Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 57.58 | 59.85 | 57.16 | 59.78 | 75,432,944 | +1.63(+2.80%) |
Apr 29, 2014 | 56.09 | 58.28 | 55.84 | 58.15 | 75,217,416 | +2.01(+3.58%) |
Apr 28, 2014 | 58.05 | 58.31 | 54.66 | 56.14 | 107,492,968 | -1.57(-2.72%) |
Apr 25, 2014 | 59.97 | 60.01 | 57.57 | 57.71 | 92,501,528 | -3.16(-5.19%) |
Apr 24, 2014 | 63.60 | 63.65 | 59.77 | 60.87 | 138,390,288 | -0.49(-0.80%) |
Apr 23, 2014 | 63.45 | 63.48 | 61.26 | 61.36 | 87,714,848 | -1.67(-2.65%) |
Apr 22, 2014 | 62.65 | 63.44 | 62.22 | 63.03 | 60,202,464 | +1.79(+2.92%) |
Apr 21, 2014 | 59.46 | 61.24 | 59.15 | 61.24 | 59,933,432 | +2.30(+3.90%) |
Apr 17, 2014 | 59.30 | 58.94 | 58.94 | 58.94 | 88,040,000 | -0.78(-1.31%) |
Apr 16, 2014 | 59.79 | 60.19 | 57.74 | 59.72 | 78,292,176 | +0.63(+1.07%) |
Apr 15, 2014 | 59.29 | 59.68 | 55.88 | 59.09 | 108,401,120 | +0.20(+0.34%) |
Apr 14, 2014 | 60.09 | 60.45 | 57.78 | 58.89 | 72,081,736 | +0.36(+0.62%) |
Apr 11, 2014 | 57.60 | 60.29 | 57.31 | 58.53 | 91,451,960 | -0.63(-1.06%) |
Apr 10, 2014 | 63.08 | 63.18 | 58.68 | 59.16 | 114,429,672 | -3.25(-5.21%) |
Apr 09, 2014 | 59.63 | 62.46 | 59.19 | 62.41 | 99,779,984 | +4.22(+7.25%) |
Apr 08, 2014 | 57.68 | 58.71 | 57.21 | 58.19 | 78,651,656 | +1.24(+2.18%) |
Apr 07, 2014 | 55.90 | 58.00 | 55.44 | 56.95 | 108,283,616 | +0.20(+0.35%) |
Apr 04, 2014 | 59.94 | 60.20 | 56.32 | 56.75 | 125,465,776 | -2.74(-4.61%) |
Apr 03, 2014 | 62.55 | 63.17 | 59.13 | 59.49 | 83,530,664 | -3.23(-5.15%) |
Apr 02, 2014 | 63.21 | 63.91 | 62.21 | 62.72 | 66,065,176 | +0.10(+0.16%) |
Apr 01, 2014 | 60.46 | 62.66 | 60.24 | 62.62 | 59,035,308 | +2.38(+3.95%) |
Mar 31, 2014 | 60.78 | 61.52 | 60.02 | 60.24 | 52,874,400 | +0.23(+0.38%) |
Mar 28, 2014 | 61.34 | 61.95 | 59.34 | 60.01 | 67,051,528 | -0.96(-1.57%) |
Mar 27, 2014 | 60.51 | 61.90 | 57.98 | 60.97 | 112,390,432 | +0.59(+0.97%) |
Mar 26, 2014 | 64.74 | 64.95 | 60.37 | 60.38 | 97,282,712 | -4.51(-6.94%) |
Mar 25, 2014 | 64.89 | 66.19 | 63.78 | 64.89 | 68,128,728 | +0.79(+1.23%) |
Mar 24, 2014 | 67.19 | 67.35 | 63.36 | 64.10 | 85,530,600 | -3.14(-4.67%) |
Mar 21, 2014 | 67.53 | 67.92 | 66.18 | 67.24 | 60,041,228 | +0.27(+0.40%) |
Mar 20, 2014 | 68.01 | 68.23 | 66.82 | 66.97 | 44,315,588 | -1.27(-1.86%) |
Mar 19, 2014 | 69.17 | 69.29 | 67.47 | 68.24 | 43,849,716 | -0.95(-1.37%) |
Mar 18, 2014 | 68.76 | 69.60 | 68.30 | 69.19 | 40,689,000 | +0.45(+0.65%) |
Mar 17, 2014 | 68.18 | 68.95 | 66.62 | 68.74 | 52,084,432 | +1.02(+1.51%) |
Mar 14, 2014 | 68.49 | 69.43 | 67.46 | 67.72 | 48,226,824 | -1.11(-1.61%) |
Mar 13, 2014 | 71.29 | 71.35 | 68.15 | 68.83 | 56,889,292 | -2.05(-2.89%) |
Mar 12, 2014 | 69.86 | 71.35 | 69.00 | 70.88 | 46,304,664 | +0.78(+1.11%) |
Mar 11, 2014 | 72.50 | 72.59 | 69.96 | 70.10 | 59,102,488 | -1.93(-2.68%) |
Mar 10, 2014 | 70.77 | 72.15 | 70.51 | 72.03 | 59,828,520 | +2.23(+3.19%) |
Mar 07, 2014 | 71.08 | 71.18 | 69.47 | 69.80 | 38,985,764 | -1.04(-1.47%) |
Mar 06, 2014 | 71.88 | 71.89 | 70.25 | 70.84 | 46,002,692 | -0.73(-1.02%) |
Mar 05, 2014 | 69.69 | 71.97 | 69.62 | 71.57 | 74,487,576 | +2.77(+4.03%) |
Mar 04, 2014 | 68.66 | 68.90 | 67.62 | 68.80 | 41,961,848 | +1.39(+2.06%) |
Mar 03, 2014 | 66.96 | 68.05 | 66.51 | 67.41 | 56,794,572 | -1.05(-1.53%) |
Feb 28, 2014 | 69.47 | 69.88 | 67.38 | 68.46 | 66,900,864 | -0.48(-0.70%) |
Feb 27, 2014 | 69.34 | 70.01 | 68.87 | 68.94 | 41,618,616 | -0.32(-0.46%) |
Feb 26, 2014 | 70.19 | 71.22 | 68.85 | 69.26 | 55,257,868 | -0.59(-0.84%) |
Feb 25, 2014 | 70.95 | 71.00 | 69.45 | 69.85 | 51,985,032 | -0.93(-1.31%) |
Feb 24, 2014 | 69.09 | 71.44 | 68.59 | 70.78 | 76,653,904 | +2.19(+3.19%) |
Feb 21, 2014 | 69.69 | 69.96 | 68.45 | 68.59 | 70,991,888 | -1.04(-1.49%) |
Feb 20, 2014 | 67.73 | 70.11 | 65.73 | 69.63 | 130,710,808 | +1.57(+2.31%) |
Feb 19, 2014 | 67.05 | 69.08 | 67.00 | 68.06 | 56,489,592 | +0.76(+1.13%) |
Feb 18, 2014 | 66.94 | 67.54 | 66.07 | 67.30 | 43,746,220 | +0.21(+0.31%) |
Feb 14, 2014 | 67.50 | 67.09 | 67.09 | 67.09 | 36,694,900 | -0.24(-0.36%) |
Feb 13, 2014 | 64.18 | 67.33 | 64.05 | 67.33 | 61,805,284 | +2.88(+4.47%) |
Feb 12, 2014 | 64.92 | 65.06 | 64.05 | 64.45 | 47,228,388 | -0.40(-0.62%) |
Feb 11, 2014 | 63.75 | 65.00 | 63.35 | 64.85 | 45,639,672 | +1.30(+2.05%) |
Feb 10, 2014 | 64.30 | 64.49 | 63.47 | 63.55 | 43,612,712 | -0.77(-1.20%) |
Feb 07, 2014 | 62.27 | 64.57 | 62.22 | 64.32 | 60,835,744 | +2.16(+3.47%) |
Feb 06, 2014 | 61.46 | 62.78 | 61.46 | 62.16 | 42,021,968 | -0.03(-0.05%) |
Feb 05, 2014 | 62.74 | 63.16 | 61.27 | 62.19 | 51,324,120 | -0.56(-0.89%) |
Feb 04, 2014 | 62.05 | 63.14 | 61.82 | 62.75 | 45,941,804 | +1.27(+2.07%) |
Feb 03, 2014 | 63.03 | 63.77 | 60.70 | 61.48 | 74,585,840 | -1.09(-1.74%) |
Jan 31, 2014 | 60.47 | 63.37 | 60.17 | 62.57 | 87,930,296 | +1.49(+2.44%) |
Jan 30, 2014 | 62.12 | 62.50 | 60.46 | 61.08 | 149,952,912 | +7.55(+14.10%) |
Jan 29, 2014 | 54.61 | 54.95 | 53.19 | 53.53 | 84,965,872 | -1.61(-2.92%) |
Jan 28, 2014 | 54.02 | 55.28 | 54.00 | 55.14 | 48,109,808 | +1.59(+2.97%) |
Jan 27, 2014 | 54.73 | 54.94 | 51.85 | 53.55 | 73,743,800 | -0.90(-1.65%) |
Jan 24, 2014 | 56.15 | 56.42 | 54.40 | 54.45 | 55,545,336 | -2.18(-3.85%) |
Jan 23, 2014 | 56.37 | 56.68 | 55.69 | 56.63 | 47,921,548 | -0.88(-1.53%) |
Jan 22, 2014 | 58.85 | 59.31 | 57.10 | 57.51 | 61,315,204 | -1.00(-1.71%) |
Jan 21, 2014 | 56.60 | 58.58 | 56.50 | 58.51 | 48,637,408 | +2.21(+3.93%) |
Jan 17, 2014 | 57.30 | 56.30 | 56.30 | 56.30 | 40,849,200 | -0.89(-1.56%) |
Jan 16, 2014 | 57.26 | 58.02 | 56.83 | 57.19 | 34,514,240 | -0.41(-0.71%) |
Jan 15, 2014 | 57.74 | 58.57 | 57.27 | 57.60 | 33,648,208 | -0.14(-0.24%) |
Jan 14, 2014 | 56.46 | 57.78 | 56.10 | 57.74 | 37,467,656 | +1.83(+3.27%) |
Jan 13, 2014 | 57.91 | 58.25 | 55.38 | 55.91 | 62,852,656 | -2.03(-3.50%) |
Jan 10, 2014 | 57.13 | 58.30 | 57.06 | 57.94 | 42,529,256 | +0.72(+1.26%) |
Jan 09, 2014 | 58.65 | 58.96 | 56.65 | 57.22 | 92,208,856 | -1.01(-1.73%) |
Jan 08, 2014 | 57.60 | 58.41 | 57.23 | 58.23 | 56,650,528 | +0.31(+0.54%) |
Jan 07, 2014 | 57.70 | 58.55 | 57.22 | 57.92 | 77,171,000 | +0.72(+1.26%) |
Jan 06, 2014 | 54.42 | 57.26 | 54.05 | 57.20 | 68,724,312 | +2.64(+4.84%) |
Jan 03, 2014 | 55.02 | 55.65 | 54.53 | 54.56 | 38,287,704 | -0.15(-0.28%) |
Jan 02, 2014 | 54.83 | 55.22 | 54.19 | 54.71 | 43,152,376 | +0.06(+0.11%) |
Dec 31, 2013 | 54.12 | 54.65 | 54.65 | 54.65 | 43,076,200 | +0.94(+1.75%) |
Dec 30, 2013 | 54.93 | 55.18 | 53.43 | 53.71 | 68,175,440 | -1.73(-3.12%) |
Dec 27, 2013 | 57.48 | 57.68 | 55.25 | 55.44 | 60,465,752 | -2.29(-3.97%) |
Dec 26, 2013 | 58.32 | 58.38 | 57.37 | 57.73 | 55,007,664 | -0.23(-0.40%) |
Dec 24, 2013 | 58.27 | 58.58 | 56.91 | 57.96 | 46,617,752 | +0.19(+0.33%) |
Dec 23, 2013 | 55.50 | 58.32 | 55.45 | 57.77 | 98,088,184 | +2.65(+4.81%) |
Dec 20, 2013 | 54.91 | 55.15 | 54.23 | 55.12 | 239,823,904 | +0.07(+0.13%) |
Dec 19, 2013 | 54.36 | 55.19 | 53.95 | 55.05 | 89,683,288 | -0.52(-0.94%) |
Dec 18, 2013 | 55.57 | 55.89 | 53.75 | 55.57 | 75,799,536 | +0.71(+1.29%) |
Dec 17, 2013 | 54.75 | 55.18 | 54.24 | 54.86 | 78,397,584 | +1.05(+1.95%) |
Dec 16, 2013 | 53.27 | 54.50 | 52.91 | 53.81 | 84,958,592 | +0.49(+0.92%) |
Dec 13, 2013 | 51.61 | 53.50 | 51.34 | 53.32 | 82,640,992 | +1.49(+2.87%) |
Dec 12, 2013 | 51.03 | 52.07 | 50.66 | 51.83 | 92,438,000 | +2.45(+4.96%) |
Dec 11, 2013 | 50.55 | 50.77 | 49.01 | 49.38 | 60,415,964 | -0.86(-1.72%) |
Dec 10, 2013 | 48.62 | 50.77 | 48.54 | 50.24 | 68,265,184 | +1.40(+2.88%) |
Dec 09, 2013 | 48.06 | 48.97 | 47.74 | 48.84 | 35,917,600 | +0.90(+1.88%) |
Dec 06, 2013 | 48.98 | 49.39 | 47.71 | 47.94 | 0 | -0.40(-0.83%) |
Dec 05, 2013 | 48.15 | 48.70 | 47.87 | 48.34 | 43,755,384 | -0.28(-0.58%) |
Dec 04, 2013 | 46.46 | 48.77 | 46.26 | 48.62 | 59,662,472 | +1.89(+4.04%) |
Dec 03, 2013 | 46.75 | 47.20 | 46.29 | 46.73 | 31,981,260 | -0.33(-0.70%) |
Dec 02, 2013 | 46.90 | 47.54 | 46.26 | 47.06 | 50,659,552 | +0.05(+0.11%) |
Nov 29, 2013 | 46.75 | 47.21 | 46.50 | 47.01 | 0 | +0.52(+1.12%) |
Nov 27, 2013 | 45.97 | 46.67 | 45.53 | 46.49 | 0 | +0.60(+1.31%) |
Nov 26, 2013 | 44.66 | 46.17 | 43.55 | 45.89 | 81,683,400 | +1.07(+2.39%) |
Nov 25, 2013 | 46.36 | 46.65 | 44.04 | 44.82 | 82,402,144 | -1.41(-3.05%) |
Nov 22, 2013 | 47.04 | 47.27 | 45.96 | 46.23 | 0 | -0.47(-1.01%) |
Nov 21, 2013 | 46.99 | 47.46 | 46.69 | 46.70 | 34,775,392 | +0.27(+0.58%) |
Nov 20, 2013 | 46.61 | 47.55 | 46.31 | 46.43 | 53,809,680 | +0.07(+0.15%) |
Nov 19, 2013 | 46.26 | 47.00 | 45.72 | 46.36 | 75,427,976 | +0.53(+1.16%) |
Nov 18, 2013 | 48.47 | 48.84 | 45.80 | 45.83 | 85,598,816 | -3.18(-6.49%) |
Nov 15, 2013 | 49.11 | 49.48 | 48.71 | 49.01 | 0 | +0.02(+0.04%) |
Nov 14, 2013 | 48.70 | 49.57 | 48.03 | 48.99 | 74,994,392 | +2.39(+5.12%) |
Nov 12, 2013 | 46.00 | 47.37 | 45.83 | 46.60 | 68,009,648 | +0.40(+0.88%) |
Nov 11, 2013 | 47.04 | 47.53 | 45.73 | 46.20 | 80,647,808 | -1.33(-2.80%) |
Nov 08, 2013 | 47.81 | 48.65 | 47.25 | 47.53 | 0 | -0.03(-0.06%) |
Nov 07, 2013 | 49.24 | 49.87 | 47.30 | 47.56 | 96,800,584 | -1.56(-3.18%) |
Nov 06, 2013 | 50.26 | 50.45 | 48.71 | 49.12 | 67,718,328 | -0.98(-1.97%) |
Nov 05, 2013 | 47.79 | 50.18 | 47.51 | 50.10 | 76,590,120 | +1.88(+3.91%) |
Nov 04, 2013 | 49.37 | 49.75 | 48.02 | 48.22 | 80,096,984 | -1.53(-3.08%) |
Nov 01, 2013 | 50.85 | 52.09 | 49.72 | 49.75 | 0 | -0.45(-0.91%) |
Oct 31, 2013 | 47.16 | 52.00 | 46.50 | 50.20 | 248,133,696 | +1.20(+2.44%) |
Oct 30, 2013 | 50.00 | 50.21 | 48.75 | 49.01 | 105,728,288 | -0.39(-0.78%) |
Oct 29, 2013 | 50.73 | 50.79 | 49.25 | 49.40 | 101,393,216 | -0.83(-1.66%) |
Oct 28, 2013 | 51.54 | 51.70 | 49.61 | 50.23 | 72,142,416 | -1.72(-3.31%) |
Oct 25, 2013 | 53.18 | 53.24 | 51.88 | 51.95 | 0 | -0.49(-0.94%) |
Oct 24, 2013 | 52.38 | 52.84 | 51.59 | 52.45 | 46,255,468 | +0.55(+1.05%) |
Oct 23, 2013 | 51.75 | 52.25 | 51.13 | 51.90 | 57,006,692 | -0.77(-1.47%) |
Oct 22, 2013 | 54.33 | 54.76 | 52.20 | 52.67 | 82,978,672 | -1.18(-2.18%) |
Oct 21, 2013 | 54.68 | 54.81 | 53.51 | 53.85 | 57,827,228 | -0.37(-0.68%) |
Oct 18, 2013 | 54.18 | 54.83 | 53.60 | 54.22 | 88,260,096 | +2.01(+3.85%) |
Oct 17, 2013 | 51.12 | 52.22 | 50.95 | 52.21 | 70,141,880 | +1.08(+2.10%) |
Oct 16, 2013 | 50.04 | 51.24 | 49.90 | 51.13 | 64,262,896 | +1.63(+3.30%) |
Oct 15, 2013 | 49.99 | 51.00 | 49.18 | 49.50 | 80,744,840 | -0.01(-0.02%) |
Oct 14, 2013 | 48.31 | 49.63 | 47.91 | 49.51 | 68,581,480 | +0.40(+0.81%) |
Oct 11, 2013 | 49.18 | 49.87 | 48.79 | 49.11 | 0 | +0.06(+0.12%) |
Oct 10, 2013 | 47.87 | 49.68 | 47.83 | 49.05 | 99,252,880 | +2.28(+4.87%) |
Oct 09, 2013 | 47.38 | 47.84 | 45.26 | 46.77 | 146,989,456 | -0.37(-0.78%) |
Oct 08, 2013 | 50.60 | 50.60 | 47.08 | 47.14 | 135,484,272 | -3.38(-6.68%) |
Oct 07, 2013 | 50.73 | 51.29 | 50.40 | 50.52 | 57,005,912 | -0.52(-1.03%) |
Oct 04, 2013 | 49.77 | 51.16 | 49.57 | 51.04 | 74,446,944 | +1.86(+3.78%) |
Oct 03, 2013 | 50.47 | 50.72 | 49.06 | 49.18 | 81,473,312 | -1.10(-2.18%) |
Oct 02, 2013 | 50.13 | 51.10 | 49.95 | 50.28 | 62,596,276 | -0.14(-0.28%) |
Oct 01, 2013 | 49.97 | 51.03 | 49.45 | 50.42 | 97,915,168 | -0.82(-1.60%) |
Sep 27, 2013 | 50.29 | 51.28 | 49.86 | 51.24 | 0 | +0.85(+1.69%) |
Sep 26, 2013 | 50.01 | 50.60 | 49.50 | 50.39 | 97,890,792 | +0.93(+1.88%) |
Sep 25, 2013 | 49.23 | 49.54 | 48.46 | 49.46 | 87,455,408 | +1.01(+2.08%) |
Sep 24, 2013 | 48.51 | 49.66 | 48.16 | 48.45 | 136,136,496 | +1.26(+2.67%) |
Sep 23, 2013 | 47.28 | 47.55 | 46.29 | 47.19 | 75,125,040 | -0.30(-0.63%) |
Sep 20, 2013 | 46.32 | 47.60 | 45.74 | 47.49 | 0 | +1.51(+3.28%) |
Sep 19, 2013 | 45.51 | 46.05 | 45.23 | 45.98 | 63,145,576 | +0.75(+1.66%) |
Sep 18, 2013 | 44.84 | 45.47 | 44.40 | 45.23 | 79,120,160 | +0.16(+0.36%) |
Sep 17, 2013 | 42.50 | 45.44 | 42.43 | 45.07 | 91,593,696 | +2.56(+6.02%) |
Sep 16, 2013 | 44.83 | 44.89 | 42.43 | 42.51 | 70,507,312 | -1.80(-4.06%) |
Sep 13, 2013 | 45.04 | 45.08 | 43.93 | 44.31 | 0 | -0.44(-0.98%) |
Sep 12, 2013 | 45.53 | 45.62 | 44.65 | 44.75 | 67,817,120 | -0.29(-0.64%) |
Sep 11, 2013 | 43.39 | 45.09 | 43.11 | 45.04 | 71,722,352 | +1.44(+3.30%) |
Sep 10, 2013 | 44.24 | 44.26 | 43.23 | 43.60 | 54,425,896 | -0.44(-1.00%) |
Sep 09, 2013 | 44.36 | 44.79 | 43.70 | 44.04 | 75,592,768 | +0.09(+0.20%) |
Sep 06, 2013 | 43.09 | 44.61 | 42.40 | 43.95 | 0 | +1.29(+3.02%) |
Sep 05, 2013 | 41.79 | 42.77 | 41.77 | 42.66 | 49,894,200 | +0.88(+2.11%) |
Sep 04, 2013 | 42.01 | 42.17 | 41.44 | 41.78 | 42,445,544 | -0.09(-0.21%) |
Sep 03, 2013 | 41.84 | 42.16 | 41.51 | 41.87 | 48,642,296 | +0.58(+1.39%) |
Aug 30, 2013 | 42.02 | 42.26 | 41.06 | 41.29 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 40.89 | 41.78 | 40.80 | 41.28 | 58,111,392 | +0.73(+1.81%) |
Aug 28, 2013 | 39.96 | 40.85 | 39.88 | 40.55 | 56,823,860 | +0.91(+2.29%) |
Aug 27, 2013 | 40.68 | 41.20 | 39.42 | 39.64 | 72,514,640 | -1.70(-4.11%) |
Aug 26, 2013 | 40.90 | 41.94 | 40.62 | 41.34 | 93,858,472 | +0.79(+1.95%) |
Aug 23, 2013 | 39.00 | 40.63 | 38.93 | 40.55 | 0 | +2.00(+5.19%) |
Aug 22, 2013 | 38.37 | 38.75 | 38.34 | 38.55 | 21,845,286 | +0.23(+0.60%) |
Aug 21, 2013 | 38.38 | 38.85 | 38.15 | 38.32 | 45,968,632 | -0.09(-0.23%) |
Aug 20, 2013 | 38.35 | 38.58 | 37.69 | 38.41 | 57,862,108 | +0.60(+1.59%) |
Aug 19, 2013 | 37.43 | 38.28 | 37.14 | 37.81 | 57,287,144 | +0.73(+1.97%) |
Aug 16, 2013 | 36.97 | 37.33 | 36.90 | 37.08 | 0 | +0.52(+1.42%) |
Aug 15, 2013 | 36.36 | 37.07 | 36.02 | 36.56 | 56,412,468 | -0.09(-0.25%) |
Aug 14, 2013 | 36.83 | 37.55 | 36.62 | 36.65 | 45,021,752 | -0.37(-1.00%) |
Aug 13, 2013 | 38.24 | 38.32 | 36.77 | 37.02 | 65,160,732 | -1.20(-3.14%) |
Aug 12, 2013 | 38.20 | 38.50 | 38.10 | 38.22 | 31,066,308 | -0.28(-0.73%) |
Aug 09, 2013 | 38.59 | 38.74 | 38.01 | 38.50 | 43,620,024 | -0.04(-0.10%) |
Aug 08, 2013 | 39.13 | 39.19 | 38.43 | 38.54 | 41,159,664 | -0.33(-0.85%) |
Aug 07, 2013 | 38.61 | 38.94 | 37.70 | 38.87 | 68,634,872 | +0.32(+0.83%) |
Aug 06, 2013 | 39.11 | 39.25 | 37.94 | 38.55 | 63,805,448 | -0.64(-1.63%) |
Aug 05, 2013 | 38.43 | 39.32 | 38.25 | 39.19 | 79,824,768 | +1.14(+2.99%) |
Aug 02, 2013 | 37.66 | 38.49 | 37.50 | 38.05 | 73,058,424 | +0.56(+1.50%) |
Aug 01, 2013 | 37.30 | 38.29 | 36.92 | 37.49 | 105,913,064 | +0.69(+1.87%) |
Jul 31, 2013 | 37.96 | 38.31 | 36.33 | 36.80 | 154,716,912 | -0.83(-2.20%) |
Jul 30, 2013 | 35.65 | 37.96 | 35.32 | 37.63 | 173,042,992 | +2.20(+6.20%) |
Jul 29, 2013 | 34.07 | 35.63 | 34.01 | 35.43 | 124,741,976 | +1.42(+4.18%) |
Jul 26, 2013 | 33.77 | 34.73 | 33.56 | 34.01 | 0 | -0.35(-1.02%) |
Jul 25, 2013 | 33.55 | 34.88 | 32.75 | 34.36 | 365,464,224 | +7.85(+29.61%) |
Jul 24, 2013 | 26.32 | 26.53 | 26.05 | 26.51 | 79,902,936 | +0.38(+1.45%) |
Jul 23, 2013 | 26.10 | 26.30 | 25.97 | 26.13 | 28,181,384 | +0.08(+0.33%) |
Jul 22, 2013 | 26.00 | 26.13 | 25.72 | 26.05 | 27,503,620 | +0.16(+0.63%) |
Jul 19, 2013 | 25.82 | 26.11 | 25.60 | 25.88 | 46,544,936 | -0.30(-1.14%) |
Jul 18, 2013 | 26.75 | 26.77 | 26.12 | 26.18 | 24,722,606 | -0.49(-1.84%) |
Jul 17, 2013 | 26.37 | 26.78 | 26.30 | 26.67 | 21,496,780 | +0.35(+1.33%) |
Jul 16, 2013 | 26.39 | 26.75 | 26.01 | 26.32 | 30,790,434 | +0.04(+0.15%) |
Jul 15, 2013 | 25.93 | 26.43 | 25.65 | 26.28 | 24,222,116 | +0.37(+1.43%) |
Jul 12, 2013 | 25.74 | 25.93 | 25.55 | 25.91 | 0 | +0.10(+0.39%) |
Jul 11, 2013 | 25.96 | 26.00 | 25.45 | 25.81 | 26,760,962 | +0.01(+0.04%) |
Jul 10, 2013 | 25.58 | 25.83 | 25.47 | 25.80 | 26,774,176 | +0.32(+1.26%) |
Jul 09, 2013 | 25.07 | 25.49 | 25.03 | 25.48 | 30,352,830 | +0.77(+3.12%) |
Jul 08, 2013 | 24.47 | 25.04 | 24.42 | 24.71 | 27,064,580 | +0.34(+1.40%) |
Jul 05, 2013 | 24.65 | 24.66 | 24.20 | 24.37 | 0 | -0.15(-0.61%) |
Jul 03, 2013 | 24.22 | 24.71 | 24.15 | 24.52 | 0 | +0.11(+0.45%) |
Jul 02, 2013 | 24.70 | 24.77 | 24.30 | 24.41 | 18,363,158 | -0.40(-1.61%) |
Jul 01, 2013 | 24.97 | 25.06 | 24.62 | 24.81 | 20,569,420 | -0.07(-0.28%) |
Jun 28, 2013 | 24.68 | 24.98 | 24.42 | 24.88 | 96,778,880 | +0.72(+2.98%) |
Jun 26, 2013 | 24.51 | 24.65 | 23.99 | 24.16 | 29,870,416 | -0.09(-0.37%) |
Jun 25, 2013 | 24.14 | 24.43 | 24.04 | 24.25 | 24,712,454 | +0.32(+1.32%) |
Jun 24, 2013 | 23.95 | 24.11 | 23.38 | 23.93 | 40,597,332 | -0.60(-2.43%) |
Jun 21, 2013 | 24.59 | 24.70 | 24.05 | 24.53 | 45,833,816 | +0.63(+2.64%) |
Jun 20, 2013 | 24.28 | 24.75 | 23.73 | 23.90 | 42,740,748 | -0.41(-1.68%) |
Jun 19, 2013 | 24.20 | 25.19 | 24.10 | 24.31 | 31,750,648 | +0.10(+0.41%) |
Jun 18, 2013 | 24.09 | 24.69 | 24.08 | 24.21 | 36,672,816 | +0.19(+0.78%) |
Jun 17, 2013 | 23.91 | 24.25 | 23.75 | 24.02 | 33,617,944 | +0.39(+1.66%) |
Jun 14, 2013 | 23.56 | 23.89 | 23.26 | 23.63 | 0 | -0.10(-0.42%) |
Jun 13, 2013 | 23.72 | 23.83 | 23.27 | 23.73 | 31,112,582 | -0.04(-0.17%) |
Jun 12, 2013 | 24.16 | 24.26 | 23.58 | 23.77 | 26,411,966 | -0.26(-1.08%) |
Jun 11, 2013 | 24.03 | 24.35 | 24.00 | 24.03 | 29,858,780 | -0.30(-1.23%) |
Jun 10, 2013 | 24.06 | 24.60 | 23.99 | 24.33 | 58,328,060 | +1.04(+4.46%) |
Jun 07, 2013 | 23.03 | 23.40 | 22.86 | 23.29 | 0 | +0.32(+1.40%) |
Jun 06, 2013 | 22.99 | 23.09 | 22.67 | 22.97 | 31,230,392 | +0.07(+0.31%) |
Jun 05, 2013 | 23.35 | 23.70 | 22.79 | 22.90 | 53,788,976 | -0.62(-2.64%) |
Jun 04, 2013 | 23.89 | 23.93 | 23.32 | 23.52 | 34,760,744 | -0.33(-1.38%) |
Jun 03, 2013 | 24.27 | 24.32 | 23.71 | 23.85 | 35,708,272 | -0.50(-2.05%) |
May 31, 2013 | 24.63 | 24.95 | 24.27 | 24.35 | 35,924,916 | -0.20(-0.82%) |
May 30, 2013 | 24.13 | 24.78 | 23.93 | 24.55 | 60,621,680 | +1.23(+5.27%) |
May 29, 2013 | 23.79 | 23.81 | 23.26 | 23.32 | 64,174,140 | -0.78(-3.24%) |
May 28, 2013 | 24.54 | 24.54 | 23.92 | 24.10 | 50,058,328 | -0.21(-0.87%) |
May 24, 2013 | 24.97 | 24.97 | 24.08 | 24.31 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.80 | 25.53 | 24.77 | 25.06 | 37,662,224 | -0.10(-0.39%) |
May 22, 2013 | 25.65 | 25.85 | 24.92 | 25.16 | 45,263,160 | -0.50(-1.95%) |
May 21, 2013 | 25.87 | 26.07 | 25.59 | 25.66 | 26,236,340 | -0.10(-0.38%) |
May 20, 2013 | 26.18 | 26.19 | 25.69 | 25.76 | 42,372,408 | -0.49(-1.87%) |
May 17, 2013 | 26.40 | 26.60 | 26.20 | 26.25 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.48 | 26.55 | 25.90 | 26.13 | 35,489,804 | -0.47(-1.77%) |
May 15, 2013 | 26.92 | 26.99 | 26.40 | 26.60 | 30,265,928 | -0.22(-0.82%) |
May 13, 2013 | 26.60 | 27.32 | 26.53 | 26.82 | 29,023,048 | +0.14(+0.52%) |
May 10, 2013 | 27.14 | 27.30 | 26.57 | 26.68 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.08 | 27.55 | 26.85 | 27.04 | 33,401,500 | -0.08(-0.29%) |
May 08, 2013 | 26.88 | 27.30 | 26.65 | 27.12 | 34,609,320 | +0.23(+0.86%) |
May 07, 2013 | 27.55 | 27.85 | 26.85 | 26.89 | 41,201,408 | -0.68(-2.47%) |
May 06, 2013 | 28.33 | 28.46 | 27.48 | 27.57 | 43,869,324 | -0.74(-2.62%) |
May 03, 2013 | 29.04 | 28.97 | 28.15 | 28.31 | 0 | -0.66(-2.27%) |
May 02, 2013 | 28.01 | 29.02 | 27.98 | 28.97 | 104,187,120 | +1.54(+5.61%) |