Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 74.21 | 77.59 | 73.45 | 75.95 | 2,230,716 | +0.48(+0.64%) |
Jan 30, 2014 | 75.60 | 76.25 | 73.61 | 75.47 | 2,734,611 | +3.52(+4.89%) |
Jan 29, 2014 | 74.02 | 75.37 | 71.41 | 71.95 | 2,903,541 | -4.14(-5.44%) |
Jan 28, 2014 | 73.03 | 76.25 | 72.89 | 76.09 | 2,389,941 | +3.65(+5.04%) |
Jan 27, 2014 | 76.04 | 76.04 | 69.80 | 72.44 | 5,570,154 | -3.55(-4.67%) |
Jan 24, 2014 | 77.70 | 78.49 | 75.63 | 75.99 | 2,629,556 | -3.46(-4.35%) |
Jan 23, 2014 | 80.24 | 80.35 | 77.11 | 79.45 | 2,646,584 | -1.83(-2.25%) |
Jan 22, 2014 | 82.41 | 82.99 | 80.40 | 81.28 | 2,285,082 | -0.93(-1.13%) |
Jan 21, 2014 | 83.69 | 83.96 | 81.08 | 82.21 | 2,036,972 | -0.15(-0.18%) |
Jan 17, 2014 | 81.17 | 82.36 | 82.36 | 82.36 | 2,604,700 | +1.21(+1.49%) |
Jan 16, 2014 | 80.21 | 82.11 | 80.09 | 81.15 | 1,971,138 | +0.22(+0.27%) |
Jan 15, 2014 | 81.74 | 83.47 | 79.01 | 80.93 | 2,841,382 | -0.47(-0.58%) |
Jan 14, 2014 | 77.25 | 81.57 | 76.34 | 81.40 | 3,744,923 | +5.56(+7.33%) |
Jan 13, 2014 | 81.94 | 82.08 | 75.27 | 75.84 | 4,421,448 | -6.37(-7.75%) |
Jan 10, 2014 | 78.38 | 82.43 | 77.12 | 82.21 | 3,728,289 | +3.79(+4.83%) |
Jan 09, 2014 | 79.34 | 81.42 | 77.58 | 78.42 | 4,283,811 | +0.00(+0.00%) |
Jan 08, 2014 | 74.11 | 79.89 | 74.11 | 78.42 | 5,578,783 | +5.76(+7.93%) |
Jan 07, 2014 | 72.00 | 73.88 | 71.14 | 72.66 | 2,778,255 | +0.94(+1.31%) |
Jan 06, 2014 | 68.37 | 72.39 | 68.11 | 71.72 | 3,804,200 | +4.06(+6.00%) |
Jan 03, 2014 | 68.00 | 68.63 | 66.47 | 67.66 | 1,621,830 | -0.26(-0.38%) |
Jan 02, 2014 | 68.75 | 69.49 | 66.72 | 67.92 | 1,910,360 | -1.03(-1.49%) |
Dec 31, 2013 | 66.03 | 68.95 | 68.95 | 68.95 | 2,532,500 | +2.94(+4.45%) |
Dec 30, 2013 | 65.60 | 66.37 | 63.63 | 66.01 | 1,618,265 | +0.09(+0.14%) |
Dec 27, 2013 | 68.02 | 68.36 | 65.80 | 65.92 | 1,805,186 | -2.24(-3.29%) |
Dec 26, 2013 | 68.44 | 69.24 | 67.67 | 68.16 | 1,151,911 | +0.33(+0.49%) |
Dec 24, 2013 | 68.10 | 68.75 | 66.77 | 67.83 | 1,006,924 | -0.47(-0.69%) |
Dec 23, 2013 | 68.00 | 68.97 | 67.02 | 68.30 | 1,599,134 | +0.29(+0.43%) |
Dec 20, 2013 | 65.95 | 68.46 | 65.41 | 68.01 | 3,355,588 | +2.52(+3.85%) |
Dec 19, 2013 | 65.00 | 67.69 | 64.68 | 65.49 | 1,906,184 | -0.30(-0.46%) |
Dec 18, 2013 | 66.23 | 66.78 | 63.03 | 65.79 | 3,219,693 | -1.01(-1.51%) |
Dec 17, 2013 | 64.06 | 67.48 | 63.30 | 66.80 | 2,840,836 | +2.66(+4.15%) |
Dec 16, 2013 | 64.35 | 65.37 | 63.61 | 64.14 | 1,493,358 | +0.09(+0.14%) |
Dec 13, 2013 | 64.78 | 65.99 | 63.17 | 64.05 | 1,893,889 | -0.33(-0.51%) |
Dec 12, 2013 | 62.90 | 65.39 | 62.59 | 64.38 | 2,292,857 | +1.28(+2.03%) |
Dec 11, 2013 | 65.75 | 65.99 | 62.53 | 63.10 | 2,214,223 | -2.43(-3.71%) |
Dec 10, 2013 | 62.61 | 65.80 | 62.52 | 65.53 | 2,929,305 | +1.74(+2.73%) |
Dec 09, 2013 | 63.20 | 64.19 | 62.25 | 63.79 | 1,884,117 | +0.93(+1.48%) |
Dec 06, 2013 | 63.24 | 63.68 | 61.50 | 62.86 | 2,343,046 | +0.24(+0.38%) |
Dec 05, 2013 | 62.51 | 63.72 | 61.68 | 62.62 | 2,154,683 | -0.45(-0.71%) |
Dec 04, 2013 | 59.20 | 63.31 | 59.18 | 63.07 | 3,353,143 | +2.80(+4.65%) |
Dec 03, 2013 | 59.16 | 60.37 | 59.30 | 60.27 | 2,115,161 | +0.31(+0.52%) |
Dec 02, 2013 | 60.06 | 60.61 | 58.42 | 59.96 | 3,125,202 | -0.73(-1.20%) |
Nov 29, 2013 | 61.65 | 61.69 | 59.59 | 60.69 | 1,516,134 | -0.85(-1.38%) |
Nov 27, 2013 | 61.79 | 62.97 | 60.60 | 61.54 | 2,455,184 | -0.38(-0.61%) |
Nov 26, 2013 | 58.10 | 62.09 | 57.05 | 61.92 | 4,589,901 | +3.72(+6.39%) |
Nov 25, 2013 | 62.60 | 62.60 | 56.65 | 58.20 | 6,519,214 | -4.19(-6.72%) |
Nov 22, 2013 | 64.07 | 64.90 | 60.75 | 62.39 | 3,026,226 | -1.54(-2.41%) |
Nov 21, 2013 | 62.60 | 64.29 | 62.44 | 63.93 | 1,774,994 | +1.60(+2.57%) |
Nov 20, 2013 | 63.85 | 64.95 | 61.94 | 62.33 | 2,896,980 | -0.73(-1.16%) |
Nov 19, 2013 | 64.50 | 66.20 | 62.75 | 63.06 | 3,911,974 | -1.37(-2.13%) |
Nov 18, 2013 | 70.44 | 71.00 | 64.02 | 64.43 | 4,612,977 | -6.34(-8.96%) |
Nov 15, 2013 | 68.39 | 71.00 | 67.61 | 70.77 | 3,780,222 | +3.52(+5.23%) |
Nov 14, 2013 | 66.49 | 68.28 | 66.00 | 67.25 | 2,360,375 | +2.12(+3.26%) |
Nov 12, 2013 | 63.93 | 66.70 | 63.79 | 65.13 | 3,681,728 | +2.36(+3.76%) |
Nov 11, 2013 | 62.40 | 63.52 | 61.21 | 62.77 | 2,742,772 | -0.61(-0.96%) |
Nov 08, 2013 | 60.45 | 64.03 | 60.42 | 63.38 | 4,877,632 | +1.55(+2.51%) |
Nov 07, 2013 | 66.62 | 67.55 | 61.40 | 61.83 | 6,137,509 | -4.78(-7.18%) |
Nov 06, 2013 | 71.18 | 71.87 | 66.09 | 66.61 | 4,880,577 | -4.52(-6.35%) |
Nov 05, 2013 | 68.65 | 71.39 | 68.11 | 71.13 | 3,078,153 | +1.90(+2.74%) |
Nov 04, 2013 | 67.35 | 69.40 | 65.79 | 69.23 | 3,174,107 | +2.08(+3.10%) |
Nov 01, 2013 | 67.83 | 69.93 | 66.90 | 67.15 | 3,985,893 | -0.60(-0.89%) |
Oct 31, 2013 | 66.60 | 68.00 | 64.09 | 67.75 | 7,639,755 | +0.70(+1.04%) |
Oct 30, 2013 | 62.98 | 67.50 | 62.68 | 67.05 | 10,133,427 | -1.78(-2.59%) |
Oct 29, 2013 | 68.42 | 69.30 | 65.54 | 68.83 | 5,811,999 | +1.24(+1.83%) |
Oct 28, 2013 | 69.50 | 69.50 | 65.02 | 67.59 | 2,895,911 | -0.41(-0.60%) |
Oct 25, 2013 | 69.13 | 69.68 | 66.84 | 68.00 | 1,974,492 | -0.52(-0.76%) |
Oct 24, 2013 | 66.69 | 69.12 | 66.49 | 68.52 | 2,352,620 | +2.51(+3.80%) |
Oct 23, 2013 | 68.17 | 68.94 | 65.03 | 66.01 | 3,552,610 | -3.40(-4.90%) |
Oct 22, 2013 | 71.65 | 73.28 | 67.20 | 69.41 | 4,202,151 | -1.65(-2.32%) |
Oct 21, 2013 | 75.00 | 75.37 | 70.57 | 71.06 | 3,567,685 | -3.83(-5.11%) |
Oct 18, 2013 | 71.14 | 74.95 | 71.00 | 74.89 | 4,325,275 | +5.99(+8.69%) |
Oct 17, 2013 | 70.21 | 70.98 | 68.25 | 68.90 | 2,784,415 | -1.25(-1.78%) |
Oct 16, 2013 | 68.19 | 70.99 | 68.19 | 70.15 | 2,594,733 | +2.33(+3.44%) |
Oct 15, 2013 | 68.32 | 69.74 | 67.12 | 67.82 | 2,506,014 | -0.51(-0.75%) |
Oct 14, 2013 | 65.95 | 68.44 | 65.51 | 68.33 | 2,446,070 | +1.00(+1.49%) |
Oct 11, 2013 | 66.33 | 68.22 | 65.94 | 67.33 | 2,115,332 | +1.08(+1.63%) |
Oct 10, 2013 | 65.17 | 66.86 | 64.82 | 66.25 | 3,233,224 | +2.78(+4.38%) |
Oct 09, 2013 | 64.81 | 65.25 | 60.83 | 63.47 | 4,699,203 | -1.13(-1.75%) |
Oct 08, 2013 | 70.10 | 70.93 | 62.75 | 64.60 | 6,795,409 | -5.33(-7.62%) |
Oct 07, 2013 | 72.07 | 72.27 | 69.66 | 69.93 | 2,854,352 | -3.29(-4.49%) |
Oct 04, 2013 | 71.05 | 73.45 | 70.51 | 73.22 | 3,425,247 | +2.20(+3.10%) |
Oct 03, 2013 | 72.11 | 72.76 | 68.72 | 71.02 | 4,464,291 | +0.33(+0.47%) |
Oct 02, 2013 | 70.88 | 73.20 | 69.68 | 70.69 | 3,724,779 | -0.43(-0.60%) |
Oct 01, 2013 | 67.36 | 71.18 | 66.26 | 71.12 | 3,790,068 | +3.07(+4.51%) |
Sep 27, 2013 | 67.75 | 69.16 | 67.18 | 68.05 | 2,148,911 | -0.40(-0.58%) |
Sep 26, 2013 | 69.42 | 69.83 | 68.05 | 68.45 | 1,976,194 | -0.48(-0.70%) |
Sep 25, 2013 | 67.68 | 69.94 | 67.65 | 68.93 | 2,418,047 | +1.57(+2.33%) |
Sep 24, 2013 | 65.70 | 68.72 | 65.59 | 67.36 | 3,105,266 | +1.56(+2.37%) |
Sep 23, 2013 | 69.13 | 69.47 | 63.50 | 65.80 | 6,074,211 | -4.22(-6.03%) |
Sep 20, 2013 | 70.72 | 71.50 | 67.83 | 70.02 | 4,649,051 | -0.57(-0.81%) |
Sep 19, 2013 | 70.12 | 71.08 | 67.33 | 70.59 | 4,766,249 | +1.50(+2.17%) |
Sep 18, 2013 | 66.00 | 69.77 | 65.26 | 69.09 | 4,964,773 | +3.17(+4.81%) |
Sep 17, 2013 | 62.98 | 65.98 | 61.39 | 65.92 | 2,992,551 | +3.16(+5.04%) |
Sep 16, 2013 | 64.49 | 64.53 | 62.59 | 62.76 | 2,410,709 | -0.15(-0.24%) |
Sep 13, 2013 | 64.20 | 64.59 | 61.62 | 62.91 | 2,442,447 | -0.86(-1.35%) |
Sep 12, 2013 | 65.24 | 65.95 | 63.35 | 63.77 | 3,561,930 | -0.81(-1.25%) |
Sep 11, 2013 | 63.13 | 66.24 | 62.62 | 64.58 | 3,519,641 | +1.38(+2.18%) |
Sep 10, 2013 | 62.80 | 64.25 | 62.18 | 63.20 | 2,914,349 | +1.29(+2.08%) |
Sep 09, 2013 | 62.75 | 63.09 | 60.95 | 61.91 | 3,833,481 | -0.49(-0.79%) |
Sep 06, 2013 | 61.00 | 64.39 | 60.00 | 62.40 | 8,796,714 | +3.49(+5.92%) |
Sep 05, 2013 | 56.51 | 59.00 | 56.11 | 58.91 | 5,854,594 | +2.96(+5.29%) |
Sep 04, 2013 | 52.31 | 55.96 | 52.31 | 55.95 | 3,601,977 | +3.58(+6.84%) |
Sep 03, 2013 | 52.65 | 53.60 | 51.62 | 52.37 | 1,823,482 | +0.39(+0.75%) |
Aug 30, 2013 | 54.20 | 54.51 | 51.67 | 51.98 | 2,382,027 | -1.82(-3.38%) |
Aug 29, 2013 | 51.90 | 54.69 | 51.89 | 53.80 | 4,877,134 | +2.13(+4.12%) |
Aug 28, 2013 | 50.97 | 52.23 | 50.61 | 51.67 | 2,010,365 | +0.20(+0.39%) |
Aug 27, 2013 | 50.21 | 52.77 | 50.20 | 51.47 | 2,423,335 | +0.21(+0.41%) |
Aug 26, 2013 | 51.60 | 52.14 | 50.30 | 51.26 | 1,465,358 | -0.57(-1.10%) |
Aug 23, 2013 | 52.71 | 52.98 | 51.07 | 51.83 | 1,826,717 | -0.27(-0.52%) |
Aug 22, 2013 | 52.12 | 52.56 | 51.64 | 52.10 | 1,723,889 | +0.65(+1.26%) |
Aug 21, 2013 | 49.51 | 52.54 | 49.50 | 51.45 | 3,641,463 | +1.81(+3.65%) |
Aug 20, 2013 | 49.57 | 50.24 | 49.01 | 49.64 | 1,149,205 | +0.41(+0.83%) |
Aug 19, 2013 | 49.73 | 50.25 | 49.00 | 49.23 | 1,811,628 | -0.90(-1.80%) |
Aug 16, 2013 | 47.54 | 50.13 | 46.96 | 50.13 | 3,848,294 | +2.38(+4.98%) |
Aug 15, 2013 | 49.46 | 49.66 | 47.44 | 47.75 | 4,566,477 | -3.07(-6.04%) |
Aug 14, 2013 | 51.45 | 52.00 | 50.02 | 50.82 | 2,489,418 | -0.47(-0.92%) |
Aug 13, 2013 | 50.75 | 51.77 | 49.91 | 51.29 | 3,000,971 | +0.54(+1.06%) |
Aug 12, 2013 | 51.41 | 53.36 | 50.61 | 50.75 | 3,547,053 | -1.10(-2.12%) |
Aug 09, 2013 | 51.23 | 51.99 | 50.55 | 51.85 | 2,696,863 | +0.59(+1.15%) |
Aug 08, 2013 | 53.00 | 53.00 | 50.56 | 51.26 | 3,483,644 | -0.82(-1.57%) |
Aug 07, 2013 | 51.76 | 53.15 | 50.61 | 52.08 | 5,526,256 | +0.09(+0.17%) |
Aug 06, 2013 | 53.69 | 53.96 | 51.75 | 51.99 | 4,264,974 | -2.02(-3.74%) |
Aug 05, 2013 | 57.02 | 57.04 | 53.55 | 54.01 | 7,293,722 | -3.01(-5.28%) |
Aug 02, 2013 | 52.99 | 59.35 | 52.60 | 57.02 | 12,402,563 | +5.52(+10.72%) |
Aug 01, 2013 | 49.60 | 52.77 | 49.22 | 51.50 | 12,299,612 | +9.70(+23.21%) |
Jul 31, 2013 | 42.20 | 42.50 | 40.38 | 41.80 | 4,176,680 | +0.01(+0.02%) |
Jul 30, 2013 | 42.12 | 42.65 | 41.54 | 41.79 | 1,697,383 | -0.33(-0.78%) |
Jul 29, 2013 | 42.10 | 42.15 | 40.31 | 42.12 | 2,191,258 | +0.02(+0.05%) |
Jul 26, 2013 | 41.12 | 42.49 | 41.11 | 42.10 | 1,506,922 | +0.58(+1.40%) |
Jul 25, 2013 | 41.35 | 41.95 | 40.02 | 41.52 | 2,068,893 | +1.61(+4.03%) |
Jul 24, 2013 | 40.31 | 40.80 | 39.24 | 39.91 | 847,393 | -0.03(-0.08%) |
Jul 23, 2013 | 41.00 | 41.50 | 39.30 | 39.94 | 1,643,954 | -1.05(-2.56%) |
Jul 22, 2013 | 42.46 | 42.84 | 40.82 | 40.99 | 2,042,018 | -1.14(-2.71%) |
Jul 19, 2013 | 40.02 | 42.30 | 39.88 | 42.13 | 2,513,168 | +2.38(+5.99%) |
Jul 18, 2013 | 40.14 | 41.05 | 39.45 | 39.75 | 1,964,307 | -0.05(-0.13%) |
Jul 17, 2013 | 39.03 | 41.09 | 39.00 | 39.80 | 1,734,354 | +0.83(+2.13%) |
Jul 16, 2013 | 38.82 | 39.46 | 38.52 | 38.97 | 1,111,002 | +0.30(+0.78%) |
Jul 15, 2013 | 39.02 | 39.47 | 38.20 | 38.67 | 1,372,250 | -0.73(-1.85%) |
Jul 12, 2013 | 38.12 | 40.59 | 37.87 | 39.40 | 2,329,264 | +1.95(+5.21%) |
Jul 11, 2013 | 37.83 | 37.91 | 37.00 | 37.45 | 1,590,157 | +0.55(+1.49%) |
Jul 10, 2013 | 37.00 | 37.40 | 35.58 | 36.90 | 2,210,241 | -0.34(-0.91%) |
Jul 09, 2013 | 35.05 | 37.66 | 34.62 | 37.24 | 2,355,938 | +2.33(+6.67%) |
Jul 08, 2013 | 35.21 | 35.61 | 34.72 | 34.91 | 824,660 | -0.08(-0.23%) |
Jul 05, 2013 | 35.12 | 35.52 | 34.50 | 34.99 | 881,788 | +0.54(+1.57%) |
Jul 03, 2013 | 34.41 | 35.43 | 34.05 | 34.45 | 586,565 | -0.06(-0.17%) |
Jul 02, 2013 | 34.89 | 36.01 | 34.08 | 34.51 | 1,879,403 | +0.49(+1.44%) |
Jul 01, 2013 | 34.71 | 35.49 | 33.93 | 34.02 | 1,059,928 | -0.75(-2.16%) |
Jun 28, 2013 | 33.98 | 35.20 | 33.20 | 34.77 | 2,833,452 | -0.10(-0.29%) |
Jun 26, 2013 | 31.43 | 34.96 | 31.40 | 34.87 | 2,866,697 | +3.76(+12.09%) |
Jun 25, 2013 | 31.40 | 31.79 | 30.72 | 31.11 | 900,530 | +0.17(+0.55%) |
Jun 24, 2013 | 30.38 | 31.44 | 29.26 | 30.94 | 1,498,283 | -0.30(-0.96%) |
Jun 21, 2013 | 31.18 | 31.75 | 30.23 | 31.24 | 1,504,394 | +0.24(+0.77%) |
Jun 20, 2013 | 32.36 | 32.47 | 30.85 | 31.00 | 1,444,050 | -1.93(-5.86%) |
Jun 19, 2013 | 31.28 | 33.00 | 30.97 | 32.93 | 1,611,124 | +1.38(+4.37%) |
Jun 18, 2013 | 31.95 | 32.11 | 31.40 | 31.55 | 721,696 | -0.20(-0.63%) |
Jun 17, 2013 | 31.33 | 31.81 | 30.87 | 31.75 | 1,254,626 | +0.91(+2.95%) |
Jun 14, 2013 | 30.00 | 31.10 | 29.43 | 30.84 | 1,012,846 | +1.36(+4.61%) |
Jun 13, 2013 | 29.36 | 29.99 | 29.07 | 29.48 | 603,280 | +0.09(+0.31%) |
Jun 12, 2013 | 29.57 | 29.99 | 29.14 | 29.39 | 665,501 | -0.13(-0.44%) |
Jun 11, 2013 | 29.23 | 29.90 | 28.85 | 29.52 | 698,000 | -0.40(-1.34%) |
Jun 10, 2013 | 30.04 | 30.11 | 29.41 | 29.92 | 760,813 | -0.19(-0.63%) |
Jun 07, 2013 | 29.00 | 30.18 | 28.72 | 30.11 | 878,225 | +1.02(+3.51%) |
Jun 06, 2013 | 28.20 | 29.14 | 27.70 | 29.09 | 796,570 | +0.89(+3.16%) |
Jun 05, 2013 | 27.40 | 28.88 | 27.20 | 28.20 | 1,079,615 | +0.74(+2.69%) |
Jun 04, 2013 | 28.09 | 28.56 | 27.33 | 27.46 | 1,057,178 | -0.69(-2.45%) |
Jun 03, 2013 | 29.63 | 29.76 | 26.75 | 28.15 | 2,646,026 | -1.66(-5.57%) |
May 31, 2013 | 29.90 | 30.17 | 29.62 | 29.81 | 581,388 | -0.18(-0.60%) |
May 30, 2013 | 30.01 | 30.42 | 29.81 | 29.99 | 799,403 | -0.10(-0.33%) |
May 29, 2013 | 29.93 | 30.55 | 29.64 | 30.09 | 824,890 | +0.14(+0.47%) |
May 28, 2013 | 29.47 | 30.50 | 29.47 | 29.95 | 981,322 | +0.61(+2.08%) |
May 24, 2013 | 29.34 | 29.72 | 29.00 | 29.34 | 1,151,260 | -0.12(-0.41%) |
May 23, 2013 | 28.91 | 29.78 | 28.15 | 29.46 | 1,672,489 | +0.06(+0.20%) |
May 22, 2013 | 31.60 | 32.23 | 29.05 | 29.40 | 2,588,219 | -2.18(-6.90%) |
May 21, 2013 | 30.85 | 32.61 | 30.85 | 31.58 | 2,390,642 | +0.61(+1.97%) |
May 20, 2013 | 30.80 | 32.88 | 30.58 | 30.97 | 2,728,873 | +0.18(+0.58%) |
May 17, 2013 | 30.42 | 31.04 | 30.03 | 30.79 | 1,735,421 | +0.36(+1.18%) |
May 16, 2013 | 30.22 | 31.36 | 30.10 | 30.43 | 2,690,581 | +0.42(+1.40%) |
May 15, 2013 | 30.77 | 31.99 | 29.75 | 30.01 | 2,729,204 | -0.91(-2.94%) |
May 13, 2013 | 31.01 | 31.65 | 29.87 | 30.92 | 1,491,831 | -0.01(-0.03%) |
May 10, 2013 | 30.78 | 31.23 | 30.45 | 30.93 | 909,382 | +0.26(+0.85%) |
May 09, 2013 | 30.09 | 31.05 | 29.78 | 30.67 | 1,371,333 | +0.76(+2.54%) |
May 08, 2013 | 30.72 | 30.91 | 29.30 | 29.91 | 2,513,330 | -0.76(-2.48%) |
May 07, 2013 | 30.70 | 31.22 | 30.20 | 30.67 | 1,310,284 | -0.02(-0.07%) |
May 06, 2013 | 30.79 | 31.60 | 30.11 | 30.69 | 2,412,473 | -0.43(-1.38%) |
May 03, 2013 | 32.37 | 32.60 | 31.02 | 31.12 | 2,727,136 | -1.10(-3.41%) |
May 02, 2013 | 29.50 | 32.39 | 28.78 | 32.22 | 10,131,696 | +6.92(+27.35%) |
May 01, 2013 | 26.06 | 26.33 | 25.17 | 25.30 | 1,362,957 | -0.73(-2.80%) |
Apr 30, 2013 | 26.64 | 27.17 | 25.80 | 26.03 | 1,549,859 | -0.59(-2.22%) |
Apr 29, 2013 | 25.60 | 26.73 | 25.58 | 26.62 | 1,084,269 | +1.17(+4.60%) |
Apr 26, 2013 | 25.50 | 25.72 | 25.25 | 25.45 | 621,408 | +0.03(+0.12%) |
Apr 25, 2013 | 25.16 | 25.96 | 24.94 | 25.42 | 784,426 | +0.45(+1.80%) |
Apr 24, 2013 | 25.37 | 25.59 | 24.76 | 24.97 | 709,706 | -0.32(-1.27%) |
Apr 23, 2013 | 25.50 | 26.24 | 25.06 | 25.29 | 565,190 | -0.03(-0.12%) |
Apr 22, 2013 | 25.61 | 25.61 | 24.75 | 25.32 | 640,002 | -0.18(-0.71%) |
Apr 19, 2013 | 25.46 | 25.96 | 25.09 | 25.50 | 448,909 | +0.17(+0.67%) |
Apr 18, 2013 | 26.20 | 26.36 | 25.19 | 25.33 | 696,766 | -0.77(-2.95%) |
Apr 17, 2013 | 25.69 | 26.26 | 25.03 | 26.10 | 693,592 | +0.39(+1.52%) |
Apr 16, 2013 | 25.91 | 26.24 | 25.45 | 25.71 | 760,201 | -0.12(-0.46%) |
Apr 15, 2013 | 26.75 | 27.00 | 25.26 | 25.83 | 1,074,494 | -1.13(-4.19%) |
Apr 12, 2013 | 26.19 | 27.30 | 25.81 | 26.96 | 586,716 | +0.61(+2.31%) |
Apr 11, 2013 | 25.80 | 27.10 | 25.71 | 26.35 | 1,026,535 | +0.60(+2.33%) |
Apr 10, 2013 | 24.20 | 25.89 | 24.10 | 25.75 | 1,192,633 | +1.13(+4.59%) |
Apr 09, 2013 | 24.96 | 25.23 | 24.60 | 24.62 | 744,877 | -0.38(-1.52%) |
Apr 08, 2013 | 25.46 | 26.27 | 24.75 | 25.00 | 1,757,628 | -0.70(-2.72%) |
Apr 05, 2013 | 23.50 | 25.88 | 23.11 | 25.70 | 2,074,987 | +2.03(+8.58%) |
Apr 04, 2013 | 23.05 | 23.79 | 22.74 | 23.67 | 704,008 | +0.62(+2.69%) |
Apr 03, 2013 | 23.02 | 23.39 | 22.48 | 23.05 | 1,050,931 | +0.28(+1.23%) |
Apr 02, 2013 | 23.46 | 23.76 | 22.67 | 22.77 | 885,528 | -0.12(-0.52%) |
Apr 01, 2013 | 23.65 | 23.68 | 22.75 | 22.89 | 1,065,183 | -0.82(-3.46%) |
Mar 28, 2013 | 23.99 | 24.10 | 23.56 | 23.71 | 758,443 | -0.01(-0.04%) |
Mar 27, 2013 | 23.55 | 24.05 | 23.13 | 23.72 | 1,180,617 | +0.04(+0.17%) |
Mar 26, 2013 | 23.58 | 23.83 | 23.39 | 23.68 | 476,496 | +0.19(+0.81%) |
Mar 25, 2013 | 23.93 | 24.46 | 23.41 | 23.49 | 765,219 | -0.30(-1.26%) |
Mar 22, 2013 | 24.00 | 24.03 | 23.61 | 23.79 | 417,036 | -0.21(-0.88%) |
Mar 21, 2013 | 24.02 | 24.27 | 23.86 | 24.00 | 747,370 | -0.12(-0.50%) |
Mar 20, 2013 | 24.89 | 25.12 | 24.01 | 24.12 | 1,164,033 | -0.16(-0.66%) |
Mar 19, 2013 | 24.50 | 24.76 | 24.07 | 24.28 | 684,304 | -0.22(-0.90%) |
Mar 18, 2013 | 24.77 | 25.01 | 24.35 | 24.50 | 889,503 | -0.60(-2.39%) |
Mar 15, 2013 | 25.00 | 25.40 | 24.88 | 25.10 | 948,189 | +0.05(+0.20%) |
Mar 14, 2013 | 25.01 | 25.35 | 24.65 | 25.05 | 603,702 | +0.03(+0.12%) |
Mar 13, 2013 | 23.79 | 25.23 | 23.75 | 25.02 | 1,344,647 | +1.29(+5.44%) |
Mar 12, 2013 | 25.05 | 25.06 | 23.51 | 23.73 | 1,361,776 | -1.40(-5.57%) |
Mar 11, 2013 | 24.85 | 25.46 | 24.39 | 25.13 | 1,324,248 | +0.12(+0.48%) |
Mar 08, 2013 | 23.48 | 25.20 | 23.06 | 25.01 | 2,637,401 | +1.55(+6.61%) |
Mar 07, 2013 | 22.84 | 24.13 | 22.75 | 23.46 | 1,383,855 | +0.44(+1.91%) |
Mar 06, 2013 | 23.21 | 23.29 | 22.75 | 23.02 | 1,110,225 | +0.00(+0.00%) |
Mar 05, 2013 | 23.25 | 24.34 | 22.85 | 23.02 | 2,397,100 | -0.16(-0.69%) |
Mar 04, 2013 | 22.90 | 23.38 | 22.51 | 23.18 | 957,337 | +0.17(+0.74%) |
Mar 01, 2013 | 21.89 | 23.12 | 21.77 | 23.01 | 1,750,915 | +0.82(+3.70%) |
Feb 28, 2013 | 21.94 | 22.38 | 21.77 | 22.19 | 1,310,726 | +0.33(+1.51%) |
Feb 27, 2013 | 21.11 | 22.06 | 20.96 | 21.86 | 1,269,386 | +0.57(+2.68%) |
Feb 26, 2013 | 21.64 | 21.89 | 20.94 | 21.29 | 830,516 | -0.89(-4.01%) |
Feb 22, 2013 | 22.00 | 22.30 | 21.73 | 22.18 | 682,713 | +0.18(+0.82%) |
Feb 21, 2013 | 21.61 | 22.06 | 21.36 | 22.00 | 704,061 | +0.11(+0.50%) |
Feb 20, 2013 | 22.09 | 22.13 | 21.71 | 21.89 | 684,097 | +0.01(+0.05%) |
Feb 19, 2013 | 21.94 | 22.58 | 21.76 | 21.88 | 1,107,783 | -0.08(-0.36%) |
Feb 15, 2013 | 21.53 | 22.06 | 21.19 | 21.96 | 732,035 | +0.52(+2.43%) |
Feb 14, 2013 | 21.77 | 21.78 | 21.05 | 21.44 | 866,589 | -0.35(-1.61%) |
Feb 13, 2013 | 21.67 | 21.85 | 21.43 | 21.79 | 459,781 | +0.13(+0.60%) |
Feb 12, 2013 | 21.72 | 22.17 | 21.18 | 21.66 | 1,623,012 | +0.03(+0.14%) |
Feb 11, 2013 | 21.72 | 22.22 | 21.05 | 21.63 | 1,505,180 | -0.22(-1.01%) |
Feb 08, 2013 | 21.52 | 22.96 | 21.52 | 21.85 | 1,707,736 | +0.50(+2.34%) |
Feb 07, 2013 | 21.36 | 22.35 | 20.14 | 21.35 | 2,962,254 | -1.03(-4.60%) |
Feb 06, 2013 | 21.44 | 22.63 | 20.80 | 22.38 | 2,109,409 | +2.04(+10.03%) |
Feb 04, 2013 | 20.50 | 20.60 | 20.10 | 20.34 | 597,357 | -0.13(-0.64%) |