Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 90.80 | 92.90 | 88.30 | 91.80 | 52,104 | +0.30(+0.33%) |
Apr 29, 2014 | 90.30 | 94.10 | 90.30 | 91.50 | 36,927 | +2.10(+2.35%) |
Apr 28, 2014 | 93.60 | 94.10 | 87.20 | 89.40 | 74,504 | -3.50(-3.77%) |
Apr 25, 2014 | 95.40 | 95.90 | 92.80 | 92.90 | 64,787 | -3.20(-3.33%) |
Apr 24, 2014 | 96.00 | 98.25 | 94.05 | 96.10 | 52,079 | +0.50(+0.52%) |
Apr 23, 2014 | 91.50 | 98.40 | 90.70 | 95.60 | 93,706 | +4.30(+4.71%) |
Apr 22, 2014 | 95.40 | 95.40 | 90.00 | 91.30 | 75,210 | -4.40(-4.60%) |
Apr 21, 2014 | 95.90 | 96.40 | 91.20 | 95.70 | 75,954 | +0.50(+0.53%) |
Apr 17, 2014 | 93.10 | 95.20 | 95.20 | 95.20 | 64,120 | +2.40(+2.59%) |
Apr 16, 2014 | 91.30 | 95.40 | 90.10 | 92.80 | 100,245 | +2.10(+2.32%) |
Apr 15, 2014 | 90.00 | 92.80 | 88.60 | 90.70 | 110,170 | +0.90(+1.00%) |
Apr 14, 2014 | 88.40 | 93.00 | 87.00 | 89.80 | 81,340 | +2.30(+2.63%) |
Apr 11, 2014 | 84.80 | 88.50 | 84.40 | 87.50 | 90,512 | +2.40(+2.82%) |
Apr 10, 2014 | 85.90 | 88.70 | 84.30 | 85.10 | 64,358 | +0.20(+0.24%) |
Apr 09, 2014 | 85.40 | 86.00 | 83.30 | 84.90 | 29,057 | +0.20(+0.24%) |
Apr 08, 2014 | 83.10 | 85.60 | 82.50 | 84.70 | 37,940 | +1.70(+2.05%) |
Apr 07, 2014 | 85.80 | 86.65 | 81.50 | 83.00 | 41,651 | -3.70(-4.27%) |
Apr 04, 2014 | 86.80 | 87.80 | 84.10 | 86.70 | 55,006 | +0.60(+0.70%) |
Apr 03, 2014 | 85.10 | 88.00 | 85.10 | 86.10 | 53,466 | +1.10(+1.29%) |
Apr 02, 2014 | 83.70 | 85.50 | 83.30 | 85.00 | 61,110 | +1.50(+1.80%) |
Apr 01, 2014 | 84.00 | 84.80 | 82.80 | 83.50 | 34,338 | -0.20(-0.24%) |
Mar 31, 2014 | 84.20 | 84.80 | 83.10 | 83.70 | 53,920 | +0.20(+0.24%) |
Mar 28, 2014 | 83.00 | 84.40 | 82.40 | 83.50 | 54,842 | +0.60(+0.72%) |
Mar 27, 2014 | 81.00 | 83.40 | 80.20 | 82.90 | 39,966 | +1.60(+1.97%) |
Mar 26, 2014 | 84.00 | 84.40 | 80.90 | 81.30 | 37,268 | -1.90(-2.28%) |
Mar 25, 2014 | 83.70 | 85.50 | 82.90 | 83.20 | 52,077 | +0.20(+0.24%) |
Mar 24, 2014 | 85.00 | 86.14 | 80.80 | 83.00 | 68,722 | -1.60(-1.89%) |
Mar 21, 2014 | 82.30 | 85.50 | 82.30 | 84.60 | 83,931 | +2.50(+3.05%) |
Mar 20, 2014 | 80.40 | 84.80 | 80.00 | 82.10 | 91,498 | -2.70(-3.18%) |
Mar 19, 2014 | 87.50 | 89.50 | 84.15 | 84.80 | 97,880 | -2.80(-3.20%) |
Mar 18, 2014 | 83.60 | 87.80 | 83.30 | 87.60 | 64,887 | +3.90(+4.66%) |
Mar 17, 2014 | 87.00 | 90.00 | 83.00 | 83.70 | 100,785 | -2.40(-2.79%) |
Mar 14, 2014 | 83.10 | 87.00 | 81.20 | 86.10 | 130,114 | +6.20(+7.76%) |
Mar 13, 2014 | 76.10 | 86.00 | 75.80 | 79.90 | 212,675 | +6.90(+9.45%) |
Mar 12, 2014 | 70.80 | 74.70 | 70.30 | 73.00 | 47,587 | +2.00(+2.82%) |
Mar 11, 2014 | 73.70 | 75.00 | 70.55 | 71.00 | 57,941 | -2.50(-3.40%) |
Mar 10, 2014 | 79.40 | 79.50 | 72.00 | 73.50 | 106,912 | -3.80(-4.92%) |
Mar 07, 2014 | 75.60 | 79.50 | 74.50 | 77.30 | 110,283 | +5.90(+8.26%) |
Mar 06, 2014 | 71.90 | 72.30 | 71.00 | 71.40 | 18,679 | -0.10(-0.14%) |
Mar 05, 2014 | 73.20 | 74.00 | 71.00 | 71.50 | 43,198 | -1.50(-2.05%) |
Mar 04, 2014 | 70.00 | 74.40 | 69.80 | 73.00 | 91,866 | +3.20(+4.58%) |
Mar 03, 2014 | 67.20 | 69.95 | 67.20 | 69.80 | 36,710 | +2.10(+3.10%) |
Feb 28, 2014 | 66.10 | 68.60 | 65.70 | 67.70 | 22,361 | +1.30(+1.96%) |
Feb 27, 2014 | 66.50 | 67.90 | 65.53 | 66.40 | 32,081 | +0.00(+0.00%) |
Feb 26, 2014 | 67.20 | 67.30 | 65.30 | 66.40 | 16,363 | -0.50(-0.75%) |
Feb 25, 2014 | 68.20 | 68.30 | 66.20 | 66.90 | 19,602 | -1.60(-2.34%) |
Feb 24, 2014 | 67.90 | 69.90 | 67.40 | 68.50 | 29,382 | +1.10(+1.63%) |
Feb 21, 2014 | 69.40 | 69.40 | 65.80 | 67.40 | 43,991 | -1.80(-2.60%) |
Feb 20, 2014 | 67.40 | 69.80 | 67.40 | 69.20 | 36,312 | +1.40(+2.06%) |
Feb 19, 2014 | 67.40 | 69.50 | 66.30 | 67.80 | 60,387 | -0.10(-0.15%) |
Feb 18, 2014 | 65.00 | 69.00 | 65.00 | 67.90 | 50,731 | +3.10(+4.78%) |
Feb 14, 2014 | 64.80 | 64.80 | 64.80 | 64.80 | 34,270 | +0.00(+0.00%) |
Feb 13, 2014 | 63.70 | 65.70 | 63.60 | 64.80 | 48,931 | +0.30(+0.47%) |
Feb 12, 2014 | 65.40 | 66.30 | 64.10 | 64.50 | 36,250 | -0.90(-1.38%) |
Feb 11, 2014 | 64.40 | 65.80 | 64.00 | 65.40 | 22,575 | +1.20(+1.87%) |
Feb 10, 2014 | 63.50 | 64.20 | 62.50 | 64.20 | 40,120 | +0.40(+0.63%) |
Feb 07, 2014 | 65.20 | 65.50 | 63.10 | 63.80 | 44,207 | -1.40(-2.15%) |
Feb 06, 2014 | 65.40 | 66.90 | 65.00 | 65.20 | 24,944 | +0.00(+0.00%) |
Feb 05, 2014 | 65.60 | 68.40 | 64.40 | 65.20 | 68,601 | -0.50(-0.76%) |
Feb 04, 2014 | 64.30 | 66.20 | 62.65 | 65.70 | 163,730 | +0.40(+0.61%) |
Feb 03, 2014 | 67.60 | 68.00 | 64.30 | 65.30 | 51,003 | -2.20(-3.26%) |
Jan 31, 2014 | 68.10 | 68.80 | 64.90 | 67.50 | 135,766 | -2.30(-3.30%) |
Jan 30, 2014 | 67.10 | 70.70 | 66.30 | 69.80 | 98,418 | +3.30(+4.96%) |
Jan 29, 2014 | 66.40 | 66.90 | 65.50 | 66.50 | 32,569 | -0.60(-0.89%) |
Jan 28, 2014 | 64.30 | 67.30 | 64.30 | 67.10 | 40,793 | +2.70(+4.19%) |
Jan 27, 2014 | 67.00 | 67.20 | 62.60 | 64.40 | 32,979 | -2.20(-3.30%) |
Jan 24, 2014 | 65.40 | 67.40 | 64.20 | 66.60 | 35,238 | +0.60(+0.91%) |
Jan 23, 2014 | 67.20 | 67.70 | 65.50 | 66.00 | 37,658 | -1.20(-1.79%) |
Jan 22, 2014 | 66.50 | 67.90 | 65.50 | 67.20 | 41,829 | +0.80(+1.20%) |
Jan 21, 2014 | 66.00 | 67.40 | 64.50 | 66.40 | 41,979 | +1.80(+2.79%) |
Jan 17, 2014 | 66.20 | 64.60 | 64.60 | 64.60 | 22,060 | -1.90(-2.86%) |
Jan 16, 2014 | 66.00 | 66.80 | 65.00 | 66.50 | 14,575 | +0.50(+0.76%) |
Jan 15, 2014 | 66.00 | 67.62 | 65.50 | 66.00 | 23,344 | +0.00(+0.00%) |
Jan 14, 2014 | 64.90 | 67.50 | 64.30 | 66.00 | 35,092 | +1.30(+2.01%) |
Jan 13, 2014 | 66.00 | 66.70 | 63.00 | 64.70 | 50,354 | -1.30(-1.97%) |
Jan 10, 2014 | 67.40 | 67.70 | 65.00 | 66.00 | 23,306 | -1.10(-1.64%) |
Jan 09, 2014 | 66.70 | 68.40 | 65.60 | 67.10 | 37,412 | +0.40(+0.60%) |
Jan 08, 2014 | 65.00 | 69.90 | 64.60 | 66.70 | 73,421 | +1.20(+1.83%) |
Jan 07, 2014 | 63.60 | 67.40 | 62.50 | 65.50 | 52,098 | +2.40(+3.80%) |
Jan 06, 2014 | 64.70 | 65.60 | 61.80 | 63.10 | 35,693 | -1.00(-1.56%) |
Jan 03, 2014 | 62.60 | 65.00 | 61.60 | 64.10 | 29,422 | +1.40(+2.23%) |
Jan 02, 2014 | 64.70 | 64.70 | 61.30 | 62.70 | 42,380 | -2.60(-3.98%) |
Dec 31, 2013 | 63.30 | 65.30 | 65.30 | 65.30 | 68,860 | +2.20(+3.49%) |
Dec 30, 2013 | 64.00 | 64.50 | 62.80 | 63.10 | 38,090 | -0.70(-1.10%) |
Dec 27, 2013 | 65.20 | 65.40 | 63.30 | 63.80 | 20,593 | -0.90(-1.39%) |
Dec 26, 2013 | 64.70 | 65.90 | 63.50 | 64.70 | 23,995 | +0.10(+0.15%) |
Dec 24, 2013 | 63.50 | 65.00 | 62.60 | 64.60 | 14,535 | +1.50(+2.38%) |
Dec 23, 2013 | 66.30 | 66.40 | 62.50 | 63.10 | 31,849 | -1.10(-1.71%) |
Dec 20, 2013 | 60.70 | 65.00 | 60.70 | 64.20 | 88,551 | +4.30(+7.18%) |
Dec 19, 2013 | 58.90 | 61.10 | 58.90 | 59.90 | 31,195 | +0.80(+1.35%) |
Dec 18, 2013 | 59.60 | 59.90 | 57.90 | 59.10 | 37,555 | -0.50(-0.84%) |
Dec 17, 2013 | 60.30 | 60.45 | 57.04 | 59.60 | 34,310 | -0.50(-0.83%) |
Dec 16, 2013 | 59.70 | 60.76 | 59.30 | 60.10 | 30,866 | +0.70(+1.18%) |
Dec 13, 2013 | 60.20 | 60.30 | 58.70 | 59.40 | 26,027 | -0.90(-1.49%) |
Dec 12, 2013 | 59.60 | 61.00 | 58.70 | 60.30 | 34,368 | +0.50(+0.84%) |
Dec 11, 2013 | 58.20 | 60.50 | 58.00 | 59.80 | 47,694 | +0.80(+1.36%) |
Dec 10, 2013 | 59.30 | 60.40 | 57.20 | 59.00 | 74,816 | -0.70(-1.17%) |
Dec 09, 2013 | 61.10 | 61.60 | 59.15 | 59.70 | 46,035 | -1.50(-2.45%) |
Dec 06, 2013 | 66.70 | 66.70 | 60.50 | 61.20 | 65,067 | -4.70(-7.13%) |
Dec 05, 2013 | 66.60 | 67.20 | 65.60 | 65.90 | 23,767 | -1.10(-1.64%) |
Dec 04, 2013 | 67.00 | 67.70 | 65.50 | 67.00 | 23,127 | +0.20(+0.30%) |
Dec 03, 2013 | 66.90 | 67.85 | 65.70 | 66.80 | 21,841 | -0.40(-0.60%) |
Dec 02, 2013 | 66.60 | 67.85 | 65.50 | 67.20 | 32,883 | +0.70(+1.05%) |
Nov 29, 2013 | 65.20 | 68.00 | 64.50 | 66.50 | 28,926 | +1.70(+2.62%) |
Nov 27, 2013 | 65.20 | 65.60 | 63.95 | 64.80 | 27,009 | -0.90(-1.37%) |
Nov 26, 2013 | 63.50 | 66.30 | 63.50 | 65.70 | 44,607 | +2.20(+3.46%) |
Nov 25, 2013 | 65.80 | 65.80 | 63.40 | 63.50 | 33,504 | -2.60(-3.93%) |
Nov 22, 2013 | 65.30 | 66.60 | 64.10 | 66.10 | 20,914 | +0.70(+1.07%) |
Nov 21, 2013 | 63.20 | 66.60 | 63.00 | 65.40 | 44,437 | +2.70(+4.31%) |
Nov 20, 2013 | 65.80 | 66.00 | 61.40 | 62.70 | 72,837 | -2.60(-3.98%) |
Nov 19, 2013 | 65.10 | 66.90 | 64.20 | 65.30 | 61,244 | +0.30(+0.46%) |
Nov 18, 2013 | 67.80 | 68.50 | 63.20 | 65.00 | 51,869 | -2.40(-3.56%) |
Nov 15, 2013 | 67.50 | 67.90 | 66.10 | 67.40 | 30,185 | +0.20(+0.30%) |
Nov 14, 2013 | 66.90 | 67.40 | 64.10 | 67.20 | 44,424 | +0.30(+0.45%) |
Nov 13, 2013 | 65.40 | 70.50 | 65.30 | 66.90 | 82,180 | +0.70(+1.06%) |
Nov 12, 2013 | 67.50 | 67.80 | 64.80 | 66.20 | 39,629 | -1.70(-2.50%) |
Nov 11, 2013 | 68.90 | 68.90 | 66.30 | 67.90 | 41,079 | -1.20(-1.74%) |
Nov 08, 2013 | 63.80 | 70.40 | 63.40 | 69.10 | 52,825 | +5.40(+8.48%) |
Nov 07, 2013 | 67.50 | 71.50 | 62.20 | 63.70 | 97,624 | -1.60(-2.45%) |
Nov 06, 2013 | 68.60 | 69.00 | 63.80 | 65.30 | 46,529 | -3.00(-4.39%) |
Nov 05, 2013 | 68.90 | 69.40 | 66.80 | 68.30 | 49,772 | -0.60(-0.87%) |
Nov 04, 2013 | 67.00 | 69.10 | 66.80 | 68.90 | 32,895 | +2.10(+3.14%) |
Nov 01, 2013 | 68.00 | 68.60 | 66.10 | 66.80 | 53,684 | -1.50(-2.20%) |
Oct 31, 2013 | 69.50 | 69.90 | 66.70 | 68.30 | 64,831 | -1.30(-1.87%) |
Oct 30, 2013 | 71.70 | 72.10 | 68.50 | 69.60 | 82,317 | -1.80(-2.52%) |
Oct 29, 2013 | 70.30 | 72.10 | 70.10 | 71.40 | 39,109 | +0.60(+0.85%) |
Oct 28, 2013 | 72.00 | 72.40 | 69.95 | 70.80 | 42,286 | -1.20(-1.67%) |
Oct 25, 2013 | 71.90 | 72.80 | 70.20 | 72.00 | 51,308 | +0.10(+0.14%) |
Oct 24, 2013 | 70.00 | 72.40 | 70.00 | 71.90 | 71,659 | +1.80(+2.57%) |
Oct 23, 2013 | 68.20 | 71.20 | 65.10 | 70.10 | 85,577 | +0.90(+1.30%) |
Oct 22, 2013 | 68.30 | 70.00 | 66.10 | 69.20 | 122,415 | -1.70(-2.40%) |
Oct 21, 2013 | 75.10 | 75.60 | 68.70 | 70.90 | 144,462 | -5.00(-6.59%) |
Oct 18, 2013 | 68.60 | 75.90 | 68.30 | 75.90 | 354,464 | +10.00(+15.17%) |
Oct 17, 2013 | 62.90 | 66.20 | 62.70 | 65.90 | 101,172 | +2.80(+4.44%) |
Oct 16, 2013 | 60.00 | 63.70 | 59.70 | 63.10 | 118,603 | +4.20(+7.13%) |
Oct 15, 2013 | 56.70 | 59.10 | 56.60 | 58.90 | 46,222 | +1.90(+3.33%) |
Oct 14, 2013 | 57.80 | 57.90 | 56.50 | 57.00 | 36,919 | -0.60(-1.04%) |
Oct 11, 2013 | 56.90 | 57.90 | 56.50 | 57.60 | 23,313 | +0.20(+0.35%) |
Oct 10, 2013 | 57.00 | 58.40 | 56.50 | 57.40 | 27,687 | +1.40(+2.50%) |
Oct 09, 2013 | 55.60 | 56.60 | 54.20 | 56.00 | 51,812 | +0.40(+0.72%) |
Oct 08, 2013 | 56.30 | 57.40 | 55.30 | 55.60 | 54,377 | -0.10(-0.18%) |
Oct 07, 2013 | 53.50 | 55.80 | 53.50 | 55.70 | 83,724 | +1.40(+2.58%) |
Oct 04, 2013 | 52.80 | 54.75 | 52.80 | 54.30 | 40,128 | +1.50(+2.84%) |
Oct 03, 2013 | 54.20 | 54.70 | 51.80 | 52.80 | 44,221 | -1.70(-3.12%) |
Oct 02, 2013 | 54.20 | 54.90 | 53.80 | 54.50 | 24,551 | -0.20(-0.37%) |
Oct 01, 2013 | 54.20 | 55.00 | 53.60 | 54.70 | 30,522 | +0.00(+0.00%) |
Sep 30, 2013 | 52.00 | 54.90 | 51.70 | 54.70 | 60,689 | +1.70(+3.21%) |
Sep 27, 2013 | 51.70 | 53.20 | 51.70 | 53.00 | 59,789 | +1.00(+1.92%) |
Sep 26, 2013 | 52.00 | 52.75 | 50.90 | 52.00 | 42,671 | +0.00(+0.00%) |
Sep 25, 2013 | 52.80 | 53.00 | 50.90 | 52.00 | 54,974 | -0.50(-0.95%) |
Sep 24, 2013 | 51.70 | 52.86 | 51.00 | 52.50 | 26,668 | +0.90(+1.74%) |
Sep 23, 2013 | 51.00 | 51.80 | 50.10 | 51.60 | 25,145 | +0.40(+0.78%) |
Sep 20, 2013 | 51.20 | 51.60 | 50.10 | 51.20 | 58,929 | +0.20(+0.39%) |
Sep 19, 2013 | 50.50 | 52.00 | 50.20 | 51.00 | 30,306 | +1.00(+2.00%) |
Sep 18, 2013 | 50.50 | 50.70 | 49.45 | 50.00 | 55,955 | -0.30(-0.60%) |
Sep 17, 2013 | 49.50 | 50.90 | 48.30 | 50.30 | 33,823 | +1.30(+2.65%) |
Sep 16, 2013 | 49.60 | 50.00 | 48.80 | 49.00 | 39,877 | -1.00(-2.00%) |
Sep 13, 2013 | 48.40 | 50.20 | 48.40 | 50.00 | 30,992 | +1.50(+3.09%) |
Sep 12, 2013 | 47.50 | 48.80 | 47.30 | 48.50 | 26,917 | +1.00(+2.11%) |
Sep 11, 2013 | 48.10 | 48.70 | 47.10 | 47.50 | 28,921 | -0.80(-1.66%) |
Sep 10, 2013 | 48.20 | 49.00 | 47.74 | 48.30 | 45,646 | +0.10(+0.21%) |
Sep 09, 2013 | 46.50 | 48.40 | 46.10 | 48.20 | 86,600 | +3.10(+6.87%) |
Sep 06, 2013 | 46.00 | 46.00 | 44.90 | 45.10 | 22,264 | -0.50(-1.10%) |
Sep 05, 2013 | 46.00 | 46.00 | 45.40 | 45.60 | 14,977 | -0.20(-0.44%) |
Sep 04, 2013 | 45.40 | 46.30 | 45.40 | 45.80 | 26,626 | +0.20(+0.44%) |
Sep 03, 2013 | 45.60 | 46.10 | 45.20 | 45.60 | 21,181 | +0.70(+1.56%) |
Aug 30, 2013 | 46.00 | 46.20 | 44.60 | 44.90 | 25,393 | -1.20(-2.60%) |
Aug 29, 2013 | 47.30 | 47.80 | 45.60 | 46.10 | 34,084 | -0.90(-1.91%) |
Aug 28, 2013 | 43.80 | 47.40 | 43.80 | 47.00 | 68,571 | +3.00(+6.82%) |
Aug 27, 2013 | 42.60 | 44.20 | 42.60 | 44.00 | 73,399 | +0.80(+1.85%) |
Aug 26, 2013 | 42.40 | 44.40 | 42.30 | 43.20 | 19,890 | +0.70(+1.65%) |
Aug 23, 2013 | 42.70 | 43.10 | 41.90 | 42.50 | 38,191 | -0.30(-0.70%) |
Aug 22, 2013 | 41.40 | 43.00 | 41.40 | 42.80 | 36,705 | +1.50(+3.63%) |
Aug 21, 2013 | 41.90 | 42.40 | 41.30 | 41.30 | 48,956 | -0.90(-2.13%) |
Aug 20, 2013 | 41.40 | 42.50 | 41.10 | 42.20 | 18,404 | +0.70(+1.69%) |
Aug 19, 2013 | 43.40 | 43.40 | 40.80 | 41.50 | 20,975 | -1.80(-4.16%) |
Aug 16, 2013 | 42.60 | 43.80 | 42.60 | 43.30 | 18,271 | +0.50(+1.17%) |
Aug 15, 2013 | 43.60 | 43.80 | 42.50 | 42.80 | 30,408 | -1.10(-2.51%) |
Aug 14, 2013 | 44.00 | 44.90 | 43.30 | 43.90 | 31,894 | +0.80(+1.86%) |
Aug 13, 2013 | 43.70 | 45.00 | 43.00 | 43.10 | 55,316 | -0.20(-0.46%) |
Aug 12, 2013 | 44.50 | 45.50 | 42.40 | 43.30 | 39,491 | -0.70(-1.59%) |
Aug 09, 2013 | 42.30 | 45.20 | 42.30 | 44.00 | 97,511 | +2.00(+4.76%) |
Aug 08, 2013 | 42.60 | 43.30 | 41.70 | 42.00 | 26,040 | -0.30(-0.71%) |
Aug 07, 2013 | 42.20 | 42.45 | 41.30 | 42.30 | 17,841 | +0.20(+0.48%) |
Aug 06, 2013 | 42.80 | 43.10 | 42.00 | 42.10 | 25,885 | -0.60(-1.41%) |
Aug 05, 2013 | 42.10 | 43.00 | 41.80 | 42.70 | 29,124 | +0.80(+1.91%) |
Aug 02, 2013 | 41.70 | 43.00 | 41.30 | 41.90 | 38,354 | +0.10(+0.24%) |
Aug 01, 2013 | 41.40 | 43.08 | 40.85 | 41.80 | 52,988 | +1.80(+4.50%) |
Jul 31, 2013 | 40.50 | 40.90 | 39.80 | 40.00 | 23,937 | -0.30(-0.74%) |
Jul 30, 2013 | 40.50 | 40.60 | 39.60 | 40.30 | 8,910 | +0.00(+0.00%) |
Jul 29, 2013 | 39.60 | 40.70 | 39.10 | 40.30 | 14,519 | +0.40(+1.00%) |
Jul 26, 2013 | 39.90 | 40.20 | 39.65 | 39.90 | 24,439 | -0.60(-1.48%) |
Jul 25, 2013 | 39.60 | 41.40 | 39.60 | 40.50 | 20,110 | +0.70(+1.76%) |
Jul 24, 2013 | 42.30 | 42.30 | 39.20 | 39.80 | 39,433 | -2.50(-5.91%) |
Jul 23, 2013 | 42.00 | 42.60 | 41.95 | 42.30 | 15,702 | +0.30(+0.71%) |
Jul 22, 2013 | 41.30 | 42.00 | 41.00 | 42.00 | 37,445 | +1.00(+2.44%) |
Jul 19, 2013 | 40.50 | 41.30 | 40.50 | 41.00 | 28,218 | +0.30(+0.74%) |
Jul 18, 2013 | 38.70 | 41.50 | 38.60 | 40.70 | 74,682 | +2.70(+7.11%) |
Jul 17, 2013 | 37.90 | 38.90 | 37.74 | 38.00 | 15,384 | +0.00(+0.00%) |
Jul 16, 2013 | 37.90 | 38.90 | 37.70 | 38.00 | 19,143 | +0.00(+0.00%) |
Jul 15, 2013 | 37.80 | 38.60 | 37.50 | 38.00 | 28,463 | +0.30(+0.80%) |
Jul 12, 2013 | 37.00 | 37.90 | 37.00 | 37.70 | 13,730 | +0.60(+1.62%) |
Jul 11, 2013 | 37.30 | 37.40 | 36.70 | 37.10 | 29,701 | +0.50(+1.37%) |
Jul 10, 2013 | 36.90 | 37.09 | 36.40 | 36.60 | 24,970 | -0.50(-1.35%) |
Jul 09, 2013 | 37.10 | 37.40 | 36.70 | 37.10 | 16,522 | +0.10(+0.27%) |
Jul 08, 2013 | 36.90 | 38.10 | 36.30 | 37.00 | 21,054 | +0.60(+1.65%) |
Jul 05, 2013 | 35.10 | 36.40 | 34.60 | 36.40 | 21,329 | +2.00(+5.81%) |
Jul 03, 2013 | 34.60 | 34.70 | 34.20 | 34.40 | 23,242 | -0.20(-0.58%) |
Jul 02, 2013 | 34.40 | 35.10 | 34.10 | 34.60 | 24,188 | +0.10(+0.29%) |
Jul 01, 2013 | 34.40 | 35.10 | 34.00 | 34.50 | 10,417 | +0.80(+2.37%) |
Jun 28, 2013 | 35.00 | 35.30 | 33.40 | 33.70 | 38,127 | -0.70(-2.03%) |
Jun 27, 2013 | 34.50 | 34.90 | 34.10 | 34.40 | 12,358 | +0.20(+0.58%) |
Jun 26, 2013 | 34.40 | 34.80 | 34.20 | 34.20 | 15,006 | +0.60(+1.79%) |
Jun 25, 2013 | 33.00 | 33.80 | 33.00 | 33.60 | 20,079 | +0.90(+2.75%) |
Jun 24, 2013 | 33.50 | 33.50 | 32.00 | 32.70 | 32,497 | -1.70(-4.94%) |
Jun 21, 2013 | 34.00 | 34.40 | 33.30 | 34.40 | 30,547 | +0.30(+0.88%) |
Jun 20, 2013 | 33.90 | 34.85 | 31.90 | 34.10 | 25,903 | -1.00(-2.85%) |
Jun 19, 2013 | 35.90 | 36.10 | 35.10 | 35.10 | 10,510 | -1.00(-2.77%) |
Jun 18, 2013 | 35.30 | 36.30 | 34.80 | 36.10 | 16,279 | +0.80(+2.27%) |
Jun 17, 2013 | 35.40 | 35.40 | 34.60 | 35.30 | 9,068 | +0.50(+1.44%) |
Jun 14, 2013 | 35.50 | 35.50 | 34.30 | 34.80 | 24,204 | -0.70(-1.97%) |
Jun 13, 2013 | 35.70 | 35.80 | 35.20 | 35.50 | 18,534 | -0.10(-0.28%) |
Jun 12, 2013 | 35.70 | 35.80 | 35.08 | 35.60 | 14,965 | +0.20(+0.56%) |
Jun 11, 2013 | 35.40 | 35.80 | 35.00 | 35.40 | 16,541 | -0.50(-1.39%) |
Jun 10, 2013 | 35.70 | 36.90 | 35.60 | 35.90 | 23,214 | -0.10(-0.28%) |
Jun 07, 2013 | 37.90 | 38.40 | 35.80 | 36.00 | 45,839 | -1.40(-3.74%) |
Jun 06, 2013 | 36.20 | 37.40 | 36.00 | 37.40 | 17,966 | +1.20(+3.31%) |
Jun 05, 2013 | 36.80 | 36.90 | 36.00 | 36.20 | 20,264 | -0.90(-2.43%) |
Jun 04, 2013 | 37.70 | 37.80 | 36.60 | 37.10 | 15,421 | -0.60(-1.59%) |
Jun 03, 2013 | 37.20 | 38.10 | 36.50 | 37.70 | 31,026 | +0.50(+1.34%) |
May 31, 2013 | 38.00 | 38.40 | 37.10 | 37.20 | 23,602 | -1.00(-2.62%) |
May 30, 2013 | 37.90 | 38.50 | 37.50 | 38.20 | 14,410 | +0.60(+1.60%) |
May 29, 2013 | 37.00 | 38.20 | 36.90 | 37.60 | 30,987 | +0.20(+0.53%) |
May 28, 2013 | 37.00 | 38.70 | 36.50 | 37.40 | 54,904 | +1.20(+3.31%) |
May 24, 2013 | 36.20 | 36.70 | 35.40 | 36.20 | 46,911 | -0.30(-0.82%) |
May 23, 2013 | 36.30 | 37.20 | 35.90 | 36.50 | 36,699 | -0.40(-1.08%) |
May 22, 2013 | 37.60 | 37.70 | 36.22 | 36.90 | 34,522 | -0.40(-1.07%) |
May 21, 2013 | 36.80 | 38.30 | 36.50 | 37.30 | 44,781 | +0.60(+1.63%) |
May 20, 2013 | 36.30 | 37.40 | 36.00 | 36.70 | 30,188 | +0.40(+1.10%) |
May 17, 2013 | 35.50 | 36.30 | 35.10 | 36.30 | 27,561 | +0.90(+2.54%) |
May 16, 2013 | 35.50 | 35.90 | 35.00 | 35.40 | 12,708 | -0.30(-0.84%) |
May 15, 2013 | 35.50 | 36.00 | 35.10 | 35.70 | 18,899 | +1.30(+3.78%) |
May 13, 2013 | 35.20 | 35.70 | 34.00 | 34.40 | 58,176 | -2.40(-6.52%) |
May 10, 2013 | 37.10 | 37.50 | 36.40 | 36.80 | 21,828 | +0.00(+0.00%) |
May 09, 2013 | 36.10 | 37.30 | 35.60 | 36.80 | 23,487 | +0.40(+1.10%) |
May 08, 2013 | 36.50 | 36.60 | 36.10 | 36.40 | 20,630 | -0.10(-0.27%) |
May 07, 2013 | 36.80 | 37.10 | 36.10 | 36.50 | 23,673 | -0.20(-0.54%) |
May 06, 2013 | 36.50 | 36.80 | 36.40 | 36.70 | 14,269 | +0.50(+1.38%) |
May 03, 2013 | 35.90 | 36.40 | 35.10 | 36.20 | 20,304 | +1.10(+3.13%) |
May 02, 2013 | 34.10 | 35.40 | 33.90 | 35.10 | 23,994 | +1.10(+3.24%) |