Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 64.67 | 64.70 | 63.22 | 63.84 | 635,090 | -0.62(-0.96%) |
Mar 28, 2014 | 64.40 | 64.88 | 63.92 | 64.46 | 652,407 | +0.37(+0.57%) |
Mar 27, 2014 | 63.41 | 64.28 | 63.02 | 64.09 | 866,323 | -0.14(-0.23%) |
Mar 26, 2014 | 65.87 | 66.20 | 64.07 | 64.24 | 692,782 | -1.79(-2.71%) |
Mar 25, 2014 | 65.64 | 66.95 | 65.49 | 66.03 | 1,143,360 | +1.20(+1.86%) |
Mar 24, 2014 | 66.90 | 67.01 | 64.76 | 64.83 | 979,300 | -3.06(-4.50%) |
Mar 21, 2014 | 68.34 | 68.61 | 67.41 | 67.88 | 720,227 | +0.23(+0.34%) |
Mar 20, 2014 | 66.48 | 68.33 | 66.45 | 67.65 | 1,073,669 | +0.68(+1.02%) |
Mar 19, 2014 | 67.87 | 68.40 | 66.88 | 66.97 | 1,473,913 | -1.77(-2.58%) |
Mar 18, 2014 | 68.44 | 69.33 | 68.21 | 68.74 | 690,732 | -0.96(-1.38%) |
Mar 17, 2014 | 71.06 | 71.45 | 69.70 | 69.70 | 689,965 | -1.51(-2.12%) |
Mar 14, 2014 | 71.13 | 71.65 | 70.24 | 71.21 | 1,083,047 | +1.12(+1.59%) |
Mar 13, 2014 | 69.81 | 70.85 | 69.54 | 70.10 | 961,774 | -0.05(-0.07%) |
Mar 12, 2014 | 69.35 | 70.50 | 69.34 | 70.15 | 887,942 | +1.23(+1.78%) |
Mar 11, 2014 | 69.55 | 70.08 | 68.40 | 68.92 | 745,260 | +0.19(+0.27%) |
Mar 10, 2014 | 68.55 | 69.26 | 68.06 | 68.73 | 590,868 | -0.51(-0.73%) |
Mar 07, 2014 | 69.57 | 69.64 | 68.40 | 69.24 | 1,107,405 | -2.41(-3.36%) |
Mar 06, 2014 | 71.67 | 72.31 | 71.36 | 71.65 | 587,094 | +0.34(+0.47%) |
Mar 05, 2014 | 70.13 | 71.88 | 69.75 | 71.31 | 1,252,927 | +2.58(+3.75%) |
Mar 04, 2014 | 69.28 | 69.60 | 68.40 | 68.73 | 633,451 | -0.99(-1.42%) |
Mar 03, 2014 | 69.48 | 70.45 | 69.43 | 69.72 | 1,539,373 | +2.86(+4.28%) |
Feb 28, 2014 | 67.68 | 67.89 | 66.56 | 66.87 | 773,990 | -0.80(-1.18%) |
Feb 27, 2014 | 67.89 | 68.85 | 67.56 | 67.66 | 781,301 | -0.40(-0.58%) |
Feb 26, 2014 | 67.90 | 68.86 | 67.28 | 68.06 | 1,164,542 | +0.12(+0.18%) |
Feb 25, 2014 | 68.26 | 69.19 | 67.93 | 67.93 | 1,047,247 | -0.61(-0.89%) |
Feb 24, 2014 | 67.88 | 68.75 | 67.67 | 68.54 | 692,454 | +0.19(+0.27%) |
Feb 21, 2014 | 68.27 | 69.08 | 67.83 | 68.36 | 1,138,724 | +0.13(+0.19%) |
Feb 20, 2014 | 66.76 | 68.35 | 66.63 | 68.23 | 1,049,036 | +1.31(+1.96%) |
Feb 19, 2014 | 67.88 | 68.53 | 66.72 | 66.92 | 996,434 | -0.98(-1.44%) |
Feb 18, 2014 | 68.09 | 68.30 | 67.13 | 67.90 | 931,811 | +0.61(+0.90%) |
Feb 14, 2014 | 67.21 | 67.29 | 67.29 | 67.29 | 1,270,748 | +1.13(+1.71%) |
Feb 13, 2014 | 64.82 | 66.57 | 64.39 | 66.16 | 1,341,466 | +2.13(+3.32%) |
Feb 12, 2014 | 65.20 | 65.45 | 63.79 | 64.03 | 1,192,448 | -1.09(-1.67%) |
Feb 11, 2014 | 63.80 | 65.85 | 63.69 | 65.12 | 1,439,299 | +2.15(+3.42%) |
Feb 10, 2014 | 62.66 | 63.09 | 62.49 | 62.97 | 855,236 | +1.28(+2.08%) |
Feb 07, 2014 | 60.68 | 61.78 | 60.55 | 61.68 | 925,803 | +1.92(+3.21%) |
Feb 06, 2014 | 60.58 | 60.69 | 59.33 | 59.77 | 763,328 | -0.73(-1.20%) |
Feb 05, 2014 | 60.64 | 61.18 | 60.47 | 60.49 | 939,059 | +0.53(+0.89%) |
Feb 04, 2014 | 59.49 | 60.08 | 59.23 | 59.96 | 1,313,922 | -0.57(-0.95%) |
Feb 03, 2014 | 60.66 | 61.84 | 60.45 | 60.53 | 1,754,390 | +2.32(+3.99%) |
Jan 31, 2014 | 58.19 | 58.57 | 57.64 | 58.21 | 833,882 | +0.46(+0.80%) |
Jan 30, 2014 | 57.86 | 58.09 | 57.45 | 57.75 | 645,939 | -1.85(-3.10%) |
Jan 29, 2014 | 58.19 | 59.60 | 58.14 | 59.60 | 1,083,627 | +2.12(+3.69%) |
Jan 28, 2014 | 57.56 | 57.81 | 56.77 | 57.48 | 771,959 | +0.20(+0.35%) |
Jan 27, 2014 | 58.72 | 58.80 | 57.14 | 57.27 | 811,448 | -1.96(-3.31%) |
Jan 24, 2014 | 59.98 | 60.41 | 58.24 | 59.23 | 1,439,022 | +0.59(+1.01%) |
Jan 23, 2014 | 58.41 | 59.28 | 58.36 | 58.64 | 917,120 | +1.59(+2.78%) |
Jan 22, 2014 | 57.70 | 57.86 | 56.74 | 57.05 | 965,104 | -0.40(-0.69%) |
Jan 21, 2014 | 56.55 | 57.72 | 56.01 | 57.45 | 1,412,136 | +2.26(+4.10%) |
Jan 17, 2014 | 54.57 | 55.19 | 55.19 | 55.19 | 1,077,697 | +1.14(+2.11%) |
Jan 16, 2014 | 53.43 | 54.07 | 53.28 | 54.05 | 644,509 | +1.43(+2.71%) |
Jan 15, 2014 | 53.09 | 52.66 | 51.44 | 52.62 | 766,962 | -0.47(-0.89%) |
Jan 14, 2014 | 53.17 | 53.99 | 52.85 | 53.09 | 800,399 | -0.73(-1.35%) |
Jan 13, 2014 | 52.66 | 53.90 | 52.49 | 53.82 | 918,107 | +1.80(+3.46%) |
Jan 10, 2014 | 51.48 | 52.05 | 51.39 | 52.02 | 1,075,406 | +1.93(+3.85%) |
Jan 09, 2014 | 50.76 | 50.81 | 50.01 | 50.09 | 1,315,770 | -1.66(-3.20%) |
Jan 08, 2014 | 51.88 | 52.38 | 51.71 | 51.75 | 747,748 | -0.75(-1.43%) |
Jan 07, 2014 | 52.06 | 52.53 | 51.71 | 52.50 | 774,756 | +0.21(+0.40%) |
Jan 06, 2014 | 53.61 | 53.68 | 52.18 | 52.29 | 1,234,659 | -1.28(-2.40%) |
Jan 03, 2014 | 54.96 | 55.08 | 53.39 | 53.57 | 1,105,313 | -1.55(-2.80%) |
Jan 02, 2014 | 53.54 | 55.17 | 53.51 | 55.12 | 1,643,340 | +2.05(+3.87%) |
Dec 31, 2013 | 52.03 | 53.07 | 53.07 | 53.07 | 614,305 | +1.01(+1.93%) |
Dec 30, 2013 | 53.34 | 53.39 | 52.03 | 52.06 | 624,978 | -1.13(-2.13%) |
Dec 27, 2013 | 53.39 | 53.50 | 52.74 | 53.19 | 563,598 | +0.34(+0.64%) |
Dec 26, 2013 | 53.63 | 54.03 | 52.70 | 52.85 | 611,338 | -0.16(-0.30%) |
Dec 24, 2013 | 52.39 | 53.01 | 52.39 | 53.01 | 582,176 | +0.83(+1.59%) |
Dec 23, 2013 | 51.68 | 52.31 | 51.56 | 52.19 | 850,402 | +0.48(+0.93%) |
Dec 20, 2013 | 52.14 | 52.36 | 51.45 | 51.71 | 1,825,205 | -1.41(-2.66%) |
Dec 19, 2013 | 52.51 | 53.26 | 52.36 | 53.12 | 1,090,185 | -0.41(-0.76%) |
Dec 18, 2013 | 54.28 | 55.22 | 53.34 | 53.52 | 1,036,592 | -0.45(-0.83%) |
Dec 17, 2013 | 54.10 | 54.35 | 53.56 | 53.97 | 694,502 | -0.40(-0.73%) |
Dec 16, 2013 | 54.32 | 54.94 | 54.23 | 54.37 | 691,512 | +0.23(+0.42%) |
Dec 13, 2013 | 54.09 | 54.85 | 53.83 | 54.14 | 825,947 | +0.23(+0.42%) |
Dec 12, 2013 | 54.11 | 54.21 | 53.11 | 53.91 | 933,415 | -1.26(-2.28%) |
Dec 11, 2013 | 56.71 | 56.72 | 55.08 | 55.17 | 1,281,166 | -2.25(-3.91%) |
Dec 10, 2013 | 57.00 | 57.91 | 57.00 | 57.42 | 1,241,707 | +1.94(+3.50%) |
Dec 09, 2013 | 55.03 | 55.55 | 54.94 | 55.47 | 919,537 | +0.19(+0.34%) |
Dec 06, 2013 | 56.33 | 56.58 | 55.19 | 55.29 | 0 | -0.18(-0.32%) |
Dec 05, 2013 | 55.90 | 56.14 | 55.31 | 55.46 | 989,333 | -1.45(-2.55%) |
Dec 04, 2013 | 55.90 | 57.62 | 55.52 | 56.92 | 1,117,259 | +1.50(+2.71%) |
Dec 03, 2013 | 55.83 | 56.06 | 55.18 | 55.41 | 1,272,656 | -1.44(-2.53%) |
Dec 02, 2013 | 58.37 | 58.51 | 56.80 | 56.85 | 1,010,094 | -2.92(-4.89%) |
Nov 29, 2013 | 59.16 | 60.45 | 59.11 | 59.77 | 0 | +1.50(+2.57%) |
Nov 27, 2013 | 58.13 | 58.43 | 57.72 | 58.28 | 0 | +0.79(+1.37%) |
Nov 26, 2013 | 57.35 | 57.88 | 57.06 | 57.49 | 948,493 | -0.89(-1.53%) |
Nov 25, 2013 | 57.67 | 58.84 | 56.96 | 58.39 | 1,162,712 | -0.68(-1.16%) |
Nov 22, 2013 | 59.27 | 60.11 | 58.76 | 59.07 | 0 | -0.54(-0.91%) |
Nov 21, 2013 | 60.19 | 60.19 | 58.76 | 59.61 | 989,484 | -0.67(-1.12%) |
Nov 20, 2013 | 62.05 | 62.09 | 59.74 | 60.28 | 1,308,331 | -2.34(-3.73%) |
Nov 19, 2013 | 62.52 | 63.03 | 62.13 | 62.62 | 823,702 | +1.15(+1.87%) |
Nov 18, 2013 | 61.75 | 61.95 | 61.37 | 61.47 | 776,064 | -0.35(-0.56%) |
Nov 15, 2013 | 62.77 | 63.01 | 61.16 | 61.82 | 0 | -0.19(-0.30%) |
Nov 14, 2013 | 61.21 | 62.49 | 61.16 | 62.00 | 0 | +0.35(+0.57%) |
Nov 12, 2013 | 61.95 | 62.60 | 61.33 | 61.65 | 1,246,492 | -2.29(-3.59%) |
Nov 11, 2013 | 63.40 | 64.10 | 62.70 | 63.94 | 626,290 | -0.74(-1.15%) |
Nov 08, 2013 | 63.83 | 64.82 | 62.92 | 64.69 | 0 | -0.47(-0.72%) |
Nov 07, 2013 | 65.93 | 66.88 | 64.86 | 65.16 | 1,501,328 | +2.51(+4.01%) |
Nov 06, 2013 | 62.06 | 62.98 | 62.01 | 62.65 | 684,017 | +0.62(+1.01%) |
Nov 05, 2013 | 62.81 | 62.92 | 61.61 | 62.02 | 933,542 | -0.11(-0.18%) |
Nov 04, 2013 | 61.64 | 62.39 | 61.23 | 62.13 | 765,743 | +1.83(+3.04%) |
Nov 01, 2013 | 61.71 | 61.73 | 59.83 | 60.30 | 0 | -2.04(-3.27%) |
Oct 31, 2013 | 63.22 | 63.22 | 62.34 | 62.34 | 977,131 | -2.69(-4.14%) |
Oct 30, 2013 | 65.13 | 65.77 | 63.11 | 65.03 | 715,247 | +0.91(+1.42%) |
Oct 29, 2013 | 64.43 | 64.62 | 63.84 | 64.12 | 1,016,062 | -1.83(-2.78%) |
Oct 28, 2013 | 64.96 | 67.29 | 64.60 | 65.95 | 1,328,099 | +1.22(+1.89%) |
Oct 25, 2013 | 63.51 | 64.91 | 63.00 | 64.73 | 0 | +0.92(+1.44%) |
Oct 24, 2013 | 63.01 | 63.97 | 62.88 | 63.81 | 1,282,864 | +2.22(+3.61%) |
Oct 23, 2013 | 63.50 | 64.05 | 61.24 | 61.59 | 892,042 | -2.15(-3.37%) |
Oct 22, 2013 | 62.00 | 64.49 | 62.00 | 63.74 | 899,043 | +2.41(+3.93%) |
Oct 21, 2013 | 60.71 | 61.46 | 60.54 | 61.33 | 388,416 | +0.82(+1.35%) |
Oct 18, 2013 | 60.68 | 61.41 | 60.38 | 60.51 | 720,742 | -0.29(-0.47%) |
Oct 17, 2013 | 60.55 | 61.60 | 60.25 | 60.80 | 1,060,880 | +2.19(+3.74%) |
Oct 16, 2013 | 60.54 | 60.54 | 58.44 | 58.60 | 1,080,216 | -2.18(-3.59%) |
Oct 15, 2013 | 58.36 | 61.16 | 58.19 | 60.79 | 1,380,362 | +1.76(+2.99%) |
Oct 14, 2013 | 58.58 | 59.60 | 57.92 | 59.03 | 1,077,305 | +1.48(+2.58%) |
Oct 11, 2013 | 57.79 | 58.33 | 57.09 | 57.54 | 0 | -0.57(-0.97%) |
Oct 10, 2013 | 57.85 | 59.44 | 57.55 | 58.11 | 660,246 | -0.19(-0.32%) |
Oct 09, 2013 | 58.07 | 58.97 | 57.28 | 58.29 | 658,654 | -0.30(-0.50%) |
Oct 08, 2013 | 59.95 | 60.06 | 58.22 | 58.59 | 647,699 | -1.49(-2.49%) |
Oct 07, 2013 | 59.01 | 60.28 | 58.95 | 60.08 | 588,640 | +1.27(+2.15%) |
Oct 04, 2013 | 58.72 | 59.08 | 58.48 | 58.82 | 466,971 | +0.51(+0.88%) |
Oct 03, 2013 | 58.99 | 59.49 | 58.14 | 58.30 | 792,166 | -0.81(-1.37%) |
Oct 02, 2013 | 59.19 | 60.38 | 58.96 | 59.11 | 1,077,086 | -0.35(-0.58%) |
Oct 01, 2013 | 58.71 | 59.68 | 58.35 | 59.46 | 655,327 | -0.89(-1.47%) |
Sep 30, 2013 | 60.00 | 60.84 | 59.81 | 60.34 | 736,758 | -0.17(-0.28%) |
Sep 27, 2013 | 61.18 | 61.73 | 59.57 | 60.51 | 0 | -0.32(-0.53%) |
Sep 26, 2013 | 61.60 | 61.91 | 60.23 | 60.83 | 642,884 | -0.45(-0.73%) |
Sep 25, 2013 | 60.76 | 62.43 | 60.72 | 61.28 | 994,415 | +0.93(+1.54%) |
Sep 24, 2013 | 60.77 | 61.21 | 59.96 | 60.35 | 977,328 | -0.78(-1.27%) |
Sep 23, 2013 | 61.89 | 62.88 | 61.00 | 61.13 | 971,673 | -0.78(-1.25%) |
Sep 20, 2013 | 63.80 | 64.16 | 61.85 | 61.90 | 0 | -2.94(-4.53%) |
Sep 19, 2013 | 66.32 | 66.84 | 63.98 | 64.84 | 2,129,975 | -1.97(-2.94%) |
Sep 18, 2013 | 60.87 | 67.44 | 60.07 | 66.80 | 2,179,156 | +4.72(+7.60%) |
Sep 17, 2013 | 61.30 | 62.16 | 60.74 | 62.09 | 912,198 | +1.54(+2.55%) |
Sep 16, 2013 | 60.33 | 61.09 | 60.04 | 60.55 | 1,100,544 | +0.19(+0.32%) |
Sep 13, 2013 | 59.62 | 60.57 | 58.98 | 60.35 | 0 | +1.37(+2.32%) |
Sep 12, 2013 | 59.88 | 60.47 | 58.87 | 58.98 | 1,197,349 | -3.05(-4.91%) |
Sep 11, 2013 | 61.55 | 62.13 | 60.57 | 62.03 | 1,141,550 | +0.08(+0.14%) |
Sep 10, 2013 | 63.78 | 63.79 | 61.28 | 61.95 | 1,593,263 | -2.51(-3.89%) |
Sep 09, 2013 | 65.79 | 65.89 | 64.20 | 64.45 | 796,088 | -1.27(-1.93%) |
Sep 06, 2013 | 66.09 | 66.39 | 65.43 | 65.72 | 0 | +0.03(+0.04%) |
Sep 05, 2013 | 67.02 | 67.22 | 65.29 | 65.69 | 766,183 | -1.82(-2.70%) |
Sep 04, 2013 | 66.44 | 67.54 | 66.31 | 67.51 | 818,525 | +0.82(+1.23%) |
Sep 03, 2013 | 67.22 | 67.85 | 66.40 | 66.69 | 831,189 | +0.88(+1.33%) |
Aug 30, 2013 | 66.54 | 66.80 | 65.46 | 65.82 | 0 | -1.11(-1.65%) |
Aug 29, 2013 | 66.20 | 67.99 | 65.60 | 66.92 | 1,288,144 | +1.05(+1.60%) |
Aug 28, 2013 | 67.65 | 68.81 | 65.32 | 65.87 | 1,289,983 | -0.50(-0.76%) |
Aug 27, 2013 | 68.92 | 71.28 | 66.22 | 66.37 | 2,077,405 | -1.95(-2.86%) |
Aug 26, 2013 | 68.34 | 68.87 | 67.49 | 68.33 | 529,813 | +0.13(+0.19%) |
Aug 23, 2013 | 66.67 | 68.55 | 66.24 | 68.20 | 0 | +1.95(+2.95%) |
Aug 22, 2013 | 66.09 | 66.99 | 65.95 | 66.25 | 485,543 | +0.99(+1.51%) |
Aug 21, 2013 | 66.29 | 66.94 | 65.09 | 65.26 | 895,138 | -2.46(-3.63%) |
Aug 20, 2013 | 66.12 | 68.07 | 66.03 | 67.72 | 0 | +1.85(+2.80%) |
Aug 19, 2013 | 66.96 | 67.37 | 65.58 | 65.88 | 1,050,366 | -1.74(-2.57%) |
Aug 16, 2013 | 68.63 | 69.02 | 66.94 | 67.61 | 0 | +0.81(+1.21%) |
Aug 15, 2013 | 63.71 | 67.18 | 63.49 | 66.80 | 1,307,816 | +2.00(+3.08%) |
Aug 14, 2013 | 63.15 | 65.15 | 63.15 | 64.81 | 1,201,347 | +1.98(+3.15%) |
Aug 13, 2013 | 63.51 | 64.00 | 62.59 | 62.83 | 1,209,836 | -0.08(-0.12%) |
Aug 12, 2013 | 62.84 | 63.76 | 62.51 | 62.90 | 1,264,148 | +1.27(+2.06%) |
Aug 09, 2013 | 60.05 | 62.81 | 59.70 | 61.63 | 1,757,305 | +2.31(+3.89%) |
Aug 08, 2013 | 56.82 | 59.51 | 56.82 | 59.32 | 1,426,084 | +3.54(+6.34%) |
Aug 07, 2013 | 56.92 | 57.32 | 55.65 | 55.78 | 988,833 | -0.45(-0.79%) |
Aug 06, 2013 | 58.32 | 58.42 | 56.23 | 56.23 | 1,232,747 | -3.82(-6.36%) |
Aug 05, 2013 | 60.61 | 60.95 | 59.84 | 60.04 | 938,012 | +0.58(+0.98%) |
Aug 02, 2013 | 61.06 | 61.20 | 59.37 | 59.46 | 1,007,933 | -1.74(-2.85%) |
Aug 01, 2013 | 63.27 | 63.41 | 61.15 | 61.21 | 1,407,065 | -1.36(-2.18%) |
Jul 31, 2013 | 60.96 | 63.53 | 60.79 | 62.57 | 1,394,215 | +1.15(+1.88%) |
Jul 30, 2013 | 61.64 | 62.13 | 61.08 | 61.42 | 0 | -0.40(-0.64%) |
Jul 29, 2013 | 62.10 | 62.79 | 61.50 | 61.81 | 0 | +0.05(+0.08%) |
Jul 26, 2013 | 60.39 | 61.76 | 59.83 | 61.76 | 0 | +1.34(+2.22%) |
Jul 25, 2013 | 60.20 | 61.42 | 60.13 | 60.42 | 0 | -0.01(-0.01%) |
Jul 24, 2013 | 62.01 | 62.21 | 59.45 | 60.43 | 1,267,197 | -2.17(-3.46%) |
Jul 23, 2013 | 62.43 | 63.15 | 61.72 | 62.60 | 1,531,709 | +0.56(+0.91%) |
Jul 22, 2013 | 60.64 | 62.85 | 59.25 | 62.03 | 1,853,544 | +2.78(+4.69%) |
Jul 19, 2013 | 57.86 | 59.29 | 57.79 | 59.25 | 1,462,669 | +2.68(+4.74%) |
Jul 18, 2013 | 56.97 | 57.62 | 56.50 | 56.57 | 1,326,930 | -0.25(-0.44%) |
Jul 17, 2013 | 58.43 | 58.79 | 56.63 | 56.83 | 1,486,464 | -1.31(-2.26%) |
Jul 16, 2013 | 55.60 | 58.22 | 55.59 | 58.14 | 1,491,542 | +3.68(+6.76%) |
Jul 15, 2013 | 55.04 | 55.40 | 54.11 | 54.46 | 1,009,897 | -1.36(-2.43%) |
Jul 12, 2013 | 55.82 | 56.39 | 55.21 | 55.82 | 0 | -1.37(-2.40%) |
Jul 11, 2013 | 55.14 | 57.29 | 54.80 | 57.19 | 0 | +6.05(+11.83%) |
Jul 10, 2013 | 51.77 | 51.96 | 50.69 | 51.14 | 1,046,721 | -1.08(-2.07%) |
Jul 09, 2013 | 53.05 | 53.28 | 51.55 | 52.22 | 0 | +0.72(+1.39%) |
Jul 08, 2013 | 52.09 | 52.56 | 51.31 | 51.50 | 887,795 | -0.63(-1.21%) |
Jul 05, 2013 | 52.18 | 52.28 | 50.90 | 52.13 | 0 | -2.17(-4.00%) |
Jul 03, 2013 | 53.68 | 54.53 | 53.23 | 54.31 | 0 | +1.48(+2.81%) |
Jul 02, 2013 | 53.39 | 53.73 | 52.02 | 52.82 | 1,089,210 | -1.20(-2.23%) |
Jul 01, 2013 | 53.77 | 54.44 | 52.97 | 54.03 | 1,305,695 | +0.11(+0.20%) |
Jun 28, 2013 | 51.11 | 54.74 | 50.93 | 53.92 | 2,220,447 | +1.65(+3.16%) |
Jun 27, 2013 | 51.96 | 52.91 | 51.60 | 52.27 | 0 | +1.31(+2.58%) |
Jun 26, 2013 | 51.50 | 52.10 | 50.92 | 50.95 | 1,650,199 | -2.74(-5.10%) |
Jun 25, 2013 | 52.98 | 54.78 | 52.43 | 53.69 | 1,379,375 | +0.62(+1.16%) |
Jun 24, 2013 | 53.98 | 54.24 | 52.56 | 53.08 | 1,689,448 | -3.13(-5.56%) |
Jun 21, 2013 | 55.64 | 56.83 | 54.36 | 56.20 | 2,561,950 | +0.88(+1.59%) |
Jun 20, 2013 | 56.87 | 57.14 | 54.75 | 55.33 | 1,532,127 | -3.84(-6.49%) |
Jun 19, 2013 | 60.72 | 61.55 | 58.97 | 59.17 | 986,363 | -2.01(-3.28%) |
Jun 18, 2013 | 61.97 | 62.18 | 61.08 | 61.17 | 0 | -1.84(-2.91%) |
Jun 17, 2013 | 63.40 | 63.80 | 62.33 | 63.01 | 0 | -0.46(-0.73%) |
Jun 14, 2013 | 64.13 | 64.79 | 63.36 | 63.47 | 0 | -0.13(-0.20%) |
Jun 13, 2013 | 63.41 | 63.74 | 62.66 | 63.60 | 773,655 | +0.08(+0.13%) |
Jun 12, 2013 | 63.56 | 64.06 | 63.15 | 63.52 | 665,168 | -0.04(-0.07%) |
Jun 11, 2013 | 63.67 | 65.20 | 63.46 | 63.56 | 976,393 | -1.80(-2.76%) |
Jun 10, 2013 | 65.69 | 66.15 | 65.00 | 65.36 | 0 | +0.24(+0.36%) |
Jun 07, 2013 | 65.77 | 66.42 | 64.91 | 65.13 | 0 | -1.50(-2.25%) |
Jun 06, 2013 | 65.32 | 66.90 | 64.74 | 66.62 | 0 | +1.09(+1.66%) |
Jun 05, 2013 | 65.19 | 66.34 | 64.88 | 65.54 | 568,864 | -0.49(-0.74%) |
Jun 04, 2013 | 67.09 | 67.22 | 65.23 | 66.03 | 0 | -1.60(-2.37%) |
Jun 03, 2013 | 66.14 | 67.82 | 65.55 | 67.63 | 821,446 | +1.59(+2.41%) |
May 31, 2013 | 67.77 | 67.81 | 65.64 | 66.04 | 1,316,509 | -0.78(-1.17%) |
May 30, 2013 | 65.69 | 67.06 | 65.33 | 66.82 | 1,516,026 | +2.94(+4.60%) |
May 29, 2013 | 62.53 | 64.03 | 62.34 | 63.88 | 1,077,376 | +2.74(+4.49%) |
May 28, 2013 | 62.52 | 63.00 | 60.55 | 61.13 | 829,719 | -0.85(-1.37%) |
May 24, 2013 | 63.32 | 63.97 | 61.39 | 61.98 | 0 | -1.85(-2.90%) |
May 23, 2013 | 63.41 | 64.30 | 63.30 | 63.83 | 1,044,123 | +1.34(+2.15%) |
May 22, 2013 | 63.48 | 65.23 | 61.77 | 62.49 | 0 | +0.25(+0.40%) |
May 21, 2013 | 61.57 | 63.32 | 61.30 | 62.24 | 1,297,995 | -0.12(-0.19%) |
May 20, 2013 | 59.87 | 62.61 | 59.42 | 62.36 | 1,308,929 | +2.48(+4.14%) |
May 17, 2013 | 61.17 | 61.18 | 59.85 | 59.88 | 0 | -2.22(-3.58%) |
May 16, 2013 | 60.06 | 63.18 | 59.99 | 62.10 | 1,096,801 | +1.78(+2.94%) |
May 15, 2013 | 61.24 | 61.81 | 60.32 | 60.32 | 913,554 | -3.86(-6.02%) |
May 13, 2013 | 65.47 | 65.63 | 64.05 | 64.18 | 658,744 | -1.68(-2.56%) |
May 10, 2013 | 65.40 | 65.95 | 64.11 | 65.87 | 0 | -1.37(-2.03%) |
May 09, 2013 | 66.38 | 68.31 | 66.24 | 67.23 | 1,020,096 | -0.23(-0.34%) |
May 08, 2013 | 65.99 | 67.47 | 65.55 | 67.46 | 901,768 | +2.41(+3.71%) |
May 07, 2013 | 64.51 | 65.26 | 63.96 | 65.05 | 1,129,420 | -0.54(-0.82%) |
May 06, 2013 | 65.87 | 66.14 | 65.35 | 65.59 | 638,434 | +0.12(+0.19%) |
May 03, 2013 | 66.26 | 66.51 | 65.39 | 65.46 | 0 | -0.22(-0.33%) |
May 02, 2013 | 65.75 | 66.63 | 65.35 | 65.68 | 0 | -0.41(-0.62%) |
May 01, 2013 | 67.34 | 67.69 | 65.29 | 66.09 | 1,482,344 | -1.99(-2.92%) |
Apr 30, 2013 | 65.71 | 68.21 | 64.93 | 68.08 | 1,708,173 | +0.29(+0.43%) |
Apr 29, 2013 | 67.54 | 68.45 | 67.19 | 67.79 | 855,535 | +1.23(+1.85%) |
Apr 26, 2013 | 68.10 | 67.67 | 66.30 | 66.55 | 1,205,355 | -1.12(-1.65%) |
Apr 25, 2013 | 67.59 | 68.98 | 66.76 | 67.67 | 1,629,837 | +0.92(+1.37%) |
Apr 24, 2013 | 63.17 | 67.16 | 63.06 | 66.75 | 1,745,116 | +5.02(+8.13%) |
Apr 23, 2013 | 61.23 | 61.97 | 60.84 | 61.73 | 1,278,696 | -0.70(-1.12%) |
Apr 22, 2013 | 61.63 | 62.46 | 61.14 | 62.43 | 1,302,255 | +2.86(+4.81%) |
Apr 19, 2013 | 60.01 | 60.11 | 58.05 | 59.57 | 1,060,347 | +1.07(+1.84%) |
Apr 18, 2013 | 57.35 | 59.29 | 56.96 | 58.50 | 1,459,791 | +2.81(+5.05%) |
Apr 17, 2013 | 58.40 | 59.16 | 55.37 | 55.68 | 1,735,534 | -2.87(-4.89%) |
Apr 16, 2013 | 60.48 | 60.49 | 57.93 | 58.55 | 1,841,692 | +1.08(+1.87%) |
Apr 15, 2013 | 58.56 | 59.23 | 57.02 | 57.47 | 2,582,476 | -5.19(-8.28%) |
Apr 12, 2013 | 65.22 | 65.30 | 62.53 | 62.66 | 1,451,748 | -3.20(-4.85%) |
Apr 11, 2013 | 66.82 | 67.54 | 65.79 | 65.85 | 744,393 | -1.90(-2.80%) |
Apr 10, 2013 | 68.53 | 68.96 | 67.51 | 67.75 | 450,799 | -1.35(-1.95%) |
Apr 09, 2013 | 67.60 | 69.80 | 67.38 | 69.10 | 901,079 | +2.08(+3.11%) |
Apr 08, 2013 | 67.53 | 67.91 | 66.71 | 67.02 | 529,275 | -0.48(-0.72%) |
Apr 05, 2013 | 67.64 | 68.44 | 67.06 | 67.50 | 1,197,059 | +0.64(+0.96%) |
Apr 04, 2013 | 65.53 | 67.08 | 64.97 | 66.86 | 1,006,779 | +0.59(+0.89%) |
Apr 03, 2013 | 68.80 | 69.16 | 65.70 | 66.27 | 878,155 | -2.77(-4.01%) |
Apr 02, 2013 | 70.35 | 70.49 | 68.93 | 69.04 | 529,326 | -1.76(-2.48%) |