Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 53.88 | 54.56 | 53.31 | 54.30 | 5,308,197 | +0.37(+0.68%) |
Apr 29, 2014 | 55.24 | 55.69 | 53.66 | 53.94 | 7,966,792 | -1.76(-3.15%) |
Apr 28, 2014 | 55.39 | 56.10 | 54.91 | 55.69 | 4,243,244 | +0.41(+0.74%) |
Apr 25, 2014 | 55.87 | 56.04 | 55.11 | 55.28 | 2,631,075 | -0.75(-1.35%) |
Apr 24, 2014 | 55.85 | 56.31 | 55.36 | 56.04 | 2,717,736 | +0.43(+0.78%) |
Apr 23, 2014 | 55.57 | 56.08 | 55.39 | 55.60 | 2,622,277 | -0.04(-0.07%) |
Apr 22, 2014 | 55.31 | 55.98 | 55.18 | 55.64 | 2,210,434 | +0.37(+0.68%) |
Apr 21, 2014 | 55.17 | 55.37 | 54.76 | 55.27 | 2,255,631 | +0.08(+0.15%) |
Apr 17, 2014 | 54.97 | 55.18 | 55.18 | 55.18 | 3,688,184 | +0.65(+1.19%) |
Apr 16, 2014 | 54.12 | 54.60 | 53.89 | 54.53 | 2,859,419 | +0.79(+1.47%) |
Apr 15, 2014 | 53.13 | 53.77 | 52.52 | 53.74 | 4,226,764 | +0.64(+1.21%) |
Apr 14, 2014 | 53.61 | 53.74 | 52.63 | 53.10 | 4,679,145 | +0.08(+0.16%) |
Apr 11, 2014 | 54.26 | 54.26 | 52.96 | 53.02 | 5,525,020 | -1.44(-2.64%) |
Apr 10, 2014 | 55.96 | 56.02 | 54.34 | 54.45 | 3,202,188 | -1.46(-2.61%) |
Apr 09, 2014 | 54.94 | 55.95 | 54.86 | 55.91 | 3,148,408 | +1.05(+1.92%) |
Apr 08, 2014 | 54.95 | 55.18 | 54.41 | 54.86 | 4,484,293 | -0.01(-0.01%) |
Apr 07, 2014 | 56.21 | 56.34 | 54.56 | 54.86 | 4,448,618 | -1.63(-2.88%) |
Apr 04, 2014 | 57.79 | 58.09 | 56.34 | 56.49 | 5,098,936 | -1.08(-1.88%) |
Apr 03, 2014 | 57.56 | 58.02 | 57.31 | 57.58 | 3,678,855 | +0.26(+0.46%) |
Apr 02, 2014 | 56.85 | 57.68 | 56.59 | 57.31 | 3,372,454 | +0.67(+1.19%) |
Apr 01, 2014 | 55.89 | 56.66 | 55.76 | 56.64 | 3,460,820 | +0.49(+0.87%) |
Mar 31, 2014 | 55.86 | 56.47 | 55.85 | 56.16 | 3,097,616 | +0.67(+1.20%) |
Mar 28, 2014 | 54.91 | 55.70 | 54.80 | 55.49 | 2,281,465 | +0.70(+1.27%) |
Mar 27, 2014 | 54.41 | 54.94 | 53.90 | 54.80 | 3,175,743 | +0.24(+0.44%) |
Mar 26, 2014 | 55.70 | 55.77 | 54.55 | 54.56 | 3,406,809 | -0.71(-1.28%) |
Mar 25, 2014 | 54.97 | 55.47 | 54.71 | 55.27 | 3,562,660 | +0.93(+1.72%) |
Mar 24, 2014 | 54.61 | 54.89 | 53.61 | 54.33 | 3,438,303 | +0.02(+0.04%) |
Mar 21, 2014 | 54.91 | 55.65 | 54.26 | 54.31 | 3,380,176 | -0.09(-0.16%) |
Mar 20, 2014 | 53.84 | 54.56 | 53.74 | 54.40 | 2,314,474 | +0.53(+0.99%) |
Mar 19, 2014 | 54.77 | 54.85 | 53.54 | 53.87 | 4,142,099 | -0.95(-1.73%) |
Mar 18, 2014 | 54.41 | 54.89 | 54.35 | 54.82 | 2,617,807 | +0.70(+1.28%) |
Mar 17, 2014 | 53.81 | 54.68 | 53.80 | 54.12 | 4,472,139 | +0.84(+1.59%) |
Mar 14, 2014 | 53.83 | 54.49 | 53.21 | 53.28 | 4,647,761 | -0.96(-1.76%) |
Mar 13, 2014 | 55.36 | 55.46 | 53.90 | 54.23 | 3,714,202 | -0.93(-1.69%) |
Mar 12, 2014 | 55.33 | 55.51 | 54.63 | 55.17 | 3,223,225 | -0.55(-0.98%) |
Mar 11, 2014 | 56.10 | 56.42 | 55.44 | 55.71 | 3,640,741 | -0.25(-0.45%) |
Mar 10, 2014 | 56.72 | 56.77 | 55.86 | 55.97 | 3,300,854 | -0.96(-1.68%) |
Mar 07, 2014 | 56.61 | 57.30 | 56.48 | 56.93 | 5,588,099 | +0.61(+1.08%) |
Mar 06, 2014 | 55.39 | 56.35 | 55.34 | 56.32 | 4,301,064 | +1.07(+1.93%) |
Mar 05, 2014 | 55.15 | 55.43 | 54.92 | 55.25 | 4,733,525 | +0.39(+0.70%) |
Mar 04, 2014 | 55.33 | 55.47 | 54.86 | 54.87 | 6,226,475 | +0.30(+0.56%) |
Mar 03, 2014 | 54.92 | 55.03 | 53.88 | 54.56 | 7,799,540 | -0.92(-1.66%) |
Feb 28, 2014 | 56.03 | 56.54 | 55.14 | 55.48 | 6,335,585 | -0.55(-0.98%) |
Feb 27, 2014 | 56.20 | 56.44 | 55.86 | 56.03 | 3,510,885 | -0.25(-0.44%) |
Feb 26, 2014 | 56.04 | 56.56 | 55.93 | 56.28 | 5,296,412 | +0.31(+0.56%) |
Feb 25, 2014 | 55.50 | 56.36 | 55.37 | 55.96 | 4,543,196 | +0.28(+0.51%) |
Feb 24, 2014 | 54.96 | 55.99 | 54.58 | 55.68 | 4,717,868 | +1.10(+2.01%) |
Feb 21, 2014 | 54.50 | 54.93 | 54.36 | 54.58 | 3,586,049 | +0.39(+0.73%) |
Feb 20, 2014 | 53.59 | 54.33 | 53.28 | 54.19 | 3,525,501 | +0.62(+1.16%) |
Feb 19, 2014 | 53.55 | 54.33 | 53.54 | 53.57 | 2,889,633 | -0.25(-0.47%) |
Feb 18, 2014 | 54.19 | 54.26 | 53.55 | 53.82 | 2,388,422 | -0.19(-0.34%) |
Feb 14, 2014 | 53.09 | 54.00 | 54.00 | 54.00 | 3,804,471 | +0.87(+1.64%) |
Feb 13, 2014 | 52.30 | 53.25 | 52.17 | 53.13 | 2,921,066 | +0.33(+0.63%) |
Feb 12, 2014 | 52.23 | 53.01 | 52.11 | 52.80 | 6,199,147 | +0.81(+1.56%) |
Feb 11, 2014 | 51.92 | 52.21 | 51.55 | 51.99 | 4,498,678 | +0.35(+0.68%) |
Feb 10, 2014 | 52.36 | 52.46 | 51.49 | 51.64 | 3,792,638 | -0.80(-1.53%) |
Feb 07, 2014 | 51.48 | 52.61 | 51.09 | 52.44 | 6,787,857 | +1.15(+2.24%) |
Feb 06, 2014 | 51.26 | 52.11 | 51.15 | 51.29 | 6,712,938 | -0.02(-0.04%) |
Feb 05, 2014 | 50.43 | 51.35 | 49.67 | 51.32 | 9,386,289 | +0.33(+0.66%) |
Feb 04, 2014 | 50.87 | 51.24 | 49.98 | 50.98 | 12,319,670 | -1.20(-2.31%) |
Feb 03, 2014 | 54.54 | 54.84 | 52.12 | 52.18 | 6,542,311 | -2.09(-3.86%) |
Jan 31, 2014 | 53.96 | 54.56 | 53.80 | 54.28 | 4,202,865 | -0.61(-1.11%) |
Jan 30, 2014 | 55.04 | 55.13 | 54.51 | 54.89 | 3,815,771 | +0.32(+0.59%) |
Jan 29, 2014 | 54.10 | 55.10 | 53.97 | 54.57 | 3,761,329 | -0.05(-0.10%) |
Jan 28, 2014 | 54.38 | 54.96 | 54.20 | 54.62 | 2,354,944 | +0.56(+1.04%) |
Jan 27, 2014 | 54.46 | 54.94 | 53.56 | 54.06 | 3,603,586 | -0.25(-0.46%) |
Jan 24, 2014 | 55.79 | 55.88 | 54.20 | 54.31 | 6,136,661 | -2.09(-3.70%) |
Jan 23, 2014 | 56.74 | 56.80 | 55.91 | 56.40 | 3,680,963 | -0.93(-1.62%) |
Jan 22, 2014 | 57.44 | 57.59 | 56.86 | 57.32 | 3,856,300 | -0.36(-0.62%) |
Jan 21, 2014 | 57.66 | 58.07 | 57.28 | 57.68 | 4,316,290 | +0.61(+1.07%) |
Jan 17, 2014 | 56.91 | 57.07 | 57.07 | 57.07 | 4,254,900 | +0.23(+0.40%) |
Jan 16, 2014 | 56.64 | 57.27 | 56.60 | 56.84 | 3,207,020 | +0.07(+0.13%) |
Jan 15, 2014 | 56.22 | 56.86 | 56.17 | 56.77 | 3,550,504 | +0.55(+0.98%) |
Jan 14, 2014 | 55.08 | 56.22 | 54.87 | 56.22 | 5,285,543 | +1.21(+2.20%) |
Jan 13, 2014 | 55.75 | 56.12 | 54.63 | 55.01 | 9,384,607 | -1.67(-2.95%) |
Jan 10, 2014 | 56.19 | 56.75 | 55.96 | 56.68 | 3,178,715 | +0.57(+1.02%) |
Jan 09, 2014 | 56.25 | 56.60 | 55.70 | 56.11 | 3,281,040 | +0.20(+0.36%) |
Jan 08, 2014 | 56.13 | 56.13 | 55.66 | 55.90 | 3,140,256 | -0.19(-0.34%) |
Jan 07, 2014 | 56.02 | 56.42 | 55.78 | 56.10 | 2,613,427 | +0.12(+0.21%) |
Jan 06, 2014 | 56.58 | 56.77 | 55.83 | 55.98 | 2,796,873 | -0.25(-0.44%) |
Jan 03, 2014 | 56.11 | 56.51 | 55.98 | 56.22 | 2,607,464 | +0.16(+0.29%) |
Jan 02, 2014 | 56.25 | 56.43 | 55.83 | 56.06 | 5,080,100 | -0.47(-0.83%) |
Dec 31, 2013 | 56.58 | 56.53 | 56.53 | 56.53 | 3,666,178 | +0.08(+0.14%) |
Dec 30, 2013 | 56.83 | 57.00 | 56.40 | 56.45 | 2,326,959 | -0.55(-0.96%) |
Dec 27, 2013 | 56.89 | 57.18 | 56.82 | 57.00 | 1,298,646 | +0.13(+0.22%) |
Dec 26, 2013 | 56.29 | 56.98 | 56.29 | 56.87 | 1,940,562 | +0.63(+1.12%) |
Dec 24, 2013 | 55.95 | 56.51 | 55.82 | 56.24 | 821,496 | +0.22(+0.38%) |
Dec 23, 2013 | 56.50 | 56.59 | 55.62 | 56.02 | 3,167,249 | -0.21(-0.37%) |
Dec 20, 2013 | 55.56 | 56.60 | 55.53 | 56.23 | 4,873,555 | +0.92(+1.66%) |
Dec 19, 2013 | 55.30 | 55.40 | 54.82 | 55.31 | 2,834,308 | -0.39(-0.69%) |
Dec 18, 2013 | 54.56 | 55.70 | 54.15 | 55.70 | 4,147,736 | +1.15(+2.11%) |
Dec 17, 2013 | 54.12 | 54.75 | 53.80 | 54.55 | 4,857,738 | +0.43(+0.80%) |
Dec 16, 2013 | 53.53 | 54.25 | 53.42 | 54.12 | 4,188,987 | +1.41(+2.68%) |
Dec 13, 2013 | 52.62 | 52.85 | 52.29 | 52.70 | 2,799,406 | +0.30(+0.57%) |
Dec 12, 2013 | 52.48 | 52.91 | 52.25 | 52.41 | 2,206,170 | -0.29(-0.55%) |
Dec 11, 2013 | 53.61 | 53.77 | 52.55 | 52.70 | 2,482,291 | -0.84(-1.57%) |
Dec 10, 2013 | 53.59 | 54.02 | 53.31 | 53.54 | 2,837,079 | -0.16(-0.29%) |
Dec 09, 2013 | 53.67 | 54.00 | 53.32 | 53.69 | 2,983,146 | -0.09(-0.17%) |
Dec 06, 2013 | 53.70 | 54.21 | 53.25 | 53.78 | 2,991,447 | +0.82(+1.54%) |
Dec 05, 2013 | 52.10 | 53.25 | 52.07 | 52.96 | 3,296,601 | +0.76(+1.45%) |
Dec 04, 2013 | 52.58 | 53.25 | 52.05 | 52.21 | 5,257,903 | -0.64(-1.21%) |
Dec 03, 2013 | 53.53 | 53.58 | 52.62 | 52.85 | 3,308,496 | -0.54(-1.02%) |
Dec 02, 2013 | 53.96 | 54.38 | 53.27 | 53.39 | 2,607,545 | -0.57(-1.06%) |
Nov 29, 2013 | 54.00 | 54.26 | 53.77 | 53.96 | 1,458,922 | -0.14(-0.26%) |
Nov 27, 2013 | 54.14 | 54.51 | 53.97 | 54.10 | 1,521,291 | +0.01(+0.03%) |
Nov 26, 2013 | 54.06 | 54.30 | 53.89 | 54.09 | 2,563,268 | +0.04(+0.08%) |
Nov 25, 2013 | 54.26 | 54.54 | 53.85 | 54.04 | 2,847,002 | -0.17(-0.32%) |
Nov 22, 2013 | 53.71 | 54.36 | 53.51 | 54.21 | 2,981,372 | +0.34(+0.63%) |
Nov 21, 2013 | 53.06 | 54.00 | 53.02 | 53.87 | 3,047,279 | +1.23(+2.33%) |
Nov 20, 2013 | 52.95 | 53.50 | 52.54 | 52.64 | 2,594,142 | -0.30(-0.56%) |
Nov 19, 2013 | 53.52 | 53.65 | 52.77 | 52.94 | 2,912,848 | -0.58(-1.08%) |
Nov 18, 2013 | 53.79 | 54.01 | 53.34 | 53.52 | 3,252,709 | -0.17(-0.32%) |
Nov 15, 2013 | 53.81 | 53.86 | 53.57 | 53.69 | 3,255,895 | +0.00(+0.00%) |
Nov 14, 2013 | 53.83 | 54.02 | 53.49 | 53.69 | 2,606,458 | +0.30(+0.56%) |
Nov 12, 2013 | 52.65 | 53.54 | 52.42 | 53.39 | 4,466,847 | +0.68(+1.28%) |
Nov 11, 2013 | 52.47 | 52.93 | 52.34 | 52.72 | 2,270,531 | +0.29(+0.55%) |
Nov 08, 2013 | 51.27 | 52.46 | 51.24 | 52.43 | 3,164,703 | +1.25(+2.44%) |
Nov 07, 2013 | 52.32 | 52.51 | 51.08 | 51.18 | 3,538,546 | -0.96(-1.84%) |
Nov 06, 2013 | 52.30 | 52.70 | 51.95 | 52.14 | 2,634,616 | +0.11(+0.21%) |
Nov 05, 2013 | 52.21 | 52.38 | 51.76 | 52.03 | 3,490,363 | -0.42(-0.79%) |
Nov 04, 2013 | 52.69 | 52.85 | 52.18 | 52.44 | 2,370,093 | -0.04(-0.07%) |
Nov 01, 2013 | 52.39 | 52.82 | 51.78 | 52.48 | 3,981,625 | +0.08(+0.16%) |
Oct 31, 2013 | 52.47 | 52.83 | 52.11 | 52.40 | 4,424,730 | -0.23(-0.44%) |
Oct 30, 2013 | 52.53 | 53.22 | 52.34 | 52.63 | 5,753,427 | -0.01(-0.03%) |
Oct 29, 2013 | 52.36 | 52.73 | 51.74 | 52.64 | 4,223,003 | +0.56(+1.08%) |
Oct 28, 2013 | 52.95 | 53.09 | 51.76 | 52.08 | 5,405,423 | -0.80(-1.52%) |
Oct 25, 2013 | 50.22 | 53.55 | 49.83 | 52.89 | 14,587,118 | +2.32(+4.58%) |
Oct 24, 2013 | 50.03 | 50.87 | 49.54 | 50.57 | 5,134,595 | +0.54(+1.08%) |
Oct 23, 2013 | 50.73 | 50.75 | 49.72 | 50.03 | 3,289,763 | -0.92(-1.81%) |
Oct 22, 2013 | 50.76 | 51.22 | 50.63 | 50.95 | 2,986,137 | +0.47(+0.94%) |
Oct 21, 2013 | 51.02 | 51.08 | 50.32 | 50.48 | 3,906,437 | -0.26(-0.51%) |
Oct 18, 2013 | 49.84 | 50.84 | 49.77 | 50.74 | 4,590,153 | +1.03(+2.08%) |
Oct 17, 2013 | 49.15 | 49.80 | 49.02 | 49.71 | 4,045,417 | +0.40(+0.81%) |
Oct 16, 2013 | 49.85 | 49.93 | 48.77 | 49.31 | 4,711,635 | -0.11(-0.22%) |
Oct 15, 2013 | 50.57 | 50.64 | 49.20 | 49.42 | 5,386,783 | -1.48(-2.92%) |
Oct 14, 2013 | 50.55 | 51.22 | 50.22 | 50.90 | 2,526,336 | -0.26(-0.51%) |
Oct 11, 2013 | 50.12 | 51.16 | 50.02 | 51.16 | 3,343,559 | +1.02(+2.03%) |
Oct 10, 2013 | 49.15 | 50.27 | 49.04 | 50.14 | 4,082,978 | +1.68(+3.46%) |
Oct 09, 2013 | 48.73 | 48.85 | 48.13 | 48.47 | 3,946,273 | -0.18(-0.38%) |
Oct 08, 2013 | 49.71 | 49.76 | 48.54 | 48.65 | 4,242,170 | -0.97(-1.95%) |
Oct 07, 2013 | 50.29 | 50.39 | 49.60 | 49.62 | 4,056,980 | -1.36(-2.66%) |
Oct 04, 2013 | 50.43 | 51.06 | 50.09 | 50.98 | 2,363,127 | +0.61(+1.20%) |
Oct 03, 2013 | 51.04 | 51.05 | 50.08 | 50.37 | 3,295,936 | -0.76(-1.49%) |
Oct 02, 2013 | 50.69 | 51.36 | 50.11 | 51.13 | 5,506,114 | +0.20(+0.39%) |
Oct 01, 2013 | 50.73 | 51.79 | 50.73 | 50.93 | 4,266,260 | -0.52(-1.00%) |
Sep 27, 2013 | 51.89 | 51.89 | 51.26 | 51.45 | 2,423,623 | -0.61(-1.16%) |
Sep 26, 2013 | 52.19 | 52.38 | 51.79 | 52.05 | 1,722,433 | +0.08(+0.16%) |
Sep 25, 2013 | 51.97 | 52.50 | 51.59 | 51.97 | 2,527,182 | -0.02(-0.04%) |
Sep 24, 2013 | 50.96 | 52.62 | 50.91 | 51.99 | 3,689,948 | +0.69(+1.35%) |
Sep 23, 2013 | 51.85 | 51.99 | 50.90 | 51.30 | 3,405,378 | -0.80(-1.53%) |
Sep 20, 2013 | 52.25 | 52.68 | 52.10 | 52.10 | 4,708,516 | -0.16(-0.31%) |
Sep 19, 2013 | 51.63 | 52.53 | 51.60 | 52.26 | 5,049,608 | +0.78(+1.51%) |
Sep 18, 2013 | 50.28 | 51.60 | 50.25 | 51.49 | 3,025,438 | +1.12(+2.23%) |
Sep 17, 2013 | 50.46 | 50.51 | 50.14 | 50.36 | 2,160,158 | -0.23(-0.45%) |
Sep 16, 2013 | 50.56 | 50.92 | 50.41 | 50.59 | 2,897,042 | +0.89(+1.78%) |
Sep 13, 2013 | 49.48 | 49.80 | 49.18 | 49.71 | 1,788,248 | +0.12(+0.24%) |
Sep 12, 2013 | 50.19 | 50.24 | 49.40 | 49.59 | 2,653,692 | -0.61(-1.22%) |
Sep 11, 2013 | 49.86 | 50.46 | 49.65 | 50.20 | 2,351,418 | +0.09(+0.18%) |
Sep 10, 2013 | 49.77 | 50.18 | 49.73 | 50.11 | 3,775,023 | +0.83(+1.69%) |
Sep 09, 2013 | 48.86 | 49.95 | 48.82 | 49.28 | 4,817,654 | +0.83(+1.71%) |
Sep 06, 2013 | 48.44 | 49.04 | 47.67 | 48.45 | 3,515,266 | +0.14(+0.29%) |
Sep 05, 2013 | 47.87 | 48.47 | 47.72 | 48.31 | 2,283,271 | +0.33(+0.69%) |
Sep 04, 2013 | 46.58 | 48.07 | 46.52 | 47.98 | 4,620,521 | +1.41(+3.03%) |
Sep 03, 2013 | 47.45 | 47.74 | 46.43 | 46.57 | 4,557,283 | -0.18(-0.38%) |
Aug 30, 2013 | 47.25 | 47.32 | 46.65 | 46.75 | 2,265,565 | -0.49(-1.05%) |
Aug 29, 2013 | 47.03 | 47.74 | 46.96 | 47.24 | 1,925,036 | +0.13(+0.28%) |
Aug 28, 2013 | 47.21 | 47.46 | 46.96 | 47.11 | 2,482,586 | -0.17(-0.36%) |
Aug 27, 2013 | 48.07 | 48.16 | 47.21 | 47.28 | 3,601,899 | -1.43(-2.94%) |
Aug 26, 2013 | 49.43 | 49.46 | 48.59 | 48.71 | 2,185,766 | -0.67(-1.36%) |
Aug 23, 2013 | 49.54 | 49.64 | 48.91 | 49.38 | 2,094,373 | -0.08(-0.16%) |
Aug 22, 2013 | 48.61 | 49.64 | 48.49 | 49.46 | 2,392,166 | +1.13(+2.34%) |
Aug 21, 2013 | 47.93 | 48.71 | 47.72 | 48.33 | 3,567,883 | +0.26(+0.54%) |
Aug 20, 2013 | 47.86 | 48.28 | 47.48 | 48.07 | 2,133,634 | +0.21(+0.45%) |
Aug 19, 2013 | 48.19 | 48.38 | 47.80 | 47.86 | 2,046,091 | -0.45(-0.93%) |
Aug 16, 2013 | 48.16 | 48.70 | 48.11 | 48.31 | 3,543,035 | +0.15(+0.31%) |
Aug 15, 2013 | 48.78 | 48.80 | 47.99 | 48.16 | 4,111,841 | -1.14(-2.32%) |
Aug 14, 2013 | 49.41 | 49.59 | 49.19 | 49.31 | 1,982,923 | -0.11(-0.22%) |
Aug 13, 2013 | 49.21 | 49.68 | 49.03 | 49.42 | 2,496,141 | +0.35(+0.71%) |
Aug 12, 2013 | 48.27 | 49.34 | 48.13 | 49.07 | 3,411,014 | +0.63(+1.30%) |
Aug 09, 2013 | 47.91 | 48.70 | 47.88 | 48.44 | 3,103,834 | +0.20(+0.41%) |
Aug 08, 2013 | 47.84 | 48.41 | 47.84 | 48.24 | 5,381,446 | +0.59(+1.24%) |
Aug 07, 2013 | 48.28 | 48.28 | 47.54 | 47.65 | 4,584,935 | -0.70(-1.45%) |
Aug 06, 2013 | 48.72 | 48.86 | 48.25 | 48.36 | 3,837,967 | -0.61(-1.25%) |
Aug 05, 2013 | 48.84 | 49.12 | 48.47 | 48.97 | 5,310,958 | +0.20(+0.41%) |
Aug 02, 2013 | 49.20 | 49.98 | 48.28 | 48.77 | 14,898,876 | -2.86(-5.53%) |
Aug 01, 2013 | 51.33 | 51.73 | 51.15 | 51.63 | 3,848,903 | +0.72(+1.42%) |
Jul 31, 2013 | 50.47 | 51.26 | 50.37 | 50.90 | 3,007,733 | +0.48(+0.95%) |
Jul 30, 2013 | 50.26 | 50.62 | 50.08 | 50.42 | 2,338,856 | +0.50(+1.01%) |
Jul 29, 2013 | 50.20 | 50.33 | 49.86 | 49.92 | 1,874,621 | -0.30(-0.60%) |
Jul 26, 2013 | 49.79 | 50.23 | 49.69 | 50.22 | 2,377,076 | +0.01(+0.01%) |
Jul 25, 2013 | 49.95 | 50.23 | 49.54 | 50.22 | 2,591,583 | -0.04(-0.09%) |
Jul 24, 2013 | 51.02 | 51.07 | 50.13 | 50.26 | 3,284,540 | -0.64(-1.26%) |
Jul 23, 2013 | 50.45 | 51.02 | 50.32 | 50.90 | 3,018,278 | +0.61(+1.22%) |
Jul 22, 2013 | 50.43 | 50.68 | 50.22 | 50.29 | 1,766,472 | -0.12(-0.23%) |
Jul 19, 2013 | 50.08 | 50.46 | 49.77 | 50.41 | 2,737,034 | +0.47(+0.95%) |
Jul 18, 2013 | 49.71 | 50.00 | 49.43 | 49.94 | 2,788,943 | +0.51(+1.03%) |
Jul 17, 2013 | 49.46 | 49.82 | 49.38 | 49.43 | 2,390,978 | +0.33(+0.68%) |
Jul 16, 2013 | 50.31 | 50.39 | 49.05 | 49.09 | 3,777,726 | -1.25(-2.48%) |
Jul 15, 2013 | 50.25 | 50.61 | 50.22 | 50.34 | 3,956,425 | -0.11(-0.22%) |
Jul 12, 2013 | 50.38 | 50.50 | 50.08 | 50.45 | 2,595,956 | +0.10(+0.19%) |
Jul 11, 2013 | 50.48 | 50.67 | 50.08 | 50.36 | 4,348,548 | +0.61(+1.22%) |
Jul 10, 2013 | 50.30 | 50.44 | 49.51 | 49.75 | 3,500,217 | -0.53(-1.06%) |
Jul 09, 2013 | 50.39 | 50.84 | 50.17 | 50.28 | 3,392,870 | +0.11(+0.22%) |
Jul 08, 2013 | 50.28 | 50.42 | 50.02 | 50.17 | 3,452,936 | +0.18(+0.35%) |
Jul 05, 2013 | 49.17 | 50.02 | 49.13 | 49.99 | 3,235,410 | +1.11(+2.27%) |
Jul 03, 2013 | 48.54 | 49.14 | 48.36 | 48.89 | 1,663,135 | +0.13(+0.27%) |
Jul 02, 2013 | 48.89 | 49.52 | 48.52 | 48.75 | 3,656,129 | -0.32(-0.66%) |
Jul 01, 2013 | 48.55 | 49.59 | 48.39 | 49.08 | 4,279,214 | +0.49(+1.02%) |
Jun 28, 2013 | 48.05 | 48.64 | 47.92 | 48.58 | 11,379,989 | +1.38(+2.92%) |
Jun 26, 2013 | 47.06 | 47.42 | 46.66 | 47.20 | 2,678,093 | +0.58(+1.25%) |
Jun 25, 2013 | 46.35 | 46.77 | 45.75 | 46.62 | 4,109,304 | +0.71(+1.54%) |
Jun 24, 2013 | 46.38 | 46.43 | 45.48 | 45.91 | 5,921,934 | -1.31(-2.77%) |
Jun 21, 2013 | 47.34 | 47.71 | 46.51 | 47.22 | 5,186,720 | +0.29(+0.61%) |
Jun 20, 2013 | 47.06 | 47.54 | 46.64 | 46.93 | 4,876,711 | -0.83(-1.75%) |
Jun 19, 2013 | 48.59 | 48.68 | 47.76 | 47.76 | 2,560,115 | -0.84(-1.73%) |
Jun 18, 2013 | 47.90 | 48.70 | 47.65 | 48.61 | 2,642,896 | +0.81(+1.70%) |
Jun 17, 2013 | 48.00 | 48.33 | 47.45 | 47.79 | 3,436,885 | +0.12(+0.25%) |
Jun 14, 2013 | 47.76 | 48.19 | 47.54 | 47.68 | 2,428,690 | -0.18(-0.39%) |
Jun 13, 2013 | 46.80 | 48.13 | 46.60 | 47.86 | 3,979,618 | +0.97(+2.06%) |
Jun 12, 2013 | 48.30 | 48.30 | 46.83 | 46.89 | 3,972,861 | -0.77(-1.61%) |
Jun 11, 2013 | 48.02 | 48.30 | 47.47 | 47.66 | 4,742,795 | -0.80(-1.65%) |
Jun 10, 2013 | 48.50 | 49.45 | 48.04 | 48.46 | 10,114,228 | +0.01(+0.03%) |
Jun 07, 2013 | 47.89 | 48.54 | 47.82 | 48.44 | 4,299,886 | +0.90(+1.89%) |
Jun 06, 2013 | 47.40 | 47.54 | 46.86 | 47.54 | 3,632,382 | +0.24(+0.50%) |
Jun 05, 2013 | 48.21 | 48.33 | 47.26 | 47.31 | 4,373,977 | -1.11(-2.30%) |
Jun 04, 2013 | 48.87 | 49.47 | 48.13 | 48.42 | 3,970,000 | -0.47(-0.95%) |
Jun 03, 2013 | 49.02 | 49.32 | 47.96 | 48.89 | 4,269,332 | +0.12(+0.24%) |
May 31, 2013 | 49.67 | 50.07 | 48.77 | 48.77 | 5,212,887 | -1.26(-2.52%) |
May 30, 2013 | 49.89 | 50.19 | 49.54 | 50.03 | 2,635,941 | +0.39(+0.79%) |
May 29, 2013 | 50.35 | 50.39 | 49.48 | 49.64 | 4,587,135 | -1.06(-2.08%) |
May 28, 2013 | 51.09 | 51.62 | 50.57 | 50.70 | 3,507,853 | +0.32(+0.64%) |
May 24, 2013 | 49.68 | 50.39 | 49.68 | 50.37 | 3,049,900 | -0.01(-0.01%) |
May 23, 2013 | 50.04 | 50.64 | 49.68 | 50.38 | 4,994,698 | -0.47(-0.93%) |
May 22, 2013 | 50.70 | 51.33 | 50.23 | 50.85 | 6,860,885 | +0.14(+0.28%) |
May 21, 2013 | 50.19 | 50.81 | 50.17 | 50.71 | 4,205,635 | +0.46(+0.91%) |
May 20, 2013 | 49.28 | 50.32 | 49.04 | 50.25 | 3,794,727 | +0.89(+1.81%) |
May 17, 2013 | 48.95 | 49.47 | 48.61 | 49.36 | 5,388,956 | +0.86(+1.77%) |
May 16, 2013 | 48.20 | 48.89 | 48.19 | 48.50 | 4,186,859 | +0.01(+0.03%) |
May 15, 2013 | 47.68 | 48.51 | 47.63 | 48.49 | 3,065,971 | +1.07(+2.26%) |
May 13, 2013 | 47.85 | 47.99 | 47.33 | 47.42 | 2,729,613 | -0.52(-1.08%) |
May 10, 2013 | 47.75 | 48.22 | 47.67 | 47.93 | 2,919,310 | +0.14(+0.29%) |
May 09, 2013 | 47.47 | 48.22 | 47.40 | 47.79 | 3,862,289 | +0.13(+0.28%) |
May 08, 2013 | 46.88 | 47.76 | 46.66 | 47.66 | 4,583,795 | +0.81(+1.73%) |
May 07, 2013 | 46.16 | 46.87 | 46.06 | 46.85 | 3,581,275 | +1.03(+2.24%) |
May 06, 2013 | 45.43 | 46.23 | 45.40 | 45.82 | 3,471,559 | +0.31(+0.68%) |
May 03, 2013 | 44.48 | 45.88 | 43.89 | 45.51 | 6,500,288 | +1.62(+3.70%) |
May 02, 2013 | 43.71 | 44.35 | 43.69 | 43.89 | 5,352,151 | +0.13(+0.30%) |