.92 | 58.48 | 59.65 | 234,061 | -1.26(-2.07%) |
Oct 08, 2013 | 62.50 | 63.10 | 58.88 | 60.91 | 375,644 | -1.25(-2.01%) |
Oct 07, 2013 | 63.08 | 63.52 | 60.45 | 62.16 | 307,950 | -1.74(-2.72%) |
Oct 04, 2013 | 64.39 | 65.01 | 61.95 | 63.90 | 721,054 | -0.63(-0.98%) |
Oct 03, 2013 | 66.69 | 66.94 | 63.41 | 64.53 | 523,035 | -2.16(-3.24%) |
Oct 02, 2013 | 64.87 | 66.76 | 64.22 | 66.69 | 189,321 | +1.43(+2.19%) |
Oct 01, 2013 | 64.38 | 66.14 | 64.01 | 65.26 | 266,676 | +1.00(+1.55%) |
Sep 27, 2013 | 64.03 | 64.41 | 63.40 | 64.27 | 171,753 | +0.20(+0.32%) |
Sep 26, 2013 | 64.48 | 64.96 | 64.03 | 64.07 | 355,489 | -0.01(-0.01%) |
Sep 25, 2013 | 63.63 | 65.65 | 62.79 | 64.07 | 300,767 | +1.22(+1.94%) |
Sep 24, 2013 | 63.10 | 63.60 | 62.05 | 62.86 | 273,816 | -0.31(-0.49%) |
Sep 23, 2013 | 61.77 | 64.16 | 60.98 | 63.17 | 474,431 | +1.07(+1.72%) |
Sep 20, 2013 | 55.25 | 62.44 | 54.84 | 62.10 | 3,817,304 | +8.90(+16.73%) |
Sep 19, 2013 | 51.95 | 53.73 | 50.62 | 53.20 | 286,327 | +1.01(+1.93%) |
Sep 18, 2013 | 54.14 | 54.14 | 51.82 | 52.19 | 139,631 | -1.88(-3.47%) |
Sep 17, 2013 | 51.08 | 54.64 | 49.56 | 54.07 | 260,826 | +1.16(+2.20%) |
Sep 16, 2013 | 52.68 | 53.29 | 51.22 | 52.91 | 179,520 | +1.68(+3.29%) |
Sep 13, 2013 | 50.17 | 51.40 | 49.11 | 51.22 | 91,672 | +1.42(+2.85%) |
Sep 12, 2013 | 51.03 | 51.22 | 49.61 | 49.80 | 125,546 | -1.39(-2.72%) |
Sep 11, 2013 | 47.02 | 51.29 | 46.88 | 51.20 | 283,437 | +3.81(+8.04%) |
Sep 10, 2013 | 44.98 | 47.52 | 44.94 | 47.39 | 118,609 | +2.49(+5.54%) |
Sep 09, 2013 | 47.14 | 47.14 | 44.02 | 44.90 | 125,622 | -2.24(-4.75%) |
Sep 06, 2013 | 46.69 | 47.62 | 45.49 | 47.14 | 66,618 | +0.50(+1.08%) |
Sep 05, 2013 | 45.24 | 47.39 | 45.24 | 46.64 | 78,034 | +1.57(+3.48%) |
Sep 04, 2013 | 43.72 | 45.24 | 43.52 | 45.07 | 219,298 | +1.25(+2.86%) |
Sep 03, 2013 | 44.19 | 44.54 | 43.66 | 43.82 | 113,829 | +0.04(+0.08%) |
Aug 30, 2013 | 43.67 | 44.20 | 42.91 | 43.78 | 64,673 | -0.40(-0.90%) |
Aug 29, 2013 | 42.71 | 44.41 | 42.38 | 44.18 | 100,733 | +1.15(+2.66%) |
Aug 28, 2013 | 44.71 | 44.71 | 42.58 | 43.03 | 103,367 | -2.03(-4.50%) |
Aug 27, 2013 | 45.86 | 46.53 | 44.86 | 45.06 | 53,237 | -1.67(-3.57%) |
Aug 26, 2013 | 48.43 | 48.43 | 46.11 | 46.73 | 136,963 | -1.61(-3.32%) |
Aug 23, 2013 | 47.70 | 48.59 | 47.69 | 48.33 | 63,234 | +0.78(+1.63%) |
Aug 22, 2013 | 47.06 | 49.09 | 47.06 | 47.56 | 155,276 | +0.23(+0.48%) |
Aug 21, 2013 | 44.77 | 47.70 | 44.74 | 47.33 | 122,278 | +2.24(+4.97%) |
Aug 20, 2013 | 44.67 | 45.57 | 44.25 | 45.09 | 93,488 | +0.60(+1.35%) |
Aug 19, 2013 | 46.08 | 46.61 | 44.48 | 44.49 | 80,956 | -1.79(-3.87%) |
Aug 16, 2013 | 47.36 | 48.01 | 46.28 | 46.28 | 99,360 | -1.03(-2.18%) |
Aug 15, 2013 | 48.73 | 48.73 | 47.30 | 47.31 | 91,547 | -1.69(-3.46%) |
Aug 14, 2013 | 50.53 | 50.58 | 48.75 | 49.00 | 122,661 | -1.58(-3.12%) |
Aug 13, 2013 | 50.76 | 51.15 | 49.82 | 50.58 | 119,977 | -0.30(-0.59%) |
Aug 12, 2013 | 49.81 | 51.31 | 49.72 | 50.88 | 118,257 | +0.81(+1.62%) |
Aug 09, 2013 | 49.72 | 50.77 | 49.35 | 50.07 | 92,488 | +0.50(+1.01%) |
Aug 08, 2013 | 49.03 | 50.89 | 48.33 | 49.57 | 445,443 | +2.42(+5.13%) |
Aug 07, 2013 | 46.32 | 47.83 | 44.98 | 47.15 | 289,228 | +0.83(+1.79%) |
Aug 06, 2013 | 48.30 | 48.30 | 45.59 | 46.32 | 104,442 | -1.78(-3.70%) |
Aug 05, 2013 | 49.70 | 50.31 | 47.55 | 48.10 | 103,306 | -1.67(-3.35%) |
Aug 02, 2013 | 50.19 | 50.41 | 49.61 | 49.77 | 131,941 | -0.19(-0.37%) |
Aug 01, 2013 | 47.38 | 50.18 | 47.24 | 49.95 | 220,465 | +3.08(+6.57%) |
Jul 31, 2013 | 46.16 | 47.18 | 45.44 | 46.88 | 117,656 | +0.63(+1.37%) |
Jul 30, 2013 | 47.16 | 47.76 | 46.06 | 46.24 | 71,245 | -0.62(-1.32%) |
Jul 29, 2013 | 47.48 | 47.85 | 46.70 | 46.86 | 77,749 | -0.93(-1.94%) |
Jul 26, 2013 | 46.87 | 47.86 | 46.64 | 47.78 | 99,101 | +0.42(+0.89%) |
Jul 25, 2013 | 47.93 | 47.95 | 46.48 | 47.36 | 135,318 | -0.52(-1.09%) |
Jul 24, 2013 | 47.79 | 48.12 | 47.39 | 47.88 | 85,547 | +0.11(+0.22%) |
Jul 23, 2013 | 48.26 | 48.26 | 47.41 | 47.78 | 111,184 | -0.52(-1.08%) |
Jul 22, 2013 | 48.82 | 48.82 | 47.89 | 48.30 | 228,765 | -0.78(-1.60%) |
Jul 19, 2013 | 49.27 | 49.64 | 48.69 | 49.08 | 310,501 | -0.36(-0.73%) |
Jul 18, 2013 | 50.49 | 50.49 | 49.23 | 49.44 | 142,900 | -1.16(-2.30%) |
Jul 17, 2013 | 51.81 | 52.13 | 50.32 | 50.61 | 89,312 | -0.97(-1.88%) |
Jul 16, 2013 | 52.79 | 53.06 | 51.42 | 51.58 | 96,920 | -1.16(-2.21%) |
Jul 15, 2013 | 52.50 | 52.92 | 52.12 | 52.74 | 138,873 | -0.15(-0.28%) |
Jul 12, 2013 | 52.91 | 53.20 | 52.40 | 52.89 | 131,127 | -0.18(-0.33%) |
Jul 11, 2013 | 53.76 | 53.76 | 53.01 | 53.07 | 89,256 | +0.00(+0.00%) |
Jul 10, 2013 | 53.35 | 53.46 | 52.79 | 53.07 | 74,083 | -0.17(-0.31%) |
Jul 09, 2013 | 51.83 | 53.37 | 51.46 | 53.23 | 170,244 | +1.77(+3.44%) |
Jul 08, 2013 | 51.71 | 51.89 | 51.15 | 51.46 | 86,732 | +0.19(+0.36%) |
Jul 05, 2013 | 51.02 | 52.28 | 50.97 | 51.28 | 66,445 | +1.00(+1.98%) |
Jul 03, 2013 | 50.24 | 50.36 | 49.95 | 50.28 | 33,737 | -0.04(-0.07%) |
Jul 02, 2013 | 49.70 | 50.72 | 49.19 | 50.32 | 88,260 | +0.86(+1.73%) |
Jul 01, 2013 | 49.53 | 50.83 | 49.14 | 49.46 | 376,549 | +0.26(+0.54%) |
Jun 28, 2013 | 47.45 | 50.70 | 47.45 | 49.20 | 617,835 | +5.27(+11.99%) |
Jun 26, 2013 | 44.10 | 44.10 | 43.76 | 43.93 | 95,180 | +0.00(+0.00%) |
Jun 25, 2013 | 44.10 | 44.10 | 43.57 | 43.93 | 81,844 | -0.06(-0.14%) |
Jun 24, 2013 | 43.39 | 44.13 | 43.15 | 43.99 | 128,339 | +0.14(+0.32%) |
Jun 21, 2013 | 43.60 | 44.09 | 41.94 | 43.85 | 293,096 | +0.69(+1.59%) |
Jun 20, 2013 | 43.15 | 43.50 | 42.29 | 43.16 | 118,613 | -0.28(-0.65%) |
Jun 19, 2013 | 43.99 | 44.09 | 43.24 | 43.45 | 86,330 | -0.26(-0.61%) |
Jun 18, 2013 | 42.72 | 44.33 | 42.18 | 43.71 | 252,911 | +0.93(+2.19%) |
Jun 17, 2013 | 40.76 | 43.13 | 40.61 | 42.77 | 122,237 | +2.58(+6.41%) |
Jun 14, 2013 | 39.16 | 40.23 | 38.69 | 40.20 | 101,688 | +0.79(+2.01%) |
Jun 13, 2013 | 39.19 | 39.64 | 38.40 | 39.41 | 81,213 | -0.11(-0.29%) |
Jun 12, 2013 | 39.65 | 40.08 | 39.25 | 39.52 | 30,830 | +0.02(+0.04%) |
Jun 11, 2013 | 40.28 | 40.55 | 39.16 | 39.50 | 73,783 | -1.31(-3.20%) |
Jun 10, 2013 | 39.04 | 41.71 | 38.91 | 40.81 | 129,094 | +1.65(+4.21%) |
Jun 07, 2013 | 38.91 | 40.07 | 38.59 | 39.16 | 191,328 | +0.32(+0.82%) |
Jun 06, 2013 | 39.41 | 39.64 | 38.25 | 38.84 | 253,850 | -0.86(-2.16%) |
Jun 05, 2013 | 40.96 | 41.35 | 39.62 | 39.70 | 43,132 | -1.26(-3.08%) |
Jun 04, 2013 | 41.74 | 42.00 | 40.59 | 40.96 | 126,323 | -0.64(-1.55%) |
Jun 03, 2013 | 41.67 | 42.25 | 41.02 | 41.60 | 67,728 | -0.15(-0.36%) |
May 31, 2013 | 41.31 | 42.31 | 40.87 | 41.75 | 76,330 | -0.12(-0.29%) |
May 30, 2013 | 41.94 | 42.33 | 40.94 | 41.88 | 40,921 | +0.06(+0.15%) |
May 29, 2013 | 41.69 | 42.82 | 40.87 | 41.81 | 33,779 | -0.34(-0.80%) |
May 28, 2013 | 41.35 | 43.62 | 41.14 | 42.15 | 166,687 | +1.37(+3.35%) |
May 24, 2013 | 39.16 | 40.93 | 38.83 | 40.78 | 52,716 | +1.23(+3.12%) |
May 23, 2013 | 39.39 | 40.16 | 37.95 | 39.55 | 164,340 | -0.60(-1.49%) |
May 22, 2013 | 43.00 | 43.00 | 39.71 | 40.15 | 305,423 | -3.23(-7.44%) |
May 21, 2013 | 43.22 | 43.76 | 43.22 | 43.37 | 30,315 | +0.12(+0.29%) |
May 20, 2013 | 43.51 | 43.74 | 43.00 | 43.25 | 42,690 | -0.25(-0.57%) |
May 17, 2013 | 44.23 | 44.63 | 43.29 | 43.50 | 101,332 | -0.67(-1.52%) |
May 16, 2013 | 44.53 | 44.94 | 43.56 | 44.17 | 92,713 | -0.37(-0.83%) |
May 15, 2013 | 45.36 | 45.86 | 44.19 | 44.54 | 233,199 | +1.20(+2.77%) |
May 13, 2013 | 41.20 | 43.70 | 40.63 | 43.34 | 142,942 | +1.46(+3.47%) |
May 10, 2013 | 40.94 | 42.03 | 40.18 | 41.88 | 80,638 | +1.13(+2.77%) |
May 09, 2013 | 43.22 | 43.22 | 39.69 | 40.76 | 100,643 | +0.76(+1.90%) |
May 08, 2013 | 38.99 | 40.57 | 38.60 | 40.00 | 75,894 | +0.75(+1.91%) |
May 07, 2013 | 39.25 | 39.43 | 38.59 | 39.25 | 46,751 | -0.04(-0.09%) |
May 06, 2013 | 39.43 | 39.50 | 38.81 | 39.28 | 54,611 | +0.11(+0.29%) |
May 03, 2013 | 39.34 | 39.51 | 38.80 | 39.17 | 39,412 | +0.40(+1.02%) |
May 02, 2013 | 36.92 | 38.89 | 36.36 | 38.77 | 125,548 | +1.83(+4.97%) |
May 01, 2013 | 36.73 | 38.39 | 35.50 | 36.94 | 159,286 | +0.16(+0.43%) |
Apr 30, 2013 | 39.97 | 40.18 | 36.53 | 36.78 | 123,765 | -3.25(-8.11%) |
Apr 29, 2013 | 40.34 | 41.04 | 39.77 | 40.02 | 20,715 | -0.43(-1.07%) |
Apr 26, 2013 | 40.81 | 40.77 | 40.31 | 40.46 | 11,966 | -0.32(-0.78%) |
Apr 25, 2013 | 40.86 | 41.07 | 40.43 | 40.77 | 49,222 | +0.15(+0.37%) |
Apr 24, 2013 | 40.46 | 41.54 | 40.25 | 40.62 | 51,094 | -0.06(-0.15%) |
Apr 23, 2013 | 38.79 | 41.23 | 38.79 | 40.68 | 121,911 | +1.85(+4.77%) |
Apr 22, 2013 | 38.74 | 39.13 | 38.19 | 38.83 | 54,220 | +0.26(+0.69%) |
Apr 19, 2013 | 37.69 | 38.96 | 37.26 | 38.57 | 64,878 | +1.00(+2.65%) |
Apr 18, 2013 | 37.36 | 37.88 | 36.98 | 37.57 | 38,993 | +0.15(+0.40%) |
Apr 17, 2013 | 36.59 | 37.73 | 36.40 | 37.42 | 91,374 | +0.37(+1.00%) |
Apr 16, 2013 | 36.86 | 37.26 | 36.34 | 37.05 | 229,129 | +0.39(+1.06%) |
Apr 15, 2013 | 38.62 | 38.62 | 36.16 | 36.66 | 68,465 | -1.46(-3.82%) |
Apr 12, 2013 | 38.30 | 38.72 | 37.86 | 38.12 | 33,001 | -0.37(-0.96%) |
Apr 11, 2013 | 38.16 | 39.15 | 38.16 | 38.49 | 64,635 | +0.23(+0.60%) |
Apr 10, 2013 | 37.40 | 39.55 | 37.31 | 38.26 | 104,479 | +0.75(+2.00%) |
Apr 09, 2013 | 35.45 | 38.22 | 34.65 | 37.51 | 158,956 | +2.47(+7.05%) |
Apr 08, 2013 | 34.88 | 36.41 | 34.43 | 35.04 | 81,010 | -0.74(-2.07%) |
Apr 05, 2013 | 35.37 | 37.28 | 35.01 | 35.78 | 128,060 | +0.27(+0.77%) |
Apr 04, 2013 | 33.52 | 35.82 | 32.96 | 35.51 | 204,655 | +1.90(+5.64%) |
Apr 03, 2013 | 36.86 | 36.86 | 33.28 | 33.61 | 144,233 | -3.28(-8.89%) |
Apr 02, 2013 | 38.17 | 38.17 | 36.68 | 36.89 | 76,191 | -1.09(-2.88%) |