Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 48.43 | 48.74 | 48.35 | 48.37 | 4,622,747 | -0.03(-0.05%) |
Apr 29, 2014 | 48.53 | 48.78 | 48.25 | 48.39 | 4,030,983 | -0.18(-0.36%) |
Apr 28, 2014 | 48.05 | 48.61 | 47.89 | 48.57 | 5,724,833 | +0.52(+1.08%) |
Apr 25, 2014 | 47.45 | 48.08 | 47.45 | 48.05 | 3,921,794 | +0.61(+1.29%) |
Apr 24, 2014 | 47.14 | 47.62 | 46.85 | 47.44 | 3,258,928 | +0.29(+0.62%) |
Apr 23, 2014 | 47.28 | 47.80 | 47.13 | 47.15 | 3,836,554 | -0.12(-0.25%) |
Apr 22, 2014 | 46.99 | 47.34 | 46.75 | 47.27 | 3,381,003 | +0.21(+0.46%) |
Apr 21, 2014 | 47.17 | 47.45 | 46.82 | 47.05 | 2,784,456 | -0.07(-0.15%) |
Apr 17, 2014 | 47.34 | 47.12 | 47.12 | 47.12 | 4,391,880 | -0.43(-0.90%) |
Apr 16, 2014 | 47.40 | 47.56 | 47.12 | 47.55 | 3,990,959 | +0.27(+0.58%) |
Apr 15, 2014 | 46.79 | 47.28 | 46.75 | 47.28 | 5,193,222 | +0.48(+1.03%) |
Apr 14, 2014 | 46.78 | 47.00 | 46.51 | 46.80 | 3,263,180 | +0.15(+0.32%) |
Apr 11, 2014 | 46.45 | 46.93 | 46.33 | 46.65 | 4,238,133 | +0.16(+0.35%) |
Apr 10, 2014 | 46.67 | 47.08 | 46.37 | 46.49 | 4,519,843 | -0.15(-0.32%) |
Apr 09, 2014 | 47.01 | 47.08 | 46.19 | 46.64 | 7,277,470 | -0.45(-0.95%) |
Apr 08, 2014 | 46.14 | 47.11 | 45.82 | 47.08 | 7,894,830 | +0.89(+1.93%) |
Apr 07, 2014 | 45.84 | 46.54 | 45.76 | 46.19 | 6,643,124 | +0.42(+0.92%) |
Apr 04, 2014 | 45.90 | 46.40 | 45.76 | 45.77 | 4,359,953 | +0.03(+0.06%) |
Apr 03, 2014 | 45.77 | 45.94 | 45.58 | 45.75 | 2,579,463 | +0.12(+0.27%) |
Apr 02, 2014 | 45.89 | 45.89 | 45.52 | 45.62 | 3,043,039 | -0.27(-0.58%) |
Apr 01, 2014 | 46.36 | 46.36 | 45.77 | 45.89 | 3,861,220 | -0.36(-0.77%) |
Mar 31, 2014 | 45.89 | 46.29 | 45.82 | 46.25 | 4,772,731 | +0.51(+1.11%) |
Mar 28, 2014 | 45.73 | 45.78 | 45.40 | 45.74 | 4,747,927 | +0.01(+0.03%) |
Mar 27, 2014 | 45.23 | 45.75 | 44.97 | 45.73 | 4,662,916 | +0.60(+1.32%) |
Mar 26, 2014 | 45.42 | 45.62 | 45.09 | 45.13 | 5,055,498 | -0.27(-0.60%) |
Mar 25, 2014 | 45.07 | 45.51 | 44.95 | 45.40 | 4,773,675 | +0.39(+0.87%) |
Mar 24, 2014 | 44.55 | 45.09 | 44.55 | 45.01 | 4,622,074 | +0.16(+0.35%) |
Mar 21, 2014 | 45.28 | 45.43 | 44.82 | 44.86 | 7,024,079 | -0.06(-0.13%) |
Mar 20, 2014 | 44.55 | 44.97 | 44.22 | 44.91 | 6,578,629 | +0.30(+0.67%) |
Mar 19, 2014 | 45.45 | 45.55 | 44.28 | 44.62 | 7,968,359 | -0.99(-2.18%) |
Mar 18, 2014 | 46.23 | 46.25 | 45.44 | 45.61 | 6,449,843 | -0.56(-1.21%) |
Mar 17, 2014 | 46.08 | 46.34 | 45.78 | 46.17 | 5,237,957 | +0.26(+0.57%) |
Mar 14, 2014 | 45.77 | 46.19 | 45.67 | 45.91 | 4,526,442 | +0.08(+0.18%) |
Mar 13, 2014 | 45.71 | 46.10 | 45.63 | 45.82 | 6,024,007 | +0.14(+0.30%) |
Mar 12, 2014 | 45.08 | 45.71 | 45.07 | 45.69 | 4,931,825 | +0.58(+1.28%) |
Mar 11, 2014 | 45.32 | 45.36 | 44.82 | 45.11 | 4,257,719 | -0.10(-0.22%) |
Mar 10, 2014 | 45.38 | 45.50 | 45.06 | 45.21 | 3,915,980 | -0.29(-0.63%) |
Mar 07, 2014 | 45.39 | 45.58 | 45.07 | 45.49 | 5,650,080 | +0.02(+0.04%) |
Mar 06, 2014 | 45.62 | 45.64 | 45.21 | 45.47 | 5,528,109 | -0.05(-0.11%) |
Mar 05, 2014 | 45.55 | 45.91 | 45.42 | 45.52 | 3,350,223 | -0.01(-0.01%) |
Mar 04, 2014 | 45.80 | 45.83 | 45.38 | 45.53 | 4,045,234 | +0.05(+0.10%) |
Mar 03, 2014 | 45.84 | 46.14 | 45.45 | 45.49 | 3,863,000 | -0.54(-1.17%) |
Feb 28, 2014 | 45.71 | 46.21 | 45.68 | 46.02 | 4,514,079 | +0.29(+0.64%) |
Feb 27, 2014 | 45.95 | 46.15 | 45.62 | 45.73 | 3,820,646 | -0.29(-0.63%) |
Feb 26, 2014 | 46.18 | 46.32 | 45.92 | 46.02 | 5,284,218 | -0.10(-0.21%) |
Feb 25, 2014 | 46.16 | 46.63 | 46.06 | 46.12 | 4,027,388 | -0.05(-0.11%) |
Feb 24, 2014 | 46.45 | 46.82 | 46.16 | 46.17 | 3,884,750 | -0.25(-0.53%) |
Feb 21, 2014 | 46.50 | 46.90 | 46.40 | 46.42 | 4,508,941 | -0.16(-0.35%) |
Feb 20, 2014 | 46.60 | 46.83 | 46.38 | 46.58 | 5,357,907 | +0.01(+0.03%) |
Feb 19, 2014 | 46.36 | 47.01 | 45.92 | 46.57 | 5,042,635 | +0.14(+0.31%) |
Feb 18, 2014 | 46.60 | 47.19 | 46.29 | 46.43 | 7,386,770 | +0.03(+0.07%) |
Feb 14, 2014 | 46.22 | 46.40 | 46.40 | 46.40 | 4,288,851 | +0.01(+0.03%) |
Feb 13, 2014 | 45.94 | 46.45 | 45.86 | 46.38 | 3,495,738 | +0.36(+0.79%) |
Feb 12, 2014 | 45.74 | 46.04 | 45.62 | 46.02 | 3,865,031 | +0.23(+0.50%) |
Feb 11, 2014 | 45.39 | 45.91 | 45.28 | 45.79 | 4,097,388 | +0.36(+0.79%) |
Feb 10, 2014 | 44.87 | 45.50 | 44.65 | 45.43 | 4,782,585 | +0.48(+1.07%) |
Feb 07, 2014 | 44.75 | 45.03 | 44.54 | 44.95 | 5,948,140 | -0.01(-0.03%) |
Feb 06, 2014 | 44.76 | 45.03 | 44.43 | 44.96 | 4,305,932 | +0.25(+0.56%) |
Feb 05, 2014 | 44.88 | 44.88 | 44.49 | 44.71 | 4,435,833 | -0.21(-0.46%) |
Feb 04, 2014 | 45.40 | 45.40 | 44.61 | 44.92 | 5,645,284 | -0.33(-0.74%) |
Feb 03, 2014 | 45.39 | 46.08 | 45.01 | 45.25 | 8,447,609 | -0.10(-0.23%) |
Jan 31, 2014 | 44.55 | 45.39 | 44.54 | 45.35 | 7,436,976 | +0.47(+1.04%) |
Jan 30, 2014 | 44.40 | 44.90 | 44.38 | 44.89 | 5,362,962 | +0.58(+1.30%) |
Jan 29, 2014 | 44.11 | 44.51 | 44.02 | 44.31 | 6,908,185 | +0.11(+0.25%) |
Jan 28, 2014 | 44.15 | 44.28 | 43.97 | 44.20 | 3,831,662 | +0.06(+0.13%) |
Jan 27, 2014 | 43.86 | 44.31 | 43.85 | 44.14 | 6,013,586 | +0.30(+0.69%) |
Jan 24, 2014 | 43.78 | 44.53 | 43.67 | 43.84 | 7,342,066 | -0.17(-0.39%) |
Jan 23, 2014 | 43.89 | 44.14 | 43.65 | 44.01 | 4,474,591 | -0.08(-0.17%) |
Jan 22, 2014 | 43.99 | 44.29 | 43.95 | 44.09 | 3,603,758 | +0.09(+0.20%) |
Jan 21, 2014 | 43.59 | 44.04 | 43.52 | 44.00 | 4,717,263 | +0.60(+1.39%) |
Jan 17, 2014 | 43.27 | 43.40 | 43.40 | 43.40 | 5,142,227 | +0.13(+0.31%) |
Jan 16, 2014 | 43.19 | 43.36 | 43.06 | 43.26 | 4,671,395 | +0.15(+0.34%) |
Jan 15, 2014 | 43.40 | 43.46 | 43.06 | 43.11 | 5,408,618 | -0.28(-0.65%) |
Jan 14, 2014 | 43.56 | 43.67 | 43.37 | 43.40 | 5,122,770 | -0.13(-0.30%) |
Jan 13, 2014 | 43.70 | 43.80 | 43.41 | 43.52 | 6,134,937 | -0.53(-1.20%) |
Jan 10, 2014 | 43.79 | 44.64 | 43.76 | 44.05 | 6,284,854 | +0.46(+1.06%) |
Jan 09, 2014 | 43.60 | 43.68 | 43.32 | 43.59 | 3,705,615 | +0.01(+0.03%) |
Jan 08, 2014 | 43.88 | 43.93 | 43.44 | 43.58 | 6,044,668 | -0.41(-0.93%) |
Jan 07, 2014 | 43.69 | 44.01 | 43.67 | 43.99 | 4,316,587 | +0.34(+0.78%) |
Jan 06, 2014 | 43.67 | 43.80 | 43.45 | 43.65 | 3,842,694 | +0.03(+0.06%) |
Jan 03, 2014 | 43.79 | 43.93 | 43.49 | 43.62 | 4,037,697 | -0.14(-0.32%) |
Jan 02, 2014 | 44.44 | 44.46 | 43.67 | 43.76 | 5,245,082 | -0.56(-1.26%) |
Dec 31, 2013 | 44.38 | 44.32 | 44.32 | 44.32 | 3,177,982 | -0.06(-0.14%) |
Dec 30, 2013 | 44.19 | 44.45 | 44.19 | 44.38 | 2,450,738 | +0.10(+0.23%) |
Dec 27, 2013 | 44.28 | 44.49 | 44.16 | 44.28 | 3,032,649 | +0.12(+0.26%) |
Dec 26, 2013 | 44.48 | 44.55 | 44.10 | 44.17 | 3,998,427 | -0.33(-0.74%) |
Dec 24, 2013 | 44.23 | 44.60 | 44.08 | 44.49 | 2,221,003 | +0.15(+0.33%) |
Dec 23, 2013 | 44.91 | 44.91 | 44.35 | 44.35 | 4,739,676 | -0.29(-0.65%) |
Dec 20, 2013 | 44.48 | 44.87 | 44.37 | 44.64 | 4,977,050 | +0.20(+0.45%) |
Dec 19, 2013 | 44.61 | 44.62 | 43.97 | 44.44 | 4,774,076 | -0.35(-0.77%) |
Dec 18, 2013 | 43.96 | 44.82 | 43.62 | 44.78 | 5,953,285 | +0.87(+1.97%) |
Dec 17, 2013 | 43.99 | 44.11 | 43.65 | 43.92 | 4,629,989 | -0.08(-0.19%) |
Dec 16, 2013 | 44.38 | 44.44 | 43.84 | 44.00 | 5,456,754 | +0.21(+0.47%) |
Dec 13, 2013 | 43.96 | 44.08 | 43.62 | 43.79 | 4,577,192 | +0.00(+0.00%) |
Dec 12, 2013 | 43.95 | 44.20 | 43.74 | 43.79 | 5,495,791 | -0.09(-0.20%) |
Dec 11, 2013 | 44.49 | 44.49 | 43.86 | 43.88 | 5,437,877 | -0.60(-1.36%) |
Dec 10, 2013 | 44.78 | 44.90 | 44.43 | 44.49 | 2,696,985 | -0.35(-0.77%) |
Dec 09, 2013 | 45.08 | 45.08 | 44.55 | 44.83 | 3,136,810 | -0.24(-0.54%) |
Dec 06, 2013 | 44.96 | 45.30 | 44.77 | 45.08 | 3,571,505 | +0.38(+0.85%) |
Dec 05, 2013 | 44.83 | 44.91 | 44.48 | 44.70 | 3,095,869 | -0.21(-0.46%) |
Dec 04, 2013 | 44.58 | 45.11 | 44.37 | 44.90 | 3,670,162 | +0.11(+0.24%) |
Dec 03, 2013 | 44.58 | 44.94 | 44.55 | 44.80 | 3,622,904 | +0.09(+0.20%) |
Dec 02, 2013 | 45.04 | 45.04 | 44.40 | 44.71 | 4,082,771 | -0.22(-0.50%) |
Nov 29, 2013 | 45.02 | 45.38 | 44.80 | 44.93 | 2,301,299 | -0.04(-0.10%) |
Nov 27, 2013 | 45.27 | 45.44 | 44.79 | 44.98 | 3,956,562 | -0.30(-0.67%) |
Nov 26, 2013 | 45.59 | 45.65 | 45.28 | 45.28 | 4,914,732 | -0.31(-0.69%) |
Nov 25, 2013 | 45.71 | 45.80 | 45.54 | 45.59 | 3,410,247 | -0.09(-0.20%) |
Nov 22, 2013 | 45.32 | 45.96 | 45.09 | 45.68 | 5,418,649 | +0.24(+0.54%) |
Nov 21, 2013 | 45.08 | 45.59 | 44.83 | 45.44 | 5,343,981 | +0.46(+1.03%) |
Nov 20, 2013 | 45.75 | 45.81 | 44.96 | 44.98 | 4,136,248 | -0.70(-1.53%) |
Nov 19, 2013 | 45.95 | 46.04 | 45.49 | 45.68 | 4,079,245 | -0.27(-0.59%) |
Nov 18, 2013 | 46.13 | 46.14 | 45.76 | 45.95 | 3,651,655 | -0.17(-0.36%) |
Nov 15, 2013 | 45.64 | 46.11 | 45.63 | 46.11 | 4,393,543 | +0.19(+0.41%) |
Nov 14, 2013 | 45.68 | 46.15 | 45.57 | 45.93 | 4,011,278 | +0.37(+0.80%) |
Nov 12, 2013 | 45.86 | 45.99 | 45.36 | 45.56 | 13,667,448 | -0.46(-1.01%) |
Nov 11, 2013 | 46.02 | 46.30 | 45.75 | 46.02 | 3,062,460 | +0.01(+0.03%) |
Nov 08, 2013 | 46.16 | 46.18 | 45.17 | 46.01 | 14,404,778 | -0.31(-0.67%) |
Nov 07, 2013 | 46.51 | 46.71 | 46.20 | 46.32 | 12,787,684 | -0.18(-0.40%) |
Nov 06, 2013 | 46.02 | 46.53 | 45.88 | 46.51 | 3,692,909 | +0.48(+1.05%) |
Nov 05, 2013 | 46.09 | 46.39 | 45.92 | 46.02 | 5,717,519 | -0.01(-0.03%) |
Nov 04, 2013 | 46.17 | 46.19 | 45.53 | 46.04 | 4,019,379 | -0.03(-0.06%) |
Nov 01, 2013 | 45.71 | 46.24 | 45.66 | 46.06 | 4,552,829 | +0.50(+1.09%) |
Oct 31, 2013 | 45.76 | 45.85 | 45.06 | 45.57 | 4,396,798 | -0.18(-0.39%) |
Oct 30, 2013 | 46.11 | 46.41 | 45.73 | 45.74 | 3,980,010 | -0.39(-0.84%) |
Oct 29, 2013 | 45.98 | 46.25 | 45.85 | 46.13 | 2,902,260 | +0.16(+0.35%) |
Oct 28, 2013 | 45.93 | 46.20 | 45.78 | 45.97 | 4,195,744 | +0.00(+0.00%) |
Oct 25, 2013 | 45.49 | 45.99 | 45.31 | 45.97 | 2,845,668 | +0.47(+1.03%) |
Oct 24, 2013 | 45.62 | 45.68 | 45.29 | 45.50 | 3,321,757 | -0.05(-0.11%) |
Oct 23, 2013 | 45.13 | 46.05 | 45.12 | 45.55 | 6,930,388 | +0.39(+0.87%) |
Oct 22, 2013 | 44.56 | 45.36 | 44.51 | 45.16 | 4,591,663 | +0.65(+1.47%) |
Oct 21, 2013 | 44.47 | 44.59 | 44.19 | 44.51 | 3,347,883 | -0.01(-0.03%) |
Oct 18, 2013 | 44.45 | 44.59 | 44.29 | 44.52 | 3,822,906 | +0.18(+0.40%) |
Oct 17, 2013 | 43.70 | 44.43 | 43.41 | 44.34 | 4,738,971 | +0.49(+1.12%) |
Oct 16, 2013 | 43.21 | 43.85 | 43.13 | 43.85 | 5,172,663 | +0.75(+1.74%) |
Oct 15, 2013 | 43.42 | 43.51 | 42.92 | 43.10 | 4,980,654 | -0.46(-1.06%) |
Oct 14, 2013 | 43.58 | 43.67 | 42.97 | 43.57 | 3,604,134 | -0.17(-0.39%) |
Oct 11, 2013 | 43.34 | 43.75 | 43.21 | 43.74 | 3,663,980 | +0.36(+0.82%) |
Oct 10, 2013 | 43.03 | 43.39 | 42.50 | 43.38 | 4,014,303 | +0.50(+1.16%) |
Oct 09, 2013 | 42.76 | 43.44 | 42.60 | 42.89 | 4,680,559 | +0.20(+0.46%) |
Oct 08, 2013 | 42.10 | 42.89 | 42.09 | 42.69 | 4,949,642 | +0.55(+1.30%) |
Oct 07, 2013 | 42.10 | 42.47 | 42.02 | 42.14 | 2,323,411 | -0.06(-0.14%) |
Oct 04, 2013 | 42.12 | 42.36 | 42.02 | 42.20 | 2,401,494 | +0.06(+0.15%) |
Oct 03, 2013 | 42.54 | 42.57 | 41.96 | 42.14 | 4,234,422 | -0.58(-1.37%) |
Oct 02, 2013 | 42.62 | 42.77 | 42.40 | 42.72 | 3,047,684 | -0.01(-0.03%) |
Oct 01, 2013 | 42.85 | 42.91 | 42.50 | 42.73 | 3,865,102 | +0.23(+0.55%) |
Sep 27, 2013 | 42.77 | 43.04 | 42.36 | 42.50 | 3,619,971 | -0.48(-1.11%) |
Sep 26, 2013 | 42.76 | 42.99 | 42.75 | 42.97 | 3,203,221 | +0.25(+0.58%) |
Sep 25, 2013 | 43.25 | 43.32 | 42.73 | 42.73 | 3,725,737 | -0.27(-0.64%) |
Sep 24, 2013 | 42.94 | 43.16 | 42.85 | 43.00 | 4,194,017 | -0.03(-0.06%) |
Sep 23, 2013 | 42.54 | 43.20 | 42.37 | 43.03 | 3,959,351 | +0.23(+0.55%) |
Sep 20, 2013 | 43.18 | 43.22 | 42.47 | 42.79 | 8,390,812 | -0.36(-0.84%) |
Sep 19, 2013 | 43.25 | 43.55 | 42.92 | 43.15 | 4,590,717 | -0.11(-0.25%) |
Sep 18, 2013 | 41.99 | 43.60 | 41.82 | 43.26 | 6,128,156 | +1.21(+2.89%) |
Sep 17, 2013 | 41.93 | 42.34 | 41.91 | 42.05 | 5,551,208 | +0.10(+0.24%) |
Sep 16, 2013 | 42.56 | 42.24 | 41.77 | 41.95 | 6,960,417 | +0.30(+0.73%) |
Sep 13, 2013 | 41.29 | 41.67 | 41.28 | 41.64 | 4,072,431 | +0.37(+0.89%) |
Sep 12, 2013 | 41.58 | 41.73 | 41.13 | 41.27 | 3,671,746 | -0.22(-0.52%) |
Sep 11, 2013 | 41.93 | 41.93 | 41.21 | 41.49 | 5,176,439 | -0.41(-0.97%) |
Sep 10, 2013 | 41.74 | 41.90 | 41.46 | 41.89 | 2,790,523 | +0.24(+0.58%) |
Sep 09, 2013 | 41.61 | 41.72 | 41.41 | 41.65 | 3,711,022 | +0.08(+0.18%) |
Sep 06, 2013 | 41.33 | 41.78 | 41.32 | 41.58 | 4,170,455 | +0.41(+1.00%) |
Sep 05, 2013 | 41.09 | 41.27 | 40.92 | 41.16 | 3,342,247 | +0.07(+0.17%) |
Sep 04, 2013 | 41.28 | 41.29 | 40.76 | 41.09 | 4,168,522 | -0.17(-0.42%) |
Sep 03, 2013 | 41.86 | 41.98 | 41.14 | 41.27 | 3,630,042 | -0.41(-0.98%) |
Aug 30, 2013 | 41.79 | 42.03 | 41.50 | 41.67 | 3,198,824 | -0.04(-0.09%) |
Aug 29, 2013 | 41.92 | 41.95 | 41.60 | 41.71 | 2,520,627 | -0.25(-0.59%) |
Aug 28, 2013 | 41.87 | 42.11 | 41.67 | 41.96 | 2,631,827 | +0.13(+0.30%) |
Aug 27, 2013 | 41.55 | 42.19 | 41.50 | 41.83 | 3,702,846 | +0.04(+0.09%) |
Aug 26, 2013 | 42.19 | 42.30 | 41.79 | 41.79 | 3,014,642 | -0.36(-0.84%) |
Aug 23, 2013 | 41.91 | 42.21 | 41.72 | 42.15 | 2,865,204 | +0.26(+0.62%) |
Aug 22, 2013 | 41.89 | 42.05 | 41.64 | 41.89 | 3,647,072 | +0.08(+0.20%) |
Aug 21, 2013 | 42.39 | 42.39 | 41.68 | 41.81 | 5,282,985 | -0.62(-1.47%) |
Aug 20, 2013 | 42.12 | 42.94 | 42.11 | 42.43 | 7,462,136 | +0.29(+0.69%) |
Aug 19, 2013 | 42.53 | 42.68 | 42.07 | 42.14 | 3,851,953 | -0.46(-1.07%) |
Aug 16, 2013 | 43.01 | 43.13 | 42.37 | 42.59 | 4,818,663 | -0.55(-1.27%) |
Aug 15, 2013 | 43.58 | 43.81 | 43.06 | 43.14 | 4,601,003 | -0.71(-1.61%) |
Aug 14, 2013 | 44.59 | 44.59 | 43.64 | 43.84 | 4,955,747 | -1.14(-2.54%) |
Aug 13, 2013 | 44.90 | 45.06 | 44.85 | 44.99 | 6,364,752 | +0.03(+0.07%) |
Aug 12, 2013 | 44.94 | 44.99 | 44.75 | 44.96 | 12,519,478 | +0.00(+0.00%) |
Aug 09, 2013 | 45.24 | 45.33 | 44.88 | 44.96 | 11,394,035 | -0.29(-0.65%) |
Aug 08, 2013 | 45.20 | 45.42 | 45.01 | 45.25 | 11,857,276 | +0.11(+0.25%) |
Aug 07, 2013 | 44.99 | 45.22 | 44.82 | 45.13 | 4,773,279 | -0.04(-0.10%) |
Aug 06, 2013 | 45.36 | 45.43 | 45.02 | 45.18 | 3,607,993 | -0.16(-0.35%) |
Aug 05, 2013 | 45.74 | 45.74 | 45.32 | 45.34 | 3,600,030 | -0.24(-0.53%) |
Aug 02, 2013 | 45.37 | 45.61 | 45.24 | 45.58 | 3,090,258 | +0.15(+0.34%) |
Aug 01, 2013 | 45.31 | 45.52 | 45.10 | 45.43 | 3,373,695 | +0.32(+0.72%) |
Jul 31, 2013 | 45.36 | 45.45 | 44.96 | 45.10 | 4,313,048 | -0.31(-0.69%) |
Jul 30, 2013 | 45.42 | 45.68 | 45.25 | 45.41 | 3,034,740 | +0.17(+0.38%) |
Jul 29, 2013 | 44.86 | 45.41 | 44.84 | 45.24 | 2,832,546 | +0.27(+0.61%) |
Jul 26, 2013 | 44.65 | 44.99 | 44.52 | 44.97 | 3,015,649 | +0.12(+0.27%) |
Jul 25, 2013 | 44.66 | 44.92 | 44.54 | 44.85 | 2,863,678 | +0.06(+0.14%) |
Jul 24, 2013 | 45.29 | 45.29 | 44.56 | 44.78 | 2,233,873 | -0.51(-1.14%) |
Jul 23, 2013 | 44.99 | 45.38 | 44.89 | 45.30 | 2,906,693 | +0.34(+0.76%) |
Jul 22, 2013 | 44.92 | 45.06 | 44.85 | 44.96 | 2,624,513 | -0.07(-0.16%) |
Jul 19, 2013 | 45.21 | 45.27 | 44.94 | 45.03 | 3,642,005 | -0.17(-0.38%) |
Jul 18, 2013 | 45.05 | 45.34 | 44.96 | 45.20 | 3,769,310 | +0.28(+0.62%) |
Jul 17, 2013 | 45.03 | 45.06 | 44.66 | 44.92 | 2,705,217 | +0.14(+0.31%) |
Jul 16, 2013 | 45.11 | 45.23 | 44.49 | 44.78 | 3,563,855 | -0.33(-0.73%) |
Jul 15, 2013 | 44.51 | 45.22 | 44.47 | 45.11 | 4,509,597 | +0.55(+1.23%) |
Jul 12, 2013 | 44.39 | 44.63 | 44.09 | 44.56 | 3,245,407 | +0.16(+0.36%) |
Jul 11, 2013 | 43.83 | 44.49 | 43.79 | 44.40 | 4,005,703 | +0.83(+1.91%) |
Jul 10, 2013 | 43.23 | 43.72 | 43.08 | 43.57 | 3,390,238 | +0.27(+0.63%) |
Jul 09, 2013 | 43.16 | 43.31 | 43.03 | 43.30 | 4,354,095 | +0.27(+0.63%) |
Jul 08, 2013 | 42.75 | 43.03 | 42.62 | 43.03 | 4,876,420 | +0.29(+0.68%) |
Jul 05, 2013 | 42.87 | 42.93 | 42.24 | 42.73 | 4,746,052 | -0.08(-0.18%) |
Jul 03, 2013 | 42.54 | 42.82 | 42.40 | 42.81 | 2,529,789 | +0.13(+0.31%) |
Jul 02, 2013 | 42.43 | 42.85 | 42.39 | 42.68 | 8,248,922 | +0.22(+0.51%) |
Jul 01, 2013 | 43.13 | 43.23 | 42.25 | 42.46 | 4,222,477 | -0.42(-0.98%) |
Jun 28, 2013 | 42.84 | 43.21 | 42.63 | 42.88 | 4,352,776 | -0.07(-0.16%) |
Jun 26, 2013 | 42.31 | 43.12 | 42.28 | 42.95 | 6,075,070 | +0.95(+2.25%) |
Jun 25, 2013 | 41.72 | 42.21 | 41.44 | 42.00 | 4,150,369 | +0.42(+1.01%) |
Jun 24, 2013 | 41.41 | 41.93 | 41.31 | 41.58 | 4,621,595 | -0.08(-0.18%) |
Jun 21, 2013 | 41.60 | 42.05 | 41.05 | 41.66 | 9,974,679 | +0.30(+0.74%) |
Jun 20, 2013 | 42.24 | 42.26 | 41.30 | 41.35 | 7,441,909 | -1.03(-2.43%) |
Jun 19, 2013 | 43.32 | 43.55 | 42.37 | 42.38 | 5,215,159 | -0.96(-2.21%) |
Jun 18, 2013 | 43.03 | 43.40 | 42.62 | 43.34 | 5,019,571 | +0.37(+0.86%) |
Jun 17, 2013 | 43.31 | 43.81 | 42.83 | 42.97 | 4,330,580 | +0.01(+0.01%) |
Jun 14, 2013 | 42.87 | 43.23 | 42.85 | 42.97 | 3,149,852 | +0.10(+0.22%) |
Jun 13, 2013 | 42.36 | 42.92 | 42.26 | 42.87 | 5,215,788 | +0.57(+1.35%) |
Jun 12, 2013 | 42.96 | 43.07 | 42.19 | 42.30 | 4,805,881 | -0.39(-0.92%) |
Jun 11, 2013 | 42.90 | 43.27 | 42.62 | 42.69 | 4,134,588 | -0.43(-1.00%) |
Jun 10, 2013 | 43.22 | 43.46 | 42.89 | 43.13 | 3,644,290 | +0.13(+0.30%) |
Jun 07, 2013 | 42.99 | 43.31 | 42.61 | 43.00 | 4,313,598 | +0.12(+0.28%) |
Jun 06, 2013 | 42.44 | 42.90 | 42.29 | 42.88 | 5,707,885 | +0.44(+1.03%) |
Jun 05, 2013 | 42.54 | 42.67 | 42.28 | 42.44 | 5,256,103 | -0.22(-0.51%) |
Jun 04, 2013 | 42.68 | 42.87 | 42.45 | 42.66 | 5,237,872 | -0.03(-0.07%) |
Jun 03, 2013 | 42.54 | 42.97 | 42.04 | 42.69 | 6,165,614 | +0.17(+0.40%) |
May 31, 2013 | 42.66 | 43.51 | 42.52 | 42.52 | 6,735,179 | -0.24(-0.56%) |
May 30, 2013 | 42.89 | 43.49 | 42.75 | 42.76 | 6,216,432 | +0.10(+0.24%) |
May 29, 2013 | 42.75 | 42.81 | 42.03 | 42.66 | 7,136,458 | -0.38(-0.89%) |
May 28, 2013 | 43.89 | 44.06 | 42.83 | 43.04 | 9,542,609 | -0.72(-1.64%) |
May 24, 2013 | 44.14 | 44.26 | 43.63 | 43.76 | 4,411,991 | -0.56(-1.26%) |
May 23, 2013 | 44.31 | 44.54 | 43.50 | 44.31 | 5,371,650 | -0.27(-0.61%) |
May 22, 2013 | 45.31 | 45.62 | 44.42 | 44.59 | 4,646,920 | -0.76(-1.68%) |
May 21, 2013 | 45.31 | 45.50 | 44.92 | 45.35 | 4,680,748 | +0.04(+0.08%) |
May 20, 2013 | 45.49 | 45.55 | 45.22 | 45.31 | 3,363,434 | -0.18(-0.41%) |
May 17, 2013 | 45.36 | 45.53 | 45.10 | 45.50 | 5,080,525 | +0.29(+0.65%) |
May 16, 2013 | 45.81 | 45.86 | 45.17 | 45.20 | 3,928,462 | -0.69(-1.50%) |
May 15, 2013 | 45.32 | 46.06 | 45.30 | 45.89 | 5,020,221 | +0.30(+0.65%) |
May 13, 2013 | 45.69 | 45.77 | 45.34 | 45.59 | 12,985,294 | -0.26(-0.57%) |
May 10, 2013 | 45.67 | 45.86 | 45.36 | 45.85 | 12,380,742 | +0.08(+0.18%) |
May 09, 2013 | 46.39 | 46.45 | 45.63 | 45.77 | 12,129,806 | -0.55(-1.18%) |
May 08, 2013 | 46.82 | 46.88 | 46.19 | 46.32 | 5,240,466 | -0.50(-1.07%) |
May 07, 2013 | 46.32 | 46.84 | 46.21 | 46.82 | 4,608,308 | +0.51(+1.10%) |
May 06, 2013 | 47.20 | 47.26 | 46.25 | 46.31 | 5,401,855 | -1.00(-2.11%) |
May 03, 2013 | 47.75 | 47.50 | 47.10 | 47.31 | 4,868,288 | -0.20(-0.41%) |
May 02, 2013 | 47.56 | 47.73 | 47.15 | 47.50 | 3,893,597 | -0.07(-0.15%) |