Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.95 | 61.94 | 59.08 | 61.48 | 1,519,012 | +0.29(+0.47%) |
Apr 29, 2014 | 60.75 | 61.99 | 60.45 | 61.19 | 871,063 | +0.30(+0.50%) |
Apr 28, 2014 | 61.99 | 62.39 | 60.08 | 60.88 | 1,018,459 | -1.12(-1.80%) |
Apr 25, 2014 | 62.30 | 62.30 | 60.63 | 62.00 | 829,220 | -0.55(-0.88%) |
Apr 24, 2014 | 63.14 | 63.14 | 61.62 | 62.55 | 768,897 | +0.14(+0.23%) |
Apr 23, 2014 | 62.19 | 62.89 | 61.33 | 62.41 | 1,320,875 | -0.11(-0.17%) |
Apr 22, 2014 | 60.75 | 63.38 | 60.36 | 62.51 | 1,992,304 | +2.18(+3.62%) |
Apr 21, 2014 | 62.51 | 63.10 | 59.36 | 60.33 | 2,098,945 | -0.73(-1.20%) |
Apr 17, 2014 | 59.52 | 61.07 | 61.07 | 61.07 | 1,474,054 | +1.34(+2.25%) |
Apr 16, 2014 | 57.51 | 59.99 | 57.27 | 59.72 | 1,384,373 | +2.81(+4.93%) |
Apr 15, 2014 | 56.73 | 56.99 | 54.81 | 56.92 | 1,297,833 | +0.90(+1.61%) |
Apr 14, 2014 | 56.69 | 57.87 | 55.38 | 56.01 | 1,330,195 | -0.13(-0.24%) |
Apr 11, 2014 | 57.94 | 58.64 | 55.12 | 56.15 | 2,916,106 | -2.08(-3.58%) |
Apr 10, 2014 | 60.35 | 60.97 | 58.10 | 58.23 | 1,917,042 | -2.35(-3.88%) |
Apr 09, 2014 | 57.80 | 60.88 | 57.66 | 60.59 | 2,000,719 | +3.26(+5.68%) |
Apr 08, 2014 | 57.99 | 58.63 | 57.18 | 57.33 | 2,144,197 | -0.62(-1.07%) |
Apr 07, 2014 | 59.31 | 60.32 | 57.70 | 57.95 | 1,590,978 | -1.73(-2.90%) |
Apr 04, 2014 | 59.94 | 60.22 | 59.31 | 59.68 | 1,466,046 | -0.13(-0.22%) |
Apr 03, 2014 | 60.77 | 61.14 | 59.02 | 59.82 | 1,194,148 | -0.73(-1.21%) |
Apr 02, 2014 | 59.71 | 60.75 | 59.37 | 60.55 | 1,472,587 | +1.58(+2.68%) |
Apr 01, 2014 | 58.74 | 59.77 | 58.47 | 58.97 | 1,365,121 | +0.42(+0.72%) |
Mar 31, 2014 | 58.95 | 59.28 | 57.60 | 58.54 | 1,830,935 | -0.15(-0.25%) |
Mar 28, 2014 | 60.71 | 61.33 | 57.55 | 58.69 | 2,808,661 | -1.91(-3.15%) |
Mar 27, 2014 | 60.77 | 61.81 | 60.08 | 60.60 | 1,724,094 | -0.05(-0.08%) |
Mar 26, 2014 | 61.12 | 61.12 | 60.08 | 60.65 | 2,278,021 | -0.47(-0.76%) |
Mar 25, 2014 | 62.65 | 63.24 | 59.69 | 61.12 | 4,917,038 | -1.53(-2.45%) |
Mar 24, 2014 | 68.54 | 68.89 | 60.95 | 62.65 | 15,072,618 | +9.65(+18.21%) |
Mar 21, 2014 | 53.22 | 53.66 | 52.64 | 53.00 | 3,306,190 | +0.15(+0.28%) |
Mar 20, 2014 | 51.30 | 53.36 | 51.24 | 52.85 | 2,916,818 | +1.82(+3.56%) |
Mar 19, 2014 | 52.52 | 52.64 | 50.86 | 51.03 | 3,750,879 | -3.16(-5.83%) |
Mar 18, 2014 | 52.83 | 54.37 | 52.77 | 54.19 | 1,837,364 | +1.51(+2.86%) |
Mar 17, 2014 | 50.88 | 53.56 | 50.88 | 52.69 | 2,681,672 | +1.87(+3.69%) |
Mar 14, 2014 | 51.58 | 51.86 | 50.55 | 50.81 | 2,788,673 | -0.88(-1.71%) |
Mar 13, 2014 | 55.10 | 55.46 | 51.37 | 51.70 | 3,592,903 | -3.34(-6.07%) |
Mar 12, 2014 | 51.32 | 57.84 | 48.06 | 55.04 | 17,607,374 | +3.37(+6.53%) |
Mar 11, 2014 | 53.66 | 54.01 | 51.34 | 51.66 | 2,864,619 | -1.80(-3.37%) |
Mar 10, 2014 | 53.63 | 53.80 | 51.57 | 53.47 | 3,301,616 | -0.20(-0.37%) |
Mar 07, 2014 | 54.79 | 55.11 | 53.25 | 53.66 | 2,316,585 | -0.77(-1.42%) |
Mar 06, 2014 | 55.21 | 55.72 | 53.87 | 54.44 | 1,737,869 | -0.46(-0.85%) |
Mar 05, 2014 | 55.42 | 55.49 | 53.47 | 54.90 | 3,113,905 | -0.41(-0.74%) |
Mar 04, 2014 | 53.35 | 55.41 | 53.14 | 55.31 | 3,229,309 | +2.83(+5.40%) |
Mar 03, 2014 | 56.16 | 57.30 | 51.14 | 52.47 | 6,374,784 | -6.27(-10.67%) |
Feb 28, 2014 | 59.41 | 60.47 | 58.38 | 58.74 | 3,085,830 | -0.70(-1.18%) |
Feb 27, 2014 | 58.60 | 59.49 | 57.97 | 59.44 | 1,485,449 | +1.41(+2.42%) |
Feb 26, 2014 | 58.36 | 59.77 | 57.75 | 58.04 | 1,739,085 | -0.33(-0.57%) |
Feb 25, 2014 | 59.08 | 59.43 | 58.20 | 58.37 | 2,045,831 | -0.71(-1.20%) |
Feb 24, 2014 | 56.62 | 59.60 | 56.30 | 59.08 | 2,587,903 | +2.78(+4.93%) |
Feb 21, 2014 | 58.02 | 58.27 | 56.13 | 56.30 | 2,069,605 | -1.41(-2.45%) |
Feb 20, 2014 | 56.37 | 59.00 | 56.12 | 57.71 | 2,820,035 | +1.34(+2.37%) |
Feb 19, 2014 | 56.62 | 57.11 | 55.91 | 56.38 | 3,007,575 | +0.06(+0.11%) |
Feb 18, 2014 | 53.92 | 56.95 | 53.82 | 56.31 | 3,141,004 | +2.57(+4.78%) |
Feb 14, 2014 | 52.90 | 53.75 | 53.75 | 53.75 | 1,652,202 | +0.56(+1.04%) |
Feb 13, 2014 | 52.67 | 53.75 | 51.90 | 53.19 | 2,115,639 | +0.43(+0.81%) |
Feb 12, 2014 | 53.45 | 53.80 | 52.13 | 52.76 | 3,174,161 | -0.51(-0.96%) |
Feb 11, 2014 | 51.29 | 55.70 | 51.07 | 53.28 | 7,167,975 | +2.44(+4.80%) |
Feb 10, 2014 | 50.64 | 51.90 | 49.78 | 50.83 | 4,065,584 | +0.32(+0.63%) |
Feb 07, 2014 | 49.58 | 51.83 | 48.96 | 50.52 | 4,371,236 | +1.26(+2.56%) |
Feb 06, 2014 | 52.59 | 53.42 | 48.21 | 49.26 | 5,528,696 | -2.56(-4.94%) |
Feb 05, 2014 | 56.14 | 56.37 | 51.44 | 51.82 | 7,663,424 | -3.53(-6.38%) |
Feb 04, 2014 | 59.18 | 59.38 | 55.09 | 55.35 | 4,634,503 | -2.87(-4.93%) |
Feb 03, 2014 | 60.57 | 61.12 | 57.94 | 58.22 | 2,590,357 | -1.67(-2.78%) |
Jan 31, 2014 | 58.31 | 60.72 | 57.96 | 59.89 | 2,665,115 | +0.32(+0.54%) |
Jan 30, 2014 | 56.97 | 63.23 | 56.40 | 59.56 | 5,530,297 | +2.94(+5.19%) |
Jan 29, 2014 | 57.26 | 57.26 | 55.91 | 56.62 | 1,490,714 | -0.65(-1.13%) |
Jan 28, 2014 | 56.69 | 58.23 | 56.26 | 57.27 | 3,215,139 | +0.72(+1.28%) |
Jan 27, 2014 | 54.42 | 57.95 | 54.42 | 56.55 | 3,328,984 | +2.47(+4.56%) |
Jan 24, 2014 | 57.18 | 57.31 | 54.01 | 54.08 | 3,833,006 | -3.28(-5.73%) |
Jan 23, 2014 | 58.16 | 59.04 | 55.54 | 57.36 | 4,767,156 | -0.41(-0.72%) |
Jan 22, 2014 | 55.24 | 59.10 | 55.03 | 57.78 | 7,552,803 | +3.35(+6.15%) |
Jan 21, 2014 | 55.91 | 59.52 | 54.21 | 54.43 | 8,135,119 | -1.46(-2.62%) |
Jan 17, 2014 | 56.49 | 55.89 | 55.89 | 55.89 | 13,015,289 | -3.75(-6.29%) |
Jan 16, 2014 | 63.15 | 67.40 | 47.48 | 59.64 | 33,268,880 | -21.40(-26.41%) |
Jan 15, 2014 | 89.65 | 91.08 | 75.97 | 81.04 | 14,075,855 | -14.94(-15.56%) |
Jan 14, 2014 | 96.77 | 96.84 | 94.24 | 95.98 | 962,301 | +0.32(+0.34%) |
Jan 13, 2014 | 97.16 | 98.81 | 95.06 | 95.66 | 1,140,361 | -1.17(-1.21%) |
Jan 10, 2014 | 97.25 | 97.70 | 96.18 | 96.83 | 909,986 | -0.17(-0.17%) |
Jan 09, 2014 | 97.41 | 98.01 | 96.61 | 97.00 | 926,632 | +0.05(+0.05%) |
Jan 08, 2014 | 97.10 | 97.56 | 96.02 | 96.95 | 886,038 | +0.12(+0.12%) |
Jan 07, 2014 | 94.50 | 97.76 | 94.29 | 96.83 | 1,918,039 | +3.11(+3.32%) |
Jan 06, 2014 | 92.40 | 94.62 | 91.81 | 93.72 | 1,917,599 | +0.60(+0.64%) |
Jan 03, 2014 | 97.86 | 97.86 | 90.59 | 93.12 | 2,851,226 | -3.98(-4.10%) |
Jan 02, 2014 | 97.21 | 98.09 | 96.11 | 97.11 | 717,118 | -0.11(-0.11%) |
Dec 31, 2013 | 97.76 | 97.21 | 97.21 | 97.21 | 582,820 | -0.29(-0.30%) |
Dec 30, 2013 | 96.13 | 97.63 | 95.86 | 97.50 | 569,043 | +1.14(+1.18%) |
Dec 27, 2013 | 96.88 | 97.40 | 95.93 | 96.36 | 763,401 | -0.43(-0.44%) |
Dec 26, 2013 | 96.96 | 98.11 | 96.23 | 96.79 | 712,524 | +0.08(+0.08%) |
Dec 24, 2013 | 97.40 | 97.44 | 96.02 | 96.71 | 461,763 | -0.81(-0.83%) |
Dec 23, 2013 | 97.26 | 98.33 | 96.76 | 97.52 | 1,270,930 | +1.59(+1.66%) |
Dec 20, 2013 | 94.73 | 96.97 | 94.73 | 95.93 | 2,524,743 | +1.22(+1.28%) |
Dec 19, 2013 | 95.46 | 95.65 | 94.09 | 94.71 | 1,165,812 | -0.75(-0.78%) |
Dec 18, 2013 | 92.52 | 95.63 | 92.23 | 95.46 | 1,605,301 | +2.94(+3.18%) |
Dec 17, 2013 | 92.87 | 93.69 | 91.78 | 92.52 | 1,624,407 | -0.77(-0.82%) |
Dec 16, 2013 | 91.96 | 94.17 | 91.70 | 93.29 | 1,875,480 | +1.90(+2.08%) |
Dec 13, 2013 | 90.59 | 91.49 | 90.18 | 91.39 | 948,017 | +0.79(+0.88%) |
Dec 12, 2013 | 88.43 | 91.52 | 88.14 | 90.59 | 1,307,180 | +2.31(+2.61%) |
Dec 11, 2013 | 91.11 | 92.13 | 88.03 | 88.29 | 1,644,333 | -2.83(-3.10%) |
Dec 10, 2013 | 92.13 | 92.66 | 90.52 | 91.11 | 1,252,719 | -1.39(-1.50%) |
Dec 09, 2013 | 90.63 | 92.55 | 89.97 | 92.50 | 1,511,867 | +1.82(+2.01%) |
Dec 06, 2013 | 90.73 | 91.86 | 89.88 | 90.68 | 957,388 | +0.61(+0.68%) |
Dec 05, 2013 | 90.41 | 91.20 | 89.66 | 90.07 | 1,080,530 | -0.50(-0.55%) |
Dec 04, 2013 | 92.62 | 93.31 | 89.26 | 90.56 | 1,915,376 | -2.24(-2.42%) |
Dec 03, 2013 | 87.91 | 92.88 | 87.91 | 92.81 | 2,209,094 | +4.89(+5.56%) |
Dec 02, 2013 | 89.95 | 89.99 | 87.32 | 87.92 | 1,661,515 | -1.99(-2.21%) |
Nov 29, 2013 | 89.67 | 90.63 | 89.59 | 89.91 | 505,107 | +0.34(+0.38%) |
Nov 27, 2013 | 88.33 | 89.78 | 88.16 | 89.57 | 1,062,054 | +1.12(+1.26%) |
Nov 26, 2013 | 87.48 | 89.15 | 86.62 | 88.45 | 1,179,635 | +1.40(+1.61%) |
Nov 25, 2013 | 88.22 | 89.67 | 86.16 | 87.05 | 1,536,791 | -1.13(-1.28%) |
Nov 22, 2013 | 84.40 | 88.36 | 84.01 | 88.19 | 3,016,623 | +4.46(+5.33%) |
Nov 21, 2013 | 83.70 | 85.80 | 82.41 | 83.73 | 3,652,182 | +3.03(+3.76%) |
Nov 20, 2013 | 80.97 | 82.16 | 80.19 | 80.70 | 1,088,035 | -0.03(-0.03%) |
Nov 19, 2013 | 79.46 | 81.84 | 79.41 | 80.73 | 1,182,606 | +1.26(+1.59%) |
Nov 18, 2013 | 80.66 | 82.34 | 79.01 | 79.46 | 1,110,596 | -0.57(-0.71%) |
Nov 15, 2013 | 78.68 | 80.16 | 77.87 | 80.03 | 1,258,276 | +1.41(+1.79%) |
Nov 14, 2013 | 78.31 | 79.90 | 77.73 | 78.62 | 1,241,102 | +0.54(+0.69%) |
Nov 13, 2013 | 77.16 | 78.35 | 76.75 | 78.08 | 1,795,946 | +0.79(+1.02%) |
Nov 12, 2013 | 77.77 | 78.56 | 76.81 | 77.30 | 2,123,956 | -0.57(-0.73%) |
Nov 11, 2013 | 78.94 | 79.12 | 77.57 | 77.86 | 2,452,432 | -1.31(-1.66%) |
Nov 08, 2013 | 77.41 | 80.36 | 77.04 | 79.17 | 3,114,965 | +2.06(+2.67%) |
Nov 07, 2013 | 83.24 | 83.57 | 76.26 | 77.12 | 4,084,610 | -5.93(-7.15%) |
Nov 06, 2013 | 84.19 | 84.41 | 82.68 | 83.05 | 1,199,512 | -1.05(-1.24%) |
Nov 05, 2013 | 83.28 | 84.72 | 82.77 | 84.10 | 1,921,719 | +0.46(+0.55%) |
Nov 04, 2013 | 82.51 | 83.97 | 82.22 | 83.64 | 1,348,955 | +1.30(+1.58%) |
Nov 01, 2013 | 82.08 | 83.03 | 81.03 | 82.34 | 1,632,125 | +0.32(+0.38%) |
Oct 31, 2013 | 82.12 | 84.25 | 80.68 | 82.02 | 2,221,624 | -0.12(-0.15%) |
Oct 30, 2013 | 83.83 | 84.75 | 81.74 | 82.14 | 3,017,752 | -1.48(-1.77%) |
Oct 29, 2013 | 82.27 | 83.69 | 81.43 | 83.62 | 2,009,639 | +1.44(+1.75%) |
Oct 28, 2013 | 81.66 | 82.60 | 80.37 | 82.18 | 2,193,554 | +0.98(+1.21%) |
Oct 25, 2013 | 80.29 | 81.27 | 79.64 | 81.20 | 1,694,115 | +1.25(+1.56%) |
Oct 24, 2013 | 78.37 | 80.56 | 77.58 | 79.95 | 2,441,328 | +1.70(+2.18%) |
Oct 23, 2013 | 77.76 | 80.56 | 75.85 | 78.25 | 2,288,529 | +0.15(+0.20%) |
Oct 22, 2013 | 82.15 | 83.80 | 72.05 | 78.09 | 8,226,195 | +6.05(+8.40%) |
Oct 21, 2013 | 71.73 | 72.53 | 70.62 | 72.04 | 2,495,956 | +0.66(+0.92%) |
Oct 18, 2013 | 70.66 | 71.42 | 69.47 | 71.38 | 1,550,374 | +1.06(+1.51%) |
Oct 17, 2013 | 72.10 | 72.29 | 68.97 | 70.32 | 4,235,666 | -1.99(-2.75%) |
Oct 16, 2013 | 69.68 | 72.43 | 69.54 | 72.31 | 2,608,313 | +2.46(+3.53%) |
Oct 15, 2013 | 68.37 | 69.97 | 68.07 | 69.85 | 1,871,669 | +1.71(+2.51%) |
Oct 14, 2013 | 66.64 | 68.62 | 65.79 | 68.13 | 1,493,634 | +1.04(+1.55%) |
Oct 11, 2013 | 67.85 | 68.33 | 66.74 | 67.10 | 860,980 | -0.74(-1.09%) |
Oct 10, 2013 | 66.18 | 68.01 | 66.07 | 67.83 | 1,521,349 | +2.81(+4.33%) |
Oct 09, 2013 | 66.09 | 66.28 | 62.29 | 65.02 | 3,694,625 | -1.72(-2.58%) |
Oct 08, 2013 | 69.09 | 69.47 | 66.49 | 66.74 | 2,296,367 | -2.42(-3.50%) |
Oct 07, 2013 | 69.45 | 69.56 | 68.84 | 69.16 | 1,635,791 | -0.64(-0.91%) |
Oct 04, 2013 | 68.68 | 70.15 | 68.61 | 69.80 | 1,403,194 | +1.05(+1.53%) |
Oct 03, 2013 | 69.07 | 69.16 | 68.54 | 68.74 | 1,734,081 | -0.24(-0.35%) |
Oct 02, 2013 | 68.59 | 69.09 | 67.39 | 68.98 | 1,612,041 | +0.07(+0.10%) |
Oct 01, 2013 | 67.16 | 69.34 | 66.99 | 68.91 | 1,827,245 | +1.75(+2.61%) |
Sep 30, 2013 | 68.25 | 68.43 | 66.97 | 67.16 | 2,018,958 | -2.12(-3.06%) |
Sep 27, 2013 | 68.43 | 69.45 | 66.98 | 69.28 | 1,786,714 | +0.36(+0.53%) |
Sep 26, 2013 | 68.57 | 69.87 | 67.84 | 68.91 | 1,228,204 | +0.69(+1.02%) |
Sep 25, 2013 | 66.06 | 68.48 | 66.06 | 68.22 | 1,814,088 | +2.16(+3.27%) |
Sep 24, 2013 | 65.63 | 66.99 | 65.50 | 66.06 | 1,252,227 | +0.41(+0.62%) |
Sep 23, 2013 | 65.09 | 65.68 | 64.09 | 65.65 | 1,190,782 | +0.56(+0.86%) |
Sep 20, 2013 | 65.59 | 65.93 | 64.96 | 65.09 | 948,309 | -0.55(-0.83%) |
Sep 19, 2013 | 66.49 | 67.16 | 65.10 | 65.64 | 1,104,098 | -0.77(-1.16%) |
Sep 18, 2013 | 66.10 | 66.45 | 64.89 | 66.41 | 914,583 | +0.09(+0.14%) |
Sep 17, 2013 | 66.16 | 66.52 | 64.91 | 66.32 | 1,103,204 | +0.37(+0.56%) |
Sep 16, 2013 | 65.79 | 66.88 | 65.26 | 65.95 | 1,490,323 | +0.94(+1.45%) |
Sep 13, 2013 | 65.69 | 66.27 | 64.07 | 65.01 | 1,462,465 | -0.46(-0.71%) |
Sep 12, 2013 | 65.95 | 66.29 | 65.24 | 65.47 | 850,710 | -0.31(-0.47%) |
Sep 11, 2013 | 66.32 | 66.62 | 65.00 | 65.78 | 902,151 | -0.54(-0.81%) |
Sep 10, 2013 | 66.14 | 66.91 | 65.76 | 66.32 | 2,352,625 | +1.11(+1.70%) |
Sep 09, 2013 | 61.92 | 65.47 | 61.92 | 65.21 | 2,852,348 | +3.38(+5.47%) |
Sep 06, 2013 | 62.43 | 62.61 | 59.90 | 61.83 | 1,380,937 | -0.27(-0.43%) |
Sep 05, 2013 | 59.66 | 62.73 | 59.63 | 62.09 | 1,666,763 | +2.65(+4.46%) |
Sep 04, 2013 | 59.39 | 59.94 | 58.83 | 59.44 | 896,179 | +0.19(+0.32%) |
Sep 03, 2013 | 59.45 | 60.01 | 58.75 | 59.25 | 739,606 | +0.53(+0.91%) |
Aug 30, 2013 | 59.81 | 59.81 | 57.94 | 58.72 | 834,111 | -1.09(-1.82%) |
Aug 29, 2013 | 58.76 | 60.42 | 58.66 | 59.81 | 669,328 | +1.34(+2.29%) |
Aug 28, 2013 | 58.57 | 59.25 | 58.39 | 58.47 | 889,781 | -0.25(-0.43%) |
Aug 27, 2013 | 60.19 | 60.28 | 57.73 | 58.72 | 973,769 | -1.73(-2.87%) |
Aug 26, 2013 | 61.03 | 61.33 | 60.27 | 60.45 | 535,355 | -0.51(-0.84%) |
Aug 23, 2013 | 61.03 | 61.16 | 60.54 | 60.96 | 715,196 | -0.06(-0.10%) |
Aug 22, 2013 | 60.65 | 61.87 | 60.39 | 61.03 | 733,201 | +0.69(+1.15%) |
Aug 21, 2013 | 60.78 | 60.95 | 60.12 | 60.33 | 909,264 | -0.11(-0.17%) |
Aug 20, 2013 | 59.22 | 60.82 | 58.91 | 60.44 | 1,091,104 | +1.21(+2.04%) |
Aug 19, 2013 | 60.85 | 60.85 | 58.98 | 59.23 | 1,229,527 | -1.68(-2.75%) |
Aug 16, 2013 | 58.86 | 61.38 | 58.72 | 60.91 | 1,430,276 | +2.04(+3.47%) |
Aug 15, 2013 | 61.52 | 61.52 | 58.74 | 58.87 | 1,543,750 | -2.71(-4.40%) |
Aug 14, 2013 | 61.91 | 62.91 | 61.38 | 61.58 | 1,012,414 | -0.50(-0.81%) |
Aug 13, 2013 | 61.86 | 62.14 | 61.06 | 62.08 | 2,075,438 | +0.37(+0.60%) |
Aug 12, 2013 | 61.06 | 62.10 | 60.82 | 61.71 | 880,230 | +0.57(+0.93%) |
Aug 09, 2013 | 61.09 | 61.47 | 60.68 | 61.14 | 734,542 | -0.03(-0.05%) |
Aug 08, 2013 | 61.17 | 61.61 | 60.45 | 61.17 | 1,124,959 | +0.20(+0.33%) |
Aug 07, 2013 | 61.07 | 61.22 | 58.86 | 60.97 | 1,139,613 | -0.09(-0.15%) |
Aug 06, 2013 | 61.55 | 62.03 | 60.20 | 61.06 | 1,584,657 | -0.49(-0.79%) |
Aug 05, 2013 | 61.52 | 61.61 | 60.30 | 61.55 | 1,912,942 | +0.00(+0.00%) |
Aug 02, 2013 | 61.63 | 62.03 | 60.35 | 61.55 | 1,722,543 | +0.55(+0.91%) |
Aug 01, 2013 | 60.49 | 62.81 | 57.86 | 61.00 | 5,434,319 | +2.53(+4.33%) |
Jul 31, 2013 | 58.11 | 59.06 | 57.62 | 58.47 | 2,309,460 | +0.59(+1.01%) |
Jul 30, 2013 | 57.91 | 58.35 | 57.13 | 57.88 | 1,141,532 | +0.67(+1.17%) |
Jul 29, 2013 | 57.32 | 58.01 | 56.92 | 57.21 | 933,366 | -0.08(-0.15%) |
Jul 26, 2013 | 56.73 | 57.54 | 56.41 | 57.29 | 829,197 | +0.45(+0.80%) |
Jul 25, 2013 | 57.10 | 57.66 | 56.35 | 56.84 | 1,504,104 | -0.02(-0.04%) |
Jul 24, 2013 | 56.83 | 57.43 | 56.76 | 56.86 | 988,279 | -0.09(-0.16%) |
Jul 23, 2013 | 57.52 | 57.63 | 56.27 | 56.95 | 1,135,824 | -0.22(-0.38%) |
Jul 22, 2013 | 57.22 | 57.17 | 56.10 | 57.17 | 1,203,487 | +0.03(+0.05%) |
Jul 19, 2013 | 57.45 | 57.46 | 56.70 | 57.14 | 972,344 | -0.41(-0.70%) |
Jul 18, 2013 | 54.44 | 59.42 | 54.39 | 57.54 | 5,135,719 | +3.42(+6.32%) |
Jul 17, 2013 | 53.73 | 54.52 | 53.73 | 54.13 | 769,383 | +0.29(+0.53%) |
Jul 16, 2013 | 54.31 | 54.54 | 53.69 | 53.84 | 1,170,840 | -0.44(-0.81%) |
Jul 15, 2013 | 55.46 | 55.85 | 54.20 | 54.28 | 1,541,766 | -0.24(-0.45%) |
Jul 12, 2013 | 53.51 | 54.66 | 53.40 | 54.52 | 1,969,648 | +0.75(+1.39%) |
Jul 11, 2013 | 55.85 | 55.89 | 53.16 | 53.78 | 4,029,549 | -1.70(-3.06%) |
Jul 10, 2013 | 51.03 | 55.71 | 49.51 | 55.48 | 10,848,186 | +8.94(+19.21%) |
Jul 09, 2013 | 45.42 | 46.69 | 45.34 | 46.53 | 1,394,212 | +1.49(+3.31%) |
Jul 08, 2013 | 44.89 | 45.70 | 44.75 | 45.05 | 1,063,237 | +0.51(+1.15%) |
Jul 05, 2013 | 43.48 | 44.91 | 42.48 | 44.54 | 1,035,331 | +1.08(+2.48%) |
Jul 03, 2013 | 43.44 | 43.49 | 42.66 | 43.46 | 481,588 | -0.03(-0.08%) |
Jul 02, 2013 | 43.75 | 43.82 | 43.38 | 43.49 | 694,390 | -0.16(-0.37%) |
Jul 01, 2013 | 42.79 | 43.83 | 42.79 | 43.65 | 717,344 | +0.93(+2.18%) |
Jun 28, 2013 | 43.35 | 43.56 | 42.73 | 42.73 | 872,902 | -0.74(-1.70%) |
Jun 27, 2013 | 42.95 | 44.17 | 42.95 | 43.47 | 705,666 | +0.53(+1.24%) |
Jun 26, 2013 | 42.50 | 43.02 | 42.38 | 42.93 | 511,271 | +0.64(+1.52%) |
Jun 25, 2013 | 41.70 | 42.56 | 41.61 | 42.29 | 689,067 | +0.92(+2.21%) |
Jun 24, 2013 | 40.73 | 41.93 | 40.33 | 41.38 | 714,152 | +0.25(+0.61%) |
Jun 21, 2013 | 41.82 | 41.87 | 40.84 | 41.12 | 1,202,839 | -0.55(-1.31%) |
Jun 20, 2013 | 42.64 | 42.68 | 41.51 | 41.67 | 774,063 | -1.23(-2.87%) |
Jun 19, 2013 | 43.61 | 43.66 | 42.86 | 42.90 | 492,625 | -0.66(-1.52%) |
Jun 18, 2013 | 43.16 | 43.69 | 43.03 | 43.56 | 556,082 | +0.41(+0.96%) |
Jun 17, 2013 | 43.03 | 43.54 | 42.60 | 43.15 | 1,045,133 | +0.27(+0.64%) |
Jun 14, 2013 | 43.34 | 44.44 | 42.80 | 42.88 | 1,221,636 | -0.19(-0.44%) |
Jun 13, 2013 | 42.46 | 43.14 | 41.94 | 43.07 | 750,068 | +0.58(+1.37%) |
Jun 12, 2013 | 41.80 | 43.00 | 41.76 | 42.49 | 1,353,059 | +1.22(+2.96%) |
Jun 11, 2013 | 41.29 | 41.73 | 40.89 | 41.26 | 954,387 | -0.24(-0.57%) |
Jun 10, 2013 | 41.38 | 41.63 | 40.71 | 41.50 | 1,047,322 | +0.20(+0.47%) |
Jun 07, 2013 | 40.19 | 41.52 | 39.98 | 41.31 | 1,154,953 | +1.32(+3.30%) |
Jun 06, 2013 | 39.43 | 40.15 | 39.28 | 39.98 | 963,299 | +0.60(+1.53%) |
Jun 05, 2013 | 40.44 | 40.54 | 38.86 | 39.38 | 1,201,218 | -1.11(-2.74%) |
Jun 04, 2013 | 40.70 | 41.00 | 40.20 | 40.50 | 929,930 | -0.03(-0.09%) |
Jun 03, 2013 | 41.09 | 41.56 | 40.03 | 40.53 | 1,100,618 | -0.57(-1.39%) |
May 31, 2013 | 41.10 | 41.34 | 40.79 | 41.10 | 1,027,499 | -0.13(-0.31%) |
May 30, 2013 | 40.91 | 41.51 | 40.75 | 41.23 | 873,530 | +0.29(+0.72%) |
May 29, 2013 | 41.94 | 42.02 | 40.82 | 40.94 | 1,405,788 | -1.22(-2.89%) |
May 28, 2013 | 42.51 | 42.63 | 41.70 | 42.15 | 1,242,825 | -0.13(-0.31%) |
May 24, 2013 | 42.71 | 42.75 | 42.03 | 42.28 | 730,842 | -0.59(-1.37%) |
May 23, 2013 | 42.22 | 43.27 | 41.11 | 42.87 | 1,655,652 | +0.33(+0.77%) |
May 22, 2013 | 43.48 | 43.68 | 42.19 | 42.54 | 2,191,344 | -0.89(-2.04%) |
May 21, 2013 | 43.69 | 43.80 | 43.07 | 43.43 | 1,713,240 | -0.26(-0.59%) |
May 20, 2013 | 42.59 | 44.07 | 42.51 | 43.69 | 1,392,130 | +1.09(+2.56%) |
May 17, 2013 | 42.65 | 42.78 | 42.27 | 42.60 | 885,324 | -0.11(-0.26%) |
May 16, 2013 | 42.69 | 42.91 | 41.94 | 42.71 | 1,800,973 | +0.00(+0.00%) |
May 15, 2013 | 41.55 | 43.55 | 41.55 | 42.71 | 2,392,686 | +1.66(+4.05%) |
May 13, 2013 | 40.45 | 41.31 | 40.45 | 41.04 | 1,369,088 | +0.25(+0.61%) |
May 10, 2013 | 39.60 | 40.88 | 39.50 | 40.79 | 1,672,128 | +1.09(+2.73%) |
May 09, 2013 | 38.60 | 39.73 | 38.42 | 39.71 | 1,657,001 | +1.01(+2.61%) |
May 08, 2013 | 37.95 | 38.89 | 37.93 | 38.70 | 1,003,332 | +0.79(+2.07%) |
May 07, 2013 | 38.10 | 38.26 | 37.41 | 37.91 | 1,227,863 | -0.01(-0.04%) |
May 06, 2013 | 37.84 | 38.96 | 37.58 | 37.93 | 1,381,346 | +0.15(+0.39%) |
May 03, 2013 | 37.70 | 38.01 | 37.59 | 37.78 | 1,511,655 | +0.02(+0.06%) |
May 02, 2013 | 38.46 | 39.50 | 36.40 | 37.76 | 3,490,053 | +1.77(+4.93%) |