Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 53.95 | 55.29 | 53.90 | 55.09 | 20,775,510 | +0.71(+1.31%) |
Jan 30, 2014 | 53.93 | 54.48 | 53.42 | 54.38 | 23,689,090 | +1.59(+3.01%) |
Jan 29, 2014 | 53.00 | 53.50 | 52.69 | 52.79 | 21,459,214 | -0.65(-1.21%) |
Jan 28, 2014 | 53.44 | 54.29 | 53.26 | 53.44 | 24,497,420 | -0.90(-1.65%) |
Jan 27, 2014 | 54.94 | 55.20 | 53.99 | 54.34 | 16,885,192 | -0.65(-1.19%) |
Jan 24, 2014 | 55.89 | 56.00 | 54.97 | 54.99 | 16,186,081 | -1.33(-2.36%) |
Jan 23, 2014 | 56.03 | 56.34 | 55.79 | 56.32 | 10,873,307 | +0.07(+0.12%) |
Jan 22, 2014 | 56.04 | 56.31 | 55.76 | 56.25 | 9,756,265 | +0.24(+0.42%) |
Jan 21, 2014 | 55.67 | 56.09 | 55.57 | 56.01 | 11,850,316 | +0.54(+0.98%) |
Jan 17, 2014 | 55.45 | 55.47 | 55.47 | 55.47 | 16,533,752 | +0.01(+0.01%) |
Jan 16, 2014 | 55.28 | 55.58 | 54.94 | 55.46 | 13,801,061 | +0.16(+0.28%) |
Jan 15, 2014 | 54.48 | 55.44 | 54.48 | 55.31 | 13,469,242 | +0.83(+1.53%) |
Jan 14, 2014 | 53.72 | 54.71 | 53.72 | 54.48 | 13,350,658 | +0.13(+0.23%) |
Jan 13, 2014 | 54.77 | 55.13 | 54.06 | 54.35 | 11,553,367 | -0.48(-0.88%) |
Jan 10, 2014 | 55.01 | 55.30 | 54.31 | 54.83 | 11,960,320 | -0.03(-0.05%) |
Jan 09, 2014 | 54.96 | 55.00 | 54.69 | 54.86 | 12,215,804 | +0.17(+0.31%) |
Jan 08, 2014 | 54.30 | 54.69 | 53.95 | 54.69 | 12,090,101 | +0.33(+0.60%) |
Jan 07, 2014 | 54.04 | 54.42 | 53.89 | 54.36 | 7,937,867 | +0.40(+0.74%) |
Jan 06, 2014 | 54.25 | 54.34 | 53.85 | 53.96 | 10,365,086 | -0.14(-0.26%) |
Jan 03, 2014 | 54.43 | 54.54 | 53.77 | 54.10 | 10,737,708 | -0.32(-0.59%) |
Jan 02, 2014 | 54.64 | 54.76 | 54.38 | 54.42 | 13,588,227 | -0.69(-1.25%) |
Dec 31, 2013 | 54.75 | 55.11 | 55.11 | 55.11 | 7,712,841 | +0.50(+0.92%) |
Dec 30, 2013 | 54.68 | 54.85 | 54.56 | 54.61 | 7,254,690 | -0.17(-0.31%) |
Dec 27, 2013 | 54.74 | 54.94 | 54.67 | 54.78 | 6,793,296 | +0.24(+0.44%) |
Dec 26, 2013 | 54.22 | 54.69 | 54.22 | 54.54 | 6,209,236 | +0.33(+0.60%) |
Dec 24, 2013 | 53.94 | 54.37 | 53.92 | 54.22 | 3,499,405 | +0.15(+0.27%) |
Dec 23, 2013 | 54.57 | 54.60 | 53.83 | 54.07 | 12,041,829 | -0.05(-0.10%) |
Dec 20, 2013 | 53.80 | 54.21 | 53.62 | 54.12 | 29,185,074 | +0.36(+0.66%) |
Dec 19, 2013 | 54.25 | 54.41 | 53.54 | 53.76 | 11,833,943 | -0.56(-1.02%) |
Dec 18, 2013 | 54.10 | 54.34 | 53.21 | 54.32 | 12,619,782 | +0.19(+0.36%) |
Dec 17, 2013 | 53.81 | 54.17 | 53.64 | 54.13 | 11,571,160 | +0.10(+0.18%) |
Dec 16, 2013 | 54.26 | 54.38 | 53.82 | 54.03 | 11,490,655 | +0.16(+0.29%) |
Dec 13, 2013 | 54.51 | 54.53 | 53.84 | 53.87 | 11,752,433 | -0.11(-0.21%) |
Dec 12, 2013 | 54.19 | 54.50 | 53.81 | 53.99 | 10,103,547 | -0.21(-0.38%) |
Dec 11, 2013 | 54.92 | 55.01 | 54.16 | 54.19 | 13,306,972 | -0.27(-0.50%) |
Dec 10, 2013 | 54.39 | 54.81 | 54.25 | 54.47 | 14,442,035 | +0.01(+0.01%) |
Dec 09, 2013 | 54.87 | 55.07 | 54.14 | 54.46 | 11,964,551 | -0.29(-0.53%) |
Dec 06, 2013 | 54.63 | 54.91 | 54.26 | 54.75 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.19 | 54.51 | 54.11 | 54.36 | 10,405,888 | +0.04(+0.07%) |
Dec 04, 2013 | 54.20 | 54.56 | 54.08 | 54.32 | 8,766,318 | -0.10(-0.18%) |
Dec 03, 2013 | 54.33 | 54.51 | 54.24 | 54.42 | 10,698,558 | -0.10(-0.18%) |
Dec 02, 2013 | 54.58 | 54.83 | 54.36 | 54.51 | 11,924,889 | -0.10(-0.19%) |
Nov 29, 2013 | 54.57 | 54.85 | 54.38 | 54.62 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.36 | 54.62 | 54.05 | 54.60 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.70 | 54.41 | 53.63 | 54.41 | 20,605,622 | +0.86(+1.60%) |
Nov 25, 2013 | 52.52 | 53.58 | 52.42 | 53.55 | 22,401,548 | -0.35(-0.64%) |
Nov 22, 2013 | 53.12 | 54.00 | 53.09 | 53.90 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 52.01 | 53.05 | 52.01 | 52.98 | 18,369,422 | +0.50(+0.96%) |
Nov 20, 2013 | 53.15 | 53.49 | 52.39 | 52.47 | 20,446,442 | -0.60(-1.13%) |
Nov 19, 2013 | 53.32 | 53.51 | 52.99 | 53.07 | 14,273,749 | -0.07(-0.14%) |
Nov 18, 2013 | 53.40 | 53.41 | 52.98 | 53.15 | 14,810,467 | -0.17(-0.32%) |
Nov 15, 2013 | 52.70 | 53.32 | 52.53 | 53.32 | 19,250,944 | +0.70(+1.33%) |
Nov 14, 2013 | 51.70 | 52.81 | 51.60 | 52.61 | 19,896,038 | +0.88(+1.70%) |
Nov 13, 2013 | 50.97 | 51.73 | 50.64 | 51.73 | 18,383,950 | +1.12(+2.22%) |
Nov 12, 2013 | 49.90 | 50.66 | 49.90 | 50.61 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.72 | 50.18 | 49.63 | 49.95 | 14,295,284 | +0.13(+0.25%) |
Nov 08, 2013 | 49.81 | 50.26 | 49.54 | 49.83 | 0 | +0.27(+0.54%) |
Nov 07, 2013 | 49.37 | 50.05 | 48.94 | 49.56 | 45,710,424 | -1.96(-3.80%) |
Nov 06, 2013 | 51.29 | 51.57 | 50.73 | 51.52 | 17,578,508 | +0.54(+1.07%) |
Nov 05, 2013 | 51.16 | 51.38 | 50.87 | 50.98 | 11,565,988 | -0.42(-0.81%) |
Nov 04, 2013 | 51.82 | 51.85 | 51.16 | 51.40 | 12,547,735 | -0.24(-0.47%) |
Nov 01, 2013 | 51.37 | 51.71 | 51.21 | 51.64 | 0 | +0.30(+0.59%) |
Oct 31, 2013 | 51.11 | 51.70 | 50.80 | 51.34 | 15,146,733 | +0.33(+0.65%) |
Oct 30, 2013 | 50.97 | 51.23 | 50.85 | 51.00 | 9,725,400 | +0.08(+0.16%) |
Oct 29, 2013 | 50.77 | 51.26 | 50.68 | 50.92 | 11,090,691 | +0.29(+0.57%) |
Oct 28, 2013 | 50.52 | 50.69 | 50.21 | 50.63 | 10,323,876 | +0.20(+0.40%) |
Oct 25, 2013 | 49.64 | 50.43 | 49.50 | 50.43 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.84 | 49.87 | 49.36 | 49.45 | 9,464,751 | -0.07(-0.15%) |
Oct 23, 2013 | 50.43 | 50.60 | 49.44 | 49.53 | 18,252,614 | -1.39(-2.73%) |
Oct 22, 2013 | 50.86 | 51.16 | 50.82 | 50.91 | 10,947,963 | +0.11(+0.22%) |
Oct 21, 2013 | 50.61 | 50.94 | 50.50 | 50.80 | 7,565,507 | +0.27(+0.54%) |
Oct 18, 2013 | 50.58 | 50.96 | 50.40 | 50.53 | 11,160,332 | -0.22(-0.43%) |
Oct 17, 2013 | 50.45 | 50.80 | 50.12 | 50.75 | 9,940,409 | -0.13(-0.25%) |
Oct 16, 2013 | 50.60 | 51.05 | 50.52 | 50.88 | 11,133,398 | +0.52(+1.03%) |
Oct 15, 2013 | 50.24 | 50.75 | 50.09 | 50.36 | 10,434,208 | +0.31(+0.62%) |
Oct 14, 2013 | 49.58 | 50.19 | 49.44 | 50.05 | 7,508,787 | +0.15(+0.30%) |
Oct 11, 2013 | 49.47 | 49.94 | 49.19 | 49.90 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.92 | 49.47 | 48.76 | 49.38 | 9,921,052 | +0.83(+1.72%) |
Oct 09, 2013 | 49.16 | 49.19 | 48.37 | 48.54 | 14,947,622 | -0.47(-0.96%) |
Oct 08, 2013 | 49.63 | 49.67 | 48.95 | 49.02 | 10,847,930 | -0.62(-1.25%) |
Oct 07, 2013 | 49.05 | 49.98 | 48.98 | 49.64 | 15,972,102 | -0.61(-1.22%) |
Oct 04, 2013 | 49.68 | 50.38 | 49.59 | 50.25 | 10,629,220 | +0.67(+1.36%) |
Oct 03, 2013 | 50.03 | 50.03 | 49.27 | 49.58 | 8,335,971 | -0.42(-0.84%) |
Oct 02, 2013 | 49.52 | 50.04 | 49.46 | 50.00 | 8,227,449 | +0.14(+0.28%) |
Oct 01, 2013 | 49.79 | 50.15 | 49.62 | 49.86 | 9,298,025 | +0.13(+0.25%) |
Sep 30, 2013 | 49.45 | 49.93 | 49.16 | 49.73 | 11,564,435 | -0.04(-0.09%) |
Sep 27, 2013 | 50.38 | 50.44 | 49.56 | 49.78 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 51.03 | 51.23 | 50.75 | 50.88 | 6,735,225 | +0.09(+0.17%) |
Sep 25, 2013 | 50.56 | 51.00 | 50.46 | 50.79 | 9,496,860 | +0.18(+0.35%) |
Sep 24, 2013 | 50.77 | 50.91 | 50.34 | 50.61 | 10,757,042 | -0.35(-0.68%) |
Sep 23, 2013 | 51.71 | 51.89 | 50.89 | 50.96 | 18,289,136 | -0.06(-0.12%) |
Sep 20, 2013 | 51.36 | 51.63 | 50.97 | 51.02 | 0 | -0.30(-0.58%) |
Sep 19, 2013 | 51.50 | 51.74 | 51.28 | 51.31 | 15,833,289 | -0.13(-0.26%) |
Sep 18, 2013 | 51.32 | 51.62 | 50.91 | 51.45 | 14,867,206 | +0.16(+0.32%) |
Sep 17, 2013 | 50.50 | 51.31 | 50.35 | 51.28 | 18,624,562 | +0.98(+1.95%) |
Sep 16, 2013 | 50.83 | 50.66 | 50.21 | 50.30 | 16,508,761 | -0.36(-0.71%) |
Sep 13, 2013 | 51.13 | 51.15 | 50.50 | 50.66 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.77 | 51.51 | 50.60 | 50.83 | 23,339,172 | +0.53(+1.06%) |
Sep 11, 2013 | 50.45 | 50.68 | 49.86 | 50.30 | 28,427,942 | -1.48(-2.85%) |
Sep 10, 2013 | 51.26 | 51.99 | 51.26 | 51.78 | 19,360,016 | +0.58(+1.14%) |
Sep 09, 2013 | 50.24 | 51.25 | 50.24 | 51.19 | 18,202,088 | +0.94(+1.88%) |
Sep 06, 2013 | 50.22 | 50.57 | 49.77 | 50.25 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.74 | 50.21 | 49.67 | 50.11 | 10,901,620 | +0.41(+0.82%) |
Sep 04, 2013 | 49.36 | 49.87 | 49.35 | 49.70 | 10,657,332 | +0.39(+0.79%) |
Sep 03, 2013 | 49.44 | 50.04 | 49.14 | 49.31 | 15,936,735 | +0.35(+0.71%) |
Aug 30, 2013 | 49.22 | 49.25 | 48.57 | 48.96 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.92 | 49.34 | 48.80 | 49.02 | 8,755,014 | +0.11(+0.23%) |
Aug 28, 2013 | 48.55 | 49.12 | 48.49 | 48.91 | 11,574,693 | +0.40(+0.82%) |
Aug 27, 2013 | 48.73 | 48.98 | 48.44 | 48.52 | 12,312,731 | -0.68(-1.39%) |
Aug 26, 2013 | 49.26 | 49.41 | 49.09 | 49.20 | 14,136,468 | -0.15(-0.30%) |
Aug 23, 2013 | 49.24 | 49.49 | 48.94 | 49.35 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 49.01 | 49.36 | 48.97 | 49.33 | 6,508,353 | +0.41(+0.84%) |
Aug 21, 2013 | 48.73 | 49.24 | 48.64 | 48.92 | 11,400,796 | -0.10(-0.21%) |
Aug 20, 2013 | 48.89 | 49.34 | 48.73 | 49.02 | 12,337,735 | +0.28(+0.57%) |
Aug 19, 2013 | 49.15 | 49.53 | 48.72 | 48.74 | 12,333,092 | -0.42(-0.85%) |
Aug 16, 2013 | 49.01 | 49.55 | 49.01 | 49.16 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.76 | 49.20 | 48.65 | 49.20 | 15,391,608 | -0.01(-0.01%) |
Aug 14, 2013 | 49.30 | 49.40 | 48.96 | 49.21 | 12,603,693 | -0.21(-0.43%) |
Aug 13, 2013 | 49.04 | 49.57 | 48.89 | 49.42 | 16,992,086 | +0.58(+1.19%) |
Aug 12, 2013 | 48.42 | 48.96 | 48.35 | 48.84 | 9,722,562 | +0.14(+0.29%) |
Aug 09, 2013 | 48.75 | 48.91 | 48.53 | 48.70 | 10,738,367 | -0.06(-0.12%) |
Aug 08, 2013 | 48.20 | 48.97 | 48.03 | 48.76 | 17,141,050 | +0.84(+1.75%) |
Aug 07, 2013 | 47.97 | 48.38 | 47.77 | 47.92 | 12,905,670 | -0.28(-0.58%) |
Aug 06, 2013 | 48.63 | 48.72 | 48.16 | 48.20 | 10,642,921 | -0.48(-1.00%) |
Aug 05, 2013 | 48.07 | 48.79 | 48.01 | 48.69 | 18,029,972 | -0.37(-0.75%) |
Aug 02, 2013 | 47.69 | 49.06 | 47.69 | 49.05 | 26,290,750 | +1.09(+2.27%) |
Aug 01, 2013 | 47.61 | 48.12 | 47.26 | 47.97 | 15,778,894 | +0.52(+1.10%) |
Jul 31, 2013 | 47.47 | 47.73 | 47.33 | 47.45 | 16,897,292 | +0.04(+0.08%) |
Jul 30, 2013 | 47.56 | 47.91 | 47.32 | 47.41 | 0 | +0.20(+0.42%) |
Jul 29, 2013 | 47.38 | 47.69 | 47.16 | 47.21 | 0 | -0.27(-0.57%) |
Jul 26, 2013 | 46.24 | 47.62 | 46.17 | 47.48 | 0 | +0.87(+1.88%) |
Jul 25, 2013 | 46.66 | 47.36 | 46.22 | 46.61 | 33,742,492 | +1.49(+3.31%) |
Jul 24, 2013 | 46.22 | 46.27 | 44.97 | 45.11 | 27,368,408 | -0.67(-1.46%) |
Jul 23, 2013 | 45.76 | 46.11 | 45.72 | 45.78 | 12,269,039 | +0.07(+0.14%) |
Jul 22, 2013 | 45.21 | 45.72 | 45.19 | 45.72 | 17,299,196 | +0.55(+1.22%) |
Jul 19, 2013 | 44.99 | 45.25 | 44.89 | 45.17 | 19,887,174 | +0.25(+0.56%) |
Jul 18, 2013 | 45.52 | 45.58 | 44.70 | 44.91 | 32,223,338 | -1.02(-2.22%) |
Jul 17, 2013 | 45.60 | 46.03 | 45.24 | 45.93 | 17,365,164 | +0.48(+1.06%) |
Jul 16, 2013 | 45.19 | 45.47 | 44.97 | 45.45 | 18,144,982 | +0.42(+0.93%) |
Jul 15, 2013 | 45.11 | 45.31 | 44.72 | 45.03 | 20,101,400 | -0.54(-1.19%) |
Jul 12, 2013 | 45.08 | 45.58 | 45.04 | 45.58 | 0 | +0.53(+1.17%) |
Jul 11, 2013 | 44.94 | 45.10 | 44.69 | 45.05 | 18,089,586 | +0.63(+1.42%) |
Jul 10, 2013 | 43.53 | 44.57 | 43.50 | 44.42 | 25,639,524 | +0.77(+1.77%) |
Jul 09, 2013 | 44.20 | 44.34 | 43.37 | 43.64 | 33,812,468 | -0.44(-1.00%) |
Jul 08, 2013 | 44.64 | 44.78 | 43.97 | 44.09 | 24,060,508 | -0.71(-1.58%) |
Jul 05, 2013 | 44.64 | 44.80 | 44.29 | 44.79 | 0 | +0.03(+0.07%) |
Jul 03, 2013 | 44.64 | 45.08 | 44.58 | 44.76 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 44.64 | 45.00 | 44.56 | 44.77 | 0 | -0.03(-0.07%) |
Jul 01, 2013 | 45.19 | 45.28 | 44.75 | 44.80 | 0 | -0.10(-0.21%) |
Jun 28, 2013 | 44.56 | 45.29 | 44.50 | 44.89 | 18,415,680 | +0.01(+0.02%) |
Jun 27, 2013 | 45.29 | 45.39 | 44.29 | 44.89 | 19,389,546 | -0.14(-0.31%) |
Jun 26, 2013 | 45.97 | 46.24 | 44.95 | 45.03 | 29,937,816 | -0.40(-0.87%) |
Jun 25, 2013 | 44.40 | 45.84 | 44.36 | 45.42 | 28,854,978 | +1.41(+3.21%) |
Jun 24, 2013 | 44.09 | 44.25 | 43.70 | 44.01 | 24,180,458 | -0.58(-1.29%) |
Jun 21, 2013 | 44.78 | 44.86 | 44.25 | 44.59 | 34,091,108 | -0.18(-0.41%) |
Jun 20, 2013 | 45.12 | 45.46 | 44.59 | 44.77 | 19,462,544 | -0.73(-1.60%) |
Jun 19, 2013 | 46.03 | 46.15 | 45.44 | 45.50 | 15,283,932 | -0.35(-0.75%) |
Jun 18, 2013 | 45.78 | 46.10 | 45.57 | 45.84 | 15,818,069 | +0.23(+0.50%) |
Jun 17, 2013 | 45.28 | 45.82 | 45.19 | 45.61 | 18,408,224 | +0.51(+1.12%) |
Jun 14, 2013 | 45.41 | 45.51 | 45.08 | 45.11 | 0 | -0.43(-0.94%) |
Jun 13, 2013 | 44.99 | 45.65 | 44.64 | 45.53 | 15,755,786 | +0.62(+1.39%) |
Jun 12, 2013 | 45.54 | 45.54 | 44.83 | 44.91 | 19,910,296 | -0.40(-0.89%) |
Jun 11, 2013 | 45.17 | 45.60 | 44.94 | 45.31 | 16,049,045 | -0.27(-0.60%) |
Jun 10, 2013 | 45.64 | 45.71 | 45.32 | 45.58 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.22 | 46.38 | 45.13 | 45.64 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.55 | 46.90 | 45.95 | 46.28 | 0 | -0.13(-0.29%) |
Jun 05, 2013 | 46.77 | 46.77 | 46.06 | 46.41 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.61 | 47.07 | 46.44 | 46.82 | 0 | +0.35(+0.76%) |
Jun 03, 2013 | 46.57 | 46.79 | 46.07 | 46.47 | 18,194,918 | +0.07(+0.16%) |
May 31, 2013 | 46.70 | 47.19 | 46.39 | 46.39 | 16,985,486 | -0.51(-1.09%) |
May 30, 2013 | 46.87 | 47.33 | 46.79 | 46.90 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.61 | 46.99 | 46.41 | 46.85 | 17,955,416 | +0.03(+0.06%) |
May 28, 2013 | 47.24 | 47.42 | 46.79 | 46.82 | 14,932,726 | -0.14(-0.30%) |
May 24, 2013 | 46.55 | 47.03 | 46.41 | 46.96 | 0 | +0.26(+0.55%) |
May 23, 2013 | 47.20 | 47.45 | 46.50 | 46.71 | 26,208,942 | -0.96(-2.02%) |
May 22, 2013 | 47.96 | 48.34 | 47.42 | 47.67 | 18,323,598 | -0.39(-0.81%) |
May 21, 2013 | 48.00 | 48.39 | 47.94 | 48.06 | 15,364,246 | -0.25(-0.51%) |
May 20, 2013 | 48.45 | 48.67 | 48.24 | 48.31 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.40 | 48.72 | 47.92 | 48.68 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.82 | 48.38 | 47.77 | 47.97 | 15,779,487 | +0.07(+0.15%) |
May 15, 2013 | 47.74 | 47.94 | 47.53 | 47.90 | 0 | +0.53(+1.12%) |
May 13, 2013 | 47.02 | 47.55 | 46.90 | 47.37 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.78 | 47.24 | 46.78 | 47.24 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.93 | 47.14 | 46.72 | 46.85 | 13,001,857 | -0.01(-0.02%) |
May 08, 2013 | 46.70 | 47.14 | 46.70 | 46.86 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.63 | 46.93 | 46.43 | 46.75 | 13,281,709 | +0.08(+0.17%) |
May 06, 2013 | 46.64 | 47.01 | 46.58 | 46.67 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.42 | 46.66 | 45.96 | 46.60 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.41 | 46.05 | 45.26 | 45.96 | 20,719,786 | +0.71(+1.57%) |
May 01, 2013 | 44.89 | 45.36 | 44.89 | 45.25 | 20,362,220 | +0.23(+0.52%) |
Apr 30, 2013 | 45.02 | 45.40 | 44.76 | 45.02 | 28,791,684 | -0.01(-0.02%) |
Apr 29, 2013 | 45.17 | 45.39 | 44.96 | 45.03 | 31,194,134 | +0.07(+0.15%) |
Apr 26, 2013 | 45.68 | 45.63 | 44.92 | 44.96 | 39,166,308 | -0.67(-1.47%) |
Apr 25, 2013 | 45.90 | 46.08 | 45.16 | 45.63 | 77,866,568 | -2.60(-5.39%) |
Apr 24, 2013 | 48.23 | 48.64 | 48.10 | 48.23 | 24,302,532 | +0.47(+0.99%) |
Apr 23, 2013 | 47.47 | 47.86 | 47.22 | 47.76 | 13,573,481 | +0.56(+1.19%) |
Apr 22, 2013 | 46.84 | 47.17 | 46.47 | 47.20 | 15,270,552 | +0.48(+1.02%) |
Apr 19, 2013 | 46.50 | 46.86 | 46.06 | 46.72 | 16,700,354 | +0.21(+0.46%) |
Apr 18, 2013 | 47.50 | 47.93 | 46.22 | 46.51 | 20,581,250 | -0.43(-0.92%) |
Apr 17, 2013 | 47.56 | 47.64 | 46.78 | 46.94 | 19,441,404 | -1.15(-2.40%) |
Apr 16, 2013 | 48.07 | 48.37 | 47.78 | 48.10 | 13,782,911 | +0.23(+0.49%) |
Apr 15, 2013 | 48.40 | 48.72 | 47.82 | 47.86 | 13,324,697 | -0.87(-1.78%) |
Apr 12, 2013 | 48.98 | 49.02 | 48.30 | 48.73 | 14,732,067 | -0.26(-0.52%) |
Apr 11, 2013 | 49.14 | 49.40 | 48.69 | 48.99 | 15,298,820 | -0.19(-0.38%) |
Apr 10, 2013 | 48.44 | 49.44 | 48.37 | 49.17 | 15,181,558 | +0.97(+2.01%) |
Apr 09, 2013 | 48.23 | 48.38 | 47.74 | 48.21 | 16,498,809 | +0.07(+0.15%) |
Apr 08, 2013 | 47.61 | 48.13 | 47.57 | 48.13 | 7,670,436 | +0.51(+1.07%) |
Apr 05, 2013 | 47.26 | 47.69 | 47.17 | 47.62 | 14,018,379 | -0.48(-0.99%) |
Apr 04, 2013 | 48.22 | 48.45 | 47.75 | 48.10 | 10,854,177 | -0.12(-0.24%) |
Apr 03, 2013 | 48.60 | 48.71 | 48.19 | 48.21 | 14,580,666 | -0.21(-0.43%) |
Apr 02, 2013 | 48.60 | 48.75 | 48.16 | 48.42 | 12,599,430 | +0.19(+0.39%) |
Apr 01, 2013 | 48.75 | 48.85 | 47.95 | 48.23 | 11,912,430 | -0.69(-1.40%) |
Mar 28, 2013 | 48.70 | 48.97 | 48.62 | 48.92 | 10,808,571 | +0.19(+0.39%) |
Mar 27, 2013 | 48.36 | 48.78 | 48.06 | 48.73 | 9,112,628 | +0.04(+0.09%) |
Mar 26, 2013 | 48.23 | 48.74 | 48.14 | 48.69 | 13,412,671 | +0.69(+1.45%) |
Mar 25, 2013 | 48.37 | 48.37 | 47.71 | 47.99 | 12,377,464 | -0.18(-0.38%) |
Mar 22, 2013 | 48.01 | 48.27 | 47.94 | 48.18 | 11,266,021 | +0.42(+0.87%) |
Mar 21, 2013 | 48.02 | 48.32 | 47.55 | 47.76 | 12,609,030 | -0.28(-0.59%) |
Mar 20, 2013 | 47.80 | 48.31 | 47.31 | 48.04 | 16,977,886 | +0.75(+1.58%) |
Mar 19, 2013 | 47.28 | 47.50 | 46.71 | 47.30 | 14,000,299 | +0.12(+0.25%) |
Mar 18, 2013 | 47.07 | 47.36 | 46.33 | 47.18 | 19,407,780 | -0.30(-0.64%) |
Mar 15, 2013 | 48.54 | 48.66 | 47.31 | 47.49 | 35,825,872 | -1.17(-2.40%) |
Mar 14, 2013 | 48.97 | 49.01 | 48.50 | 48.65 | 12,673,514 | -0.14(-0.28%) |
Mar 13, 2013 | 48.97 | 49.33 | 48.72 | 48.79 | 13,165,082 | -0.21(-0.43%) |
Mar 12, 2013 | 48.75 | 49.03 | 48.50 | 48.99 | 12,472,980 | +0.25(+0.51%) |
Mar 11, 2013 | 48.77 | 48.91 | 48.46 | 48.75 | 8,975,813 | +0.04(+0.07%) |
Mar 08, 2013 | 49.21 | 49.64 | 48.60 | 48.71 | 11,753,823 | -0.10(-0.21%) |
Mar 07, 2013 | 48.94 | 49.04 | 48.53 | 48.81 | 12,732,664 | +0.09(+0.18%) |
Mar 06, 2013 | 49.32 | 49.35 | 48.40 | 48.72 | 23,215,724 | -0.77(-1.55%) |
Mar 05, 2013 | 49.16 | 49.88 | 49.16 | 49.49 | 22,255,382 | +0.98(+2.01%) |
Mar 04, 2013 | 48.09 | 48.53 | 47.96 | 48.52 | 10,945,575 | +0.24(+0.50%) |
Mar 01, 2013 | 47.58 | 48.53 | 47.45 | 48.28 | 15,363,483 | +0.48(+1.01%) |
Feb 28, 2013 | 48.01 | 48.22 | 47.77 | 47.80 | 13,179,051 | +0.00(+0.00%) |
Feb 27, 2013 | 47.50 | 48.17 | 47.33 | 47.80 | 12,328,530 | +0.27(+0.57%) |
Feb 26, 2013 | 47.31 | 47.72 | 47.31 | 47.53 | 13,770,921 | +0.34(+0.73%) |
Feb 25, 2013 | 47.61 | 49.11 | 47.18 | 47.18 | 17,961,238 | -0.10(-0.22%) |
Feb 22, 2013 | 47.48 | 47.89 | 47.09 | 47.29 | 9,712,492 | +0.09(+0.19%) |
Feb 21, 2013 | 47.47 | 47.64 | 46.83 | 47.20 | 16,136,249 | -0.33(-0.69%) |
Feb 20, 2013 | 48.06 | 48.10 | 46.96 | 47.53 | 17,013,342 | -0.29(-0.61%) |
Feb 19, 2013 | 47.88 | 47.97 | 47.55 | 47.82 | 10,284,348 | +0.17(+0.37%) |
Feb 15, 2013 | 47.85 | 48.24 | 47.41 | 47.64 | 15,596,763 | -0.07(-0.15%) |
Feb 14, 2013 | 47.42 | 47.84 | 47.35 | 47.71 | 18,912,738 | +0.06(+0.12%) |
Feb 13, 2013 | 48.20 | 48.23 | 47.47 | 47.66 | 12,293,897 | -0.32(-0.66%) |
Feb 12, 2013 | 48.32 | 48.36 | 47.71 | 47.97 | 22,599,576 | -0.94(-1.93%) |
Feb 11, 2013 | 48.79 | 49.01 | 48.60 | 48.92 | 9,137,998 | +0.17(+0.34%) |
Feb 08, 2013 | 48.71 | 49.11 | 48.29 | 48.75 | 10,157,862 | +0.30(+0.62%) |
Feb 07, 2013 | 48.87 | 49.03 | 48.07 | 48.45 | 15,822,367 | -0.47(-0.95%) |
Feb 06, 2013 | 48.44 | 48.93 | 48.40 | 48.92 | 15,375,535 | +1.12(+2.35%) |
Feb 04, 2013 | 48.24 | 48.86 | 47.59 | 47.80 | 19,654,868 | -0.79(-1.63%) |