Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.46 | 54.66 | 52.30 | 54.34 | 610,333 | +1.71(+3.25%) |
Mar 28, 2014 | 53.56 | 54.85 | 52.43 | 52.63 | 459,472 | -0.89(-1.66%) |
Mar 27, 2014 | 53.87 | 54.09 | 52.16 | 53.52 | 948,347 | -0.52(-0.96%) |
Mar 26, 2014 | 58.62 | 58.96 | 54.01 | 54.04 | 746,004 | -2.80(-4.93%) |
Mar 25, 2014 | 58.94 | 60.32 | 56.73 | 56.84 | 678,903 | -1.69(-2.89%) |
Mar 24, 2014 | 62.51 | 63.12 | 57.66 | 58.53 | 814,717 | -3.81(-6.11%) |
Mar 21, 2014 | 65.29 | 65.29 | 62.00 | 62.34 | 678,863 | -2.49(-3.84%) |
Mar 20, 2014 | 64.04 | 64.86 | 63.03 | 64.83 | 567,548 | +0.36(+0.56%) |
Mar 19, 2014 | 65.47 | 66.09 | 63.39 | 64.47 | 310,350 | -0.99(-1.51%) |
Mar 18, 2014 | 63.81 | 65.99 | 63.23 | 65.46 | 322,678 | +1.91(+3.01%) |
Mar 17, 2014 | 63.15 | 64.99 | 63.13 | 63.55 | 325,179 | +1.04(+1.66%) |
Mar 14, 2014 | 63.48 | 64.20 | 62.20 | 62.51 | 329,878 | -1.30(-2.04%) |
Mar 13, 2014 | 64.50 | 65.36 | 62.70 | 63.81 | 371,149 | -0.59(-0.92%) |
Mar 12, 2014 | 62.91 | 64.50 | 61.91 | 64.40 | 377,343 | +0.97(+1.53%) |
Mar 11, 2014 | 64.31 | 65.64 | 63.15 | 63.43 | 394,753 | -0.66(-1.03%) |
Mar 10, 2014 | 64.33 | 64.69 | 62.02 | 64.09 | 514,628 | -0.59(-0.91%) |
Mar 07, 2014 | 65.92 | 66.02 | 64.24 | 64.68 | 439,596 | -0.64(-0.98%) |
Mar 06, 2014 | 66.97 | 67.34 | 64.88 | 65.32 | 401,875 | -1.69(-2.52%) |
Mar 05, 2014 | 67.15 | 67.54 | 66.39 | 67.01 | 682,715 | -0.53(-0.78%) |
Mar 04, 2014 | 64.79 | 68.21 | 64.02 | 67.54 | 713,671 | +3.79(+5.95%) |
Mar 03, 2014 | 63.14 | 64.09 | 61.30 | 63.75 | 566,526 | -0.35(-0.55%) |
Feb 28, 2014 | 65.32 | 65.89 | 62.85 | 64.10 | 576,701 | -1.06(-1.63%) |
Feb 27, 2014 | 64.50 | 65.40 | 63.91 | 65.16 | 559,791 | +0.17(+0.26%) |
Feb 26, 2014 | 64.41 | 66.92 | 64.22 | 64.99 | 889,665 | +0.73(+1.14%) |
Feb 25, 2014 | 63.48 | 64.49 | 63.36 | 64.26 | 463,301 | +0.69(+1.08%) |
Feb 24, 2014 | 64.44 | 65.20 | 63.34 | 63.58 | 566,791 | -0.89(-1.39%) |
Feb 21, 2014 | 63.23 | 64.83 | 62.48 | 64.47 | 815,710 | +1.68(+2.68%) |
Feb 20, 2014 | 61.18 | 62.94 | 60.20 | 62.79 | 626,865 | +1.58(+2.58%) |
Feb 19, 2014 | 60.01 | 62.57 | 60.00 | 61.21 | 891,158 | +0.84(+1.39%) |
Feb 18, 2014 | 59.99 | 60.49 | 58.50 | 60.37 | 558,350 | +1.98(+3.39%) |
Feb 14, 2014 | 58.31 | 58.39 | 58.39 | 58.39 | 444,200 | -0.27(-0.46%) |
Feb 13, 2014 | 57.24 | 59.03 | 56.54 | 58.66 | 696,631 | +0.73(+1.26%) |
Feb 12, 2014 | 54.98 | 58.00 | 54.55 | 57.93 | 868,453 | +2.83(+5.14%) |
Feb 11, 2014 | 53.63 | 55.15 | 53.29 | 55.10 | 711,553 | +1.29(+2.40%) |
Feb 10, 2014 | 51.96 | 53.94 | 51.06 | 53.81 | 923,823 | +1.97(+3.80%) |
Feb 07, 2014 | 53.13 | 53.99 | 49.72 | 51.84 | 3,074,827 | -1.49(-2.79%) |
Feb 06, 2014 | 55.00 | 58.88 | 51.51 | 53.33 | 2,572,478 | -4.73(-8.15%) |
Feb 05, 2014 | 56.79 | 58.51 | 54.50 | 58.06 | 1,384,621 | +0.85(+1.49%) |
Feb 04, 2014 | 58.97 | 61.39 | 56.87 | 57.21 | 618,047 | -1.71(-2.90%) |
Feb 03, 2014 | 62.34 | 63.38 | 58.16 | 58.92 | 636,482 | -4.18(-6.62%) |
Jan 31, 2014 | 62.56 | 64.41 | 62.09 | 63.10 | 352,010 | -1.06(-1.65%) |
Jan 30, 2014 | 61.76 | 64.49 | 61.56 | 64.16 | 470,015 | +3.23(+5.30%) |
Jan 29, 2014 | 60.59 | 62.02 | 59.79 | 60.93 | 438,696 | -0.47(-0.77%) |
Jan 28, 2014 | 60.09 | 61.81 | 59.83 | 61.40 | 468,869 | +1.48(+2.47%) |
Jan 27, 2014 | 60.29 | 60.96 | 57.80 | 59.92 | 469,272 | -0.38(-0.63%) |
Jan 24, 2014 | 64.36 | 65.49 | 60.14 | 60.30 | 703,951 | -4.48(-6.92%) |
Jan 23, 2014 | 65.74 | 65.76 | 64.01 | 64.78 | 712,917 | -0.98(-1.49%) |
Jan 22, 2014 | 63.80 | 66.01 | 63.08 | 65.76 | 782,477 | +2.26(+3.56%) |
Jan 21, 2014 | 62.14 | 63.65 | 61.73 | 63.50 | 441,511 | +2.00(+3.25%) |
Jan 17, 2014 | 61.07 | 61.50 | 61.50 | 61.50 | 352,300 | +0.15(+0.24%) |
Jan 16, 2014 | 60.47 | 61.39 | 59.24 | 61.35 | 585,409 | +0.42(+0.69%) |
Jan 15, 2014 | 60.23 | 61.11 | 59.54 | 60.93 | 227,424 | +0.70(+1.16%) |
Jan 14, 2014 | 58.57 | 60.46 | 57.90 | 60.23 | 210,690 | +2.08(+3.58%) |
Jan 13, 2014 | 59.66 | 60.66 | 57.86 | 58.15 | 284,743 | -1.93(-3.21%) |
Jan 10, 2014 | 60.24 | 60.33 | 58.11 | 60.08 | 328,336 | -0.32(-0.53%) |
Jan 09, 2014 | 60.92 | 61.99 | 59.71 | 60.40 | 269,279 | -0.36(-0.59%) |
Jan 08, 2014 | 59.25 | 60.82 | 58.80 | 60.76 | 407,706 | +1.58(+2.67%) |
Jan 07, 2014 | 59.15 | 61.19 | 59.14 | 59.18 | 516,877 | +0.38(+0.65%) |
Jan 06, 2014 | 60.91 | 61.21 | 58.75 | 58.80 | 403,637 | -1.84(-3.03%) |
Jan 03, 2014 | 59.33 | 60.94 | 59.11 | 60.64 | 419,924 | +1.63(+2.76%) |
Jan 02, 2014 | 59.90 | 59.90 | 58.54 | 59.01 | 381,722 | -1.49(-2.47%) |
Dec 31, 2013 | 59.89 | 60.50 | 60.50 | 60.50 | 439,300 | +0.62(+1.04%) |
Dec 30, 2013 | 60.15 | 60.23 | 58.75 | 59.88 | 321,829 | -0.47(-0.78%) |
Dec 27, 2013 | 61.26 | 61.29 | 59.14 | 60.35 | 309,530 | -0.65(-1.07%) |
Dec 26, 2013 | 61.17 | 63.11 | 60.44 | 61.00 | 521,631 | +0.08(+0.13%) |
Dec 24, 2013 | 60.90 | 61.94 | 60.00 | 60.92 | 180,367 | +0.13(+0.21%) |
Dec 23, 2013 | 61.82 | 63.89 | 60.33 | 60.79 | 509,743 | -0.65(-1.06%) |
Dec 20, 2013 | 59.75 | 61.73 | 57.98 | 61.44 | 788,433 | +2.03(+3.42%) |
Dec 19, 2013 | 59.16 | 61.17 | 59.01 | 59.41 | 430,367 | +0.32(+0.54%) |
Dec 18, 2013 | 57.86 | 59.24 | 56.78 | 59.09 | 389,579 | +1.45(+2.52%) |
Dec 17, 2013 | 58.34 | 58.83 | 56.33 | 57.64 | 308,058 | -56.55(-49.52%) |
Dec 16, 2013 | 116.36 | 117.98 | 112.29 | 114.19 | 449,800 | -0.61(-0.53%) |
Dec 13, 2013 | 112.93 | 115.83 | 111.40 | 114.80 | 207,813 | +2.39(+2.13%) |
Dec 12, 2013 | 113.85 | 116.07 | 112.10 | 112.41 | 142,535 | -1.42(-1.25%) |
Dec 11, 2013 | 116.30 | 116.30 | 111.59 | 113.83 | 182,770 | -2.52(-2.17%) |
Dec 10, 2013 | 117.51 | 118.03 | 115.61 | 116.35 | 124,270 | -1.80(-1.52%) |
Dec 09, 2013 | 118.22 | 119.37 | 116.89 | 118.15 | 113,032 | +0.40(+0.34%) |
Dec 06, 2013 | 118.07 | 118.83 | 116.95 | 117.75 | 0 | +0.33(+0.28%) |
Dec 05, 2013 | 118.00 | 118.58 | 115.51 | 117.42 | 0 | -0.42(-0.36%) |
Dec 04, 2013 | 120.00 | 120.91 | 114.61 | 117.84 | 0 | -3.09(-2.56%) |
Dec 03, 2013 | 123.00 | 123.65 | 119.84 | 120.93 | 229,592 | -2.58(-2.09%) |
Dec 02, 2013 | 119.00 | 125.14 | 117.75 | 123.51 | 288,630 | +4.60(+3.87%) |
Nov 29, 2013 | 119.53 | 121.16 | 118.45 | 118.91 | 0 | +0.02(+0.02%) |
Nov 27, 2013 | 120.30 | 121.20 | 116.67 | 118.89 | 0 | -1.47(-1.22%) |
Nov 26, 2013 | 120.01 | 121.00 | 119.27 | 120.36 | 0 | +0.14(+0.12%) |
Nov 25, 2013 | 120.61 | 121.71 | 119.60 | 120.22 | 320,962 | +0.22(+0.18%) |
Nov 22, 2013 | 117.30 | 120.92 | 115.85 | 120.00 | 0 | +2.90(+2.48%) |
Nov 21, 2013 | 110.51 | 117.97 | 110.00 | 117.10 | 304,412 | +8.67(+7.99%) |
Nov 20, 2013 | 108.14 | 109.49 | 107.11 | 108.43 | 0 | +0.48(+0.44%) |
Nov 19, 2013 | 108.77 | 112.54 | 107.01 | 107.95 | 184,264 | -0.44(-0.41%) |
Nov 18, 2013 | 114.03 | 115.28 | 107.77 | 108.39 | 0 | -5.52(-4.85%) |
Nov 15, 2013 | 111.03 | 114.16 | 110.37 | 113.91 | 0 | +2.77(+2.49%) |
Nov 14, 2013 | 112.74 | 112.83 | 109.33 | 111.14 | 144,752 | -1.91(-1.69%) |
Nov 13, 2013 | 110.22 | 113.57 | 108.52 | 113.05 | 198,623 | +2.36(+2.13%) |
Nov 12, 2013 | 111.01 | 111.71 | 108.69 | 110.69 | 0 | +0.01(+0.01%) |
Nov 11, 2013 | 116.64 | 116.95 | 110.27 | 110.68 | 0 | -2.21(-1.96%) |
Nov 08, 2013 | 107.11 | 113.43 | 107.01 | 112.89 | 0 | +5.76(+5.38%) |
Nov 07, 2013 | 107.04 | 110.77 | 105.55 | 107.13 | 308,626 | +0.89(+0.84%) |
Nov 06, 2013 | 110.88 | 110.88 | 105.34 | 106.24 | 295,242 | -3.62(-3.30%) |
Nov 05, 2013 | 110.20 | 112.30 | 108.28 | 109.86 | 248,707 | -1.59(-1.43%) |
Nov 04, 2013 | 110.60 | 112.74 | 109.51 | 111.45 | 244,632 | +1.81(+1.65%) |
Nov 01, 2013 | 110.22 | 111.25 | 107.77 | 109.64 | 0 | -0.67(-0.61%) |
Oct 31, 2013 | 108.16 | 112.58 | 105.63 | 110.31 | 0 | +1.08(+0.99%) |
Oct 30, 2013 | 114.12 | 114.34 | 108.75 | 109.23 | 343,009 | -5.15(-4.50%) |
Oct 29, 2013 | 117.35 | 118.00 | 113.27 | 114.38 | 0 | -2.26(-1.94%) |
Oct 28, 2013 | 117.48 | 120.05 | 115.67 | 116.64 | 0 | -1.59(-1.34%) |
Oct 25, 2013 | 123.00 | 127.77 | 116.84 | 118.23 | 0 | -4.87(-3.96%) |
Oct 24, 2013 | 106.00 | 124.24 | 105.00 | 123.10 | 1,086,441 | +20.17(+19.60%) |
Oct 23, 2013 | 104.00 | 104.70 | 101.36 | 102.93 | 0 | -1.84(-1.76%) |
Oct 22, 2013 | 106.55 | 108.59 | 104.20 | 104.77 | 310,580 | -1.27(-1.20%) |
Oct 21, 2013 | 105.29 | 106.44 | 103.78 | 106.04 | 409,417 | +1.42(+1.36%) |
Oct 18, 2013 | 98.84 | 104.62 | 98.42 | 104.62 | 331,163 | +6.61(+6.74%) |
Oct 17, 2013 | 94.59 | 98.44 | 93.91 | 98.01 | 199,127 | +2.67(+2.80%) |
Oct 16, 2013 | 93.10 | 95.92 | 92.59 | 95.34 | 166,421 | +2.76(+2.98%) |
Oct 15, 2013 | 94.81 | 95.05 | 91.38 | 92.58 | 182,382 | -2.48(-2.61%) |
Oct 14, 2013 | 93.53 | 95.69 | 92.23 | 95.06 | 114,637 | +0.58(+0.61%) |
Oct 11, 2013 | 90.78 | 94.52 | 90.74 | 94.48 | 0 | +3.43(+3.77%) |
Oct 10, 2013 | 88.40 | 91.62 | 87.78 | 91.05 | 393,199 | +4.99(+5.80%) |
Oct 09, 2013 | 89.93 | 90.44 | 84.55 | 86.06 | 477,234 | -3.80(-4.23%) |
Oct 08, 2013 | 96.90 | 97.37 | 89.28 | 89.86 | 275,875 | -6.84(-7.07%) |
Oct 07, 2013 | 98.44 | 99.92 | 96.60 | 96.70 | 0 | -3.00(-3.01%) |
Oct 04, 2013 | 97.50 | 101.00 | 96.96 | 99.70 | 0 | +1.97(+2.02%) |
Oct 03, 2013 | 98.75 | 99.55 | 96.01 | 97.73 | 0 | -1.33(-1.34%) |
Oct 02, 2013 | 99.32 | 101.70 | 98.55 | 99.06 | 170,426 | -1.16(-1.16%) |
Oct 01, 2013 | 98.61 | 100.37 | 97.81 | 100.22 | 228,952 | +1.29(+1.30%) |
Sep 30, 2013 | 97.03 | 99.10 | 96.03 | 98.93 | 178,675 | +0.55(+0.56%) |
Sep 27, 2013 | 97.16 | 98.66 | 96.76 | 98.38 | 0 | +0.38(+0.39%) |
Sep 26, 2013 | 95.93 | 99.26 | 95.90 | 98.00 | 122,464 | +2.59(+2.71%) |
Sep 25, 2013 | 96.60 | 97.92 | 95.29 | 95.41 | 140,609 | -1.32(-1.36%) |
Sep 24, 2013 | 97.58 | 98.41 | 95.18 | 96.73 | 276,725 | -0.88(-0.90%) |
Sep 23, 2013 | 100.85 | 101.83 | 97.38 | 97.61 | 168,293 | -3.20(-3.17%) |
Sep 20, 2013 | 100.76 | 102.99 | 98.16 | 100.81 | 0 | +0.14(+0.14%) |
Sep 19, 2013 | 99.11 | 100.77 | 98.08 | 100.67 | 178,751 | +1.94(+1.96%) |
Sep 18, 2013 | 96.36 | 99.31 | 96.02 | 98.73 | 0 | +2.14(+2.22%) |
Sep 17, 2013 | 97.10 | 97.11 | 95.56 | 96.59 | 0 | -0.51(-0.53%) |
Sep 16, 2013 | 100.39 | 99.49 | 96.98 | 97.10 | 0 | -2.03(-2.05%) |
Sep 13, 2013 | 96.10 | 99.79 | 95.02 | 99.13 | 0 | +3.45(+3.61%) |
Sep 12, 2013 | 96.56 | 97.12 | 94.43 | 95.68 | 0 | -1.31(-1.35%) |
Sep 11, 2013 | 98.78 | 98.78 | 96.11 | 96.99 | 0 | -1.71(-1.73%) |
Sep 10, 2013 | 94.26 | 98.76 | 94.26 | 98.70 | 202,650 | +5.20(+5.56%) |
Sep 09, 2013 | 91.56 | 94.18 | 91.50 | 93.50 | 0 | +2.23(+2.44%) |
Sep 06, 2013 | 94.00 | 94.25 | 89.18 | 91.27 | 0 | -2.02(-2.17%) |
Sep 05, 2013 | 93.14 | 93.77 | 91.62 | 93.29 | 0 | +0.41(+0.44%) |
Sep 04, 2013 | 90.00 | 93.02 | 89.78 | 92.88 | 0 | +3.17(+3.54%) |
Sep 03, 2013 | 89.99 | 91.25 | 89.37 | 89.71 | 0 | +0.27(+0.30%) |
Aug 30, 2013 | 86.77 | 91.38 | 86.47 | 89.44 | 0 | +2.34(+2.69%) |
Aug 29, 2013 | 85.78 | 87.76 | 85.57 | 87.10 | 128,248 | +1.40(+1.63%) |
Aug 28, 2013 | 84.15 | 86.35 | 84.15 | 85.70 | 0 | +1.59(+1.89%) |
Aug 27, 2013 | 86.17 | 86.74 | 83.93 | 84.11 | 122,259 | -2.84(-3.27%) |
Aug 26, 2013 | 86.39 | 88.32 | 86.35 | 86.95 | 0 | +0.52(+0.60%) |
Aug 23, 2013 | 87.09 | 88.00 | 85.85 | 86.43 | 0 | -0.61(-0.70%) |
Aug 22, 2013 | 87.00 | 87.65 | 85.92 | 87.04 | 56,316 | +0.35(+0.40%) |
Aug 21, 2013 | 87.08 | 88.80 | 85.71 | 86.69 | 128,330 | -0.92(-1.05%) |
Aug 20, 2013 | 85.00 | 88.48 | 85.00 | 87.61 | 145,159 | +2.79(+3.29%) |
Aug 19, 2013 | 85.58 | 86.34 | 84.76 | 84.82 | 95,604 | -0.28(-0.33%) |
Aug 16, 2013 | 84.19 | 87.42 | 84.17 | 85.10 | 0 | +0.43(+0.51%) |
Aug 15, 2013 | 87.87 | 87.87 | 84.27 | 84.67 | 285,188 | -3.97(-4.48%) |
Aug 14, 2013 | 86.08 | 88.79 | 85.01 | 88.64 | 215,426 | +2.81(+3.27%) |
Aug 13, 2013 | 88.27 | 88.30 | 85.60 | 85.83 | 258,184 | -2.14(-2.43%) |
Aug 12, 2013 | 87.68 | 89.44 | 87.68 | 87.97 | 139,498 | -0.09(-0.10%) |
Aug 09, 2013 | 88.29 | 89.35 | 87.53 | 88.06 | 209,115 | -0.12(-0.14%) |
Aug 08, 2013 | 87.64 | 88.64 | 86.48 | 88.18 | 261,181 | +1.52(+1.75%) |
Aug 07, 2013 | 85.70 | 86.86 | 83.42 | 86.66 | 803,671 | +0.67(+0.78%) |
Aug 06, 2013 | 92.38 | 92.38 | 83.13 | 85.99 | 907,720 | -7.41(-7.93%) |
Aug 05, 2013 | 92.45 | 93.67 | 91.49 | 93.40 | 154,792 | +0.96(+1.04%) |
Aug 02, 2013 | 93.27 | 93.71 | 92.04 | 92.44 | 201,674 | -1.39(-1.48%) |
Aug 01, 2013 | 92.87 | 94.15 | 90.56 | 93.83 | 200,002 | +1.30(+1.40%) |
Jul 31, 2013 | 93.03 | 95.19 | 92.41 | 92.53 | 0 | +0.20(+0.22%) |
Jul 30, 2013 | 95.00 | 97.38 | 90.75 | 92.33 | 0 | -2.38(-2.51%) |
Jul 29, 2013 | 89.33 | 95.14 | 89.33 | 94.71 | 0 | +5.52(+6.19%) |
Jul 26, 2013 | 90.25 | 92.50 | 88.88 | 89.19 | 0 | -0.95(-1.05%) |
Jul 25, 2013 | 79.66 | 91.32 | 77.37 | 90.14 | 1,034,735 | +16.42(+22.27%) |
Jul 24, 2013 | 74.28 | 74.96 | 73.05 | 73.72 | 0 | -0.32(-0.43%) |
Jul 23, 2013 | 75.49 | 76.93 | 73.40 | 74.04 | 0 | -1.45(-1.92%) |
Jul 22, 2013 | 75.67 | 77.26 | 74.97 | 75.49 | 0 | +0.09(+0.12%) |
Jul 19, 2013 | 76.45 | 77.06 | 75.30 | 75.40 | 0 | -1.49(-1.94%) |
Jul 18, 2013 | 78.85 | 78.89 | 76.82 | 76.89 | 0 | -1.48(-1.89%) |
Jul 17, 2013 | 76.31 | 78.93 | 76.31 | 78.37 | 109,977 | +2.20(+2.89%) |
Jul 16, 2013 | 82.06 | 82.30 | 75.68 | 76.17 | 0 | -5.57(-6.81%) |
Jul 15, 2013 | 81.12 | 83.00 | 81.02 | 81.74 | 0 | +0.87(+1.08%) |
Jul 12, 2013 | 79.60 | 81.24 | 79.55 | 80.87 | 0 | +1.04(+1.30%) |
Jul 11, 2013 | 80.39 | 81.49 | 79.49 | 79.83 | 0 | +0.04(+0.05%) |
Jul 10, 2013 | 79.27 | 80.29 | 79.22 | 79.79 | 0 | +0.71(+0.90%) |
Jul 09, 2013 | 80.56 | 80.51 | 77.79 | 79.08 | 0 | -1.43(-1.78%) |
Jul 08, 2013 | 79.30 | 81.04 | 79.30 | 80.51 | 111,762 | +1.45(+1.83%) |
Jul 05, 2013 | 79.33 | 79.41 | 77.44 | 79.06 | 0 | +0.94(+1.20%) |
Jul 03, 2013 | 78.25 | 78.65 | 78.00 | 78.12 | 0 | -0.26(-0.33%) |
Jul 02, 2013 | 79.05 | 79.99 | 78.00 | 78.38 | 0 | -1.10(-1.38%) |
Jul 01, 2013 | 78.51 | 80.70 | 78.51 | 79.48 | 0 | +2.03(+2.62%) |
Jun 28, 2013 | 75.91 | 78.21 | 74.90 | 77.45 | 527,522 | +1.65(+2.18%) |
Jun 27, 2013 | 73.57 | 76.00 | 73.48 | 75.80 | 0 | +2.34(+3.19%) |
Jun 26, 2013 | 73.42 | 74.25 | 72.64 | 73.46 | 0 | +0.40(+0.55%) |
Jun 25, 2013 | 72.80 | 73.21 | 71.41 | 73.06 | 0 | +0.81(+1.12%) |
Jun 24, 2013 | 72.00 | 72.95 | 70.55 | 72.25 | 0 | -0.19(-0.26%) |
Jun 21, 2013 | 70.34 | 72.50 | 70.17 | 72.44 | 275,562 | +2.36(+3.37%) |
Jun 20, 2013 | 72.49 | 72.49 | 69.47 | 70.08 | 0 | -2.75(-3.78%) |
Jun 19, 2013 | 74.30 | 74.91 | 72.60 | 72.83 | 0 | -1.27(-1.71%) |
Jun 18, 2013 | 72.10 | 74.37 | 72.03 | 74.10 | 0 | +1.89(+2.62%) |
Jun 17, 2013 | 71.12 | 73.30 | 70.91 | 72.21 | 150,861 | +1.85(+2.63%) |
Jun 14, 2013 | 70.56 | 70.74 | 70.00 | 70.36 | 0 | -0.09(-0.13%) |
Jun 13, 2013 | 67.73 | 70.77 | 67.15 | 70.45 | 137,900 | +2.58(+3.80%) |
Jun 12, 2013 | 69.04 | 69.04 | 66.77 | 67.87 | 133,040 | -0.13(-0.19%) |
Jun 11, 2013 | 66.97 | 68.84 | 65.78 | 68.00 | 151,366 | +0.55(+0.82%) |
Jun 10, 2013 | 67.26 | 67.64 | 65.25 | 67.45 | 0 | +0.56(+0.84%) |
Jun 07, 2013 | 68.37 | 69.25 | 66.81 | 66.89 | 0 | -0.88(-1.30%) |
Jun 06, 2013 | 68.99 | 69.45 | 66.40 | 67.77 | 168,513 | -1.12(-1.63%) |
Jun 05, 2013 | 69.01 | 69.48 | 67.86 | 68.89 | 0 | -0.12(-0.17%) |
Jun 04, 2013 | 69.75 | 69.97 | 68.66 | 69.01 | 0 | -0.86(-1.23%) |
Jun 03, 2013 | 69.03 | 69.99 | 67.64 | 69.87 | 168,420 | +0.85(+1.23%) |
May 31, 2013 | 68.44 | 69.39 | 68.06 | 69.02 | 103,163 | +0.03(+0.04%) |
May 30, 2013 | 67.98 | 69.49 | 66.97 | 68.99 | 93,992 | +1.02(+1.50%) |
May 29, 2013 | 68.45 | 68.90 | 67.63 | 67.97 | 55,339 | -0.82(-1.19%) |
May 28, 2013 | 68.30 | 69.85 | 67.60 | 68.79 | 165,449 | +1.50(+2.23%) |
May 24, 2013 | 67.03 | 67.65 | 66.52 | 67.29 | 0 | -0.25(-0.37%) |
May 23, 2013 | 66.19 | 67.98 | 66.06 | 67.54 | 0 | +0.21(+0.31%) |
May 22, 2013 | 68.12 | 68.41 | 66.36 | 67.33 | 0 | -0.78(-1.15%) |
May 21, 2013 | 70.24 | 70.54 | 67.29 | 68.11 | 0 | -2.30(-3.27%) |
May 20, 2013 | 71.56 | 71.92 | 70.17 | 70.41 | 0 | -1.57(-2.18%) |
May 17, 2013 | 75.03 | 75.22 | 70.53 | 71.98 | 0 | -2.72(-3.64%) |
May 16, 2013 | 74.40 | 74.84 | 73.75 | 74.70 | 356,636 | +0.38(+0.51%) |
May 15, 2013 | 73.29 | 74.97 | 73.01 | 74.32 | 0 | +3.08(+4.32%) |
May 13, 2013 | 71.17 | 72.19 | 70.65 | 71.24 | 0 | +0.19(+0.27%) |
May 10, 2013 | 69.70 | 72.00 | 69.57 | 71.05 | 0 | +1.53(+2.20%) |
May 09, 2013 | 69.44 | 69.82 | 68.80 | 69.52 | 0 | +0.20(+0.29%) |
May 08, 2013 | 67.98 | 69.32 | 67.72 | 69.32 | 0 | +1.35(+1.99%) |
May 07, 2013 | 66.54 | 68.17 | 66.21 | 67.97 | 0 | +1.43(+2.15%) |
May 06, 2013 | 67.73 | 68.73 | 66.38 | 66.54 | 0 | -1.00(-1.48%) |
May 03, 2013 | 67.73 | 68.00 | 66.85 | 67.54 | 0 | +0.69(+1.03%) |
May 02, 2013 | 65.70 | 68.47 | 65.70 | 66.85 | 0 | +0.60(+0.91%) |
May 01, 2013 | 66.18 | 66.72 | 65.21 | 66.25 | 256,469 | -0.11(-0.17%) |
Apr 30, 2013 | 65.73 | 66.43 | 64.04 | 66.36 | 0 | +1.07(+1.64%) |
Apr 29, 2013 | 58.05 | 66.59 | 58.05 | 65.29 | 1,207,087 | +11.23(+20.77%) |
Apr 26, 2013 | 53.54 | 55.18 | 53.54 | 54.06 | 142,841 | +0.49(+0.91%) |
Apr 25, 2013 | 53.84 | 54.06 | 53.16 | 53.57 | 0 | -0.10(-0.19%) |
Apr 24, 2013 | 53.42 | 54.29 | 53.01 | 53.67 | 85,290 | +0.05(+0.09%) |
Apr 23, 2013 | 54.44 | 54.54 | 53.31 | 53.62 | 145,442 | -0.48(-0.89%) |
Apr 22, 2013 | 54.34 | 54.72 | 53.34 | 54.10 | 59,864 | -0.25(-0.46%) |
Apr 19, 2013 | 53.88 | 55.25 | 53.88 | 54.35 | 63,517 | +0.44(+0.82%) |
Apr 18, 2013 | 54.84 | 54.84 | 53.56 | 53.91 | 180,067 | -0.69(-1.26%) |
Apr 17, 2013 | 54.26 | 54.78 | 53.11 | 54.60 | 125,329 | -0.06(-0.11%) |
Apr 16, 2013 | 53.89 | 54.82 | 53.80 | 54.66 | 139,724 | +0.96(+1.79%) |
Apr 15, 2013 | 55.43 | 55.43 | 53.55 | 53.70 | 133,489 | -1.87(-3.37%) |
Apr 12, 2013 | 54.81 | 55.64 | 54.15 | 55.57 | 141,455 | +0.47(+0.85%) |
Apr 11, 2013 | 55.49 | 55.53 | 54.75 | 55.10 | 122,076 | -0.51(-0.92%) |
Apr 10, 2013 | 54.12 | 55.88 | 53.90 | 55.61 | 194,532 | +1.52(+2.81%) |
Apr 09, 2013 | 54.20 | 55.03 | 53.86 | 54.09 | 134,845 | +0.02(+0.04%) |
Apr 08, 2013 | 53.74 | 54.70 | 53.74 | 54.07 | 223,182 | +0.09(+0.17%) |
Apr 05, 2013 | 53.83 | 54.63 | 53.52 | 53.98 | 235,400 | -0.76(-1.39%) |
Apr 04, 2013 | 54.98 | 55.32 | 54.46 | 54.74 | 144,267 | -0.26(-0.47%) |
Apr 03, 2013 | 56.99 | 56.99 | 54.93 | 55.00 | 289,579 | -1.83(-3.22%) |
Apr 02, 2013 | 56.61 | 57.44 | 56.60 | 56.83 | 127,545 | +0.37(+0.66%) |