Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.98 | 55.32 | 53.93 | 55.12 | 20,765,266 | +0.71(+1.31%) |
Jan 30, 2014 | 53.95 | 54.51 | 53.45 | 54.41 | 23,677,410 | +1.59(+3.01%) |
Jan 29, 2014 | 53.03 | 53.53 | 52.71 | 52.82 | 21,448,634 | -0.65(-1.21%) |
Jan 28, 2014 | 53.47 | 54.32 | 53.28 | 53.46 | 24,485,342 | -0.90(-1.65%) |
Jan 27, 2014 | 54.96 | 55.22 | 54.02 | 54.36 | 16,876,866 | -0.65(-1.19%) |
Jan 24, 2014 | 55.91 | 56.03 | 55.00 | 55.02 | 16,178,100 | -1.33(-2.36%) |
Jan 23, 2014 | 56.06 | 56.37 | 55.82 | 56.34 | 10,867,946 | +0.07(+0.12%) |
Jan 22, 2014 | 56.07 | 56.34 | 55.79 | 56.28 | 9,751,455 | +0.24(+0.42%) |
Jan 21, 2014 | 55.70 | 56.12 | 55.59 | 56.04 | 11,844,474 | +0.54(+0.98%) |
Jan 17, 2014 | 55.48 | 55.50 | 55.50 | 55.50 | 16,525,600 | +0.01(+0.01%) |
Jan 16, 2014 | 55.30 | 55.61 | 54.96 | 55.49 | 13,794,257 | +0.16(+0.28%) |
Jan 15, 2014 | 54.50 | 55.47 | 54.50 | 55.33 | 13,462,602 | +0.83(+1.53%) |
Jan 14, 2014 | 53.75 | 54.73 | 53.75 | 54.50 | 13,344,076 | +0.13(+0.23%) |
Jan 13, 2014 | 54.79 | 55.16 | 54.09 | 54.38 | 11,547,671 | -0.48(-0.88%) |
Jan 10, 2014 | 55.04 | 55.33 | 54.34 | 54.86 | 11,954,424 | -0.03(-0.05%) |
Jan 09, 2014 | 54.98 | 55.03 | 54.72 | 54.89 | 12,209,782 | +0.17(+0.31%) |
Jan 08, 2014 | 54.32 | 54.72 | 53.98 | 54.72 | 12,084,141 | +0.33(+0.60%) |
Jan 07, 2014 | 54.06 | 54.44 | 53.92 | 54.39 | 7,933,953 | +0.40(+0.74%) |
Jan 06, 2014 | 54.27 | 54.36 | 53.88 | 53.99 | 10,359,976 | -0.14(-0.26%) |
Jan 03, 2014 | 54.46 | 54.57 | 53.80 | 54.13 | 10,732,414 | -0.32(-0.59%) |
Jan 02, 2014 | 54.67 | 54.79 | 54.40 | 54.45 | 13,581,527 | -0.69(-1.25%) |
Dec 31, 2013 | 54.78 | 55.14 | 55.14 | 55.14 | 7,709,038 | +0.50(+0.92%) |
Dec 30, 2013 | 54.70 | 54.88 | 54.58 | 54.64 | 7,251,113 | -0.17(-0.31%) |
Dec 27, 2013 | 54.77 | 54.97 | 54.70 | 54.81 | 6,789,947 | +0.24(+0.44%) |
Dec 26, 2013 | 54.25 | 54.72 | 54.25 | 54.57 | 6,206,175 | +0.33(+0.60%) |
Dec 24, 2013 | 53.97 | 54.40 | 53.95 | 54.24 | 3,497,679 | +0.15(+0.27%) |
Dec 23, 2013 | 54.60 | 54.63 | 53.86 | 54.09 | 12,035,892 | -0.05(-0.10%) |
Dec 20, 2013 | 53.83 | 54.24 | 53.65 | 54.15 | 29,170,684 | +0.36(+0.66%) |
Dec 19, 2013 | 54.28 | 54.44 | 53.57 | 53.79 | 11,828,108 | -0.56(-1.02%) |
Dec 18, 2013 | 54.12 | 54.37 | 53.23 | 54.35 | 12,613,560 | +0.19(+0.36%) |
Dec 17, 2013 | 53.83 | 54.20 | 53.66 | 54.15 | 11,565,455 | +0.10(+0.18%) |
Dec 16, 2013 | 54.29 | 54.40 | 53.84 | 54.06 | 11,484,990 | +0.16(+0.29%) |
Dec 13, 2013 | 54.53 | 54.55 | 53.86 | 53.90 | 11,746,639 | -0.11(-0.21%) |
Dec 12, 2013 | 54.22 | 54.53 | 53.83 | 54.01 | 10,098,565 | -0.21(-0.38%) |
Dec 11, 2013 | 54.95 | 55.04 | 54.18 | 54.22 | 13,300,412 | -0.27(-0.50%) |
Dec 10, 2013 | 54.41 | 54.84 | 54.28 | 54.50 | 14,434,914 | +0.01(+0.01%) |
Dec 09, 2013 | 54.89 | 55.10 | 54.17 | 54.49 | 11,958,652 | -0.29(-0.53%) |
Dec 06, 2013 | 54.66 | 54.93 | 54.29 | 54.78 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.22 | 54.53 | 54.14 | 54.38 | 10,400,757 | +0.04(+0.07%) |
Dec 04, 2013 | 54.23 | 54.58 | 54.10 | 54.35 | 8,761,996 | -0.10(-0.18%) |
Dec 03, 2013 | 54.35 | 54.54 | 54.27 | 54.44 | 10,693,283 | -0.10(-0.18%) |
Dec 02, 2013 | 54.61 | 54.86 | 54.39 | 54.54 | 11,919,010 | -0.10(-0.19%) |
Nov 29, 2013 | 54.60 | 54.87 | 54.41 | 54.64 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.39 | 54.65 | 54.07 | 54.63 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.73 | 54.44 | 53.65 | 54.44 | 20,595,462 | +0.86(+1.60%) |
Nov 25, 2013 | 52.54 | 53.60 | 52.45 | 53.58 | 22,390,502 | -0.35(-0.64%) |
Nov 22, 2013 | 53.15 | 54.02 | 53.12 | 53.93 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 52.03 | 53.08 | 52.03 | 53.00 | 18,360,366 | +0.50(+0.96%) |
Nov 20, 2013 | 53.18 | 53.51 | 52.41 | 52.50 | 20,436,360 | -0.60(-1.13%) |
Nov 19, 2013 | 53.35 | 53.53 | 53.02 | 53.10 | 14,266,711 | -0.07(-0.14%) |
Nov 18, 2013 | 53.42 | 53.44 | 53.01 | 53.17 | 14,803,165 | -0.17(-0.32%) |
Nov 15, 2013 | 52.73 | 53.35 | 52.55 | 53.34 | 19,241,452 | +0.70(+1.33%) |
Nov 14, 2013 | 51.72 | 52.83 | 51.63 | 52.64 | 19,886,228 | +0.88(+1.70%) |
Nov 13, 2013 | 50.99 | 51.76 | 50.67 | 51.76 | 18,374,886 | +1.12(+2.22%) |
Nov 12, 2013 | 49.92 | 50.68 | 49.92 | 50.64 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.74 | 50.20 | 49.65 | 49.98 | 14,288,235 | +0.13(+0.25%) |
Nov 08, 2013 | 49.83 | 50.29 | 49.57 | 49.85 | 0 | +0.27(+0.54%) |
Nov 07, 2013 | 49.40 | 50.08 | 48.97 | 49.59 | 45,687,888 | -1.96(-3.80%) |
Nov 06, 2013 | 51.32 | 51.60 | 50.76 | 51.55 | 17,569,842 | +0.54(+1.07%) |
Nov 05, 2013 | 51.18 | 51.41 | 50.90 | 51.00 | 11,560,285 | -0.42(-0.81%) |
Nov 04, 2013 | 51.84 | 51.88 | 51.18 | 51.42 | 12,541,548 | -0.24(-0.47%) |
Nov 01, 2013 | 51.39 | 51.74 | 51.24 | 51.66 | 0 | +0.30(+0.59%) |
Oct 31, 2013 | 51.14 | 51.72 | 50.82 | 51.36 | 15,139,265 | +0.33(+0.65%) |
Oct 30, 2013 | 50.99 | 51.26 | 50.87 | 51.03 | 9,720,605 | +0.08(+0.16%) |
Oct 29, 2013 | 50.80 | 51.29 | 50.70 | 50.95 | 11,085,223 | +0.29(+0.57%) |
Oct 28, 2013 | 50.55 | 50.72 | 50.23 | 50.66 | 10,318,786 | +0.20(+0.40%) |
Oct 25, 2013 | 49.67 | 50.46 | 49.52 | 50.46 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.86 | 49.90 | 49.38 | 49.48 | 9,460,085 | -0.07(-0.15%) |
Oct 23, 2013 | 50.45 | 50.63 | 49.46 | 49.55 | 18,243,614 | -1.39(-2.73%) |
Oct 22, 2013 | 50.89 | 51.18 | 50.84 | 50.94 | 10,942,565 | +0.11(+0.22%) |
Oct 21, 2013 | 50.64 | 50.96 | 50.53 | 50.83 | 7,561,776 | +0.27(+0.54%) |
Oct 18, 2013 | 50.61 | 50.98 | 50.42 | 50.56 | 11,154,829 | -0.22(-0.43%) |
Oct 17, 2013 | 50.47 | 50.82 | 50.15 | 50.78 | 9,935,508 | -0.13(-0.25%) |
Oct 16, 2013 | 50.63 | 51.07 | 50.55 | 50.90 | 11,127,909 | +0.52(+1.03%) |
Oct 15, 2013 | 50.26 | 50.78 | 50.11 | 50.39 | 10,429,063 | +0.31(+0.62%) |
Oct 14, 2013 | 49.60 | 50.22 | 49.46 | 50.08 | 7,505,084 | +0.15(+0.30%) |
Oct 11, 2013 | 49.49 | 49.96 | 49.22 | 49.93 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.94 | 49.50 | 48.78 | 49.40 | 9,916,160 | +0.84(+1.72%) |
Oct 09, 2013 | 49.19 | 49.21 | 48.39 | 48.57 | 14,940,252 | -0.47(-0.96%) |
Oct 08, 2013 | 49.65 | 49.69 | 48.97 | 49.04 | 10,842,581 | -0.62(-1.25%) |
Oct 07, 2013 | 49.07 | 50.00 | 49.00 | 49.66 | 15,964,227 | -0.61(-1.22%) |
Oct 04, 2013 | 49.71 | 50.40 | 49.62 | 50.27 | 10,623,979 | +0.67(+1.36%) |
Oct 03, 2013 | 50.05 | 50.05 | 49.30 | 49.60 | 8,331,861 | -0.42(-0.84%) |
Oct 02, 2013 | 49.54 | 50.07 | 49.48 | 50.02 | 8,223,393 | +0.14(+0.28%) |
Oct 01, 2013 | 49.82 | 50.17 | 49.65 | 49.88 | 9,293,440 | +0.13(+0.25%) |
Sep 30, 2013 | 49.48 | 49.96 | 49.19 | 49.76 | 11,558,733 | -0.04(-0.09%) |
Sep 27, 2013 | 50.40 | 50.47 | 49.58 | 49.80 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 51.06 | 51.26 | 50.78 | 50.90 | 6,731,904 | +0.09(+0.17%) |
Sep 25, 2013 | 50.59 | 51.03 | 50.49 | 50.81 | 9,492,177 | +0.18(+0.35%) |
Sep 24, 2013 | 50.79 | 50.93 | 50.36 | 50.64 | 10,751,738 | -0.35(-0.68%) |
Sep 23, 2013 | 51.74 | 51.91 | 50.91 | 50.98 | 18,280,118 | -0.06(-0.12%) |
Sep 20, 2013 | 51.38 | 51.66 | 51.00 | 51.04 | 0 | -0.30(-0.58%) |
Sep 19, 2013 | 51.52 | 51.77 | 51.31 | 51.34 | 15,825,482 | -0.13(-0.26%) |
Sep 18, 2013 | 51.35 | 51.64 | 50.93 | 51.47 | 14,859,876 | +0.16(+0.32%) |
Sep 17, 2013 | 50.53 | 51.34 | 50.37 | 51.31 | 18,615,378 | +0.98(+1.95%) |
Sep 16, 2013 | 50.85 | 50.69 | 50.24 | 50.33 | 16,500,622 | -0.36(-0.71%) |
Sep 13, 2013 | 51.15 | 51.18 | 50.53 | 50.69 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.80 | 51.53 | 50.63 | 50.86 | 23,327,666 | +0.53(+1.06%) |
Sep 11, 2013 | 50.47 | 50.70 | 49.88 | 50.33 | 28,413,926 | -1.48(-2.85%) |
Sep 10, 2013 | 51.29 | 52.01 | 51.29 | 51.80 | 19,350,472 | +0.58(+1.14%) |
Sep 09, 2013 | 50.26 | 51.27 | 50.26 | 51.22 | 18,193,114 | +0.95(+1.88%) |
Sep 06, 2013 | 50.25 | 50.59 | 49.79 | 50.27 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.76 | 50.23 | 49.70 | 50.13 | 10,896,245 | +0.41(+0.82%) |
Sep 04, 2013 | 49.39 | 49.90 | 49.37 | 49.73 | 10,652,078 | +0.39(+0.79%) |
Sep 03, 2013 | 49.46 | 50.07 | 49.17 | 49.34 | 15,928,877 | +0.35(+0.71%) |
Aug 30, 2013 | 49.25 | 49.27 | 48.59 | 48.99 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.95 | 49.36 | 48.82 | 49.05 | 8,750,697 | +0.11(+0.23%) |
Aug 28, 2013 | 48.58 | 49.14 | 48.52 | 48.94 | 11,568,986 | +0.40(+0.82%) |
Aug 27, 2013 | 48.75 | 49.00 | 48.46 | 48.54 | 12,306,660 | -0.68(-1.39%) |
Aug 26, 2013 | 49.28 | 49.44 | 49.11 | 49.22 | 14,129,498 | -0.15(-0.30%) |
Aug 23, 2013 | 49.27 | 49.51 | 48.97 | 49.37 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 49.03 | 49.39 | 49.00 | 49.36 | 6,505,144 | +0.41(+0.84%) |
Aug 21, 2013 | 48.75 | 49.26 | 48.67 | 48.95 | 11,395,175 | -0.10(-0.21%) |
Aug 20, 2013 | 48.92 | 49.36 | 48.75 | 49.05 | 12,331,652 | +0.28(+0.57%) |
Aug 19, 2013 | 49.17 | 49.56 | 48.74 | 48.77 | 12,327,011 | -0.42(-0.85%) |
Aug 16, 2013 | 49.03 | 49.57 | 49.03 | 49.19 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.78 | 49.22 | 48.67 | 49.22 | 15,384,019 | -0.01(-0.01%) |
Aug 14, 2013 | 49.32 | 49.42 | 48.99 | 49.23 | 12,597,479 | -0.21(-0.43%) |
Aug 13, 2013 | 49.06 | 49.59 | 48.92 | 49.44 | 16,983,708 | +0.58(+1.19%) |
Aug 12, 2013 | 48.45 | 48.98 | 48.38 | 48.86 | 9,717,768 | +0.14(+0.29%) |
Aug 09, 2013 | 48.78 | 48.93 | 48.56 | 48.72 | 10,733,072 | -0.06(-0.12%) |
Aug 08, 2013 | 48.22 | 49.00 | 48.06 | 48.78 | 17,132,598 | +0.84(+1.75%) |
Aug 07, 2013 | 47.99 | 48.41 | 47.79 | 47.95 | 12,899,307 | -0.28(-0.58%) |
Aug 06, 2013 | 48.66 | 48.75 | 48.18 | 48.22 | 10,637,673 | -0.49(-1.00%) |
Aug 05, 2013 | 48.09 | 48.81 | 48.04 | 48.71 | 18,021,082 | -0.37(-0.75%) |
Aug 02, 2013 | 47.71 | 49.08 | 47.71 | 49.08 | 26,277,786 | +1.09(+2.27%) |
Aug 01, 2013 | 47.63 | 48.14 | 47.28 | 47.99 | 15,771,114 | +0.52(+1.10%) |
Jul 31, 2013 | 47.50 | 47.75 | 47.35 | 47.47 | 16,888,960 | +0.04(+0.08%) |
Jul 30, 2013 | 47.58 | 47.93 | 47.34 | 47.43 | 0 | +0.20(+0.42%) |
Jul 29, 2013 | 47.40 | 47.72 | 47.18 | 47.23 | 0 | -0.27(-0.57%) |
Jul 26, 2013 | 46.26 | 47.64 | 46.20 | 47.50 | 0 | +0.87(+1.88%) |
Jul 25, 2013 | 46.68 | 47.39 | 46.24 | 46.63 | 33,725,856 | +1.49(+3.31%) |
Jul 24, 2013 | 46.24 | 46.29 | 44.99 | 45.14 | 27,354,914 | -0.67(-1.46%) |
Jul 23, 2013 | 45.78 | 46.14 | 45.74 | 45.81 | 12,262,990 | +0.07(+0.14%) |
Jul 22, 2013 | 45.23 | 45.74 | 45.21 | 45.74 | 17,290,666 | +0.55(+1.22%) |
Jul 19, 2013 | 45.01 | 45.27 | 44.92 | 45.19 | 19,877,370 | +0.25(+0.56%) |
Jul 18, 2013 | 45.54 | 45.60 | 44.72 | 44.93 | 32,207,450 | -1.02(-2.22%) |
Jul 17, 2013 | 45.62 | 46.05 | 45.26 | 45.96 | 17,356,602 | +0.48(+1.06%) |
Jul 16, 2013 | 45.21 | 45.50 | 45.00 | 45.47 | 18,136,036 | +0.42(+0.93%) |
Jul 15, 2013 | 45.14 | 45.33 | 44.74 | 45.06 | 20,091,488 | -0.54(-1.19%) |
Jul 12, 2013 | 45.11 | 45.60 | 45.06 | 45.60 | 0 | +0.53(+1.17%) |
Jul 11, 2013 | 44.96 | 45.12 | 44.71 | 45.07 | 18,080,666 | +0.63(+1.42%) |
Jul 10, 2013 | 43.55 | 44.59 | 43.53 | 44.44 | 25,626,882 | +0.77(+1.77%) |
Jul 09, 2013 | 44.22 | 44.36 | 43.39 | 43.67 | 33,795,796 | -0.44(-1.00%) |
Jul 08, 2013 | 44.67 | 44.81 | 43.99 | 44.11 | 24,048,646 | -0.71(-1.57%) |
Jul 05, 2013 | 44.67 | 44.82 | 44.31 | 44.81 | 0 | +0.03(+0.07%) |
Jul 03, 2013 | 44.66 | 45.10 | 44.60 | 44.78 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 44.66 | 45.02 | 44.58 | 44.79 | 0 | -0.03(-0.07%) |
Jul 01, 2013 | 45.21 | 45.30 | 44.78 | 44.82 | 0 | -0.10(-0.21%) |
Jun 28, 2013 | 44.59 | 45.31 | 44.52 | 44.92 | 18,406,600 | +0.01(+0.02%) |
Jun 27, 2013 | 45.31 | 45.42 | 44.31 | 44.91 | 19,379,986 | -0.14(-0.31%) |
Jun 26, 2013 | 46.00 | 46.26 | 44.97 | 45.05 | 29,923,056 | -0.40(-0.87%) |
Jun 25, 2013 | 44.42 | 45.86 | 44.39 | 45.45 | 28,840,752 | +1.42(+3.21%) |
Jun 24, 2013 | 44.11 | 44.27 | 43.72 | 44.03 | 24,168,536 | -0.58(-1.29%) |
Jun 21, 2013 | 44.80 | 44.89 | 44.27 | 44.61 | 34,074,300 | -0.18(-0.41%) |
Jun 20, 2013 | 45.14 | 45.48 | 44.61 | 44.79 | 19,452,948 | -0.73(-1.60%) |
Jun 19, 2013 | 46.05 | 46.17 | 45.46 | 45.52 | 15,276,396 | -0.35(-0.75%) |
Jun 18, 2013 | 45.80 | 46.12 | 45.59 | 45.86 | 15,810,270 | +0.23(+0.50%) |
Jun 17, 2013 | 45.30 | 45.84 | 45.21 | 45.64 | 18,399,148 | +0.51(+1.12%) |
Jun 14, 2013 | 45.43 | 45.53 | 45.10 | 45.13 | 0 | -0.43(-0.94%) |
Jun 13, 2013 | 45.01 | 45.67 | 44.67 | 45.56 | 15,748,017 | +0.62(+1.39%) |
Jun 12, 2013 | 45.56 | 45.56 | 44.86 | 44.93 | 19,900,478 | -0.40(-0.89%) |
Jun 11, 2013 | 45.20 | 45.62 | 44.96 | 45.33 | 16,041,132 | -0.27(-0.60%) |
Jun 10, 2013 | 45.67 | 45.73 | 45.34 | 45.61 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.25 | 46.40 | 45.15 | 45.66 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.57 | 46.92 | 45.97 | 46.30 | 0 | -0.13(-0.29%) |
Jun 05, 2013 | 46.80 | 46.80 | 46.08 | 46.43 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.64 | 47.09 | 46.47 | 46.84 | 0 | +0.35(+0.76%) |
Jun 03, 2013 | 46.59 | 46.81 | 46.09 | 46.49 | 18,185,948 | +0.07(+0.16%) |
May 31, 2013 | 46.72 | 47.22 | 46.42 | 46.42 | 16,977,112 | -0.51(-1.09%) |
May 30, 2013 | 46.89 | 47.35 | 46.82 | 46.93 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.64 | 47.02 | 46.43 | 46.88 | 17,946,562 | +0.03(+0.06%) |
May 28, 2013 | 47.26 | 47.44 | 46.81 | 46.85 | 14,925,364 | -0.14(-0.30%) |
May 24, 2013 | 46.58 | 47.05 | 46.44 | 46.99 | 0 | +0.26(+0.55%) |
May 23, 2013 | 47.23 | 47.48 | 46.53 | 46.73 | 26,196,020 | -0.97(-2.02%) |
May 22, 2013 | 47.99 | 48.37 | 47.44 | 47.70 | 18,314,564 | -0.39(-0.81%) |
May 21, 2013 | 48.02 | 48.41 | 47.97 | 48.08 | 15,356,671 | -0.25(-0.51%) |
May 20, 2013 | 48.48 | 48.70 | 48.27 | 48.33 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.42 | 48.75 | 47.94 | 48.70 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.84 | 48.40 | 47.79 | 48.00 | 15,771,707 | +0.07(+0.15%) |
May 15, 2013 | 47.77 | 47.97 | 47.56 | 47.92 | 0 | +0.53(+1.12%) |
May 13, 2013 | 47.04 | 47.58 | 46.93 | 47.39 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.80 | 47.26 | 46.80 | 47.26 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.95 | 47.16 | 46.74 | 46.88 | 12,995,447 | -0.01(-0.02%) |
May 08, 2013 | 46.72 | 47.16 | 46.72 | 46.88 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.66 | 46.96 | 46.45 | 46.77 | 13,275,160 | +0.08(+0.17%) |
May 06, 2013 | 46.66 | 47.03 | 46.61 | 46.69 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.45 | 46.69 | 45.98 | 46.63 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.44 | 46.07 | 45.28 | 45.98 | 20,709,570 | +0.71(+1.57%) |
May 01, 2013 | 44.92 | 45.38 | 44.92 | 45.28 | 20,352,182 | +0.23(+0.52%) |
Apr 30, 2013 | 45.04 | 45.42 | 44.79 | 45.04 | 28,777,488 | -0.01(-0.02%) |
Apr 29, 2013 | 45.19 | 45.41 | 44.98 | 45.05 | 31,178,754 | +0.07(+0.15%) |
Apr 26, 2013 | 45.71 | 45.66 | 44.95 | 44.98 | 39,146,996 | -0.67(-1.47%) |
Apr 25, 2013 | 45.93 | 46.10 | 45.18 | 45.66 | 77,828,176 | -2.60(-5.39%) |
Apr 24, 2013 | 48.26 | 48.67 | 48.12 | 48.26 | 24,290,552 | +0.48(+0.99%) |
Apr 23, 2013 | 47.49 | 47.89 | 47.24 | 47.78 | 13,566,789 | +0.56(+1.19%) |
Apr 22, 2013 | 46.86 | 47.19 | 46.49 | 47.22 | 15,263,023 | +0.48(+1.02%) |
Apr 19, 2013 | 46.52 | 46.88 | 46.09 | 46.74 | 16,692,120 | +0.21(+0.46%) |
Apr 18, 2013 | 47.52 | 47.96 | 46.25 | 46.53 | 20,571,104 | -0.43(-0.92%) |
Apr 17, 2013 | 47.59 | 47.66 | 46.80 | 46.96 | 19,431,820 | -1.16(-2.40%) |
Apr 16, 2013 | 48.10 | 48.39 | 47.80 | 48.12 | 13,776,116 | +0.23(+0.49%) |
Apr 15, 2013 | 48.43 | 48.75 | 47.84 | 47.89 | 13,318,128 | -0.87(-1.78%) |
Apr 12, 2013 | 49.01 | 49.04 | 48.32 | 48.76 | 14,724,804 | -0.26(-0.52%) |
Apr 11, 2013 | 49.16 | 49.43 | 48.71 | 49.01 | 15,291,277 | -0.19(-0.38%) |
Apr 10, 2013 | 48.46 | 49.47 | 48.40 | 49.20 | 15,174,073 | +0.97(+2.01%) |
Apr 09, 2013 | 48.26 | 48.41 | 47.76 | 48.23 | 16,490,675 | +0.07(+0.15%) |
Apr 08, 2013 | 47.63 | 48.16 | 47.59 | 48.16 | 7,666,654 | +0.51(+1.07%) |
Apr 05, 2013 | 47.29 | 47.71 | 47.20 | 47.64 | 14,011,467 | -0.48(-0.99%) |
Apr 04, 2013 | 48.24 | 48.48 | 47.78 | 48.12 | 10,848,826 | -0.12(-0.24%) |
Apr 03, 2013 | 48.62 | 48.73 | 48.21 | 48.24 | 14,573,477 | -0.21(-0.43%) |
Apr 02, 2013 | 48.62 | 48.78 | 48.19 | 48.44 | 12,593,219 | +0.19(+0.39%) |
Apr 01, 2013 | 48.77 | 48.87 | 47.97 | 48.26 | 11,906,557 | -0.69(-1.40%) |
Mar 28, 2013 | 48.73 | 48.99 | 48.65 | 48.95 | 10,803,242 | +0.19(+0.39%) |
Mar 27, 2013 | 48.38 | 48.80 | 48.08 | 48.76 | 9,108,135 | +0.04(+0.09%) |
Mar 26, 2013 | 48.25 | 48.76 | 48.16 | 48.71 | 13,406,059 | +0.69(+1.45%) |
Mar 25, 2013 | 48.40 | 48.40 | 47.73 | 48.02 | 12,371,361 | -0.18(-0.38%) |
Mar 22, 2013 | 48.03 | 48.29 | 47.97 | 48.20 | 11,260,466 | +0.42(+0.87%) |
Mar 21, 2013 | 48.04 | 48.35 | 47.57 | 47.78 | 12,602,814 | -0.29(-0.59%) |
Mar 20, 2013 | 47.83 | 48.33 | 47.34 | 48.07 | 16,969,516 | +0.75(+1.58%) |
Mar 19, 2013 | 47.30 | 47.53 | 46.73 | 47.32 | 13,993,397 | +0.12(+0.25%) |
Mar 18, 2013 | 47.10 | 47.38 | 46.36 | 47.21 | 19,398,210 | -0.30(-0.64%) |
Mar 15, 2013 | 48.57 | 48.68 | 47.34 | 47.51 | 35,808,208 | -1.17(-2.40%) |
Mar 14, 2013 | 48.99 | 49.03 | 48.52 | 48.68 | 12,667,265 | -0.14(-0.28%) |
Mar 13, 2013 | 49.00 | 49.36 | 48.74 | 48.81 | 13,158,591 | -0.21(-0.43%) |
Mar 12, 2013 | 48.78 | 49.06 | 48.53 | 49.02 | 12,466,831 | +0.25(+0.51%) |
Mar 11, 2013 | 48.79 | 48.94 | 48.48 | 48.77 | 8,971,388 | +0.04(+0.08%) |
Mar 08, 2013 | 49.23 | 49.66 | 48.62 | 48.73 | 11,748,028 | -0.10(-0.21%) |
Mar 07, 2013 | 48.97 | 49.06 | 48.55 | 48.84 | 12,726,387 | +0.09(+0.18%) |
Mar 06, 2013 | 49.34 | 49.37 | 48.42 | 48.75 | 23,204,278 | -0.77(-1.55%) |
Mar 05, 2013 | 49.19 | 49.90 | 49.18 | 49.52 | 22,244,408 | +0.98(+2.01%) |
Mar 04, 2013 | 48.12 | 48.55 | 47.98 | 48.54 | 10,940,178 | +0.24(+0.50%) |
Mar 01, 2013 | 47.60 | 48.55 | 47.47 | 48.30 | 15,355,909 | +0.48(+1.01%) |
Feb 28, 2013 | 48.04 | 48.24 | 47.80 | 47.82 | 13,172,554 | +0.00(+0.00%) |
Feb 27, 2013 | 47.53 | 48.19 | 47.35 | 47.82 | 12,322,452 | +0.27(+0.57%) |
Feb 26, 2013 | 47.33 | 47.75 | 47.33 | 47.55 | 13,764,131 | +0.34(+0.73%) |
Feb 25, 2013 | 47.64 | 49.14 | 47.21 | 47.21 | 17,952,382 | -0.10(-0.22%) |
Feb 22, 2013 | 47.51 | 47.91 | 47.11 | 47.31 | 9,707,704 | +0.09(+0.19%) |
Feb 21, 2013 | 47.50 | 47.67 | 46.86 | 47.22 | 16,128,293 | -0.33(-0.69%) |
Feb 20, 2013 | 48.09 | 48.12 | 46.98 | 47.55 | 17,004,954 | -0.29(-0.61%) |
Feb 19, 2013 | 47.90 | 47.99 | 47.58 | 47.84 | 10,279,277 | +0.17(+0.37%) |
Feb 15, 2013 | 47.87 | 48.26 | 47.43 | 47.67 | 15,589,073 | -0.07(-0.15%) |
Feb 14, 2013 | 47.44 | 47.86 | 47.37 | 47.74 | 18,903,414 | +0.06(+0.12%) |
Feb 13, 2013 | 48.23 | 48.26 | 47.50 | 47.68 | 12,287,836 | -0.32(-0.66%) |
Feb 12, 2013 | 48.34 | 48.39 | 47.74 | 48.00 | 22,588,434 | -0.94(-1.93%) |
Feb 11, 2013 | 48.81 | 49.04 | 48.63 | 48.94 | 9,133,493 | +0.17(+0.34%) |
Feb 08, 2013 | 48.74 | 49.14 | 48.31 | 48.77 | 10,152,854 | +0.30(+0.62%) |
Feb 07, 2013 | 48.90 | 49.05 | 48.10 | 48.47 | 15,814,566 | -0.47(-0.95%) |
Feb 06, 2013 | 48.46 | 48.95 | 48.42 | 48.94 | 15,367,954 | +1.12(+2.35%) |
Feb 04, 2013 | 48.26 | 48.88 | 47.61 | 47.82 | 19,645,178 | -0.79(-1.63%) |