Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 60.66 | 61.39 | 59.90 | 60.12 | 52,983,052 | +0.23(+0.38%) |
Mar 28, 2014 | 61.21 | 61.82 | 59.21 | 59.89 | 67,189,312 | -0.96(-1.57%) |
Mar 27, 2014 | 60.39 | 61.77 | 57.86 | 60.84 | 112,621,384 | +0.58(+0.97%) |
Mar 26, 2014 | 64.61 | 64.82 | 60.25 | 60.26 | 97,482,616 | -4.50(-6.94%) |
Mar 25, 2014 | 64.76 | 66.05 | 63.65 | 64.76 | 68,268,728 | +0.79(+1.23%) |
Mar 24, 2014 | 67.05 | 67.21 | 63.23 | 63.97 | 85,706,360 | -3.13(-4.67%) |
Mar 21, 2014 | 67.39 | 67.78 | 66.04 | 67.10 | 60,164,608 | +0.27(+0.40%) |
Mar 20, 2014 | 67.87 | 68.09 | 66.68 | 66.83 | 44,406,652 | -1.27(-1.86%) |
Mar 19, 2014 | 69.03 | 69.15 | 67.33 | 68.10 | 43,939,824 | -0.95(-1.37%) |
Mar 18, 2014 | 68.62 | 69.46 | 68.16 | 69.05 | 40,772,612 | +0.45(+0.65%) |
Mar 17, 2014 | 68.04 | 68.81 | 66.48 | 68.60 | 52,191,460 | +1.02(+1.51%) |
Mar 14, 2014 | 68.35 | 69.29 | 67.32 | 67.58 | 48,325,924 | -1.11(-1.61%) |
Mar 13, 2014 | 71.14 | 71.20 | 68.01 | 68.69 | 57,006,196 | -2.05(-2.89%) |
Mar 12, 2014 | 69.72 | 71.20 | 68.86 | 70.73 | 46,399,816 | +0.78(+1.11%) |
Mar 11, 2014 | 72.35 | 72.44 | 69.82 | 69.96 | 59,223,940 | -1.93(-2.68%) |
Mar 10, 2014 | 70.62 | 72.00 | 70.37 | 71.88 | 59,951,464 | +2.23(+3.19%) |
Mar 07, 2014 | 70.93 | 71.03 | 69.33 | 69.66 | 39,065,876 | -1.04(-1.47%) |
Mar 06, 2014 | 71.73 | 71.74 | 70.11 | 70.69 | 46,097,224 | -0.73(-1.02%) |
Mar 05, 2014 | 69.55 | 71.82 | 69.48 | 71.42 | 74,640,640 | +2.76(+4.03%) |
Mar 04, 2014 | 68.52 | 68.76 | 67.48 | 68.66 | 42,048,076 | +1.39(+2.06%) |
Mar 03, 2014 | 66.82 | 67.91 | 66.37 | 67.27 | 56,911,280 | -1.05(-1.53%) |
Feb 28, 2014 | 69.33 | 69.74 | 67.24 | 68.32 | 67,038,340 | -0.48(-0.70%) |
Feb 27, 2014 | 69.20 | 69.87 | 68.73 | 68.80 | 41,704,140 | -0.32(-0.46%) |
Feb 26, 2014 | 70.05 | 71.07 | 68.71 | 69.12 | 55,371,420 | -0.59(-0.84%) |
Feb 25, 2014 | 70.80 | 70.85 | 69.31 | 69.71 | 52,091,856 | -0.93(-1.31%) |
Feb 24, 2014 | 68.95 | 71.29 | 68.45 | 70.63 | 76,811,424 | +2.19(+3.19%) |
Feb 21, 2014 | 69.55 | 69.82 | 68.31 | 68.45 | 71,137,768 | -1.04(-1.49%) |
Feb 20, 2014 | 67.59 | 69.97 | 65.59 | 69.49 | 130,979,408 | +1.57(+2.31%) |
Feb 19, 2014 | 66.91 | 68.94 | 66.86 | 67.92 | 56,605,672 | +0.76(+1.13%) |
Feb 18, 2014 | 66.80 | 67.40 | 65.93 | 67.16 | 43,836,116 | +0.21(+0.31%) |
Feb 14, 2014 | 67.36 | 66.95 | 66.95 | 66.95 | 36,770,304 | -0.24(-0.36%) |
Feb 13, 2014 | 64.05 | 67.19 | 63.92 | 67.19 | 61,932,288 | +2.87(+4.47%) |
Feb 12, 2014 | 64.79 | 64.93 | 63.92 | 64.32 | 47,325,440 | -0.40(-0.62%) |
Feb 11, 2014 | 63.62 | 64.87 | 63.22 | 64.72 | 45,733,456 | +1.30(+2.05%) |
Feb 10, 2014 | 64.17 | 64.36 | 63.34 | 63.42 | 43,702,332 | -0.77(-1.20%) |
Feb 07, 2014 | 62.14 | 64.44 | 62.09 | 64.19 | 60,960,756 | +2.16(+3.47%) |
Feb 06, 2014 | 61.33 | 62.65 | 61.33 | 62.03 | 42,108,320 | -0.03(-0.05%) |
Feb 05, 2014 | 62.61 | 63.03 | 61.14 | 62.06 | 51,429,588 | -0.56(-0.89%) |
Feb 04, 2014 | 61.92 | 63.01 | 61.69 | 62.62 | 46,036,212 | +1.27(+2.07%) |
Feb 03, 2014 | 62.90 | 63.64 | 60.58 | 61.35 | 74,739,104 | -1.09(-1.74%) |
Jan 31, 2014 | 60.35 | 63.24 | 60.05 | 62.44 | 88,110,984 | +1.49(+2.44%) |
Jan 30, 2014 | 61.99 | 62.37 | 60.34 | 60.95 | 150,261,056 | +7.53(+14.10%) |
Jan 29, 2014 | 54.50 | 54.84 | 53.08 | 53.42 | 85,140,472 | -1.61(-2.92%) |
Jan 28, 2014 | 53.91 | 55.17 | 53.89 | 55.03 | 48,208,668 | +1.59(+2.97%) |
Jan 27, 2014 | 54.62 | 54.83 | 51.74 | 53.44 | 73,895,336 | -0.90(-1.65%) |
Jan 24, 2014 | 56.03 | 56.30 | 54.29 | 54.34 | 55,659,476 | -2.18(-3.85%) |
Jan 23, 2014 | 56.25 | 56.56 | 55.57 | 56.51 | 48,020,024 | -0.88(-1.53%) |
Jan 22, 2014 | 58.73 | 59.19 | 56.98 | 57.39 | 61,441,200 | -1.00(-1.71%) |
Jan 21, 2014 | 56.48 | 58.46 | 56.38 | 58.39 | 48,737,352 | +2.21(+3.93%) |
Jan 17, 2014 | 57.18 | 56.18 | 56.18 | 56.18 | 40,933,140 | -0.89(-1.56%) |
Jan 16, 2014 | 57.14 | 57.90 | 56.71 | 57.07 | 34,585,164 | -0.41(-0.71%) |
Jan 15, 2014 | 57.62 | 58.45 | 57.15 | 57.48 | 33,717,352 | -0.14(-0.24%) |
Jan 14, 2014 | 56.34 | 57.66 | 55.98 | 57.62 | 37,544,648 | +1.83(+3.27%) |
Jan 13, 2014 | 57.79 | 58.13 | 55.27 | 55.80 | 62,981,812 | -2.03(-3.50%) |
Jan 10, 2014 | 57.01 | 58.18 | 56.94 | 57.82 | 42,616,648 | +0.72(+1.26%) |
Jan 09, 2014 | 58.53 | 58.84 | 56.53 | 57.10 | 92,398,336 | -1.01(-1.73%) |
Jan 08, 2014 | 57.48 | 58.29 | 57.11 | 58.11 | 56,766,940 | +0.31(+0.54%) |
Jan 07, 2014 | 57.58 | 58.43 | 57.10 | 57.80 | 77,329,576 | +0.72(+1.26%) |
Jan 06, 2014 | 54.31 | 57.14 | 53.94 | 57.08 | 68,865,536 | +2.64(+4.84%) |
Jan 03, 2014 | 54.91 | 55.54 | 54.42 | 54.45 | 38,366,380 | -0.15(-0.28%) |
Jan 02, 2014 | 54.72 | 55.11 | 54.08 | 54.60 | 43,241,052 | +0.06(+0.11%) |
Dec 31, 2013 | 54.01 | 54.54 | 54.54 | 54.54 | 43,164,716 | +0.94(+1.75%) |
Dec 30, 2013 | 54.82 | 55.07 | 53.32 | 53.60 | 68,315,536 | -1.73(-3.12%) |
Dec 27, 2013 | 57.36 | 57.56 | 55.14 | 55.33 | 60,590,004 | -2.29(-3.97%) |
Dec 26, 2013 | 58.20 | 58.26 | 57.25 | 57.61 | 55,120,700 | -0.23(-0.40%) |
Dec 24, 2013 | 58.15 | 58.46 | 56.79 | 57.84 | 46,713,548 | +0.19(+0.33%) |
Dec 23, 2013 | 55.39 | 58.20 | 55.34 | 57.65 | 98,289,744 | +2.64(+4.81%) |
Dec 20, 2013 | 54.80 | 55.04 | 54.12 | 55.01 | 240,316,720 | +0.07(+0.13%) |
Dec 19, 2013 | 54.25 | 55.08 | 53.84 | 54.94 | 89,867,576 | -0.52(-0.94%) |
Dec 18, 2013 | 55.46 | 55.78 | 53.64 | 55.46 | 75,955,296 | +0.71(+1.29%) |
Dec 17, 2013 | 54.64 | 55.07 | 54.13 | 54.75 | 78,558,688 | +1.05(+1.95%) |
Dec 16, 2013 | 53.16 | 54.39 | 52.80 | 53.70 | 85,133,176 | +0.49(+0.92%) |
Dec 13, 2013 | 51.51 | 53.39 | 51.23 | 53.21 | 82,810,808 | +1.49(+2.87%) |
Dec 12, 2013 | 50.93 | 51.96 | 50.56 | 51.72 | 92,627,952 | +2.45(+4.96%) |
Dec 11, 2013 | 50.45 | 50.67 | 48.91 | 49.28 | 60,540,112 | -0.86(-1.72%) |
Dec 10, 2013 | 48.52 | 50.67 | 48.44 | 50.14 | 68,405,464 | +1.40(+2.88%) |
Dec 09, 2013 | 47.96 | 48.87 | 47.64 | 48.74 | 35,991,408 | +0.90(+1.88%) |
Dec 06, 2013 | 48.88 | 49.29 | 47.61 | 47.84 | 0 | -0.40(-0.83%) |
Dec 05, 2013 | 48.05 | 48.60 | 47.77 | 48.24 | 43,845,296 | -0.28(-0.58%) |
Dec 04, 2013 | 46.36 | 48.67 | 46.17 | 48.52 | 59,785,072 | +1.89(+4.04%) |
Dec 03, 2013 | 46.65 | 47.10 | 46.20 | 46.63 | 32,046,978 | -0.33(-0.70%) |
Dec 02, 2013 | 46.80 | 47.44 | 46.17 | 46.96 | 50,763,652 | +0.05(+0.11%) |
Nov 29, 2013 | 46.65 | 47.11 | 46.40 | 46.91 | 0 | +0.52(+1.12%) |
Nov 27, 2013 | 45.88 | 46.57 | 45.44 | 46.39 | 0 | +0.60(+1.31%) |
Nov 26, 2013 | 44.57 | 46.08 | 43.46 | 45.80 | 81,851,256 | +1.07(+2.39%) |
Nov 25, 2013 | 46.26 | 46.55 | 43.95 | 44.73 | 82,571,472 | -1.41(-3.05%) |
Nov 22, 2013 | 46.94 | 47.17 | 45.87 | 46.14 | 0 | -0.47(-1.01%) |
Nov 21, 2013 | 46.89 | 47.36 | 46.59 | 46.60 | 34,846,852 | +0.27(+0.58%) |
Nov 20, 2013 | 46.51 | 47.45 | 46.22 | 46.33 | 53,920,256 | +0.07(+0.15%) |
Nov 19, 2013 | 46.17 | 46.90 | 45.63 | 46.26 | 75,582,976 | +0.53(+1.16%) |
Nov 18, 2013 | 48.37 | 48.74 | 45.71 | 45.74 | 85,774,712 | -3.17(-6.49%) |
Nov 15, 2013 | 49.01 | 49.38 | 48.61 | 48.91 | 0 | +0.02(+0.04%) |
Nov 14, 2013 | 48.60 | 49.47 | 47.93 | 48.89 | 75,148,496 | +2.38(+5.12%) |
Nov 12, 2013 | 45.91 | 47.27 | 45.74 | 46.51 | 68,149,400 | +0.40(+0.88%) |
Nov 11, 2013 | 46.94 | 47.43 | 45.64 | 46.11 | 80,813,536 | -1.33(-2.80%) |
Nov 08, 2013 | 47.71 | 48.55 | 47.15 | 47.43 | 0 | -0.03(-0.06%) |
Nov 07, 2013 | 49.14 | 49.77 | 47.20 | 47.46 | 96,999,504 | -1.56(-3.18%) |
Nov 06, 2013 | 50.16 | 50.35 | 48.61 | 49.02 | 67,857,480 | -0.98(-1.97%) |
Nov 05, 2013 | 47.69 | 50.08 | 47.41 | 50.00 | 76,747,504 | +1.88(+3.91%) |
Nov 04, 2013 | 49.26 | 49.65 | 47.92 | 48.12 | 80,261,576 | -1.53(-3.08%) |
Nov 01, 2013 | 50.75 | 51.98 | 49.62 | 49.65 | 0 | -0.45(-0.91%) |
Oct 31, 2013 | 47.06 | 51.89 | 46.40 | 50.10 | 248,643,584 | +1.19(+2.44%) |
Oct 30, 2013 | 49.90 | 50.11 | 48.65 | 48.91 | 105,945,552 | -0.38(-0.78%) |
Oct 29, 2013 | 50.63 | 50.69 | 49.15 | 49.29 | 101,601,568 | -0.83(-1.66%) |
Oct 28, 2013 | 51.43 | 51.59 | 49.51 | 50.13 | 72,290,664 | -1.72(-3.31%) |
Oct 25, 2013 | 53.07 | 53.13 | 51.77 | 51.84 | 0 | -0.49(-0.94%) |
Oct 24, 2013 | 52.27 | 52.73 | 51.49 | 52.34 | 46,350,520 | +0.54(+1.05%) |
Oct 23, 2013 | 51.64 | 52.14 | 51.03 | 51.79 | 57,123,836 | -0.77(-1.47%) |
Oct 22, 2013 | 54.22 | 54.65 | 52.09 | 52.57 | 83,149,184 | -1.17(-2.18%) |
Oct 21, 2013 | 54.57 | 54.70 | 53.40 | 53.74 | 57,946,056 | -0.37(-0.68%) |
Oct 18, 2013 | 54.07 | 54.71 | 53.49 | 54.11 | 88,441,464 | +2.01(+3.85%) |
Oct 17, 2013 | 51.02 | 52.11 | 50.85 | 52.10 | 70,286,016 | +1.07(+2.10%) |
Oct 16, 2013 | 49.94 | 51.13 | 49.80 | 51.03 | 64,394,952 | +1.63(+3.30%) |
Oct 15, 2013 | 49.89 | 50.90 | 49.08 | 49.40 | 80,910,760 | -0.01(-0.02%) |
Oct 14, 2013 | 48.21 | 49.53 | 47.81 | 49.41 | 68,722,408 | +0.40(+0.81%) |
Oct 11, 2013 | 49.08 | 49.77 | 48.69 | 49.01 | 0 | +0.06(+0.12%) |
Oct 10, 2013 | 47.77 | 49.58 | 47.73 | 48.95 | 99,456,832 | +2.28(+4.87%) |
Oct 09, 2013 | 47.28 | 47.74 | 45.17 | 46.67 | 147,291,504 | -0.37(-0.78%) |
Oct 08, 2013 | 50.50 | 50.50 | 46.98 | 47.04 | 135,762,688 | -3.37(-6.68%) |
Oct 07, 2013 | 50.63 | 51.18 | 50.30 | 50.41 | 57,123,056 | -0.52(-1.03%) |
Oct 04, 2013 | 49.67 | 51.06 | 49.47 | 50.94 | 74,599,928 | +1.85(+3.78%) |
Oct 03, 2013 | 50.37 | 50.62 | 48.96 | 49.08 | 81,640,736 | -1.09(-2.18%) |
Oct 02, 2013 | 50.03 | 51.00 | 49.85 | 50.18 | 62,724,904 | -0.14(-0.28%) |
Oct 01, 2013 | 49.87 | 50.93 | 49.35 | 50.32 | 98,116,376 | -0.82(-1.60%) |
Sep 27, 2013 | 50.19 | 51.17 | 49.76 | 51.13 | 0 | +0.85(+1.69%) |
Sep 26, 2013 | 49.91 | 50.50 | 49.40 | 50.29 | 98,091,952 | +0.93(+1.88%) |
Sep 25, 2013 | 49.13 | 49.44 | 48.36 | 49.36 | 87,635,120 | +1.01(+2.08%) |
Sep 24, 2013 | 48.41 | 49.56 | 48.06 | 48.35 | 136,416,240 | +1.26(+2.67%) |
Sep 23, 2013 | 47.18 | 47.45 | 46.20 | 47.09 | 75,279,416 | -0.30(-0.63%) |
Sep 20, 2013 | 46.23 | 47.50 | 45.65 | 47.39 | 0 | +1.51(+3.28%) |
Sep 19, 2013 | 45.42 | 45.96 | 45.14 | 45.89 | 63,275,336 | +0.75(+1.66%) |
Sep 18, 2013 | 44.75 | 45.38 | 44.30 | 45.14 | 79,282,744 | +0.16(+0.35%) |
Sep 17, 2013 | 42.41 | 45.35 | 42.34 | 44.98 | 91,781,912 | +2.55(+6.02%) |
Sep 16, 2013 | 44.73 | 44.80 | 42.34 | 42.42 | 70,652,200 | -1.80(-4.06%) |
Sep 13, 2013 | 44.95 | 44.99 | 43.84 | 44.22 | 0 | -0.44(-0.98%) |
Sep 12, 2013 | 45.44 | 45.53 | 44.56 | 44.66 | 67,956,480 | -0.29(-0.64%) |
Sep 11, 2013 | 43.30 | 45.00 | 43.02 | 44.95 | 71,869,736 | +1.44(+3.30%) |
Sep 10, 2013 | 44.15 | 44.17 | 43.14 | 43.51 | 54,537,736 | -0.44(-1.00%) |
Sep 09, 2013 | 44.27 | 44.70 | 43.61 | 43.95 | 75,748,104 | +0.09(+0.20%) |
Sep 06, 2013 | 43.00 | 44.52 | 42.31 | 43.86 | 0 | +1.29(+3.02%) |
Sep 05, 2013 | 41.70 | 42.68 | 41.68 | 42.57 | 49,996,728 | +0.88(+2.11%) |
Sep 04, 2013 | 41.92 | 42.08 | 41.35 | 41.69 | 42,532,764 | -0.09(-0.21%) |
Sep 03, 2013 | 41.75 | 42.08 | 41.42 | 41.78 | 48,742,252 | +0.57(+1.39%) |
Aug 30, 2013 | 41.94 | 42.17 | 40.98 | 41.21 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 40.81 | 41.69 | 40.72 | 41.20 | 58,230,804 | +0.73(+1.81%) |
Aug 28, 2013 | 39.88 | 40.77 | 39.80 | 40.46 | 56,940,628 | +0.91(+2.29%) |
Aug 27, 2013 | 40.60 | 41.12 | 39.34 | 39.56 | 72,663,648 | -1.70(-4.11%) |
Aug 26, 2013 | 40.82 | 41.85 | 40.54 | 41.26 | 94,051,344 | +0.79(+1.95%) |
Aug 23, 2013 | 38.92 | 40.55 | 38.85 | 40.47 | 0 | +2.00(+5.19%) |
Aug 22, 2013 | 38.29 | 38.67 | 38.26 | 38.47 | 21,890,176 | +0.23(+0.60%) |
Aug 21, 2013 | 38.30 | 38.77 | 38.07 | 38.24 | 46,063,092 | -0.09(-0.23%) |
Aug 20, 2013 | 38.27 | 38.50 | 37.61 | 38.33 | 57,981,008 | +0.60(+1.59%) |
Aug 19, 2013 | 37.35 | 38.20 | 37.06 | 37.73 | 57,404,864 | +0.73(+1.97%) |
Aug 16, 2013 | 36.89 | 37.25 | 36.82 | 37.00 | 0 | +0.52(+1.42%) |
Aug 15, 2013 | 36.29 | 36.99 | 35.95 | 36.48 | 56,528,392 | -0.09(-0.25%) |
Aug 14, 2013 | 36.75 | 37.47 | 36.54 | 36.57 | 45,114,268 | -0.37(-1.00%) |
Aug 13, 2013 | 38.16 | 38.24 | 36.69 | 36.94 | 65,294,632 | -1.20(-3.14%) |
Aug 12, 2013 | 38.12 | 38.42 | 38.02 | 38.14 | 31,130,146 | -0.28(-0.73%) |
Aug 09, 2013 | 38.51 | 38.66 | 37.93 | 38.42 | 43,709,660 | -0.04(-0.10%) |
Aug 08, 2013 | 39.05 | 39.11 | 38.35 | 38.46 | 41,244,244 | -0.33(-0.85%) |
Aug 07, 2013 | 38.53 | 38.86 | 37.62 | 38.79 | 68,775,912 | +0.32(+0.83%) |
Aug 06, 2013 | 39.03 | 39.17 | 37.86 | 38.47 | 63,936,564 | -0.64(-1.63%) |
Aug 05, 2013 | 38.35 | 39.24 | 38.17 | 39.11 | 79,988,800 | +1.14(+2.99%) |
Aug 02, 2013 | 37.58 | 38.41 | 37.42 | 37.97 | 73,208,552 | +0.56(+1.50%) |
Aug 01, 2013 | 37.22 | 38.21 | 36.84 | 37.41 | 106,130,704 | +0.69(+1.87%) |
Jul 31, 2013 | 37.88 | 38.23 | 36.26 | 36.72 | 155,034,848 | -0.83(-2.20%) |
Jul 30, 2013 | 35.58 | 37.88 | 35.25 | 37.55 | 173,398,576 | +2.19(+6.20%) |
Jul 29, 2013 | 34.00 | 35.56 | 33.94 | 35.36 | 124,998,312 | +1.42(+4.17%) |
Jul 26, 2013 | 33.70 | 34.66 | 33.49 | 33.94 | 0 | -0.35(-1.02%) |
Jul 25, 2013 | 33.48 | 34.81 | 32.68 | 34.29 | 366,215,232 | +7.83(+29.61%) |
Jul 24, 2013 | 26.27 | 26.48 | 26.00 | 26.46 | 80,067,128 | +0.38(+1.45%) |
Jul 23, 2013 | 26.05 | 26.25 | 25.92 | 26.08 | 28,239,294 | +0.08(+0.33%) |
Jul 22, 2013 | 25.94 | 26.08 | 25.67 | 25.99 | 27,560,138 | +0.16(+0.63%) |
Jul 19, 2013 | 25.77 | 26.05 | 25.55 | 25.83 | 46,640,580 | -0.30(-1.14%) |
Jul 18, 2013 | 26.70 | 26.72 | 26.07 | 26.13 | 24,773,408 | -0.49(-1.84%) |
Jul 17, 2013 | 26.32 | 26.73 | 26.25 | 26.62 | 21,540,954 | +0.35(+1.33%) |
Jul 16, 2013 | 26.34 | 26.70 | 25.96 | 26.27 | 30,853,706 | +0.04(+0.15%) |
Jul 15, 2013 | 25.88 | 26.38 | 25.60 | 26.23 | 24,271,890 | +0.37(+1.43%) |
Jul 12, 2013 | 25.69 | 25.88 | 25.50 | 25.86 | 0 | +0.10(+0.39%) |
Jul 11, 2013 | 25.91 | 25.95 | 25.40 | 25.76 | 26,815,954 | +0.01(+0.04%) |
Jul 10, 2013 | 25.53 | 25.78 | 25.42 | 25.75 | 26,829,194 | +0.32(+1.26%) |
Jul 09, 2013 | 25.02 | 25.44 | 24.98 | 25.43 | 30,415,202 | +0.77(+3.12%) |
Jul 08, 2013 | 24.42 | 24.99 | 24.37 | 24.66 | 27,120,196 | +0.34(+1.40%) |
Jul 05, 2013 | 24.60 | 24.61 | 24.15 | 24.32 | 0 | -0.15(-0.61%) |
Jul 03, 2013 | 24.17 | 24.66 | 24.10 | 24.47 | 0 | +0.11(+0.45%) |
Jul 02, 2013 | 24.65 | 24.72 | 24.25 | 24.36 | 18,400,892 | -0.40(-1.61%) |
Jul 01, 2013 | 24.92 | 25.01 | 24.57 | 24.76 | 20,611,688 | -0.07(-0.28%) |
Jun 28, 2013 | 24.63 | 24.93 | 24.37 | 24.83 | 96,977,752 | +0.72(+2.98%) |
Jun 26, 2013 | 24.46 | 24.60 | 23.94 | 24.11 | 29,931,798 | -0.09(-0.37%) |
Jun 25, 2013 | 24.09 | 24.38 | 23.99 | 24.20 | 24,763,236 | +0.31(+1.32%) |
Jun 24, 2013 | 23.90 | 24.06 | 23.33 | 23.89 | 40,680,756 | -0.59(-2.43%) |
Jun 21, 2013 | 24.54 | 24.65 | 24.00 | 24.48 | 45,928,000 | +0.63(+2.64%) |
Jun 20, 2013 | 24.23 | 24.69 | 23.68 | 23.85 | 42,828,576 | -0.41(-1.68%) |
Jun 19, 2013 | 24.15 | 25.14 | 24.05 | 24.26 | 31,815,892 | +0.10(+0.41%) |
Jun 18, 2013 | 24.04 | 24.64 | 24.03 | 24.16 | 36,748,176 | +0.19(+0.78%) |
Jun 17, 2013 | 23.86 | 24.20 | 23.70 | 23.97 | 33,687,024 | +0.39(+1.66%) |
Jun 14, 2013 | 23.51 | 23.84 | 23.21 | 23.58 | 0 | -0.10(-0.42%) |
Jun 13, 2013 | 23.67 | 23.78 | 23.22 | 23.68 | 31,176,516 | -0.04(-0.17%) |
Jun 12, 2013 | 24.11 | 24.21 | 23.53 | 23.72 | 26,466,240 | -0.26(-1.08%) |
Jun 11, 2013 | 23.98 | 24.30 | 23.95 | 23.98 | 29,920,138 | -0.30(-1.23%) |
Jun 10, 2013 | 24.01 | 24.55 | 23.94 | 24.28 | 58,447,920 | +1.04(+4.46%) |
Jun 07, 2013 | 22.98 | 23.35 | 22.81 | 23.24 | 0 | +0.32(+1.40%) |
Jun 06, 2013 | 22.94 | 23.04 | 22.62 | 22.92 | 31,294,568 | +0.07(+0.31%) |
Jun 05, 2013 | 23.30 | 23.66 | 22.74 | 22.85 | 53,899,508 | -0.62(-2.64%) |
Jun 04, 2013 | 23.84 | 23.88 | 23.27 | 23.47 | 34,832,176 | -0.33(-1.38%) |
Jun 03, 2013 | 24.22 | 24.27 | 23.66 | 23.80 | 35,781,648 | -0.50(-2.05%) |
May 31, 2013 | 24.58 | 24.90 | 24.22 | 24.30 | 35,998,740 | -0.20(-0.82%) |
May 30, 2013 | 24.08 | 24.73 | 23.88 | 24.50 | 60,746,252 | +1.23(+5.27%) |
May 29, 2013 | 23.74 | 23.76 | 23.21 | 23.27 | 64,306,012 | -0.78(-3.24%) |
May 28, 2013 | 24.49 | 24.49 | 23.87 | 24.05 | 50,161,192 | -0.21(-0.87%) |
May 24, 2013 | 24.92 | 24.92 | 24.03 | 24.26 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.75 | 25.48 | 24.72 | 25.01 | 37,739,616 | -0.10(-0.39%) |
May 22, 2013 | 25.60 | 25.80 | 24.87 | 25.11 | 45,356,172 | -0.50(-1.95%) |
May 21, 2013 | 25.82 | 26.02 | 25.54 | 25.61 | 26,290,254 | -0.10(-0.38%) |
May 20, 2013 | 26.13 | 26.14 | 25.64 | 25.71 | 42,459,480 | -0.49(-1.87%) |
May 17, 2013 | 26.35 | 26.55 | 26.15 | 26.20 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.43 | 26.50 | 25.85 | 26.08 | 35,562,732 | -0.47(-1.77%) |
May 15, 2013 | 26.86 | 26.93 | 26.35 | 26.55 | 30,328,122 | -0.22(-0.82%) |
May 13, 2013 | 26.55 | 27.27 | 26.48 | 26.77 | 29,082,688 | +0.14(+0.52%) |
May 10, 2013 | 27.08 | 27.24 | 26.52 | 26.63 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.02 | 27.49 | 26.79 | 26.98 | 33,470,138 | -0.08(-0.29%) |
May 08, 2013 | 26.82 | 27.24 | 26.60 | 27.06 | 34,680,440 | +0.23(+0.86%) |
May 07, 2013 | 27.49 | 27.79 | 26.79 | 26.83 | 41,286,072 | -0.68(-2.47%) |
May 06, 2013 | 28.27 | 28.40 | 27.42 | 27.51 | 43,959,472 | -0.74(-2.62%) |
May 03, 2013 | 28.98 | 28.91 | 28.09 | 28.25 | 0 | -0.66(-2.27%) |
May 02, 2013 | 27.95 | 28.96 | 27.92 | 28.91 | 104,401,216 | +1.54(+5.61%) |
May 01, 2013 | 27.79 | 27.86 | 27.25 | 27.37 | 64,015,204 | -0.34(-1.22%) |
Apr 30, 2013 | 27.07 | 27.79 | 26.95 | 27.71 | 36,280,080 | +0.79(+2.92%) |
Apr 29, 2013 | 27.10 | 27.35 | 26.80 | 26.92 | 29,096,810 | +0.13(+0.48%) |
Apr 26, 2013 | 26.55 | 27.56 | 26.55 | 26.79 | 33,085,806 | +0.71(+2.72%) |
Apr 25, 2013 | 26.02 | 26.35 | 25.95 | 26.09 | 17,132,484 | +0.03(+0.11%) |
Apr 24, 2013 | 25.88 | 26.35 | 25.75 | 26.06 | 19,749,088 | +0.13(+0.50%) |
Apr 23, 2013 | 26.16 | 26.28 | 25.72 | 25.93 | 25,207,622 | +0.01(+0.04%) |
Apr 22, 2013 | 25.76 | 26.31 | 25.65 | 25.92 | 25,708,222 | +0.24(+0.93%) |
Apr 19, 2013 | 25.57 | 25.91 | 25.28 | 25.68 | 20,397,778 | +0.04(+0.16%) |
Apr 18, 2013 | 26.77 | 26.77 | 25.10 | 25.64 | 39,107,280 | -0.93(-3.51%) |
Apr 17, 2013 | 26.60 | 27.14 | 26.34 | 26.57 | 26,472,944 | -0.29(-1.10%) |
Apr 16, 2013 | 26.75 | 27.05 | 26.35 | 26.86 | 27,422,130 | +0.40(+1.51%) |
Apr 15, 2013 | 27.10 | 27.42 | 26.31 | 26.47 | 30,260,640 | -0.88(-3.21%) |
Apr 12, 2013 | 27.94 | 27.94 | 27.18 | 27.34 | 28,756,370 | -0.62(-2.20%) |
Apr 11, 2013 | 27.42 | 28.04 | 27.19 | 27.96 | 33,390,362 | +0.45(+1.62%) |
Apr 10, 2013 | 26.95 | 27.78 | 26.84 | 27.51 | 46,004,332 | +0.98(+3.69%) |
Apr 09, 2013 | 26.53 | 26.83 | 26.37 | 26.54 | 21,328,602 | -0.26(-0.96%) |
Apr 08, 2013 | 27.13 | 27.14 | 26.58 | 26.79 | 27,296,654 | -0.54(-1.98%) |
Apr 05, 2013 | 26.80 | 27.74 | 26.56 | 27.33 | 64,699,192 | +0.32(+1.17%) |
Apr 04, 2013 | 26.57 | 27.17 | 26.06 | 27.02 | 82,104,936 | +0.82(+3.13%) |
Apr 03, 2013 | 25.78 | 26.34 | 25.65 | 26.20 | 48,242,404 | +0.83(+3.27%) |
Apr 02, 2013 | 25.72 | 26.07 | 25.25 | 25.37 | 35,197,072 | -0.11(-0.43%) |