Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 141.40 | 146.40 | 139.43 | 146.00 | 2,050,502 | +4.20(+2.96%) |
Apr 29, 2014 | 139.20 | 142.20 | 139.20 | 141.80 | 1,125,068 | +2.80(+2.01%) |
Apr 28, 2014 | 140.40 | 142.20 | 135.60 | 139.00 | 1,296,829 | -0.80(-0.57%) |
Apr 25, 2014 | 141.60 | 142.00 | 138.60 | 139.80 | 996,252 | -2.60(-1.83%) |
Apr 24, 2014 | 143.20 | 143.60 | 141.20 | 142.40 | 808,574 | -0.20(-0.14%) |
Apr 23, 2014 | 145.20 | 145.40 | 142.20 | 142.60 | 986,227 | -2.40(-1.66%) |
Apr 22, 2014 | 141.20 | 145.00 | 141.20 | 145.00 | 1,055,256 | +4.20(+2.98%) |
Apr 21, 2014 | 144.20 | 145.60 | 140.80 | 140.80 | 1,270,908 | -2.40(-1.68%) |
Apr 17, 2014 | 143.20 | 143.20 | 143.20 | 143.20 | 1,302,015 | +0.80(+0.56%) |
Apr 16, 2014 | 142.00 | 143.80 | 139.20 | 142.40 | 1,314,277 | +1.20(+0.85%) |
Apr 15, 2014 | 142.40 | 144.38 | 135.20 | 141.20 | 2,137,680 | -0.80(-0.56%) |
Apr 14, 2014 | 145.20 | 146.60 | 140.20 | 142.00 | 1,736,891 | +1.20(+0.85%) |
Apr 11, 2014 | 134.60 | 145.00 | 134.60 | 140.80 | 2,350,621 | +2.00(+1.44%) |
Apr 10, 2014 | 143.60 | 147.80 | 138.30 | 138.80 | 5,234,945 | +10.80(+8.44%) |
Apr 09, 2014 | 124.00 | 128.80 | 123.00 | 128.00 | 1,620,278 | +5.80(+4.75%) |
Apr 08, 2014 | 121.00 | 124.20 | 117.00 | 122.20 | 1,408,716 | +1.20(+0.99%) |
Apr 07, 2014 | 124.20 | 125.80 | 116.60 | 121.00 | 1,935,594 | -3.00(-2.42%) |
Apr 04, 2014 | 131.00 | 133.60 | 123.20 | 124.00 | 1,833,525 | -5.80(-4.47%) |
Apr 03, 2014 | 127.60 | 132.00 | 127.60 | 129.80 | 1,338,374 | +2.60(+2.04%) |
Apr 02, 2014 | 127.80 | 129.40 | 126.20 | 127.20 | 671,742 | -0.60(-0.47%) |
Apr 01, 2014 | 125.80 | 128.20 | 125.79 | 127.80 | 1,064,919 | +2.40(+1.91%) |
Mar 31, 2014 | 130.00 | 131.00 | 124.40 | 125.40 | 1,543,555 | -3.20(-2.49%) |
Mar 28, 2014 | 127.60 | 130.60 | 126.80 | 128.60 | 602,111 | +1.00(+0.78%) |
Mar 27, 2014 | 129.60 | 129.80 | 123.40 | 127.60 | 1,152,238 | -2.40(-1.85%) |
Mar 26, 2014 | 134.20 | 135.00 | 129.40 | 130.00 | 778,856 | -3.40(-2.55%) |
Mar 25, 2014 | 133.00 | 134.80 | 131.00 | 133.40 | 704,603 | +3.00(+2.30%) |
Mar 24, 2014 | 133.60 | 135.80 | 128.60 | 130.40 | 848,513 | -2.40(-1.81%) |
Mar 21, 2014 | 137.80 | 138.00 | 132.80 | 132.80 | 1,016,047 | -4.60(-3.35%) |
Mar 20, 2014 | 136.20 | 137.80 | 135.20 | 137.40 | 504,825 | +0.80(+0.59%) |
Mar 19, 2014 | 137.80 | 138.40 | 136.00 | 136.60 | 472,661 | -1.00(-0.73%) |
Mar 18, 2014 | 137.80 | 139.20 | 137.10 | 137.60 | 718,932 | +0.20(+0.15%) |
Mar 17, 2014 | 138.40 | 138.60 | 136.40 | 137.40 | 649,692 | +1.20(+0.88%) |
Mar 14, 2014 | 135.20 | 139.00 | 134.80 | 136.20 | 745,736 | +0.80(+0.59%) |
Mar 13, 2014 | 141.00 | 141.00 | 134.90 | 135.40 | 1,164,008 | -3.00(-2.17%) |
Mar 12, 2014 | 133.20 | 139.00 | 131.80 | 138.40 | 1,774,369 | +9.60(+7.45%) |
Mar 11, 2014 | 129.00 | 132.60 | 128.00 | 128.80 | 710,762 | +0.20(+0.16%) |
Mar 10, 2014 | 130.60 | 130.60 | 127.60 | 128.60 | 818,876 | -2.60(-1.98%) |
Mar 07, 2014 | 133.80 | 134.60 | 131.00 | 131.20 | 630,166 | -1.60(-1.20%) |
Mar 06, 2014 | 135.00 | 135.60 | 131.20 | 132.80 | 1,212,305 | -1.80(-1.34%) |
Mar 05, 2014 | 135.80 | 137.20 | 134.20 | 134.60 | 760,452 | -0.80(-0.59%) |
Mar 04, 2014 | 133.60 | 136.20 | 133.60 | 135.40 | 918,185 | +3.80(+2.89%) |
Mar 03, 2014 | 129.60 | 132.80 | 127.20 | 131.60 | 986,134 | -0.20(-0.15%) |
Feb 28, 2014 | 136.00 | 136.20 | 130.20 | 131.80 | 1,066,004 | -3.00(-2.23%) |
Feb 27, 2014 | 131.60 | 135.00 | 130.40 | 134.80 | 962,917 | +2.20(+1.66%) |
Feb 26, 2014 | 134.80 | 135.60 | 131.60 | 132.60 | 1,044,157 | -1.40(-1.04%) |
Feb 25, 2014 | 130.00 | 135.00 | 127.00 | 134.00 | 1,088,865 | +3.40(+2.60%) |
Feb 24, 2014 | 129.30 | 133.40 | 129.20 | 130.60 | 1,446,507 | -2.80(-2.10%) |
Feb 21, 2014 | 132.00 | 137.40 | 130.80 | 133.40 | 2,532,330 | +2.80(+2.14%) |
Feb 20, 2014 | 128.80 | 131.60 | 126.40 | 130.60 | 1,401,170 | +2.40(+1.87%) |
Feb 19, 2014 | 125.40 | 131.00 | 125.20 | 128.20 | 1,784,881 | +2.80(+2.23%) |
Feb 18, 2014 | 120.40 | 127.00 | 119.20 | 125.40 | 2,200,937 | +7.00(+5.91%) |
Feb 14, 2014 | 119.60 | 118.40 | 118.40 | 118.40 | 647,340 | -0.80(-0.67%) |
Feb 13, 2014 | 114.80 | 119.80 | 114.40 | 119.20 | 998,305 | +3.00(+2.58%) |
Feb 12, 2014 | 114.60 | 116.80 | 114.60 | 116.20 | 651,013 | +1.20(+1.04%) |
Feb 11, 2014 | 114.00 | 115.60 | 113.00 | 115.00 | 1,044,136 | +2.20(+1.95%) |
Feb 10, 2014 | 113.40 | 113.80 | 111.30 | 112.80 | 693,434 | -1.20(-1.05%) |
Feb 07, 2014 | 112.20 | 114.80 | 111.20 | 114.00 | 1,133,378 | +2.00(+1.79%) |
Feb 06, 2014 | 108.60 | 112.40 | 108.57 | 112.00 | 958,884 | +3.00(+2.75%) |
Feb 05, 2014 | 107.60 | 109.20 | 105.20 | 109.00 | 823,322 | +2.20(+2.06%) |
Feb 04, 2014 | 107.40 | 108.60 | 104.60 | 106.80 | 668,429 | +0.20(+0.19%) |
Feb 03, 2014 | 110.40 | 111.80 | 106.20 | 106.60 | 949,651 | -4.40(-3.96%) |
Jan 31, 2014 | 110.60 | 113.00 | 109.80 | 111.00 | 982,148 | -2.40(-2.12%) |
Jan 30, 2014 | 108.80 | 113.40 | 108.80 | 113.40 | 994,352 | +6.20(+5.78%) |
Jan 29, 2014 | 109.20 | 110.40 | 106.60 | 107.20 | 793,623 | -3.80(-3.42%) |
Jan 28, 2014 | 108.20 | 111.80 | 108.20 | 111.00 | 798,639 | +2.40(+2.21%) |
Jan 27, 2014 | 109.40 | 110.00 | 105.20 | 108.60 | 1,185,935 | -0.80(-0.73%) |
Jan 24, 2014 | 113.20 | 113.40 | 109.20 | 109.40 | 1,391,504 | -5.00(-4.37%) |
Jan 23, 2014 | 116.00 | 116.40 | 113.00 | 114.40 | 1,003,601 | -2.00(-1.72%) |
Jan 22, 2014 | 115.20 | 117.00 | 114.20 | 116.40 | 778,926 | +1.00(+0.87%) |
Jan 21, 2014 | 118.20 | 118.40 | 113.90 | 115.40 | 1,034,762 | -1.60(-1.37%) |
Jan 17, 2014 | 113.40 | 117.00 | 117.00 | 117.00 | 2,158,770 | +5.20(+4.65%) |
Jan 16, 2014 | 110.00 | 112.40 | 107.60 | 111.80 | 1,131,631 | +1.80(+1.64%) |
Jan 15, 2014 | 113.00 | 113.00 | 110.00 | 110.00 | 771,323 | -2.80(-2.48%) |
Jan 14, 2014 | 111.80 | 113.80 | 110.80 | 112.80 | 731,054 | +1.60(+1.44%) |
Jan 13, 2014 | 111.80 | 112.30 | 110.20 | 111.20 | 943,016 | -0.80(-0.71%) |
Jan 10, 2014 | 114.00 | 114.40 | 111.60 | 112.00 | 851,666 | -1.60(-1.41%) |
Jan 09, 2014 | 113.80 | 115.00 | 111.00 | 113.60 | 1,606,775 | +0.60(+0.53%) |
Jan 08, 2014 | 109.40 | 114.20 | 109.00 | 113.00 | 2,857,318 | +6.80(+6.40%) |
Jan 07, 2014 | 108.00 | 108.40 | 105.40 | 106.20 | 1,074,615 | -1.20(-1.12%) |
Jan 06, 2014 | 110.00 | 110.20 | 107.20 | 107.40 | 1,469,129 | -2.00(-1.83%) |
Jan 03, 2014 | 106.60 | 110.40 | 106.00 | 109.40 | 2,745,099 | +8.60(+8.53%) |
Jan 02, 2014 | 101.00 | 103.40 | 100.20 | 100.80 | 1,001,705 | -0.40(-0.40%) |
Dec 31, 2013 | 101.60 | 101.20 | 101.20 | 101.20 | 874,870 | +0.20(+0.20%) |
Dec 30, 2013 | 101.60 | 102.00 | 100.00 | 101.00 | 828,279 | -0.80(-0.79%) |
Dec 27, 2013 | 103.60 | 104.40 | 101.60 | 101.80 | 661,278 | -1.60(-1.55%) |
Dec 26, 2013 | 104.20 | 105.00 | 103.00 | 103.40 | 612,951 | -0.20(-0.19%) |
Dec 24, 2013 | 105.60 | 105.80 | 102.70 | 103.60 | 587,487 | -1.20(-1.15%) |
Dec 23, 2013 | 100.40 | 106.00 | 100.20 | 104.80 | 1,751,171 | +5.00(+5.01%) |
Dec 20, 2013 | 102.00 | 102.00 | 94.60 | 99.80 | 3,887,423 | -3.60(-3.48%) |
Dec 19, 2013 | 108.50 | 108.80 | 102.80 | 103.40 | 3,470,658 | -11.80(-10.24%) |
Dec 18, 2013 | 115.00 | 116.40 | 111.60 | 115.20 | 1,347,214 | +1.60(+1.41%) |
Dec 17, 2013 | 117.40 | 117.40 | 112.20 | 113.60 | 950,303 | -2.40(-2.07%) |
Dec 16, 2013 | 111.60 | 116.80 | 111.20 | 116.00 | 1,210,902 | +4.80(+4.32%) |
Dec 13, 2013 | 112.20 | 112.40 | 110.20 | 111.20 | 692,174 | -0.60(-0.54%) |
Dec 12, 2013 | 111.00 | 112.80 | 111.00 | 111.80 | 932,272 | +0.80(+0.72%) |
Dec 11, 2013 | 114.00 | 114.40 | 111.00 | 111.00 | 1,109,307 | -3.00(-2.63%) |
Dec 10, 2013 | 113.00 | 114.80 | 109.20 | 114.00 | 1,422,607 | +0.20(+0.18%) |
Dec 09, 2013 | 116.00 | 117.00 | 112.60 | 113.80 | 1,272,187 | -1.20(-1.04%) |
Dec 06, 2013 | 115.00 | 119.20 | 114.40 | 115.00 | 2,304,925 | +2.60(+2.31%) |
Dec 05, 2013 | 119.00 | 119.40 | 109.20 | 112.40 | 3,306,939 | -7.60(-6.33%) |
Dec 04, 2013 | 123.00 | 123.00 | 115.60 | 120.00 | 2,665,171 | -2.20(-1.80%) |
Dec 03, 2013 | 120.60 | 122.80 | 118.40 | 122.20 | 2,093,014 | +1.60(+1.33%) |
Dec 02, 2013 | 119.20 | 122.00 | 118.00 | 120.60 | 1,822,455 | +2.20(+1.86%) |
Nov 29, 2013 | 118.40 | 119.00 | 117.20 | 118.40 | 679,802 | +1.80(+1.54%) |
Nov 27, 2013 | 117.60 | 119.00 | 115.40 | 116.60 | 1,620,090 | +1.40(+1.22%) |
Nov 26, 2013 | 112.20 | 116.80 | 111.60 | 115.20 | 1,669,542 | +4.20(+3.78%) |
Nov 25, 2013 | 109.40 | 112.60 | 108.80 | 111.00 | 1,195,368 | +3.00(+2.78%) |
Nov 22, 2013 | 106.20 | 108.00 | 106.10 | 108.00 | 968,003 | +2.40(+2.27%) |
Nov 21, 2013 | 104.40 | 107.00 | 103.40 | 105.60 | 1,399,297 | +3.60(+3.53%) |
Nov 20, 2013 | 102.00 | 103.40 | 101.00 | 102.00 | 583,940 | +0.60(+0.59%) |
Nov 19, 2013 | 103.20 | 104.30 | 100.80 | 101.40 | 921,013 | -2.20(-2.12%) |
Nov 18, 2013 | 105.60 | 106.00 | 102.60 | 103.60 | 981,441 | -1.60(-1.52%) |
Nov 15, 2013 | 104.40 | 105.80 | 104.40 | 105.20 | 517,809 | +0.80(+0.77%) |
Nov 14, 2013 | 105.40 | 106.00 | 104.20 | 104.40 | 704,517 | -0.80(-0.76%) |
Nov 13, 2013 | 104.00 | 105.60 | 103.60 | 105.20 | 689,252 | +0.80(+0.77%) |
Nov 12, 2013 | 104.40 | 105.60 | 103.40 | 104.40 | 508,377 | +0.00(+0.00%) |
Nov 11, 2013 | 104.80 | 106.20 | 104.20 | 104.40 | 572,782 | -0.60(-0.57%) |
Nov 08, 2013 | 102.80 | 105.00 | 102.80 | 105.00 | 912,674 | +2.40(+2.34%) |
Nov 07, 2013 | 103.50 | 105.00 | 101.20 | 102.60 | 1,105,035 | -0.40(-0.39%) |
Nov 06, 2013 | 107.00 | 107.20 | 102.80 | 103.00 | 1,227,183 | -3.20(-3.01%) |
Nov 05, 2013 | 107.20 | 108.40 | 106.00 | 106.20 | 1,266,279 | -1.20(-1.12%) |
Nov 04, 2013 | 106.20 | 107.80 | 105.40 | 107.40 | 1,013,503 | +2.00(+1.90%) |
Nov 01, 2013 | 107.40 | 108.00 | 104.60 | 105.40 | 1,323,769 | -1.20(-1.13%) |
Oct 31, 2013 | 105.80 | 106.60 | 104.46 | 106.60 | 1,176,651 | +2.40(+2.30%) |
Oct 30, 2013 | 104.00 | 106.00 | 103.60 | 104.20 | 1,304,327 | +0.60(+0.58%) |
Oct 29, 2013 | 101.20 | 103.80 | 101.00 | 103.60 | 1,091,657 | +3.00(+2.98%) |
Oct 28, 2013 | 102.60 | 103.40 | 100.20 | 100.60 | 880,989 | -1.80(-1.76%) |
Oct 25, 2013 | 104.20 | 104.40 | 100.60 | 102.40 | 1,164,610 | -2.00(-1.92%) |
Oct 24, 2013 | 103.20 | 105.00 | 102.40 | 104.40 | 710,612 | +2.00(+1.95%) |
Oct 23, 2013 | 101.60 | 103.00 | 101.00 | 102.40 | 815,755 | -0.80(-0.78%) |
Oct 22, 2013 | 105.40 | 106.00 | 100.40 | 103.20 | 1,257,669 | -1.80(-1.71%) |
Oct 21, 2013 | 107.40 | 108.00 | 105.00 | 105.00 | 808,469 | -1.00(-0.94%) |
Oct 18, 2013 | 108.60 | 108.80 | 105.60 | 106.00 | 1,144,535 | -1.00(-0.93%) |
Oct 17, 2013 | 103.60 | 107.00 | 102.80 | 107.00 | 1,839,985 | +4.20(+4.09%) |
Oct 16, 2013 | 103.00 | 103.80 | 102.00 | 102.80 | 1,169,918 | +0.60(+0.59%) |
Oct 15, 2013 | 102.60 | 104.00 | 101.40 | 102.20 | 1,301,572 | +0.80(+0.79%) |
Oct 14, 2013 | 98.40 | 101.60 | 97.40 | 101.40 | 1,016,538 | +1.60(+1.60%) |
Oct 11, 2013 | 100.40 | 101.40 | 99.40 | 99.80 | 1,152,726 | -0.20(-0.20%) |
Oct 10, 2013 | 99.60 | 102.00 | 99.40 | 100.00 | 1,975,265 | +3.40(+3.52%) |
Oct 09, 2013 | 100.40 | 101.00 | 95.00 | 96.60 | 2,299,271 | -3.40(-3.40%) |
Oct 08, 2013 | 104.80 | 105.40 | 98.20 | 100.00 | 2,309,206 | -4.00(-3.85%) |
Oct 07, 2013 | 104.40 | 106.60 | 103.60 | 104.00 | 1,599,805 | +0.20(+0.19%) |
Oct 04, 2013 | 103.00 | 105.20 | 102.60 | 103.80 | 2,371,029 | +2.20(+2.17%) |
Oct 03, 2013 | 103.60 | 105.97 | 101.60 | 101.60 | 3,311,162 | +1.40(+1.40%) |
Oct 02, 2013 | 99.00 | 101.20 | 98.80 | 100.20 | 1,912,542 | +1.40(+1.42%) |
Oct 01, 2013 | 96.20 | 99.80 | 95.44 | 98.80 | 1,923,737 | +3.60(+3.78%) |
Sep 30, 2013 | 90.60 | 98.00 | 90.20 | 95.20 | 2,350,237 | +1.20(+1.28%) |
Sep 27, 2013 | 91.60 | 95.00 | 91.00 | 94.00 | 2,641,746 | -1.60(-1.67%) |
Sep 26, 2013 | 97.80 | 98.40 | 94.40 | 95.60 | 1,460,621 | -2.20(-2.25%) |
Sep 25, 2013 | 99.00 | 99.80 | 94.30 | 97.80 | 2,406,163 | -1.00(-1.01%) |
Sep 24, 2013 | 99.40 | 101.60 | 98.00 | 98.80 | 3,563,787 | +2.20(+2.28%) |
Sep 23, 2013 | 93.40 | 97.00 | 92.60 | 96.60 | 2,314,182 | +3.20(+3.43%) |
Sep 20, 2013 | 92.40 | 95.80 | 91.60 | 93.40 | 3,518,838 | +1.80(+1.97%) |
Sep 19, 2013 | 84.20 | 93.00 | 82.60 | 91.60 | 5,678,921 | +17.40(+23.45%) |
Sep 18, 2013 | 74.80 | 75.80 | 73.60 | 74.20 | 1,711,893 | +0.20(+0.27%) |
Sep 17, 2013 | 72.60 | 74.20 | 72.40 | 74.00 | 636,033 | +2.00(+2.78%) |
Sep 16, 2013 | 72.80 | 73.40 | 72.00 | 72.00 | 915,365 | +0.40(+0.56%) |
Sep 13, 2013 | 73.00 | 73.00 | 70.60 | 71.60 | 672,213 | -0.60(-0.83%) |
Sep 12, 2013 | 73.80 | 74.00 | 72.00 | 72.20 | 694,632 | -1.00(-1.37%) |
Sep 11, 2013 | 74.80 | 75.00 | 73.20 | 73.20 | 797,251 | -0.40(-0.54%) |
Sep 10, 2013 | 72.60 | 74.00 | 72.00 | 73.60 | 935,193 | +2.00(+2.79%) |
Sep 09, 2013 | 70.40 | 71.60 | 70.40 | 71.60 | 678,275 | +1.80(+2.58%) |
Sep 06, 2013 | 71.00 | 71.00 | 69.80 | 69.80 | 487,513 | -0.40(-0.57%) |
Sep 05, 2013 | 70.20 | 71.00 | 69.80 | 70.20 | 594,718 | +1.00(+1.45%) |
Sep 04, 2013 | 71.60 | 71.80 | 69.20 | 69.20 | 821,976 | -1.60(-2.26%) |
Sep 03, 2013 | 70.60 | 71.60 | 70.00 | 70.80 | 924,880 | +1.60(+2.31%) |
Aug 30, 2013 | 69.40 | 70.60 | 69.00 | 69.20 | 921,006 | +1.20(+1.76%) |
Aug 29, 2013 | 67.40 | 69.60 | 67.40 | 68.00 | 604,373 | +1.00(+1.49%) |
Aug 28, 2013 | 68.00 | 68.60 | 67.00 | 67.00 | 559,397 | -0.80(-1.18%) |
Aug 27, 2013 | 69.00 | 69.80 | 67.40 | 67.80 | 791,917 | -1.80(-2.59%) |
Aug 26, 2013 | 68.60 | 71.00 | 68.40 | 69.60 | 686,844 | +1.00(+1.46%) |
Aug 23, 2013 | 68.20 | 69.00 | 68.00 | 68.60 | 422,714 | -0.20(-0.29%) |
Aug 22, 2013 | 68.80 | 69.40 | 67.60 | 68.80 | 413,374 | +0.00(+0.00%) |
Aug 21, 2013 | 69.40 | 69.40 | 67.00 | 68.80 | 794,491 | -0.80(-1.15%) |
Aug 20, 2013 | 68.40 | 70.00 | 68.00 | 69.60 | 639,427 | +1.60(+2.35%) |
Aug 19, 2013 | 71.00 | 72.00 | 67.00 | 68.00 | 995,559 | -2.40(-3.41%) |
Aug 16, 2013 | 70.40 | 72.00 | 69.80 | 70.40 | 837,367 | +0.80(+1.15%) |
Aug 15, 2013 | 70.20 | 72.40 | 69.00 | 69.60 | 1,191,441 | +0.20(+0.29%) |
Aug 14, 2013 | 69.40 | 72.40 | 69.00 | 69.40 | 1,651,387 | +1.20(+1.76%) |
Aug 13, 2013 | 66.40 | 69.00 | 66.20 | 68.20 | 1,414,591 | +2.60(+3.96%) |
Aug 12, 2013 | 63.00 | 65.80 | 62.80 | 65.60 | 892,466 | +2.60(+4.13%) |
Aug 09, 2013 | 62.80 | 63.80 | 62.40 | 63.00 | 279,491 | +0.20(+0.32%) |
Aug 08, 2013 | 62.80 | 63.80 | 62.60 | 62.80 | 345,767 | +0.60(+0.96%) |
Aug 07, 2013 | 63.20 | 63.20 | 61.60 | 62.20 | 407,893 | -1.20(-1.89%) |
Aug 06, 2013 | 64.20 | 64.20 | 62.80 | 63.40 | 554,268 | -0.80(-1.25%) |
Aug 05, 2013 | 65.60 | 65.80 | 64.00 | 64.20 | 668,813 | -1.20(-1.83%) |
Aug 02, 2013 | 62.80 | 66.00 | 62.00 | 65.40 | 1,200,474 | +2.80(+4.47%) |
Aug 01, 2013 | 61.00 | 63.20 | 60.60 | 62.60 | 1,750,165 | +2.60(+4.33%) |
Jul 31, 2013 | 59.80 | 60.00 | 59.00 | 60.00 | 706,781 | +0.20(+0.33%) |
Jul 30, 2013 | 59.40 | 60.20 | 59.00 | 59.80 | 686,983 | +1.00(+1.70%) |
Jul 29, 2013 | 59.80 | 60.40 | 58.80 | 58.80 | 431,972 | -0.80(-1.34%) |
Jul 26, 2013 | 57.60 | 60.00 | 57.40 | 59.60 | 680,294 | +1.60(+2.76%) |
Jul 25, 2013 | 57.40 | 58.20 | 56.60 | 58.00 | 548,127 | +0.00(+0.00%) |
Jul 24, 2013 | 57.80 | 58.60 | 57.20 | 58.00 | 553,017 | +0.60(+1.05%) |
Jul 23, 2013 | 59.60 | 59.80 | 57.20 | 57.40 | 1,266,462 | -2.20(-3.69%) |
Jul 22, 2013 | 60.20 | 60.20 | 59.60 | 59.60 | 490,223 | -0.60(-1.00%) |
Jul 19, 2013 | 59.80 | 60.60 | 59.60 | 60.20 | 759,380 | +0.20(+0.33%) |
Jul 18, 2013 | 59.80 | 60.80 | 58.20 | 60.00 | 4,913,236 | +0.40(+0.67%) |
Jul 17, 2013 | 61.40 | 61.40 | 59.40 | 59.60 | 1,563,455 | -1.60(-2.61%) |
Jul 16, 2013 | 56.60 | 61.80 | 56.00 | 61.20 | 2,170,808 | +4.60(+8.13%) |
Jul 15, 2013 | 56.00 | 56.80 | 55.60 | 56.60 | 662,411 | +0.60(+1.07%) |
Jul 12, 2013 | 55.60 | 56.40 | 55.20 | 56.00 | 412,553 | +0.20(+0.36%) |
Jul 11, 2013 | 55.80 | 56.00 | 55.20 | 55.80 | 547,699 | +0.60(+1.09%) |
Jul 10, 2013 | 55.60 | 55.90 | 54.80 | 55.20 | 434,298 | -0.40(-0.72%) |
Jul 09, 2013 | 56.40 | 56.20 | 55.40 | 55.60 | 754,307 | -0.60(-1.07%) |
Jul 08, 2013 | 55.60 | 56.60 | 55.20 | 56.20 | 522,744 | +0.80(+1.44%) |
Jul 05, 2013 | 55.60 | 56.20 | 54.60 | 55.40 | 565,649 | +0.20(+0.36%) |
Jul 03, 2013 | 55.20 | 55.60 | 53.40 | 55.20 | 1,231,321 | +0.40(+0.73%) |
Jul 02, 2013 | 55.80 | 55.80 | 54.40 | 54.80 | 992,344 | -1.00(-1.79%) |
Jul 01, 2013 | 57.00 | 57.40 | 54.80 | 55.80 | 1,193,946 | -1.40(-2.45%) |
Jun 28, 2013 | 56.40 | 57.20 | 55.20 | 57.20 | 1,770,483 | +0.80(+1.42%) |
Jun 27, 2013 | 56.00 | 57.20 | 55.80 | 56.40 | 1,027,754 | +1.20(+2.17%) |
Jun 26, 2013 | 57.20 | 57.20 | 54.20 | 55.20 | 3,653,441 | -1.00(-1.78%) |
Jun 25, 2013 | 56.20 | 56.60 | 55.10 | 56.20 | 892,519 | +1.00(+1.81%) |
Jun 24, 2013 | 55.60 | 55.60 | 52.40 | 55.20 | 1,702,739 | -2.00(-3.50%) |
Jun 21, 2013 | 59.00 | 59.80 | 54.00 | 57.20 | 2,586,863 | -0.40(-0.69%) |
Jun 20, 2013 | 60.60 | 60.96 | 56.00 | 57.60 | 2,617,974 | -4.60(-7.40%) |
Jun 19, 2013 | 63.40 | 63.40 | 61.80 | 62.20 | 1,142,122 | -0.40(-0.64%) |
Jun 18, 2013 | 63.20 | 63.80 | 62.00 | 62.60 | 970,283 | -0.20(-0.32%) |
Jun 17, 2013 | 62.80 | 63.60 | 62.20 | 62.80 | 1,062,582 | +1.00(+1.62%) |
Jun 14, 2013 | 63.40 | 64.20 | 61.40 | 61.80 | 890,770 | -1.20(-1.90%) |
Jun 13, 2013 | 60.00 | 63.20 | 59.80 | 63.00 | 767,523 | +2.60(+4.30%) |
Jun 12, 2013 | 61.00 | 61.80 | 59.40 | 60.40 | 788,792 | +0.40(+0.67%) |
Jun 11, 2013 | 61.00 | 61.40 | 60.00 | 60.00 | 1,348,333 | -1.80(-2.91%) |
Jun 10, 2013 | 62.40 | 64.00 | 61.50 | 61.80 | 2,108,880 | +1.20(+1.98%) |
Jun 07, 2013 | 58.80 | 61.60 | 58.60 | 60.60 | 2,322,157 | +2.60(+4.48%) |
Jun 06, 2013 | 57.20 | 59.60 | 57.00 | 58.00 | 1,157,855 | +0.80(+1.40%) |
Jun 05, 2013 | 57.60 | 58.40 | 56.60 | 57.20 | 653,379 | -0.40(-0.69%) |
Jun 04, 2013 | 58.80 | 59.00 | 57.40 | 57.60 | 621,234 | -1.20(-2.04%) |
Jun 03, 2013 | 58.80 | 59.20 | 57.60 | 58.80 | 844,197 | +0.00(+0.00%) |
May 31, 2013 | 58.40 | 59.60 | 58.20 | 58.80 | 531,109 | +0.20(+0.34%) |
May 30, 2013 | 59.20 | 60.00 | 58.00 | 58.60 | 639,634 | -0.80(-1.35%) |
May 29, 2013 | 58.00 | 59.40 | 57.20 | 59.40 | 821,564 | +0.40(+0.68%) |
May 28, 2013 | 59.60 | 59.60 | 58.60 | 59.00 | 765,126 | +0.80(+1.37%) |
May 24, 2013 | 58.40 | 58.80 | 57.00 | 58.20 | 545,704 | -0.20(-0.34%) |
May 23, 2013 | 54.80 | 58.80 | 54.20 | 58.40 | 1,304,619 | +2.00(+3.55%) |
May 22, 2013 | 58.20 | 60.00 | 55.60 | 56.40 | 1,538,022 | -1.40(-2.42%) |
May 21, 2013 | 58.40 | 58.60 | 56.50 | 57.80 | 1,361,436 | +1.80(+3.21%) |
May 20, 2013 | 57.80 | 60.80 | 55.00 | 56.00 | 3,116,794 | +0.20(+0.36%) |
May 17, 2013 | 52.40 | 56.00 | 52.00 | 55.80 | 1,990,980 | +3.80(+7.31%) |
May 16, 2013 | 51.40 | 52.00 | 50.60 | 52.00 | 960,371 | +1.00(+1.96%) |
May 15, 2013 | 51.00 | 51.60 | 50.60 | 51.00 | 990,890 | +0.00(+0.00%) |
May 13, 2013 | 51.20 | 51.80 | 50.60 | 51.00 | 780,901 | -0.20(-0.39%) |
May 10, 2013 | 50.60 | 51.59 | 50.00 | 51.20 | 377,115 | +0.60(+1.19%) |
May 09, 2013 | 50.80 | 51.20 | 49.40 | 50.60 | 809,417 | -0.60(-1.17%) |
May 08, 2013 | 50.60 | 51.40 | 49.80 | 51.20 | 870,103 | +0.80(+1.59%) |
May 07, 2013 | 51.60 | 52.00 | 49.60 | 50.40 | 1,050,178 | -1.40(-2.70%) |
May 06, 2013 | 51.20 | 52.20 | 51.20 | 51.80 | 407,121 | +0.40(+0.78%) |
May 03, 2013 | 52.60 | 52.00 | 51.20 | 51.40 | 592,693 | -0.40(-0.77%) |
May 02, 2013 | 49.80 | 52.60 | 49.70 | 51.80 | 829,221 | +0.20(+0.39%) |