Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 92.74 | 92.93 | 92.93 | 92.93 | 2,548,200 | +0.98(+1.07%) |
Dec 30, 2013 | 90.63 | 93.34 | 90.31 | 91.95 | 3,089,693 | +1.16(+1.28%) |
Dec 27, 2013 | 93.31 | 95.40 | 89.70 | 90.79 | 5,125,908 | -1.27(-1.38%) |
Dec 26, 2013 | 88.18 | 92.68 | 88.05 | 92.06 | 6,228,146 | +5.99(+6.96%) |
Dec 24, 2013 | 89.16 | 89.40 | 85.62 | 86.07 | 5,629,817 | -4.87(-5.36%) |
Dec 23, 2013 | 88.97 | 91.01 | 88.07 | 90.94 | 5,186,822 | +4.52(+5.23%) |
Dec 20, 2013 | 83.86 | 87.27 | 83.65 | 86.42 | 7,353,045 | +3.23(+3.88%) |
Dec 19, 2013 | 81.05 | 84.18 | 80.61 | 83.19 | 4,216,341 | +1.20(+1.46%) |
Dec 18, 2013 | 81.55 | 82.00 | 79.20 | 81.99 | 3,234,842 | +0.61(+0.75%) |
Dec 17, 2013 | 81.22 | 82.50 | 80.38 | 81.38 | 2,863,423 | +0.09(+0.11%) |
Dec 16, 2013 | 81.10 | 82.00 | 79.85 | 81.29 | 3,158,064 | +0.32(+0.40%) |
Dec 13, 2013 | 80.97 | 81.93 | 79.50 | 80.97 | 4,200,489 | +0.61(+0.76%) |
Dec 12, 2013 | 77.51 | 80.65 | 77.46 | 80.36 | 4,685,831 | +3.00(+3.88%) |
Dec 11, 2013 | 81.65 | 82.65 | 77.00 | 77.36 | 6,115,413 | -3.12(-3.88%) |
Dec 10, 2013 | 77.16 | 81.08 | 76.86 | 80.48 | 6,291,317 | +4.53(+5.96%) |
Dec 09, 2013 | 76.12 | 77.40 | 75.48 | 75.95 | 3,037,307 | +0.57(+0.76%) |
Dec 06, 2013 | 76.84 | 77.13 | 74.40 | 75.38 | 3,641,113 | -0.47(-0.62%) |
Dec 05, 2013 | 77.22 | 78.45 | 75.42 | 75.85 | 3,377,106 | -1.79(-2.31%) |
Dec 04, 2013 | 78.94 | 79.69 | 76.12 | 77.64 | 4,313,364 | -0.38(-0.49%) |
Dec 03, 2013 | 77.66 | 79.39 | 74.86 | 78.02 | 6,374,299 | +1.13(+1.47%) |
Dec 02, 2013 | 76.10 | 78.34 | 75.52 | 76.89 | 4,071,705 | +1.73(+2.30%) |
Nov 29, 2013 | 75.52 | 76.39 | 74.53 | 75.16 | 2,057,609 | +0.35(+0.47%) |
Nov 27, 2013 | 73.73 | 75.80 | 73.32 | 74.81 | 3,846,203 | +1.47(+2.00%) |
Nov 26, 2013 | 72.17 | 73.73 | 70.88 | 73.34 | 3,523,752 | +1.26(+1.75%) |
Nov 25, 2013 | 74.59 | 74.59 | 69.51 | 72.08 | 4,821,458 | -1.22(-1.66%) |
Nov 22, 2013 | 76.00 | 76.50 | 72.52 | 73.30 | 7,179,251 | +1.11(+1.54%) |
Nov 21, 2013 | 68.72 | 73.40 | 68.62 | 72.19 | 7,196,727 | +2.62(+3.77%) |
Nov 20, 2013 | 75.85 | 77.24 | 68.30 | 69.57 | 13,436,423 | -5.94(-7.87%) |
Nov 19, 2013 | 79.48 | 81.60 | 72.55 | 75.51 | 11,259,963 | -5.09(-6.32%) |
Nov 18, 2013 | 81.03 | 84.85 | 78.25 | 80.60 | 10,032,116 | +0.43(+0.54%) |
Nov 15, 2013 | 79.32 | 80.48 | 78.25 | 80.17 | 4,422,741 | +1.57(+2.00%) |
Nov 14, 2013 | 78.50 | 79.00 | 76.74 | 78.60 | 3,850,192 | +0.48(+0.61%) |
Nov 13, 2013 | 76.32 | 79.33 | 75.69 | 78.12 | 6,012,929 | +0.18(+0.23%) |
Nov 12, 2013 | 75.65 | 78.10 | 74.51 | 77.94 | 7,412,001 | +1.84(+2.42%) |
Nov 11, 2013 | 70.85 | 77.50 | 70.31 | 76.10 | 9,432,814 | +5.70(+8.10%) |
Nov 08, 2013 | 67.87 | 70.93 | 67.33 | 70.40 | 4,251,783 | +2.54(+3.74%) |
Nov 07, 2013 | 69.87 | 71.00 | 67.17 | 67.86 | 4,398,430 | -1.65(-2.37%) |
Nov 06, 2013 | 70.05 | 71.34 | 68.11 | 69.51 | 6,157,276 | -0.50(-0.71%) |
Nov 05, 2013 | 65.23 | 70.49 | 65.05 | 70.01 | 9,934,337 | +3.97(+6.01%) |
Nov 04, 2013 | 63.73 | 66.08 | 62.72 | 66.04 | 4,071,721 | +3.03(+4.81%) |
Nov 01, 2013 | 62.50 | 63.13 | 61.29 | 63.01 | 4,113,627 | +0.77(+1.24%) |
Oct 31, 2013 | 60.20 | 63.25 | 59.25 | 62.24 | 4,099,582 | +1.31(+2.15%) |
Oct 30, 2013 | 59.78 | 61.88 | 59.35 | 60.93 | 5,157,913 | +1.40(+2.35%) |
Oct 29, 2013 | 58.66 | 59.83 | 54.08 | 59.53 | 7,785,925 | +2.55(+4.48%) |
Oct 28, 2013 | 59.22 | 59.22 | 56.50 | 56.98 | 4,239,720 | -1.66(-2.83%) |
Oct 25, 2013 | 57.98 | 59.10 | 57.80 | 58.64 | 2,844,639 | +0.94(+1.63%) |
Oct 24, 2013 | 57.09 | 58.17 | 57.01 | 57.70 | 2,065,598 | +0.95(+1.67%) |
Oct 23, 2013 | 57.05 | 57.15 | 55.71 | 56.75 | 2,417,128 | -0.54(-0.94%) |
Oct 22, 2013 | 57.74 | 58.46 | 55.85 | 57.29 | 2,715,243 | -0.41(-0.71%) |
Oct 21, 2013 | 57.30 | 57.99 | 57.02 | 57.70 | 2,568,692 | +0.93(+1.64%) |
Oct 18, 2013 | 57.03 | 57.40 | 55.70 | 56.77 | 3,890,178 | +0.01(+0.02%) |
Oct 17, 2013 | 55.95 | 56.85 | 55.40 | 56.76 | 4,004,931 | +1.51(+2.73%) |
Oct 16, 2013 | 53.97 | 55.50 | 53.71 | 55.25 | 3,848,551 | +1.35(+2.50%) |
Oct 15, 2013 | 53.83 | 54.58 | 52.75 | 53.90 | 3,935,419 | +0.18(+0.34%) |
Oct 14, 2013 | 52.61 | 54.15 | 52.32 | 53.72 | 2,580,254 | -0.07(-0.13%) |
Oct 11, 2013 | 52.63 | 53.85 | 52.35 | 53.79 | 3,828,126 | +1.29(+2.46%) |
Oct 10, 2013 | 51.13 | 52.94 | 50.68 | 52.50 | 5,527,142 | +3.04(+6.15%) |
Oct 09, 2013 | 52.17 | 52.41 | 47.33 | 49.46 | 8,228,071 | -2.48(-4.77%) |
Oct 08, 2013 | 54.00 | 54.66 | 51.61 | 51.94 | 3,381,982 | -1.78(-3.31%) |
Oct 07, 2013 | 53.34 | 54.79 | 53.28 | 53.72 | 1,940,977 | -0.42(-0.78%) |
Oct 04, 2013 | 54.36 | 54.68 | 53.56 | 54.14 | 1,945,261 | +0.21(+0.39%) |
Oct 03, 2013 | 55.05 | 55.57 | 52.65 | 53.93 | 2,716,989 | -1.29(-2.34%) |
Oct 02, 2013 | 55.08 | 55.53 | 54.59 | 55.22 | 2,038,568 | -0.61(-1.09%) |
Oct 01, 2013 | 54.29 | 55.87 | 54.14 | 55.83 | 2,712,974 | +1.84(+3.41%) |
Sep 30, 2013 | 53.49 | 54.48 | 52.53 | 53.99 | 3,577,849 | -0.80(-1.46%) |
Sep 27, 2013 | 55.85 | 55.98 | 54.02 | 54.79 | 2,661,948 | -0.90(-1.62%) |
Sep 26, 2013 | 55.41 | 56.08 | 54.95 | 55.69 | 2,485,780 | +0.73(+1.33%) |
Sep 25, 2013 | 55.15 | 55.75 | 54.56 | 54.96 | 2,377,398 | -0.19(-0.34%) |
Sep 24, 2013 | 54.20 | 56.23 | 53.08 | 55.15 | 4,133,667 | +1.40(+2.60%) |
Sep 23, 2013 | 54.32 | 54.54 | 52.65 | 53.75 | 2,778,386 | +0.26(+0.49%) |
Sep 20, 2013 | 54.54 | 54.85 | 52.75 | 53.49 | 4,046,186 | -1.50(-2.73%) |
Sep 19, 2013 | 54.07 | 55.44 | 53.55 | 54.99 | 4,306,520 | +1.34(+2.50%) |
Sep 18, 2013 | 53.40 | 54.20 | 52.50 | 53.65 | 3,639,659 | +0.14(+0.26%) |
Sep 17, 2013 | 50.77 | 53.68 | 50.74 | 53.51 | 5,236,282 | +3.45(+6.89%) |
Sep 16, 2013 | 51.60 | 51.60 | 49.78 | 50.06 | 2,726,695 | -0.55(-1.09%) |
Sep 13, 2013 | 49.89 | 51.19 | 49.76 | 50.61 | 2,851,060 | +0.19(+0.38%) |
Sep 12, 2013 | 52.25 | 52.70 | 49.67 | 50.42 | 4,303,695 | -1.68(-3.22%) |
Sep 11, 2013 | 52.65 | 53.14 | 51.91 | 52.10 | 2,440,438 | -0.31(-0.59%) |
Sep 10, 2013 | 52.96 | 53.40 | 52.01 | 52.41 | 2,726,293 | +0.13(+0.25%) |
Sep 09, 2013 | 52.97 | 53.23 | 51.38 | 52.28 | 2,866,352 | +0.30(+0.58%) |
Sep 06, 2013 | 53.55 | 53.70 | 51.66 | 51.98 | 3,145,017 | -1.25(-2.35%) |
Sep 05, 2013 | 53.86 | 54.30 | 52.88 | 53.23 | 3,192,933 | -0.20(-0.37%) |
Sep 04, 2013 | 53.55 | 54.30 | 52.46 | 53.43 | 3,905,387 | +0.49(+0.93%) |
Sep 03, 2013 | 53.00 | 54.78 | 52.06 | 52.94 | 6,493,562 | +1.54(+3.00%) |
Aug 30, 2013 | 52.90 | 53.00 | 51.23 | 51.40 | 4,208,884 | -1.51(-2.85%) |
Aug 29, 2013 | 50.77 | 53.88 | 50.77 | 52.91 | 6,689,371 | +2.48(+4.92%) |
Aug 28, 2013 | 49.60 | 50.85 | 49.11 | 50.43 | 3,901,324 | +1.04(+2.11%) |
Aug 27, 2013 | 50.75 | 51.30 | 48.73 | 49.39 | 9,327,540 | -2.51(-4.84%) |
Aug 26, 2013 | 49.33 | 54.08 | 49.23 | 51.90 | 10,417,300 | +3.46(+7.14%) |
Aug 23, 2013 | 48.54 | 48.77 | 47.86 | 48.44 | 1,482,966 | -0.02(-0.04%) |
Aug 22, 2013 | 48.73 | 48.99 | 48.00 | 48.46 | 1,737,712 | -0.06(-0.12%) |
Aug 21, 2013 | 47.58 | 49.26 | 47.41 | 48.52 | 2,624,962 | +1.11(+2.34%) |
Aug 20, 2013 | 47.84 | 47.84 | 46.78 | 47.41 | 1,748,126 | +0.64(+1.37%) |
Aug 19, 2013 | 46.35 | 47.75 | 46.30 | 46.77 | 2,419,951 | +0.62(+1.34%) |
Aug 16, 2013 | 46.60 | 47.36 | 46.15 | 46.15 | 2,372,760 | -0.11(-0.24%) |
Aug 15, 2013 | 47.48 | 47.51 | 46.12 | 46.26 | 2,952,241 | -2.00(-4.14%) |
Aug 14, 2013 | 48.49 | 48.90 | 48.00 | 48.26 | 2,410,628 | -0.95(-1.93%) |
Aug 13, 2013 | 50.12 | 50.90 | 48.75 | 49.21 | 4,501,805 | -0.55(-1.11%) |
Aug 12, 2013 | 47.23 | 49.98 | 47.22 | 49.76 | 4,964,387 | +2.32(+4.89%) |
Aug 09, 2013 | 47.56 | 48.20 | 47.02 | 47.44 | 2,877,082 | +0.20(+0.42%) |
Aug 08, 2013 | 47.09 | 47.50 | 46.21 | 47.24 | 2,780,527 | +0.90(+1.94%) |
Aug 07, 2013 | 46.02 | 46.69 | 44.50 | 46.34 | 3,526,370 | +0.04(+0.09%) |
Aug 06, 2013 | 47.11 | 47.25 | 46.00 | 46.30 | 2,069,183 | -0.97(-2.05%) |
Aug 05, 2013 | 47.55 | 47.60 | 46.75 | 47.27 | 2,110,425 | -0.15(-0.32%) |
Aug 02, 2013 | 47.71 | 47.76 | 46.82 | 47.42 | 2,204,282 | -0.17(-0.36%) |
Aug 01, 2013 | 47.98 | 48.20 | 46.54 | 47.59 | 3,142,570 | +0.36(+0.76%) |
Jul 31, 2013 | 48.35 | 48.46 | 47.07 | 47.23 | 3,119,028 | -0.93(-1.93%) |
Jul 30, 2013 | 49.24 | 50.00 | 45.20 | 48.16 | 12,087,707 | -2.36(-4.67%) |
Jul 29, 2013 | 48.10 | 51.45 | 48.10 | 50.52 | 8,458,503 | +3.17(+6.69%) |
Jul 26, 2013 | 46.99 | 47.48 | 46.37 | 47.35 | 2,010,277 | +0.28(+0.59%) |
Jul 25, 2013 | 46.30 | 47.09 | 46.15 | 47.07 | 1,829,651 | +0.92(+1.99%) |
Jul 24, 2013 | 47.50 | 47.50 | 45.50 | 46.15 | 2,542,873 | -0.97(-2.06%) |
Jul 23, 2013 | 47.45 | 47.62 | 46.81 | 47.12 | 2,457,183 | -0.10(-0.21%) |
Jul 22, 2013 | 47.75 | 48.10 | 46.80 | 47.22 | 2,818,373 | -0.11(-0.23%) |
Jul 19, 2013 | 46.80 | 47.45 | 46.14 | 47.33 | 2,941,930 | +0.46(+0.98%) |
Jul 18, 2013 | 47.30 | 47.45 | 46.61 | 46.87 | 2,593,592 | -0.12(-0.26%) |
Jul 17, 2013 | 47.40 | 48.00 | 46.85 | 46.99 | 1,859,569 | +0.00(+0.00%) |
Jul 16, 2013 | 48.39 | 48.70 | 46.50 | 46.99 | 3,206,049 | -1.32(-2.73%) |
Jul 15, 2013 | 48.38 | 48.77 | 47.20 | 48.31 | 3,108,689 | +0.36(+0.75%) |
Jul 12, 2013 | 49.14 | 49.25 | 47.65 | 47.95 | 2,793,322 | -0.60(-1.24%) |
Jul 11, 2013 | 48.97 | 49.75 | 47.65 | 48.55 | 3,614,519 | +0.25(+0.52%) |
Jul 10, 2013 | 47.33 | 48.43 | 47.20 | 48.30 | 2,842,858 | +1.04(+2.20%) |
Jul 09, 2013 | 46.92 | 47.85 | 46.64 | 47.26 | 3,125,296 | +0.95(+2.05%) |
Jul 08, 2013 | 48.05 | 48.50 | 46.20 | 46.31 | 3,829,024 | -1.41(-2.95%) |
Jul 05, 2013 | 45.87 | 47.79 | 45.53 | 47.72 | 3,764,748 | +2.60(+5.76%) |
Jul 03, 2013 | 44.55 | 45.23 | 44.37 | 45.12 | 1,165,365 | +0.25(+0.56%) |
Jul 02, 2013 | 45.38 | 45.90 | 44.22 | 44.87 | 2,147,879 | -0.01(-0.02%) |
Jul 01, 2013 | 44.26 | 45.40 | 44.20 | 44.88 | 2,788,161 | +0.98(+2.23%) |
Jun 28, 2013 | 44.70 | 45.10 | 43.77 | 43.90 | 7,886,444 | -0.76(-1.70%) |
Jun 27, 2013 | 44.79 | 44.96 | 44.26 | 44.66 | 2,603,798 | +0.61(+1.38%) |
Jun 26, 2013 | 45.14 | 45.56 | 43.89 | 44.05 | 3,861,517 | -0.31(-0.70%) |
Jun 25, 2013 | 43.33 | 44.38 | 43.26 | 44.36 | 3,559,302 | +1.66(+3.89%) |
Jun 24, 2013 | 42.46 | 43.23 | 41.54 | 42.70 | 4,466,937 | -0.80(-1.84%) |
Jun 21, 2013 | 44.23 | 44.64 | 41.51 | 43.50 | 6,202,797 | -0.45(-1.02%) |
Jun 20, 2013 | 45.40 | 45.98 | 43.61 | 43.95 | 6,243,261 | -2.56(-5.50%) |
Jun 19, 2013 | 47.67 | 47.85 | 46.23 | 46.51 | 3,044,944 | -1.27(-2.66%) |
Jun 18, 2013 | 48.79 | 48.87 | 47.19 | 47.78 | 3,254,007 | -0.43(-0.89%) |
Jun 17, 2013 | 47.99 | 48.80 | 47.56 | 48.21 | 3,789,873 | +1.06(+2.25%) |
Jun 14, 2013 | 46.80 | 48.70 | 46.80 | 47.15 | 3,698,121 | +0.59(+1.27%) |
Jun 13, 2013 | 45.50 | 47.03 | 44.27 | 46.56 | 3,003,169 | +0.99(+2.17%) |
Jun 12, 2013 | 47.21 | 47.88 | 45.23 | 45.57 | 3,657,130 | -0.85(-1.83%) |
Jun 11, 2013 | 46.41 | 47.44 | 45.23 | 46.42 | 3,808,256 | -0.69(-1.46%) |
Jun 10, 2013 | 45.88 | 47.36 | 45.57 | 47.11 | 4,382,755 | +1.88(+4.16%) |
Jun 07, 2013 | 46.79 | 46.88 | 44.92 | 45.23 | 4,081,822 | -0.64(-1.40%) |
Jun 06, 2013 | 43.93 | 45.92 | 43.56 | 45.87 | 4,226,702 | +2.45(+5.64%) |
Jun 05, 2013 | 44.49 | 45.44 | 43.06 | 43.42 | 4,195,757 | -1.28(-2.86%) |
Jun 04, 2013 | 46.44 | 47.00 | 44.30 | 44.70 | 4,389,888 | -1.24(-2.70%) |
Jun 03, 2013 | 48.51 | 48.94 | 44.52 | 45.94 | 6,940,181 | -2.58(-5.32%) |
May 31, 2013 | 50.05 | 50.98 | 48.26 | 48.52 | 5,452,034 | -1.70(-3.39%) |
May 30, 2013 | 48.07 | 50.50 | 48.00 | 50.22 | 6,636,281 | +2.51(+5.26%) |
May 29, 2013 | 46.75 | 47.78 | 46.28 | 47.71 | 3,678,347 | +0.78(+1.66%) |
May 28, 2013 | 47.90 | 47.90 | 46.18 | 46.93 | 3,869,201 | +0.53(+1.14%) |
May 24, 2013 | 46.94 | 46.99 | 45.21 | 46.40 | 2,665,870 | -0.15(-0.32%) |
May 23, 2013 | 44.45 | 46.82 | 42.63 | 46.55 | 6,695,113 | +0.01(+0.02%) |
May 22, 2013 | 48.97 | 49.48 | 45.66 | 46.54 | 6,095,887 | -1.89(-3.90%) |
May 21, 2013 | 49.46 | 49.50 | 47.35 | 48.43 | 3,394,713 | -0.07(-0.14%) |
May 20, 2013 | 47.52 | 49.10 | 47.19 | 48.50 | 4,978,064 | +1.84(+3.94%) |
May 17, 2013 | 44.99 | 46.75 | 44.50 | 46.66 | 4,893,371 | +1.07(+2.35%) |
May 16, 2013 | 46.91 | 48.70 | 45.18 | 45.59 | 6,438,375 | -2.08(-4.36%) |
May 15, 2013 | 48.35 | 50.11 | 47.53 | 47.67 | 6,185,419 | +0.52(+1.10%) |
May 13, 2013 | 44.48 | 47.35 | 43.85 | 47.15 | 8,745,410 | +3.30(+7.53%) |
May 10, 2013 | 40.65 | 44.00 | 40.62 | 43.85 | 15,227,863 | +0.85(+1.98%) |
May 09, 2013 | 44.41 | 44.91 | 42.40 | 43.00 | 6,301,515 | -0.70(-1.60%) |
May 08, 2013 | 40.48 | 43.70 | 39.55 | 43.70 | 16,957,232 | +1.08(+2.53%) |
May 07, 2013 | 43.09 | 43.40 | 40.59 | 42.62 | 4,959,461 | -0.55(-1.27%) |
May 06, 2013 | 41.49 | 43.72 | 40.82 | 43.17 | 5,431,960 | +3.29(+8.25%) |
May 03, 2013 | 41.56 | 41.10 | 39.84 | 39.88 | 3,776,673 | +0.38(+0.96%) |
May 02, 2013 | 38.70 | 39.93 | 38.26 | 39.50 | 3,914,787 | +1.83(+4.86%) |
May 01, 2013 | 38.24 | 38.90 | 36.50 | 37.67 | 5,069,089 | -0.57(-1.49%) |
Apr 30, 2013 | 35.86 | 38.97 | 34.35 | 38.24 | 9,100,249 | +2.47(+6.91%) |
Apr 29, 2013 | 35.05 | 36.23 | 34.95 | 35.77 | 3,380,294 | +1.20(+3.47%) |
Apr 26, 2013 | 34.86 | 35.12 | 34.28 | 34.57 | 1,667,186 | -0.55(-1.57%) |
Apr 25, 2013 | 35.36 | 35.88 | 35.01 | 35.12 | 2,123,579 | +0.18(+0.52%) |
Apr 24, 2013 | 34.02 | 35.12 | 34.02 | 34.94 | 2,464,533 | +0.94(+2.76%) |
Apr 23, 2013 | 32.65 | 34.38 | 32.61 | 34.00 | 3,337,106 | +1.53(+4.71%) |
Apr 22, 2013 | 33.12 | 33.33 | 31.11 | 32.47 | 2,286,078 | -0.47(-1.43%) |
Apr 19, 2013 | 33.01 | 33.90 | 32.75 | 32.94 | 1,644,499 | +0.19(+0.58%) |
Apr 18, 2013 | 34.00 | 34.00 | 32.11 | 32.75 | 2,484,282 | -1.17(-3.45%) |
Apr 17, 2013 | 34.26 | 34.50 | 33.37 | 33.92 | 1,895,035 | -0.27(-0.79%) |
Apr 16, 2013 | 34.59 | 34.65 | 33.48 | 34.19 | 2,095,311 | +0.91(+2.73%) |
Apr 15, 2013 | 35.17 | 35.38 | 33.00 | 33.28 | 3,065,277 | -2.12(-5.99%) |
Apr 12, 2013 | 34.79 | 35.65 | 34.04 | 35.40 | 2,506,805 | +0.32(+0.91%) |
Apr 11, 2013 | 34.73 | 36.54 | 34.41 | 35.08 | 5,138,332 | +0.64(+1.86%) |
Apr 10, 2013 | 33.34 | 35.17 | 33.20 | 34.44 | 5,460,768 | +1.73(+5.29%) |
Apr 09, 2013 | 31.60 | 33.40 | 31.58 | 32.71 | 2,833,835 | +1.26(+4.01%) |
Apr 08, 2013 | 31.49 | 31.60 | 30.58 | 31.45 | 1,543,734 | +0.20(+0.64%) |
Apr 05, 2013 | 30.17 | 31.46 | 30.07 | 31.25 | 2,609,658 | +0.50(+1.63%) |
Apr 04, 2013 | 30.86 | 31.03 | 30.12 | 30.75 | 2,056,488 | -0.10(-0.32%) |
Apr 03, 2013 | 32.42 | 32.69 | 30.73 | 30.85 | 3,386,865 | -1.09(-3.41%) |
Apr 02, 2013 | 33.88 | 33.88 | 31.55 | 31.94 | 4,351,847 | -1.20(-3.62%) |
Apr 01, 2013 | 33.04 | 33.43 | 32.60 | 33.14 | 4,478,205 | +0.90(+2.79%) |
Mar 28, 2013 | 31.22 | 32.40 | 30.90 | 32.24 | 3,894,833 | +1.62(+5.29%) |
Mar 27, 2013 | 30.53 | 30.85 | 30.00 | 30.62 | 2,689,208 | -0.30(-0.97%) |
Mar 26, 2013 | 31.10 | 31.30 | 29.88 | 30.92 | 2,592,789 | +0.09(+0.29%) |
Mar 25, 2013 | 32.29 | 32.35 | 30.75 | 30.83 | 3,595,938 | -0.70(-2.22%) |
Mar 22, 2013 | 31.19 | 32.33 | 30.61 | 31.53 | 5,845,963 | +0.96(+3.14%) |
Mar 21, 2013 | 29.42 | 31.36 | 28.61 | 30.57 | 4,904,484 | +1.15(+3.91%) |
Mar 20, 2013 | 29.31 | 30.10 | 29.05 | 29.42 | 2,952,864 | +0.26(+0.89%) |
Mar 19, 2013 | 30.13 | 30.36 | 28.81 | 29.16 | 3,191,285 | -0.56(-1.88%) |
Mar 18, 2013 | 28.31 | 30.29 | 27.88 | 29.72 | 5,175,389 | +0.56(+1.92%) |
Mar 15, 2013 | 30.05 | 30.43 | 28.62 | 29.16 | 7,373,916 | -1.50(-4.89%) |
Mar 14, 2013 | 32.18 | 32.24 | 29.90 | 30.66 | 6,846,532 | -1.34(-4.19%) |
Mar 13, 2013 | 32.51 | 32.56 | 31.80 | 32.00 | 2,925,262 | -0.48(-1.48%) |
Mar 12, 2013 | 32.90 | 33.59 | 32.33 | 32.48 | 2,840,702 | -0.61(-1.84%) |
Mar 11, 2013 | 34.17 | 34.17 | 32.91 | 33.09 | 2,511,633 | -0.63(-1.87%) |
Mar 08, 2013 | 34.01 | 34.41 | 32.66 | 33.72 | 3,718,900 | +0.51(+1.54%) |
Mar 07, 2013 | 32.15 | 34.46 | 31.76 | 33.21 | 4,490,848 | +0.54(+1.65%) |
Mar 06, 2013 | 34.14 | 34.16 | 32.25 | 32.67 | 5,667,195 | -1.80(-5.22%) |
Mar 05, 2013 | 35.65 | 36.20 | 34.24 | 34.47 | 3,809,060 | -1.19(-3.34%) |
Mar 04, 2013 | 37.63 | 37.85 | 35.40 | 35.66 | 4,080,885 | -1.04(-2.83%) |
Mar 01, 2013 | 36.00 | 37.16 | 35.18 | 36.70 | 3,541,825 | -0.26(-0.70%) |
Feb 28, 2013 | 37.26 | 37.70 | 36.41 | 36.96 | 4,156,685 | +0.59(+1.62%) |
Feb 27, 2013 | 35.80 | 37.00 | 35.13 | 36.37 | 3,909,438 | +1.25(+3.56%) |
Feb 26, 2013 | 34.98 | 35.86 | 33.57 | 35.12 | 6,137,114 | +0.57(+1.65%) |
Feb 25, 2013 | 32.94 | 36.59 | 30.28 | 34.55 | 15,719,126 | -3.42(-9.00%) |
Feb 22, 2013 | 37.35 | 38.29 | 37.01 | 37.97 | 10,170,600 | +1.37(+3.75%) |
Feb 21, 2013 | 39.43 | 39.83 | 35.73 | 36.59 | 7,383,082 | -3.34(-8.36%) |
Feb 20, 2013 | 40.33 | 40.63 | 39.21 | 39.93 | 3,030,072 | -0.20(-0.50%) |
Feb 19, 2013 | 39.65 | 40.29 | 38.95 | 40.13 | 4,639,926 | +0.45(+1.13%) |
Feb 15, 2013 | 41.69 | 41.87 | 38.98 | 39.69 | 8,928,729 | -2.15(-5.13%) |
Feb 14, 2013 | 43.35 | 43.63 | 39.85 | 41.83 | 12,282,333 | -1.91(-4.36%) |
Feb 13, 2013 | 42.82 | 44.07 | 42.04 | 43.74 | 6,879,309 | +1.69(+4.03%) |
Feb 12, 2013 | 44.46 | 45.17 | 41.51 | 42.05 | 7,685,463 | -2.89(-6.42%) |
Feb 11, 2013 | 45.18 | 45.18 | 43.52 | 44.93 | 3,686,863 | +0.33(+0.73%) |
Feb 08, 2013 | 44.39 | 45.07 | 44.15 | 44.61 | 3,430,570 | +0.57(+1.30%) |
Feb 07, 2013 | 45.02 | 45.63 | 42.69 | 44.03 | 5,729,767 | -0.90(-2.00%) |
Feb 06, 2013 | 43.37 | 44.97 | 42.41 | 44.93 | 7,368,235 | +5.12(+12.86%) |
Feb 04, 2013 | 39.17 | 40.81 | 38.75 | 39.81 | 3,638,247 | +0.79(+2.02%) |
Feb 01, 2013 | 39.34 | 39.87 | 38.67 | 39.03 | 3,119,935 | +0.46(+1.19%) |
Jan 31, 2013 | 39.70 | 39.83 | 36.01 | 38.57 | 8,520,097 | -1.70(-4.22%) |
Jan 30, 2013 | 42.43 | 42.49 | 40.01 | 40.27 | 5,463,084 | -1.07(-2.58%) |
Jan 29, 2013 | 38.57 | 42.39 | 37.44 | 41.33 | 10,312,687 | +1.67(+4.20%) |
Jan 28, 2013 | 46.14 | 46.16 | 39.40 | 39.67 | 17,005,482 | -6.38(-13.86%) |
Jan 25, 2013 | 47.43 | 47.93 | 45.43 | 46.05 | 5,134,444 | -0.39(-0.85%) |
Jan 24, 2013 | 45.30 | 47.67 | 45.27 | 46.44 | 4,277,317 | +0.87(+1.92%) |
Jan 23, 2013 | 47.99 | 47.99 | 44.84 | 45.57 | 6,308,593 | -0.97(-2.08%) |
Jan 22, 2013 | 45.02 | 47.48 | 44.79 | 46.53 | 7,573,077 | +2.65(+6.05%) |
Jan 18, 2013 | 42.45 | 44.15 | 41.93 | 43.88 | 3,794,118 | +1.78(+4.23%) |
Jan 17, 2013 | 41.67 | 42.39 | 41.24 | 42.10 | 2,305,890 | +0.37(+0.89%) |
Jan 16, 2013 | 42.14 | 42.14 | 40.86 | 41.73 | 3,350,218 | +0.06(+0.14%) |
Jan 15, 2013 | 40.31 | 41.92 | 40.00 | 41.67 | 2,799,411 | +1.19(+2.95%) |
Jan 14, 2013 | 40.76 | 41.57 | 39.55 | 40.47 | 3,370,357 | +0.24(+0.60%) |
Jan 11, 2013 | 40.30 | 40.60 | 39.61 | 40.23 | 2,949,133 | +0.69(+1.75%) |
Jan 10, 2013 | 40.68 | 40.93 | 38.40 | 39.54 | 4,506,477 | -0.73(-1.80%) |
Jan 09, 2013 | 39.17 | 40.57 | 38.17 | 40.27 | 3,680,098 | +1.17(+2.98%) |
Jan 08, 2013 | 41.16 | 41.21 | 37.37 | 39.10 | 7,931,289 | -1.35(-3.33%) |
Jan 07, 2013 | 41.11 | 41.17 | 39.87 | 40.45 | 5,816,800 | +1.22(+3.11%) |
Jan 04, 2013 | 38.78 | 39.33 | 38.23 | 39.23 | 3,886,788 | +1.25(+3.28%) |
Jan 03, 2013 | 38.07 | 38.73 | 37.25 | 37.98 | 3,737,227 | +0.79(+2.13%) |