Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 145.00 | 154.00 | 144.56 | 152.00 | 2,276,322 | +1.18(+0.78%) |
Jan 30, 2014 | 147.02 | 151.59 | 147.02 | 150.82 | 1,432,831 | +4.15(+2.83%) |
Jan 29, 2014 | 142.98 | 154.99 | 140.05 | 146.67 | 4,405,343 | +2.14(+1.48%) |
Jan 28, 2014 | 139.38 | 145.32 | 139.01 | 144.53 | 3,570,546 | +4.28(+3.05%) |
Jan 27, 2014 | 136.00 | 142.16 | 135.87 | 140.25 | 2,747,447 | +1.63(+1.18%) |
Jan 24, 2014 | 142.64 | 143.50 | 136.51 | 138.62 | 2,219,538 | -5.48(-3.80%) |
Jan 23, 2014 | 144.09 | 144.36 | 140.66 | 144.10 | 2,336,908 | -0.63(-0.44%) |
Jan 22, 2014 | 142.60 | 148.48 | 140.05 | 144.73 | 3,528,434 | +3.53(+2.50%) |
Jan 21, 2014 | 141.69 | 142.00 | 139.10 | 141.20 | 3,561,105 | +4.86(+3.56%) |
Jan 17, 2014 | 135.36 | 136.34 | 136.34 | 136.34 | 7,204,100 | +11.08(+8.85%) |
Jan 16, 2014 | 126.94 | 127.00 | 123.75 | 125.26 | 2,874,743 | +4.14(+3.42%) |
Jan 15, 2014 | 121.51 | 123.14 | 120.15 | 121.12 | 2,382,778 | -0.39(-0.32%) |
Jan 14, 2014 | 114.67 | 122.35 | 113.50 | 121.51 | 4,173,436 | +7.58(+6.65%) |
Jan 13, 2014 | 117.04 | 117.04 | 113.15 | 113.93 | 1,625,777 | -2.74(-2.35%) |
Jan 10, 2014 | 116.13 | 117.50 | 114.16 | 116.67 | 1,429,893 | +1.87(+1.63%) |
Jan 09, 2014 | 115.05 | 115.75 | 114.26 | 114.80 | 1,472,816 | +0.83(+0.73%) |
Jan 08, 2014 | 112.86 | 114.12 | 112.18 | 113.97 | 1,418,219 | +1.46(+1.30%) |
Jan 07, 2014 | 109.72 | 112.76 | 109.31 | 112.51 | 1,019,726 | +3.64(+3.34%) |
Jan 06, 2014 | 109.19 | 110.17 | 107.44 | 108.87 | 1,185,313 | +0.26(+0.24%) |
Jan 03, 2014 | 109.13 | 109.87 | 106.79 | 108.61 | 1,088,203 | -1.73(-1.57%) |
Jan 02, 2014 | 110.48 | 110.60 | 108.91 | 110.34 | 654,500 | -0.25(-0.23%) |
Dec 31, 2013 | 110.67 | 110.59 | 110.59 | 110.59 | 520,000 | +0.39(+0.35%) |
Dec 30, 2013 | 110.37 | 115.00 | 108.99 | 110.20 | 587,016 | -0.18(-0.16%) |
Dec 27, 2013 | 109.69 | 110.54 | 108.38 | 110.38 | 613,634 | +1.72(+1.58%) |
Dec 26, 2013 | 108.36 | 109.42 | 107.52 | 108.66 | 652,055 | +0.54(+0.50%) |
Dec 24, 2013 | 107.17 | 108.13 | 105.96 | 108.12 | 441,051 | +0.74(+0.69%) |
Dec 23, 2013 | 105.26 | 109.88 | 105.26 | 107.38 | 1,211,743 | +2.46(+2.34%) |
Dec 20, 2013 | 103.21 | 106.21 | 102.30 | 104.92 | 5,962,159 | +1.41(+1.36%) |
Dec 19, 2013 | 105.41 | 105.51 | 103.00 | 103.51 | 920,745 | -1.11(-1.06%) |
Dec 18, 2013 | 103.42 | 104.81 | 102.16 | 104.62 | 1,192,237 | +2.62(+2.57%) |
Dec 17, 2013 | 102.68 | 103.73 | 101.26 | 102.00 | 1,254,135 | -0.60(-0.58%) |
Dec 16, 2013 | 102.43 | 104.26 | 102.31 | 102.60 | 909,287 | +0.17(+0.17%) |
Dec 13, 2013 | 101.10 | 102.57 | 100.96 | 102.43 | 1,010,003 | +1.43(+1.42%) |
Dec 12, 2013 | 99.38 | 101.42 | 99.05 | 101.00 | 1,461,993 | +1.74(+1.75%) |
Dec 11, 2013 | 99.85 | 102.67 | 99.05 | 99.26 | 1,079,347 | -0.71(-0.71%) |
Dec 10, 2013 | 100.73 | 101.38 | 98.51 | 99.97 | 1,037,672 | -1.36(-1.34%) |
Dec 09, 2013 | 100.00 | 101.80 | 99.27 | 101.33 | 1,047,096 | +2.08(+2.10%) |
Dec 06, 2013 | 98.25 | 99.27 | 97.65 | 99.25 | 0 | +1.60(+1.64%) |
Dec 05, 2013 | 97.40 | 98.77 | 96.73 | 97.65 | 0 | -0.42(-0.43%) |
Dec 04, 2013 | 96.77 | 98.58 | 96.51 | 98.07 | 0 | +0.78(+0.80%) |
Dec 03, 2013 | 97.80 | 98.60 | 96.87 | 97.29 | 1,217,305 | -1.19(-1.21%) |
Dec 02, 2013 | 97.87 | 98.64 | 96.75 | 98.48 | 0 | +0.48(+0.49%) |
Nov 29, 2013 | 99.46 | 100.00 | 97.10 | 98.00 | 0 | -1.37(-1.38%) |
Nov 27, 2013 | 98.93 | 99.69 | 97.61 | 99.37 | 0 | +1.08(+1.10%) |
Nov 26, 2013 | 97.64 | 98.49 | 96.53 | 98.29 | 0 | -0.06(-0.06%) |
Nov 25, 2013 | 100.00 | 100.99 | 97.58 | 98.35 | 1,680,826 | -1.48(-1.48%) |
Nov 22, 2013 | 98.85 | 100.00 | 98.02 | 99.83 | 0 | +0.98(+0.99%) |
Nov 21, 2013 | 93.00 | 99.70 | 92.45 | 98.85 | 0 | +6.55(+7.10%) |
Nov 20, 2013 | 91.28 | 93.86 | 91.26 | 92.30 | 0 | +0.94(+1.03%) |
Nov 19, 2013 | 92.00 | 92.56 | 91.03 | 91.36 | 832,101 | -0.74(-0.80%) |
Nov 18, 2013 | 93.53 | 94.03 | 91.80 | 92.10 | 0 | -1.43(-1.53%) |
Nov 15, 2013 | 93.21 | 94.27 | 93.13 | 93.53 | 0 | -0.57(-0.61%) |
Nov 14, 2013 | 95.61 | 95.92 | 93.57 | 94.10 | 0 | -1.21(-1.27%) |
Nov 13, 2013 | 95.95 | 96.00 | 95.02 | 95.31 | 0 | -1.21(-1.25%) |
Nov 12, 2013 | 95.61 | 96.73 | 95.13 | 96.52 | 0 | +0.32(+0.33%) |
Nov 11, 2013 | 96.23 | 96.69 | 94.86 | 96.20 | 0 | +0.15(+0.16%) |
Nov 08, 2013 | 93.13 | 96.21 | 93.13 | 96.05 | 0 | +3.06(+3.29%) |
Nov 07, 2013 | 94.38 | 95.15 | 91.65 | 92.99 | 1,143,881 | -1.43(-1.51%) |
Nov 06, 2013 | 95.21 | 95.50 | 93.19 | 94.42 | 1,005,560 | -1.02(-1.07%) |
Nov 05, 2013 | 96.13 | 96.60 | 95.12 | 95.44 | 0 | -1.38(-1.43%) |
Nov 04, 2013 | 95.69 | 97.19 | 94.65 | 96.82 | 0 | +1.11(+1.16%) |
Nov 01, 2013 | 93.48 | 95.97 | 93.00 | 95.71 | 0 | +2.20(+2.36%) |
Oct 31, 2013 | 93.14 | 94.43 | 92.78 | 93.51 | 1,132,932 | +0.49(+0.53%) |
Oct 30, 2013 | 94.32 | 94.36 | 92.58 | 93.02 | 1,373,195 | -1.35(-1.43%) |
Oct 29, 2013 | 92.99 | 94.43 | 92.05 | 94.37 | 0 | +1.61(+1.74%) |
Oct 28, 2013 | 93.68 | 93.84 | 91.55 | 92.76 | 0 | -0.53(-0.57%) |
Oct 25, 2013 | 92.49 | 93.31 | 92.00 | 93.29 | 0 | +0.48(+0.52%) |
Oct 24, 2013 | 92.51 | 93.17 | 91.01 | 92.81 | 0 | +0.30(+0.32%) |
Oct 23, 2013 | 88.80 | 94.86 | 87.81 | 92.51 | 0 | +2.46(+2.73%) |
Oct 22, 2013 | 86.50 | 90.96 | 86.40 | 90.05 | 5,115,980 | +8.29(+10.14%) |
Oct 21, 2013 | 82.18 | 82.67 | 80.88 | 81.76 | 2,077,739 | +0.33(+0.41%) |
Oct 18, 2013 | 82.62 | 83.11 | 81.10 | 81.43 | 956,710 | -0.67(-0.82%) |
Oct 17, 2013 | 82.09 | 82.62 | 81.66 | 82.10 | 848,353 | -0.52(-0.63%) |
Oct 16, 2013 | 81.03 | 83.50 | 80.57 | 82.62 | 0 | +2.39(+2.98%) |
Oct 15, 2013 | 81.29 | 81.99 | 80.00 | 80.23 | 717,541 | -0.97(-1.19%) |
Oct 14, 2013 | 80.24 | 81.94 | 79.41 | 81.20 | 0 | +0.20(+0.25%) |
Oct 11, 2013 | 78.91 | 82.21 | 78.78 | 81.00 | 0 | +3.00(+3.84%) |
Oct 10, 2013 | 76.01 | 78.66 | 75.19 | 78.00 | 1,240,594 | +2.05(+2.70%) |
Oct 09, 2013 | 75.33 | 76.08 | 72.77 | 75.95 | 0 | +0.37(+0.49%) |
Oct 08, 2013 | 78.47 | 79.93 | 75.55 | 75.58 | 0 | -3.05(-3.88%) |
Oct 07, 2013 | 80.24 | 81.17 | 78.49 | 78.63 | 0 | -2.56(-3.15%) |
Oct 04, 2013 | 79.29 | 81.50 | 77.58 | 81.19 | 0 | +2.35(+2.98%) |
Oct 03, 2013 | 80.69 | 81.16 | 77.62 | 78.84 | 1,335,717 | -1.87(-2.32%) |
Oct 02, 2013 | 80.94 | 81.07 | 79.76 | 80.71 | 0 | -0.48(-0.59%) |
Oct 01, 2013 | 81.05 | 81.64 | 80.13 | 81.19 | 960,779 | +0.36(+0.45%) |
Sep 30, 2013 | 80.34 | 81.47 | 79.56 | 80.83 | 718,066 | -0.18(-0.22%) |
Sep 27, 2013 | 81.54 | 82.75 | 80.57 | 81.01 | 0 | -1.22(-1.48%) |
Sep 26, 2013 | 80.92 | 82.41 | 80.38 | 82.23 | 482,187 | +1.93(+2.40%) |
Sep 25, 2013 | 79.75 | 80.64 | 78.69 | 80.30 | 757,355 | -0.66(-0.82%) |
Sep 24, 2013 | 82.17 | 82.21 | 79.49 | 80.96 | 0 | -0.66(-0.81%) |
Sep 23, 2013 | 80.86 | 81.78 | 79.33 | 81.62 | 0 | +0.68(+0.84%) |
Sep 20, 2013 | 81.62 | 82.55 | 80.67 | 80.94 | 0 | -0.73(-0.89%) |
Sep 19, 2013 | 83.00 | 83.59 | 81.51 | 81.67 | 0 | -1.58(-1.90%) |
Sep 18, 2013 | 84.00 | 84.69 | 82.31 | 83.25 | 0 | -1.18(-1.40%) |
Sep 17, 2013 | 85.20 | 85.44 | 83.50 | 84.43 | 0 | -0.91(-1.07%) |
Sep 16, 2013 | 84.97 | 85.46 | 84.55 | 85.34 | 0 | +0.79(+0.93%) |
Sep 13, 2013 | 83.44 | 84.85 | 82.85 | 84.55 | 0 | +1.03(+1.23%) |
Sep 12, 2013 | 83.61 | 83.98 | 81.76 | 83.52 | 0 | -0.41(-0.49%) |
Sep 11, 2013 | 81.01 | 84.50 | 80.79 | 83.93 | 1,251,596 | +3.02(+3.73%) |
Sep 10, 2013 | 80.98 | 82.00 | 80.31 | 80.91 | 0 | +1.33(+1.67%) |
Sep 09, 2013 | 79.03 | 80.55 | 78.95 | 79.58 | 0 | +0.44(+0.55%) |
Sep 06, 2013 | 79.78 | 80.10 | 78.36 | 79.14 | 0 | -0.33(-0.42%) |
Sep 05, 2013 | 77.62 | 80.27 | 77.04 | 79.47 | 0 | +1.78(+2.29%) |
Sep 04, 2013 | 76.82 | 77.98 | 75.99 | 77.69 | 0 | +1.01(+1.32%) |
Sep 03, 2013 | 78.49 | 79.09 | 75.80 | 76.68 | 0 | -1.16(-1.49%) |
Aug 30, 2013 | 77.78 | 78.68 | 77.34 | 77.84 | 0 | +0.21(+0.27%) |
Aug 29, 2013 | 77.45 | 78.76 | 77.45 | 77.63 | 0 | +0.42(+0.54%) |
Aug 28, 2013 | 76.30 | 77.68 | 76.01 | 77.21 | 583,513 | +0.56(+0.73%) |
Aug 27, 2013 | 78.28 | 78.79 | 76.57 | 76.65 | 0 | -3.08(-3.86%) |
Aug 26, 2013 | 79.38 | 80.74 | 79.18 | 79.73 | 0 | +0.42(+0.53%) |
Aug 23, 2013 | 79.84 | 79.93 | 79.02 | 79.31 | 0 | -0.42(-0.53%) |
Aug 22, 2013 | 78.77 | 80.43 | 78.29 | 79.73 | 677,655 | +1.50(+1.92%) |
Aug 21, 2013 | 78.37 | 79.00 | 77.92 | 78.23 | 677,903 | -0.31(-0.39%) |
Aug 20, 2013 | 77.41 | 78.85 | 77.07 | 78.54 | 0 | +0.85(+1.09%) |
Aug 19, 2013 | 77.03 | 78.25 | 76.35 | 77.69 | 0 | +0.65(+0.85%) |
Aug 16, 2013 | 77.56 | 78.71 | 76.85 | 77.04 | 0 | -1.03(-1.32%) |
Aug 15, 2013 | 78.43 | 78.90 | 77.55 | 78.07 | 740,228 | -1.78(-2.23%) |
Aug 14, 2013 | 79.44 | 80.62 | 79.28 | 79.85 | 0 | +0.21(+0.26%) |
Aug 13, 2013 | 78.56 | 79.95 | 78.12 | 79.64 | 605,895 | +0.92(+1.17%) |
Aug 12, 2013 | 77.72 | 79.08 | 77.51 | 78.72 | 439,898 | +0.01(+0.01%) |
Aug 09, 2013 | 78.45 | 79.25 | 78.34 | 78.71 | 383,100 | +0.42(+0.54%) |
Aug 08, 2013 | 78.68 | 78.84 | 77.46 | 78.29 | 521,522 | -0.26(-0.33%) |
Aug 07, 2013 | 79.18 | 79.18 | 77.62 | 78.55 | 569,487 | -0.47(-0.59%) |
Aug 06, 2013 | 78.36 | 79.35 | 77.91 | 79.02 | 1,053,737 | +0.65(+0.83%) |
Aug 05, 2013 | 77.35 | 78.95 | 77.00 | 78.37 | 892,763 | +1.09(+1.41%) |
Aug 02, 2013 | 79.94 | 80.00 | 77.07 | 77.28 | 1,318,108 | -2.17(-2.73%) |
Aug 01, 2013 | 80.49 | 81.90 | 79.28 | 79.45 | 1,075,338 | -0.37(-0.46%) |
Jul 31, 2013 | 81.07 | 81.42 | 79.76 | 79.82 | 0 | -1.07(-1.32%) |
Jul 30, 2013 | 80.95 | 81.88 | 80.35 | 80.89 | 0 | -0.01(-0.01%) |
Jul 29, 2013 | 80.83 | 81.30 | 80.33 | 80.90 | 0 | -0.54(-0.66%) |
Jul 26, 2013 | 79.85 | 81.74 | 79.71 | 81.44 | 0 | +0.58(+0.72%) |
Jul 25, 2013 | 81.10 | 81.95 | 80.49 | 80.86 | 0 | -0.71(-0.87%) |
Jul 24, 2013 | 79.45 | 83.23 | 78.78 | 81.57 | 4,697,553 | +7.80(+10.57%) |
Jul 23, 2013 | 74.76 | 74.76 | 73.11 | 73.77 | 1,374,528 | -0.96(-1.28%) |
Jul 22, 2013 | 74.48 | 74.91 | 74.01 | 74.73 | 0 | +0.42(+0.57%) |
Jul 19, 2013 | 74.65 | 75.17 | 74.12 | 74.31 | 0 | -0.59(-0.79%) |
Jul 18, 2013 | 74.82 | 75.30 | 74.22 | 74.90 | 0 | +0.40(+0.54%) |
Jul 17, 2013 | 74.54 | 75.00 | 74.44 | 74.50 | 543,161 | +0.61(+0.83%) |
Jul 16, 2013 | 75.71 | 75.85 | 73.44 | 73.89 | 0 | -1.75(-2.31%) |
Jul 15, 2013 | 74.50 | 76.45 | 74.50 | 75.64 | 0 | +0.74(+0.99%) |
Jul 12, 2013 | 76.36 | 78.24 | 72.13 | 74.90 | 0 | -1.10(-1.45%) |
Jul 11, 2013 | 75.00 | 76.05 | 74.00 | 76.00 | 0 | +1.38(+1.85%) |
Jul 10, 2013 | 74.05 | 74.78 | 73.85 | 74.62 | 0 | +0.58(+0.78%) |
Jul 09, 2013 | 74.19 | 74.59 | 72.90 | 74.04 | 0 | -0.29(-0.39%) |
Jul 08, 2013 | 75.78 | 75.85 | 73.70 | 74.33 | 0 | -0.95(-1.26%) |
Jul 05, 2013 | 73.87 | 75.28 | 73.87 | 75.28 | 0 | +1.92(+2.62%) |
Jul 03, 2013 | 73.31 | 74.19 | 72.70 | 73.36 | 0 | -0.08(-0.11%) |
Jul 02, 2013 | 75.83 | 76.25 | 72.68 | 73.44 | 0 | -2.83(-3.71%) |
Jul 01, 2013 | 75.21 | 77.14 | 74.65 | 76.27 | 0 | +1.43(+1.91%) |
Jun 28, 2013 | 74.99 | 76.00 | 74.71 | 74.84 | 1,452,242 | -0.11(-0.15%) |
Jun 27, 2013 | 75.09 | 75.86 | 74.72 | 74.95 | 0 | +0.26(+0.35%) |
Jun 26, 2013 | 74.75 | 76.08 | 74.44 | 74.69 | 0 | +1.03(+1.40%) |
Jun 25, 2013 | 71.98 | 74.42 | 71.94 | 73.66 | 0 | +1.50(+2.08%) |
Jun 24, 2013 | 69.07 | 72.65 | 68.85 | 72.16 | 0 | +2.23(+3.19%) |
Jun 21, 2013 | 69.51 | 70.82 | 69.47 | 69.93 | 1,602,337 | +0.67(+0.97%) |
Jun 20, 2013 | 69.68 | 70.07 | 68.84 | 69.26 | 0 | -1.14(-1.62%) |
Jun 19, 2013 | 71.69 | 72.35 | 70.27 | 70.40 | 0 | -1.29(-1.80%) |
Jun 18, 2013 | 70.82 | 72.04 | 70.56 | 71.69 | 0 | +1.07(+1.52%) |
Jun 17, 2013 | 68.56 | 71.27 | 68.56 | 70.62 | 0 | +2.63(+3.87%) |
Jun 14, 2013 | 67.93 | 68.41 | 67.50 | 67.99 | 0 | +0.10(+0.15%) |
Jun 13, 2013 | 66.55 | 68.42 | 66.11 | 67.89 | 1,357,841 | +0.42(+0.62%) |
Jun 12, 2013 | 69.04 | 69.08 | 66.86 | 67.47 | 842,075 | -1.03(-1.50%) |
Jun 11, 2013 | 69.51 | 69.64 | 68.25 | 68.50 | 0 | -1.23(-1.76%) |
Jun 10, 2013 | 69.52 | 70.43 | 68.10 | 69.73 | 0 | -0.26(-0.37%) |
Jun 07, 2013 | 69.56 | 70.41 | 69.21 | 69.99 | 0 | +0.76(+1.10%) |
Jun 06, 2013 | 69.10 | 69.35 | 67.70 | 69.23 | 0 | +0.34(+0.49%) |
Jun 05, 2013 | 70.17 | 71.42 | 68.78 | 68.89 | 0 | -1.00(-1.43%) |
Jun 04, 2013 | 70.77 | 71.60 | 69.21 | 69.89 | 0 | -0.99(-1.40%) |
Jun 03, 2013 | 70.94 | 71.43 | 69.26 | 70.88 | 669,554 | +0.56(+0.80%) |
May 31, 2013 | 71.14 | 72.78 | 70.23 | 70.32 | 1,271,632 | -1.17(-1.64%) |
May 30, 2013 | 70.80 | 71.80 | 70.61 | 71.49 | 0 | +0.40(+0.56%) |
May 29, 2013 | 71.20 | 71.57 | 70.33 | 71.09 | 614,991 | -0.53(-0.74%) |
May 28, 2013 | 71.86 | 72.80 | 70.40 | 71.62 | 890,800 | +1.31(+1.86%) |
May 24, 2013 | 70.39 | 70.78 | 69.81 | 70.31 | 0 | -0.77(-1.08%) |
May 23, 2013 | 69.48 | 71.20 | 67.90 | 71.08 | 0 | +0.39(+0.55%) |
May 22, 2013 | 72.38 | 72.68 | 69.82 | 70.69 | 0 | -1.89(-2.60%) |
May 21, 2013 | 73.34 | 74.51 | 72.58 | 72.58 | 0 | -0.50(-0.68%) |
May 20, 2013 | 71.92 | 73.88 | 71.76 | 73.08 | 0 | +1.08(+1.50%) |
May 17, 2013 | 70.13 | 72.42 | 69.65 | 72.00 | 0 | +2.35(+3.37%) |
May 16, 2013 | 70.50 | 71.00 | 69.16 | 69.65 | 1,195,516 | -0.72(-1.02%) |
May 15, 2013 | 70.72 | 71.60 | 70.09 | 70.37 | 0 | +1.57(+2.28%) |
May 13, 2013 | 69.68 | 70.25 | 68.22 | 68.80 | 0 | -1.18(-1.69%) |
May 10, 2013 | 67.34 | 77.11 | 66.68 | 69.98 | 0 | +2.82(+4.20%) |
May 09, 2013 | 67.00 | 67.81 | 66.34 | 67.16 | 0 | +0.09(+0.13%) |
May 08, 2013 | 65.46 | 67.28 | 65.46 | 67.07 | 0 | +0.78(+1.18%) |
May 07, 2013 | 65.66 | 66.72 | 65.62 | 66.29 | 0 | +0.06(+0.09%) |
May 06, 2013 | 64.50 | 67.00 | 64.50 | 66.23 | 0 | +1.32(+2.03%) |
May 03, 2013 | 65.50 | 65.39 | 64.55 | 64.91 | 0 | -0.04(-0.06%) |
May 02, 2013 | 63.81 | 65.16 | 63.81 | 64.95 | 0 | +1.13(+1.77%) |
May 01, 2013 | 64.63 | 64.96 | 63.78 | 63.82 | 0 | -0.87(-1.34%) |
Apr 30, 2013 | 64.06 | 65.00 | 63.26 | 64.69 | 0 | +0.30(+0.47%) |
Apr 29, 2013 | 62.66 | 64.47 | 62.40 | 64.39 | 1,146,215 | +1.78(+2.84%) |
Apr 26, 2013 | 62.06 | 62.68 | 62.36 | 62.61 | 1,067,397 | +0.07(+0.11%) |
Apr 25, 2013 | 62.38 | 63.00 | 62.31 | 62.54 | 0 | -0.12(-0.19%) |
Apr 24, 2013 | 61.99 | 63.07 | 61.79 | 62.66 | 0 | +0.22(+0.35%) |
Apr 23, 2013 | 60.00 | 63.82 | 59.99 | 62.44 | 6,998,809 | +7.32(+13.28%) |
Apr 22, 2013 | 55.93 | 56.23 | 54.84 | 55.12 | 1,971,091 | -0.97(-1.73%) |
Apr 19, 2013 | 56.75 | 57.00 | 56.00 | 56.09 | 1,178,267 | -0.24(-0.43%) |
Apr 18, 2013 | 58.00 | 58.00 | 56.19 | 56.33 | 954,946 | -1.34(-2.32%) |
Apr 17, 2013 | 57.72 | 57.86 | 57.13 | 57.67 | 841,875 | -0.19(-0.33%) |
Apr 16, 2013 | 55.99 | 57.90 | 55.66 | 57.86 | 1,131,363 | +2.30(+4.14%) |
Apr 15, 2013 | 58.04 | 58.65 | 55.25 | 55.56 | 1,397,195 | -2.28(-3.94%) |
Apr 12, 2013 | 57.37 | 58.00 | 57.34 | 57.84 | 560,286 | -0.11(-0.19%) |
Apr 11, 2013 | 56.92 | 58.23 | 56.81 | 57.95 | 1,305,426 | +0.68(+1.19%) |
Apr 10, 2013 | 55.67 | 57.29 | 55.63 | 57.27 | 1,419,243 | +1.74(+3.13%) |
Apr 09, 2013 | 55.14 | 55.95 | 54.64 | 55.53 | 1,015,548 | +0.30(+0.54%) |
Apr 08, 2013 | 54.32 | 55.24 | 54.17 | 55.23 | 898,019 | +0.80(+1.47%) |
Apr 05, 2013 | 54.16 | 54.59 | 53.93 | 54.43 | 501,848 | -0.50(-0.91%) |
Apr 04, 2013 | 54.67 | 54.94 | 54.38 | 54.93 | 690,516 | +0.65(+1.20%) |
Apr 03, 2013 | 54.35 | 54.84 | 53.87 | 54.28 | 1,447,492 | -0.25(-0.46%) |
Apr 02, 2013 | 54.20 | 54.87 | 53.84 | 54.53 | 1,073,714 | +0.29(+0.53%) |
Apr 01, 2013 | 54.18 | 54.36 | 53.77 | 54.24 | 782,497 | +0.26(+0.48%) |
Mar 28, 2013 | 53.86 | 54.32 | 53.70 | 53.98 | 1,716,522 | +0.00(+0.00%) |
Mar 27, 2013 | 53.51 | 54.06 | 52.99 | 53.98 | 732,991 | +0.10(+0.19%) |
Mar 26, 2013 | 52.94 | 53.94 | 52.75 | 53.88 | 643,435 | +1.00(+1.89%) |
Mar 25, 2013 | 52.88 | 53.40 | 52.79 | 52.88 | 460,594 | -0.10(-0.19%) |
Mar 22, 2013 | 53.35 | 53.45 | 52.81 | 52.98 | 425,255 | -0.15(-0.28%) |
Mar 21, 2013 | 52.61 | 53.42 | 52.50 | 53.13 | 726,576 | +0.24(+0.45%) |
Mar 20, 2013 | 52.10 | 53.09 | 51.74 | 52.89 | 970,066 | +1.16(+2.24%) |
Mar 19, 2013 | 52.05 | 52.16 | 50.30 | 51.73 | 1,525,727 | -0.45(-0.86%) |
Mar 18, 2013 | 52.10 | 52.26 | 51.34 | 52.18 | 842,886 | -0.10(-0.19%) |
Mar 15, 2013 | 52.70 | 52.79 | 52.28 | 52.28 | 851,476 | -0.46(-0.87%) |
Mar 14, 2013 | 52.70 | 52.84 | 52.47 | 52.74 | 541,205 | +0.17(+0.32%) |
Mar 13, 2013 | 53.35 | 53.69 | 52.47 | 52.57 | 943,916 | -0.70(-1.31%) |
Mar 12, 2013 | 53.39 | 53.59 | 52.80 | 53.27 | 847,884 | -0.52(-0.97%) |
Mar 11, 2013 | 53.24 | 53.89 | 53.24 | 53.79 | 769,589 | +0.02(+0.04%) |
Mar 08, 2013 | 53.50 | 53.87 | 53.17 | 53.77 | 550,445 | +0.44(+0.83%) |
Mar 07, 2013 | 53.39 | 53.75 | 53.05 | 53.33 | 646,239 | +0.09(+0.17%) |
Mar 06, 2013 | 52.88 | 53.86 | 52.68 | 53.24 | 1,114,989 | +0.24(+0.45%) |
Mar 05, 2013 | 52.60 | 53.35 | 52.41 | 53.00 | 1,269,403 | +0.35(+0.66%) |
Mar 04, 2013 | 51.85 | 52.67 | 51.69 | 52.65 | 1,855,018 | +0.43(+0.82%) |
Mar 01, 2013 | 50.65 | 52.50 | 50.46 | 52.22 | 2,465,443 | +2.09(+4.17%) |
Feb 28, 2013 | 50.01 | 50.47 | 49.48 | 50.13 | 2,237,150 | +1.11(+2.26%) |
Feb 27, 2013 | 48.81 | 49.20 | 48.62 | 49.02 | 860,063 | +0.23(+0.47%) |
Feb 26, 2013 | 48.66 | 49.20 | 48.34 | 48.79 | 1,076,126 | +0.03(+0.06%) |
Feb 25, 2013 | 49.03 | 49.27 | 48.58 | 48.76 | 1,154,227 | -0.27(-0.55%) |
Feb 22, 2013 | 48.40 | 49.12 | 48.00 | 49.03 | 895,724 | +0.67(+1.39%) |
Feb 21, 2013 | 48.45 | 49.27 | 48.00 | 48.36 | 1,125,648 | -0.45(-0.92%) |
Feb 20, 2013 | 48.98 | 49.74 | 48.35 | 48.81 | 1,144,658 | -0.21(-0.43%) |
Feb 19, 2013 | 48.71 | 50.20 | 48.64 | 49.02 | 1,242,496 | +0.29(+0.60%) |
Feb 15, 2013 | 48.77 | 48.85 | 48.33 | 48.73 | 852,305 | -0.06(-0.12%) |
Feb 14, 2013 | 49.76 | 49.80 | 48.39 | 48.79 | 1,748,448 | -0.97(-1.95%) |
Feb 13, 2013 | 50.47 | 50.80 | 49.70 | 49.76 | 1,194,372 | -0.51(-1.01%) |
Feb 12, 2013 | 50.29 | 50.58 | 49.69 | 50.27 | 1,002,173 | +0.02(+0.04%) |
Feb 11, 2013 | 50.79 | 51.06 | 50.08 | 50.25 | 1,212,811 | -0.63(-1.24%) |
Feb 08, 2013 | 51.55 | 51.62 | 50.65 | 50.88 | 671,538 | -0.42(-0.82%) |
Feb 07, 2013 | 51.70 | 52.02 | 51.19 | 51.30 | 838,999 | -0.52(-1.00%) |
Feb 06, 2013 | 50.63 | 52.29 | 50.55 | 51.82 | 1,327,499 | +1.22(+2.41%) |
Feb 04, 2013 | 50.78 | 51.50 | 50.43 | 50.60 | 1,243,362 | -0.90(-1.75%) |