Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 85.17 | 86.97 | 84.82 | 86.60 | 322,544 | +2.00(+2.36%) |
Mar 28, 2014 | 84.87 | 86.09 | 84.50 | 84.61 | 380,994 | -0.05(-0.06%) |
Mar 27, 2014 | 84.26 | 85.25 | 83.91 | 84.66 | 514,409 | +0.47(+0.56%) |
Mar 26, 2014 | 85.31 | 85.98 | 84.15 | 84.18 | 369,421 | -0.81(-0.96%) |
Mar 25, 2014 | 84.90 | 85.36 | 84.61 | 85.00 | 361,241 | +0.41(+0.48%) |
Mar 24, 2014 | 85.07 | 85.13 | 82.88 | 84.59 | 523,015 | +0.32(+0.38%) |
Mar 21, 2014 | 85.85 | 86.06 | 84.17 | 84.27 | 715,049 | -1.01(-1.18%) |
Mar 20, 2014 | 85.69 | 85.88 | 84.98 | 85.28 | 352,665 | -0.32(-0.38%) |
Mar 19, 2014 | 86.70 | 86.80 | 84.80 | 85.60 | 327,160 | -1.05(-1.21%) |
Mar 18, 2014 | 86.17 | 86.71 | 86.00 | 86.65 | 380,416 | +0.36(+0.41%) |
Mar 17, 2014 | 86.10 | 87.18 | 85.96 | 86.29 | 410,616 | -0.39(-0.45%) |
Mar 14, 2014 | 86.64 | 87.61 | 86.26 | 86.68 | 451,032 | +0.04(+0.05%) |
Mar 13, 2014 | 88.14 | 88.48 | 86.29 | 86.64 | 462,918 | -1.32(-1.50%) |
Mar 12, 2014 | 87.23 | 88.17 | 86.49 | 87.96 | 492,041 | +0.19(+0.22%) |
Mar 11, 2014 | 89.26 | 89.37 | 87.62 | 87.77 | 471,808 | -1.47(-1.65%) |
Mar 10, 2014 | 88.88 | 89.56 | 88.60 | 89.24 | 519,224 | +0.47(+0.53%) |
Mar 07, 2014 | 89.77 | 90.27 | 88.71 | 88.76 | 682,870 | -0.13(-0.14%) |
Mar 06, 2014 | 88.19 | 89.81 | 87.75 | 88.89 | 1,018,448 | +0.91(+1.03%) |
Mar 05, 2014 | 88.77 | 89.55 | 87.91 | 87.99 | 578,985 | -0.39(-0.44%) |
Mar 04, 2014 | 89.42 | 89.42 | 87.74 | 88.37 | 594,609 | +1.09(+1.25%) |
Mar 03, 2014 | 84.67 | 87.84 | 84.04 | 87.28 | 629,289 | +1.63(+1.90%) |
Feb 28, 2014 | 85.74 | 86.71 | 84.82 | 85.65 | 688,860 | +0.55(+0.65%) |
Feb 27, 2014 | 85.10 | 85.59 | 82.85 | 85.10 | 1,133,661 | +3.20(+3.90%) |
Feb 26, 2014 | 82.26 | 82.61 | 81.49 | 81.91 | 539,458 | -0.08(-0.10%) |
Feb 25, 2014 | 83.07 | 83.28 | 81.82 | 81.99 | 362,076 | -0.92(-1.11%) |
Feb 24, 2014 | 83.78 | 84.17 | 82.88 | 82.91 | 466,749 | -0.01(-0.01%) |
Feb 21, 2014 | 83.07 | 83.67 | 82.10 | 82.92 | 397,775 | +0.08(+0.09%) |
Feb 20, 2014 | 81.34 | 83.12 | 81.00 | 82.85 | 442,029 | +1.70(+2.09%) |
Feb 19, 2014 | 81.81 | 82.32 | 81.05 | 81.15 | 297,381 | -0.99(-1.20%) |
Feb 18, 2014 | 81.47 | 82.58 | 81.10 | 82.14 | 390,717 | +0.98(+1.21%) |
Feb 14, 2014 | 80.42 | 81.16 | 81.16 | 81.16 | 386,377 | +0.58(+0.72%) |
Feb 13, 2014 | 78.68 | 81.28 | 78.49 | 80.57 | 505,475 | +1.56(+1.97%) |
Feb 12, 2014 | 78.60 | 79.55 | 78.40 | 79.02 | 435,862 | +0.57(+0.72%) |
Feb 11, 2014 | 77.48 | 78.76 | 77.02 | 78.45 | 255,515 | +1.17(+1.51%) |
Feb 10, 2014 | 78.54 | 78.54 | 77.17 | 77.28 | 239,791 | -1.23(-1.57%) |
Feb 07, 2014 | 76.92 | 78.81 | 76.92 | 78.52 | 331,650 | +1.75(+2.28%) |
Feb 06, 2014 | 76.86 | 77.77 | 76.14 | 76.77 | 394,231 | +0.22(+0.29%) |
Feb 05, 2014 | 76.67 | 77.10 | 75.57 | 76.55 | 483,046 | -0.12(-0.15%) |
Feb 04, 2014 | 76.01 | 77.17 | 75.18 | 76.67 | 853,008 | +0.84(+1.10%) |
Feb 03, 2014 | 80.36 | 80.83 | 75.67 | 75.83 | 782,347 | -4.49(-5.59%) |
Jan 31, 2014 | 78.50 | 80.96 | 78.47 | 80.32 | 747,880 | +0.94(+1.18%) |
Jan 30, 2014 | 79.37 | 79.54 | 78.81 | 79.38 | 386,734 | +0.57(+0.73%) |
Jan 29, 2014 | 78.65 | 79.52 | 78.28 | 78.81 | 330,661 | -0.55(-0.69%) |
Jan 28, 2014 | 78.60 | 79.36 | 78.41 | 79.36 | 537,437 | +0.75(+0.96%) |
Jan 27, 2014 | 79.03 | 79.80 | 77.23 | 78.60 | 679,931 | -0.39(-0.49%) |
Jan 24, 2014 | 81.58 | 81.60 | 78.54 | 78.99 | 669,999 | -3.17(-3.86%) |
Jan 23, 2014 | 82.29 | 82.74 | 82.00 | 82.16 | 531,119 | -0.62(-0.75%) |
Jan 22, 2014 | 81.58 | 82.80 | 81.58 | 82.78 | 487,250 | +1.50(+1.85%) |
Jan 21, 2014 | 81.27 | 81.78 | 80.77 | 81.27 | 599,794 | +0.77(+0.96%) |
Jan 17, 2014 | 80.47 | 80.51 | 80.51 | 80.51 | 461,617 | +0.02(+0.02%) |
Jan 16, 2014 | 80.32 | 80.89 | 79.89 | 80.49 | 657,555 | -0.07(-0.08%) |
Jan 15, 2014 | 80.09 | 80.72 | 79.83 | 80.56 | 737,049 | +0.98(+1.23%) |
Jan 14, 2014 | 78.70 | 80.19 | 78.65 | 79.58 | 824,001 | +0.95(+1.20%) |
Jan 13, 2014 | 78.40 | 79.44 | 78.32 | 78.63 | 524,394 | +0.35(+0.45%) |
Jan 10, 2014 | 76.86 | 78.32 | 76.72 | 78.27 | 245,454 | +1.46(+1.90%) |
Jan 09, 2014 | 77.23 | 77.50 | 76.41 | 76.81 | 324,142 | +0.10(+0.13%) |
Jan 08, 2014 | 77.08 | 77.45 | 76.39 | 76.71 | 614,031 | -0.37(-0.48%) |
Jan 07, 2014 | 77.77 | 78.78 | 76.79 | 77.08 | 517,053 | +0.97(+1.28%) |
Jan 06, 2014 | 75.32 | 76.58 | 74.77 | 76.11 | 475,777 | +1.37(+1.83%) |
Jan 03, 2014 | 74.27 | 74.84 | 73.96 | 74.74 | 466,632 | +0.43(+0.58%) |
Jan 02, 2014 | 75.76 | 76.14 | 73.90 | 74.31 | 566,802 | -1.78(-2.33%) |
Dec 31, 2013 | 75.15 | 76.08 | 76.08 | 76.08 | 316,105 | +1.01(+1.34%) |
Dec 30, 2013 | 75.04 | 75.25 | 74.66 | 75.08 | 192,614 | +0.03(+0.05%) |
Dec 27, 2013 | 76.63 | 78.65 | 74.72 | 75.04 | 272,980 | +0.46(+0.62%) |
Dec 26, 2013 | 74.80 | 75.48 | 74.19 | 74.58 | 152,142 | +0.31(+0.42%) |
Dec 24, 2013 | 73.99 | 74.60 | 73.89 | 74.27 | 74,864 | +0.20(+0.27%) |
Dec 23, 2013 | 74.39 | 74.57 | 73.26 | 74.06 | 328,763 | +0.49(+0.67%) |
Dec 20, 2013 | 71.62 | 74.13 | 71.50 | 73.57 | 1,044,141 | +2.27(+3.19%) |
Dec 19, 2013 | 71.55 | 71.62 | 71.00 | 71.30 | 393,893 | -0.29(-0.40%) |
Dec 18, 2013 | 71.37 | 71.80 | 70.40 | 71.59 | 657,799 | +0.28(+0.39%) |
Dec 17, 2013 | 72.27 | 72.27 | 71.05 | 71.31 | 651,445 | +1.34(+1.91%) |
Dec 16, 2013 | 68.92 | 70.21 | 68.92 | 69.97 | 456,398 | +1.19(+1.73%) |
Dec 13, 2013 | 68.20 | 69.14 | 67.88 | 68.78 | 496,382 | +0.96(+1.41%) |
Dec 12, 2013 | 67.24 | 68.19 | 67.17 | 67.83 | 919,202 | +0.61(+0.91%) |
Dec 11, 2013 | 68.16 | 68.17 | 66.98 | 67.22 | 666,328 | -0.75(-1.11%) |
Dec 10, 2013 | 68.57 | 68.82 | 67.89 | 67.97 | 556,942 | -0.90(-1.31%) |
Dec 09, 2013 | 69.58 | 69.69 | 68.62 | 68.87 | 407,520 | -0.70(-1.01%) |
Dec 06, 2013 | 69.53 | 69.93 | 69.35 | 69.58 | 386,513 | +0.46(+0.66%) |
Dec 05, 2013 | 69.71 | 70.24 | 68.69 | 69.12 | 522,255 | -0.85(-1.21%) |
Dec 04, 2013 | 69.93 | 70.30 | 69.38 | 69.96 | 664,707 | -0.19(-0.28%) |
Dec 03, 2013 | 69.63 | 70.38 | 69.11 | 70.16 | 800,102 | +0.48(+0.69%) |
Dec 02, 2013 | 69.79 | 70.56 | 69.33 | 69.68 | 538,520 | +0.17(+0.24%) |
Nov 29, 2013 | 70.00 | 70.18 | 69.31 | 69.51 | 176,220 | -0.43(-0.62%) |
Nov 27, 2013 | 69.26 | 70.23 | 69.21 | 69.94 | 208,908 | +0.74(+1.07%) |
Nov 26, 2013 | 68.44 | 69.31 | 68.14 | 69.20 | 368,013 | +0.90(+1.32%) |
Nov 25, 2013 | 67.88 | 68.51 | 67.62 | 68.29 | 516,828 | +0.44(+0.65%) |
Nov 22, 2013 | 67.80 | 67.97 | 67.66 | 67.85 | 616,022 | -0.03(-0.05%) |
Nov 21, 2013 | 67.17 | 68.48 | 67.17 | 67.89 | 476,200 | +0.89(+1.33%) |
Nov 20, 2013 | 66.95 | 67.53 | 66.47 | 66.99 | 274,508 | +0.24(+0.37%) |
Nov 19, 2013 | 66.61 | 66.98 | 66.36 | 66.75 | 380,971 | +0.04(+0.06%) |
Nov 18, 2013 | 67.39 | 67.75 | 66.56 | 66.71 | 428,388 | -0.21(-0.32%) |
Nov 15, 2013 | 66.61 | 67.17 | 66.34 | 66.92 | 332,658 | +0.33(+0.49%) |
Nov 14, 2013 | 66.28 | 66.98 | 66.18 | 66.59 | 415,722 | +1.45(+2.23%) |
Nov 12, 2013 | 64.72 | 65.42 | 64.55 | 65.14 | 570,158 | +0.44(+0.68%) |
Nov 11, 2013 | 64.36 | 64.86 | 64.01 | 64.70 | 484,014 | +0.55(+0.85%) |
Nov 08, 2013 | 62.21 | 64.16 | 61.54 | 64.15 | 638,709 | +2.63(+4.28%) |
Nov 07, 2013 | 63.24 | 63.84 | 61.23 | 61.52 | 499,944 | +0.26(+0.43%) |
Nov 06, 2013 | 61.06 | 61.54 | 60.86 | 61.26 | 206,023 | +0.34(+0.55%) |
Nov 05, 2013 | 61.17 | 61.46 | 60.80 | 60.92 | 337,837 | -0.46(-0.74%) |
Nov 04, 2013 | 60.69 | 61.42 | 60.55 | 61.38 | 276,521 | +0.81(+1.34%) |
Nov 01, 2013 | 60.45 | 60.97 | 59.92 | 60.57 | 200,458 | +0.24(+0.39%) |
Oct 31, 2013 | 60.60 | 60.99 | 60.31 | 60.33 | 369,295 | -0.06(-0.10%) |
Oct 30, 2013 | 60.71 | 61.22 | 60.14 | 60.39 | 232,903 | -0.32(-0.53%) |
Oct 29, 2013 | 60.42 | 60.73 | 60.26 | 60.71 | 289,730 | +0.29(+0.47%) |
Oct 28, 2013 | 60.52 | 60.58 | 60.26 | 60.42 | 208,752 | -0.24(-0.39%) |
Oct 25, 2013 | 61.12 | 61.12 | 60.35 | 60.66 | 467,674 | -0.40(-0.66%) |
Oct 24, 2013 | 60.97 | 61.14 | 60.63 | 61.06 | 412,799 | +0.30(+0.49%) |
Oct 23, 2013 | 60.66 | 61.13 | 60.53 | 60.77 | 404,556 | -0.13(-0.21%) |
Oct 22, 2013 | 61.07 | 61.38 | 60.85 | 60.90 | 361,771 | -0.04(-0.07%) |
Oct 21, 2013 | 61.58 | 61.75 | 60.84 | 60.94 | 221,593 | -0.64(-1.04%) |
Oct 18, 2013 | 60.98 | 61.60 | 60.44 | 61.58 | 404,117 | +0.91(+1.50%) |
Oct 17, 2013 | 60.05 | 60.89 | 60.05 | 60.67 | 374,916 | +0.35(+0.59%) |
Oct 16, 2013 | 60.32 | 60.69 | 60.06 | 60.31 | 305,597 | +0.29(+0.48%) |
Oct 15, 2013 | 60.07 | 60.33 | 59.78 | 60.03 | 375,970 | -0.09(-0.15%) |
Oct 14, 2013 | 59.34 | 60.20 | 59.30 | 60.12 | 549,071 | +0.46(+0.76%) |
Oct 11, 2013 | 58.99 | 59.83 | 58.79 | 59.66 | 878,374 | +0.35(+0.58%) |
Oct 10, 2013 | 57.55 | 59.35 | 57.46 | 59.32 | 596,791 | +2.48(+4.36%) |
Oct 09, 2013 | 56.94 | 57.35 | 56.24 | 56.84 | 580,431 | +0.08(+0.15%) |
Oct 08, 2013 | 56.90 | 57.38 | 56.34 | 56.76 | 416,999 | -0.22(-0.38%) |
Oct 07, 2013 | 56.85 | 57.24 | 56.30 | 56.98 | 251,019 | -0.25(-0.44%) |
Oct 04, 2013 | 57.13 | 57.41 | 56.84 | 57.23 | 291,810 | +0.20(+0.35%) |
Oct 03, 2013 | 57.30 | 57.37 | 56.64 | 57.03 | 492,884 | -0.37(-0.65%) |
Oct 02, 2013 | 57.65 | 57.80 | 57.27 | 57.40 | 343,703 | -0.55(-0.95%) |
Oct 01, 2013 | 56.71 | 58.12 | 56.71 | 57.94 | 500,961 | +1.10(+1.93%) |
Sep 27, 2013 | 56.44 | 56.92 | 56.13 | 56.85 | 325,212 | +0.01(+0.01%) |
Sep 26, 2013 | 56.92 | 57.17 | 56.60 | 56.84 | 291,321 | +0.03(+0.04%) |
Sep 25, 2013 | 56.92 | 57.09 | 56.64 | 56.81 | 483,405 | -0.08(-0.13%) |
Sep 24, 2013 | 57.00 | 57.44 | 56.60 | 56.89 | 434,416 | -0.13(-0.22%) |
Sep 23, 2013 | 57.26 | 57.50 | 56.87 | 57.02 | 455,155 | -0.14(-0.25%) |
Sep 20, 2013 | 58.38 | 58.65 | 57.14 | 57.16 | 496,409 | -1.10(-1.88%) |
Sep 19, 2013 | 58.62 | 58.80 | 58.00 | 58.26 | 187,456 | -0.34(-0.58%) |
Sep 18, 2013 | 58.31 | 58.86 | 57.76 | 58.59 | 481,629 | +0.14(+0.25%) |
Sep 17, 2013 | 57.95 | 58.52 | 57.61 | 58.45 | 304,597 | +0.52(+0.90%) |
Sep 16, 2013 | 57.60 | 58.04 | 57.21 | 57.93 | 195,919 | +0.72(+1.25%) |
Sep 13, 2013 | 57.34 | 57.49 | 56.31 | 57.21 | 359,154 | -0.13(-0.22%) |
Sep 12, 2013 | 57.06 | 57.58 | 56.68 | 57.34 | 1,008,971 | +0.37(+0.65%) |
Sep 11, 2013 | 56.22 | 56.97 | 56.13 | 56.97 | 161,886 | +0.62(+1.09%) |
Sep 10, 2013 | 55.77 | 56.39 | 55.51 | 56.35 | 250,824 | +0.77(+1.38%) |
Sep 09, 2013 | 54.50 | 55.59 | 54.50 | 55.58 | 156,483 | +0.97(+1.78%) |
Sep 06, 2013 | 54.20 | 54.79 | 53.51 | 54.61 | 215,193 | +0.54(+1.00%) |
Sep 05, 2013 | 54.04 | 54.25 | 53.88 | 54.07 | 152,444 | -0.09(-0.17%) |
Sep 04, 2013 | 53.50 | 54.22 | 53.43 | 54.17 | 385,023 | +0.55(+1.02%) |
Sep 03, 2013 | 54.19 | 54.51 | 53.37 | 53.62 | 420,229 | +0.23(+0.43%) |
Aug 30, 2013 | 54.45 | 54.56 | 53.31 | 53.39 | 261,229 | -1.09(-2.00%) |
Aug 29, 2013 | 54.01 | 54.82 | 54.01 | 54.48 | 144,884 | +0.33(+0.61%) |
Aug 28, 2013 | 53.92 | 54.60 | 53.76 | 54.15 | 113,793 | +0.34(+0.63%) |
Aug 27, 2013 | 54.82 | 55.24 | 53.81 | 53.81 | 231,947 | -1.43(-2.59%) |
Aug 26, 2013 | 54.95 | 55.91 | 54.73 | 55.24 | 200,378 | +0.23(+0.41%) |
Aug 23, 2013 | 55.20 | 55.31 | 54.81 | 55.02 | 130,431 | +0.12(+0.21%) |
Aug 22, 2013 | 53.99 | 55.31 | 53.91 | 54.90 | 134,718 | +1.08(+2.00%) |
Aug 21, 2013 | 53.63 | 54.34 | 53.63 | 53.82 | 208,505 | -0.03(-0.05%) |
Aug 20, 2013 | 53.46 | 54.27 | 53.42 | 53.85 | 156,434 | +0.39(+0.72%) |
Aug 19, 2013 | 53.34 | 53.64 | 53.25 | 53.46 | 151,742 | +0.03(+0.05%) |
Aug 16, 2013 | 53.24 | 53.80 | 53.24 | 53.43 | 147,222 | +0.19(+0.36%) |
Aug 15, 2013 | 53.44 | 53.58 | 53.00 | 53.24 | 375,107 | -0.57(-1.06%) |
Aug 14, 2013 | 54.60 | 54.63 | 53.75 | 53.81 | 166,879 | -0.74(-1.36%) |
Aug 13, 2013 | 54.34 | 54.86 | 53.68 | 54.55 | 392,292 | +0.34(+0.62%) |
Aug 12, 2013 | 53.86 | 54.45 | 53.69 | 54.22 | 353,023 | +0.24(+0.45%) |
Aug 09, 2013 | 53.26 | 54.00 | 52.95 | 53.97 | 353,293 | +0.49(+0.91%) |
Aug 08, 2013 | 53.63 | 53.87 | 53.20 | 53.48 | 495,024 | +0.17(+0.32%) |
Aug 07, 2013 | 52.92 | 53.54 | 52.31 | 53.32 | 334,749 | +0.12(+0.22%) |
Aug 06, 2013 | 53.31 | 53.56 | 52.84 | 53.20 | 143,124 | -0.30(-0.57%) |
Aug 05, 2013 | 53.14 | 53.57 | 52.68 | 53.50 | 130,355 | +0.17(+0.32%) |
Aug 02, 2013 | 53.02 | 53.46 | 52.99 | 53.33 | 215,713 | +0.13(+0.24%) |
Aug 01, 2013 | 53.00 | 53.87 | 52.80 | 53.21 | 534,861 | +0.86(+1.64%) |
Jul 31, 2013 | 52.32 | 52.63 | 52.07 | 52.35 | 365,132 | +0.21(+0.40%) |
Jul 30, 2013 | 52.58 | 52.97 | 51.98 | 52.14 | 175,952 | -0.13(-0.26%) |
Jul 29, 2013 | 52.42 | 52.70 | 52.22 | 52.27 | 123,190 | -0.35(-0.67%) |
Jul 26, 2013 | 52.82 | 53.19 | 52.46 | 52.63 | 114,332 | -0.49(-0.92%) |
Jul 25, 2013 | 53.30 | 53.30 | 52.54 | 53.11 | 172,431 | -0.21(-0.39%) |
Jul 24, 2013 | 53.34 | 53.70 | 53.23 | 53.32 | 205,036 | +0.07(+0.13%) |
Jul 23, 2013 | 53.10 | 53.38 | 52.92 | 53.26 | 210,511 | +0.28(+0.52%) |
Jul 22, 2013 | 52.92 | 53.20 | 52.61 | 52.98 | 305,266 | +0.12(+0.22%) |
Jul 19, 2013 | 51.99 | 52.95 | 51.99 | 52.86 | 317,681 | +0.67(+1.29%) |
Jul 18, 2013 | 51.08 | 52.25 | 51.08 | 52.19 | 288,572 | +1.27(+2.50%) |
Jul 17, 2013 | 50.66 | 51.08 | 50.56 | 50.92 | 142,818 | +0.39(+0.77%) |
Jul 16, 2013 | 51.20 | 51.55 | 50.49 | 50.53 | 193,584 | -0.72(-1.40%) |
Jul 15, 2013 | 50.84 | 51.32 | 50.61 | 51.25 | 167,578 | +0.57(+1.13%) |
Jul 12, 2013 | 51.05 | 51.25 | 49.90 | 50.67 | 184,652 | -0.34(-0.66%) |
Jul 11, 2013 | 50.39 | 51.15 | 50.29 | 51.01 | 271,506 | +1.20(+2.42%) |
Jul 10, 2013 | 49.05 | 49.94 | 49.05 | 49.81 | 145,372 | +0.75(+1.53%) |
Jul 09, 2013 | 48.96 | 49.51 | 48.69 | 49.06 | 163,407 | +0.41(+0.85%) |
Jul 08, 2013 | 49.09 | 49.54 | 48.54 | 48.64 | 374,311 | -0.23(-0.47%) |
Jul 05, 2013 | 48.29 | 48.94 | 48.29 | 48.87 | 217,629 | +0.63(+1.31%) |
Jul 03, 2013 | 47.57 | 48.27 | 47.57 | 48.24 | 421,032 | +0.59(+1.24%) |
Jul 02, 2013 | 47.94 | 48.27 | 47.26 | 47.65 | 299,690 | -0.27(-0.56%) |
Jul 01, 2013 | 47.84 | 48.42 | 47.46 | 47.92 | 290,619 | +0.37(+0.78%) |
Jun 28, 2013 | 47.53 | 47.95 | 47.17 | 47.55 | 965,001 | +0.97(+2.08%) |
Jun 26, 2013 | 46.31 | 46.78 | 46.13 | 46.58 | 189,343 | +0.55(+1.19%) |
Jun 25, 2013 | 46.63 | 46.72 | 45.98 | 46.03 | 329,727 | -0.30(-0.65%) |
Jun 24, 2013 | 46.02 | 46.72 | 45.73 | 46.34 | 254,718 | -0.01(-0.02%) |
Jun 21, 2013 | 47.10 | 47.25 | 46.18 | 46.35 | 536,579 | -0.74(-1.57%) |
Jun 20, 2013 | 47.15 | 47.68 | 46.91 | 47.09 | 249,506 | -0.61(-1.27%) |
Jun 19, 2013 | 48.53 | 48.53 | 47.63 | 47.69 | 130,415 | -0.83(-1.72%) |
Jun 18, 2013 | 47.35 | 48.58 | 47.22 | 48.53 | 159,284 | +1.12(+2.36%) |
Jun 17, 2013 | 47.56 | 47.73 | 46.83 | 47.41 | 266,939 | +0.19(+0.39%) |
Jun 14, 2013 | 47.09 | 47.64 | 46.74 | 47.22 | 113,350 | +0.08(+0.18%) |
Jun 13, 2013 | 46.38 | 47.21 | 46.32 | 47.14 | 222,207 | +0.61(+1.30%) |
Jun 12, 2013 | 47.55 | 47.81 | 46.36 | 46.53 | 119,963 | -0.64(-1.36%) |
Jun 11, 2013 | 47.18 | 47.54 | 46.59 | 47.17 | 136,424 | -0.53(-1.11%) |
Jun 10, 2013 | 47.32 | 47.71 | 46.88 | 47.70 | 203,546 | +0.54(+1.14%) |
Jun 07, 2013 | 46.46 | 47.26 | 44.12 | 47.16 | 160,421 | +0.69(+1.49%) |
Jun 06, 2013 | 45.87 | 46.48 | 45.49 | 46.47 | 168,734 | +0.64(+1.40%) |
Jun 05, 2013 | 46.02 | 46.35 | 45.44 | 45.83 | 222,943 | -0.36(-0.78%) |
Jun 04, 2013 | 45.82 | 46.42 | 45.35 | 46.19 | 318,550 | +0.35(+0.75%) |
Jun 03, 2013 | 46.58 | 46.77 | 45.60 | 45.85 | 354,683 | -0.64(-1.38%) |
May 31, 2013 | 46.50 | 47.33 | 46.14 | 46.49 | 218,374 | -0.06(-0.13%) |
May 30, 2013 | 46.05 | 46.99 | 46.05 | 46.55 | 212,363 | +0.39(+0.84%) |
May 29, 2013 | 46.56 | 46.72 | 45.88 | 46.16 | 193,075 | -0.76(-1.61%) |
May 28, 2013 | 47.09 | 47.75 | 46.73 | 46.92 | 141,647 | +0.33(+0.70%) |
May 24, 2013 | 47.01 | 47.15 | 46.39 | 46.59 | 150,512 | -0.56(-1.18%) |
May 23, 2013 | 46.45 | 47.18 | 46.17 | 47.15 | 224,061 | +0.36(+0.77%) |
May 22, 2013 | 47.27 | 47.60 | 46.60 | 46.78 | 242,740 | -0.36(-0.77%) |
May 21, 2013 | 46.53 | 47.24 | 46.40 | 47.15 | 230,763 | +0.62(+1.34%) |
May 20, 2013 | 46.99 | 46.99 | 46.43 | 46.52 | 393,327 | -0.47(-1.00%) |
May 17, 2013 | 46.76 | 47.15 | 46.56 | 46.99 | 266,473 | +0.55(+1.18%) |
May 16, 2013 | 46.03 | 46.63 | 45.87 | 46.45 | 248,779 | +0.50(+1.08%) |
May 15, 2013 | 45.46 | 46.05 | 45.34 | 45.95 | 186,471 | +0.90(+2.00%) |
May 13, 2013 | 45.16 | 45.29 | 44.95 | 45.05 | 241,876 | -0.25(-0.56%) |
May 10, 2013 | 45.21 | 45.51 | 45.03 | 45.30 | 172,326 | +0.13(+0.28%) |
May 09, 2013 | 45.24 | 45.39 | 44.50 | 45.18 | 225,255 | +0.12(+0.26%) |
May 08, 2013 | 45.46 | 45.84 | 44.24 | 45.06 | 212,918 | -0.40(-0.89%) |
May 07, 2013 | 45.10 | 45.55 | 44.94 | 45.46 | 297,156 | +0.47(+1.05%) |
May 06, 2013 | 44.81 | 45.25 | 44.48 | 44.99 | 163,210 | +0.08(+0.19%) |
May 03, 2013 | 44.84 | 45.06 | 44.58 | 44.91 | 138,314 | +0.33(+0.74%) |
May 02, 2013 | 43.82 | 44.64 | 43.30 | 44.58 | 201,464 | +0.86(+1.96%) |
May 01, 2013 | 44.39 | 44.67 | 43.68 | 43.72 | 157,095 | -0.82(-1.83%) |
Apr 30, 2013 | 44.54 | 44.71 | 44.32 | 44.54 | 232,361 | -0.01(-0.02%) |
Apr 29, 2013 | 43.85 | 44.61 | 43.85 | 44.54 | 226,460 | +0.87(+1.99%) |
Apr 26, 2013 | 44.22 | 44.41 | 43.53 | 43.68 | 230,887 | -0.51(-1.14%) |
Apr 25, 2013 | 43.37 | 44.21 | 43.24 | 44.18 | 239,043 | +1.01(+2.34%) |
Apr 24, 2013 | 42.94 | 43.26 | 42.84 | 43.17 | 166,318 | +0.25(+0.59%) |
Apr 23, 2013 | 42.33 | 42.94 | 42.33 | 42.92 | 169,272 | +0.72(+1.72%) |
Apr 22, 2013 | 42.29 | 42.35 | 41.87 | 42.20 | 150,091 | -0.13(-0.30%) |
Apr 19, 2013 | 42.29 | 42.62 | 42.01 | 42.32 | 177,949 | +0.13(+0.32%) |
Apr 18, 2013 | 42.83 | 42.83 | 41.96 | 42.19 | 255,303 | -0.44(-1.03%) |
Apr 17, 2013 | 43.04 | 43.20 | 42.12 | 42.62 | 163,888 | -0.73(-1.69%) |
Apr 16, 2013 | 44.13 | 44.31 | 42.65 | 43.36 | 210,348 | -0.31(-0.71%) |
Apr 15, 2013 | 44.86 | 45.11 | 43.36 | 43.67 | 382,195 | -1.50(-3.32%) |
Apr 12, 2013 | 43.92 | 45.19 | 43.92 | 45.17 | 645,448 | +1.28(+2.92%) |
Apr 11, 2013 | 43.66 | 44.03 | 43.61 | 43.89 | 130,538 | +0.23(+0.52%) |
Apr 10, 2013 | 42.92 | 43.66 | 42.90 | 43.66 | 285,875 | +0.66(+1.53%) |
Apr 09, 2013 | 43.15 | 43.31 | 42.44 | 43.00 | 254,084 | -0.19(-0.43%) |
Apr 08, 2013 | 43.71 | 43.71 | 42.86 | 43.19 | 223,778 | -0.24(-0.54%) |
Apr 05, 2013 | 43.10 | 43.59 | 42.83 | 43.42 | 159,571 | -0.28(-0.64%) |
Apr 04, 2013 | 43.94 | 44.34 | 43.60 | 43.70 | 194,011 | -0.03(-0.08%) |
Apr 03, 2013 | 44.25 | 44.88 | 43.69 | 43.74 | 522,742 | -0.45(-1.01%) |
Apr 02, 2013 | 45.41 | 45.43 | 44.02 | 44.18 | 271,265 | -1.09(-2.42%) |