Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 100.27 | 101.61 | 98.54 | 98.85 | 410,070 | -1.06(-1.06%) |
Feb 27, 2014 | 100.00 | 102.04 | 99.65 | 99.92 | 772,509 | +0.09(+0.09%) |
Feb 26, 2014 | 98.00 | 101.10 | 96.67 | 99.83 | 1,553,934 | +11.92(+13.56%) |
Feb 25, 2014 | 88.04 | 88.92 | 86.88 | 87.90 | 311,700 | +0.11(+0.12%) |
Feb 24, 2014 | 87.43 | 89.11 | 86.87 | 87.80 | 297,114 | +0.28(+0.32%) |
Feb 21, 2014 | 87.11 | 88.25 | 85.47 | 87.51 | 372,735 | +0.99(+1.14%) |
Feb 20, 2014 | 85.56 | 86.84 | 85.08 | 86.53 | 303,537 | +0.77(+0.90%) |
Feb 19, 2014 | 86.13 | 86.97 | 85.61 | 85.76 | 222,690 | -0.50(-0.58%) |
Feb 18, 2014 | 85.30 | 86.47 | 84.75 | 86.25 | 303,312 | +1.54(+1.81%) |
Feb 14, 2014 | 85.08 | 84.72 | 84.72 | 84.72 | 516,600 | -0.07(-0.09%) |
Feb 13, 2014 | 81.66 | 85.27 | 81.33 | 84.79 | 338,559 | +2.44(+2.97%) |
Feb 12, 2014 | 81.83 | 83.32 | 81.62 | 82.35 | 150,561 | +0.61(+0.75%) |
Feb 11, 2014 | 81.66 | 82.16 | 81.05 | 81.74 | 201,996 | -0.15(-0.18%) |
Feb 10, 2014 | 82.89 | 82.89 | 81.00 | 81.89 | 234,498 | -0.89(-1.07%) |
Feb 07, 2014 | 80.75 | 83.01 | 80.75 | 82.77 | 295,245 | +2.18(+2.70%) |
Feb 06, 2014 | 79.55 | 80.71 | 79.09 | 80.60 | 362,691 | +1.11(+1.40%) |
Feb 05, 2014 | 80.24 | 80.97 | 78.41 | 79.48 | 324,666 | -1.07(-1.33%) |
Feb 04, 2014 | 80.00 | 81.47 | 79.36 | 80.55 | 276,042 | +1.09(+1.37%) |
Feb 03, 2014 | 82.20 | 83.17 | 79.19 | 79.46 | 577,176 | -2.73(-3.32%) |
Jan 31, 2014 | 80.04 | 82.90 | 79.34 | 82.19 | 646,416 | +0.94(+1.16%) |
Jan 30, 2014 | 81.24 | 82.45 | 81.16 | 81.25 | 352,071 | +0.55(+0.69%) |
Jan 29, 2014 | 80.26 | 81.46 | 79.53 | 80.70 | 310,047 | -0.63(-0.78%) |
Jan 28, 2014 | 79.34 | 83.66 | 79.16 | 81.33 | 740,625 | +2.03(+2.56%) |
Jan 27, 2014 | 81.66 | 82.10 | 79.01 | 79.30 | 471,771 | -1.91(-2.35%) |
Jan 24, 2014 | 84.35 | 84.58 | 80.91 | 81.20 | 442,860 | -3.51(-4.15%) |
Jan 23, 2014 | 85.52 | 85.52 | 84.23 | 84.72 | 212,007 | -0.95(-1.11%) |
Jan 22, 2014 | 85.87 | 86.66 | 85.46 | 85.67 | 336,411 | +0.20(+0.23%) |
Jan 21, 2014 | 85.01 | 86.07 | 84.66 | 85.47 | 364,233 | +1.26(+1.50%) |
Jan 17, 2014 | 83.33 | 84.21 | 84.21 | 84.21 | 770,400 | +0.84(+1.00%) |
Jan 16, 2014 | 83.33 | 83.86 | 82.58 | 83.37 | 193,422 | +0.13(+0.16%) |
Jan 15, 2014 | 82.01 | 83.57 | 81.84 | 83.24 | 391,374 | +1.23(+1.50%) |
Jan 14, 2014 | 81.87 | 82.30 | 81.01 | 82.01 | 388,851 | +0.71(+0.87%) |
Jan 13, 2014 | 82.43 | 83.13 | 80.68 | 81.30 | 319,974 | -1.72(-2.07%) |
Jan 10, 2014 | 82.84 | 83.26 | 82.41 | 83.01 | 181,911 | +0.17(+0.21%) |
Jan 09, 2014 | 82.47 | 83.16 | 81.82 | 82.84 | 241,719 | +0.49(+0.59%) |
Jan 08, 2014 | 84.91 | 85.27 | 82.10 | 82.36 | 463,338 | -2.41(-2.85%) |
Jan 07, 2014 | 84.09 | 85.29 | 83.71 | 84.77 | 298,668 | +0.81(+0.96%) |
Jan 06, 2014 | 84.21 | 84.21 | 83.11 | 83.96 | 486,519 | +0.66(+0.80%) |
Jan 03, 2014 | 82.83 | 84.66 | 82.33 | 83.30 | 501,951 | +0.68(+0.82%) |
Jan 02, 2014 | 79.87 | 82.69 | 78.91 | 82.62 | 537,156 | +2.71(+3.39%) |
Dec 31, 2013 | 80.76 | 79.91 | 79.91 | 79.91 | 884,700 | -0.85(-1.05%) |
Dec 30, 2013 | 81.23 | 81.48 | 80.25 | 80.76 | 158,604 | -0.08(-0.09%) |
Dec 27, 2013 | 81.97 | 81.97 | 80.54 | 80.83 | 241,170 | -0.68(-0.83%) |
Dec 26, 2013 | 82.27 | 82.85 | 81.17 | 81.51 | 200,859 | -0.10(-0.13%) |
Dec 24, 2013 | 80.49 | 82.56 | 80.49 | 81.62 | 198,207 | +1.41(+1.76%) |
Dec 23, 2013 | 80.42 | 81.33 | 80.11 | 80.21 | 305,562 | +0.10(+0.12%) |
Dec 20, 2013 | 76.84 | 80.28 | 76.40 | 80.11 | 620,736 | +3.60(+4.70%) |
Dec 19, 2013 | 75.37 | 76.65 | 75.34 | 76.51 | 243,027 | +0.80(+1.06%) |
Dec 18, 2013 | 75.39 | 76.00 | 74.17 | 75.71 | 327,033 | +0.23(+0.30%) |
Dec 17, 2013 | 76.00 | 76.33 | 74.73 | 75.48 | 221,004 | -0.77(-1.01%) |
Dec 16, 2013 | 75.17 | 76.78 | 75.17 | 76.25 | 303,513 | +1.33(+1.78%) |
Dec 13, 2013 | 74.64 | 75.32 | 74.26 | 74.92 | 208,848 | +0.51(+0.69%) |
Dec 12, 2013 | 73.81 | 74.97 | 73.35 | 74.41 | 250,143 | +0.59(+0.80%) |
Dec 11, 2013 | 74.23 | 74.33 | 73.37 | 73.81 | 237,180 | -0.25(-0.33%) |
Dec 10, 2013 | 74.44 | 75.16 | 74.04 | 74.06 | 286,785 | -0.75(-1.00%) |
Dec 09, 2013 | 74.68 | 75.49 | 74.08 | 74.81 | 198,183 | +0.04(+0.05%) |
Dec 06, 2013 | 73.86 | 75.09 | 73.29 | 74.77 | 0 | +1.49(+2.04%) |
Dec 05, 2013 | 72.98 | 73.89 | 72.50 | 73.28 | 0 | +0.43(+0.59%) |
Dec 04, 2013 | 72.78 | 73.31 | 72.17 | 72.85 | 0 | -0.03(-0.04%) |
Dec 03, 2013 | 73.44 | 74.32 | 72.43 | 72.88 | 0 | -0.65(-0.88%) |
Dec 02, 2013 | 73.81 | 75.94 | 73.22 | 73.53 | 380,115 | -0.09(-0.12%) |
Nov 29, 2013 | 73.67 | 74.15 | 73.38 | 73.61 | 0 | +0.36(+0.49%) |
Nov 27, 2013 | 72.83 | 73.64 | 72.51 | 73.25 | 0 | +0.51(+0.70%) |
Nov 26, 2013 | 71.09 | 72.88 | 70.69 | 72.74 | 0 | +1.54(+2.17%) |
Nov 25, 2013 | 71.64 | 72.11 | 70.76 | 71.20 | 172,956 | -0.11(-0.15%) |
Nov 22, 2013 | 71.12 | 71.40 | 70.42 | 71.31 | 0 | +0.19(+0.27%) |
Nov 21, 2013 | 69.45 | 71.31 | 69.22 | 71.12 | 247,884 | +2.00(+2.89%) |
Nov 20, 2013 | 68.87 | 69.92 | 68.71 | 69.12 | 0 | +0.53(+0.77%) |
Nov 19, 2013 | 69.68 | 69.99 | 68.05 | 68.59 | 451,719 | -1.26(-1.80%) |
Nov 18, 2013 | 71.83 | 72.36 | 69.53 | 69.85 | 0 | -2.13(-2.95%) |
Nov 15, 2013 | 74.00 | 74.00 | 71.33 | 71.98 | 0 | -2.00(-2.71%) |
Nov 14, 2013 | 73.54 | 74.88 | 73.50 | 73.98 | 0 | +0.58(+0.79%) |
Nov 13, 2013 | 71.97 | 73.42 | 71.27 | 73.40 | 0 | +1.14(+1.58%) |
Nov 12, 2013 | 72.97 | 73.00 | 71.73 | 72.25 | 0 | -0.75(-1.02%) |
Nov 11, 2013 | 74.30 | 74.84 | 72.78 | 73.00 | 0 | -1.67(-2.23%) |
Nov 08, 2013 | 72.05 | 75.77 | 72.05 | 74.67 | 0 | +2.58(+3.57%) |
Nov 07, 2013 | 75.81 | 75.81 | 72.07 | 72.09 | 517,347 | -3.12(-4.14%) |
Nov 06, 2013 | 79.67 | 79.67 | 71.67 | 75.21 | 867,642 | -0.20(-0.27%) |
Nov 05, 2013 | 74.96 | 76.38 | 73.86 | 75.41 | 0 | -0.30(-0.39%) |
Nov 04, 2013 | 76.67 | 77.11 | 75.57 | 75.71 | 410,799 | -0.23(-0.30%) |
Nov 01, 2013 | 75.71 | 77.00 | 75.67 | 75.94 | 0 | +0.05(+0.07%) |
Oct 31, 2013 | 75.90 | 76.99 | 75.09 | 75.88 | 0 | +0.05(+0.06%) |
Oct 30, 2013 | 76.29 | 76.46 | 75.17 | 75.84 | 375,621 | -0.64(-0.83%) |
Oct 29, 2013 | 76.97 | 77.81 | 76.11 | 76.47 | 0 | -0.50(-0.65%) |
Oct 28, 2013 | 77.19 | 77.19 | 75.84 | 76.97 | 0 | -0.22(-0.28%) |
Oct 25, 2013 | 77.20 | 77.39 | 75.91 | 77.19 | 0 | +0.72(+0.94%) |
Oct 24, 2013 | 75.54 | 77.16 | 75.46 | 76.47 | 235,749 | +1.60(+2.13%) |
Oct 23, 2013 | 75.53 | 76.13 | 74.70 | 74.88 | 0 | -1.34(-1.76%) |
Oct 22, 2013 | 74.67 | 76.30 | 74.67 | 76.22 | 265,671 | +2.19(+2.96%) |
Oct 21, 2013 | 74.68 | 74.99 | 73.64 | 74.02 | 187,698 | -0.34(-0.45%) |
Oct 18, 2013 | 72.92 | 74.45 | 72.39 | 74.36 | 246,708 | +2.13(+2.95%) |
Oct 17, 2013 | 70.65 | 72.30 | 70.11 | 72.23 | 197,688 | +1.35(+1.91%) |
Oct 16, 2013 | 71.04 | 71.66 | 70.57 | 70.88 | 292,023 | +0.24(+0.34%) |
Oct 15, 2013 | 72.47 | 72.52 | 70.58 | 70.63 | 333,537 | -1.85(-2.55%) |
Oct 14, 2013 | 71.25 | 72.60 | 70.74 | 72.48 | 243,870 | +0.63(+0.88%) |
Oct 11, 2013 | 69.20 | 71.88 | 69.20 | 71.85 | 0 | +2.60(+3.76%) |
Oct 10, 2013 | 69.17 | 69.33 | 68.75 | 69.25 | 264,669 | +1.01(+1.48%) |
Oct 09, 2013 | 69.01 | 69.14 | 67.10 | 68.24 | 227,901 | -0.40(-0.59%) |
Oct 08, 2013 | 69.13 | 69.25 | 68.25 | 68.64 | 231,324 | -0.69(-1.00%) |
Oct 07, 2013 | 70.01 | 70.43 | 69.17 | 69.33 | 0 | -1.19(-1.69%) |
Oct 04, 2013 | 69.61 | 71.11 | 69.47 | 70.53 | 0 | +0.91(+1.31%) |
Oct 03, 2013 | 71.73 | 72.30 | 69.10 | 69.61 | 0 | -2.17(-3.02%) |
Oct 02, 2013 | 71.35 | 72.41 | 70.75 | 71.78 | 323,586 | +0.18(+0.25%) |
Oct 01, 2013 | 69.83 | 72.10 | 69.64 | 71.60 | 359,343 | +1.96(+2.82%) |
Sep 30, 2013 | 69.33 | 70.00 | 68.90 | 69.64 | 0 | -0.44(-0.63%) |
Sep 27, 2013 | 70.23 | 70.44 | 69.70 | 70.08 | 0 | -0.54(-0.76%) |
Sep 26, 2013 | 70.89 | 71.48 | 70.34 | 70.62 | 169,101 | +0.06(+0.08%) |
Sep 25, 2013 | 71.13 | 71.49 | 70.10 | 70.56 | 243,516 | -0.48(-0.67%) |
Sep 24, 2013 | 70.46 | 71.70 | 69.83 | 71.04 | 294,321 | +0.49(+0.69%) |
Sep 23, 2013 | 71.54 | 71.54 | 69.57 | 70.55 | 412,494 | -0.20(-0.28%) |
Sep 20, 2013 | 71.77 | 71.93 | 70.73 | 70.75 | 0 | -0.95(-1.33%) |
Sep 19, 2013 | 73.09 | 73.34 | 71.33 | 71.70 | 236,085 | -0.37(-0.51%) |
Sep 18, 2013 | 71.24 | 72.61 | 70.22 | 72.07 | 0 | +0.62(+0.87%) |
Sep 17, 2013 | 70.36 | 71.96 | 70.20 | 71.45 | 0 | +1.13(+1.60%) |
Sep 16, 2013 | 69.60 | 70.62 | 69.50 | 70.32 | 0 | +1.80(+2.63%) |
Sep 13, 2013 | 69.38 | 69.86 | 67.55 | 68.52 | 0 | -0.50(-0.73%) |
Sep 12, 2013 | 71.04 | 71.17 | 69.02 | 69.02 | 0 | -1.44(-2.04%) |
Sep 11, 2013 | 69.28 | 70.94 | 69.26 | 70.46 | 0 | +1.24(+1.79%) |
Sep 10, 2013 | 68.33 | 69.37 | 67.83 | 69.22 | 281,421 | +1.53(+2.27%) |
Sep 09, 2013 | 65.98 | 68.31 | 65.70 | 67.69 | 0 | +2.26(+3.46%) |
Sep 06, 2013 | 65.59 | 66.25 | 65.17 | 65.43 | 0 | +0.04(+0.06%) |
Sep 05, 2013 | 64.86 | 66.04 | 64.65 | 65.39 | 0 | +0.73(+1.13%) |
Sep 04, 2013 | 63.33 | 64.65 | 63.32 | 64.65 | 0 | +1.48(+2.35%) |
Sep 03, 2013 | 62.71 | 63.33 | 61.93 | 63.17 | 0 | +1.19(+1.92%) |
Aug 30, 2013 | 62.61 | 62.61 | 61.37 | 61.98 | 0 | -0.84(-1.34%) |
Aug 29, 2013 | 61.69 | 63.16 | 61.54 | 62.82 | 140,529 | +1.18(+1.91%) |
Aug 28, 2013 | 62.03 | 62.08 | 61.09 | 61.64 | 0 | -0.50(-0.81%) |
Aug 27, 2013 | 62.65 | 62.79 | 61.77 | 62.14 | 280,743 | -1.11(-1.76%) |
Aug 26, 2013 | 63.47 | 63.89 | 62.87 | 63.26 | 0 | -0.24(-0.37%) |
Aug 23, 2013 | 64.73 | 64.73 | 63.29 | 63.49 | 0 | -1.24(-1.91%) |
Aug 22, 2013 | 63.63 | 64.83 | 63.63 | 64.73 | 90,363 | +1.12(+1.77%) |
Aug 21, 2013 | 63.56 | 64.25 | 62.77 | 63.61 | 0 | -0.28(-0.44%) |
Aug 20, 2013 | 63.33 | 64.22 | 63.13 | 63.89 | 147,573 | +0.63(+0.99%) |
Aug 19, 2013 | 63.25 | 63.79 | 62.73 | 63.26 | 160,515 | -0.05(-0.07%) |
Aug 16, 2013 | 63.53 | 63.54 | 62.76 | 63.31 | 0 | -0.48(-0.76%) |
Aug 15, 2013 | 65.40 | 65.40 | 63.79 | 63.79 | 370,053 | -2.54(-3.83%) |
Aug 14, 2013 | 67.83 | 68.33 | 66.16 | 66.33 | 365,304 | -1.17(-1.73%) |
Aug 13, 2013 | 69.70 | 70.04 | 67.43 | 67.50 | 639,048 | -2.13(-3.06%) |
Aug 12, 2013 | 66.69 | 70.66 | 65.67 | 69.63 | 929,538 | +2.12(+3.13%) |
Aug 09, 2013 | 61.91 | 67.91 | 60.95 | 67.52 | 861,984 | +7.80(+13.07%) |
Aug 08, 2013 | 59.63 | 60.27 | 59.03 | 59.71 | 496,896 | +0.56(+0.95%) |
Aug 07, 2013 | 60.41 | 61.25 | 58.17 | 59.15 | 332,928 | -1.57(-2.59%) |
Aug 06, 2013 | 62.15 | 62.58 | 60.62 | 60.72 | 315,642 | -1.44(-2.31%) |
Aug 05, 2013 | 61.65 | 62.65 | 61.62 | 62.16 | 115,698 | +0.54(+0.88%) |
Aug 02, 2013 | 61.31 | 61.90 | 60.75 | 61.62 | 106,626 | -0.06(-0.10%) |
Aug 01, 2013 | 60.49 | 61.80 | 60.49 | 61.68 | 342,417 | +2.04(+3.41%) |
Jul 31, 2013 | 60.03 | 60.54 | 59.50 | 59.65 | 0 | -0.35(-0.59%) |
Jul 30, 2013 | 60.55 | 60.98 | 59.71 | 60.00 | 0 | -0.18(-0.30%) |
Jul 29, 2013 | 60.77 | 61.25 | 60.17 | 60.18 | 0 | -0.50(-0.82%) |
Jul 26, 2013 | 60.76 | 61.17 | 60.33 | 60.68 | 0 | -0.50(-0.82%) |
Jul 25, 2013 | 61.86 | 62.13 | 61.07 | 61.18 | 0 | -0.65(-1.05%) |
Jul 24, 2013 | 61.75 | 62.18 | 61.47 | 61.83 | 0 | +0.31(+0.50%) |
Jul 23, 2013 | 62.08 | 62.33 | 61.37 | 61.52 | 0 | -0.57(-0.92%) |
Jul 22, 2013 | 62.16 | 62.43 | 62.04 | 62.09 | 0 | -0.20(-0.33%) |
Jul 19, 2013 | 62.65 | 62.82 | 62.14 | 62.30 | 0 | -0.23(-0.37%) |
Jul 18, 2013 | 62.18 | 62.90 | 61.81 | 62.53 | 0 | +0.48(+0.77%) |
Jul 17, 2013 | 61.84 | 62.54 | 61.36 | 62.05 | 157,185 | +0.20(+0.33%) |
Jul 16, 2013 | 61.54 | 62.26 | 61.33 | 61.85 | 0 | +0.36(+0.59%) |
Jul 15, 2013 | 61.27 | 62.41 | 61.15 | 61.48 | 0 | +0.30(+0.48%) |
Jul 12, 2013 | 60.11 | 61.33 | 59.87 | 61.19 | 0 | +1.34(+2.24%) |
Jul 11, 2013 | 59.81 | 60.11 | 59.00 | 59.85 | 0 | +0.86(+1.45%) |
Jul 10, 2013 | 60.54 | 60.80 | 58.90 | 58.99 | 0 | -1.54(-2.55%) |
Jul 09, 2013 | 60.61 | 61.50 | 59.83 | 60.53 | 0 | +0.32(+0.54%) |
Jul 08, 2013 | 59.97 | 60.75 | 59.68 | 60.21 | 0 | +0.53(+0.89%) |
Jul 05, 2013 | 59.22 | 59.76 | 58.58 | 59.68 | 0 | +1.19(+2.03%) |
Jul 03, 2013 | 58.20 | 58.55 | 57.50 | 58.49 | 0 | +0.28(+0.48%) |
Jul 02, 2013 | 57.84 | 58.81 | 57.73 | 58.22 | 0 | +0.30(+0.52%) |
Jul 01, 2013 | 56.70 | 58.00 | 56.10 | 57.92 | 0 | +1.22(+2.15%) |
Jun 28, 2013 | 57.50 | 58.21 | 56.64 | 56.70 | 442,353 | -1.04(-1.80%) |
Jun 27, 2013 | 56.60 | 57.98 | 56.18 | 57.74 | 0 | +1.47(+2.61%) |
Jun 26, 2013 | 56.32 | 56.81 | 55.79 | 56.27 | 0 | +0.16(+0.28%) |
Jun 25, 2013 | 55.24 | 56.12 | 54.89 | 56.11 | 0 | +1.26(+2.30%) |
Jun 24, 2013 | 54.99 | 55.42 | 53.48 | 54.85 | 0 | -0.66(-1.19%) |
Jun 21, 2013 | 55.16 | 55.96 | 55.07 | 55.51 | 442,098 | +0.52(+0.95%) |
Jun 20, 2013 | 55.61 | 55.78 | 54.62 | 54.99 | 0 | -1.02(-1.83%) |
Jun 19, 2013 | 57.10 | 57.14 | 56.01 | 56.01 | 0 | -0.92(-1.62%) |
Jun 18, 2013 | 56.39 | 57.21 | 55.84 | 56.93 | 0 | +0.80(+1.43%) |
Jun 17, 2013 | 55.48 | 56.39 | 54.94 | 56.13 | 289,854 | +1.14(+2.08%) |
Jun 14, 2013 | 55.74 | 55.74 | 54.97 | 54.98 | 0 | -0.79(-1.42%) |
Jun 13, 2013 | 55.19 | 55.98 | 54.73 | 55.77 | 164,199 | +0.44(+0.79%) |
Jun 12, 2013 | 55.53 | 56.00 | 54.76 | 55.34 | 137,538 | -0.05(-0.10%) |
Jun 11, 2013 | 55.65 | 56.06 | 55.28 | 55.39 | 123,768 | -0.84(-1.49%) |
Jun 10, 2013 | 56.00 | 56.66 | 55.58 | 56.23 | 0 | +0.39(+0.70%) |
Jun 07, 2013 | 55.65 | 56.20 | 55.11 | 55.83 | 0 | +0.50(+0.91%) |
Jun 06, 2013 | 54.40 | 55.34 | 54.16 | 55.33 | 185,910 | +0.44(+0.81%) |
Jun 05, 2013 | 55.28 | 55.63 | 54.72 | 54.89 | 0 | -0.60(-1.08%) |
Jun 04, 2013 | 55.50 | 55.77 | 54.63 | 55.48 | 0 | -0.04(-0.07%) |
Jun 03, 2013 | 54.64 | 55.55 | 54.10 | 55.52 | 316,743 | +1.03(+1.88%) |
May 31, 2013 | 54.71 | 55.23 | 54.33 | 54.50 | 131,967 | -0.50(-0.90%) |
May 30, 2013 | 55.29 | 55.51 | 54.73 | 54.99 | 159,993 | -0.13(-0.24%) |
May 29, 2013 | 55.80 | 55.93 | 55.06 | 55.12 | 218,907 | -1.02(-1.82%) |
May 28, 2013 | 55.80 | 56.66 | 55.14 | 56.15 | 328,845 | +1.16(+2.10%) |
May 24, 2013 | 54.62 | 55.09 | 53.85 | 54.99 | 0 | +0.24(+0.44%) |
May 23, 2013 | 54.05 | 54.81 | 53.67 | 54.75 | 0 | +0.23(+0.43%) |
May 22, 2013 | 56.26 | 57.18 | 54.01 | 54.52 | 0 | -1.74(-3.09%) |
May 21, 2013 | 55.57 | 56.76 | 55.40 | 56.26 | 0 | +0.86(+1.55%) |
May 20, 2013 | 54.92 | 55.68 | 54.86 | 55.40 | 0 | +0.56(+1.02%) |
May 17, 2013 | 54.18 | 54.87 | 54.11 | 54.84 | 0 | +0.72(+1.33%) |
May 16, 2013 | 54.93 | 55.00 | 53.86 | 54.12 | 243,441 | -0.94(-1.70%) |
May 15, 2013 | 54.35 | 55.76 | 53.87 | 55.06 | 0 | +1.89(+3.56%) |
May 13, 2013 | 54.54 | 54.91 | 53.02 | 53.16 | 0 | -1.60(-2.92%) |
May 10, 2013 | 50.86 | 55.55 | 50.69 | 54.76 | 0 | +4.17(+8.24%) |
May 09, 2013 | 51.00 | 52.30 | 50.10 | 50.59 | 0 | +1.70(+3.48%) |
May 08, 2013 | 48.50 | 48.96 | 47.82 | 48.89 | 0 | +0.44(+0.92%) |
May 07, 2013 | 47.77 | 49.00 | 47.74 | 48.45 | 0 | +0.78(+1.64%) |
May 06, 2013 | 48.33 | 48.37 | 47.57 | 47.66 | 0 | -0.60(-1.24%) |
May 03, 2013 | 48.62 | 48.79 | 48.04 | 48.26 | 0 | +0.22(+0.45%) |
May 02, 2013 | 48.07 | 48.69 | 47.74 | 48.04 | 0 | +0.07(+0.14%) |
May 01, 2013 | 49.59 | 49.59 | 47.96 | 47.98 | 0 | -1.88(-3.78%) |
Apr 30, 2013 | 49.83 | 49.91 | 49.03 | 49.86 | 0 | -0.27(-0.54%) |
Apr 29, 2013 | 50.00 | 50.86 | 49.71 | 50.13 | 83,886 | +0.40(+0.81%) |
Apr 26, 2013 | 50.40 | 50.41 | 49.07 | 49.73 | 193,056 | -0.69(-1.36%) |
Apr 25, 2013 | 51.03 | 51.67 | 50.13 | 50.41 | 0 | -0.58(-1.14%) |
Apr 24, 2013 | 50.19 | 51.09 | 49.93 | 50.99 | 270,342 | +0.93(+1.85%) |
Apr 23, 2013 | 49.24 | 50.08 | 49.00 | 50.07 | 177,924 | +1.16(+2.36%) |
Apr 22, 2013 | 48.94 | 49.09 | 47.96 | 48.91 | 107,274 | +0.17(+0.36%) |
Apr 19, 2013 | 48.21 | 48.89 | 47.89 | 48.74 | 157,341 | +0.56(+1.16%) |
Apr 18, 2013 | 47.87 | 48.63 | 47.46 | 48.18 | 409,281 | +0.50(+1.06%) |
Apr 17, 2013 | 48.28 | 48.75 | 46.84 | 47.67 | 345,522 | -0.86(-1.78%) |
Apr 16, 2013 | 47.65 | 48.92 | 47.34 | 48.54 | 320,139 | +1.16(+2.44%) |
Apr 15, 2013 | 49.07 | 49.33 | 47.29 | 47.38 | 342,681 | -1.73(-3.53%) |
Apr 12, 2013 | 49.10 | 49.29 | 48.78 | 49.11 | 105,525 | -0.05(-0.09%) |
Apr 11, 2013 | 49.28 | 49.69 | 48.58 | 49.16 | 238,110 | -0.01(-0.03%) |
Apr 10, 2013 | 48.52 | 49.26 | 48.02 | 49.17 | 346,746 | +0.76(+1.57%) |
Apr 09, 2013 | 49.00 | 49.11 | 48.23 | 48.41 | 97,752 | -0.40(-0.83%) |
Apr 08, 2013 | 49.07 | 49.28 | 48.20 | 48.82 | 199,554 | -0.27(-0.55%) |
Apr 05, 2013 | 49.07 | 49.53 | 48.38 | 49.09 | 198,621 | -0.40(-0.80%) |
Apr 04, 2013 | 49.50 | 49.57 | 49.14 | 49.48 | 150,870 | +0.10(+0.20%) |
Apr 03, 2013 | 50.17 | 50.26 | 49.25 | 49.38 | 254,628 | -0.61(-1.23%) |
Apr 02, 2013 | 50.64 | 51.05 | 49.92 | 50.00 | 378,159 | -0.07(-0.14%) |
Apr 01, 2013 | 50.88 | 50.91 | 49.46 | 50.07 | 337,623 | -0.65(-1.28%) |
Mar 28, 2013 | 50.59 | 51.17 | 50.44 | 50.72 | 303,309 | +0.52(+1.04%) |
Mar 27, 2013 | 49.66 | 50.40 | 49.28 | 50.19 | 167,304 | +0.11(+0.21%) |
Mar 26, 2013 | 49.86 | 50.30 | 49.27 | 50.09 | 198,582 | +0.43(+0.87%) |
Mar 25, 2013 | 50.90 | 51.09 | 49.52 | 49.66 | 210,105 | -1.21(-2.37%) |
Mar 22, 2013 | 50.83 | 51.11 | 50.67 | 50.86 | 143,790 | +0.22(+0.44%) |
Mar 21, 2013 | 50.41 | 50.83 | 50.27 | 50.64 | 317,013 | +0.04(+0.09%) |
Mar 20, 2013 | 49.66 | 50.60 | 49.34 | 50.60 | 411,837 | +1.10(+2.22%) |
Mar 19, 2013 | 49.72 | 49.97 | 49.33 | 49.50 | 137,115 | -0.10(-0.21%) |
Mar 18, 2013 | 49.49 | 50.00 | 49.33 | 49.60 | 265,281 | -0.39(-0.79%) |
Mar 15, 2013 | 49.77 | 50.29 | 49.56 | 50.00 | 359,604 | +0.04(+0.08%) |
Mar 14, 2013 | 49.81 | 50.32 | 49.62 | 49.96 | 332,580 | +0.09(+0.17%) |
Mar 13, 2013 | 50.00 | 50.30 | 49.79 | 49.87 | 108,540 | -0.12(-0.24%) |
Mar 12, 2013 | 50.00 | 50.20 | 49.82 | 49.99 | 242,748 | -0.18(-0.35%) |
Mar 11, 2013 | 49.77 | 50.18 | 49.77 | 50.17 | 159,309 | +0.17(+0.33%) |
Mar 08, 2013 | 50.06 | 50.31 | 49.80 | 50.00 | 255,987 | +0.39(+0.79%) |
Mar 07, 2013 | 49.94 | 50.06 | 49.33 | 49.61 | 172,485 | -0.30(-0.59%) |
Mar 06, 2013 | 50.08 | 50.36 | 49.80 | 49.90 | 126,897 | -0.02(-0.05%) |
Mar 05, 2013 | 50.36 | 50.79 | 49.57 | 49.93 | 327,864 | -0.11(-0.21%) |
Mar 04, 2013 | 49.95 | 50.07 | 49.44 | 50.03 | 220,365 | -0.03(-0.06%) |