Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 60.06 | 62.32 | 59.37 | 62.15 | 1,306,129 | +1.86(+3.09%) |
Apr 29, 2014 | 61.45 | 62.27 | 59.73 | 60.29 | 1,580,580 | -1.11(-1.81%) |
Apr 28, 2014 | 63.99 | 64.70 | 59.24 | 61.40 | 2,927,446 | -2.37(-3.72%) |
Apr 25, 2014 | 69.00 | 69.00 | 62.71 | 63.77 | 6,263,952 | -0.24(-0.37%) |
Apr 24, 2014 | 67.50 | 67.71 | 63.25 | 64.01 | 2,128,230 | -2.78(-4.16%) |
Apr 23, 2014 | 66.07 | 67.17 | 65.67 | 66.79 | 1,365,592 | +0.74(+1.12%) |
Apr 22, 2014 | 65.94 | 67.39 | 65.83 | 66.05 | 1,700,446 | +0.42(+0.64%) |
Apr 21, 2014 | 62.49 | 65.74 | 62.17 | 65.63 | 1,802,494 | +3.47(+5.58%) |
Apr 17, 2014 | 59.01 | 62.16 | 62.16 | 62.16 | 1,498,200 | +3.15(+5.34%) |
Apr 16, 2014 | 60.31 | 61.61 | 58.73 | 59.01 | 841,238 | -0.61(-1.02%) |
Apr 15, 2014 | 58.00 | 59.67 | 56.52 | 59.62 | 1,052,073 | +1.62(+2.79%) |
Apr 14, 2014 | 55.98 | 58.96 | 55.46 | 58.00 | 1,253,166 | +2.12(+3.79%) |
Apr 11, 2014 | 56.18 | 57.60 | 55.72 | 55.88 | 1,233,709 | -0.30(-0.53%) |
Apr 10, 2014 | 61.13 | 61.13 | 55.66 | 56.18 | 1,475,775 | -4.79(-7.86%) |
Apr 09, 2014 | 59.84 | 61.05 | 59.11 | 60.97 | 699,458 | +1.48(+2.49%) |
Apr 08, 2014 | 58.45 | 59.71 | 56.72 | 59.49 | 1,165,499 | +0.97(+1.66%) |
Apr 07, 2014 | 61.00 | 61.85 | 57.23 | 58.52 | 1,199,727 | -2.64(-4.32%) |
Apr 04, 2014 | 63.26 | 63.49 | 59.05 | 61.16 | 1,415,009 | -1.46(-2.33%) |
Apr 03, 2014 | 63.50 | 63.68 | 60.88 | 62.62 | 1,289,864 | -0.70(-1.11%) |
Apr 02, 2014 | 62.74 | 63.38 | 62.07 | 63.32 | 908,803 | +0.60(+0.96%) |
Apr 01, 2014 | 60.25 | 62.77 | 60.17 | 62.72 | 1,261,721 | +2.70(+4.50%) |
Mar 31, 2014 | 58.54 | 60.56 | 58.22 | 60.02 | 1,367,952 | +1.82(+3.13%) |
Mar 28, 2014 | 59.70 | 60.97 | 58.06 | 58.20 | 1,069,294 | -1.18(-1.99%) |
Mar 27, 2014 | 58.71 | 60.35 | 58.31 | 59.38 | 813,576 | +0.52(+0.88%) |
Mar 26, 2014 | 60.33 | 60.95 | 58.86 | 58.86 | 717,307 | -0.78(-1.31%) |
Mar 25, 2014 | 59.63 | 61.35 | 58.86 | 59.64 | 930,890 | +0.44(+0.74%) |
Mar 24, 2014 | 60.59 | 60.99 | 58.03 | 59.20 | 1,165,989 | -1.29(-2.13%) |
Mar 21, 2014 | 61.54 | 62.23 | 60.36 | 60.49 | 750,811 | -0.99(-1.61%) |
Mar 20, 2014 | 61.00 | 62.40 | 60.28 | 61.48 | 628,284 | +0.46(+0.75%) |
Mar 19, 2014 | 62.36 | 62.72 | 60.65 | 61.02 | 827,804 | -1.11(-1.79%) |
Mar 18, 2014 | 61.91 | 62.72 | 61.51 | 62.13 | 772,902 | +0.41(+0.66%) |
Mar 17, 2014 | 61.99 | 62.73 | 61.47 | 61.72 | 1,075,911 | +0.31(+0.50%) |
Mar 14, 2014 | 59.24 | 62.10 | 59.11 | 61.41 | 1,154,163 | +1.88(+3.16%) |
Mar 13, 2014 | 59.82 | 60.24 | 58.60 | 59.53 | 1,136,710 | +0.11(+0.19%) |
Mar 12, 2014 | 61.29 | 61.52 | 58.59 | 59.42 | 2,783,450 | -2.73(-4.39%) |
Mar 11, 2014 | 64.11 | 64.19 | 61.53 | 62.15 | 1,145,599 | -1.94(-3.03%) |
Mar 10, 2014 | 64.65 | 64.98 | 63.91 | 64.09 | 631,510 | -0.45(-0.70%) |
Mar 07, 2014 | 64.08 | 65.10 | 64.08 | 64.54 | 1,020,271 | +0.86(+1.35%) |
Mar 06, 2014 | 64.96 | 65.16 | 63.32 | 63.68 | 1,025,795 | -1.22(-1.88%) |
Mar 05, 2014 | 65.41 | 65.90 | 64.43 | 64.90 | 829,301 | -0.47(-0.72%) |
Mar 04, 2014 | 63.51 | 65.64 | 63.50 | 65.37 | 1,492,517 | +2.34(+3.71%) |
Mar 03, 2014 | 64.28 | 64.46 | 62.23 | 63.03 | 1,655,606 | -2.01(-3.09%) |
Feb 28, 2014 | 65.47 | 66.70 | 64.16 | 65.04 | 1,163,088 | -0.68(-1.03%) |
Feb 27, 2014 | 66.23 | 66.80 | 64.60 | 65.72 | 837,206 | -0.51(-0.77%) |
Feb 26, 2014 | 65.32 | 67.11 | 65.08 | 66.23 | 1,158,579 | +1.00(+1.53%) |
Feb 25, 2014 | 64.42 | 65.99 | 63.92 | 65.23 | 1,892,491 | +1.39(+2.18%) |
Feb 24, 2014 | 62.78 | 64.59 | 62.27 | 63.84 | 1,640,681 | +1.57(+2.52%) |
Feb 21, 2014 | 62.61 | 64.15 | 62.12 | 62.27 | 1,718,510 | +0.17(+0.27%) |
Feb 20, 2014 | 62.81 | 63.32 | 61.22 | 62.10 | 1,577,763 | -0.95(-1.51%) |
Feb 19, 2014 | 65.24 | 66.50 | 63.01 | 63.05 | 1,471,074 | -2.10(-3.22%) |
Feb 18, 2014 | 63.60 | 65.50 | 63.49 | 65.15 | 2,182,697 | +2.85(+4.57%) |
Feb 14, 2014 | 62.62 | 62.30 | 62.30 | 62.30 | 1,260,300 | -0.37(-0.59%) |
Feb 13, 2014 | 60.11 | 62.76 | 58.85 | 62.67 | 1,967,238 | +1.94(+3.19%) |
Feb 12, 2014 | 57.39 | 61.15 | 57.39 | 60.73 | 2,107,987 | +3.70(+6.49%) |
Feb 11, 2014 | 56.84 | 57.44 | 56.11 | 57.03 | 1,196,630 | +0.37(+0.65%) |
Feb 10, 2014 | 58.13 | 58.48 | 56.31 | 56.66 | 1,082,006 | -1.47(-2.53%) |
Feb 07, 2014 | 56.52 | 58.76 | 56.48 | 58.13 | 2,011,880 | +2.02(+3.60%) |
Feb 06, 2014 | 54.58 | 56.66 | 54.57 | 56.11 | 1,113,050 | +1.44(+2.63%) |
Feb 05, 2014 | 55.30 | 55.53 | 53.06 | 54.67 | 1,684,874 | -0.85(-1.53%) |
Feb 04, 2014 | 55.76 | 55.93 | 54.43 | 55.52 | 1,363,630 | +0.01(+0.02%) |
Feb 03, 2014 | 58.49 | 58.60 | 55.05 | 55.51 | 1,560,744 | -2.85(-4.88%) |
Jan 31, 2014 | 57.53 | 58.48 | 56.52 | 58.36 | 1,127,673 | -0.33(-0.56%) |
Jan 30, 2014 | 59.04 | 59.35 | 57.70 | 58.69 | 984,921 | +0.27(+0.46%) |
Jan 29, 2014 | 59.20 | 59.97 | 58.38 | 58.42 | 1,038,591 | -1.19(-2.00%) |
Jan 28, 2014 | 58.55 | 60.21 | 57.65 | 59.61 | 1,675,516 | -0.61(-1.01%) |
Jan 27, 2014 | 61.53 | 61.93 | 59.65 | 60.22 | 1,537,307 | -0.04(-0.07%) |
Jan 24, 2014 | 59.50 | 63.76 | 58.26 | 60.26 | 4,514,660 | +3.45(+6.07%) |
Jan 23, 2014 | 57.25 | 58.34 | 56.53 | 56.81 | 2,387,480 | -0.15(-0.26%) |
Jan 22, 2014 | 58.03 | 58.40 | 56.70 | 56.96 | 1,376,595 | -1.32(-2.26%) |
Jan 21, 2014 | 58.95 | 59.30 | 57.83 | 58.28 | 883,267 | +0.29(+0.50%) |
Jan 17, 2014 | 57.44 | 57.99 | 57.99 | 57.99 | 1,444,600 | +0.24(+0.42%) |
Jan 16, 2014 | 56.80 | 57.98 | 56.15 | 57.75 | 1,033,521 | +0.74(+1.30%) |
Jan 15, 2014 | 55.98 | 57.09 | 55.00 | 57.01 | 1,167,697 | +1.03(+1.84%) |
Jan 14, 2014 | 54.38 | 56.15 | 54.30 | 55.98 | 1,455,238 | +2.39(+4.46%) |
Jan 13, 2014 | 54.80 | 54.90 | 53.27 | 53.59 | 891,555 | -1.01(-1.85%) |
Jan 10, 2014 | 53.54 | 54.89 | 53.04 | 54.60 | 976,763 | +1.07(+2.00%) |
Jan 09, 2014 | 53.46 | 53.65 | 51.85 | 53.53 | 1,046,176 | +0.28(+0.53%) |
Jan 08, 2014 | 53.46 | 53.86 | 52.56 | 53.25 | 1,496,379 | +0.06(+0.11%) |
Jan 07, 2014 | 49.29 | 53.24 | 49.10 | 53.19 | 2,394,732 | +4.54(+9.33%) |
Jan 06, 2014 | 50.63 | 50.72 | 48.62 | 48.65 | 976,908 | -1.86(-3.68%) |
Jan 03, 2014 | 50.59 | 50.79 | 49.59 | 50.51 | 616,662 | +0.18(+0.36%) |
Jan 02, 2014 | 51.19 | 51.31 | 49.55 | 50.33 | 747,435 | -1.48(-2.86%) |
Dec 31, 2013 | 51.95 | 51.81 | 51.81 | 51.81 | 507,500 | -0.14(-0.27%) |
Dec 30, 2013 | 50.55 | 52.13 | 50.46 | 51.95 | 528,622 | +1.52(+3.01%) |
Dec 27, 2013 | 50.26 | 50.86 | 50.15 | 50.43 | 296,607 | -0.21(-0.41%) |
Dec 26, 2013 | 51.29 | 51.73 | 50.31 | 50.64 | 362,832 | -0.45(-0.88%) |
Dec 24, 2013 | 50.52 | 51.90 | 50.51 | 51.09 | 449,156 | +0.77(+1.53%) |
Dec 23, 2013 | 50.00 | 51.18 | 49.70 | 50.32 | 500,849 | +0.54(+1.08%) |
Dec 20, 2013 | 48.96 | 49.98 | 48.80 | 49.78 | 989,750 | +1.06(+2.18%) |
Dec 19, 2013 | 49.61 | 50.15 | 48.45 | 48.72 | 812,508 | -1.42(-2.83%) |
Dec 18, 2013 | 50.65 | 50.75 | 49.27 | 50.14 | 443,933 | -0.01(-0.02%) |
Dec 17, 2013 | 50.11 | 50.29 | 49.32 | 50.15 | 597,987 | +0.16(+0.32%) |
Dec 16, 2013 | 49.80 | 50.36 | 49.53 | 49.99 | 804,525 | +0.52(+1.05%) |
Dec 13, 2013 | 50.74 | 51.00 | 49.14 | 49.47 | 756,815 | -0.67(-1.34%) |
Dec 12, 2013 | 49.89 | 50.49 | 49.03 | 50.14 | 697,314 | +0.24(+0.48%) |
Dec 11, 2013 | 50.92 | 51.06 | 49.19 | 49.90 | 899,550 | -1.02(-2.00%) |
Dec 10, 2013 | 49.42 | 51.10 | 49.29 | 50.92 | 1,031,589 | +1.18(+2.37%) |
Dec 09, 2013 | 49.79 | 50.15 | 49.20 | 49.74 | 478,940 | +0.48(+0.97%) |
Dec 06, 2013 | 49.50 | 49.97 | 49.06 | 49.26 | 0 | +0.41(+0.84%) |
Dec 05, 2013 | 49.08 | 49.41 | 48.56 | 48.85 | 0 | -0.07(-0.14%) |
Dec 04, 2013 | 48.53 | 49.90 | 48.05 | 48.92 | 0 | +0.29(+0.60%) |
Dec 03, 2013 | 50.06 | 50.36 | 47.89 | 48.63 | 1,279,434 | -1.64(-3.26%) |
Dec 02, 2013 | 50.64 | 51.03 | 50.06 | 50.27 | 583,247 | -0.24(-0.48%) |
Nov 29, 2013 | 50.88 | 51.03 | 50.11 | 50.51 | 0 | -0.09(-0.18%) |
Nov 27, 2013 | 51.02 | 51.39 | 49.77 | 50.60 | 0 | -0.43(-0.84%) |
Nov 26, 2013 | 49.46 | 51.15 | 49.24 | 51.03 | 0 | +1.87(+3.80%) |
Nov 25, 2013 | 50.00 | 51.23 | 48.93 | 49.16 | 1,096,535 | -0.73(-1.46%) |
Nov 22, 2013 | 49.02 | 49.90 | 47.96 | 49.89 | 0 | +1.50(+3.10%) |
Nov 21, 2013 | 46.76 | 48.55 | 46.33 | 48.39 | 936,965 | +2.10(+4.54%) |
Nov 20, 2013 | 47.53 | 47.94 | 45.82 | 46.29 | 0 | -1.19(-2.51%) |
Nov 19, 2013 | 48.09 | 48.34 | 47.13 | 47.48 | 619,636 | -0.64(-1.33%) |
Nov 18, 2013 | 48.24 | 48.63 | 47.85 | 48.12 | 0 | +0.05(+0.10%) |
Nov 15, 2013 | 48.26 | 48.48 | 47.53 | 48.07 | 0 | -0.12(-0.25%) |
Nov 14, 2013 | 48.63 | 48.80 | 47.51 | 48.19 | 739,012 | +0.60(+1.26%) |
Nov 12, 2013 | 48.00 | 48.74 | 46.92 | 47.59 | 0 | +0.09(+0.19%) |
Nov 11, 2013 | 46.06 | 47.79 | 46.02 | 47.50 | 0 | +2.16(+4.76%) |
Nov 08, 2013 | 44.68 | 45.40 | 44.49 | 45.34 | 0 | +0.79(+1.77%) |
Nov 07, 2013 | 45.73 | 45.73 | 44.26 | 44.55 | 2,337,307 | +0.05(+0.11%) |
Nov 06, 2013 | 45.69 | 45.88 | 44.16 | 44.50 | 1,360,682 | -0.86(-1.90%) |
Nov 05, 2013 | 45.99 | 45.99 | 45.05 | 45.36 | 1,155,740 | -0.72(-1.56%) |
Nov 04, 2013 | 45.50 | 46.95 | 45.50 | 46.08 | 1,224,759 | +0.58(+1.27%) |
Nov 01, 2013 | 45.38 | 45.87 | 44.37 | 45.50 | 0 | -0.98(-2.11%) |
Oct 31, 2013 | 46.16 | 47.03 | 46.11 | 46.48 | 0 | +0.32(+0.69%) |
Oct 30, 2013 | 48.22 | 48.68 | 45.93 | 46.16 | 1,062,679 | -1.87(-3.89%) |
Oct 29, 2013 | 46.50 | 48.24 | 45.70 | 48.03 | 1,853,662 | +1.53(+3.29%) |
Oct 28, 2013 | 44.95 | 47.34 | 43.94 | 46.50 | 0 | +1.68(+3.75%) |
Oct 25, 2013 | 49.77 | 49.89 | 44.46 | 44.82 | 0 | -8.22(-15.50%) |
Oct 24, 2013 | 52.41 | 53.62 | 52.05 | 53.04 | 1,477,943 | +0.62(+1.18%) |
Oct 23, 2013 | 53.60 | 53.78 | 52.00 | 52.42 | 1,007,658 | -1.33(-2.47%) |
Oct 22, 2013 | 55.08 | 55.83 | 53.47 | 53.75 | 1,011,698 | -1.01(-1.84%) |
Oct 21, 2013 | 54.53 | 55.73 | 53.83 | 54.76 | 766,697 | +0.71(+1.31%) |
Oct 18, 2013 | 56.29 | 56.50 | 53.73 | 54.05 | 1,556,047 | -1.02(-1.85%) |
Oct 17, 2013 | 53.90 | 55.12 | 52.98 | 55.07 | 1,322,101 | +0.67(+1.23%) |
Oct 16, 2013 | 52.92 | 54.80 | 52.78 | 54.40 | 2,118,239 | +2.24(+4.29%) |
Oct 15, 2013 | 49.50 | 52.92 | 49.47 | 52.16 | 3,435,801 | +2.81(+5.69%) |
Oct 14, 2013 | 47.68 | 49.59 | 47.22 | 49.35 | 1,030,367 | +1.58(+3.31%) |
Oct 11, 2013 | 48.54 | 48.88 | 47.43 | 47.77 | 0 | -1.46(-2.97%) |
Oct 10, 2013 | 47.21 | 49.67 | 46.70 | 49.23 | 3,774,383 | +3.00(+6.49%) |
Oct 09, 2013 | 45.54 | 46.54 | 45.31 | 46.23 | 786,100 | +0.65(+1.43%) |
Oct 08, 2013 | 47.29 | 47.63 | 45.43 | 45.58 | 1,339,765 | -1.51(-3.21%) |
Oct 07, 2013 | 47.30 | 47.73 | 46.80 | 47.09 | 700,907 | -0.57(-1.20%) |
Oct 04, 2013 | 45.64 | 47.89 | 45.47 | 47.66 | 0 | +2.00(+4.38%) |
Oct 03, 2013 | 46.69 | 47.00 | 44.95 | 45.66 | 0 | -0.98(-2.10%) |
Oct 02, 2013 | 45.67 | 46.93 | 45.28 | 46.64 | 843,276 | +0.72(+1.57%) |
Oct 01, 2013 | 44.35 | 46.18 | 44.13 | 45.92 | 1,265,890 | +1.67(+3.77%) |
Sep 30, 2013 | 43.12 | 45.00 | 43.06 | 44.25 | 697,020 | +0.73(+1.68%) |
Sep 27, 2013 | 43.62 | 44.06 | 43.09 | 43.52 | 0 | -0.50(-1.14%) |
Sep 26, 2013 | 44.80 | 45.77 | 43.65 | 44.02 | 1,060,726 | -0.71(-1.59%) |
Sep 25, 2013 | 43.46 | 45.84 | 42.99 | 44.73 | 1,679,342 | +1.27(+2.92%) |
Sep 24, 2013 | 42.57 | 43.78 | 41.52 | 43.46 | 1,031,671 | +0.36(+0.84%) |
Sep 23, 2013 | 42.98 | 43.45 | 42.15 | 43.10 | 547,058 | +0.32(+0.75%) |
Sep 20, 2013 | 43.00 | 43.88 | 42.51 | 42.78 | 0 | +0.46(+1.09%) |
Sep 19, 2013 | 42.75 | 42.88 | 42.31 | 42.32 | 334,595 | -0.19(-0.45%) |
Sep 18, 2013 | 42.16 | 42.85 | 41.93 | 42.51 | 0 | +0.50(+1.19%) |
Sep 17, 2013 | 41.84 | 42.20 | 41.64 | 42.01 | 0 | +0.61(+1.47%) |
Sep 16, 2013 | 41.59 | 41.94 | 41.16 | 41.40 | 0 | +0.16(+0.39%) |
Sep 13, 2013 | 40.83 | 41.28 | 40.35 | 41.24 | 0 | +0.66(+1.63%) |
Sep 12, 2013 | 40.75 | 41.02 | 40.31 | 40.58 | 0 | -0.17(-0.42%) |
Sep 11, 2013 | 40.00 | 40.83 | 40.00 | 40.75 | 0 | +0.57(+1.42%) |
Sep 10, 2013 | 39.58 | 40.20 | 39.32 | 40.18 | 578,467 | +0.88(+2.24%) |
Sep 09, 2013 | 38.41 | 39.38 | 38.41 | 39.30 | 0 | +1.03(+2.69%) |
Sep 06, 2013 | 39.40 | 39.40 | 37.87 | 38.27 | 0 | -0.90(-2.30%) |
Sep 05, 2013 | 39.10 | 39.52 | 38.81 | 39.17 | 378,427 | +0.27(+0.69%) |
Sep 04, 2013 | 38.96 | 39.21 | 38.39 | 38.90 | 0 | +0.13(+0.34%) |
Sep 03, 2013 | 39.25 | 39.70 | 38.44 | 38.77 | 0 | +0.11(+0.28%) |
Aug 30, 2013 | 40.17 | 40.21 | 38.58 | 38.66 | 0 | -1.38(-3.45%) |
Aug 29, 2013 | 39.74 | 40.38 | 39.58 | 40.04 | 520,185 | +0.33(+0.83%) |
Aug 28, 2013 | 39.35 | 39.85 | 38.83 | 39.71 | 0 | +0.50(+1.28%) |
Aug 27, 2013 | 40.61 | 40.72 | 39.11 | 39.21 | 517,632 | -1.82(-4.44%) |
Aug 26, 2013 | 41.30 | 41.44 | 40.89 | 41.03 | 0 | -0.13(-0.32%) |
Aug 23, 2013 | 41.25 | 41.95 | 41.03 | 41.16 | 0 | -0.05(-0.12%) |
Aug 22, 2013 | 40.68 | 41.50 | 40.50 | 41.21 | 402,947 | +0.53(+1.30%) |
Aug 21, 2013 | 40.34 | 41.16 | 40.10 | 40.68 | 0 | +0.29(+0.72%) |
Aug 20, 2013 | 40.29 | 40.49 | 39.78 | 40.39 | 263,782 | +0.23(+0.57%) |
Aug 19, 2013 | 40.88 | 41.28 | 40.12 | 40.16 | 445,756 | -0.72(-1.76%) |
Aug 16, 2013 | 40.73 | 41.11 | 40.57 | 40.88 | 0 | +0.02(+0.05%) |
Aug 15, 2013 | 41.24 | 41.27 | 39.89 | 40.86 | 581,307 | -0.99(-2.37%) |
Aug 14, 2013 | 42.09 | 42.19 | 41.74 | 41.85 | 564,034 | -0.12(-0.29%) |
Aug 13, 2013 | 41.85 | 42.38 | 41.44 | 41.97 | 778,730 | -0.01(-0.02%) |
Aug 12, 2013 | 40.92 | 42.10 | 40.80 | 41.98 | 827,833 | +1.02(+2.49%) |
Aug 09, 2013 | 40.74 | 41.22 | 40.22 | 40.96 | 554,522 | +0.27(+0.66%) |
Aug 08, 2013 | 41.39 | 41.40 | 40.65 | 40.69 | 389,751 | -0.61(-1.48%) |
Aug 07, 2013 | 41.35 | 41.49 | 40.57 | 41.30 | 655,059 | -0.02(-0.05%) |
Aug 06, 2013 | 39.82 | 41.69 | 39.82 | 41.32 | 1,438,997 | +1.52(+3.82%) |
Aug 05, 2013 | 40.62 | 40.86 | 39.36 | 39.80 | 768,495 | -0.91(-2.24%) |
Aug 02, 2013 | 41.31 | 41.80 | 40.00 | 40.71 | 1,986,113 | +0.04(+0.10%) |
Aug 01, 2013 | 40.43 | 41.02 | 39.68 | 40.67 | 1,698,799 | +0.67(+1.68%) |
Jul 31, 2013 | 38.83 | 40.00 | 38.83 | 40.00 | 0 | +1.10(+2.83%) |
Jul 30, 2013 | 39.76 | 40.24 | 38.89 | 38.90 | 0 | -0.59(-1.49%) |
Jul 29, 2013 | 40.10 | 40.10 | 38.82 | 39.49 | 0 | -0.98(-2.42%) |
Jul 26, 2013 | 41.70 | 41.70 | 40.23 | 40.47 | 0 | -1.53(-3.64%) |
Jul 25, 2013 | 41.75 | 42.28 | 41.28 | 42.00 | 0 | +0.24(+0.57%) |
Jul 24, 2013 | 41.72 | 42.23 | 41.31 | 41.76 | 0 | +0.31(+0.75%) |
Jul 23, 2013 | 42.15 | 42.46 | 41.21 | 41.45 | 0 | -0.69(-1.64%) |
Jul 22, 2013 | 41.27 | 42.79 | 40.91 | 42.14 | 0 | +1.00(+2.43%) |
Jul 19, 2013 | 40.98 | 41.16 | 40.32 | 41.14 | 0 | -0.08(-0.19%) |
Jul 18, 2013 | 42.00 | 42.00 | 40.50 | 41.22 | 0 | -0.67(-1.60%) |
Jul 17, 2013 | 42.04 | 42.48 | 41.05 | 41.89 | 607,577 | -0.28(-0.66%) |
Jul 16, 2013 | 41.98 | 42.40 | 41.59 | 42.17 | 0 | +0.18(+0.43%) |
Jul 15, 2013 | 41.82 | 42.33 | 41.57 | 41.99 | 0 | +0.45(+1.08%) |
Jul 12, 2013 | 40.85 | 41.91 | 40.84 | 41.54 | 0 | +0.50(+1.22%) |
Jul 11, 2013 | 41.12 | 41.49 | 40.68 | 41.04 | 0 | +0.39(+0.96%) |
Jul 10, 2013 | 40.22 | 40.70 | 39.53 | 40.65 | 0 | +0.33(+0.82%) |
Jul 09, 2013 | 39.16 | 40.50 | 38.80 | 40.32 | 0 | +1.52(+3.92%) |
Jul 08, 2013 | 39.37 | 39.50 | 38.79 | 38.80 | 521,909 | -0.32(-0.82%) |
Jul 05, 2013 | 39.36 | 39.36 | 38.26 | 39.12 | 0 | +0.11(+0.28%) |
Jul 03, 2013 | 38.47 | 39.42 | 38.39 | 39.01 | 0 | +0.21(+0.54%) |
Jul 02, 2013 | 38.75 | 38.90 | 38.43 | 38.80 | 0 | +0.05(+0.13%) |
Jul 01, 2013 | 38.77 | 38.93 | 38.41 | 38.75 | 0 | +0.19(+0.49%) |
Jun 28, 2013 | 38.32 | 38.82 | 37.93 | 38.56 | 1,085,794 | +0.01(+0.03%) |
Jun 27, 2013 | 39.12 | 39.34 | 38.17 | 38.55 | 0 | -0.44(-1.13%) |
Jun 26, 2013 | 40.56 | 40.69 | 38.41 | 38.99 | 0 | +3.12(+8.70%) |
Jun 25, 2013 | 35.45 | 36.10 | 35.17 | 35.87 | 682,085 | +0.72(+2.05%) |
Jun 24, 2013 | 36.22 | 36.29 | 34.98 | 35.15 | 0 | -1.40(-3.83%) |
Jun 21, 2013 | 36.73 | 36.73 | 35.97 | 36.55 | 736,010 | +0.02(+0.05%) |
Jun 20, 2013 | 36.72 | 37.26 | 36.48 | 36.53 | 0 | -0.61(-1.64%) |
Jun 19, 2013 | 37.90 | 38.14 | 37.12 | 37.14 | 0 | -0.81(-2.13%) |
Jun 18, 2013 | 37.54 | 38.67 | 37.54 | 37.95 | 0 | +0.51(+1.36%) |
Jun 17, 2013 | 38.01 | 38.16 | 37.01 | 37.44 | 0 | -0.44(-1.16%) |
Jun 14, 2013 | 38.00 | 38.37 | 37.49 | 37.88 | 0 | -0.37(-0.97%) |
Jun 13, 2013 | 37.68 | 38.34 | 36.01 | 38.25 | 1,336,969 | +0.56(+1.49%) |
Jun 12, 2013 | 38.54 | 39.12 | 37.21 | 37.69 | 1,674,566 | -1.07(-2.76%) |
Jun 11, 2013 | 40.14 | 40.42 | 38.26 | 38.76 | 1,452,892 | -1.82(-4.48%) |
Jun 10, 2013 | 40.54 | 41.16 | 40.31 | 40.58 | 0 | +0.09(+0.22%) |
Jun 07, 2013 | 42.40 | 42.50 | 39.39 | 40.49 | 0 | -1.98(-4.66%) |
Jun 06, 2013 | 42.69 | 43.37 | 42.35 | 42.47 | 847,715 | -0.28(-0.65%) |
Jun 05, 2013 | 41.67 | 42.96 | 41.60 | 42.75 | 0 | +1.01(+2.42%) |
Jun 04, 2013 | 41.30 | 42.39 | 40.95 | 41.74 | 703,151 | +0.47(+1.14%) |
Jun 03, 2013 | 41.44 | 42.06 | 40.56 | 41.27 | 522,556 | +0.01(+0.02%) |
May 31, 2013 | 42.13 | 42.72 | 41.18 | 41.26 | 692,234 | -0.77(-1.83%) |
May 30, 2013 | 40.60 | 42.72 | 40.30 | 42.03 | 1,088,734 | +1.73(+4.29%) |
May 29, 2013 | 41.23 | 41.60 | 40.07 | 40.30 | 830,492 | -1.51(-3.61%) |
May 28, 2013 | 42.44 | 42.50 | 41.67 | 41.81 | 486,999 | -0.08(-0.19%) |
May 24, 2013 | 41.64 | 42.02 | 40.95 | 41.89 | 0 | +0.07(+0.17%) |
May 23, 2013 | 40.50 | 42.15 | 40.00 | 41.82 | 0 | +1.01(+2.47%) |
May 22, 2013 | 42.41 | 42.48 | 40.38 | 40.81 | 0 | -1.47(-3.48%) |
May 21, 2013 | 41.50 | 42.33 | 41.50 | 42.28 | 0 | +0.49(+1.17%) |
May 20, 2013 | 43.08 | 43.08 | 41.46 | 41.79 | 0 | -1.33(-3.08%) |
May 17, 2013 | 43.25 | 43.48 | 42.39 | 43.12 | 0 | +0.28(+0.65%) |
May 16, 2013 | 43.46 | 43.73 | 42.69 | 42.84 | 816,855 | -0.87(-1.99%) |
May 15, 2013 | 43.76 | 44.64 | 43.20 | 43.71 | 0 | -0.60(-1.35%) |
May 13, 2013 | 44.25 | 44.99 | 43.95 | 44.31 | 0 | +0.13(+0.29%) |
May 10, 2013 | 43.07 | 44.34 | 43.05 | 44.18 | 0 | +1.07(+2.48%) |
May 09, 2013 | 42.14 | 43.25 | 41.78 | 43.11 | 0 | +1.02(+2.42%) |
May 08, 2013 | 41.41 | 42.23 | 41.41 | 42.09 | 0 | +0.40(+0.96%) |
May 07, 2013 | 42.03 | 42.18 | 41.36 | 41.69 | 0 | -0.50(-1.19%) |
May 06, 2013 | 41.64 | 42.22 | 41.24 | 42.19 | 0 | +0.68(+1.64%) |
May 03, 2013 | 40.29 | 41.60 | 39.98 | 41.51 | 0 | +1.53(+3.83%) |
May 02, 2013 | 39.24 | 40.01 | 39.02 | 39.98 | 0 | +0.84(+2.15%) |