Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 69.25 | 71.52 | 69.10 | 71.33 | 561,797 | +2.77(+4.04%) |
Mar 28, 2014 | 68.74 | 69.44 | 68.42 | 68.56 | 711,507 | -0.44(-0.64%) |
Mar 27, 2014 | 69.04 | 69.55 | 68.02 | 69.00 | 574,354 | -0.09(-0.13%) |
Mar 26, 2014 | 70.66 | 70.94 | 69.08 | 69.09 | 536,192 | -1.33(-1.89%) |
Mar 25, 2014 | 70.81 | 71.54 | 70.12 | 70.42 | 665,297 | -0.16(-0.23%) |
Mar 24, 2014 | 71.58 | 71.83 | 69.46 | 70.58 | 587,475 | -0.63(-0.88%) |
Mar 21, 2014 | 71.23 | 71.62 | 70.53 | 71.21 | 2,279,705 | +0.33(+0.47%) |
Mar 20, 2014 | 70.35 | 70.93 | 69.41 | 70.88 | 531,804 | +0.44(+0.62%) |
Mar 19, 2014 | 70.02 | 70.65 | 69.78 | 70.44 | 484,029 | +0.24(+0.34%) |
Mar 18, 2014 | 69.14 | 70.68 | 69.03 | 70.20 | 498,670 | +1.03(+1.49%) |
Mar 17, 2014 | 68.85 | 69.64 | 68.52 | 69.17 | 421,159 | +1.18(+1.74%) |
Mar 14, 2014 | 67.91 | 68.62 | 67.54 | 67.99 | 552,358 | +0.05(+0.07%) |
Mar 13, 2014 | 69.34 | 69.37 | 67.48 | 67.94 | 754,308 | -1.05(-1.52%) |
Mar 12, 2014 | 68.58 | 69.43 | 67.80 | 68.99 | 654,345 | -0.22(-0.32%) |
Mar 11, 2014 | 71.15 | 71.15 | 69.15 | 69.21 | 532,774 | -1.54(-2.18%) |
Mar 10, 2014 | 71.74 | 71.85 | 70.20 | 70.75 | 610,281 | -1.33(-1.85%) |
Mar 07, 2014 | 71.77 | 72.16 | 71.22 | 72.08 | 457,191 | +0.55(+0.77%) |
Mar 06, 2014 | 71.89 | 72.37 | 71.14 | 71.53 | 549,829 | +0.35(+0.49%) |
Mar 05, 2014 | 71.59 | 71.77 | 70.79 | 71.18 | 895,227 | +0.62(+0.88%) |
Mar 04, 2014 | 71.07 | 71.22 | 70.54 | 70.56 | 489,581 | +0.56(+0.80%) |
Mar 03, 2014 | 70.11 | 70.66 | 69.10 | 70.00 | 1,008,823 | -1.13(-1.59%) |
Feb 28, 2014 | 72.02 | 72.37 | 70.69 | 71.13 | 1,290,196 | -1.02(-1.41%) |
Feb 27, 2014 | 70.82 | 72.56 | 70.62 | 72.15 | 1,018,431 | +1.31(+1.85%) |
Feb 26, 2014 | 70.71 | 71.21 | 70.52 | 70.84 | 518,133 | +0.31(+0.44%) |
Feb 25, 2014 | 70.51 | 71.31 | 70.21 | 70.53 | 759,602 | -0.09(-0.13%) |
Feb 24, 2014 | 69.69 | 70.74 | 69.69 | 70.62 | 540,298 | +0.86(+1.23%) |
Feb 21, 2014 | 70.19 | 70.52 | 69.74 | 69.76 | 634,655 | -0.18(-0.26%) |
Feb 20, 2014 | 69.60 | 70.01 | 69.34 | 69.94 | 407,151 | +0.36(+0.52%) |
Feb 19, 2014 | 69.23 | 70.36 | 69.01 | 69.58 | 870,075 | +0.23(+0.33%) |
Feb 18, 2014 | 68.69 | 69.36 | 68.43 | 69.35 | 1,941,469 | +1.12(+1.64%) |
Feb 14, 2014 | 69.34 | 68.23 | 68.23 | 68.23 | 6,449,500 | -1.48(-2.12%) |
Feb 13, 2014 | 64.46 | 69.81 | 64.39 | 69.71 | 1,534,411 | +4.69(+7.21%) |
Feb 12, 2014 | 64.08 | 65.02 | 63.76 | 65.02 | 453,765 | +1.02(+1.59%) |
Feb 11, 2014 | 63.64 | 64.18 | 63.20 | 64.00 | 228,684 | +0.55(+0.87%) |
Feb 10, 2014 | 64.76 | 64.76 | 63.27 | 63.45 | 326,400 | -0.92(-1.43%) |
Feb 07, 2014 | 63.92 | 64.98 | 63.72 | 64.37 | 464,844 | +0.81(+1.27%) |
Feb 06, 2014 | 62.51 | 64.98 | 62.49 | 63.56 | 1,017,942 | +3.41(+5.67%) |
Feb 05, 2014 | 60.31 | 60.52 | 59.87 | 60.15 | 657,954 | -0.40(-0.66%) |
Feb 04, 2014 | 58.73 | 60.71 | 58.35 | 60.55 | 737,921 | +1.99(+3.40%) |
Feb 03, 2014 | 59.93 | 60.55 | 58.30 | 58.56 | 778,617 | -1.69(-2.80%) |
Jan 31, 2014 | 59.87 | 60.94 | 59.45 | 60.25 | 667,798 | -0.62(-1.02%) |
Jan 30, 2014 | 60.58 | 61.10 | 60.51 | 60.87 | 803,041 | +0.63(+1.05%) |
Jan 29, 2014 | 61.80 | 62.09 | 59.66 | 60.24 | 1,264,489 | -2.20(-3.52%) |
Jan 28, 2014 | 61.90 | 62.55 | 61.51 | 62.44 | 479,190 | +0.83(+1.35%) |
Jan 27, 2014 | 62.13 | 62.63 | 61.36 | 61.61 | 487,912 | -0.40(-0.65%) |
Jan 24, 2014 | 64.52 | 64.73 | 61.98 | 62.01 | 650,012 | -3.00(-4.61%) |
Jan 23, 2014 | 65.07 | 65.13 | 64.50 | 65.01 | 302,889 | -0.27(-0.41%) |
Jan 22, 2014 | 65.12 | 65.64 | 64.98 | 65.28 | 104,017 | +0.06(+0.09%) |
Jan 21, 2014 | 65.18 | 65.43 | 64.69 | 65.22 | 172,275 | +0.19(+0.29%) |
Jan 17, 2014 | 65.20 | 65.03 | 65.03 | 65.03 | 295,200 | -0.21(-0.32%) |
Jan 16, 2014 | 64.47 | 65.25 | 64.37 | 65.24 | 183,342 | +0.75(+1.16%) |
Jan 15, 2014 | 64.75 | 65.11 | 64.20 | 64.49 | 783,110 | -0.26(-0.40%) |
Jan 14, 2014 | 63.17 | 65.18 | 62.64 | 64.75 | 706,501 | +1.88(+2.99%) |
Jan 13, 2014 | 62.85 | 63.62 | 62.53 | 62.87 | 411,911 | -0.34(-0.54%) |
Jan 10, 2014 | 63.22 | 63.56 | 62.89 | 63.21 | 355,761 | -0.01(-0.02%) |
Jan 09, 2014 | 63.46 | 63.65 | 62.51 | 63.22 | 342,402 | -0.08(-0.13%) |
Jan 08, 2014 | 63.05 | 63.50 | 62.82 | 63.30 | 495,347 | +0.09(+0.14%) |
Jan 07, 2014 | 63.25 | 63.56 | 62.72 | 63.21 | 236,539 | +0.21(+0.33%) |
Jan 06, 2014 | 63.68 | 63.68 | 62.90 | 63.00 | 311,712 | -0.35(-0.55%) |
Jan 03, 2014 | 63.11 | 63.67 | 62.95 | 63.35 | 242,403 | +0.16(+0.25%) |
Jan 02, 2014 | 63.48 | 63.87 | 62.75 | 63.19 | 226,428 | -0.50(-0.79%) |
Dec 31, 2013 | 63.83 | 63.69 | 63.69 | 63.69 | 156,100 | +0.14(+0.22%) |
Dec 30, 2013 | 63.38 | 63.94 | 63.13 | 63.55 | 99,957 | +0.05(+0.08%) |
Dec 27, 2013 | 63.81 | 64.37 | 63.30 | 63.50 | 147,772 | -0.03(-0.05%) |
Dec 26, 2013 | 63.12 | 63.67 | 63.12 | 63.53 | 119,901 | +0.47(+0.75%) |
Dec 24, 2013 | 63.35 | 63.35 | 62.72 | 63.06 | 89,414 | +0.00(+0.00%) |
Dec 23, 2013 | 61.96 | 63.24 | 61.58 | 63.06 | 401,709 | +1.34(+2.17%) |
Dec 20, 2013 | 60.98 | 61.75 | 60.73 | 61.72 | 879,403 | +0.66(+1.08%) |
Dec 19, 2013 | 62.15 | 62.35 | 60.65 | 61.06 | 725,936 | -1.03(-1.66%) |
Dec 18, 2013 | 61.61 | 62.30 | 60.68 | 62.09 | 531,761 | +0.60(+0.98%) |
Dec 17, 2013 | 61.33 | 61.71 | 60.49 | 61.49 | 677,346 | +1.15(+1.91%) |
Dec 16, 2013 | 58.96 | 60.52 | 58.74 | 60.34 | 269,784 | +1.57(+2.67%) |
Dec 13, 2013 | 58.63 | 58.80 | 58.41 | 58.77 | 122,318 | +0.24(+0.41%) |
Dec 12, 2013 | 58.17 | 58.84 | 58.17 | 58.53 | 203,882 | +0.35(+0.60%) |
Dec 11, 2013 | 59.35 | 59.44 | 58.01 | 58.18 | 240,881 | -1.34(-2.25%) |
Dec 10, 2013 | 59.57 | 60.34 | 59.41 | 59.52 | 182,083 | -0.10(-0.17%) |
Dec 09, 2013 | 59.33 | 59.98 | 59.28 | 59.62 | 272,225 | +0.17(+0.29%) |
Dec 06, 2013 | 58.92 | 59.86 | 58.86 | 59.45 | 190,227 | +0.78(+1.33%) |
Dec 05, 2013 | 58.41 | 58.86 | 58.00 | 58.67 | 185,098 | +0.21(+0.36%) |
Dec 04, 2013 | 58.48 | 58.74 | 57.90 | 58.46 | 244,383 | -0.17(-0.29%) |
Dec 03, 2013 | 58.74 | 59.00 | 58.40 | 58.63 | 243,403 | -0.15(-0.26%) |
Dec 02, 2013 | 58.61 | 58.95 | 57.91 | 58.78 | 324,293 | +0.70(+1.21%) |
Nov 29, 2013 | 58.54 | 58.55 | 58.00 | 58.08 | 62,572 | -0.45(-0.77%) |
Nov 27, 2013 | 58.66 | 58.89 | 58.28 | 58.53 | 216,753 | -0.16(-0.27%) |
Nov 26, 2013 | 57.46 | 58.72 | 57.26 | 58.69 | 293,798 | +1.29(+2.25%) |
Nov 25, 2013 | 57.13 | 57.50 | 56.93 | 57.40 | 147,559 | +0.31(+0.54%) |
Nov 22, 2013 | 57.45 | 57.45 | 56.77 | 57.09 | 351,958 | -0.31(-0.54%) |
Nov 21, 2013 | 57.43 | 57.85 | 57.04 | 57.40 | 379,516 | +0.05(+0.09%) |
Nov 20, 2013 | 58.03 | 58.45 | 57.17 | 57.35 | 519,855 | -0.68(-1.17%) |
Nov 19, 2013 | 57.76 | 58.29 | 57.60 | 58.03 | 422,552 | +0.06(+0.10%) |
Nov 18, 2013 | 59.00 | 59.10 | 57.70 | 57.97 | 303,783 | -0.84(-1.43%) |
Nov 15, 2013 | 58.84 | 58.89 | 58.24 | 58.81 | 191,981 | +0.22(+0.38%) |
Nov 14, 2013 | 58.80 | 59.03 | 58.24 | 58.59 | 265,367 | +0.75(+1.30%) |
Nov 12, 2013 | 57.66 | 57.88 | 57.45 | 57.84 | 249,259 | +0.11(+0.19%) |
Nov 11, 2013 | 56.83 | 57.74 | 56.83 | 57.73 | 322,694 | +1.01(+1.78%) |
Nov 08, 2013 | 55.45 | 56.81 | 55.40 | 56.72 | 390,022 | +1.16(+2.09%) |
Nov 07, 2013 | 56.72 | 56.89 | 55.42 | 55.56 | 340,643 | -1.05(-1.85%) |
Nov 06, 2013 | 56.57 | 57.08 | 56.08 | 56.61 | 511,378 | +0.36(+0.64%) |
Nov 05, 2013 | 56.67 | 56.68 | 55.80 | 56.25 | 367,308 | -0.47(-0.83%) |
Nov 04, 2013 | 56.27 | 56.79 | 56.26 | 56.72 | 250,393 | +0.53(+0.94%) |
Nov 01, 2013 | 56.15 | 56.35 | 55.50 | 56.19 | 310,143 | +0.23(+0.41%) |
Oct 31, 2013 | 55.69 | 56.40 | 55.23 | 55.96 | 334,060 | +0.36(+0.65%) |
Oct 30, 2013 | 56.07 | 56.35 | 55.20 | 55.60 | 287,505 | -0.40(-0.71%) |
Oct 29, 2013 | 55.87 | 56.08 | 55.10 | 56.00 | 383,238 | +0.12(+0.21%) |
Oct 28, 2013 | 56.90 | 56.93 | 55.80 | 55.88 | 496,266 | -1.04(-1.83%) |
Oct 25, 2013 | 56.50 | 56.92 | 56.03 | 56.92 | 536,551 | +0.86(+1.53%) |
Oct 24, 2013 | 55.09 | 56.71 | 54.53 | 56.06 | 404,199 | -0.32(-0.57%) |
Oct 23, 2013 | 56.62 | 56.85 | 55.55 | 56.38 | 382,506 | -0.51(-0.90%) |
Oct 22, 2013 | 56.58 | 57.36 | 56.51 | 56.89 | 360,569 | +0.56(+0.99%) |
Oct 21, 2013 | 55.92 | 56.46 | 55.88 | 56.33 | 284,197 | +0.49(+0.88%) |
Oct 18, 2013 | 55.37 | 55.92 | 55.11 | 55.84 | 469,795 | +0.87(+1.58%) |
Oct 17, 2013 | 55.21 | 55.24 | 54.69 | 54.97 | 574,239 | -0.38(-0.69%) |
Oct 16, 2013 | 55.68 | 56.00 | 55.04 | 55.35 | 431,701 | -0.26(-0.47%) |
Oct 15, 2013 | 56.53 | 56.87 | 55.37 | 55.61 | 482,454 | -0.99(-1.75%) |
Oct 14, 2013 | 56.28 | 56.75 | 56.23 | 56.60 | 352,889 | -0.09(-0.16%) |
Oct 11, 2013 | 56.65 | 56.89 | 56.44 | 56.69 | 335,491 | +0.04(+0.07%) |
Oct 10, 2013 | 56.31 | 56.76 | 56.20 | 56.65 | 236,767 | +0.96(+1.72%) |
Oct 09, 2013 | 56.56 | 56.58 | 54.97 | 55.69 | 608,163 | -0.81(-1.43%) |
Oct 08, 2013 | 57.56 | 57.73 | 56.37 | 56.50 | 634,701 | -1.12(-1.94%) |
Oct 07, 2013 | 57.49 | 57.66 | 57.15 | 57.62 | 302,758 | -0.07(-0.12%) |
Oct 04, 2013 | 57.17 | 57.82 | 56.90 | 57.69 | 190,714 | +0.46(+0.80%) |
Oct 03, 2013 | 57.53 | 58.00 | 56.67 | 57.23 | 507,075 | -0.43(-0.75%) |
Oct 02, 2013 | 57.07 | 57.66 | 56.50 | 57.66 | 305,074 | +0.31(+0.54%) |
Oct 01, 2013 | 56.61 | 57.35 | 56.39 | 57.35 | 270,383 | +1.09(+1.94%) |
Sep 27, 2013 | 56.31 | 56.53 | 55.72 | 56.26 | 224,366 | -0.23(-0.41%) |
Sep 26, 2013 | 56.76 | 56.76 | 56.22 | 56.49 | 201,386 | -0.05(-0.09%) |
Sep 25, 2013 | 56.64 | 57.05 | 56.29 | 56.54 | 453,689 | +0.15(+0.27%) |
Sep 24, 2013 | 56.66 | 57.00 | 56.05 | 56.39 | 370,885 | -0.16(-0.28%) |
Sep 23, 2013 | 56.65 | 56.79 | 55.94 | 56.55 | 265,586 | -0.40(-0.70%) |
Sep 20, 2013 | 57.46 | 57.48 | 56.62 | 56.95 | 346,410 | -0.51(-0.89%) |
Sep 19, 2013 | 57.31 | 57.48 | 56.84 | 57.46 | 157,122 | +0.34(+0.60%) |
Sep 18, 2013 | 55.93 | 57.49 | 55.83 | 57.12 | 258,520 | +1.09(+1.95%) |
Sep 17, 2013 | 55.88 | 56.05 | 55.57 | 56.03 | 101,690 | +0.15(+0.27%) |
Sep 16, 2013 | 55.82 | 56.16 | 55.22 | 55.88 | 225,322 | +0.66(+1.20%) |
Sep 13, 2013 | 55.58 | 55.61 | 54.87 | 55.22 | 245,854 | -0.08(-0.14%) |
Sep 12, 2013 | 55.80 | 55.99 | 55.02 | 55.30 | 224,399 | -0.42(-0.75%) |
Sep 11, 2013 | 55.68 | 56.28 | 55.50 | 55.72 | 175,119 | -0.18(-0.32%) |
Sep 10, 2013 | 54.97 | 56.10 | 54.66 | 55.90 | 336,307 | +1.36(+2.49%) |
Sep 09, 2013 | 54.23 | 54.90 | 54.05 | 54.54 | 287,994 | +0.40(+0.74%) |
Sep 06, 2013 | 54.20 | 54.30 | 53.03 | 54.14 | 281,342 | +0.19(+0.35%) |
Sep 05, 2013 | 53.98 | 54.18 | 53.77 | 53.95 | 271,148 | -0.02(-0.04%) |
Sep 04, 2013 | 53.05 | 54.10 | 52.87 | 53.97 | 705,957 | +0.83(+1.56%) |
Sep 03, 2013 | 52.82 | 53.35 | 52.80 | 53.14 | 259,469 | +1.05(+2.02%) |
Aug 30, 2013 | 52.70 | 52.86 | 52.00 | 52.09 | 150,680 | -0.70(-1.33%) |
Aug 29, 2013 | 52.84 | 52.94 | 52.53 | 52.79 | 186,163 | -0.28(-0.53%) |
Aug 28, 2013 | 52.65 | 53.10 | 52.28 | 53.07 | 206,908 | +0.35(+0.66%) |
Aug 27, 2013 | 53.29 | 53.29 | 52.54 | 52.72 | 347,324 | -1.17(-2.17%) |
Aug 26, 2013 | 53.62 | 54.37 | 53.62 | 53.89 | 341,089 | +0.01(+0.02%) |
Aug 23, 2013 | 53.54 | 53.96 | 52.79 | 53.88 | 269,336 | +0.54(+1.01%) |
Aug 22, 2013 | 51.87 | 53.41 | 51.81 | 53.34 | 196,003 | +1.56(+3.01%) |
Aug 21, 2013 | 51.82 | 52.28 | 51.70 | 51.78 | 163,381 | -0.25(-0.48%) |
Aug 20, 2013 | 51.76 | 52.32 | 51.53 | 52.03 | 311,480 | +0.23(+0.44%) |
Aug 19, 2013 | 51.80 | 51.88 | 51.53 | 51.80 | 357,841 | +0.03(+0.06%) |
Aug 16, 2013 | 51.30 | 51.97 | 50.97 | 51.77 | 197,631 | +0.30(+0.58%) |
Aug 15, 2013 | 51.79 | 51.79 | 50.73 | 51.47 | 463,955 | -0.55(-1.06%) |
Aug 14, 2013 | 52.58 | 52.78 | 51.99 | 52.02 | 283,253 | -0.69(-1.31%) |
Aug 13, 2013 | 52.81 | 52.84 | 51.83 | 52.71 | 350,862 | -0.04(-0.08%) |
Aug 12, 2013 | 52.68 | 53.00 | 52.58 | 52.75 | 499,970 | -0.04(-0.08%) |
Aug 09, 2013 | 52.68 | 52.96 | 52.63 | 52.79 | 315,418 | -0.02(-0.04%) |
Aug 08, 2013 | 53.13 | 53.36 | 52.74 | 52.81 | 256,324 | -0.06(-0.11%) |
Aug 07, 2013 | 53.54 | 53.54 | 52.60 | 52.87 | 224,835 | -0.83(-1.55%) |
Aug 06, 2013 | 54.52 | 54.61 | 53.45 | 53.70 | 328,669 | -0.87(-1.59%) |
Aug 05, 2013 | 54.38 | 54.92 | 54.17 | 54.57 | 177,211 | +0.12(+0.22%) |
Aug 02, 2013 | 54.55 | 54.61 | 54.09 | 54.45 | 169,862 | -0.18(-0.33%) |
Aug 01, 2013 | 53.68 | 54.73 | 53.65 | 54.63 | 563,720 | +1.56(+2.94%) |
Jul 31, 2013 | 53.03 | 53.70 | 52.92 | 53.07 | 394,237 | +0.08(+0.15%) |
Jul 30, 2013 | 53.04 | 53.21 | 52.58 | 52.99 | 405,169 | +0.20(+0.38%) |
Jul 29, 2013 | 52.51 | 53.08 | 52.29 | 52.79 | 290,562 | +0.49(+0.94%) |
Jul 26, 2013 | 52.18 | 52.40 | 51.62 | 52.30 | 293,631 | -0.18(-0.34%) |
Jul 25, 2013 | 52.50 | 53.26 | 51.84 | 52.48 | 517,357 | +0.14(+0.27%) |
Jul 24, 2013 | 52.65 | 52.79 | 52.31 | 52.34 | 397,194 | -0.08(-0.15%) |
Jul 23, 2013 | 53.19 | 53.19 | 52.29 | 52.42 | 373,856 | -0.80(-1.50%) |
Jul 22, 2013 | 53.19 | 53.63 | 53.11 | 53.22 | 216,284 | +0.05(+0.09%) |
Jul 19, 2013 | 52.64 | 53.28 | 52.28 | 53.17 | 150,489 | +0.45(+0.85%) |
Jul 18, 2013 | 52.23 | 52.88 | 52.17 | 52.72 | 201,880 | +0.56(+1.07%) |
Jul 17, 2013 | 51.82 | 52.42 | 51.57 | 52.16 | 167,009 | +0.34(+0.66%) |
Jul 16, 2013 | 52.23 | 52.27 | 51.52 | 51.82 | 339,529 | -0.32(-0.61%) |
Jul 15, 2013 | 52.49 | 52.62 | 52.07 | 52.14 | 303,636 | -0.20(-0.38%) |
Jul 12, 2013 | 51.18 | 52.53 | 51.09 | 52.34 | 510,195 | +1.33(+2.61%) |
Jul 11, 2013 | 51.35 | 51.88 | 50.87 | 51.01 | 701,594 | +0.07(+0.14%) |
Jul 10, 2013 | 50.73 | 51.09 | 50.57 | 50.94 | 422,399 | +0.19(+0.37%) |
Jul 09, 2013 | 51.31 | 51.47 | 50.62 | 50.75 | 677,789 | -0.23(-0.45%) |
Jul 08, 2013 | 51.56 | 52.00 | 50.13 | 50.98 | 912,556 | -1.87(-3.54%) |
Jul 05, 2013 | 52.60 | 52.88 | 52.42 | 52.85 | 651,341 | +0.65(+1.25%) |
Jul 03, 2013 | 52.14 | 52.39 | 51.65 | 52.20 | 356,922 | -0.18(-0.34%) |
Jul 02, 2013 | 52.95 | 53.29 | 52.11 | 52.38 | 453,505 | -0.65(-1.23%) |
Jul 01, 2013 | 52.59 | 53.23 | 52.35 | 53.03 | 499,305 | +0.92(+1.77%) |
Jun 28, 2013 | 51.88 | 52.60 | 51.55 | 52.11 | 2,263,923 | +0.75(+1.46%) |
Jun 26, 2013 | 50.61 | 51.71 | 50.35 | 51.36 | 454,217 | +1.16(+2.31%) |
Jun 25, 2013 | 50.56 | 51.00 | 50.04 | 50.20 | 421,223 | +0.16(+0.32%) |
Jun 24, 2013 | 50.39 | 50.42 | 49.55 | 50.04 | 686,596 | -0.81(-1.59%) |
Jun 21, 2013 | 51.32 | 51.49 | 50.16 | 50.85 | 684,332 | -0.15(-0.29%) |
Jun 20, 2013 | 51.86 | 52.05 | 50.83 | 51.00 | 550,084 | -1.46(-2.78%) |
Jun 19, 2013 | 53.30 | 53.65 | 52.45 | 52.46 | 461,864 | -0.79(-1.48%) |
Jun 18, 2013 | 52.64 | 53.51 | 52.52 | 53.25 | 276,497 | +0.65(+1.24%) |
Jun 17, 2013 | 52.80 | 52.95 | 52.22 | 52.60 | 461,878 | +0.39(+0.75%) |
Jun 14, 2013 | 51.85 | 52.63 | 51.72 | 52.21 | 317,908 | +0.41(+0.79%) |
Jun 13, 2013 | 51.02 | 51.93 | 50.79 | 51.80 | 340,321 | +0.81(+1.59%) |
Jun 12, 2013 | 51.29 | 51.94 | 50.51 | 50.99 | 1,068,166 | -0.02(-0.04%) |
Jun 11, 2013 | 51.01 | 51.28 | 50.49 | 51.01 | 281,760 | -0.55(-1.07%) |
Jun 10, 2013 | 50.60 | 51.85 | 50.31 | 51.56 | 622,229 | +1.03(+2.04%) |
Jun 07, 2013 | 49.58 | 50.59 | 49.43 | 50.53 | 276,328 | +1.23(+2.49%) |
Jun 06, 2013 | 48.73 | 49.33 | 48.56 | 49.30 | 560,908 | +0.50(+1.02%) |
Jun 05, 2013 | 50.40 | 50.58 | 48.76 | 48.80 | 609,054 | -1.97(-3.88%) |
Jun 04, 2013 | 50.15 | 50.93 | 50.03 | 50.77 | 973,757 | +0.62(+1.24%) |
Jun 03, 2013 | 49.90 | 50.16 | 48.88 | 50.15 | 803,821 | +0.25(+0.50%) |
May 31, 2013 | 49.42 | 50.46 | 49.16 | 49.90 | 964,953 | +0.36(+0.73%) |
May 30, 2013 | 49.11 | 49.81 | 48.78 | 49.54 | 423,259 | +0.40(+0.81%) |
May 29, 2013 | 49.16 | 49.44 | 48.91 | 49.14 | 380,786 | -0.43(-0.87%) |
May 28, 2013 | 49.52 | 49.96 | 49.22 | 49.57 | 617,135 | +0.41(+0.83%) |
May 24, 2013 | 48.75 | 49.28 | 47.64 | 49.16 | 734,891 | +0.17(+0.35%) |
May 23, 2013 | 47.74 | 49.02 | 47.61 | 48.99 | 673,964 | +0.33(+0.68%) |
May 22, 2013 | 49.53 | 50.21 | 48.48 | 48.66 | 1,380,417 | -1.09(-2.19%) |
May 21, 2013 | 49.40 | 49.92 | 49.23 | 49.75 | 604,264 | +0.35(+0.71%) |
May 20, 2013 | 48.98 | 49.99 | 48.87 | 49.40 | 580,376 | +0.40(+0.82%) |
May 17, 2013 | 48.11 | 49.03 | 48.10 | 49.00 | 1,074,324 | +0.71(+1.47%) |
May 16, 2013 | 47.87 | 48.83 | 47.75 | 48.29 | 731,247 | +0.20(+0.42%) |
May 15, 2013 | 47.15 | 48.35 | 46.97 | 48.09 | 844,045 | +1.19(+2.54%) |
May 13, 2013 | 46.65 | 47.12 | 46.56 | 46.90 | 1,243,940 | +0.45(+0.97%) |
May 10, 2013 | 46.03 | 46.66 | 46.00 | 46.45 | 1,209,849 | +0.47(+1.02%) |
May 09, 2013 | 46.00 | 46.28 | 45.69 | 45.98 | 1,951,160 | +0.00(+0.00%) |
May 08, 2013 | 45.14 | 46.12 | 44.78 | 45.98 | 5,589,007 | +0.98(+2.18%) |
May 07, 2013 | 45.48 | 45.69 | 44.71 | 45.00 | 3,313,396 | -1.25(-2.70%) |
May 06, 2013 | 46.06 | 46.50 | 45.72 | 46.25 | 889,033 | +0.43(+0.94%) |
May 03, 2013 | 46.28 | 46.97 | 45.79 | 45.82 | 1,083,883 | -0.08(-0.17%) |
May 02, 2013 | 45.89 | 46.17 | 45.65 | 45.90 | 470,936 | +0.13(+0.28%) |
May 01, 2013 | 46.67 | 46.72 | 45.20 | 45.77 | 1,060,795 | -0.90(-1.93%) |
Apr 30, 2013 | 46.68 | 46.98 | 46.18 | 46.67 | 799,420 | +0.16(+0.34%) |
Apr 29, 2013 | 46.38 | 46.78 | 46.25 | 46.51 | 997,495 | +0.30(+0.65%) |
Apr 26, 2013 | 46.13 | 46.47 | 45.76 | 46.21 | 892,815 | +0.45(+0.98%) |
Apr 25, 2013 | 44.22 | 46.49 | 44.22 | 45.76 | 1,380,157 | +1.54(+3.48%) |
Apr 24, 2013 | 43.35 | 44.43 | 43.35 | 44.22 | 713,886 | +0.59(+1.35%) |
Apr 23, 2013 | 42.77 | 43.68 | 42.77 | 43.63 | 719,134 | +1.08(+2.54%) |
Apr 22, 2013 | 42.64 | 42.82 | 42.22 | 42.55 | 365,637 | -0.07(-0.16%) |
Apr 19, 2013 | 42.65 | 42.88 | 42.35 | 42.62 | 639,294 | +0.12(+0.28%) |
Apr 18, 2013 | 43.38 | 43.38 | 42.27 | 42.50 | 850,719 | -0.70(-1.62%) |
Apr 17, 2013 | 43.88 | 43.88 | 43.09 | 43.20 | 608,649 | -1.00(-2.26%) |
Apr 16, 2013 | 44.29 | 44.80 | 43.99 | 44.20 | 507,338 | +0.26(+0.59%) |
Apr 15, 2013 | 46.19 | 46.30 | 43.75 | 43.94 | 1,071,249 | -2.73(-5.85%) |
Apr 12, 2013 | 46.71 | 47.01 | 46.43 | 46.67 | 266,251 | -0.25(-0.53%) |
Apr 11, 2013 | 46.73 | 47.06 | 46.54 | 46.92 | 560,710 | +0.22(+0.47%) |
Apr 10, 2013 | 46.10 | 46.95 | 45.92 | 46.70 | 420,659 | +0.81(+1.77%) |
Apr 09, 2013 | 45.92 | 46.05 | 45.69 | 45.89 | 227,223 | -0.09(-0.20%) |
Apr 08, 2013 | 45.12 | 45.98 | 45.00 | 45.98 | 340,825 | +0.99(+2.20%) |
Apr 05, 2013 | 45.05 | 45.25 | 44.27 | 44.99 | 716,742 | -0.83(-1.81%) |
Apr 04, 2013 | 45.66 | 45.86 | 45.49 | 45.82 | 459,992 | +0.31(+0.68%) |
Apr 03, 2013 | 45.53 | 45.61 | 45.19 | 45.51 | 1,324,276 | +0.04(+0.09%) |
Apr 02, 2013 | 45.74 | 46.14 | 45.24 | 45.47 | 234,033 | -0.18(-0.39%) |