Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 78.73 | 78.92 | 77.76 | 78.27 | 3,029,118 | -0.45(-0.57%) |
May 29, 2014 | 78.40 | 79.15 | 78.39 | 78.72 | 1,558,942 | +0.45(+0.57%) |
May 28, 2014 | 78.79 | 78.83 | 78.08 | 78.27 | 3,567,674 | -0.29(-0.37%) |
May 27, 2014 | 77.33 | 78.63 | 77.29 | 78.56 | 4,456,298 | +1.90(+2.48%) |
May 23, 2014 | 76.74 | 76.65 | 76.65 | 76.65 | 2,619,027 | +0.11(+0.14%) |
May 22, 2014 | 75.14 | 77.19 | 74.81 | 76.55 | 3,608,273 | +1.49(+1.99%) |
May 21, 2014 | 74.63 | 75.58 | 74.43 | 75.05 | 2,355,652 | +0.45(+0.60%) |
May 20, 2014 | 75.60 | 75.65 | 74.18 | 74.60 | 4,003,992 | -1.03(-1.36%) |
May 19, 2014 | 73.99 | 75.78 | 73.98 | 75.63 | 2,769,587 | +1.05(+1.40%) |
May 16, 2014 | 74.82 | 75.07 | 73.57 | 74.58 | 3,485,972 | -0.16(-0.22%) |
May 15, 2014 | 75.14 | 75.65 | 73.63 | 74.75 | 5,160,270 | -0.85(-1.13%) |
May 14, 2014 | 75.08 | 76.38 | 74.57 | 75.60 | 4,078,734 | +0.29(+0.39%) |
May 13, 2014 | 75.95 | 76.42 | 75.22 | 75.30 | 3,548,329 | -0.46(-0.61%) |
May 12, 2014 | 74.43 | 75.92 | 74.19 | 75.77 | 5,618,211 | +1.79(+2.42%) |
May 09, 2014 | 72.69 | 73.97 | 71.88 | 73.97 | 4,248,863 | +1.01(+1.38%) |
May 08, 2014 | 73.77 | 75.51 | 72.81 | 72.97 | 4,332,359 | -1.35(-1.82%) |
May 07, 2014 | 75.23 | 75.25 | 72.85 | 74.31 | 4,675,199 | -0.60(-0.81%) |
May 06, 2014 | 75.96 | 76.31 | 74.79 | 74.92 | 3,378,386 | -1.29(-1.69%) |
May 05, 2014 | 73.85 | 76.21 | 73.62 | 76.21 | 4,284,206 | +1.38(+1.85%) |
May 02, 2014 | 76.06 | 76.14 | 74.39 | 74.83 | 5,628,040 | -1.13(-1.48%) |
May 01, 2014 | 75.09 | 76.74 | 74.53 | 75.95 | 4,440,916 | +0.73(+0.98%) |
Apr 30, 2014 | 74.48 | 75.22 | 73.50 | 75.22 | 4,246,834 | +0.38(+0.51%) |
Apr 29, 2014 | 73.35 | 75.22 | 72.80 | 74.84 | 6,418,729 | +1.97(+2.70%) |
Apr 28, 2014 | 73.74 | 74.57 | 71.02 | 72.87 | 10,498,739 | -0.29(-0.40%) |
Apr 25, 2014 | 74.29 | 74.90 | 72.99 | 73.16 | 8,477,209 | -1.85(-2.47%) |
Apr 24, 2014 | 76.14 | 76.19 | 73.05 | 75.01 | 8,644,584 | -0.45(-0.59%) |
Apr 23, 2014 | 76.94 | 77.02 | 74.89 | 75.46 | 7,375,947 | -1.22(-1.59%) |
Apr 22, 2014 | 75.25 | 77.05 | 75.14 | 76.68 | 12,031,584 | +2.41(+3.25%) |
Apr 21, 2014 | 73.12 | 74.27 | 72.32 | 74.27 | 6,679,854 | +1.69(+2.33%) |
Apr 17, 2014 | 72.33 | 72.58 | 72.58 | 72.58 | 9,094,049 | -0.19(-0.26%) |
Apr 16, 2014 | 71.98 | 72.90 | 71.03 | 72.76 | 14,037,371 | +1.67(+2.35%) |
Apr 15, 2014 | 70.80 | 71.91 | 67.78 | 71.09 | 19,642,472 | +0.73(+1.04%) |
Apr 14, 2014 | 71.35 | 72.34 | 69.05 | 70.36 | 12,607,139 | -0.03(-0.04%) |
Apr 11, 2014 | 71.50 | 73.82 | 70.32 | 70.38 | 21,249,748 | -2.10(-2.90%) |
Apr 10, 2014 | 76.63 | 76.63 | 71.77 | 72.49 | 13,997,179 | -4.31(-5.61%) |
Apr 09, 2014 | 74.17 | 76.85 | 74.16 | 76.80 | 8,458,056 | +3.02(+4.10%) |
Apr 08, 2014 | 74.45 | 74.61 | 72.26 | 73.78 | 12,096,389 | -0.32(-0.44%) |
Apr 07, 2014 | 73.45 | 75.49 | 72.61 | 74.10 | 16,646,511 | +0.50(+0.67%) |
Apr 04, 2014 | 77.41 | 77.71 | 73.13 | 73.60 | 17,102,018 | -3.07(-4.01%) |
Apr 03, 2014 | 79.04 | 79.10 | 75.91 | 76.68 | 9,322,849 | -2.25(-2.85%) |
Apr 02, 2014 | 79.75 | 80.17 | 78.24 | 78.93 | 5,783,798 | -0.02(-0.02%) |
Apr 01, 2014 | 77.98 | 79.91 | 77.74 | 78.94 | 9,852,113 | +1.72(+2.22%) |
Mar 31, 2014 | 75.49 | 77.29 | 75.49 | 77.23 | 9,612,479 | +2.29(+3.06%) |
Mar 28, 2014 | 77.30 | 77.93 | 74.71 | 74.94 | 11,706,244 | -2.21(-2.86%) |
Mar 27, 2014 | 76.51 | 77.99 | 74.72 | 77.14 | 11,064,567 | +0.34(+0.45%) |
Mar 26, 2014 | 79.06 | 79.68 | 76.77 | 76.80 | 10,652,327 | -1.42(-1.82%) |
Mar 25, 2014 | 78.94 | 80.24 | 76.99 | 78.22 | 10,682,833 | +0.07(+0.09%) |
Mar 24, 2014 | 80.81 | 80.94 | 76.07 | 78.15 | 19,921,232 | -2.22(-2.76%) |
Mar 21, 2014 | 85.04 | 85.04 | 80.32 | 80.37 | 16,814,978 | -4.00(-4.74%) |
Mar 20, 2014 | 84.48 | 84.98 | 83.83 | 84.37 | 3,004,718 | -0.40(-0.47%) |
Mar 19, 2014 | 85.94 | 86.05 | 84.19 | 84.77 | 4,252,414 | -0.90(-1.05%) |
Mar 18, 2014 | 83.98 | 85.70 | 83.77 | 85.66 | 4,287,537 | +2.21(+2.64%) |
Mar 17, 2014 | 83.86 | 84.87 | 83.31 | 83.46 | 4,904,857 | +0.52(+0.63%) |
Mar 14, 2014 | 82.65 | 83.87 | 82.26 | 82.94 | 7,404,595 | -0.30(-0.36%) |
Mar 13, 2014 | 85.86 | 85.87 | 82.67 | 83.24 | 7,879,899 | -2.19(-2.56%) |
Mar 12, 2014 | 83.92 | 85.43 | 83.68 | 85.43 | 7,131,367 | +0.79(+0.94%) |
Mar 11, 2014 | 85.46 | 86.04 | 84.30 | 84.63 | 4,071,782 | -0.47(-0.55%) |
Mar 10, 2014 | 84.74 | 85.17 | 83.55 | 85.10 | 4,378,529 | +0.36(+0.42%) |
Mar 07, 2014 | 86.25 | 86.34 | 83.13 | 84.74 | 11,936,587 | -0.57(-0.67%) |
Mar 06, 2014 | 88.11 | 88.40 | 84.89 | 85.31 | 10,568,770 | -2.34(-2.67%) |
Mar 05, 2014 | 88.26 | 88.34 | 87.35 | 87.65 | 2,282,729 | -0.31(-0.35%) |
Mar 04, 2014 | 87.65 | 88.35 | 87.46 | 87.95 | 4,990,949 | +1.74(+2.02%) |
Mar 03, 2014 | 84.63 | 86.52 | 84.54 | 86.22 | 7,702,511 | -0.17(-0.19%) |
Feb 28, 2014 | 88.99 | 89.19 | 85.26 | 86.38 | 9,840,208 | -2.53(-2.84%) |
Feb 27, 2014 | 88.32 | 89.40 | 87.92 | 88.91 | 4,015,024 | +0.64(+0.72%) |
Feb 26, 2014 | 89.33 | 89.51 | 87.99 | 88.27 | 4,242,784 | -0.99(-1.11%) |
Feb 25, 2014 | 89.70 | 89.97 | 88.40 | 89.26 | 3,284,611 | +0.38(+0.42%) |
Feb 24, 2014 | 88.38 | 89.47 | 87.78 | 88.88 | 4,594,372 | +1.10(+1.25%) |
Feb 21, 2014 | 87.01 | 88.55 | 86.75 | 87.78 | 2,970,337 | +1.06(+1.22%) |
Feb 20, 2014 | 85.62 | 86.83 | 84.64 | 86.72 | 4,150,983 | +1.30(+1.52%) |
Feb 19, 2014 | 86.36 | 86.68 | 85.27 | 85.42 | 3,833,875 | -0.90(-1.04%) |
Feb 18, 2014 | 85.05 | 86.43 | 84.88 | 86.32 | 3,432,349 | +2.20(+2.61%) |
Feb 14, 2014 | 85.06 | 84.12 | 84.12 | 84.12 | 4,282,703 | -0.82(-0.97%) |
Feb 13, 2014 | 82.78 | 84.98 | 82.65 | 84.95 | 3,456,360 | +1.37(+1.64%) |
Feb 12, 2014 | 84.42 | 84.42 | 83.40 | 83.58 | 3,302,760 | +0.38(+0.46%) |
Feb 11, 2014 | 82.62 | 83.40 | 81.83 | 83.20 | 3,841,491 | +1.29(+1.58%) |
Feb 10, 2014 | 81.05 | 81.91 | 80.37 | 81.91 | 5,118,609 | +1.43(+1.78%) |
Feb 07, 2014 | 78.06 | 80.48 | 77.64 | 80.47 | 5,203,311 | +3.12(+4.03%) |
Feb 06, 2014 | 77.85 | 78.29 | 77.05 | 77.36 | 3,441,569 | -0.05(-0.07%) |
Feb 05, 2014 | 78.80 | 78.80 | 76.10 | 77.41 | 6,066,461 | -1.33(-1.68%) |
Feb 04, 2014 | 78.30 | 79.22 | 78.01 | 78.73 | 3,007,932 | +0.84(+1.08%) |
Feb 03, 2014 | 80.69 | 81.58 | 77.64 | 77.89 | 5,646,520 | -2.44(-3.04%) |
Jan 31, 2014 | 80.36 | 81.22 | 80.04 | 80.34 | 3,978,090 | -1.32(-1.62%) |
Jan 30, 2014 | 81.12 | 82.12 | 80.53 | 81.66 | 4,261,224 | +2.34(+2.95%) |
Jan 29, 2014 | 77.91 | 80.65 | 77.74 | 79.32 | 4,151,139 | -0.34(-0.43%) |
Jan 28, 2014 | 78.60 | 79.93 | 78.40 | 79.66 | 4,893,611 | +1.71(+2.20%) |
Jan 27, 2014 | 79.60 | 79.63 | 76.49 | 77.95 | 9,086,767 | -1.77(-2.22%) |
Jan 24, 2014 | 81.57 | 81.74 | 79.70 | 79.72 | 5,380,264 | -2.85(-3.45%) |
Jan 23, 2014 | 82.29 | 82.58 | 81.54 | 82.56 | 2,764,059 | -0.33(-0.40%) |
Jan 22, 2014 | 82.84 | 83.01 | 82.07 | 82.89 | 3,158,594 | +0.57(+0.69%) |
Jan 21, 2014 | 82.24 | 82.38 | 80.97 | 82.32 | 3,082,493 | +1.49(+1.84%) |
Jan 17, 2014 | 80.83 | 80.83 | 80.83 | 80.83 | 2,922,376 | +0.34(+0.43%) |
Jan 16, 2014 | 79.74 | 80.51 | 79.46 | 80.49 | 1,862,815 | +1.06(+1.33%) |
Jan 15, 2014 | 79.73 | 79.73 | 78.72 | 79.43 | 4,001,396 | -0.30(-0.37%) |
Jan 14, 2014 | 77.15 | 79.73 | 77.15 | 79.73 | 3,200,793 | +2.79(+3.63%) |
Jan 13, 2014 | 78.70 | 79.37 | 76.44 | 76.94 | 4,881,327 | -1.05(-1.35%) |
Jan 10, 2014 | 76.95 | 77.99 | 76.04 | 77.99 | 2,271,011 | +1.39(+1.81%) |
Jan 09, 2014 | 76.57 | 76.83 | 75.59 | 76.60 | 4,462,463 | +0.95(+1.25%) |
Jan 08, 2014 | 74.17 | 75.74 | 73.99 | 75.65 | 2,783,895 | +1.52(+2.05%) |
Jan 07, 2014 | 73.71 | 74.25 | 73.47 | 74.13 | 1,585,298 | +1.02(+1.39%) |
Jan 06, 2014 | 73.83 | 74.23 | 72.62 | 73.12 | 4,378,345 | -0.72(-0.98%) |
Jan 03, 2014 | 74.18 | 74.45 | 73.62 | 73.84 | 1,200,234 | -0.35(-0.47%) |
Jan 02, 2014 | 73.74 | 74.27 | 73.29 | 74.19 | 1,415,437 | +0.01(+0.01%) |
Dec 31, 2013 | 74.10 | 74.18 | 74.18 | 74.18 | 1,361,857 | +0.07(+0.10%) |
Dec 30, 2013 | 73.92 | 74.18 | 73.23 | 74.11 | 1,086,516 | +0.30(+0.41%) |
Dec 27, 2013 | 74.52 | 74.52 | 73.61 | 73.80 | 1,092,525 | -0.43(-0.58%) |
Dec 26, 2013 | 73.96 | 74.45 | 73.71 | 74.24 | 772,398 | +0.57(+0.77%) |
Dec 24, 2013 | 73.88 | 74.00 | 73.25 | 73.67 | 916,830 | -0.17(-0.23%) |
Dec 23, 2013 | 73.91 | 74.40 | 73.44 | 73.84 | 2,986,435 | +0.76(+1.04%) |
Dec 20, 2013 | 71.65 | 73.20 | 71.65 | 73.08 | 2,802,279 | +1.87(+2.62%) |
Dec 19, 2013 | 71.34 | 71.93 | 71.11 | 71.21 | 1,068,704 | -0.43(-0.60%) |
Dec 18, 2013 | 69.92 | 71.68 | 69.55 | 71.65 | 3,374,507 | +1.93(+2.77%) |
Dec 17, 2013 | 70.77 | 70.77 | 69.44 | 69.71 | 1,974,277 | -0.82(-1.16%) |
Dec 16, 2013 | 70.40 | 71.67 | 70.40 | 70.53 | 1,686,722 | +0.13(+0.19%) |
Dec 13, 2013 | 70.92 | 70.92 | 69.88 | 70.40 | 1,844,436 | -0.08(-0.11%) |
Dec 12, 2013 | 69.93 | 71.03 | 69.92 | 70.47 | 1,823,444 | +0.50(+0.71%) |
Dec 11, 2013 | 71.71 | 71.72 | 69.81 | 69.97 | 6,059,072 | -1.78(-2.48%) |
Dec 10, 2013 | 72.18 | 72.48 | 71.11 | 71.75 | 3,828,206 | -0.60(-0.84%) |
Dec 09, 2013 | 72.61 | 73.18 | 72.12 | 72.36 | 2,309,831 | -0.17(-0.23%) |
Dec 06, 2013 | 72.65 | 72.81 | 71.64 | 72.53 | 0 | +0.59(+0.83%) |
Dec 05, 2013 | 71.81 | 72.45 | 71.67 | 71.93 | 2,072,172 | -0.15(-0.21%) |
Dec 04, 2013 | 71.61 | 72.38 | 71.32 | 72.08 | 1,566,858 | -0.00(-0.00%) |
Dec 03, 2013 | 72.92 | 73.08 | 71.89 | 72.09 | 2,751,891 | -1.33(-1.81%) |
Dec 02, 2013 | 73.02 | 73.50 | 72.75 | 73.42 | 2,061,743 | +0.19(+0.25%) |
Nov 29, 2013 | 73.20 | 73.54 | 73.11 | 73.23 | 0 | +0.27(+0.37%) |
Nov 27, 2013 | 73.17 | 73.26 | 72.54 | 72.96 | 0 | -0.04(-0.05%) |
Nov 26, 2013 | 72.78 | 73.00 | 72.36 | 73.00 | 1,938,842 | +0.22(+0.30%) |
Nov 25, 2013 | 72.69 | 73.19 | 72.11 | 72.78 | 2,283,659 | +0.71(+0.98%) |
Nov 22, 2013 | 71.36 | 72.27 | 71.22 | 72.08 | 0 | +2.10(+3.00%) |
Nov 21, 2013 | 69.16 | 70.12 | 69.11 | 69.98 | 2,949,702 | +1.03(+1.49%) |
Nov 20, 2013 | 68.55 | 69.70 | 68.50 | 68.95 | 0 | +0.60(+0.88%) |
Nov 19, 2013 | 68.04 | 68.76 | 67.67 | 68.35 | 0 | +0.06(+0.09%) |
Nov 18, 2013 | 69.36 | 69.86 | 68.06 | 68.29 | 0 | -1.07(-1.54%) |
Nov 15, 2013 | 68.60 | 69.36 | 68.24 | 69.36 | 0 | +0.93(+1.36%) |
Nov 14, 2013 | 67.95 | 68.73 | 67.72 | 68.43 | 2,100,970 | +0.51(+0.75%) |
Nov 13, 2013 | 66.84 | 67.92 | 66.64 | 67.92 | 4,291,455 | +0.53(+0.79%) |
Nov 12, 2013 | 66.95 | 67.42 | 66.45 | 67.39 | 0 | +0.25(+0.36%) |
Nov 11, 2013 | 67.04 | 67.33 | 66.47 | 67.15 | 0 | +0.44(+0.67%) |
Nov 08, 2013 | 65.02 | 66.92 | 65.02 | 66.70 | 0 | +2.08(+3.22%) |
Nov 07, 2013 | 66.11 | 66.70 | 64.50 | 64.63 | 5,522,220 | -1.06(-1.62%) |
Nov 06, 2013 | 67.95 | 68.00 | 65.61 | 65.69 | 5,120,504 | -1.97(-2.92%) |
Nov 05, 2013 | 67.33 | 67.88 | 66.79 | 67.66 | 1,731,576 | +0.47(+0.70%) |
Nov 04, 2013 | 67.88 | 67.88 | 67.09 | 67.19 | 1,560,623 | -0.13(-0.19%) |
Nov 01, 2013 | 67.37 | 67.57 | 66.65 | 67.32 | 0 | +0.24(+0.36%) |
Oct 31, 2013 | 67.54 | 68.08 | 66.69 | 67.08 | 3,929,838 | -0.63(-0.93%) |
Oct 30, 2013 | 69.13 | 69.52 | 67.44 | 67.71 | 6,193,332 | -1.42(-2.06%) |
Oct 29, 2013 | 69.14 | 69.17 | 68.25 | 69.13 | 2,339,719 | +0.01(+0.01%) |
Oct 28, 2013 | 69.40 | 69.64 | 68.76 | 69.12 | 1,691,608 | +0.02(+0.03%) |
Oct 25, 2013 | 69.32 | 69.32 | 68.44 | 69.10 | 0 | +0.07(+0.10%) |
Oct 24, 2013 | 68.65 | 69.29 | 68.58 | 69.03 | 1,985,290 | +0.72(+1.05%) |
Oct 23, 2013 | 67.63 | 68.34 | 67.24 | 68.31 | 2,618,981 | +0.34(+0.50%) |
Oct 22, 2013 | 66.81 | 68.11 | 66.55 | 67.97 | 3,549,773 | +1.49(+2.25%) |
Oct 21, 2013 | 67.69 | 67.78 | 66.21 | 66.48 | 3,104,361 | -1.07(-1.59%) |
Oct 18, 2013 | 68.53 | 68.53 | 66.81 | 67.55 | 3,406,624 | -0.52(-0.76%) |
Oct 17, 2013 | 67.31 | 68.17 | 66.98 | 68.07 | 1,339,343 | +0.50(+0.73%) |
Oct 16, 2013 | 66.39 | 68.07 | 66.09 | 67.58 | 4,207,417 | +2.05(+3.13%) |
Oct 15, 2013 | 66.25 | 66.55 | 65.45 | 65.52 | 3,810,657 | -0.57(-0.86%) |
Oct 14, 2013 | 65.23 | 66.23 | 64.63 | 66.09 | 2,317,621 | +0.50(+0.76%) |
Oct 11, 2013 | 65.94 | 66.10 | 65.22 | 65.59 | 0 | -0.23(-0.34%) |
Oct 10, 2013 | 64.72 | 65.86 | 64.68 | 65.82 | 0 | +2.28(+3.58%) |
Oct 09, 2013 | 65.01 | 65.12 | 62.49 | 63.54 | 12,248,210 | -1.37(-2.11%) |
Oct 08, 2013 | 67.95 | 68.10 | 64.91 | 64.91 | 8,501,333 | -2.97(-4.37%) |
Oct 07, 2013 | 69.02 | 69.09 | 67.85 | 67.88 | 3,920,459 | -1.54(-2.22%) |
Oct 04, 2013 | 68.93 | 69.64 | 68.74 | 69.42 | 0 | +0.76(+1.11%) |
Oct 03, 2013 | 69.68 | 69.72 | 67.92 | 68.66 | 5,317,323 | -0.99(-1.42%) |
Oct 02, 2013 | 69.53 | 69.83 | 69.31 | 69.64 | 3,866,649 | -0.20(-0.28%) |
Oct 01, 2013 | 69.00 | 69.84 | 68.58 | 69.84 | 4,168,281 | +1.37(+1.99%) |
Sep 30, 2013 | 68.05 | 69.00 | 67.71 | 68.47 | 2,766,186 | -0.37(-0.54%) |
Sep 27, 2013 | 68.56 | 69.19 | 68.07 | 68.84 | 0 | +0.19(+0.27%) |
Sep 26, 2013 | 67.58 | 68.98 | 67.58 | 68.66 | 1,699,410 | +1.11(+1.64%) |
Sep 25, 2013 | 67.92 | 68.04 | 67.50 | 67.55 | 1,139,613 | -0.40(-0.59%) |
Sep 24, 2013 | 67.81 | 68.25 | 67.45 | 67.94 | 1,039,670 | +0.11(+0.17%) |
Sep 23, 2013 | 68.44 | 68.59 | 67.38 | 67.83 | 0 | -0.74(-1.08%) |
Sep 20, 2013 | 69.22 | 69.22 | 68.55 | 68.57 | 0 | -0.47(-0.68%) |
Sep 19, 2013 | 69.41 | 69.42 | 68.45 | 69.04 | 0 | +0.05(+0.07%) |
Sep 18, 2013 | 68.60 | 69.27 | 68.03 | 68.99 | 0 | +0.72(+1.05%) |
Sep 17, 2013 | 68.30 | 68.34 | 67.71 | 68.27 | 0 | +0.20(+0.30%) |
Sep 16, 2013 | 68.61 | 68.66 | 67.72 | 68.07 | 0 | +0.28(+0.42%) |
Sep 13, 2013 | 67.34 | 67.79 | 66.97 | 67.79 | 0 | +0.44(+0.65%) |
Sep 12, 2013 | 67.51 | 67.74 | 67.05 | 67.35 | 0 | +0.06(+0.08%) |
Sep 11, 2013 | 67.51 | 67.70 | 66.58 | 67.29 | 0 | -0.09(-0.14%) |
Sep 10, 2013 | 67.88 | 67.88 | 66.92 | 67.39 | 0 | +0.19(+0.28%) |
Sep 09, 2013 | 66.21 | 67.20 | 66.16 | 67.20 | 2,498,183 | +1.36(+2.06%) |
Sep 06, 2013 | 66.15 | 66.22 | 64.70 | 65.84 | 0 | -0.12(-0.18%) |
Sep 05, 2013 | 65.99 | 66.29 | 65.68 | 65.96 | 0 | +0.18(+0.27%) |
Sep 04, 2013 | 64.83 | 65.91 | 64.38 | 65.79 | 2,798,536 | +1.15(+1.78%) |
Sep 03, 2013 | 64.51 | 64.77 | 63.87 | 64.63 | 0 | +1.34(+2.12%) |
Aug 30, 2013 | 63.97 | 64.10 | 63.05 | 63.29 | 0 | -0.67(-1.04%) |
Aug 29, 2013 | 63.27 | 64.37 | 63.08 | 63.96 | 1,600,900 | +0.80(+1.27%) |
Aug 28, 2013 | 62.44 | 63.32 | 62.22 | 63.16 | 2,141,290 | +0.67(+1.07%) |
Aug 27, 2013 | 63.54 | 63.83 | 62.40 | 62.49 | 3,112,895 | -1.90(-2.96%) |
Aug 26, 2013 | 63.50 | 64.83 | 63.49 | 64.39 | 0 | +1.32(+2.10%) |
Aug 23, 2013 | 63.43 | 63.47 | 62.69 | 63.07 | 0 | -0.08(-0.12%) |
Aug 22, 2013 | 62.77 | 63.41 | 62.65 | 63.15 | 0 | +0.71(+1.14%) |
Aug 21, 2013 | 61.76 | 63.16 | 61.76 | 62.43 | 0 | +0.58(+0.94%) |
Aug 20, 2013 | 61.30 | 62.23 | 61.13 | 61.85 | 0 | +0.73(+1.19%) |
Aug 19, 2013 | 61.14 | 61.89 | 61.11 | 61.13 | 0 | -0.24(-0.39%) |
Aug 16, 2013 | 61.62 | 62.02 | 61.35 | 61.36 | 0 | -0.33(-0.53%) |
Aug 15, 2013 | 62.58 | 62.58 | 61.52 | 61.69 | 3,170,979 | -1.41(-2.23%) |
Aug 14, 2013 | 63.14 | 63.84 | 63.10 | 63.10 | 0 | -0.16(-0.25%) |
Aug 13, 2013 | 63.40 | 63.55 | 62.76 | 63.26 | 2,842,817 | +0.03(+0.04%) |
Aug 12, 2013 | 63.53 | 63.70 | 62.95 | 63.24 | 2,046,067 | -0.54(-0.85%) |
Aug 09, 2013 | 63.85 | 64.44 | 63.62 | 63.78 | 860,501 | -0.14(-0.21%) |
Aug 08, 2013 | 64.43 | 64.55 | 63.73 | 63.91 | 1,167,974 | -0.30(-0.47%) |
Aug 07, 2013 | 63.73 | 64.40 | 63.33 | 64.21 | 2,233,874 | +0.10(+0.16%) |
Aug 06, 2013 | 65.49 | 65.49 | 63.93 | 64.11 | 2,340,784 | -1.38(-2.11%) |
Aug 05, 2013 | 65.66 | 65.82 | 65.28 | 65.49 | 2,039,327 | -0.16(-0.24%) |
Aug 02, 2013 | 65.73 | 65.73 | 65.34 | 65.64 | 970,160 | +0.11(+0.16%) |
Aug 01, 2013 | 65.35 | 65.57 | 64.95 | 65.54 | 1,324,564 | +0.91(+1.41%) |
Jul 31, 2013 | 64.47 | 65.08 | 64.46 | 64.63 | 0 | +0.21(+0.33%) |
Jul 30, 2013 | 63.67 | 64.56 | 63.65 | 64.42 | 0 | +0.80(+1.26%) |
Jul 29, 2013 | 64.12 | 64.27 | 63.39 | 63.62 | 0 | -0.55(-0.86%) |
Jul 26, 2013 | 63.23 | 64.25 | 63.23 | 64.16 | 0 | +0.31(+0.49%) |
Jul 25, 2013 | 63.71 | 63.91 | 62.36 | 63.85 | 0 | +0.80(+1.26%) |
Jul 24, 2013 | 63.31 | 63.39 | 62.61 | 63.05 | 2,601,098 | +0.22(+0.34%) |
Jul 23, 2013 | 64.35 | 64.35 | 62.82 | 62.84 | 0 | -1.09(-1.71%) |
Jul 22, 2013 | 63.84 | 64.22 | 63.47 | 63.93 | 0 | +0.23(+0.35%) |
Jul 19, 2013 | 62.78 | 63.82 | 62.70 | 63.70 | 0 | +1.00(+1.59%) |
Jul 18, 2013 | 63.01 | 63.04 | 62.45 | 62.70 | 0 | -0.11(-0.18%) |
Jul 17, 2013 | 62.57 | 62.97 | 62.57 | 62.82 | 1,035,614 | +0.39(+0.62%) |
Jul 16, 2013 | 63.20 | 63.22 | 62.14 | 62.43 | 0 | -0.64(-1.02%) |
Jul 15, 2013 | 63.56 | 63.56 | 62.55 | 63.07 | 0 | +0.01(+0.02%) |
Jul 12, 2013 | 61.74 | 63.48 | 61.57 | 63.06 | 0 | +1.52(+2.47%) |
Jul 11, 2013 | 61.68 | 61.68 | 60.98 | 61.54 | 0 | +1.23(+2.03%) |
Jul 10, 2013 | 59.73 | 60.34 | 59.41 | 60.31 | 0 | +0.70(+1.17%) |
Jul 09, 2013 | 59.63 | 59.74 | 59.01 | 59.62 | 0 | +0.34(+0.58%) |
Jul 08, 2013 | 60.04 | 60.04 | 59.08 | 59.27 | 0 | -0.25(-0.43%) |
Jul 05, 2013 | 59.17 | 59.53 | 58.70 | 59.53 | 0 | +1.13(+1.94%) |
Jul 03, 2013 | 57.95 | 58.66 | 57.89 | 58.40 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 58.48 | 58.65 | 58.11 | 58.43 | 0 | +0.20(+0.34%) |
Jul 01, 2013 | 58.19 | 59.41 | 58.15 | 58.24 | 0 | +1.43(+2.52%) |
Jun 28, 2013 | 56.78 | 57.36 | 56.66 | 56.80 | 1,468,421 | -0.17(-0.29%) |
Jun 27, 2013 | 57.15 | 57.26 | 56.56 | 56.97 | 0 | +0.45(+0.79%) |
Jun 26, 2013 | 55.64 | 56.81 | 55.56 | 56.52 | 2,989,964 | +1.43(+2.60%) |
Jun 25, 2013 | 55.76 | 55.76 | 54.68 | 55.09 | 0 | +0.22(+0.40%) |
Jun 24, 2013 | 54.37 | 55.39 | 53.62 | 54.87 | 0 | -0.20(-0.37%) |
Jun 21, 2013 | 55.17 | 55.67 | 54.06 | 55.08 | 3,794,657 | +0.22(+0.40%) |
Jun 20, 2013 | 55.94 | 55.94 | 54.57 | 54.86 | 0 | -1.67(-2.95%) |
Jun 19, 2013 | 57.72 | 57.84 | 56.50 | 56.52 | 0 | -1.15(-2.00%) |
Jun 18, 2013 | 56.84 | 57.83 | 56.69 | 57.68 | 0 | +0.77(+1.35%) |
Jun 17, 2013 | 57.79 | 58.01 | 56.69 | 56.91 | 0 | -0.49(-0.85%) |
Jun 14, 2013 | 57.77 | 57.93 | 57.11 | 57.40 | 0 | -0.37(-0.64%) |
Jun 13, 2013 | 56.91 | 57.91 | 56.57 | 57.77 | 1,683,778 | +0.78(+1.38%) |
Jun 12, 2013 | 58.66 | 58.81 | 56.95 | 56.98 | 2,541,641 | -1.30(-2.23%) |
Jun 11, 2013 | 57.79 | 58.84 | 57.34 | 58.28 | 1,967,019 | +0.04(+0.07%) |
Jun 10, 2013 | 58.90 | 58.90 | 57.82 | 58.24 | 0 | -0.30(-0.51%) |
Jun 07, 2013 | 57.59 | 58.60 | 57.51 | 58.54 | 0 | +1.31(+2.29%) |
Jun 06, 2013 | 55.58 | 57.29 | 55.58 | 57.23 | 0 | +1.61(+2.89%) |
Jun 05, 2013 | 56.65 | 57.51 | 55.28 | 55.62 | 0 | -1.29(-2.27%) |
Jun 04, 2013 | 58.05 | 58.26 | 56.62 | 56.91 | 0 | -1.05(-1.81%) |