Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.67 | 40.97 | 39.15 | 40.49 | 5,912,600 | +0.82(+2.07%) |
Jan 30, 2014 | 39.90 | 39.96 | 39.50 | 39.67 | 3,518,600 | -0.02(-0.05%) |
Jan 29, 2014 | 39.52 | 40.21 | 39.45 | 39.69 | 2,045,000 | -0.26(-0.65%) |
Jan 28, 2014 | 39.50 | 40.05 | 39.49 | 39.95 | 2,286,600 | -7.29(-15.43%) |
Jan 27, 2014 | 48.05 | 48.33 | 46.47 | 47.24 | 9,239,668 | +7.84(+19.90%) |
Jan 24, 2014 | 40.15 | 40.30 | 39.40 | 39.40 | 2,423,900 | -1.13(-2.79%) |
Jan 23, 2014 | 41.12 | 41.32 | 40.34 | 40.53 | 2,639,900 | -0.80(-1.94%) |
Jan 22, 2014 | 41.26 | 41.43 | 41.06 | 41.33 | 2,225,200 | -0.04(-0.10%) |
Jan 21, 2014 | 41.34 | 42.08 | 41.09 | 41.37 | 1,674,000 | -0.01(-0.02%) |
Jan 17, 2014 | 41.25 | 41.44 | 41.09 | 41.38 | 2,741,000 | +0.18(+0.44%) |
Jan 16, 2014 | 41.13 | 41.23 | 40.90 | 41.20 | 2,010,100 | -0.07(-0.17%) |
Jan 15, 2014 | 40.79 | 41.29 | 40.73 | 41.27 | 1,758,700 | +0.41(+1.00%) |
Jan 14, 2014 | 40.49 | 40.89 | 40.44 | 40.86 | 2,566,000 | -10.33(-20.18%) |
Jan 13, 2014 | 51.32 | 52.50 | 51.09 | 51.19 | 7,034,309 | +10.07(+24.49%) |
Jan 10, 2014 | 41.01 | 41.16 | 40.71 | 41.12 | 2,320,500 | +0.13(+0.32%) |
Jan 09, 2014 | 41.37 | 41.58 | 40.85 | 40.99 | 1,939,500 | -0.17(-0.41%) |
Jan 08, 2014 | 41.42 | 41.51 | 40.99 | 41.16 | 2,939,100 | +0.19(+0.46%) |
Jan 07, 2014 | 40.62 | 41.15 | 40.62 | 40.97 | 2,365,200 | +0.14(+0.34%) |
Jan 06, 2014 | 41.00 | 41.65 | 40.77 | 40.83 | 3,547,600 | +0.39(+0.96%) |
Jan 03, 2014 | 40.66 | 40.87 | 40.24 | 40.44 | 2,226,400 | -0.22(-0.54%) |
Jan 02, 2014 | 40.88 | 41.08 | 40.46 | 40.66 | 2,751,800 | -0.38(-0.93%) |
Dec 31, 2013 | 41.19 | 41.32 | 40.66 | 41.04 | 2,390,600 | -9.85(-19.36%) |
Dec 30, 2013 | 50.72 | 51.02 | 50.65 | 50.89 | 2,388,994 | +9.68(+23.49%) |
Dec 27, 2013 | 40.66 | 41.44 | 40.66 | 41.21 | 4,005,000 | -9.85(-19.29%) |
Dec 26, 2013 | 51.31 | 51.50 | 50.94 | 51.06 | 2,125,180 | +10.81(+26.86%) |
Dec 24, 2013 | 40.07 | 40.26 | 40.05 | 40.25 | 901,700 | +0.08(+0.20%) |
Dec 23, 2013 | 40.04 | 40.27 | 39.80 | 40.17 | 2,634,200 | +0.57(+1.44%) |
Dec 20, 2013 | 38.95 | 39.70 | 38.88 | 39.60 | 3,634,900 | +0.69(+1.77%) |
Dec 19, 2013 | 38.91 | 38.95 | 38.55 | 38.91 | 2,000,300 | -0.16(-0.41%) |
Dec 18, 2013 | 37.89 | 39.14 | 37.72 | 39.07 | 2,957,900 | +1.12(+2.95%) |
Dec 17, 2013 | 37.96 | 38.13 | 37.83 | 37.95 | 2,026,800 | +0.02(+0.05%) |
Dec 16, 2013 | 37.48 | 38.12 | 37.36 | 37.93 | 2,527,500 | +0.58(+1.55%) |
Dec 13, 2013 | 37.75 | 37.75 | 37.10 | 37.35 | 2,662,800 | -0.44(-1.16%) |
Dec 12, 2013 | 37.18 | 37.92 | 37.12 | 37.79 | 3,095,800 | +0.61(+1.64%) |
Dec 11, 2013 | 37.47 | 37.71 | 37.13 | 37.18 | 2,262,000 | -0.35(-0.93%) |
Dec 10, 2013 | 37.71 | 38.12 | 37.51 | 37.53 | 2,023,300 | -0.21(-0.56%) |
Dec 09, 2013 | 37.99 | 38.00 | 37.52 | 37.74 | 2,013,100 | -0.01(-0.03%) |
Dec 06, 2013 | 37.20 | 37.90 | 37.14 | 37.75 | 2,749,900 | +0.50(+1.34%) |
Dec 05, 2013 | 37.51 | 37.69 | 37.17 | 37.25 | 2,390,700 | -0.26(-0.69%) |
Dec 04, 2013 | 37.66 | 37.97 | 37.10 | 37.51 | 3,702,200 | -0.35(-0.92%) |
Dec 03, 2013 | 37.50 | 37.94 | 37.41 | 37.86 | 3,604,300 | +0.16(+0.42%) |
Dec 02, 2013 | 38.20 | 38.45 | 37.63 | 37.70 | 2,296,200 | -0.44(-1.15%) |
Nov 29, 2013 | 38.16 | 38.53 | 37.84 | 38.14 | 1,240,100 | -4197.12(-99.10%) |
Nov 27, 2013 | 4330 | 4332 | 4235 | 4235 | 918,552,704 | -99.54(-2.30%) |
Nov 26, 2013 | 4329 | 4347 | 4317 | 4335 | 2,571,408,896 | +4296.37(+11179.73%) |
Nov 25, 2013 | 38.43 | 38.76 | 38.33 | 38.43 | 3,016,200 | +0.00(+0.00%) |
Nov 22, 2013 | 37.58 | 38.44 | 37.44 | 38.43 | 4,647,600 | +0.75(+1.99%) |
Nov 21, 2013 | 37.09 | 37.75 | 37.02 | 37.68 | 2,797,500 | +0.53(+1.43%) |
Nov 20, 2013 | 37.53 | 37.64 | 37.10 | 37.15 | 2,460,900 | -0.41(-1.09%) |
Nov 19, 2013 | 37.56 | 37.92 | 37.39 | 37.56 | 1,991,100 | -0.04(-0.11%) |
Nov 18, 2013 | 37.07 | 37.79 | 37.06 | 37.60 | 3,080,600 | +0.48(+1.29%) |
Nov 15, 2013 | 37.62 | 37.62 | 36.92 | 37.12 | 5,065,200 | -0.48(-1.28%) |
Nov 14, 2013 | 37.12 | 38.00 | 37.00 | 37.60 | 6,421,300 | +0.87(+2.37%) |
Nov 13, 2013 | 36.10 | 36.81 | 36.09 | 36.73 | 4,125,200 | +0.39(+1.07%) |
Nov 12, 2013 | 36.65 | 36.74 | 36.06 | 36.34 | 3,233,600 | -0.47(-1.28%) |
Nov 11, 2013 | 36.50 | 36.82 | 36.45 | 36.81 | 1,294,900 | +0.41(+1.13%) |
Nov 08, 2013 | 35.93 | 36.51 | 35.90 | 36.40 | 2,712,800 | +0.53(+1.48%) |
Nov 07, 2013 | 36.53 | 36.64 | 35.70 | 35.87 | 2,355,000 | -0.61(-1.67%) |
Nov 06, 2013 | 36.78 | 36.85 | 36.26 | 36.48 | 1,992,300 | -0.30(-0.82%) |
Nov 05, 2013 | 36.61 | 36.88 | 34.78 | 36.78 | 2,459,300 | -9.77(-20.99%) |
Nov 04, 2013 | 46.10 | 46.87 | 46.00 | 46.55 | 4,264,713 | +10.00(+27.36%) |
Nov 01, 2013 | 36.56 | 36.75 | 36.34 | 36.55 | 1,430,300 | +0.00(+0.00%) |
Oct 31, 2013 | 36.42 | 36.78 | 36.11 | 36.55 | 2,642,800 | +0.10(+0.27%) |
Oct 30, 2013 | 36.62 | 36.93 | 36.19 | 36.45 | 2,382,500 | +0.00(+0.00%) |
Oct 29, 2013 | 36.21 | 36.55 | 36.17 | 36.45 | 1,657,400 | +0.31(+0.86%) |
Oct 28, 2013 | 36.43 | 36.57 | 35.98 | 36.14 | 2,088,200 | -0.35(-0.96%) |
Oct 25, 2013 | 36.08 | 36.49 | 35.89 | 36.49 | 1,204,700 | +0.28(+0.77%) |
Oct 24, 2013 | 36.38 | 36.60 | 36.16 | 36.21 | 1,482,300 | -0.01(-0.03%) |
Oct 23, 2013 | 36.00 | 36.27 | 35.97 | 36.22 | 1,550,300 | -0.01(-0.03%) |
Oct 22, 2013 | 35.96 | 36.43 | 35.86 | 36.23 | 2,568,100 | +0.38(+1.06%) |
Oct 21, 2013 | 36.04 | 36.19 | 35.78 | 35.85 | 2,122,900 | -0.11(-0.31%) |
Oct 18, 2013 | 35.93 | 36.18 | 35.71 | 35.96 | 2,907,800 | +0.23(+0.64%) |
Oct 17, 2013 | 34.79 | 35.79 | 34.78 | 35.73 | 2,598,200 | +0.84(+2.41%) |
Oct 16, 2013 | 35.14 | 35.20 | 34.61 | 34.89 | 5,593,000 | -6.81(-16.33%) |
Oct 15, 2013 | 42.03 | 42.18 | 41.41 | 41.70 | 3,379,804 | -0.58(-1.37%) |
Oct 14, 2013 | 41.78 | 42.38 | 41.67 | 42.28 | 2,351,583 | +6.67(+18.73%) |
Oct 11, 2013 | 35.28 | 35.80 | 35.21 | 35.61 | 2,441,400 | +0.27(+0.76%) |
Oct 10, 2013 | 34.72 | 35.34 | 34.67 | 35.34 | 2,921,200 | +0.98(+2.85%) |
Oct 09, 2013 | 34.15 | 34.63 | 34.12 | 34.36 | 2,745,600 | +0.16(+0.47%) |
Oct 08, 2013 | 34.51 | 34.70 | 34.08 | 34.20 | 2,477,700 | -0.41(-1.18%) |
Oct 07, 2013 | 34.59 | 34.83 | 34.31 | 34.61 | 1,296,100 | -0.25(-0.72%) |
Oct 04, 2013 | 34.80 | 35.09 | 34.62 | 34.86 | 1,517,500 | +0.07(+0.20%) |
Oct 03, 2013 | 34.80 | 34.93 | 34.46 | 34.79 | 2,534,400 | -0.12(-0.34%) |
Oct 02, 2013 | 34.94 | 35.14 | 34.57 | 34.91 | 1,838,900 | -0.19(-0.54%) |
Oct 01, 2013 | 35.01 | 35.31 | 34.96 | 35.10 | 1,697,700 | +0.12(+0.34%) |
Sep 30, 2013 | 34.66 | 35.08 | 34.47 | 34.98 | 2,697,600 | +0.03(+0.09%) |
Sep 27, 2013 | 34.98 | 35.11 | 34.78 | 34.95 | 1,314,000 | -0.27(-0.77%) |
Sep 26, 2013 | 34.97 | 35.29 | 34.85 | 35.22 | 2,172,600 | +0.31(+0.89%) |
Sep 25, 2013 | 34.51 | 35.14 | 34.35 | 34.91 | 3,083,900 | +0.47(+1.36%) |
Sep 24, 2013 | 34.44 | 34.85 | 34.30 | 34.44 | 2,246,500 | -0.06(-0.17%) |
Sep 23, 2013 | 34.68 | 34.83 | 34.35 | 34.50 | 2,276,900 | -0.39(-1.12%) |
Sep 20, 2013 | 35.56 | 35.60 | 34.89 | 34.89 | 2,823,900 | -0.68(-1.91%) |
Sep 19, 2013 | 35.61 | 35.85 | 35.49 | 35.57 | 2,383,200 | +0.13(+0.37%) |
Sep 18, 2013 | 35.18 | 35.51 | 34.91 | 35.44 | 2,049,900 | +0.17(+0.48%) |
Sep 17, 2013 | 34.55 | 35.33 | 34.45 | 35.27 | 2,974,200 | +0.69(+2.00%) |
Sep 16, 2013 | 34.30 | 34.58 | 34.11 | 34.58 | 2,720,800 | +0.69(+2.04%) |
Sep 13, 2013 | 33.75 | 33.97 | 33.58 | 33.89 | 2,147,600 | +0.14(+0.41%) |
Sep 12, 2013 | 34.05 | 34.19 | 33.71 | 33.75 | 2,057,700 | -0.46(-1.34%) |
Sep 11, 2013 | 34.24 | 34.29 | 33.91 | 34.21 | 1,780,400 | -0.02(-0.06%) |
Sep 10, 2013 | 34.16 | 34.39 | 34.03 | 34.23 | 2,329,300 | +0.19(+0.56%) |
Sep 09, 2013 | 33.66 | 34.20 | 33.65 | 34.04 | 1,505,500 | +0.43(+1.28%) |
Sep 06, 2013 | 33.83 | 33.90 | 33.30 | 33.61 | 1,940,400 | -0.14(-0.41%) |
Sep 05, 2013 | 33.35 | 33.99 | 33.30 | 33.75 | 1,977,300 | +0.37(+1.11%) |
Sep 04, 2013 | 32.95 | 33.51 | 32.93 | 33.38 | 2,198,300 | +0.45(+1.37%) |
Sep 03, 2013 | 33.46 | 33.56 | 32.84 | 32.93 | 2,318,700 | -0.11(-0.33%) |
Aug 30, 2013 | 33.32 | 33.38 | 32.91 | 33.04 | 1,632,600 | -0.23(-0.69%) |
Aug 29, 2013 | 33.23 | 33.47 | 33.16 | 33.27 | 1,670,600 | -0.10(-0.30%) |
Aug 28, 2013 | 33.39 | 33.55 | 33.19 | 33.37 | 2,257,800 | -0.04(-0.12%) |
Aug 27, 2013 | 33.53 | 33.56 | 33.24 | 33.41 | 3,389,700 | -0.49(-1.45%) |
Aug 26, 2013 | 33.84 | 34.23 | 33.73 | 33.90 | 3,388,500 | +0.07(+0.21%) |
Aug 23, 2013 | 34.54 | 34.56 | 33.79 | 33.83 | 3,360,200 | -0.69(-2.00%) |
Aug 22, 2013 | 33.95 | 34.64 | 33.83 | 34.52 | 1,886,900 | +0.61(+1.80%) |
Aug 21, 2013 | 33.89 | 34.39 | 33.73 | 33.91 | 2,285,700 | -0.02(-0.06%) |
Aug 20, 2013 | 33.86 | 34.03 | 33.69 | 33.93 | 1,508,200 | +0.15(+0.44%) |
Aug 19, 2013 | 34.21 | 34.28 | 33.75 | 33.78 | 2,019,700 | -0.48(-1.40%) |
Aug 16, 2013 | 34.02 | 34.45 | 33.94 | 34.26 | 3,362,900 | +0.04(+0.12%) |
Aug 15, 2013 | 34.23 | 34.28 | 34.00 | 34.22 | 1,990,600 | -0.26(-0.75%) |
Aug 14, 2013 | 34.99 | 35.09 | 34.40 | 34.48 | 1,772,000 | -0.57(-1.63%) |
Aug 13, 2013 | 34.75 | 35.29 | 34.66 | 35.05 | 2,025,600 | +0.42(+1.21%) |
Aug 12, 2013 | 34.98 | 35.12 | 34.58 | 34.63 | 2,631,900 | -0.53(-1.51%) |
Aug 09, 2013 | 35.21 | 35.39 | 35.10 | 35.16 | 2,120,500 | -0.09(-0.26%) |
Aug 08, 2013 | 35.82 | 35.88 | 35.22 | 35.25 | 2,351,500 | -4.79(-11.96%) |
Aug 07, 2013 | 40.28 | 40.30 | 39.80 | 40.04 | 3,243,669 | -0.38(-0.94%) |
Aug 06, 2013 | 40.87 | 41.07 | 40.37 | 40.42 | 2,503,055 | -0.50(-1.22%) |
Aug 05, 2013 | 41.33 | 41.35 | 40.87 | 40.92 | 2,858,055 | +5.23(+14.65%) |
Aug 02, 2013 | 35.37 | 35.69 | 35.18 | 35.69 | 1,915,300 | +0.14(+0.39%) |
Aug 01, 2013 | 35.04 | 35.56 | 35.04 | 35.55 | 2,390,100 | +0.74(+2.13%) |
Jul 31, 2013 | 34.80 | 35.06 | 34.61 | 34.81 | 2,944,400 | +0.12(+0.35%) |
Jul 30, 2013 | 34.35 | 34.79 | 34.22 | 34.69 | 2,938,700 | +0.48(+1.40%) |
Jul 29, 2013 | 34.57 | 34.69 | 34.03 | 34.21 | 3,018,400 | -0.38(-1.10%) |
Jul 26, 2013 | 35.16 | 35.28 | 34.37 | 34.59 | 4,234,200 | -0.56(-1.59%) |
Jul 25, 2013 | 34.90 | 35.19 | 34.72 | 35.15 | 1,967,000 | +0.21(+0.60%) |
Jul 24, 2013 | 34.97 | 35.12 | 34.79 | 34.94 | 1,870,400 | -0.08(-0.23%) |
Jul 23, 2013 | 35.22 | 35.25 | 34.96 | 35.02 | 1,846,700 | -0.04(-0.11%) |
Jul 22, 2013 | 35.62 | 35.64 | 35.00 | 35.06 | 1,405,600 | -0.46(-1.30%) |
Jul 19, 2013 | 35.21 | 35.58 | 35.08 | 35.52 | 2,211,100 | +0.36(+1.02%) |
Jul 18, 2013 | 35.30 | 35.33 | 35.07 | 35.16 | 1,316,100 | +0.00(+0.00%) |
Jul 17, 2013 | 35.30 | 35.31 | 35.05 | 35.16 | 1,163,000 | +0.05(+0.14%) |
Jul 16, 2013 | 35.46 | 35.50 | 35.01 | 35.11 | 2,262,900 | -0.33(-0.93%) |
Jul 15, 2013 | 35.24 | 35.75 | 35.09 | 35.44 | 2,300,000 | +0.36(+1.03%) |
Jul 12, 2013 | 35.12 | 35.30 | 34.87 | 35.08 | 3,882,100 | -1.42(-3.89%) |
Jul 11, 2013 | 36.46 | 36.67 | 36.43 | 36.50 | 4,809,742 | +1.37(+3.90%) |
Jul 10, 2013 | 35.30 | 35.48 | 35.01 | 35.13 | 2,295,400 | -0.19(-0.54%) |
Jul 09, 2013 | 35.00 | 35.39 | 34.99 | 35.32 | 3,462,000 | +0.54(+1.55%) |
Jul 08, 2013 | 34.80 | 34.98 | 34.61 | 34.78 | 2,196,500 | +0.21(+0.61%) |
Jul 05, 2013 | 34.41 | 34.65 | 34.25 | 34.57 | 1,332,600 | +0.41(+1.20%) |
Jul 03, 2013 | 34.15 | 34.32 | 33.94 | 34.16 | 1,455,000 | -0.25(-0.73%) |
Jul 02, 2013 | 34.39 | 34.73 | 34.03 | 34.41 | 3,238,400 | +0.01(+0.03%) |
Jul 01, 2013 | 33.63 | 34.65 | 33.47 | 34.40 | 7,063,900 | +1.45(+4.40%) |
Jun 28, 2013 | 32.77 | 33.01 | 32.52 | 32.95 | 19,620,400 | +0.07(+0.21%) |
Jun 27, 2013 | 32.29 | 33.03 | 32.28 | 32.88 | 4,915,100 | +0.87(+2.72%) |
Jun 26, 2013 | 32.22 | 32.25 | 31.98 | 32.01 | 4,870,000 | +0.03(+0.09%) |
Jun 25, 2013 | 31.97 | 32.11 | 31.70 | 31.98 | 4,866,100 | +0.26(+0.82%) |
Jun 24, 2013 | 32.16 | 32.16 | 31.72 | 31.72 | 4,698,400 | -0.69(-2.13%) |
Jun 21, 2013 | 32.53 | 32.53 | 31.88 | 32.41 | 5,695,400 | +0.15(+0.46%) |
Jun 20, 2013 | 33.10 | 33.10 | 32.15 | 32.26 | 6,452,300 | -1.13(-3.38%) |
Jun 19, 2013 | 33.78 | 33.82 | 33.37 | 33.39 | 4,075,600 | -0.36(-1.07%) |
Jun 18, 2013 | 33.35 | 33.90 | 33.32 | 33.75 | 2,490,300 | +0.36(+1.08%) |
Jun 17, 2013 | 33.50 | 33.67 | 33.19 | 33.39 | 4,015,900 | +0.08(+0.24%) |
Jun 14, 2013 | 33.46 | 33.63 | 33.22 | 33.31 | 3,633,500 | -0.14(-0.42%) |
Jun 13, 2013 | 33.25 | 33.54 | 33.00 | 33.45 | 2,700,700 | +0.14(+0.42%) |
Jun 12, 2013 | 33.90 | 33.91 | 33.13 | 33.31 | 3,877,000 | -0.40(-1.19%) |
Jun 11, 2013 | 33.97 | 34.15 | 33.68 | 33.71 | 4,953,100 | -0.72(-2.09%) |
Jun 10, 2013 | 34.29 | 34.52 | 34.16 | 34.43 | 3,414,300 | +0.15(+0.44%) |
Jun 07, 2013 | 33.89 | 34.82 | 33.79 | 34.28 | 2,861,100 | +0.72(+2.15%) |
Jun 06, 2013 | 33.28 | 33.56 | 33.09 | 33.56 | 2,155,000 | +0.28(+0.84%) |
Jun 05, 2013 | 33.55 | 33.64 | 33.22 | 33.28 | 3,814,500 | -0.42(-1.25%) |
Jun 04, 2013 | 33.78 | 34.06 | 33.63 | 33.70 | 3,297,300 | -0.13(-0.38%) |
Jun 03, 2013 | 33.82 | 33.95 | 33.49 | 33.83 | 3,652,300 | +0.02(+0.06%) |
May 31, 2013 | 34.08 | 34.34 | 33.81 | 33.81 | 2,815,900 | -0.39(-1.14%) |
May 30, 2013 | 34.23 | 34.52 | 34.11 | 34.20 | 2,650,900 | -0.02(-0.06%) |
May 29, 2013 | 34.24 | 34.39 | 34.12 | 34.22 | 2,404,800 | -0.28(-0.81%) |
May 28, 2013 | 34.58 | 34.69 | 34.44 | 34.50 | 1,699,000 | +0.23(+0.67%) |
May 24, 2013 | 33.89 | 34.36 | 33.74 | 34.27 | 2,687,500 | +0.21(+0.62%) |
May 23, 2013 | 33.82 | 34.22 | 33.79 | 34.06 | 3,270,100 | -0.02(-0.06%) |
May 22, 2013 | 34.26 | 34.31 | 33.91 | 34.08 | 4,254,700 | -0.18(-0.53%) |
May 21, 2013 | 34.22 | 34.40 | 34.18 | 34.26 | 1,222,200 | +0.02(+0.06%) |
May 20, 2013 | 34.15 | 34.32 | 34.08 | 34.24 | 2,502,300 | -0.02(-0.06%) |
May 17, 2013 | 33.91 | 34.43 | 33.91 | 34.26 | 1,978,100 | +0.35(+1.03%) |
May 16, 2013 | 34.08 | 34.08 | 33.83 | 33.91 | 2,921,400 | -0.24(-0.70%) |
May 15, 2013 | 34.00 | 34.17 | 33.79 | 34.15 | 2,278,500 | +0.04(+0.12%) |
May 14, 2013 | 33.84 | 34.24 | 33.80 | 34.11 | 2,220,900 | +0.25(+0.74%) |
May 13, 2013 | 33.84 | 33.97 | 33.74 | 33.86 | 1,488,000 | -0.01(-0.03%) |
May 10, 2013 | 33.91 | 34.00 | 33.71 | 33.87 | 5,058,600 | -0.09(-0.27%) |
May 09, 2013 | 33.65 | 34.01 | 33.61 | 33.96 | 2,889,400 | +0.19(+0.56%) |
May 08, 2013 | 33.11 | 33.78 | 33.06 | 33.77 | 3,539,700 | +0.62(+1.87%) |
May 07, 2013 | 32.98 | 33.17 | 32.83 | 33.15 | 1,934,300 | +0.30(+0.91%) |
May 06, 2013 | 31.99 | 32.88 | 31.96 | 32.85 | 2,480,900 | +0.82(+2.56%) |
May 03, 2013 | 32.04 | 32.68 | 31.99 | 32.03 | 4,216,700 | +0.28(+0.88%) |
May 02, 2013 | 31.52 | 31.99 | 31.51 | 31.75 | 5,629,200 | +0.25(+0.79%) |
May 01, 2013 | 31.98 | 32.26 | 31.49 | 31.50 | 4,341,800 | -0.62(-1.93%) |
Apr 30, 2013 | 32.23 | 32.47 | 32.00 | 32.12 | 4,622,000 | -0.04(-0.12%) |
Apr 29, 2013 | 31.58 | 32.43 | 31.52 | 32.16 | 5,541,200 | +0.74(+2.36%) |
Apr 26, 2013 | 32.31 | 32.95 | 31.37 | 31.42 | 11,433,300 | +0.34(+1.09%) |
Apr 25, 2013 | 30.75 | 31.20 | 30.65 | 31.08 | 3,418,400 | +0.38(+1.24%) |
Apr 24, 2013 | 30.98 | 31.16 | 30.62 | 30.70 | 3,537,100 | -0.35(-1.13%) |
Apr 23, 2013 | 30.98 | 31.23 | 30.75 | 31.05 | 2,091,100 | +0.26(+0.84%) |
Apr 22, 2013 | 31.32 | 31.42 | 30.75 | 30.79 | 3,065,900 | -0.53(-1.69%) |
Apr 19, 2013 | 31.03 | 31.36 | 30.91 | 31.32 | 2,707,400 | +0.44(+1.42%) |
Apr 18, 2013 | 31.18 | 31.20 | 30.75 | 30.88 | 2,147,400 | -0.29(-0.93%) |
Apr 17, 2013 | 31.36 | 31.41 | 30.77 | 31.17 | 2,849,100 | -2.25(-6.73%) |
Apr 16, 2013 | 33.31 | 33.45 | 33.10 | 33.42 | 2,920,721 | +2.06(+6.57%) |
Apr 15, 2013 | 32.06 | 32.30 | 31.29 | 31.36 | 3,116,100 | -0.89(-2.76%) |
Apr 12, 2013 | 32.62 | 32.67 | 32.11 | 32.25 | 2,499,400 | -0.46(-1.41%) |
Apr 11, 2013 | 32.47 | 32.77 | 32.43 | 32.71 | 2,836,400 | +0.27(+0.83%) |
Apr 10, 2013 | 31.81 | 32.50 | 31.71 | 32.44 | 2,783,600 | +0.76(+2.40%) |
Apr 09, 2013 | 31.31 | 31.79 | 31.11 | 31.68 | 4,100,200 | +0.51(+1.64%) |
Apr 08, 2013 | 31.02 | 31.33 | 31.02 | 31.17 | 2,513,200 | +0.06(+0.19%) |
Apr 05, 2013 | 31.21 | 31.37 | 30.95 | 31.11 | 2,617,700 | -0.48(-1.52%) |
Apr 04, 2013 | 31.52 | 31.84 | 31.38 | 31.59 | 2,099,900 | +0.06(+0.19%) |
Apr 03, 2013 | 31.69 | 31.96 | 31.43 | 31.53 | 3,797,500 | -0.11(-0.35%) |
Apr 02, 2013 | 31.81 | 31.95 | 31.49 | 31.64 | 3,285,600 | -0.11(-0.35%) |
Apr 01, 2013 | 32.10 | 32.16 | 31.57 | 31.75 | 2,419,700 | -0.25(-0.78%) |
Mar 28, 2013 | 31.20 | 32.07 | 31.10 | 32.00 | 4,185,600 | +0.82(+2.63%) |
Mar 27, 2013 | 31.04 | 31.22 | 30.89 | 31.18 | 1,773,100 | -0.08(-0.26%) |
Mar 26, 2013 | 31.15 | 31.26 | 30.96 | 31.26 | 1,801,800 | +0.27(+0.87%) |
Mar 25, 2013 | 31.32 | 31.44 | 30.83 | 30.99 | 1,628,500 | -0.25(-0.80%) |
Mar 22, 2013 | 30.98 | 31.25 | 30.91 | 31.24 | 2,608,600 | +0.36(+1.17%) |
Mar 21, 2013 | 31.33 | 31.47 | 30.87 | 30.88 | 3,052,100 | -0.58(-1.84%) |
Mar 20, 2013 | 31.45 | 31.60 | 31.35 | 31.46 | 2,476,500 | +0.23(+0.74%) |
Mar 19, 2013 | 31.43 | 31.43 | 30.81 | 31.23 | 2,672,500 | -0.11(-0.35%) |
Mar 18, 2013 | 31.25 | 31.60 | 31.23 | 31.34 | 1,926,600 | -0.28(-0.89%) |
Mar 15, 2013 | 31.71 | 31.87 | 31.51 | 31.62 | 2,432,700 | -0.26(-0.82%) |
Mar 14, 2013 | 31.82 | 31.99 | 31.76 | 31.88 | 1,634,200 | +0.15(+0.47%) |
Mar 13, 2013 | 31.71 | 31.83 | 31.55 | 31.73 | 1,848,000 | -2.55(-7.44%) |
Mar 12, 2013 | 33.97 | 34.37 | 33.91 | 34.28 | 6,411,206 | +2.04(+6.33%) |
Mar 11, 2013 | 31.99 | 32.25 | 31.96 | 32.24 | 1,321,500 | +0.16(+0.50%) |
Mar 08, 2013 | 31.97 | 32.14 | 31.80 | 32.08 | 1,947,200 | +0.24(+0.75%) |
Mar 07, 2013 | 32.25 | 32.25 | 31.83 | 31.84 | 2,341,400 | -0.39(-1.21%) |
Mar 06, 2013 | 32.47 | 32.49 | 32.13 | 32.23 | 1,543,600 | -0.04(-0.12%) |
Mar 05, 2013 | 32.03 | 32.42 | 32.01 | 32.27 | 2,355,800 | +0.78(+2.48%) |
Mar 04, 2013 | 31.47 | 31.55 | 31.32 | 31.49 | 3,920,417 | -0.18(-0.57%) |
Mar 01, 2013 | 31.80 | 32.11 | 31.56 | 31.67 | 2,594,900 | -0.34(-1.06%) |
Feb 28, 2013 | 31.94 | 32.33 | 31.87 | 32.01 | 2,774,100 | +0.09(+0.28%) |
Feb 27, 2013 | 31.18 | 32.03 | 31.09 | 31.92 | 2,701,800 | +0.65(+2.08%) |
Feb 26, 2013 | 31.43 | 31.51 | 31.21 | 31.27 | 3,316,800 | -0.03(-0.10%) |
Feb 25, 2013 | 31.97 | 32.01 | 31.29 | 31.30 | 2,572,600 | -0.55(-1.73%) |
Feb 22, 2013 | 31.91 | 32.05 | 31.73 | 31.85 | 1,939,100 | +0.09(+0.28%) |
Feb 21, 2013 | 32.13 | 32.13 | 31.44 | 31.76 | 3,787,800 | -0.54(-1.67%) |
Feb 20, 2013 | 32.25 | 32.43 | 32.07 | 32.30 | 3,590,100 | -0.04(-0.12%) |
Feb 19, 2013 | 32.03 | 32.34 | 31.96 | 32.34 | 2,332,200 | +0.29(+0.90%) |
Feb 15, 2013 | 31.99 | 32.21 | 31.90 | 32.05 | 3,823,000 | +0.18(+0.56%) |
Feb 14, 2013 | 31.25 | 31.87 | 31.25 | 31.87 | 3,178,000 | +0.37(+1.17%) |
Feb 13, 2013 | 30.87 | 31.55 | 30.87 | 31.50 | 3,430,200 | +0.49(+1.58%) |
Feb 12, 2013 | 30.82 | 31.02 | 30.75 | 31.01 | 2,111,700 | -0.16(-0.51%) |
Feb 11, 2013 | 31.10 | 31.25 | 31.06 | 31.17 | 2,616,653 | +0.41(+1.33%) |
Feb 08, 2013 | 30.52 | 30.84 | 30.46 | 30.76 | 1,802,700 | +0.32(+1.05%) |
Feb 07, 2013 | 30.37 | 30.50 | 30.13 | 30.44 | 2,131,000 | +0.00(+0.00%) |
Feb 06, 2013 | 30.42 | 30.59 | 30.15 | 30.44 | 3,505,100 | -0.16(-0.52%) |
Feb 05, 2013 | 30.13 | 30.74 | 30.05 | 30.60 | 2,636,000 | +0.59(+1.97%) |
Feb 04, 2013 | 30.06 | 30.13 | 29.96 | 30.01 | 2,461,100 | -0.24(-0.79%) |