Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 42.01 | 42.05 | 41.58 | 41.92 | 6,101,200 | -0.15(-0.35%) |
Feb 27, 2014 | 42.90 | 42.91 | 40.97 | 42.07 | 12,829,779 | -0.45(-1.07%) |
Feb 26, 2014 | 43.02 | 43.15 | 42.47 | 42.52 | 5,209,968 | -0.41(-0.94%) |
Feb 25, 2014 | 43.20 | 43.23 | 41.77 | 42.93 | 8,675,562 | -0.49(-1.14%) |
Feb 24, 2014 | 42.76 | 43.60 | 42.65 | 43.42 | 5,017,519 | +0.77(+1.81%) |
Feb 21, 2014 | 42.58 | 43.03 | 42.42 | 42.65 | 3,664,363 | +0.16(+0.37%) |
Feb 20, 2014 | 42.56 | 42.90 | 42.27 | 42.49 | 3,823,553 | +0.19(+0.44%) |
Feb 19, 2014 | 42.02 | 42.86 | 41.82 | 42.31 | 5,211,688 | -0.21(-0.49%) |
Feb 18, 2014 | 42.47 | 42.69 | 41.57 | 42.51 | 7,520,871 | -0.13(-0.30%) |
Feb 14, 2014 | 42.84 | 42.64 | 42.64 | 42.64 | 5,140,595 | -0.23(-0.53%) |
Feb 13, 2014 | 42.68 | 42.96 | 42.24 | 42.87 | 4,657,060 | +0.17(+0.39%) |
Feb 12, 2014 | 43.69 | 43.70 | 42.65 | 42.70 | 4,610,787 | -0.65(-1.51%) |
Feb 11, 2014 | 42.20 | 43.70 | 42.12 | 43.35 | 5,802,669 | +1.57(+3.76%) |
Feb 10, 2014 | 42.02 | 42.25 | 41.54 | 41.78 | 4,011,943 | -0.07(-0.17%) |
Feb 07, 2014 | 42.23 | 42.27 | 41.52 | 41.85 | 5,401,698 | -0.03(-0.07%) |
Feb 06, 2014 | 41.47 | 42.09 | 41.25 | 41.88 | 5,744,985 | +0.74(+1.80%) |
Feb 05, 2014 | 41.79 | 41.87 | 40.97 | 41.14 | 4,805,307 | -0.80(-1.91%) |
Feb 04, 2014 | 41.84 | 42.24 | 41.66 | 41.94 | 3,815,859 | -0.05(-0.12%) |
Feb 03, 2014 | 42.59 | 42.65 | 41.72 | 41.99 | 5,885,452 | -0.80(-1.87%) |
Jan 31, 2014 | 42.58 | 43.18 | 42.32 | 42.79 | 3,425,301 | -0.39(-0.89%) |
Jan 30, 2014 | 43.47 | 43.48 | 42.83 | 43.18 | 3,873,554 | -0.18(-0.41%) |
Jan 29, 2014 | 43.77 | 43.81 | 43.10 | 43.35 | 6,523,152 | -1.11(-2.49%) |
Jan 28, 2014 | 44.38 | 44.86 | 44.03 | 44.46 | 4,626,858 | -0.28(-0.62%) |
Jan 27, 2014 | 44.08 | 44.83 | 43.93 | 44.74 | 5,596,537 | +0.99(+2.26%) |
Jan 24, 2014 | 44.51 | 44.52 | 43.64 | 43.75 | 6,585,999 | -1.17(-2.60%) |
Jan 23, 2014 | 45.82 | 45.82 | 44.44 | 44.92 | 9,966,833 | -1.38(-2.99%) |
Jan 22, 2014 | 46.37 | 46.44 | 45.81 | 46.30 | 2,564,188 | +0.08(+0.17%) |
Jan 21, 2014 | 46.36 | 46.59 | 45.93 | 46.22 | 3,291,676 | +0.06(+0.13%) |
Jan 17, 2014 | 46.57 | 46.16 | 46.16 | 46.16 | 6,675,067 | -0.50(-1.08%) |
Jan 16, 2014 | 47.18 | 47.19 | 46.34 | 46.67 | 4,423,563 | -0.33(-0.69%) |
Jan 15, 2014 | 47.76 | 47.76 | 46.78 | 46.99 | 4,934,629 | -0.77(-1.61%) |
Jan 14, 2014 | 47.38 | 47.89 | 47.25 | 47.76 | 2,504,475 | +0.81(+1.73%) |
Jan 13, 2014 | 47.94 | 47.98 | 46.67 | 46.95 | 4,809,120 | -1.03(-2.14%) |
Jan 10, 2014 | 48.34 | 48.35 | 47.89 | 47.98 | 2,935,028 | +0.03(+0.06%) |
Jan 09, 2014 | 48.14 | 48.15 | 47.44 | 47.95 | 3,104,328 | +0.00(+0.00%) |
Jan 08, 2014 | 48.23 | 48.23 | 47.55 | 47.95 | 4,666,154 | -0.59(-1.22%) |
Jan 07, 2014 | 48.43 | 48.66 | 48.08 | 48.54 | 3,146,543 | +0.34(+0.70%) |
Jan 06, 2014 | 48.47 | 48.47 | 48.07 | 48.21 | 3,909,895 | +0.09(+0.18%) |
Jan 03, 2014 | 48.47 | 48.56 | 47.92 | 48.12 | 2,244,397 | -0.24(-0.49%) |
Jan 02, 2014 | 48.81 | 49.02 | 48.24 | 48.36 | 2,734,563 | -0.50(-1.03%) |
Dec 31, 2013 | 48.38 | 48.86 | 48.86 | 48.86 | 2,761,664 | +0.57(+1.19%) |
Dec 30, 2013 | 48.86 | 48.88 | 48.18 | 48.29 | 3,005,470 | -0.02(-0.04%) |
Dec 27, 2013 | 48.05 | 48.69 | 47.91 | 48.31 | 2,961,575 | +0.68(+1.43%) |
Dec 26, 2013 | 47.77 | 47.95 | 47.57 | 47.62 | 2,181,623 | +0.05(+0.10%) |
Dec 24, 2013 | 46.76 | 47.92 | 46.72 | 47.58 | 1,975,219 | +0.92(+1.97%) |
Dec 23, 2013 | 46.97 | 46.98 | 46.51 | 46.66 | 2,391,995 | +0.19(+0.40%) |
Dec 20, 2013 | 46.32 | 46.76 | 46.30 | 46.47 | 5,812,028 | -0.15(-0.32%) |
Dec 19, 2013 | 47.15 | 47.16 | 46.24 | 46.62 | 5,876,469 | -0.86(-1.81%) |
Dec 18, 2013 | 47.41 | 47.60 | 46.79 | 47.48 | 4,631,687 | -0.11(-0.23%) |
Dec 17, 2013 | 47.48 | 47.69 | 47.18 | 47.59 | 3,416,935 | -0.08(-0.17%) |
Dec 16, 2013 | 47.56 | 47.87 | 47.51 | 47.66 | 3,114,115 | -0.01(-0.02%) |
Dec 13, 2013 | 48.13 | 48.15 | 47.59 | 47.67 | 2,487,741 | -0.41(-0.84%) |
Dec 12, 2013 | 47.90 | 48.34 | 47.68 | 48.08 | 2,677,234 | +0.08(+0.16%) |
Dec 11, 2013 | 48.77 | 48.78 | 47.77 | 48.00 | 3,909,215 | -0.69(-1.42%) |
Dec 10, 2013 | 48.89 | 49.04 | 48.53 | 48.69 | 3,679,996 | -0.32(-0.65%) |
Dec 09, 2013 | 49.05 | 49.23 | 48.60 | 49.01 | 2,930,280 | -0.20(-0.40%) |
Dec 06, 2013 | 49.34 | 49.40 | 48.95 | 49.21 | 3,070,475 | +0.06(+0.12%) |
Dec 05, 2013 | 49.50 | 49.58 | 49.04 | 49.15 | 3,202,601 | -0.57(-1.15%) |
Dec 04, 2013 | 49.26 | 49.89 | 49.20 | 49.72 | 3,406,286 | +0.19(+0.38%) |
Dec 03, 2013 | 49.19 | 49.88 | 49.07 | 49.53 | 3,644,384 | -0.12(-0.24%) |
Dec 02, 2013 | 49.68 | 50.11 | 49.34 | 49.65 | 3,437,803 | -0.16(-0.32%) |
Nov 29, 2013 | 49.89 | 50.13 | 49.69 | 49.81 | 1,618,786 | -0.16(-0.32%) |
Nov 27, 2013 | 49.82 | 50.18 | 49.61 | 49.97 | 2,950,151 | +0.14(+0.28%) |
Nov 26, 2013 | 49.87 | 50.12 | 49.63 | 49.83 | 4,420,892 | -0.59(-1.18%) |
Nov 25, 2013 | 50.95 | 51.03 | 50.09 | 50.42 | 4,332,655 | -1.08(-2.09%) |
Nov 22, 2013 | 51.72 | 52.02 | 51.09 | 51.50 | 4,283,168 | -0.29(-0.55%) |
Nov 21, 2013 | 53.03 | 53.07 | 50.98 | 51.79 | 8,186,945 | -1.54(-2.89%) |
Nov 20, 2013 | 53.41 | 53.71 | 53.07 | 53.33 | 3,120,658 | -0.03(-0.06%) |
Nov 19, 2013 | 53.55 | 53.67 | 52.85 | 53.36 | 3,740,711 | -0.26(-0.48%) |
Nov 18, 2013 | 54.32 | 54.51 | 53.42 | 53.62 | 4,462,057 | -0.21(-0.39%) |
Nov 15, 2013 | 54.35 | 54.62 | 53.28 | 53.82 | 5,169,954 | -0.23(-0.42%) |
Nov 14, 2013 | 54.37 | 54.55 | 53.78 | 54.05 | 4,436,328 | -0.46(-0.85%) |
Nov 12, 2013 | 54.35 | 54.87 | 53.85 | 54.52 | 6,380,752 | -0.23(-0.42%) |
Nov 11, 2013 | 54.23 | 55.11 | 54.03 | 54.74 | 12,601,274 | +1.90(+3.59%) |
Nov 08, 2013 | 51.62 | 53.23 | 51.31 | 52.84 | 7,116,959 | +0.99(+1.91%) |
Nov 07, 2013 | 50.14 | 52.35 | 49.94 | 51.86 | 15,450,926 | +3.38(+6.98%) |
Nov 06, 2013 | 48.13 | 48.50 | 47.85 | 48.47 | 6,145,400 | +0.81(+1.70%) |
Nov 05, 2013 | 47.36 | 47.76 | 47.16 | 47.66 | 4,311,473 | -0.17(-0.35%) |
Nov 04, 2013 | 47.16 | 48.25 | 47.15 | 47.83 | 6,074,443 | +0.81(+1.72%) |
Nov 01, 2013 | 46.51 | 47.09 | 45.81 | 47.02 | 9,568,987 | +0.48(+1.04%) |
Oct 31, 2013 | 46.66 | 47.10 | 46.34 | 46.54 | 4,051,137 | -0.22(-0.47%) |
Oct 30, 2013 | 47.69 | 47.78 | 46.47 | 46.75 | 6,666,559 | -0.92(-1.93%) |
Oct 29, 2013 | 47.98 | 48.05 | 47.46 | 47.67 | 7,268,826 | -0.38(-0.78%) |
Oct 28, 2013 | 48.52 | 48.60 | 48.00 | 48.05 | 72,603,048 | -0.89(-1.82%) |
Oct 25, 2013 | 48.17 | 48.96 | 48.13 | 48.94 | 7,966,566 | +0.47(+0.98%) |
Oct 24, 2013 | 48.45 | 48.54 | 47.92 | 48.47 | 6,760,505 | +0.06(+0.12%) |
Oct 23, 2013 | 48.30 | 48.81 | 47.99 | 48.41 | 8,093,610 | -0.39(-0.79%) |
Oct 22, 2013 | 47.96 | 48.93 | 47.91 | 48.79 | 17,565,302 | +2.75(+5.97%) |
Oct 21, 2013 | 45.61 | 46.21 | 45.53 | 46.04 | 3,518,686 | +0.67(+1.48%) |
Oct 18, 2013 | 45.37 | 45.72 | 45.15 | 45.37 | 4,062,321 | +0.59(+1.32%) |
Oct 17, 2013 | 44.90 | 45.67 | 44.48 | 44.78 | 6,980,179 | +0.07(+0.15%) |
Oct 16, 2013 | 44.63 | 44.73 | 44.34 | 44.71 | 5,068,838 | +0.21(+0.47%) |
Oct 15, 2013 | 44.77 | 44.84 | 44.41 | 44.50 | 5,096,730 | -0.41(-0.90%) |
Oct 14, 2013 | 44.46 | 45.03 | 44.21 | 44.91 | 2,011,784 | +0.23(+0.51%) |
Oct 11, 2013 | 44.30 | 44.90 | 44.15 | 44.68 | 1,800,712 | +0.36(+0.80%) |
Oct 10, 2013 | 44.17 | 44.46 | 43.81 | 44.32 | 3,026,455 | +0.44(+1.01%) |
Oct 09, 2013 | 43.84 | 44.12 | 43.69 | 43.88 | 3,065,748 | -0.02(-0.05%) |
Oct 08, 2013 | 44.40 | 44.64 | 43.78 | 43.90 | 2,743,928 | -0.60(-1.36%) |
Oct 07, 2013 | 44.29 | 44.70 | 44.28 | 44.50 | 2,415,780 | -0.43(-0.97%) |
Oct 04, 2013 | 44.54 | 45.17 | 44.27 | 44.94 | 2,121,958 | +0.27(+0.60%) |
Oct 03, 2013 | 44.40 | 44.77 | 44.12 | 44.67 | 2,869,547 | +0.15(+0.33%) |
Oct 02, 2013 | 44.16 | 44.56 | 44.02 | 44.52 | 1,861,927 | +0.05(+0.11%) |
Oct 01, 2013 | 44.10 | 44.62 | 43.99 | 44.47 | 1,946,671 | +0.06(+0.13%) |
Sep 27, 2013 | 44.48 | 44.54 | 44.20 | 44.41 | 2,609,931 | -0.13(-0.29%) |
Sep 26, 2013 | 44.57 | 44.69 | 44.39 | 44.54 | 1,987,641 | -0.03(-0.07%) |
Sep 25, 2013 | 44.57 | 45.07 | 44.52 | 44.57 | 2,612,767 | +0.07(+0.16%) |
Sep 24, 2013 | 44.54 | 44.57 | 43.90 | 44.50 | 5,024,991 | -0.06(-0.13%) |
Sep 23, 2013 | 44.69 | 44.69 | 44.30 | 44.56 | 2,864,912 | +0.01(+0.02%) |
Sep 20, 2013 | 45.34 | 45.39 | 44.49 | 44.55 | 5,365,202 | -0.80(-1.77%) |
Sep 19, 2013 | 46.63 | 46.65 | 45.00 | 45.35 | 6,144,312 | -1.35(-2.90%) |
Sep 18, 2013 | 46.47 | 46.99 | 45.92 | 46.71 | 3,262,934 | +0.46(+1.00%) |
Sep 17, 2013 | 46.13 | 46.72 | 46.02 | 46.24 | 2,275,901 | +0.09(+0.19%) |
Sep 16, 2013 | 46.42 | 46.45 | 46.03 | 46.15 | 2,183,684 | -0.11(-0.24%) |
Sep 13, 2013 | 46.48 | 46.51 | 45.93 | 46.26 | 2,933,067 | -0.59(-1.27%) |
Sep 12, 2013 | 47.08 | 47.18 | 46.68 | 46.85 | 1,303,370 | -0.19(-0.40%) |
Sep 11, 2013 | 46.85 | 47.17 | 46.31 | 47.04 | 1,797,401 | +0.28(+0.59%) |
Sep 10, 2013 | 46.74 | 47.06 | 46.38 | 46.76 | 2,345,887 | +0.27(+0.57%) |
Sep 09, 2013 | 46.36 | 46.71 | 46.29 | 46.50 | 2,820,354 | +0.55(+1.21%) |
Sep 06, 2013 | 46.45 | 46.48 | 45.78 | 45.94 | 3,114,652 | +0.02(+0.04%) |
Sep 05, 2013 | 46.10 | 46.37 | 45.74 | 45.92 | 4,735,239 | +1.05(+2.34%) |
Sep 04, 2013 | 44.77 | 45.12 | 44.72 | 44.88 | 3,036,047 | +0.07(+0.15%) |
Sep 03, 2013 | 45.30 | 45.33 | 44.59 | 44.81 | 1,895,242 | +0.19(+0.42%) |
Aug 30, 2013 | 45.00 | 45.18 | 44.60 | 44.62 | 2,635,923 | -0.39(-0.86%) |
Aug 29, 2013 | 45.13 | 45.38 | 44.95 | 45.00 | 2,483,302 | -0.16(-0.35%) |
Aug 28, 2013 | 45.22 | 45.75 | 45.05 | 45.16 | 2,691,812 | -0.10(-0.22%) |
Aug 27, 2013 | 45.80 | 45.95 | 45.08 | 45.26 | 2,206,877 | -0.77(-1.68%) |
Aug 26, 2013 | 46.61 | 46.81 | 45.98 | 46.03 | 1,456,834 | -0.31(-0.66%) |
Aug 23, 2013 | 46.04 | 46.66 | 45.61 | 46.34 | 1,609,656 | +0.68(+1.49%) |
Aug 22, 2013 | 45.74 | 46.17 | 45.50 | 45.66 | 2,232,896 | +0.27(+0.59%) |
Aug 21, 2013 | 45.76 | 46.13 | 45.24 | 45.39 | 2,517,580 | -0.82(-1.78%) |
Aug 20, 2013 | 45.80 | 46.87 | 45.74 | 46.21 | 2,999,181 | +0.21(+0.45%) |
Aug 19, 2013 | 46.38 | 46.44 | 45.83 | 46.00 | 3,199,527 | -0.46(-1.00%) |
Aug 16, 2013 | 46.72 | 46.72 | 46.14 | 46.47 | 3,711,813 | -0.35(-0.74%) |
Aug 15, 2013 | 46.37 | 46.98 | 46.09 | 46.81 | 2,735,613 | +0.37(+0.79%) |
Aug 14, 2013 | 46.87 | 46.95 | 46.24 | 46.45 | 3,080,018 | -0.53(-1.14%) |
Aug 13, 2013 | 47.05 | 47.17 | 46.70 | 46.98 | 1,768,512 | -0.10(-0.21%) |
Aug 12, 2013 | 46.90 | 47.32 | 46.81 | 47.08 | 2,388,747 | +0.11(+0.23%) |
Aug 09, 2013 | 47.95 | 47.95 | 46.71 | 46.97 | 4,480,086 | -1.06(-2.20%) |
Aug 08, 2013 | 48.57 | 48.74 | 47.13 | 48.03 | 4,562,196 | +0.10(+0.21%) |
Aug 07, 2013 | 47.88 | 48.08 | 47.59 | 47.93 | 2,499,737 | +0.06(+0.12%) |
Aug 06, 2013 | 48.03 | 48.07 | 47.47 | 47.87 | 3,292,499 | -0.05(-0.10%) |
Aug 05, 2013 | 47.88 | 47.97 | 47.61 | 47.92 | 1,784,898 | +0.12(+0.25%) |
Aug 02, 2013 | 47.58 | 47.91 | 47.35 | 47.80 | 2,128,801 | +0.35(+0.73%) |
Aug 01, 2013 | 46.94 | 47.52 | 46.91 | 47.46 | 1,990,868 | +0.83(+1.78%) |
Jul 31, 2013 | 46.58 | 46.97 | 46.38 | 46.63 | 1,971,971 | +0.06(+0.13%) |
Jul 30, 2013 | 46.76 | 46.86 | 46.32 | 46.57 | 2,136,852 | +0.07(+0.15%) |
Jul 29, 2013 | 47.15 | 47.16 | 46.43 | 46.50 | 3,302,395 | -0.65(-1.38%) |
Jul 26, 2013 | 47.81 | 47.95 | 47.07 | 47.15 | 2,599,795 | -0.79(-1.65%) |
Jul 25, 2013 | 48.40 | 48.63 | 47.91 | 47.94 | 2,909,403 | -0.70(-1.44%) |
Jul 24, 2013 | 49.88 | 49.88 | 48.47 | 48.64 | 2,699,209 | -0.85(-1.72%) |
Jul 23, 2013 | 49.13 | 49.58 | 49.13 | 49.49 | 2,089,420 | +0.45(+0.93%) |
Jul 22, 2013 | 49.17 | 49.55 | 49.01 | 49.04 | 2,655,251 | -0.14(-0.28%) |
Jul 19, 2013 | 48.89 | 49.21 | 48.71 | 49.18 | 2,313,645 | +0.43(+0.87%) |
Jul 18, 2013 | 48.84 | 48.95 | 48.54 | 48.75 | 3,310,645 | +0.42(+0.87%) |
Jul 17, 2013 | 49.09 | 49.15 | 48.28 | 48.33 | 2,400,236 | -0.33(-0.68%) |
Jul 16, 2013 | 49.38 | 49.39 | 48.28 | 48.66 | 1,941,115 | -0.57(-1.16%) |
Jul 15, 2013 | 49.45 | 49.52 | 49.05 | 49.24 | 1,534,909 | -0.19(-0.38%) |
Jul 12, 2013 | 49.14 | 49.42 | 48.74 | 49.42 | 1,418,167 | +0.59(+1.21%) |
Jul 11, 2013 | 49.10 | 49.10 | 48.34 | 48.83 | 1,917,147 | +0.46(+0.96%) |
Jul 10, 2013 | 48.69 | 48.73 | 48.25 | 48.37 | 1,632,402 | -0.17(-0.35%) |
Jul 09, 2013 | 48.18 | 48.71 | 47.88 | 48.53 | 3,187,421 | +0.69(+1.45%) |
Jul 08, 2013 | 47.56 | 48.12 | 47.37 | 47.84 | 1,419,305 | +0.59(+1.26%) |
Jul 05, 2013 | 47.21 | 47.33 | 46.65 | 47.25 | 1,741,228 | +0.40(+0.84%) |
Jul 03, 2013 | 46.92 | 47.13 | 46.60 | 46.85 | 1,303,222 | -0.06(-0.13%) |
Jul 02, 2013 | 46.88 | 47.73 | 46.80 | 46.91 | 3,112,546 | -0.78(-1.64%) |
Jul 01, 2013 | 47.61 | 48.16 | 47.36 | 47.69 | 1,578,858 | +0.29(+0.60%) |
Jun 28, 2013 | 47.65 | 47.77 | 47.36 | 47.41 | 1,692,795 | -0.07(-0.15%) |
Jun 26, 2013 | 47.17 | 47.58 | 46.85 | 47.48 | 2,711,767 | +0.48(+1.03%) |
Jun 25, 2013 | 46.39 | 47.22 | 46.18 | 46.99 | 3,077,466 | +0.66(+1.43%) |
Jun 24, 2013 | 46.76 | 47.00 | 45.50 | 46.33 | 2,725,312 | -1.10(-2.31%) |
Jun 21, 2013 | 47.95 | 48.02 | 47.20 | 47.43 | 2,821,578 | -0.43(-0.89%) |
Jun 20, 2013 | 48.11 | 48.22 | 47.56 | 47.85 | 3,250,450 | -1.09(-2.22%) |
Jun 19, 2013 | 49.21 | 49.45 | 48.49 | 48.94 | 2,624,563 | -0.25(-0.50%) |
Jun 18, 2013 | 48.96 | 49.63 | 48.94 | 49.19 | 3,618,970 | +0.10(+0.20%) |
Jun 17, 2013 | 49.14 | 49.26 | 48.65 | 49.09 | 2,133,124 | +0.36(+0.73%) |
Jun 14, 2013 | 48.40 | 48.96 | 48.11 | 48.73 | 3,073,927 | +0.54(+1.13%) |
Jun 13, 2013 | 47.82 | 48.28 | 47.60 | 48.19 | 4,872,433 | +0.42(+0.87%) |
Jun 12, 2013 | 49.25 | 49.36 | 47.48 | 47.77 | 4,598,259 | -1.18(-2.40%) |
Jun 11, 2013 | 49.22 | 49.41 | 48.89 | 48.95 | 2,803,065 | -0.92(-1.84%) |
Jun 10, 2013 | 50.32 | 50.38 | 49.69 | 49.87 | 1,554,672 | -0.24(-0.47%) |
Jun 07, 2013 | 50.08 | 50.28 | 49.59 | 50.11 | 1,679,355 | +0.24(+0.48%) |
Jun 06, 2013 | 49.62 | 50.18 | 49.30 | 49.87 | 2,035,781 | +0.16(+0.32%) |
Jun 05, 2013 | 50.39 | 50.47 | 49.66 | 49.71 | 1,985,141 | -0.83(-1.64%) |
Jun 04, 2013 | 50.45 | 50.89 | 50.21 | 50.54 | 2,804,534 | +0.28(+0.55%) |
Jun 03, 2013 | 49.88 | 50.34 | 49.65 | 50.26 | 3,179,821 | +0.60(+1.21%) |
May 31, 2013 | 50.62 | 50.66 | 49.64 | 49.66 | 3,590,865 | -1.47(-2.88%) |
May 30, 2013 | 51.32 | 51.50 | 50.97 | 51.13 | 2,338,021 | -0.33(-0.63%) |
May 29, 2013 | 51.07 | 51.62 | 50.70 | 51.46 | 2,029,747 | -0.26(-0.50%) |
May 28, 2013 | 52.44 | 52.45 | 51.49 | 51.72 | 2,389,663 | +0.25(+0.48%) |
May 24, 2013 | 51.20 | 51.49 | 50.58 | 51.47 | 2,677,478 | +0.10(+0.19%) |
May 23, 2013 | 51.06 | 51.43 | 50.15 | 51.37 | 4,658,218 | -0.35(-0.67%) |
May 22, 2013 | 52.97 | 53.00 | 51.43 | 51.72 | 3,988,446 | -1.08(-2.04%) |
May 21, 2013 | 52.80 | 53.45 | 52.27 | 52.80 | 3,179,528 | -0.20(-0.37%) |
May 20, 2013 | 53.42 | 53.61 | 52.71 | 52.99 | 5,716,478 | -0.43(-0.80%) |
May 17, 2013 | 54.90 | 55.16 | 52.89 | 53.42 | 8,523,233 | -0.69(-1.28%) |
May 16, 2013 | 54.28 | 54.54 | 54.06 | 54.11 | 2,681,476 | -0.38(-0.69%) |
May 15, 2013 | 53.94 | 54.60 | 53.89 | 54.49 | 2,000,670 | +0.60(+1.12%) |
May 13, 2013 | 53.74 | 53.93 | 53.16 | 53.88 | 2,370,948 | -0.14(-0.26%) |
May 10, 2013 | 54.13 | 54.34 | 53.66 | 54.02 | 3,459,755 | -0.27(-0.49%) |
May 09, 2013 | 54.01 | 54.54 | 53.26 | 54.29 | 4,397,212 | -0.35(-0.63%) |
May 08, 2013 | 54.42 | 54.81 | 54.13 | 54.63 | 3,035,337 | +0.50(+0.93%) |
May 07, 2013 | 54.19 | 54.54 | 53.34 | 54.13 | 2,428,033 | +0.43(+0.79%) |
May 06, 2013 | 52.94 | 54.04 | 52.89 | 53.71 | 2,876,592 | +1.07(+2.03%) |
May 03, 2013 | 52.34 | 53.24 | 51.74 | 52.64 | 3,536,802 | +0.90(+1.74%) |
May 02, 2013 | 51.24 | 52.20 | 51.05 | 51.74 | 2,993,889 | +0.57(+1.12%) |
May 01, 2013 | 51.02 | 51.89 | 50.21 | 51.16 | 3,727,529 | +0.28(+0.54%) |
Apr 30, 2013 | 50.68 | 50.91 | 49.59 | 50.89 | 1,839,770 | +0.19(+0.37%) |
Apr 29, 2013 | 50.88 | 51.13 | 50.24 | 50.70 | 1,748,542 | +0.12(+0.23%) |
Apr 26, 2013 | 50.29 | 50.94 | 50.26 | 50.58 | 2,110,289 | +0.32(+0.63%) |
Apr 25, 2013 | 50.40 | 50.97 | 49.99 | 50.26 | 2,145,890 | +0.03(+0.06%) |
Apr 24, 2013 | 49.21 | 50.67 | 49.13 | 50.23 | 3,223,619 | +1.43(+2.94%) |
Apr 23, 2013 | 48.54 | 48.93 | 48.06 | 48.80 | 1,975,719 | +0.50(+1.04%) |
Apr 22, 2013 | 48.00 | 48.40 | 47.46 | 48.30 | 1,815,205 | +0.32(+0.66%) |
Apr 19, 2013 | 47.95 | 48.48 | 47.27 | 47.98 | 3,515,064 | +0.15(+0.31%) |
Apr 18, 2013 | 47.46 | 48.76 | 47.23 | 47.83 | 3,095,859 | +0.38(+0.79%) |
Apr 17, 2013 | 47.83 | 47.85 | 46.01 | 47.46 | 7,007,104 | -1.15(-2.36%) |
Apr 16, 2013 | 48.37 | 48.66 | 47.57 | 48.60 | 2,668,075 | +0.33(+0.68%) |
Apr 15, 2013 | 49.40 | 49.40 | 48.11 | 48.28 | 3,361,682 | -1.66(-3.33%) |
Apr 12, 2013 | 50.63 | 50.66 | 49.18 | 49.94 | 3,764,813 | -1.34(-2.62%) |
Apr 11, 2013 | 50.94 | 51.31 | 50.37 | 51.28 | 2,839,380 | +0.47(+0.93%) |
Apr 10, 2013 | 50.33 | 51.18 | 50.30 | 50.81 | 2,478,319 | +0.32(+0.63%) |
Apr 09, 2013 | 50.10 | 50.90 | 49.92 | 50.49 | 2,176,080 | +0.11(+0.22%) |
Apr 08, 2013 | 49.85 | 50.66 | 49.75 | 50.38 | 2,456,381 | +0.61(+1.23%) |
Apr 05, 2013 | 48.55 | 49.90 | 48.48 | 49.77 | 2,292,205 | +0.45(+0.92%) |
Apr 04, 2013 | 49.29 | 49.58 | 48.93 | 49.32 | 2,158,831 | -0.04(-0.08%) |
Apr 03, 2013 | 50.14 | 50.14 | 49.10 | 49.35 | 2,934,100 | -0.58(-1.17%) |
Apr 02, 2013 | 50.65 | 50.65 | 49.68 | 49.94 | 2,347,710 | -0.52(-1.04%) |
Apr 01, 2013 | 51.44 | 51.44 | 50.22 | 50.46 | 1,735,751 | -0.91(-1.77%) |
Mar 28, 2013 | 51.16 | 51.49 | 50.82 | 51.37 | 1,791,063 | +0.02(+0.04%) |
Mar 27, 2013 | 50.03 | 51.74 | 49.97 | 51.35 | 3,299,553 | +1.03(+2.04%) |
Mar 26, 2013 | 50.44 | 50.61 | 50.10 | 50.32 | 3,933,370 | -0.05(-0.10%) |
Mar 25, 2013 | 51.09 | 51.43 | 50.18 | 50.37 | 2,772,450 | -0.70(-1.37%) |
Mar 22, 2013 | 51.29 | 51.52 | 50.83 | 51.08 | 1,982,486 | -0.14(-0.27%) |
Mar 21, 2013 | 51.93 | 52.41 | 51.18 | 51.21 | 2,244,183 | -1.16(-2.21%) |
Mar 20, 2013 | 52.09 | 52.55 | 51.64 | 52.37 | 1,839,589 | +0.74(+1.44%) |
Mar 19, 2013 | 52.62 | 52.65 | 51.07 | 51.63 | 3,126,479 | -1.04(-1.97%) |
Mar 18, 2013 | 52.01 | 52.94 | 51.73 | 52.67 | 2,729,522 | -0.29(-0.54%) |
Mar 15, 2013 | 52.74 | 53.47 | 52.53 | 52.95 | 3,857,713 | -0.20(-0.37%) |
Mar 14, 2013 | 52.55 | 53.16 | 52.14 | 53.15 | 3,754,303 | +0.93(+1.78%) |
Mar 13, 2013 | 52.68 | 52.88 | 52.12 | 52.22 | 2,659,994 | -0.45(-0.86%) |
Mar 12, 2013 | 52.54 | 53.03 | 52.29 | 52.68 | 1,908,262 | +0.28(+0.53%) |
Mar 11, 2013 | 52.45 | 52.70 | 51.81 | 52.40 | 2,073,690 | -0.22(-0.41%) |
Mar 08, 2013 | 52.58 | 52.83 | 52.26 | 52.62 | 2,695,551 | +0.09(+0.17%) |
Mar 07, 2013 | 53.23 | 53.28 | 52.35 | 52.53 | 2,562,999 | -0.32(-0.60%) |
Mar 06, 2013 | 52.70 | 53.69 | 52.42 | 52.84 | 3,896,648 | +0.42(+0.79%) |
Mar 05, 2013 | 52.52 | 52.73 | 51.32 | 52.43 | 5,547,318 | +0.83(+1.61%) |
Mar 04, 2013 | 53.64 | 53.74 | 51.17 | 51.60 | 10,367,544 | +0.04(+0.08%) |