Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 72.93 | 72.93 | 70.44 | 71.49 | 2,612,634 | +0.08(+0.11%) |
Mar 28, 2014 | 73.44 | 74.89 | 71.00 | 71.41 | 2,653,867 | -2.12(-2.88%) |
Mar 27, 2014 | 74.54 | 74.54 | 71.10 | 73.53 | 3,699,168 | -1.31(-1.75%) |
Mar 26, 2014 | 75.43 | 77.17 | 73.62 | 74.84 | 4,016,096 | +0.64(+0.86%) |
Mar 25, 2014 | 79.17 | 79.53 | 72.42 | 74.20 | 5,754,118 | -3.07(-3.97%) |
Mar 24, 2014 | 85.54 | 85.54 | 74.08 | 77.27 | 5,895,657 | -7.51(-8.86%) |
Mar 21, 2014 | 89.46 | 89.73 | 84.37 | 84.78 | 3,749,510 | -4.64(-5.19%) |
Mar 20, 2014 | 87.54 | 90.00 | 86.00 | 89.42 | 1,916,935 | +1.47(+1.67%) |
Mar 19, 2014 | 89.68 | 89.86 | 87.04 | 87.95 | 1,658,002 | -2.07(-2.30%) |
Mar 18, 2014 | 85.79 | 90.49 | 85.44 | 90.02 | 2,401,472 | +4.54(+5.31%) |
Mar 17, 2014 | 84.75 | 87.10 | 84.65 | 85.48 | 1,027,675 | +0.91(+1.08%) |
Mar 14, 2014 | 84.68 | 85.82 | 83.84 | 84.57 | 1,005,694 | -0.77(-0.90%) |
Mar 13, 2014 | 87.88 | 88.46 | 83.69 | 85.34 | 1,988,162 | -2.37(-2.70%) |
Mar 12, 2014 | 84.31 | 88.06 | 83.60 | 87.71 | 1,853,806 | +3.01(+3.55%) |
Mar 11, 2014 | 85.01 | 87.24 | 84.33 | 84.70 | 2,050,128 | -0.27(-0.32%) |
Mar 10, 2014 | 87.87 | 88.77 | 83.59 | 84.97 | 2,561,183 | -3.67(-4.14%) |
Mar 07, 2014 | 91.71 | 92.06 | 86.94 | 88.64 | 2,609,078 | -2.92(-3.19%) |
Mar 06, 2014 | 92.78 | 93.42 | 91.00 | 91.56 | 1,633,872 | -0.76(-0.82%) |
Mar 05, 2014 | 91.96 | 92.84 | 91.11 | 92.32 | 1,398,975 | +0.32(+0.35%) |
Mar 04, 2014 | 92.23 | 93.43 | 91.19 | 92.00 | 1,826,934 | +3.01(+3.38%) |
Mar 03, 2014 | 87.61 | 90.09 | 85.67 | 88.99 | 3,566,812 | -3.76(-4.05%) |
Feb 28, 2014 | 102.94 | 106.15 | 90.78 | 92.75 | 5,353,430 | -2.75(-2.88%) |
Feb 27, 2014 | 93.76 | 97.33 | 93.74 | 95.50 | 2,463,895 | +2.54(+2.73%) |
Feb 26, 2014 | 95.08 | 96.21 | 91.91 | 92.96 | 2,146,344 | -0.35(-0.38%) |
Feb 25, 2014 | 92.85 | 95.02 | 90.14 | 93.31 | 2,494,087 | +2.56(+2.82%) |
Feb 24, 2014 | 89.51 | 91.12 | 88.80 | 90.75 | 1,284,543 | +1.73(+1.94%) |
Feb 21, 2014 | 89.25 | 89.83 | 87.38 | 89.02 | 1,268,976 | +0.51(+0.58%) |
Feb 20, 2014 | 86.43 | 89.00 | 86.07 | 88.51 | 1,720,339 | +2.49(+2.89%) |
Feb 19, 2014 | 84.62 | 86.40 | 84.45 | 86.02 | 3,195,773 | -0.41(-0.47%) |
Feb 18, 2014 | 87.95 | 87.99 | 85.76 | 86.43 | 1,225,392 | +0.34(+0.39%) |
Feb 14, 2014 | 87.20 | 86.09 | 86.09 | 86.09 | 1,029,200 | -0.21(-0.24%) |
Feb 13, 2014 | 81.51 | 86.38 | 81.00 | 86.30 | 1,403,049 | +3.26(+3.93%) |
Feb 12, 2014 | 83.83 | 83.89 | 81.70 | 83.04 | 1,126,684 | -0.12(-0.14%) |
Feb 11, 2014 | 81.39 | 83.65 | 81.30 | 83.16 | 1,654,114 | +2.26(+2.79%) |
Feb 10, 2014 | 80.02 | 81.24 | 78.95 | 80.90 | 1,389,921 | +1.02(+1.28%) |
Feb 07, 2014 | 77.70 | 80.00 | 77.64 | 79.88 | 1,812,634 | +2.20(+2.83%) |
Feb 06, 2014 | 77.34 | 79.34 | 77.02 | 77.68 | 1,505,208 | +0.39(+0.50%) |
Feb 05, 2014 | 77.60 | 79.94 | 74.25 | 77.29 | 2,017,215 | +1.15(+1.51%) |
Feb 04, 2014 | 74.84 | 76.33 | 73.47 | 76.14 | 1,078,420 | +1.99(+2.68%) |
Feb 03, 2014 | 76.74 | 78.74 | 73.20 | 74.15 | 1,534,305 | -2.88(-3.74%) |
Jan 31, 2014 | 76.36 | 78.48 | 75.01 | 77.03 | 2,058,651 | -0.39(-0.50%) |
Jan 30, 2014 | 76.51 | 78.26 | 74.45 | 77.42 | 2,639,141 | +4.39(+6.01%) |
Jan 29, 2014 | 74.85 | 76.64 | 72.66 | 73.03 | 1,897,804 | -2.24(-2.98%) |
Jan 28, 2014 | 73.92 | 75.56 | 73.91 | 75.27 | 1,586,878 | +1.30(+1.76%) |
Jan 27, 2014 | 78.43 | 79.75 | 72.43 | 73.97 | 2,650,990 | -3.02(-3.92%) |
Jan 24, 2014 | 81.72 | 82.71 | 76.91 | 76.99 | 2,185,877 | -4.83(-5.90%) |
Jan 23, 2014 | 82.00 | 82.08 | 79.00 | 81.82 | 4,217,240 | -0.42(-0.51%) |
Jan 22, 2014 | 80.60 | 83.97 | 80.60 | 82.24 | 1,890,827 | +0.74(+0.91%) |
Jan 21, 2014 | 80.87 | 82.82 | 80.02 | 81.50 | 2,356,094 | +1.83(+2.30%) |
Jan 17, 2014 | 79.46 | 79.67 | 79.67 | 79.67 | 1,603,600 | +0.24(+0.30%) |
Jan 16, 2014 | 77.15 | 81.03 | 77.00 | 79.43 | 1,705,042 | +3.44(+4.53%) |
Jan 15, 2014 | 75.04 | 76.21 | 75.13 | 75.99 | 1,108,114 | +0.95(+1.27%) |
Jan 14, 2014 | 73.85 | 75.39 | 73.05 | 75.04 | 886,028 | +1.73(+2.36%) |
Jan 13, 2014 | 75.40 | 75.50 | 72.86 | 73.31 | 875,501 | -1.93(-2.57%) |
Jan 10, 2014 | 73.23 | 75.29 | 71.52 | 75.24 | 1,118,284 | +0.66(+0.88%) |
Jan 09, 2014 | 75.35 | 75.64 | 73.13 | 74.58 | 725,809 | -0.33(-0.44%) |
Jan 08, 2014 | 75.91 | 76.38 | 74.11 | 74.91 | 1,066,717 | -0.48(-0.64%) |
Jan 07, 2014 | 73.05 | 76.99 | 73.00 | 75.39 | 2,620,888 | +4.61(+6.51%) |
Jan 06, 2014 | 71.10 | 72.24 | 70.04 | 70.78 | 766,351 | -0.20(-0.28%) |
Jan 03, 2014 | 71.45 | 71.50 | 69.83 | 70.98 | 736,720 | -0.48(-0.67%) |
Jan 02, 2014 | 68.09 | 72.34 | 68.09 | 71.46 | 1,775,015 | +2.79(+4.06%) |
Dec 31, 2013 | 68.93 | 68.67 | 68.67 | 68.67 | 776,700 | -0.26(-0.38%) |
Dec 30, 2013 | 69.00 | 69.42 | 67.87 | 68.93 | 464,553 | -0.06(-0.09%) |
Dec 27, 2013 | 70.60 | 71.17 | 68.79 | 68.99 | 447,737 | -1.58(-2.24%) |
Dec 26, 2013 | 70.08 | 71.53 | 69.48 | 70.57 | 532,671 | +0.35(+0.50%) |
Dec 24, 2013 | 70.64 | 70.90 | 69.32 | 70.22 | 322,014 | -0.42(-0.59%) |
Dec 23, 2013 | 70.00 | 70.85 | 69.49 | 70.64 | 722,387 | +1.12(+1.61%) |
Dec 20, 2013 | 68.77 | 70.24 | 68.41 | 69.52 | 2,380,418 | +1.03(+1.50%) |
Dec 19, 2013 | 68.58 | 70.60 | 68.14 | 68.49 | 914,457 | -0.15(-0.22%) |
Dec 18, 2013 | 69.36 | 69.46 | 66.30 | 68.64 | 1,275,052 | -0.86(-1.24%) |
Dec 17, 2013 | 68.12 | 69.86 | 68.05 | 69.50 | 1,142,690 | +1.38(+2.03%) |
Dec 16, 2013 | 68.00 | 69.00 | 67.51 | 68.12 | 617,550 | +0.39(+0.58%) |
Dec 13, 2013 | 68.26 | 68.31 | 67.10 | 67.73 | 810,609 | -0.32(-0.47%) |
Dec 12, 2013 | 66.97 | 68.64 | 66.75 | 68.05 | 973,372 | +1.06(+1.58%) |
Dec 11, 2013 | 68.63 | 68.63 | 66.69 | 66.99 | 771,136 | -1.44(-2.10%) |
Dec 10, 2013 | 69.08 | 69.08 | 68.00 | 68.43 | 829,863 | -0.64(-0.93%) |
Dec 09, 2013 | 69.78 | 69.91 | 68.08 | 69.07 | 838,623 | -0.61(-0.88%) |
Dec 06, 2013 | 71.49 | 71.49 | 68.80 | 69.68 | 0 | -1.11(-1.57%) |
Dec 05, 2013 | 69.26 | 71.67 | 69.21 | 70.79 | 0 | +1.13(+1.62%) |
Dec 04, 2013 | 70.28 | 70.28 | 68.37 | 69.66 | 0 | -0.82(-1.16%) |
Dec 03, 2013 | 71.25 | 72.15 | 69.95 | 70.48 | 0 | -1.21(-1.69%) |
Dec 02, 2013 | 72.03 | 72.89 | 70.68 | 71.69 | 0 | -0.47(-0.65%) |
Nov 29, 2013 | 72.99 | 72.99 | 71.53 | 72.16 | 0 | -0.55(-0.76%) |
Nov 27, 2013 | 73.04 | 73.67 | 72.06 | 72.71 | 0 | -0.37(-0.51%) |
Nov 26, 2013 | 71.07 | 73.24 | 70.78 | 73.08 | 1,730,404 | +2.05(+2.89%) |
Nov 25, 2013 | 72.84 | 74.97 | 70.05 | 71.03 | 0 | -2.53(-3.44%) |
Nov 22, 2013 | 69.47 | 74.76 | 69.01 | 73.56 | 0 | +13.66(+22.80%) |
Nov 21, 2013 | 62.95 | 62.99 | 59.68 | 59.90 | 3,250,472 | -2.63(-4.21%) |
Nov 20, 2013 | 63.10 | 63.75 | 62.45 | 62.53 | 0 | -0.37(-0.59%) |
Nov 19, 2013 | 63.03 | 63.59 | 62.48 | 62.90 | 0 | +0.19(+0.30%) |
Nov 18, 2013 | 63.55 | 64.60 | 62.49 | 62.71 | 0 | -0.63(-0.99%) |
Nov 15, 2013 | 63.46 | 63.52 | 62.71 | 63.34 | 0 | +0.79(+1.26%) |
Nov 14, 2013 | 61.92 | 62.60 | 61.37 | 62.55 | 0 | +1.52(+2.49%) |
Nov 12, 2013 | 60.87 | 61.75 | 60.60 | 61.03 | 0 | +0.09(+0.15%) |
Nov 11, 2013 | 60.34 | 61.45 | 59.92 | 60.94 | 0 | +0.64(+1.06%) |
Nov 08, 2013 | 61.99 | 62.36 | 59.50 | 60.30 | 0 | -1.43(-2.31%) |
Nov 07, 2013 | 63.77 | 65.15 | 61.39 | 61.73 | 0 | -1.92(-3.02%) |
Nov 06, 2013 | 64.52 | 64.70 | 63.10 | 63.65 | 0 | -0.33(-0.52%) |
Nov 05, 2013 | 63.00 | 64.50 | 62.59 | 63.98 | 0 | +0.93(+1.48%) |
Nov 04, 2013 | 62.57 | 63.92 | 61.97 | 63.05 | 0 | +0.61(+0.98%) |
Nov 01, 2013 | 62.89 | 64.34 | 62.12 | 62.44 | 0 | -0.27(-0.43%) |
Oct 31, 2013 | 62.65 | 63.07 | 61.72 | 62.71 | 0 | -0.12(-0.19%) |
Oct 30, 2013 | 62.17 | 63.23 | 61.91 | 62.83 | 0 | +1.19(+1.93%) |
Oct 29, 2013 | 61.25 | 61.97 | 59.50 | 61.64 | 0 | +0.68(+1.12%) |
Oct 28, 2013 | 62.26 | 62.59 | 60.49 | 60.96 | 0 | -1.00(-1.61%) |
Oct 25, 2013 | 64.16 | 64.46 | 61.93 | 61.96 | 0 | -1.81(-2.84%) |
Oct 24, 2013 | 62.26 | 63.83 | 62.10 | 63.77 | 842,782 | +1.74(+2.81%) |
Oct 23, 2013 | 62.75 | 62.76 | 61.21 | 62.03 | 0 | -0.96(-1.52%) |
Oct 22, 2013 | 62.95 | 64.50 | 62.14 | 62.99 | 0 | +0.31(+0.49%) |
Oct 21, 2013 | 62.07 | 63.33 | 61.61 | 62.68 | 0 | +0.80(+1.29%) |
Oct 18, 2013 | 63.23 | 63.49 | 61.71 | 61.88 | 1,131,785 | -0.74(-1.18%) |
Oct 17, 2013 | 59.13 | 62.91 | 59.13 | 62.62 | 0 | +3.43(+5.79%) |
Oct 16, 2013 | 57.92 | 59.47 | 57.80 | 59.19 | 0 | +1.69(+2.94%) |
Oct 15, 2013 | 59.13 | 59.13 | 57.16 | 57.50 | 0 | -1.85(-3.12%) |
Oct 14, 2013 | 58.66 | 59.57 | 58.11 | 59.35 | 667,573 | -0.10(-0.17%) |
Oct 11, 2013 | 59.43 | 60.36 | 59.03 | 59.45 | 0 | +0.23(+0.39%) |
Oct 10, 2013 | 57.45 | 59.40 | 57.01 | 59.22 | 0 | +2.54(+4.48%) |
Oct 09, 2013 | 57.16 | 57.51 | 54.93 | 56.68 | 0 | -0.24(-0.42%) |
Oct 08, 2013 | 60.53 | 61.25 | 55.62 | 56.92 | 0 | -3.12(-5.20%) |
Oct 07, 2013 | 61.23 | 62.61 | 59.51 | 60.04 | 1,853,118 | -2.91(-4.62%) |
Oct 04, 2013 | 60.82 | 63.77 | 60.53 | 62.95 | 0 | +2.29(+3.78%) |
Oct 03, 2013 | 61.11 | 61.98 | 59.91 | 60.66 | 926,766 | -0.80(-1.30%) |
Oct 02, 2013 | 60.30 | 61.92 | 60.30 | 61.46 | 0 | -0.04(-0.07%) |
Oct 01, 2013 | 60.02 | 61.68 | 59.49 | 61.50 | 1,193,503 | +0.01(+0.02%) |
Sep 27, 2013 | 61.84 | 62.32 | 61.09 | 61.49 | 0 | -0.48(-0.77%) |
Sep 26, 2013 | 60.71 | 61.97 | 60.52 | 61.97 | 0 | +1.53(+2.53%) |
Sep 25, 2013 | 60.59 | 60.94 | 59.86 | 60.44 | 0 | +0.07(+0.12%) |
Sep 24, 2013 | 60.40 | 61.29 | 59.07 | 60.37 | 0 | -0.39(-0.64%) |
Sep 23, 2013 | 62.09 | 62.23 | 58.85 | 60.76 | 0 | -1.22(-1.97%) |
Sep 20, 2013 | 62.12 | 63.34 | 61.45 | 61.98 | 0 | +0.65(+1.06%) |
Sep 19, 2013 | 60.66 | 62.00 | 60.53 | 61.33 | 1,046,570 | +0.87(+1.44%) |
Sep 18, 2013 | 59.55 | 60.50 | 59.32 | 60.46 | 0 | +1.09(+1.84%) |
Sep 17, 2013 | 59.49 | 59.76 | 58.03 | 59.37 | 0 | +0.26(+0.44%) |
Sep 16, 2013 | 60.97 | 59.92 | 58.36 | 59.11 | 0 | -0.43(-0.72%) |
Sep 13, 2013 | 60.72 | 60.90 | 59.29 | 59.54 | 0 | -1.24(-2.04%) |
Sep 12, 2013 | 61.18 | 62.21 | 60.57 | 60.78 | 0 | -0.22(-0.36%) |
Sep 11, 2013 | 60.10 | 61.75 | 59.95 | 61.00 | 0 | +0.65(+1.08%) |
Sep 10, 2013 | 59.98 | 61.21 | 59.47 | 60.35 | 0 | +0.92(+1.55%) |
Sep 09, 2013 | 56.48 | 59.75 | 56.35 | 59.43 | 0 | +3.09(+5.48%) |
Sep 06, 2013 | 55.93 | 57.75 | 55.57 | 56.34 | 0 | +0.95(+1.72%) |
Sep 05, 2013 | 55.26 | 55.92 | 55.00 | 55.39 | 0 | +0.06(+0.11%) |
Sep 04, 2013 | 55.00 | 55.94 | 54.76 | 55.33 | 0 | +0.09(+0.16%) |
Sep 03, 2013 | 54.75 | 56.52 | 54.50 | 55.24 | 0 | +0.03(+0.05%) |
Aug 30, 2013 | 53.70 | 55.83 | 52.52 | 55.21 | 0 | +6.29(+12.86%) |
Aug 29, 2013 | 48.36 | 49.65 | 48.32 | 48.92 | 1,413,953 | +0.81(+1.68%) |
Aug 28, 2013 | 48.11 | 48.47 | 47.69 | 48.11 | 1,233,014 | -0.07(-0.15%) |
Aug 27, 2013 | 49.84 | 49.84 | 47.77 | 48.18 | 0 | -1.98(-3.95%) |
Aug 26, 2013 | 50.28 | 50.98 | 50.06 | 50.16 | 0 | -0.05(-0.10%) |
Aug 23, 2013 | 50.20 | 50.50 | 49.39 | 50.21 | 0 | +0.02(+0.04%) |
Aug 22, 2013 | 50.26 | 50.56 | 49.85 | 50.19 | 0 | +0.18(+0.36%) |
Aug 21, 2013 | 49.97 | 50.76 | 49.69 | 50.01 | 0 | +0.07(+0.14%) |
Aug 20, 2013 | 50.13 | 50.42 | 49.29 | 49.94 | 0 | -0.06(-0.12%) |
Aug 19, 2013 | 49.98 | 50.97 | 49.61 | 50.00 | 0 | +0.20(+0.40%) |
Aug 16, 2013 | 50.06 | 50.06 | 49.33 | 49.80 | 0 | -0.11(-0.22%) |
Aug 15, 2013 | 50.95 | 51.09 | 49.44 | 49.91 | 730,115 | -1.78(-3.44%) |
Aug 14, 2013 | 52.52 | 52.82 | 51.66 | 51.69 | 0 | -0.55(-1.05%) |
Aug 13, 2013 | 52.11 | 52.97 | 51.65 | 52.24 | 266,600 | -0.11(-0.21%) |
Aug 12, 2013 | 51.66 | 52.57 | 51.30 | 52.35 | 221,491 | +0.62(+1.20%) |
Aug 09, 2013 | 52.14 | 52.86 | 51.66 | 51.73 | 400,053 | -0.29(-0.56%) |
Aug 08, 2013 | 51.85 | 52.22 | 51.42 | 52.02 | 430,734 | +0.34(+0.66%) |
Aug 07, 2013 | 52.00 | 52.00 | 51.26 | 51.68 | 475,289 | -0.42(-0.81%) |
Aug 06, 2013 | 53.01 | 53.07 | 52.03 | 52.10 | 656,067 | -0.88(-1.66%) |
Aug 05, 2013 | 52.17 | 53.19 | 52.17 | 52.98 | 784,401 | +0.38(+0.72%) |
Aug 02, 2013 | 51.41 | 53.47 | 50.76 | 52.60 | 1,338,191 | +1.34(+2.61%) |
Aug 01, 2013 | 50.28 | 52.08 | 50.15 | 51.26 | 957,546 | +1.25(+2.50%) |
Jul 31, 2013 | 50.21 | 50.57 | 49.50 | 50.01 | 0 | +0.08(+0.16%) |
Jul 30, 2013 | 49.78 | 50.05 | 49.40 | 49.93 | 0 | +0.07(+0.14%) |
Jul 29, 2013 | 50.73 | 50.73 | 49.47 | 49.86 | 0 | -0.60(-1.19%) |
Jul 26, 2013 | 51.04 | 51.14 | 50.14 | 50.46 | 0 | -0.90(-1.75%) |
Jul 25, 2013 | 51.15 | 52.12 | 51.08 | 51.36 | 0 | +0.20(+0.39%) |
Jul 24, 2013 | 50.26 | 51.46 | 50.26 | 51.16 | 0 | +1.06(+2.12%) |
Jul 23, 2013 | 50.36 | 50.53 | 49.91 | 50.10 | 0 | +0.26(+0.52%) |
Jul 22, 2013 | 50.10 | 50.28 | 49.62 | 49.84 | 0 | +0.17(+0.34%) |
Jul 19, 2013 | 49.61 | 50.16 | 49.51 | 49.67 | 718,835 | -0.27(-0.54%) |
Jul 18, 2013 | 50.19 | 50.32 | 49.59 | 49.94 | 0 | +0.03(+0.06%) |
Jul 17, 2013 | 49.84 | 50.77 | 49.74 | 49.91 | 632,203 | -0.01(-0.02%) |
Jul 16, 2013 | 50.14 | 50.40 | 49.32 | 49.92 | 0 | -0.53(-1.05%) |
Jul 15, 2013 | 50.63 | 51.31 | 50.39 | 50.45 | 0 | -0.27(-0.53%) |
Jul 12, 2013 | 49.67 | 51.11 | 49.50 | 50.72 | 0 | +1.22(+2.46%) |
Jul 11, 2013 | 50.08 | 50.15 | 49.20 | 49.50 | 0 | -0.31(-0.62%) |
Jul 10, 2013 | 48.79 | 49.85 | 48.68 | 49.81 | 0 | +1.16(+2.38%) |
Jul 09, 2013 | 48.22 | 49.07 | 48.00 | 48.65 | 0 | +0.40(+0.83%) |
Jul 08, 2013 | 49.57 | 49.58 | 48.19 | 48.25 | 0 | -1.07(-2.17%) |
Jul 05, 2013 | 48.58 | 49.34 | 48.58 | 49.32 | 0 | +0.91(+1.88%) |
Jul 03, 2013 | 48.38 | 48.76 | 47.51 | 48.41 | 0 | +0.26(+0.54%) |
Jul 02, 2013 | 47.43 | 49.29 | 47.40 | 48.15 | 0 | +0.43(+0.90%) |
Jul 01, 2013 | 46.35 | 47.92 | 46.15 | 47.72 | 0 | +1.36(+2.93%) |
Jun 28, 2013 | 46.75 | 47.61 | 46.29 | 46.36 | 8,399,941 | +0.37(+0.80%) |
Jun 26, 2013 | 44.55 | 46.10 | 44.00 | 45.99 | 0 | +2.04(+4.64%) |
Jun 25, 2013 | 43.88 | 44.29 | 43.51 | 43.95 | 0 | +0.17(+0.39%) |
Jun 24, 2013 | 43.31 | 44.40 | 43.22 | 43.78 | 0 | -0.07(-0.16%) |
Jun 21, 2013 | 43.80 | 43.95 | 42.83 | 43.85 | 1,561,015 | +0.26(+0.60%) |
Jun 20, 2013 | 43.66 | 43.79 | 43.05 | 43.59 | 0 | -0.13(-0.30%) |
Jun 19, 2013 | 43.91 | 44.16 | 43.69 | 43.72 | 0 | -0.25(-0.57%) |
Jun 18, 2013 | 43.69 | 44.67 | 43.42 | 43.97 | 0 | +0.12(+0.27%) |
Jun 17, 2013 | 43.48 | 44.15 | 43.40 | 43.85 | 0 | +0.78(+1.81%) |
Jun 14, 2013 | 44.02 | 44.28 | 42.97 | 43.07 | 0 | -0.74(-1.69%) |
Jun 13, 2013 | 43.65 | 43.87 | 43.11 | 43.81 | 751,325 | +0.01(+0.02%) |
Jun 12, 2013 | 44.49 | 44.79 | 43.73 | 43.80 | 1,072,846 | -0.30(-0.68%) |
Jun 11, 2013 | 43.58 | 44.65 | 42.97 | 44.10 | 1,286,469 | -0.03(-0.07%) |
Jun 10, 2013 | 43.79 | 44.15 | 43.04 | 44.13 | 0 | +0.71(+1.64%) |
Jun 07, 2013 | 43.00 | 43.50 | 42.24 | 43.42 | 0 | +0.53(+1.24%) |
Jun 06, 2013 | 42.10 | 43.03 | 41.78 | 42.89 | 0 | +0.87(+2.07%) |
Jun 05, 2013 | 42.79 | 43.11 | 41.29 | 42.02 | 2,467,645 | -0.97(-2.26%) |
Jun 04, 2013 | 44.61 | 45.45 | 42.96 | 42.99 | 0 | -2.04(-4.53%) |
Jun 03, 2013 | 46.24 | 46.45 | 44.79 | 45.03 | 2,377,292 | -1.73(-3.70%) |
May 31, 2013 | 44.05 | 47.11 | 43.40 | 46.76 | 2,795,586 | +1.54(+3.41%) |
May 30, 2013 | 45.94 | 46.21 | 44.45 | 45.22 | 2,397,164 | -0.65(-1.42%) |
May 29, 2013 | 45.48 | 46.06 | 44.46 | 45.87 | 1,510,752 | +0.08(+0.17%) |
May 28, 2013 | 45.03 | 46.09 | 45.02 | 45.79 | 975,017 | +0.97(+2.16%) |
May 24, 2013 | 44.82 | 44.86 | 44.06 | 44.82 | 0 | -0.06(-0.13%) |
May 23, 2013 | 45.00 | 45.32 | 43.61 | 44.88 | 0 | -0.23(-0.51%) |
May 22, 2013 | 46.84 | 46.90 | 44.76 | 45.11 | 0 | -1.59(-3.40%) |
May 21, 2013 | 46.52 | 47.21 | 45.84 | 46.70 | 0 | +0.21(+0.45%) |
May 20, 2013 | 45.98 | 47.14 | 45.82 | 46.49 | 0 | +1.05(+2.31%) |
May 17, 2013 | 45.02 | 45.55 | 44.53 | 45.44 | 0 | +0.74(+1.66%) |
May 16, 2013 | 44.81 | 45.20 | 44.52 | 44.70 | 1,187,910 | +0.42(+0.95%) |
May 15, 2013 | 45.27 | 45.44 | 43.86 | 44.28 | 0 | +0.03(+0.07%) |
May 13, 2013 | 44.76 | 45.04 | 44.02 | 44.25 | 0 | -0.64(-1.43%) |
May 10, 2013 | 43.75 | 45.16 | 43.41 | 44.89 | 0 | +1.84(+4.27%) |
May 09, 2013 | 43.67 | 43.69 | 41.77 | 43.05 | 0 | -0.32(-0.74%) |
May 08, 2013 | 42.85 | 44.60 | 42.85 | 43.37 | 0 | -1.05(-2.36%) |
May 07, 2013 | 43.40 | 44.49 | 42.99 | 44.42 | 0 | +0.74(+1.69%) |
May 06, 2013 | 43.40 | 43.97 | 42.87 | 43.68 | 0 | +0.40(+0.92%) |
May 03, 2013 | 42.50 | 43.49 | 42.18 | 43.28 | 0 | +1.10(+2.61%) |
May 02, 2013 | 40.90 | 42.50 | 40.72 | 42.18 | 0 | +1.45(+3.56%) |
May 01, 2013 | 40.59 | 41.63 | 40.59 | 40.73 | 0 | -0.07(-0.17%) |
Apr 30, 2013 | 41.76 | 42.16 | 40.48 | 40.80 | 0 | -0.93(-2.23%) |
Apr 29, 2013 | 41.69 | 41.86 | 41.21 | 41.73 | 865,224 | +0.59(+1.43%) |
Apr 26, 2013 | 41.95 | 42.53 | 41.03 | 41.14 | 1,024,136 | -0.89(-2.12%) |
Apr 25, 2013 | 41.06 | 42.09 | 40.75 | 42.03 | 1,467,495 | +1.15(+2.81%) |
Apr 24, 2013 | 41.45 | 41.50 | 40.72 | 40.88 | 0 | -0.63(-1.52%) |
Apr 23, 2013 | 40.64 | 41.77 | 40.64 | 41.51 | 645,863 | +0.80(+1.97%) |
Apr 22, 2013 | 41.06 | 41.49 | 40.22 | 40.71 | 981,359 | +0.08(+0.20%) |
Apr 19, 2013 | 41.03 | 41.03 | 40.03 | 40.63 | 1,229,360 | -0.39(-0.95%) |
Apr 18, 2013 | 42.42 | 42.42 | 40.79 | 41.02 | 1,040,641 | -1.08(-2.57%) |
Apr 17, 2013 | 42.03 | 42.49 | 41.73 | 42.10 | 1,295,612 | -0.04(-0.09%) |
Apr 16, 2013 | 41.60 | 42.28 | 41.22 | 42.14 | 1,870,758 | +0.69(+1.66%) |
Apr 15, 2013 | 42.09 | 42.48 | 41.42 | 41.45 | 1,441,628 | -0.81(-1.92%) |
Apr 12, 2013 | 42.13 | 42.40 | 41.64 | 42.26 | 881,121 | +0.12(+0.28%) |
Apr 11, 2013 | 41.37 | 42.25 | 40.99 | 42.14 | 1,596,424 | +0.98(+2.38%) |
Apr 10, 2013 | 40.56 | 41.44 | 40.29 | 41.16 | 2,540,893 | +0.71(+1.76%) |
Apr 09, 2013 | 39.75 | 40.65 | 39.69 | 40.45 | 1,149,969 | +0.59(+1.48%) |
Apr 08, 2013 | 39.33 | 40.22 | 39.26 | 39.86 | 1,397,664 | -0.05(-0.13%) |
Apr 05, 2013 | 38.99 | 40.00 | 38.60 | 39.91 | 1,121,748 | +0.42(+1.06%) |
Apr 04, 2013 | 39.35 | 39.89 | 39.10 | 39.49 | 1,322,774 | +0.16(+0.41%) |
Apr 03, 2013 | 39.71 | 39.90 | 38.75 | 39.33 | 1,601,514 | -0.40(-1.01%) |
Apr 02, 2013 | 40.01 | 40.37 | 39.60 | 39.73 | 929,629 | -0.27(-0.68%) |