Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.52 | 59.79 | 57.10 | 59.72 | 75,512,976 | +1.63(+2.80%) |
Apr 29, 2014 | 56.03 | 58.22 | 55.78 | 58.09 | 75,297,224 | +2.01(+3.58%) |
Apr 28, 2014 | 57.99 | 58.25 | 54.60 | 56.08 | 107,607,016 | -1.57(-2.72%) |
Apr 25, 2014 | 59.91 | 59.95 | 57.51 | 57.65 | 92,599,672 | -3.16(-5.19%) |
Apr 24, 2014 | 63.53 | 63.58 | 59.71 | 60.81 | 138,537,120 | -0.49(-0.80%) |
Apr 23, 2014 | 63.38 | 63.41 | 61.20 | 61.30 | 87,807,912 | -1.67(-2.65%) |
Apr 22, 2014 | 62.58 | 63.37 | 62.15 | 62.96 | 60,266,340 | +1.79(+2.92%) |
Apr 21, 2014 | 59.40 | 61.18 | 59.09 | 61.18 | 59,997,024 | +2.30(+3.90%) |
Apr 17, 2014 | 59.24 | 58.88 | 58.88 | 58.88 | 88,133,408 | -0.78(-1.31%) |
Apr 16, 2014 | 59.73 | 60.13 | 57.68 | 59.66 | 78,375,248 | +0.63(+1.07%) |
Apr 15, 2014 | 59.23 | 59.62 | 55.82 | 59.03 | 108,516,136 | +0.20(+0.34%) |
Apr 14, 2014 | 60.03 | 60.39 | 57.72 | 58.83 | 72,158,216 | +0.36(+0.62%) |
Apr 11, 2014 | 57.54 | 60.23 | 57.25 | 58.47 | 91,548,992 | -0.63(-1.06%) |
Apr 10, 2014 | 63.01 | 63.11 | 58.62 | 59.10 | 114,551,080 | -3.25(-5.21%) |
Apr 09, 2014 | 59.57 | 62.39 | 59.13 | 62.34 | 99,885,848 | +4.22(+7.25%) |
Apr 08, 2014 | 57.62 | 58.65 | 57.15 | 58.13 | 78,735,104 | +1.24(+2.18%) |
Apr 07, 2014 | 55.84 | 57.94 | 55.38 | 56.89 | 108,398,504 | +0.20(+0.35%) |
Apr 04, 2014 | 59.88 | 60.14 | 56.26 | 56.69 | 125,598,896 | -2.74(-4.61%) |
Apr 03, 2014 | 62.48 | 63.10 | 59.07 | 59.43 | 83,619,288 | -3.23(-5.15%) |
Apr 02, 2014 | 63.14 | 63.84 | 62.14 | 62.65 | 66,135,272 | +0.10(+0.16%) |
Apr 01, 2014 | 60.40 | 62.59 | 60.18 | 62.55 | 59,097,944 | +2.38(+3.95%) |
Mar 31, 2014 | 60.72 | 61.45 | 59.96 | 60.18 | 52,930,500 | +0.23(+0.38%) |
Mar 28, 2014 | 61.27 | 61.88 | 59.27 | 59.95 | 67,122,672 | -0.96(-1.57%) |
Mar 27, 2014 | 60.45 | 61.83 | 57.92 | 60.91 | 112,509,680 | +0.58(+0.97%) |
Mar 26, 2014 | 64.67 | 64.88 | 60.31 | 60.32 | 97,385,928 | -4.50(-6.94%) |
Mar 25, 2014 | 64.82 | 66.12 | 63.71 | 64.82 | 68,201,016 | +0.79(+1.23%) |
Mar 24, 2014 | 67.12 | 67.28 | 63.29 | 64.03 | 85,621,352 | -3.14(-4.67%) |
Mar 21, 2014 | 67.46 | 67.85 | 66.11 | 67.17 | 60,104,932 | +0.27(+0.40%) |
Mar 20, 2014 | 67.94 | 68.16 | 66.75 | 66.90 | 44,362,608 | -1.27(-1.86%) |
Mar 19, 2014 | 69.10 | 69.22 | 67.39 | 68.17 | 43,896,240 | -0.95(-1.37%) |
Mar 18, 2014 | 68.69 | 69.53 | 68.23 | 69.12 | 40,732,172 | +0.45(+0.65%) |
Mar 17, 2014 | 68.11 | 68.88 | 66.55 | 68.67 | 52,139,696 | +1.02(+1.51%) |
Mar 14, 2014 | 68.42 | 69.36 | 67.39 | 67.65 | 48,277,992 | -1.11(-1.61%) |
Mar 13, 2014 | 71.21 | 71.27 | 68.08 | 68.76 | 56,949,652 | -2.05(-2.89%) |
Mar 12, 2014 | 69.79 | 71.27 | 68.93 | 70.80 | 46,353,792 | +0.78(+1.11%) |
Mar 11, 2014 | 72.42 | 72.51 | 69.89 | 70.03 | 59,165,196 | -1.93(-2.68%) |
Mar 10, 2014 | 70.69 | 72.07 | 70.44 | 71.95 | 59,892,000 | +2.23(+3.19%) |
Mar 07, 2014 | 71.00 | 71.10 | 69.40 | 69.73 | 39,027,128 | -1.04(-1.47%) |
Mar 06, 2014 | 71.80 | 71.81 | 70.18 | 70.76 | 46,051,500 | -0.73(-1.02%) |
Mar 05, 2014 | 69.62 | 71.89 | 69.55 | 71.49 | 74,566,608 | +2.77(+4.03%) |
Mar 04, 2014 | 68.59 | 68.83 | 67.55 | 68.73 | 42,006,372 | +1.39(+2.06%) |
Mar 03, 2014 | 66.89 | 67.98 | 66.44 | 67.34 | 56,854,832 | -1.05(-1.53%) |
Feb 28, 2014 | 69.40 | 69.81 | 67.31 | 68.39 | 66,971,848 | -0.48(-0.70%) |
Feb 27, 2014 | 69.27 | 69.94 | 68.80 | 68.87 | 41,662,772 | -0.32(-0.46%) |
Feb 26, 2014 | 70.12 | 71.14 | 68.78 | 69.19 | 55,316,496 | -0.59(-0.84%) |
Feb 25, 2014 | 70.87 | 70.92 | 69.38 | 69.78 | 52,040,188 | -0.93(-1.31%) |
Feb 24, 2014 | 69.02 | 71.36 | 68.52 | 70.70 | 76,735,232 | +2.19(+3.19%) |
Feb 21, 2014 | 69.62 | 69.89 | 68.38 | 68.52 | 71,067,208 | -1.04(-1.49%) |
Feb 20, 2014 | 67.66 | 70.04 | 65.66 | 69.56 | 130,849,496 | +1.57(+2.31%) |
Feb 19, 2014 | 66.98 | 69.01 | 66.93 | 67.99 | 56,549,528 | +0.76(+1.13%) |
Feb 18, 2014 | 66.87 | 67.47 | 66.00 | 67.23 | 43,792,636 | +0.21(+0.31%) |
Feb 14, 2014 | 67.43 | 67.02 | 67.02 | 67.02 | 36,733,832 | -0.24(-0.36%) |
Feb 13, 2014 | 64.11 | 67.26 | 63.98 | 67.26 | 61,870,860 | +2.88(+4.47%) |
Feb 12, 2014 | 64.85 | 64.99 | 63.98 | 64.38 | 47,278,496 | -0.40(-0.62%) |
Feb 11, 2014 | 63.68 | 64.93 | 63.28 | 64.78 | 45,688,096 | +1.30(+2.05%) |
Feb 10, 2014 | 64.23 | 64.42 | 63.41 | 63.48 | 43,658,984 | -0.77(-1.20%) |
Feb 07, 2014 | 62.20 | 64.50 | 62.15 | 64.25 | 60,900,292 | +2.16(+3.47%) |
Feb 06, 2014 | 61.39 | 62.71 | 61.39 | 62.09 | 42,066,552 | -0.03(-0.05%) |
Feb 05, 2014 | 62.67 | 63.09 | 61.21 | 62.12 | 51,378,576 | -0.56(-0.89%) |
Feb 04, 2014 | 61.98 | 63.07 | 61.75 | 62.68 | 45,990,548 | +1.27(+2.07%) |
Feb 03, 2014 | 62.96 | 63.70 | 60.64 | 61.41 | 74,664,976 | -1.09(-1.74%) |
Jan 31, 2014 | 60.41 | 63.30 | 60.11 | 62.50 | 88,023,592 | +1.49(+2.44%) |
Jan 30, 2014 | 62.05 | 62.43 | 60.40 | 61.02 | 150,112,016 | +7.54(+14.10%) |
Jan 29, 2014 | 54.55 | 54.89 | 53.13 | 53.47 | 85,056,024 | -1.61(-2.92%) |
Jan 28, 2014 | 53.96 | 55.22 | 53.94 | 55.08 | 48,160,852 | +1.59(+2.97%) |
Jan 27, 2014 | 54.67 | 54.88 | 51.80 | 53.49 | 73,822,040 | -0.90(-1.65%) |
Jan 24, 2014 | 56.09 | 56.36 | 54.34 | 54.39 | 55,604,272 | -2.18(-3.85%) |
Jan 23, 2014 | 56.31 | 56.62 | 55.63 | 56.57 | 47,972,392 | -0.88(-1.53%) |
Jan 22, 2014 | 58.79 | 59.25 | 57.04 | 57.45 | 61,380,260 | -1.00(-1.71%) |
Jan 21, 2014 | 56.54 | 58.52 | 56.44 | 58.45 | 48,689,012 | +2.21(+3.93%) |
Jan 17, 2014 | 57.24 | 56.24 | 56.24 | 56.24 | 40,892,540 | -0.89(-1.56%) |
Jan 16, 2014 | 57.20 | 57.96 | 56.77 | 57.13 | 34,550,860 | -0.41(-0.71%) |
Jan 15, 2014 | 57.68 | 58.51 | 57.21 | 57.54 | 33,683,908 | -0.14(-0.24%) |
Jan 14, 2014 | 56.40 | 57.72 | 56.04 | 57.68 | 37,507,408 | +1.83(+3.27%) |
Jan 13, 2014 | 57.85 | 58.19 | 55.32 | 55.85 | 62,919,344 | -2.03(-3.50%) |
Jan 10, 2014 | 57.07 | 58.24 | 57.00 | 57.88 | 42,574,380 | +0.72(+1.26%) |
Jan 09, 2014 | 58.59 | 58.90 | 56.59 | 57.16 | 92,306,688 | -1.01(-1.73%) |
Jan 08, 2014 | 57.54 | 58.35 | 57.17 | 58.17 | 56,710,636 | +0.31(+0.54%) |
Jan 07, 2014 | 57.64 | 58.49 | 57.16 | 57.86 | 77,252,880 | +0.72(+1.26%) |
Jan 06, 2014 | 54.36 | 57.20 | 53.99 | 57.14 | 68,797,232 | +2.64(+4.84%) |
Jan 03, 2014 | 54.96 | 55.59 | 54.47 | 54.50 | 38,328,328 | -0.15(-0.28%) |
Jan 02, 2014 | 54.77 | 55.16 | 54.13 | 54.65 | 43,198,160 | +0.06(+0.11%) |
Dec 31, 2013 | 54.06 | 54.59 | 54.59 | 54.59 | 43,121,904 | +0.94(+1.75%) |
Dec 30, 2013 | 54.87 | 55.12 | 53.37 | 53.65 | 68,247,776 | -1.73(-3.12%) |
Dec 27, 2013 | 57.42 | 57.62 | 55.19 | 55.38 | 60,529,908 | -2.29(-3.97%) |
Dec 26, 2013 | 58.26 | 58.32 | 57.31 | 57.67 | 55,066,028 | -0.23(-0.40%) |
Dec 24, 2013 | 58.21 | 58.52 | 56.85 | 57.90 | 46,667,216 | +0.19(+0.33%) |
Dec 23, 2013 | 55.44 | 58.26 | 55.39 | 57.71 | 98,192,256 | +2.65(+4.81%) |
Dec 20, 2013 | 54.85 | 55.09 | 54.17 | 55.06 | 240,078,368 | +0.07(+0.13%) |
Dec 19, 2013 | 54.30 | 55.13 | 53.89 | 54.99 | 89,778,440 | -0.52(-0.94%) |
Dec 18, 2013 | 55.51 | 55.83 | 53.69 | 55.51 | 75,879,960 | +0.71(+1.29%) |
Dec 17, 2013 | 54.69 | 55.12 | 54.18 | 54.80 | 78,480,768 | +1.05(+1.95%) |
Dec 16, 2013 | 53.21 | 54.44 | 52.85 | 53.75 | 85,048,736 | +0.49(+0.92%) |
Dec 13, 2013 | 51.56 | 53.44 | 51.29 | 53.26 | 82,728,672 | +1.49(+2.87%) |
Dec 12, 2013 | 50.98 | 52.01 | 50.61 | 51.78 | 92,536,080 | +2.45(+4.96%) |
Dec 11, 2013 | 50.50 | 50.72 | 48.96 | 49.33 | 60,480,068 | -0.86(-1.72%) |
Dec 10, 2013 | 48.57 | 50.72 | 48.49 | 50.19 | 68,337,616 | +1.40(+2.88%) |
Dec 09, 2013 | 48.01 | 48.92 | 47.69 | 48.79 | 35,955,708 | +0.90(+1.88%) |
Dec 06, 2013 | 48.93 | 49.34 | 47.66 | 47.89 | 0 | -0.40(-0.83%) |
Dec 05, 2013 | 48.10 | 48.65 | 47.82 | 48.29 | 43,801,808 | -0.28(-0.58%) |
Dec 04, 2013 | 46.41 | 48.72 | 46.21 | 48.57 | 59,725,776 | +1.89(+4.04%) |
Dec 03, 2013 | 46.70 | 47.15 | 46.24 | 46.68 | 32,015,192 | -0.33(-0.70%) |
Dec 02, 2013 | 46.85 | 47.49 | 46.21 | 47.01 | 50,713,304 | +0.05(+0.11%) |
Nov 29, 2013 | 46.70 | 47.16 | 46.45 | 46.96 | 0 | +0.52(+1.12%) |
Nov 27, 2013 | 45.92 | 46.62 | 45.48 | 46.44 | 0 | +0.60(+1.31%) |
Nov 26, 2013 | 44.61 | 46.12 | 43.50 | 45.84 | 81,770,064 | +1.07(+2.39%) |
Nov 25, 2013 | 46.31 | 46.60 | 43.99 | 44.77 | 82,489,576 | -1.41(-3.05%) |
Nov 22, 2013 | 46.99 | 47.22 | 45.91 | 46.18 | 0 | -0.47(-1.01%) |
Nov 21, 2013 | 46.94 | 47.41 | 46.64 | 46.65 | 34,812,288 | +0.27(+0.58%) |
Nov 20, 2013 | 46.56 | 47.50 | 46.26 | 46.38 | 53,866,772 | +0.07(+0.15%) |
Nov 19, 2013 | 46.21 | 46.95 | 45.67 | 46.31 | 75,508,008 | +0.53(+1.16%) |
Nov 18, 2013 | 48.42 | 48.79 | 45.75 | 45.78 | 85,689,640 | -3.18(-6.49%) |
Nov 15, 2013 | 49.06 | 49.43 | 48.66 | 48.96 | 0 | +0.02(+0.04%) |
Nov 14, 2013 | 48.65 | 49.52 | 47.98 | 48.94 | 75,073,960 | +2.38(+5.12%) |
Nov 12, 2013 | 45.95 | 47.32 | 45.78 | 46.56 | 68,081,808 | +0.40(+0.88%) |
Nov 11, 2013 | 46.99 | 47.48 | 45.68 | 46.15 | 80,733,376 | -1.33(-2.80%) |
Nov 08, 2013 | 47.76 | 48.60 | 47.20 | 47.48 | 0 | -0.03(-0.06%) |
Nov 07, 2013 | 49.19 | 49.82 | 47.25 | 47.51 | 96,903,288 | -1.56(-3.18%) |
Nov 06, 2013 | 50.21 | 50.40 | 48.66 | 49.07 | 67,790,176 | -0.98(-1.97%) |
Nov 05, 2013 | 47.74 | 50.13 | 47.46 | 50.05 | 76,671,384 | +1.88(+3.91%) |
Nov 04, 2013 | 49.31 | 49.70 | 47.97 | 48.17 | 80,181,968 | -1.53(-3.08%) |
Nov 01, 2013 | 50.80 | 52.03 | 49.67 | 49.70 | 0 | -0.45(-0.91%) |
Oct 31, 2013 | 47.10 | 51.94 | 46.45 | 50.15 | 248,396,976 | +1.19(+2.44%) |
Oct 30, 2013 | 49.95 | 50.16 | 48.70 | 48.96 | 105,840,464 | -0.38(-0.78%) |
Oct 29, 2013 | 50.68 | 50.74 | 49.20 | 49.34 | 101,500,792 | -0.83(-1.66%) |
Oct 28, 2013 | 51.49 | 51.65 | 49.56 | 50.18 | 72,218,960 | -1.72(-3.31%) |
Oct 25, 2013 | 53.12 | 53.18 | 51.83 | 51.89 | 0 | -0.49(-0.94%) |
Oct 24, 2013 | 52.32 | 52.78 | 51.54 | 52.39 | 46,304,544 | +0.54(+1.05%) |
Oct 23, 2013 | 51.70 | 52.19 | 51.08 | 51.84 | 57,067,176 | -0.77(-1.47%) |
Oct 22, 2013 | 54.27 | 54.70 | 52.14 | 52.62 | 83,066,712 | -1.17(-2.18%) |
Oct 21, 2013 | 54.62 | 54.75 | 53.45 | 53.79 | 57,888,584 | -0.37(-0.68%) |
Oct 18, 2013 | 54.12 | 54.77 | 53.54 | 54.16 | 88,353,744 | +2.01(+3.85%) |
Oct 17, 2013 | 51.07 | 52.16 | 50.90 | 52.15 | 70,216,304 | +1.07(+2.10%) |
Oct 16, 2013 | 49.99 | 51.19 | 49.85 | 51.08 | 64,331,080 | +1.63(+3.30%) |
Oct 15, 2013 | 49.94 | 50.95 | 49.13 | 49.45 | 80,830,512 | -0.01(-0.02%) |
Oct 14, 2013 | 48.26 | 49.58 | 47.86 | 49.46 | 68,654,248 | +0.40(+0.81%) |
Oct 11, 2013 | 49.13 | 49.82 | 48.74 | 49.06 | 0 | +0.06(+0.12%) |
Oct 10, 2013 | 47.81 | 49.63 | 47.78 | 49.00 | 99,358,192 | +2.28(+4.87%) |
Oct 09, 2013 | 47.32 | 47.79 | 45.21 | 46.72 | 147,145,408 | -0.37(-0.78%) |
Oct 08, 2013 | 50.55 | 50.55 | 47.03 | 47.09 | 135,628,016 | -3.37(-6.68%) |
Oct 07, 2013 | 50.68 | 51.24 | 50.35 | 50.46 | 57,066,396 | -0.52(-1.03%) |
Oct 04, 2013 | 49.72 | 51.11 | 49.52 | 50.99 | 74,525,936 | +1.86(+3.78%) |
Oct 03, 2013 | 50.42 | 50.67 | 49.01 | 49.13 | 81,559,760 | -1.10(-2.18%) |
Oct 02, 2013 | 50.08 | 51.05 | 49.90 | 50.23 | 62,662,692 | -0.14(-0.28%) |
Oct 01, 2013 | 49.92 | 50.98 | 49.40 | 50.37 | 98,019,056 | -0.82(-1.60%) |
Sep 27, 2013 | 50.24 | 51.23 | 49.81 | 51.19 | 0 | +0.85(+1.69%) |
Sep 26, 2013 | 49.96 | 50.55 | 49.45 | 50.34 | 97,994,656 | +0.93(+1.88%) |
Sep 25, 2013 | 49.18 | 49.49 | 48.41 | 49.41 | 87,548,200 | +1.01(+2.08%) |
Sep 24, 2013 | 48.45 | 49.61 | 48.11 | 48.40 | 136,280,944 | +1.26(+2.67%) |
Sep 23, 2013 | 47.23 | 47.50 | 46.24 | 47.14 | 75,204,752 | -0.30(-0.63%) |
Sep 20, 2013 | 46.27 | 47.55 | 45.69 | 47.44 | 0 | +1.51(+3.28%) |
Sep 19, 2013 | 45.46 | 46.00 | 45.18 | 45.93 | 63,212,576 | +0.75(+1.66%) |
Sep 18, 2013 | 44.79 | 45.42 | 44.35 | 45.18 | 79,204,104 | +0.16(+0.36%) |
Sep 17, 2013 | 42.45 | 45.39 | 42.38 | 45.02 | 91,690,880 | +2.56(+6.02%) |
Sep 16, 2013 | 44.78 | 44.84 | 42.38 | 42.46 | 70,582,120 | -1.80(-4.06%) |
Sep 13, 2013 | 44.99 | 45.03 | 43.88 | 44.26 | 0 | -0.44(-0.98%) |
Sep 12, 2013 | 45.48 | 45.57 | 44.60 | 44.70 | 67,889,072 | -0.29(-0.64%) |
Sep 11, 2013 | 43.34 | 45.04 | 43.06 | 44.99 | 71,798,448 | +1.44(+3.30%) |
Sep 10, 2013 | 44.19 | 44.21 | 43.18 | 43.55 | 54,483,644 | -0.44(-1.00%) |
Sep 09, 2013 | 44.31 | 44.74 | 43.65 | 43.99 | 75,672,976 | +0.09(+0.20%) |
Sep 06, 2013 | 43.04 | 44.56 | 42.36 | 43.90 | 0 | +1.29(+3.02%) |
Sep 05, 2013 | 41.75 | 42.72 | 41.73 | 42.61 | 49,947,140 | +0.88(+2.11%) |
Sep 04, 2013 | 41.97 | 42.13 | 41.40 | 41.74 | 42,490,580 | -0.09(-0.21%) |
Sep 03, 2013 | 41.80 | 42.12 | 41.47 | 41.83 | 48,693,908 | +0.58(+1.39%) |
Aug 30, 2013 | 41.98 | 42.22 | 41.02 | 41.25 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 40.85 | 41.74 | 40.76 | 41.24 | 58,173,048 | +0.73(+1.81%) |
Aug 28, 2013 | 39.92 | 40.81 | 39.84 | 40.51 | 56,884,152 | +0.91(+2.29%) |
Aug 27, 2013 | 40.64 | 41.16 | 39.38 | 39.60 | 72,591,576 | -1.70(-4.11%) |
Aug 26, 2013 | 40.86 | 41.90 | 40.58 | 41.30 | 93,958,056 | +0.79(+1.95%) |
Aug 23, 2013 | 38.96 | 40.59 | 38.89 | 40.51 | 0 | +2.00(+5.19%) |
Aug 22, 2013 | 38.33 | 38.71 | 38.30 | 38.51 | 21,868,464 | +0.23(+0.60%) |
Aug 21, 2013 | 38.34 | 38.81 | 38.10 | 38.28 | 46,017,404 | -0.09(-0.23%) |
Aug 20, 2013 | 38.31 | 38.54 | 37.65 | 38.37 | 57,923,500 | +0.60(+1.59%) |
Aug 19, 2013 | 37.39 | 38.24 | 37.10 | 37.77 | 57,347,928 | +0.73(+1.97%) |
Aug 16, 2013 | 36.93 | 37.29 | 36.86 | 37.04 | 0 | +0.52(+1.42%) |
Aug 15, 2013 | 36.32 | 37.03 | 35.98 | 36.52 | 56,472,324 | -0.09(-0.25%) |
Aug 14, 2013 | 36.79 | 37.51 | 36.58 | 36.61 | 45,069,520 | -0.37(-1.00%) |
Aug 13, 2013 | 38.20 | 38.28 | 36.73 | 36.98 | 65,229,868 | -1.20(-3.14%) |
Aug 12, 2013 | 38.16 | 38.46 | 38.06 | 38.18 | 31,099,270 | -0.28(-0.73%) |
Aug 09, 2013 | 38.55 | 38.70 | 37.97 | 38.46 | 43,666,304 | -0.04(-0.10%) |
Aug 08, 2013 | 39.09 | 39.15 | 38.39 | 38.50 | 41,203,336 | -0.33(-0.85%) |
Aug 07, 2013 | 38.57 | 38.90 | 37.66 | 38.83 | 68,707,696 | +0.32(+0.83%) |
Aug 06, 2013 | 39.07 | 39.21 | 37.90 | 38.51 | 63,873,148 | -0.64(-1.63%) |
Aug 05, 2013 | 38.39 | 39.28 | 38.21 | 39.15 | 79,909,464 | +1.14(+2.99%) |
Aug 02, 2013 | 37.62 | 38.45 | 37.46 | 38.01 | 73,135,944 | +0.56(+1.50%) |
Aug 01, 2013 | 37.26 | 38.25 | 36.88 | 37.45 | 106,025,440 | +0.69(+1.87%) |
Jul 31, 2013 | 37.92 | 38.27 | 36.29 | 36.76 | 154,881,072 | -0.83(-2.20%) |
Jul 30, 2013 | 35.61 | 37.92 | 35.28 | 37.59 | 173,226,592 | +2.19(+6.20%) |
Jul 29, 2013 | 34.03 | 35.59 | 33.97 | 35.39 | 124,874,328 | +1.42(+4.17%) |
Jul 26, 2013 | 33.73 | 34.69 | 33.52 | 33.97 | 0 | -0.35(-1.02%) |
Jul 25, 2013 | 33.51 | 34.84 | 32.72 | 34.32 | 365,852,000 | +7.84(+29.61%) |
Jul 24, 2013 | 26.29 | 26.50 | 26.02 | 26.48 | 79,987,712 | +0.38(+1.45%) |
Jul 23, 2013 | 26.07 | 26.27 | 25.94 | 26.10 | 28,211,284 | +0.08(+0.33%) |
Jul 22, 2013 | 25.97 | 26.10 | 25.69 | 26.02 | 27,532,802 | +0.16(+0.63%) |
Jul 19, 2013 | 25.79 | 26.08 | 25.57 | 25.85 | 46,594,320 | -0.30(-1.14%) |
Jul 18, 2013 | 26.72 | 26.74 | 26.09 | 26.15 | 24,748,838 | -0.49(-1.84%) |
Jul 17, 2013 | 26.34 | 26.75 | 26.27 | 26.64 | 21,519,588 | +0.35(+1.33%) |
Jul 16, 2013 | 26.36 | 26.72 | 25.98 | 26.29 | 30,823,104 | +0.04(+0.15%) |
Jul 15, 2013 | 25.90 | 26.40 | 25.62 | 26.25 | 24,247,816 | +0.37(+1.43%) |
Jul 12, 2013 | 25.71 | 25.90 | 25.52 | 25.88 | 0 | +0.10(+0.39%) |
Jul 11, 2013 | 25.93 | 25.97 | 25.42 | 25.78 | 26,789,356 | +0.01(+0.04%) |
Jul 10, 2013 | 25.55 | 25.80 | 25.44 | 25.77 | 26,802,584 | +0.32(+1.26%) |
Jul 09, 2013 | 25.04 | 25.46 | 25.00 | 25.45 | 30,385,034 | +0.77(+3.12%) |
Jul 08, 2013 | 24.44 | 25.01 | 24.39 | 24.68 | 27,093,296 | +0.34(+1.39%) |
Jul 05, 2013 | 24.62 | 24.63 | 24.17 | 24.34 | 0 | -0.15(-0.61%) |
Jul 03, 2013 | 24.19 | 24.68 | 24.12 | 24.49 | 0 | +0.11(+0.45%) |
Jul 02, 2013 | 24.67 | 24.74 | 24.27 | 24.38 | 18,382,642 | -0.40(-1.61%) |
Jul 01, 2013 | 24.94 | 25.03 | 24.59 | 24.78 | 20,591,244 | -0.07(-0.28%) |
Jun 28, 2013 | 24.65 | 24.95 | 24.39 | 24.85 | 96,881,560 | +0.72(+2.98%) |
Jun 26, 2013 | 24.48 | 24.62 | 23.96 | 24.13 | 29,902,108 | -0.09(-0.37%) |
Jun 25, 2013 | 24.11 | 24.40 | 24.01 | 24.22 | 24,738,674 | +0.31(+1.32%) |
Jun 24, 2013 | 23.92 | 24.08 | 23.36 | 23.91 | 40,640,408 | -0.59(-2.43%) |
Jun 21, 2013 | 24.56 | 24.67 | 24.02 | 24.50 | 45,882,448 | +0.63(+2.64%) |
Jun 20, 2013 | 24.25 | 24.72 | 23.70 | 23.87 | 42,786,096 | -0.41(-1.68%) |
Jun 19, 2013 | 24.17 | 25.16 | 24.07 | 24.28 | 31,784,336 | +0.10(+0.41%) |
Jun 18, 2013 | 24.06 | 24.66 | 24.05 | 24.18 | 36,711,728 | +0.19(+0.78%) |
Jun 17, 2013 | 23.88 | 24.22 | 23.72 | 24.00 | 33,653,612 | +0.39(+1.66%) |
Jun 14, 2013 | 23.54 | 23.86 | 23.24 | 23.61 | 0 | -0.10(-0.42%) |
Jun 13, 2013 | 23.69 | 23.80 | 23.24 | 23.70 | 31,145,592 | -0.04(-0.17%) |
Jun 12, 2013 | 24.13 | 24.23 | 23.55 | 23.74 | 26,439,990 | -0.26(-1.08%) |
Jun 11, 2013 | 24.00 | 24.32 | 23.97 | 24.00 | 29,890,460 | -0.30(-1.23%) |
Jun 10, 2013 | 24.03 | 24.57 | 23.96 | 24.30 | 58,389,948 | +1.04(+4.46%) |
Jun 07, 2013 | 23.01 | 23.38 | 22.84 | 23.27 | 0 | +0.32(+1.40%) |
Jun 06, 2013 | 22.97 | 23.07 | 22.65 | 22.95 | 31,263,528 | +0.07(+0.31%) |
Jun 05, 2013 | 23.33 | 23.68 | 22.77 | 22.87 | 53,846,048 | -0.62(-2.64%) |
Jun 04, 2013 | 23.86 | 23.90 | 23.30 | 23.50 | 34,797,624 | -0.33(-1.38%) |
Jun 03, 2013 | 24.24 | 24.29 | 23.68 | 23.82 | 35,746,160 | -0.50(-2.05%) |
May 31, 2013 | 24.60 | 24.92 | 24.24 | 24.32 | 35,963,032 | -0.20(-0.82%) |
May 30, 2013 | 24.10 | 24.75 | 23.90 | 24.52 | 60,686,000 | +1.23(+5.27%) |
May 29, 2013 | 23.76 | 23.78 | 23.24 | 23.30 | 64,242,228 | -0.78(-3.24%) |
May 28, 2013 | 24.51 | 24.51 | 23.89 | 24.07 | 50,111,440 | -0.21(-0.87%) |
May 24, 2013 | 24.94 | 24.94 | 24.05 | 24.29 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.77 | 25.50 | 24.74 | 25.03 | 37,702,184 | -0.10(-0.39%) |
May 22, 2013 | 25.62 | 25.82 | 24.89 | 25.13 | 45,311,184 | -0.50(-1.95%) |
May 21, 2013 | 25.84 | 26.05 | 25.56 | 25.63 | 26,264,178 | -0.10(-0.38%) |
May 20, 2013 | 26.15 | 26.16 | 25.66 | 25.73 | 42,417,364 | -0.49(-1.87%) |
May 17, 2013 | 26.37 | 26.57 | 26.17 | 26.22 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.45 | 26.52 | 25.87 | 26.10 | 35,527,460 | -0.47(-1.77%) |
May 15, 2013 | 26.89 | 26.96 | 26.37 | 26.57 | 30,298,040 | -0.22(-0.82%) |
May 13, 2013 | 26.57 | 27.30 | 26.50 | 26.79 | 29,053,842 | +0.14(+0.52%) |
May 10, 2013 | 27.11 | 27.27 | 26.54 | 26.65 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.05 | 27.52 | 26.82 | 27.01 | 33,436,940 | -0.08(-0.30%) |
May 08, 2013 | 26.85 | 27.27 | 26.62 | 27.09 | 34,646,040 | +0.23(+0.86%) |
May 07, 2013 | 27.52 | 27.82 | 26.82 | 26.86 | 41,245,124 | -0.68(-2.47%) |
May 06, 2013 | 28.30 | 28.43 | 27.45 | 27.54 | 43,915,868 | -0.74(-2.62%) |
May 03, 2013 | 29.01 | 28.94 | 28.12 | 28.28 | 0 | -0.66(-2.27%) |
May 02, 2013 | 27.98 | 28.99 | 27.95 | 28.94 | 104,297,664 | +1.54(+5.61%) |