Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.32 | 47.84 | 46.03 | 47.17 | 3,372,695 | +0.66(+1.42%) |
Apr 29, 2014 | 46.86 | 47.30 | 46.27 | 46.51 | 3,131,100 | -0.12(-0.26%) |
Apr 28, 2014 | 48.10 | 48.21 | 45.10 | 46.63 | 5,743,193 | -1.31(-2.73%) |
Apr 25, 2014 | 49.87 | 49.91 | 47.83 | 47.94 | 5,035,648 | -2.09(-4.18%) |
Apr 24, 2014 | 51.42 | 51.62 | 49.81 | 50.03 | 5,468,960 | -1.01(-1.98%) |
Apr 23, 2014 | 53.05 | 53.40 | 50.85 | 51.04 | 13,434,444 | -7.01(-12.08%) |
Apr 22, 2014 | 57.94 | 58.98 | 57.80 | 58.05 | 4,545,655 | +0.49(+0.85%) |
Apr 21, 2014 | 56.62 | 57.70 | 55.78 | 57.56 | 2,171,221 | +1.02(+1.80%) |
Apr 17, 2014 | 56.38 | 56.54 | 56.54 | 56.54 | 1,659,900 | +0.16(+0.28%) |
Apr 16, 2014 | 57.20 | 57.50 | 55.63 | 56.38 | 1,623,571 | +0.87(+1.57%) |
Apr 15, 2014 | 55.10 | 55.75 | 53.83 | 55.51 | 1,662,793 | +0.59(+1.07%) |
Apr 14, 2014 | 55.25 | 55.38 | 54.07 | 54.92 | 1,416,474 | +0.19(+0.35%) |
Apr 11, 2014 | 55.32 | 56.27 | 54.41 | 54.73 | 1,854,881 | -1.21(-2.16%) |
Apr 10, 2014 | 57.23 | 57.49 | 55.00 | 55.94 | 1,892,166 | -1.48(-2.58%) |
Apr 09, 2014 | 56.71 | 57.50 | 56.41 | 57.42 | 1,116,134 | +1.04(+1.84%) |
Apr 08, 2014 | 55.18 | 56.62 | 55.02 | 56.38 | 1,385,725 | +1.19(+2.16%) |
Apr 07, 2014 | 55.38 | 56.65 | 54.23 | 55.19 | 2,276,592 | -0.53(-0.95%) |
Apr 04, 2014 | 58.08 | 58.19 | 55.36 | 55.72 | 2,269,454 | -1.93(-3.35%) |
Apr 03, 2014 | 57.45 | 58.00 | 56.56 | 57.65 | 1,808,913 | +0.26(+0.45%) |
Apr 02, 2014 | 57.91 | 58.04 | 55.79 | 57.39 | 2,092,798 | -0.71(-1.22%) |
Apr 01, 2014 | 57.01 | 58.11 | 56.84 | 58.10 | 1,636,355 | +1.54(+2.72%) |
Mar 31, 2014 | 55.58 | 56.73 | 55.54 | 56.56 | 1,810,640 | +1.54(+2.80%) |
Mar 28, 2014 | 55.38 | 55.95 | 54.45 | 55.02 | 2,995,095 | +0.01(+0.02%) |
Mar 27, 2014 | 57.70 | 57.80 | 54.61 | 55.01 | 4,826,732 | -2.76(-4.78%) |
Mar 26, 2014 | 59.33 | 59.87 | 57.71 | 57.77 | 2,301,777 | -1.14(-1.94%) |
Mar 25, 2014 | 60.15 | 60.50 | 58.58 | 58.91 | 1,674,395 | -0.79(-1.32%) |
Mar 24, 2014 | 60.46 | 60.89 | 58.54 | 59.70 | 1,774,973 | -0.33(-0.55%) |
Mar 21, 2014 | 61.90 | 62.40 | 59.81 | 60.03 | 2,841,621 | -1.61(-2.61%) |
Mar 20, 2014 | 61.27 | 62.05 | 60.60 | 61.64 | 760,166 | +0.33(+0.54%) |
Mar 19, 2014 | 61.77 | 62.07 | 60.90 | 61.31 | 903,872 | -0.63(-1.02%) |
Mar 18, 2014 | 60.41 | 62.30 | 60.31 | 61.94 | 1,543,937 | +1.70(+2.82%) |
Mar 17, 2014 | 60.32 | 61.00 | 59.65 | 60.24 | 1,249,701 | -0.10(-0.17%) |
Mar 14, 2014 | 60.01 | 61.50 | 60.01 | 60.34 | 1,572,072 | +0.10(+0.17%) |
Mar 13, 2014 | 58.87 | 62.00 | 58.87 | 60.24 | 2,927,437 | +1.54(+2.62%) |
Mar 12, 2014 | 58.50 | 59.18 | 58.06 | 58.70 | 1,055,959 | -0.21(-0.36%) |
Mar 11, 2014 | 60.41 | 60.74 | 58.38 | 58.91 | 1,469,722 | -1.25(-2.08%) |
Mar 10, 2014 | 59.50 | 60.81 | 59.12 | 60.16 | 1,608,396 | +0.62(+1.04%) |
Mar 07, 2014 | 60.17 | 60.51 | 58.64 | 59.54 | 1,917,823 | -0.58(-0.96%) |
Mar 06, 2014 | 60.73 | 61.26 | 60.01 | 60.12 | 1,597,781 | -0.41(-0.68%) |
Mar 05, 2014 | 60.55 | 61.09 | 60.22 | 60.53 | 1,423,843 | -0.32(-0.53%) |
Mar 04, 2014 | 60.32 | 61.50 | 60.05 | 60.85 | 1,552,533 | +1.38(+2.32%) |
Mar 03, 2014 | 60.39 | 60.67 | 58.63 | 59.47 | 2,166,463 | -1.96(-3.19%) |
Feb 28, 2014 | 61.82 | 62.50 | 60.60 | 61.43 | 1,283,455 | -0.12(-0.19%) |
Feb 27, 2014 | 61.84 | 62.61 | 60.90 | 61.55 | 1,573,713 | -1.36(-2.16%) |
Feb 26, 2014 | 61.22 | 63.79 | 61.22 | 62.91 | 2,202,038 | +1.80(+2.95%) |
Feb 25, 2014 | 61.00 | 61.46 | 60.07 | 61.11 | 1,247,632 | +0.05(+0.08%) |
Feb 24, 2014 | 60.51 | 61.70 | 60.28 | 61.06 | 990,128 | +0.78(+1.29%) |
Feb 21, 2014 | 61.55 | 62.00 | 60.20 | 60.28 | 1,447,699 | -1.41(-2.29%) |
Feb 20, 2014 | 61.25 | 62.00 | 60.33 | 61.69 | 1,048,775 | +0.46(+0.75%) |
Feb 19, 2014 | 62.11 | 62.80 | 61.13 | 61.23 | 1,034,624 | -0.99(-1.59%) |
Feb 18, 2014 | 60.80 | 62.72 | 60.63 | 62.22 | 1,521,608 | +1.40(+2.30%) |
Feb 14, 2014 | 60.98 | 60.82 | 60.82 | 60.82 | 1,146,600 | +0.01(+0.02%) |
Feb 13, 2014 | 60.02 | 61.09 | 59.13 | 60.81 | 1,336,449 | +0.26(+0.43%) |
Feb 12, 2014 | 60.06 | 61.08 | 59.75 | 60.55 | 1,233,653 | +0.54(+0.90%) |
Feb 11, 2014 | 59.00 | 60.55 | 58.90 | 60.01 | 1,811,332 | +1.03(+1.75%) |
Feb 10, 2014 | 59.21 | 59.70 | 58.58 | 58.98 | 1,282,359 | -0.37(-0.62%) |
Feb 07, 2014 | 59.42 | 59.73 | 58.20 | 59.35 | 2,455,081 | +0.59(+1.00%) |
Feb 06, 2014 | 57.63 | 59.00 | 57.50 | 58.76 | 1,565,342 | +1.65(+2.89%) |
Feb 05, 2014 | 57.16 | 57.69 | 55.76 | 57.11 | 2,872,914 | -0.88(-1.52%) |
Feb 04, 2014 | 58.10 | 58.30 | 57.08 | 57.99 | 1,974,234 | +0.78(+1.36%) |
Feb 03, 2014 | 60.49 | 60.74 | 56.82 | 57.21 | 3,951,489 | -3.21(-5.31%) |
Jan 31, 2014 | 61.46 | 61.88 | 60.28 | 60.42 | 1,826,891 | -2.16(-3.45%) |
Jan 30, 2014 | 62.38 | 62.84 | 61.05 | 62.58 | 1,480,781 | +0.77(+1.25%) |
Jan 29, 2014 | 61.81 | 63.04 | 61.61 | 61.81 | 1,699,249 | -0.94(-1.50%) |
Jan 28, 2014 | 60.77 | 62.88 | 60.53 | 62.75 | 2,087,257 | +2.41(+3.99%) |
Jan 27, 2014 | 61.64 | 62.77 | 59.36 | 60.34 | 2,106,093 | -1.28(-2.08%) |
Jan 24, 2014 | 63.01 | 63.50 | 61.29 | 61.62 | 2,690,480 | -1.72(-2.72%) |
Jan 23, 2014 | 65.68 | 66.59 | 62.19 | 63.34 | 5,657,504 | -3.99(-5.93%) |
Jan 22, 2014 | 64.30 | 67.98 | 62.78 | 67.33 | 6,426,634 | +4.50(+7.16%) |
Jan 21, 2014 | 62.23 | 63.10 | 62.22 | 62.83 | 4,079,630 | +0.33(+0.53%) |
Jan 17, 2014 | 64.00 | 62.50 | 62.50 | 62.50 | 2,695,700 | -1.37(-2.14%) |
Jan 16, 2014 | 64.18 | 64.75 | 63.26 | 63.87 | 1,630,902 | -0.31(-0.48%) |
Jan 15, 2014 | 63.25 | 64.74 | 63.25 | 64.18 | 2,215,828 | +0.93(+1.47%) |
Jan 14, 2014 | 61.69 | 63.40 | 61.52 | 63.25 | 2,736,071 | +2.19(+3.59%) |
Jan 13, 2014 | 64.50 | 64.50 | 60.14 | 61.06 | 4,966,069 | -6.11(-9.10%) |
Jan 10, 2014 | 66.60 | 67.53 | 66.60 | 67.17 | 1,932,059 | +0.54(+0.81%) |
Jan 09, 2014 | 66.85 | 67.72 | 65.59 | 66.63 | 2,940,841 | +0.84(+1.28%) |
Jan 08, 2014 | 64.99 | 65.97 | 64.76 | 65.79 | 2,084,226 | +1.24(+1.92%) |
Jan 07, 2014 | 62.66 | 65.12 | 62.22 | 64.55 | 2,569,325 | +2.48(+4.00%) |
Jan 06, 2014 | 62.50 | 62.54 | 61.51 | 62.07 | 1,395,198 | -0.39(-0.62%) |
Jan 03, 2014 | 62.00 | 62.60 | 61.45 | 62.46 | 1,679,055 | +0.74(+1.20%) |
Jan 02, 2014 | 62.00 | 62.48 | 61.35 | 61.72 | 1,809,731 | -0.80(-1.28%) |
Dec 31, 2013 | 61.82 | 62.52 | 62.52 | 62.52 | 1,188,000 | +0.98(+1.59%) |
Dec 30, 2013 | 61.28 | 61.74 | 60.76 | 61.54 | 1,158,102 | +0.05(+0.08%) |
Dec 27, 2013 | 61.91 | 62.80 | 61.40 | 61.49 | 1,408,620 | -0.22(-0.36%) |
Dec 26, 2013 | 61.12 | 61.85 | 60.92 | 61.71 | 1,457,900 | +0.88(+1.45%) |
Dec 24, 2013 | 60.72 | 61.50 | 60.56 | 60.83 | 741,585 | -0.07(-0.11%) |
Dec 23, 2013 | 60.00 | 60.95 | 59.99 | 60.90 | 1,857,498 | +1.25(+2.10%) |
Dec 20, 2013 | 58.10 | 59.93 | 58.01 | 59.65 | 2,723,111 | +1.67(+2.88%) |
Dec 19, 2013 | 57.82 | 58.38 | 57.39 | 57.98 | 1,228,668 | -0.14(-0.24%) |
Dec 18, 2013 | 58.00 | 58.42 | 56.58 | 58.12 | 1,645,866 | +0.41(+0.71%) |
Dec 17, 2013 | 57.39 | 57.97 | 56.90 | 57.71 | 1,639,611 | +0.79(+1.39%) |
Dec 16, 2013 | 56.60 | 57.36 | 56.26 | 56.92 | 1,540,543 | +0.85(+1.52%) |
Dec 13, 2013 | 56.09 | 56.38 | 55.36 | 56.07 | 1,082,588 | +0.15(+0.27%) |
Dec 12, 2013 | 56.86 | 57.10 | 55.46 | 55.92 | 1,665,882 | -1.01(-1.77%) |
Dec 11, 2013 | 58.38 | 58.45 | 56.83 | 56.93 | 1,115,819 | -1.25(-2.15%) |
Dec 10, 2013 | 57.82 | 58.43 | 57.54 | 58.18 | 939,693 | +0.13(+0.22%) |
Dec 09, 2013 | 58.55 | 59.70 | 57.86 | 58.05 | 1,735,447 | +0.02(+0.03%) |
Dec 06, 2013 | 58.24 | 58.52 | 57.53 | 58.03 | 0 | -0.22(-0.38%) |
Dec 05, 2013 | 57.96 | 58.48 | 57.67 | 58.25 | 0 | +0.19(+0.33%) |
Dec 04, 2013 | 58.02 | 58.68 | 57.33 | 58.06 | 1,734,125 | -0.11(-0.19%) |
Dec 03, 2013 | 57.29 | 58.48 | 57.00 | 58.17 | 2,321,505 | +0.81(+1.41%) |
Dec 02, 2013 | 55.88 | 58.70 | 55.62 | 57.36 | 2,592,390 | +1.56(+2.80%) |
Nov 29, 2013 | 56.72 | 56.96 | 55.63 | 55.80 | 0 | -0.74(-1.31%) |
Nov 27, 2013 | 56.09 | 56.58 | 55.75 | 56.54 | 0 | +0.39(+0.69%) |
Nov 26, 2013 | 55.78 | 56.40 | 55.34 | 56.15 | 1,609,151 | +0.37(+0.66%) |
Nov 25, 2013 | 55.88 | 56.32 | 55.04 | 55.78 | 1,360,748 | +0.15(+0.27%) |
Nov 22, 2013 | 55.73 | 56.04 | 54.95 | 55.63 | 0 | +0.13(+0.23%) |
Nov 21, 2013 | 54.39 | 55.53 | 54.05 | 55.50 | 2,013,068 | +1.49(+2.76%) |
Nov 20, 2013 | 54.35 | 54.99 | 52.85 | 54.01 | 3,322,301 | -0.30(-0.55%) |
Nov 19, 2013 | 55.52 | 55.77 | 54.04 | 54.31 | 2,417,077 | -1.08(-1.95%) |
Nov 18, 2013 | 57.02 | 57.32 | 55.18 | 55.39 | 2,420,365 | -1.51(-2.65%) |
Nov 15, 2013 | 57.28 | 57.67 | 56.55 | 56.90 | 0 | -0.21(-0.37%) |
Nov 14, 2013 | 58.01 | 58.23 | 56.61 | 57.11 | 2,459,931 | -0.90(-1.55%) |
Nov 13, 2013 | 57.81 | 58.48 | 57.27 | 58.01 | 1,680,614 | +0.07(+0.12%) |
Nov 12, 2013 | 57.44 | 58.63 | 57.11 | 57.94 | 2,297,184 | +0.60(+1.05%) |
Nov 11, 2013 | 56.21 | 57.45 | 55.56 | 57.34 | 2,413,536 | +0.86(+1.52%) |
Nov 08, 2013 | 56.14 | 57.00 | 55.25 | 56.48 | 0 | +0.80(+1.44%) |
Nov 07, 2013 | 59.17 | 59.50 | 55.63 | 55.68 | 3,871,539 | -3.36(-5.69%) |
Nov 06, 2013 | 60.46 | 60.67 | 58.81 | 59.04 | 2,303,187 | -1.14(-1.89%) |
Nov 05, 2013 | 59.75 | 60.71 | 59.16 | 60.18 | 1,386,269 | +0.27(+0.45%) |
Nov 04, 2013 | 60.29 | 60.43 | 59.50 | 59.91 | 1,561,703 | -0.02(-0.03%) |
Nov 01, 2013 | 60.75 | 60.94 | 59.09 | 59.93 | 0 | -0.81(-1.34%) |
Oct 31, 2013 | 61.13 | 61.70 | 60.65 | 60.74 | 1,762,873 | -0.42(-0.69%) |
Oct 30, 2013 | 61.67 | 61.99 | 60.46 | 61.16 | 1,895,677 | -0.23(-0.37%) |
Oct 29, 2013 | 60.35 | 61.44 | 60.31 | 61.39 | 2,057,045 | +1.02(+1.69%) |
Oct 28, 2013 | 61.18 | 61.38 | 60.03 | 60.37 | 1,886,394 | -0.46(-0.76%) |
Oct 25, 2013 | 61.58 | 62.60 | 60.33 | 60.83 | 0 | -0.28(-0.46%) |
Oct 24, 2013 | 62.23 | 62.86 | 60.91 | 61.11 | 3,723,920 | -0.66(-1.07%) |
Oct 23, 2013 | 62.32 | 63.35 | 59.02 | 61.77 | 15,401,952 | -12.55(-16.89%) |
Oct 22, 2013 | 73.96 | 75.98 | 72.90 | 74.32 | 4,202,667 | +0.92(+1.25%) |
Oct 21, 2013 | 73.92 | 75.17 | 72.50 | 73.40 | 3,779,731 | -0.46(-0.63%) |
Oct 18, 2013 | 73.29 | 73.90 | 72.20 | 73.86 | 2,760,092 | +1.02(+1.40%) |
Oct 17, 2013 | 72.34 | 73.31 | 71.52 | 72.84 | 1,879,369 | -0.37(-0.51%) |
Oct 16, 2013 | 73.01 | 73.88 | 72.70 | 73.21 | 2,063,729 | +0.84(+1.16%) |
Oct 15, 2013 | 72.72 | 73.50 | 72.08 | 72.37 | 1,845,005 | -0.82(-1.12%) |
Oct 14, 2013 | 72.08 | 73.69 | 71.75 | 73.19 | 2,072,531 | +0.91(+1.26%) |
Oct 11, 2013 | 71.71 | 72.84 | 71.08 | 72.28 | 0 | +0.19(+0.26%) |
Oct 10, 2013 | 70.49 | 72.74 | 70.40 | 72.09 | 2,374,919 | +3.07(+4.45%) |
Oct 09, 2013 | 70.17 | 70.83 | 67.23 | 69.02 | 2,646,591 | -1.08(-1.54%) |
Oct 08, 2013 | 71.61 | 72.60 | 69.15 | 70.10 | 2,994,254 | -1.39(-1.94%) |
Oct 07, 2013 | 71.80 | 73.98 | 71.40 | 71.49 | 2,323,635 | -1.22(-1.68%) |
Oct 04, 2013 | 72.97 | 74.06 | 72.15 | 72.71 | 2,896,425 | -0.38(-0.52%) |
Oct 03, 2013 | 68.47 | 73.51 | 68.47 | 73.09 | 6,082,936 | +4.50(+6.56%) |
Oct 02, 2013 | 68.57 | 69.41 | 67.55 | 68.59 | 4,740,939 | -1.17(-1.68%) |
Oct 01, 2013 | 62.81 | 70.09 | 62.69 | 69.76 | 10,975,584 | +9.57(+15.90%) |
Sep 30, 2013 | 58.54 | 60.55 | 58.28 | 60.19 | 1,973,395 | +0.93(+1.57%) |
Sep 27, 2013 | 59.20 | 59.78 | 58.82 | 59.26 | 0 | -0.23(-0.39%) |
Sep 26, 2013 | 59.28 | 60.46 | 59.17 | 59.49 | 1,016,280 | +0.35(+0.59%) |
Sep 25, 2013 | 59.24 | 59.77 | 58.51 | 59.14 | 1,132,570 | -0.12(-0.20%) |
Sep 24, 2013 | 58.75 | 59.95 | 58.24 | 59.26 | 995,549 | +0.58(+0.99%) |
Sep 23, 2013 | 60.06 | 60.45 | 58.35 | 58.68 | 1,274,824 | -1.51(-2.51%) |
Sep 20, 2013 | 61.37 | 61.66 | 59.98 | 60.19 | 0 | -0.82(-1.34%) |
Sep 19, 2013 | 61.52 | 61.69 | 60.57 | 61.01 | 1,353,960 | +0.10(+0.17%) |
Sep 18, 2013 | 59.37 | 61.12 | 59.30 | 60.91 | 2,027,714 | +1.44(+2.42%) |
Sep 17, 2013 | 59.42 | 59.94 | 59.09 | 59.47 | 0 | +0.14(+0.24%) |
Sep 16, 2013 | 60.20 | 60.35 | 59.23 | 59.33 | 0 | +0.02(+0.03%) |
Sep 13, 2013 | 59.33 | 59.49 | 58.30 | 59.31 | 0 | +0.39(+0.66%) |
Sep 12, 2013 | 59.10 | 60.11 | 58.59 | 58.92 | 0 | -0.11(-0.19%) |
Sep 11, 2013 | 59.68 | 59.78 | 58.52 | 59.03 | 0 | -1.01(-1.68%) |
Sep 10, 2013 | 57.94 | 60.40 | 57.81 | 60.04 | 3,540,587 | +2.74(+4.78%) |
Sep 09, 2013 | 55.61 | 57.50 | 55.61 | 57.30 | 1,632,122 | +1.72(+3.09%) |
Sep 06, 2013 | 56.33 | 56.50 | 54.72 | 55.58 | 0 | -0.60(-1.07%) |
Sep 05, 2013 | 56.01 | 56.55 | 55.89 | 56.18 | 1,302,804 | +0.17(+0.31%) |
Sep 04, 2013 | 54.49 | 56.35 | 54.14 | 56.01 | 1,966,599 | +1.41(+2.57%) |
Sep 03, 2013 | 56.25 | 56.79 | 53.94 | 54.60 | 3,504,265 | -0.89(-1.60%) |
Aug 30, 2013 | 56.80 | 56.93 | 55.39 | 55.49 | 0 | -1.27(-2.24%) |
Aug 29, 2013 | 56.63 | 57.67 | 56.51 | 56.76 | 1,823,122 | +0.78(+1.39%) |
Aug 28, 2013 | 53.85 | 57.06 | 53.82 | 55.98 | 3,043,726 | +2.08(+3.86%) |
Aug 27, 2013 | 55.61 | 55.89 | 53.80 | 53.90 | 3,145,779 | -2.70(-4.77%) |
Aug 26, 2013 | 57.00 | 57.40 | 56.28 | 56.60 | 1,449,040 | -0.40(-0.70%) |
Aug 23, 2013 | 57.70 | 57.95 | 56.54 | 57.00 | 0 | -0.36(-0.63%) |
Aug 22, 2013 | 57.04 | 58.00 | 57.00 | 57.36 | 1,218,975 | +0.65(+1.15%) |
Aug 21, 2013 | 57.21 | 57.70 | 56.50 | 56.71 | 2,343,510 | +0.04(+0.07%) |
Aug 20, 2013 | 56.28 | 57.74 | 56.26 | 56.67 | 2,515,617 | +0.66(+1.18%) |
Aug 19, 2013 | 56.91 | 58.40 | 55.93 | 56.01 | 3,255,553 | -1.11(-1.94%) |
Aug 16, 2013 | 56.20 | 58.45 | 56.09 | 57.12 | 0 | +1.19(+2.13%) |
Aug 15, 2013 | 58.51 | 58.69 | 55.75 | 55.93 | 7,765,725 | -2.90(-4.93%) |
Aug 14, 2013 | 61.74 | 62.85 | 58.55 | 58.83 | 22,162,494 | -16.93(-22.35%) |
Aug 13, 2013 | 74.85 | 76.00 | 73.75 | 75.76 | 3,858,407 | +1.01(+1.35%) |
Aug 12, 2013 | 73.21 | 75.16 | 72.81 | 74.75 | 2,130,275 | +1.69(+2.31%) |
Aug 09, 2013 | 72.67 | 73.88 | 72.51 | 73.06 | 1,812,419 | +0.63(+0.87%) |
Aug 08, 2013 | 72.00 | 72.96 | 71.03 | 72.43 | 1,165,873 | +0.98(+1.37%) |
Aug 07, 2013 | 72.12 | 72.34 | 70.43 | 71.45 | 1,144,237 | -1.07(-1.48%) |
Aug 06, 2013 | 72.76 | 72.86 | 71.09 | 72.52 | 1,075,686 | -0.36(-0.49%) |
Aug 05, 2013 | 71.92 | 72.98 | 71.82 | 72.88 | 790,200 | +0.75(+1.04%) |
Aug 02, 2013 | 72.03 | 72.73 | 71.37 | 72.13 | 1,303,952 | -0.87(-1.19%) |
Aug 01, 2013 | 70.55 | 73.20 | 70.42 | 73.00 | 2,662,734 | +3.10(+4.43%) |
Jul 31, 2013 | 69.29 | 70.50 | 69.00 | 69.90 | 1,173,333 | +1.07(+1.55%) |
Jul 30, 2013 | 68.25 | 69.67 | 68.11 | 68.83 | 0 | +0.91(+1.34%) |
Jul 29, 2013 | 67.42 | 68.57 | 67.42 | 67.92 | 0 | -0.11(-0.16%) |
Jul 26, 2013 | 68.36 | 68.62 | 67.21 | 68.03 | 0 | -0.74(-1.08%) |
Jul 25, 2013 | 68.47 | 68.89 | 67.64 | 68.77 | 0 | +0.22(+0.32%) |
Jul 24, 2013 | 69.70 | 69.72 | 68.06 | 68.55 | 0 | -0.34(-0.49%) |
Jul 23, 2013 | 70.03 | 70.37 | 68.80 | 68.89 | 0 | -1.14(-1.63%) |
Jul 22, 2013 | 69.63 | 70.41 | 69.30 | 70.03 | 0 | +0.47(+0.68%) |
Jul 19, 2013 | 67.74 | 69.79 | 67.50 | 69.56 | 1,141,480 | +1.59(+2.34%) |
Jul 18, 2013 | 69.20 | 69.36 | 67.91 | 67.97 | 0 | -0.88(-1.28%) |
Jul 17, 2013 | 68.37 | 69.44 | 68.27 | 68.85 | 1,098,599 | +0.10(+0.15%) |
Jul 16, 2013 | 70.37 | 70.49 | 68.30 | 68.75 | 0 | -1.10(-1.57%) |
Jul 15, 2013 | 69.74 | 70.64 | 69.29 | 69.85 | 0 | +0.22(+0.32%) |
Jul 12, 2013 | 69.59 | 70.00 | 68.67 | 69.63 | 0 | +0.40(+0.58%) |
Jul 11, 2013 | 69.90 | 70.13 | 68.90 | 69.23 | 0 | +0.53(+0.77%) |
Jul 10, 2013 | 68.70 | 69.82 | 67.62 | 68.70 | 0 | +0.15(+0.22%) |
Jul 09, 2013 | 67.99 | 69.15 | 67.56 | 68.55 | 0 | +1.39(+2.07%) |
Jul 08, 2013 | 69.30 | 69.47 | 66.86 | 67.16 | 0 | -2.08(-3.00%) |
Jul 05, 2013 | 67.81 | 69.27 | 66.76 | 69.24 | 0 | +2.14(+3.19%) |
Jul 03, 2013 | 66.14 | 67.50 | 66.12 | 67.10 | 0 | +0.46(+0.69%) |
Jul 02, 2013 | 64.60 | 67.75 | 64.60 | 66.64 | 0 | +2.44(+3.80%) |
Jul 01, 2013 | 64.89 | 65.40 | 64.15 | 64.20 | 0 | +0.37(+0.58%) |
Jun 28, 2013 | 61.74 | 64.17 | 61.62 | 63.83 | 4,610,306 | +1.37(+2.19%) |
Jun 27, 2013 | 63.34 | 64.24 | 62.42 | 62.46 | 0 | -0.51(-0.81%) |
Jun 26, 2013 | 60.88 | 63.31 | 60.80 | 62.97 | 2,122,864 | +2.67(+4.43%) |
Jun 25, 2013 | 59.66 | 60.55 | 58.88 | 60.30 | 0 | +1.88(+3.22%) |
Jun 24, 2013 | 60.14 | 60.14 | 57.03 | 58.42 | 3,176,529 | -2.62(-4.29%) |
Jun 21, 2013 | 63.21 | 63.70 | 60.33 | 61.04 | 2,622,027 | -1.90(-3.02%) |
Jun 20, 2013 | 64.34 | 64.42 | 62.56 | 62.94 | 2,472,845 | -2.11(-3.24%) |
Jun 19, 2013 | 65.77 | 66.78 | 64.75 | 65.05 | 2,829,536 | -0.65(-0.99%) |
Jun 18, 2013 | 63.44 | 65.97 | 63.26 | 65.70 | 2,654,303 | +2.77(+4.40%) |
Jun 17, 2013 | 62.95 | 63.64 | 62.48 | 62.93 | 1,042,328 | +0.58(+0.93%) |
Jun 14, 2013 | 62.29 | 62.82 | 61.76 | 62.35 | 0 | +0.07(+0.11%) |
Jun 13, 2013 | 61.03 | 62.33 | 60.29 | 62.28 | 1,483,322 | +0.97(+1.58%) |
Jun 12, 2013 | 61.68 | 62.07 | 60.93 | 61.31 | 1,290,734 | +0.39(+0.64%) |
Jun 11, 2013 | 62.68 | 62.99 | 60.84 | 60.92 | 0 | -2.61(-4.11%) |
Jun 10, 2013 | 63.20 | 63.89 | 62.28 | 63.53 | 0 | +0.69(+1.10%) |
Jun 07, 2013 | 61.60 | 63.06 | 61.02 | 62.84 | 0 | +1.86(+3.05%) |
Jun 06, 2013 | 60.31 | 61.07 | 59.68 | 60.98 | 0 | +0.86(+1.43%) |
Jun 05, 2013 | 61.85 | 62.79 | 59.92 | 60.12 | 1,626,059 | -2.24(-3.59%) |
Jun 04, 2013 | 61.98 | 63.31 | 61.62 | 62.36 | 0 | +0.54(+0.87%) |
Jun 03, 2013 | 62.49 | 62.92 | 60.54 | 61.82 | 1,951,367 | -0.53(-0.85%) |
May 31, 2013 | 63.41 | 64.32 | 62.35 | 62.35 | 1,734,489 | -1.28(-2.01%) |
May 30, 2013 | 62.51 | 63.98 | 62.22 | 63.63 | 2,577,512 | +1.51(+2.43%) |
May 29, 2013 | 60.10 | 62.96 | 60.09 | 62.12 | 2,321,436 | +1.46(+2.41%) |
May 28, 2013 | 60.48 | 61.57 | 60.24 | 60.66 | 1,455,535 | +1.58(+2.67%) |
May 24, 2013 | 60.48 | 60.64 | 58.91 | 59.08 | 0 | -1.60(-2.64%) |
May 23, 2013 | 59.62 | 61.00 | 57.45 | 60.68 | 0 | +0.27(+0.45%) |
May 22, 2013 | 61.74 | 63.51 | 60.05 | 60.41 | 3,937,765 | +0.56(+0.94%) |
May 21, 2013 | 59.91 | 61.20 | 59.44 | 59.85 | 0 | +0.19(+0.32%) |
May 20, 2013 | 60.24 | 60.73 | 59.34 | 59.66 | 1,037,863 | -0.65(-1.08%) |
May 17, 2013 | 60.05 | 60.51 | 59.94 | 60.31 | 0 | +0.44(+0.73%) |
May 16, 2013 | 60.69 | 61.14 | 59.53 | 59.87 | 1,834,985 | -0.70(-1.16%) |
May 15, 2013 | 59.66 | 60.73 | 59.43 | 60.57 | 2,101,298 | -0.54(-0.88%) |
May 13, 2013 | 61.28 | 61.76 | 60.58 | 61.11 | 0 | -0.51(-0.83%) |
May 10, 2013 | 60.00 | 61.72 | 59.50 | 61.62 | 0 | +1.36(+2.26%) |
May 09, 2013 | 59.43 | 60.68 | 59.31 | 60.26 | 0 | +0.57(+0.95%) |
May 08, 2013 | 58.83 | 60.24 | 58.68 | 59.69 | 1,886,351 | +0.69(+1.17%) |
May 07, 2013 | 59.50 | 59.77 | 58.31 | 59.00 | 0 | -0.60(-1.01%) |
May 06, 2013 | 58.10 | 59.98 | 58.10 | 59.60 | 0 | +1.47(+2.53%) |
May 03, 2013 | 56.98 | 58.44 | 56.24 | 58.13 | 0 | +1.89(+3.36%) |
May 02, 2013 | 54.68 | 56.42 | 54.62 | 56.24 | 2,063,660 | +1.98(+3.65%) |