Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.35 | 48.68 | 48.09 | 48.44 | 20,618,016 | +0.32(+0.66%) |
Feb 27, 2014 | 48.13 | 48.38 | 47.92 | 48.13 | 7,947,420 | -0.05(-0.10%) |
Feb 26, 2014 | 48.09 | 48.38 | 48.04 | 48.18 | 14,482,255 | +0.13(+0.28%) |
Feb 25, 2014 | 48.03 | 48.29 | 47.91 | 48.04 | 8,593,910 | +0.02(+0.04%) |
Feb 24, 2014 | 48.08 | 48.44 | 47.94 | 48.02 | 15,797,256 | +0.08(+0.16%) |
Feb 21, 2014 | 47.96 | 48.11 | 47.63 | 47.94 | 11,850,579 | +0.08(+0.16%) |
Feb 20, 2014 | 47.88 | 48.26 | 47.66 | 47.86 | 10,594,489 | -0.09(-0.18%) |
Feb 19, 2014 | 47.84 | 48.37 | 47.81 | 47.95 | 19,380,982 | -0.01(-0.03%) |
Feb 18, 2014 | 47.79 | 47.98 | 47.49 | 47.96 | 17,453,888 | +0.28(+0.59%) |
Feb 14, 2014 | 47.49 | 47.68 | 47.68 | 47.68 | 9,810,914 | +0.19(+0.40%) |
Feb 13, 2014 | 47.25 | 47.75 | 47.06 | 47.49 | 14,790,509 | +0.18(+0.39%) |
Feb 12, 2014 | 47.42 | 47.42 | 47.10 | 47.30 | 8,970,930 | +0.03(+0.06%) |
Feb 11, 2014 | 47.20 | 47.48 | 46.98 | 47.28 | 18,695,298 | +0.16(+0.35%) |
Feb 10, 2014 | 46.75 | 47.22 | 46.56 | 47.11 | 17,793,164 | +0.43(+0.91%) |
Feb 07, 2014 | 46.59 | 46.75 | 46.35 | 46.69 | 15,401,346 | +0.31(+0.67%) |
Feb 06, 2014 | 46.13 | 46.41 | 46.11 | 46.37 | 14,846,069 | +0.34(+0.74%) |
Feb 05, 2014 | 45.86 | 46.10 | 45.77 | 46.03 | 17,312,166 | -0.01(-0.03%) |
Feb 04, 2014 | 45.67 | 46.13 | 45.45 | 46.05 | 22,757,516 | +0.47(+1.04%) |
Feb 03, 2014 | 46.28 | 46.32 | 45.40 | 45.57 | 22,607,348 | -0.67(-1.46%) |
Jan 31, 2014 | 45.77 | 46.50 | 45.54 | 46.25 | 17,223,664 | +0.14(+0.31%) |
Jan 30, 2014 | 45.71 | 46.26 | 45.71 | 46.11 | 13,239,917 | +0.55(+1.21%) |
Jan 29, 2014 | 45.49 | 45.76 | 45.30 | 45.55 | 13,015,612 | -0.21(-0.46%) |
Jan 28, 2014 | 45.40 | 45.84 | 45.38 | 45.77 | 10,903,044 | +0.46(+1.02%) |
Jan 27, 2014 | 45.64 | 45.88 | 45.13 | 45.30 | 15,013,399 | -0.28(-0.61%) |
Jan 24, 2014 | 46.11 | 46.11 | 45.52 | 45.58 | 18,471,880 | -0.68(-1.47%) |
Jan 23, 2014 | 46.16 | 46.35 | 45.73 | 46.26 | 14,725,756 | -0.02(-0.05%) |
Jan 22, 2014 | 46.24 | 46.51 | 46.17 | 46.28 | 11,520,580 | +0.12(+0.26%) |
Jan 21, 2014 | 46.00 | 46.33 | 45.89 | 46.16 | 13,743,240 | +0.32(+0.70%) |
Jan 17, 2014 | 46.06 | 45.84 | 45.84 | 45.84 | 12,047,882 | -0.15(-0.32%) |
Jan 16, 2014 | 45.84 | 46.04 | 45.84 | 45.99 | 15,855,241 | +0.11(+0.23%) |
Jan 15, 2014 | 45.67 | 46.03 | 45.67 | 45.89 | 10,739,207 | +0.21(+0.47%) |
Jan 14, 2014 | 45.40 | 45.80 | 45.36 | 45.67 | 7,505,072 | +0.28(+0.62%) |
Jan 13, 2014 | 45.72 | 45.72 | 45.25 | 45.39 | 11,637,294 | -0.30(-0.65%) |
Jan 10, 2014 | 45.57 | 45.86 | 45.38 | 45.69 | 18,414,656 | +0.54(+1.19%) |
Jan 09, 2014 | 45.30 | 45.30 | 44.79 | 45.15 | 11,305,369 | -0.02(-0.05%) |
Jan 08, 2014 | 45.11 | 45.31 | 44.84 | 45.17 | 12,837,442 | -0.07(-0.16%) |
Jan 07, 2014 | 45.28 | 45.44 | 44.95 | 45.24 | 13,651,907 | +0.16(+0.35%) |
Jan 06, 2014 | 44.99 | 45.27 | 44.84 | 45.09 | 10,028,576 | +0.18(+0.41%) |
Jan 03, 2014 | 44.62 | 45.07 | 44.60 | 44.90 | 8,985,141 | +0.26(+0.59%) |
Jan 02, 2014 | 44.74 | 44.81 | 44.37 | 44.64 | 14,545,858 | -0.07(-0.16%) |
Dec 31, 2013 | 44.86 | 44.71 | 44.71 | 44.71 | 9,547,924 | -0.14(-0.32%) |
Dec 30, 2013 | 44.80 | 44.96 | 44.73 | 44.85 | 5,561,408 | +0.04(+0.08%) |
Dec 27, 2013 | 44.80 | 44.82 | 44.45 | 44.82 | 16,294,609 | +0.06(+0.13%) |
Dec 26, 2013 | 44.89 | 45.04 | 44.59 | 44.76 | 6,494,498 | +0.05(+0.11%) |
Dec 24, 2013 | 44.69 | 44.79 | 44.57 | 44.71 | 5,137,799 | +0.08(+0.17%) |
Dec 23, 2013 | 44.85 | 44.90 | 44.59 | 44.63 | 11,565,742 | +0.06(+0.14%) |
Dec 20, 2013 | 44.27 | 44.58 | 44.17 | 44.57 | 20,649,826 | +0.34(+0.78%) |
Dec 19, 2013 | 44.67 | 44.73 | 44.01 | 44.22 | 17,921,588 | -0.55(-1.22%) |
Dec 18, 2013 | 44.03 | 44.88 | 43.55 | 44.77 | 29,744,236 | +0.77(+1.76%) |
Dec 17, 2013 | 43.80 | 44.12 | 43.63 | 44.00 | 10,559,793 | +0.23(+0.53%) |
Dec 16, 2013 | 43.99 | 43.99 | 43.62 | 43.77 | 9,639,605 | +0.05(+0.11%) |
Dec 13, 2013 | 43.74 | 44.22 | 43.61 | 43.72 | 8,477,535 | +0.18(+0.40%) |
Dec 12, 2013 | 43.81 | 43.89 | 43.47 | 43.54 | 11,403,924 | -0.29(-0.67%) |
Dec 11, 2013 | 44.81 | 44.81 | 43.77 | 43.84 | 19,513,954 | -0.97(-2.16%) |
Dec 10, 2013 | 44.85 | 45.02 | 44.77 | 44.81 | 9,669,316 | +0.00(+0.00%) |
Dec 09, 2013 | 44.56 | 44.86 | 44.38 | 44.81 | 13,809,306 | +0.29(+0.65%) |
Dec 06, 2013 | 44.57 | 44.62 | 44.29 | 44.52 | 14,141,225 | +0.34(+0.78%) |
Dec 05, 2013 | 44.01 | 44.28 | 43.77 | 44.18 | 16,497,741 | +0.05(+0.11%) |
Dec 04, 2013 | 43.54 | 44.40 | 43.49 | 44.13 | 21,682,668 | +0.10(+0.22%) |
Dec 03, 2013 | 43.98 | 44.17 | 43.90 | 44.03 | 10,120,836 | -0.05(-0.11%) |
Dec 02, 2013 | 44.23 | 44.45 | 43.93 | 44.08 | 12,999,769 | -0.23(-0.52%) |
Nov 29, 2013 | 44.72 | 44.84 | 44.27 | 44.31 | 7,065,999 | -0.41(-0.93%) |
Nov 27, 2013 | 44.46 | 44.79 | 44.25 | 44.72 | 7,412,876 | +0.46(+1.03%) |
Nov 26, 2013 | 44.52 | 44.52 | 44.25 | 44.27 | 8,939,530 | -0.13(-0.28%) |
Nov 25, 2013 | 44.59 | 44.71 | 44.36 | 44.39 | 8,293,700 | -0.19(-0.43%) |
Nov 22, 2013 | 44.84 | 44.84 | 44.36 | 44.58 | 8,189,361 | -0.13(-0.30%) |
Nov 21, 2013 | 44.53 | 44.81 | 44.34 | 44.72 | 10,556,105 | +0.24(+0.54%) |
Nov 20, 2013 | 44.92 | 45.36 | 44.30 | 44.48 | 14,348,916 | -0.39(-0.88%) |
Nov 19, 2013 | 45.23 | 45.24 | 44.76 | 44.87 | 12,178,679 | -0.34(-0.76%) |
Nov 18, 2013 | 45.68 | 45.68 | 45.19 | 45.21 | 8,941,908 | -0.32(-0.69%) |
Nov 15, 2013 | 45.52 | 45.64 | 45.33 | 45.53 | 16,661,381 | +0.11(+0.25%) |
Nov 14, 2013 | 45.39 | 45.71 | 45.15 | 45.42 | 11,276,182 | +0.36(+0.79%) |
Nov 13, 2013 | 44.57 | 45.07 | 44.53 | 45.06 | 9,832,974 | +0.32(+0.71%) |
Nov 12, 2013 | 44.87 | 44.87 | 44.42 | 44.74 | 14,739,042 | -0.15(-0.34%) |
Nov 11, 2013 | 45.02 | 45.20 | 44.84 | 44.90 | 8,770,413 | -0.04(-0.08%) |
Nov 08, 2013 | 45.10 | 45.22 | 44.33 | 44.93 | 24,850,292 | -0.61(-1.34%) |
Nov 07, 2013 | 46.20 | 46.23 | 45.45 | 45.54 | 13,912,801 | -0.56(-1.22%) |
Nov 06, 2013 | 46.35 | 46.47 | 46.03 | 46.11 | 6,966,773 | -0.01(-0.02%) |
Nov 05, 2013 | 46.49 | 46.53 | 46.02 | 46.11 | 13,919,845 | -0.71(-1.51%) |
Nov 04, 2013 | 46.94 | 47.03 | 46.45 | 46.82 | 5,828,769 | +0.06(+0.14%) |
Nov 01, 2013 | 46.53 | 46.88 | 46.25 | 46.76 | 23,669,088 | +0.29(+0.63%) |
Oct 31, 2013 | 46.85 | 46.95 | 46.25 | 46.46 | 12,917,636 | -0.34(-0.72%) |
Oct 30, 2013 | 46.85 | 47.08 | 46.59 | 46.80 | 10,644,032 | -0.34(-0.73%) |
Oct 29, 2013 | 47.36 | 47.39 | 46.96 | 47.15 | 12,136,044 | -0.40(-0.84%) |
Oct 28, 2013 | 47.87 | 47.87 | 47.17 | 47.55 | 11,698,128 | -0.33(-0.69%) |
Oct 25, 2013 | 47.57 | 47.92 | 47.40 | 47.88 | 11,369,342 | +0.47(+0.99%) |
Oct 24, 2013 | 47.56 | 47.56 | 47.18 | 47.41 | 9,751,786 | -0.04(-0.08%) |
Oct 23, 2013 | 47.28 | 47.48 | 47.06 | 47.45 | 18,817,450 | +0.10(+0.21%) |
Oct 22, 2013 | 47.09 | 47.55 | 46.91 | 47.35 | 14,903,231 | +0.50(+1.06%) |
Oct 21, 2013 | 47.05 | 47.10 | 46.66 | 46.85 | 13,348,742 | -0.25(-0.52%) |
Oct 18, 2013 | 47.38 | 47.48 | 46.91 | 47.10 | 16,994,182 | -0.09(-0.19%) |
Oct 17, 2013 | 46.30 | 47.34 | 46.25 | 47.19 | 27,267,162 | +0.72(+1.54%) |
Oct 16, 2013 | 45.85 | 46.52 | 45.80 | 46.47 | 23,038,464 | +0.83(+1.82%) |
Oct 15, 2013 | 45.71 | 45.96 | 45.52 | 45.64 | 11,874,869 | -0.15(-0.32%) |
Oct 14, 2013 | 45.58 | 45.87 | 45.38 | 45.79 | 21,359,580 | -0.01(-0.03%) |
Oct 11, 2013 | 45.35 | 45.84 | 45.20 | 45.80 | 16,067,507 | +0.44(+0.96%) |
Oct 10, 2013 | 44.60 | 45.40 | 44.60 | 45.37 | 33,395,326 | +1.06(+2.39%) |
Oct 09, 2013 | 44.36 | 44.67 | 44.23 | 44.31 | 13,311,668 | -0.01(-0.03%) |
Oct 08, 2013 | 44.72 | 44.91 | 44.26 | 44.32 | 13,566,953 | -0.51(-1.14%) |
Oct 07, 2013 | 44.40 | 44.99 | 44.37 | 44.84 | 10,930,668 | +0.20(+0.44%) |
Oct 04, 2013 | 44.84 | 44.98 | 44.40 | 44.64 | 18,936,890 | -0.16(-0.36%) |
Oct 03, 2013 | 45.31 | 45.40 | 44.52 | 44.80 | 33,587,032 | -0.70(-1.54%) |
Oct 02, 2013 | 45.21 | 45.52 | 45.03 | 45.50 | 16,538,226 | +0.03(+0.06%) |
Oct 01, 2013 | 44.79 | 45.81 | 44.69 | 45.47 | 23,447,742 | +0.68(+1.52%) |
Sep 30, 2013 | 44.99 | 45.31 | 44.64 | 44.79 | 13,349,195 | -0.46(-1.01%) |
Sep 27, 2013 | 45.30 | 45.49 | 44.98 | 45.25 | 8,503,489 | -0.17(-0.37%) |
Sep 26, 2013 | 45.21 | 45.44 | 45.08 | 45.42 | 6,238,544 | +0.27(+0.61%) |
Sep 25, 2013 | 45.05 | 45.42 | 44.85 | 45.14 | 12,836,288 | +0.15(+0.34%) |
Sep 24, 2013 | 45.26 | 45.37 | 44.95 | 44.99 | 18,620,184 | -0.30(-0.66%) |
Sep 23, 2013 | 45.57 | 45.79 | 45.23 | 45.29 | 17,468,546 | -0.29(-0.63%) |
Sep 20, 2013 | 46.45 | 46.46 | 45.49 | 45.58 | 25,744,724 | -0.80(-1.73%) |
Sep 19, 2013 | 46.59 | 46.96 | 46.35 | 46.38 | 29,211,436 | -0.18(-0.39%) |
Sep 18, 2013 | 44.98 | 46.59 | 44.51 | 46.56 | 53,919,916 | +1.57(+3.49%) |
Sep 17, 2013 | 45.11 | 45.37 | 44.93 | 44.99 | 12,594,208 | -0.03(-0.08%) |
Sep 16, 2013 | 45.52 | 45.65 | 44.91 | 45.02 | 19,755,952 | +0.44(+0.98%) |
Sep 13, 2013 | 44.59 | 44.71 | 44.43 | 44.59 | 11,565,646 | +0.10(+0.23%) |
Sep 12, 2013 | 44.91 | 45.04 | 44.43 | 44.49 | 13,111,394 | -0.29(-0.64%) |
Sep 11, 2013 | 44.41 | 44.77 | 44.41 | 44.77 | 14,184,328 | +0.30(+0.68%) |
Sep 10, 2013 | 44.61 | 44.68 | 44.19 | 44.47 | 12,777,441 | -0.06(-0.12%) |
Sep 09, 2013 | 43.87 | 44.52 | 43.67 | 44.52 | 15,989,184 | +0.86(+1.98%) |
Sep 06, 2013 | 43.45 | 43.97 | 43.40 | 43.66 | 18,421,014 | +0.79(+1.83%) |
Sep 05, 2013 | 43.19 | 43.29 | 42.84 | 42.87 | 10,646,666 | -0.37(-0.85%) |
Sep 04, 2013 | 42.93 | 43.47 | 42.80 | 43.24 | 16,013,431 | +0.31(+0.71%) |
Sep 03, 2013 | 43.63 | 43.73 | 42.61 | 42.94 | 18,236,144 | -0.36(-0.84%) |
Aug 30, 2013 | 43.65 | 43.90 | 43.21 | 43.30 | 9,391,858 | -0.33(-0.77%) |
Aug 29, 2013 | 43.43 | 43.67 | 43.21 | 43.63 | 6,703,697 | +0.07(+0.16%) |
Aug 28, 2013 | 43.67 | 43.78 | 43.45 | 43.56 | 8,282,106 | -0.21(-0.48%) |
Aug 27, 2013 | 43.60 | 44.00 | 43.50 | 43.77 | 11,368,697 | -0.13(-0.30%) |
Aug 26, 2013 | 44.15 | 44.16 | 43.83 | 43.90 | 7,950,309 | -0.17(-0.38%) |
Aug 23, 2013 | 43.64 | 44.08 | 43.43 | 44.07 | 13,889,094 | +0.51(+1.17%) |
Aug 22, 2013 | 43.46 | 43.58 | 43.09 | 43.56 | 21,617,676 | +0.24(+0.56%) |
Aug 21, 2013 | 43.11 | 43.97 | 42.84 | 43.32 | 28,413,352 | -0.09(-0.21%) |
Aug 20, 2013 | 42.63 | 43.63 | 42.60 | 43.41 | 28,840,194 | +0.99(+2.35%) |
Aug 19, 2013 | 42.90 | 43.05 | 42.38 | 42.42 | 22,049,708 | -0.58(-1.36%) |
Aug 16, 2013 | 43.83 | 43.99 | 43.00 | 43.00 | 31,852,554 | -1.02(-2.31%) |
Aug 15, 2013 | 44.41 | 44.42 | 43.84 | 44.02 | 24,588,646 | -0.85(-1.89%) |
Aug 14, 2013 | 44.87 | 45.11 | 44.78 | 44.86 | 19,245,742 | -0.10(-0.22%) |
Aug 13, 2013 | 45.64 | 45.67 | 44.83 | 44.96 | 15,650,613 | -0.63(-1.37%) |
Aug 12, 2013 | 45.87 | 45.88 | 45.45 | 45.59 | 11,755,495 | -0.38(-0.82%) |
Aug 09, 2013 | 45.42 | 46.20 | 45.36 | 45.96 | 8,979,700 | +0.43(+0.95%) |
Aug 08, 2013 | 45.60 | 45.71 | 45.30 | 45.53 | 9,925,991 | +0.04(+0.09%) |
Aug 07, 2013 | 45.68 | 45.68 | 45.28 | 45.49 | 8,891,610 | -0.19(-0.41%) |
Aug 06, 2013 | 45.77 | 46.01 | 45.56 | 45.68 | 8,480,778 | -0.16(-0.35%) |
Aug 05, 2013 | 45.85 | 46.05 | 45.71 | 45.84 | 7,864,862 | -0.03(-0.06%) |
Aug 02, 2013 | 46.30 | 46.49 | 45.86 | 45.87 | 24,233,036 | -0.20(-0.44%) |
Aug 01, 2013 | 46.51 | 46.58 | 46.04 | 46.07 | 18,401,736 | -0.26(-0.56%) |
Jul 31, 2013 | 46.84 | 47.08 | 45.91 | 46.33 | 25,267,804 | -0.65(-1.38%) |
Jul 30, 2013 | 47.13 | 47.51 | 46.85 | 46.97 | 8,912,689 | -0.06(-0.12%) |
Jul 29, 2013 | 47.33 | 47.45 | 46.95 | 47.03 | 10,061,988 | -0.38(-0.79%) |
Jul 26, 2013 | 47.15 | 47.43 | 46.98 | 47.40 | 8,016,509 | +0.13(+0.27%) |
Jul 25, 2013 | 47.26 | 47.36 | 46.98 | 47.28 | 14,402,331 | -0.06(-0.12%) |
Jul 24, 2013 | 48.33 | 48.37 | 46.98 | 47.33 | 19,671,584 | -0.94(-1.95%) |
Jul 23, 2013 | 48.42 | 48.42 | 48.05 | 48.27 | 7,086,530 | -0.02(-0.04%) |
Jul 22, 2013 | 48.11 | 48.34 | 48.03 | 48.29 | 6,733,981 | +0.14(+0.29%) |
Jul 19, 2013 | 48.16 | 48.29 | 47.97 | 48.15 | 11,071,323 | -0.05(-0.10%) |
Jul 18, 2013 | 47.87 | 48.25 | 47.84 | 48.20 | 10,315,966 | +0.38(+0.79%) |
Jul 17, 2013 | 47.85 | 47.95 | 47.56 | 47.83 | 14,183,887 | +0.17(+0.36%) |
Jul 16, 2013 | 47.61 | 47.89 | 47.53 | 47.65 | 9,905,394 | -0.08(-0.16%) |
Jul 15, 2013 | 47.47 | 47.81 | 47.43 | 47.73 | 10,042,354 | +0.17(+0.37%) |
Jul 12, 2013 | 47.93 | 47.96 | 47.39 | 47.56 | 15,172,976 | -0.31(-0.65%) |
Jul 11, 2013 | 47.26 | 47.90 | 47.21 | 47.87 | 24,065,708 | +1.29(+2.76%) |
Jul 10, 2013 | 46.48 | 46.77 | 46.29 | 46.58 | 14,500,995 | +0.00(+0.00%) |
Jul 09, 2013 | 46.31 | 46.78 | 46.05 | 46.58 | 13,544,141 | +0.58(+1.27%) |
Jul 08, 2013 | 45.93 | 46.68 | 45.93 | 46.00 | 10,001,729 | +0.18(+0.39%) |
Jul 05, 2013 | 46.20 | 46.23 | 44.95 | 45.82 | 23,171,124 | -0.49(-1.05%) |
Jul 03, 2013 | 46.44 | 46.61 | 45.69 | 46.30 | 11,609,426 | -0.20(-0.43%) |
Jul 02, 2013 | 45.90 | 46.68 | 45.86 | 46.51 | 17,997,372 | +0.54(+1.17%) |
Jul 01, 2013 | 46.31 | 46.64 | 45.88 | 45.97 | 21,476,992 | -0.24(-0.53%) |
Jun 28, 2013 | 46.23 | 46.53 | 45.86 | 46.21 | 17,285,418 | -0.20(-0.43%) |
Jun 27, 2013 | 45.92 | 46.50 | 45.81 | 46.42 | 19,971,484 | +0.81(+1.79%) |
Jun 26, 2013 | 45.40 | 45.75 | 45.28 | 45.60 | 24,290,524 | +0.67(+1.50%) |
Jun 25, 2013 | 44.58 | 45.16 | 44.22 | 44.93 | 26,175,624 | +0.81(+1.84%) |
Jun 24, 2013 | 43.76 | 45.09 | 43.22 | 44.12 | 43,722,612 | -0.28(-0.64%) |
Jun 21, 2013 | 44.26 | 44.86 | 43.63 | 44.40 | 34,977,412 | +0.52(+1.18%) |
Jun 20, 2013 | 45.14 | 45.33 | 43.68 | 43.88 | 45,851,780 | -1.79(-3.91%) |
Jun 19, 2013 | 47.19 | 47.33 | 45.58 | 45.67 | 50,015,664 | -1.41(-3.00%) |
Jun 18, 2013 | 47.04 | 47.47 | 46.78 | 47.08 | 20,776,092 | +0.08(+0.16%) |
Jun 17, 2013 | 47.16 | 47.45 | 46.69 | 47.00 | 15,649,948 | +0.06(+0.13%) |
Jun 14, 2013 | 46.80 | 47.54 | 46.69 | 46.94 | 20,300,596 | +0.12(+0.25%) |
Jun 13, 2013 | 45.38 | 46.95 | 45.34 | 46.82 | 30,592,942 | +1.39(+3.05%) |
Jun 12, 2013 | 46.46 | 46.47 | 45.33 | 45.44 | 23,994,654 | -0.68(-1.46%) |
Jun 11, 2013 | 46.40 | 46.63 | 46.09 | 46.12 | 25,776,932 | -0.72(-1.53%) |
Jun 10, 2013 | 47.30 | 47.41 | 46.71 | 46.83 | 25,632,390 | -0.41(-0.88%) |
Jun 07, 2013 | 47.40 | 47.44 | 46.62 | 47.25 | 23,281,462 | -0.03(-0.06%) |
Jun 06, 2013 | 46.37 | 47.31 | 46.19 | 47.27 | 31,412,414 | +0.87(+1.87%) |
Jun 05, 2013 | 46.94 | 47.08 | 46.32 | 46.40 | 27,944,030 | -0.50(-1.07%) |
Jun 04, 2013 | 47.47 | 47.63 | 46.90 | 46.91 | 25,857,636 | -0.55(-1.16%) |
Jun 03, 2013 | 47.36 | 47.79 | 46.91 | 47.46 | 36,597,672 | +0.12(+0.25%) |
May 31, 2013 | 47.73 | 48.27 | 47.32 | 47.34 | 30,226,438 | -0.59(-1.22%) |
May 30, 2013 | 48.39 | 48.73 | 47.87 | 47.93 | 19,991,774 | -0.46(-0.95%) |
May 29, 2013 | 49.01 | 49.04 | 47.73 | 48.39 | 34,384,920 | -0.99(-2.00%) |
May 28, 2013 | 50.35 | 50.46 | 49.07 | 49.38 | 22,368,608 | -0.50(-0.99%) |
May 24, 2013 | 49.90 | 49.94 | 49.35 | 49.87 | 17,126,804 | -0.19(-0.39%) |
May 23, 2013 | 50.37 | 50.37 | 49.64 | 50.06 | 25,946,048 | -0.71(-1.40%) |
May 22, 2013 | 52.13 | 52.52 | 50.54 | 50.77 | 38,076,468 | -1.29(-2.48%) |
May 21, 2013 | 51.97 | 52.17 | 51.92 | 52.06 | 8,153,364 | +0.24(+0.47%) |
May 20, 2013 | 51.85 | 51.93 | 51.64 | 51.82 | 9,518,080 | -0.03(-0.05%) |
May 17, 2013 | 51.62 | 51.86 | 51.48 | 51.85 | 16,508,343 | +0.32(+0.63%) |
May 16, 2013 | 51.65 | 51.81 | 51.33 | 51.53 | 16,082,266 | -0.17(-0.32%) |
May 15, 2013 | 51.24 | 51.70 | 50.98 | 51.69 | 18,773,448 | +0.72(+1.42%) |
May 13, 2013 | 50.89 | 51.02 | 50.76 | 50.97 | 7,459,903 | +0.08(+0.15%) |
May 10, 2013 | 51.00 | 51.00 | 50.76 | 50.89 | 6,975,375 | +0.01(+0.03%) |
May 09, 2013 | 51.14 | 51.17 | 50.73 | 50.88 | 18,196,042 | -0.26(-0.51%) |
May 08, 2013 | 50.93 | 51.22 | 50.86 | 51.14 | 8,053,360 | +0.12(+0.24%) |
May 07, 2013 | 50.92 | 51.04 | 50.65 | 51.02 | 10,630,155 | +0.30(+0.58%) |
May 06, 2013 | 50.55 | 50.77 | 50.52 | 50.72 | 6,586,117 | +0.20(+0.40%) |
May 03, 2013 | 50.73 | 50.71 | 50.42 | 50.52 | 9,872,585 | +0.04(+0.08%) |
May 02, 2013 | 50.27 | 50.66 | 50.26 | 50.48 | 6,887,087 | +0.19(+0.38%) |
May 01, 2013 | 50.62 | 50.66 | 50.15 | 50.28 | 28,634,478 | -0.34(-0.68%) |
Apr 30, 2013 | 50.14 | 50.65 | 50.02 | 50.63 | 11,463,962 | +0.49(+0.98%) |
Apr 29, 2013 | 49.92 | 50.15 | 49.76 | 50.14 | 6,342,908 | +0.39(+0.78%) |
Apr 26, 2013 | 49.91 | 49.98 | 49.72 | 49.75 | 6,088,437 | -0.23(-0.45%) |
Apr 25, 2013 | 49.96 | 50.17 | 49.62 | 49.98 | 12,913,096 | -0.06(-0.12%) |
Apr 24, 2013 | 50.02 | 50.05 | 49.77 | 50.04 | 7,604,472 | +0.16(+0.32%) |
Apr 23, 2013 | 49.77 | 49.97 | 49.52 | 49.88 | 8,786,858 | +0.29(+0.58%) |
Apr 22, 2013 | 49.60 | 49.72 | 49.27 | 49.60 | 7,779,715 | +0.07(+0.14%) |
Apr 19, 2013 | 49.24 | 49.61 | 48.95 | 49.53 | 24,604,334 | +0.57(+1.15%) |
Apr 18, 2013 | 48.99 | 49.06 | 48.68 | 48.96 | 24,024,432 | +0.00(+0.00%) |
Apr 17, 2013 | 49.37 | 49.39 | 48.64 | 48.96 | 12,989,784 | -0.60(-1.21%) |
Apr 16, 2013 | 49.07 | 49.59 | 48.80 | 49.56 | 9,847,554 | +0.77(+1.58%) |
Apr 15, 2013 | 49.69 | 49.80 | 48.79 | 48.79 | 14,842,343 | -1.25(-2.49%) |
Apr 12, 2013 | 49.68 | 50.04 | 49.61 | 50.04 | 10,023,633 | +0.29(+0.58%) |
Apr 11, 2013 | 49.55 | 49.99 | 49.51 | 49.75 | 16,159,169 | +0.24(+0.49%) |
Apr 10, 2013 | 49.33 | 49.58 | 49.24 | 49.51 | 8,104,677 | +0.29(+0.59%) |
Apr 09, 2013 | 49.26 | 49.38 | 48.94 | 49.22 | 9,437,621 | +0.02(+0.04%) |
Apr 08, 2013 | 48.89 | 49.24 | 48.57 | 49.20 | 13,776,157 | +0.45(+0.93%) |
Apr 05, 2013 | 48.17 | 48.74 | 48.07 | 48.74 | 13,376,627 | +0.13(+0.27%) |
Apr 04, 2013 | 47.96 | 48.67 | 47.89 | 48.61 | 21,830,378 | +0.70(+1.47%) |
Apr 03, 2013 | 48.32 | 48.32 | 47.75 | 47.91 | 8,570,109 | -0.26(-0.53%) |
Apr 02, 2013 | 48.22 | 48.33 | 48.05 | 48.16 | 11,148,674 | +0.12(+0.26%) |
Apr 01, 2013 | 47.91 | 48.04 | 47.67 | 48.04 | 15,490,277 | +0.15(+0.32%) |
Mar 28, 2013 | 47.73 | 47.93 | 47.58 | 47.89 | 14,746,766 | +0.22(+0.46%) |
Mar 27, 2013 | 47.43 | 47.70 | 47.33 | 47.67 | 8,339,592 | +0.08(+0.16%) |
Mar 26, 2013 | 47.30 | 47.63 | 47.30 | 47.59 | 12,882,857 | +0.35(+0.74%) |
Mar 25, 2013 | 47.51 | 47.55 | 47.15 | 47.24 | 15,917,341 | -0.03(-0.07%) |
Mar 22, 2013 | 47.15 | 47.33 | 47.05 | 47.27 | 7,574,886 | +0.29(+0.61%) |
Mar 21, 2013 | 46.94 | 47.30 | 46.94 | 46.98 | 7,034,003 | -0.16(-0.33%) |
Mar 20, 2013 | 47.14 | 47.15 | 46.90 | 47.14 | 13,867,463 | +0.27(+0.58%) |
Mar 19, 2013 | 47.20 | 47.25 | 46.63 | 46.87 | 12,162,009 | -0.33(-0.71%) |
Mar 18, 2013 | 46.91 | 47.22 | 46.91 | 47.20 | 25,367,088 | -0.13(-0.27%) |
Mar 15, 2013 | 47.25 | 47.35 | 47.06 | 47.33 | 10,367,541 | +0.02(+0.04%) |
Mar 14, 2013 | 47.12 | 47.37 | 47.06 | 47.31 | 15,189,228 | +0.25(+0.54%) |
Mar 13, 2013 | 47.03 | 47.15 | 46.85 | 47.06 | 9,057,333 | +0.01(+0.03%) |
Mar 12, 2013 | 47.21 | 47.22 | 46.94 | 47.04 | 9,141,614 | -0.17(-0.36%) |
Mar 11, 2013 | 47.13 | 47.22 | 46.90 | 47.22 | 17,380,830 | +0.18(+0.39%) |
Mar 08, 2013 | 47.20 | 47.24 | 46.77 | 47.03 | 10,146,826 | +0.03(+0.06%) |
Mar 07, 2013 | 47.25 | 47.31 | 46.94 | 47.00 | 10,176,591 | -0.17(-0.36%) |
Mar 06, 2013 | 47.45 | 47.53 | 47.03 | 47.17 | 17,007,022 | -0.18(-0.38%) |
Mar 05, 2013 | 47.24 | 47.44 | 47.00 | 47.35 | 9,038,794 | +0.36(+0.77%) |
Mar 04, 2013 | 46.55 | 47.09 | 46.55 | 46.99 | 14,032,544 | +0.35(+0.75%) |