Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 69.37 | 70.06 | 68.80 | 69.90 | 4,673,924 | +0.35(+0.50%) |
Apr 29, 2014 | 69.79 | 70.69 | 69.43 | 69.55 | 4,281,752 | +0.23(+0.33%) |
Apr 28, 2014 | 69.83 | 70.06 | 68.58 | 69.32 | 3,035,175 | -0.36(-0.52%) |
Apr 25, 2014 | 69.94 | 70.22 | 69.27 | 69.68 | 3,087,682 | -0.09(-0.13%) |
Apr 24, 2014 | 70.20 | 70.50 | 69.39 | 69.77 | 4,453,762 | -0.61(-0.87%) |
Apr 23, 2014 | 69.95 | 70.91 | 69.91 | 70.38 | 4,149,951 | +0.19(+0.27%) |
Apr 22, 2014 | 70.49 | 70.83 | 69.82 | 70.19 | 7,124,557 | -0.06(-0.09%) |
Apr 21, 2014 | 68.51 | 70.69 | 68.33 | 70.25 | 6,756,670 | +1.92(+2.81%) |
Apr 17, 2014 | 68.90 | 68.33 | 68.33 | 68.33 | 9,855,400 | +2.02(+3.05%) |
Apr 16, 2014 | 65.92 | 66.56 | 65.46 | 66.31 | 3,574,080 | +0.99(+1.52%) |
Apr 15, 2014 | 64.19 | 65.50 | 63.70 | 65.32 | 3,705,347 | +0.85(+1.32%) |
Apr 14, 2014 | 63.70 | 64.95 | 63.45 | 64.47 | 3,284,132 | +1.10(+1.74%) |
Apr 11, 2014 | 63.93 | 63.93 | 63.10 | 63.37 | 3,491,161 | -0.76(-1.19%) |
Apr 10, 2014 | 64.85 | 65.44 | 64.09 | 64.13 | 2,266,463 | -0.79(-1.22%) |
Apr 09, 2014 | 64.90 | 65.13 | 64.17 | 64.92 | 2,750,973 | +0.27(+0.42%) |
Apr 08, 2014 | 63.72 | 64.69 | 63.33 | 64.65 | 3,722,269 | +1.20(+1.89%) |
Apr 07, 2014 | 65.54 | 65.56 | 63.42 | 63.45 | 3,730,660 | -2.23(-3.40%) |
Apr 04, 2014 | 66.11 | 66.41 | 65.56 | 65.68 | 2,600,059 | +0.04(+0.06%) |
Apr 03, 2014 | 65.55 | 66.30 | 65.29 | 65.64 | 2,809,707 | -0.08(-0.12%) |
Apr 02, 2014 | 65.63 | 65.90 | 65.24 | 65.72 | 2,455,331 | +0.14(+0.21%) |
Apr 01, 2014 | 64.72 | 65.62 | 64.72 | 65.58 | 3,133,665 | +0.56(+0.86%) |
Mar 31, 2014 | 65.61 | 65.75 | 64.59 | 65.02 | 3,026,141 | -0.25(-0.38%) |
Mar 28, 2014 | 63.85 | 65.50 | 63.63 | 65.27 | 4,963,589 | +1.67(+2.63%) |
Mar 27, 2014 | 62.75 | 63.99 | 62.75 | 63.60 | 3,868,185 | +0.80(+1.27%) |
Mar 26, 2014 | 62.91 | 63.41 | 62.73 | 62.80 | 4,217,566 | +0.06(+0.10%) |
Mar 25, 2014 | 62.03 | 62.95 | 61.89 | 62.74 | 3,911,872 | +1.10(+1.78%) |
Mar 24, 2014 | 62.37 | 62.90 | 61.52 | 61.64 | 2,686,067 | -0.47(-0.76%) |
Mar 21, 2014 | 61.83 | 62.52 | 61.28 | 62.11 | 6,475,979 | +0.76(+1.24%) |
Mar 20, 2014 | 61.40 | 62.01 | 61.29 | 61.35 | 4,258,254 | -0.17(-0.28%) |
Mar 19, 2014 | 61.87 | 62.01 | 61.00 | 61.52 | 3,383,942 | -0.32(-0.52%) |
Mar 18, 2014 | 62.99 | 63.06 | 61.51 | 61.84 | 4,613,911 | -0.96(-1.53%) |
Mar 17, 2014 | 62.50 | 63.03 | 62.35 | 62.80 | 2,725,780 | +1.00(+1.62%) |
Mar 14, 2014 | 61.70 | 62.12 | 61.37 | 61.80 | 2,283,421 | +0.22(+0.36%) |
Mar 13, 2014 | 61.78 | 61.98 | 60.92 | 61.58 | 3,316,538 | -0.10(-0.16%) |
Mar 12, 2014 | 61.85 | 62.08 | 61.03 | 61.68 | 3,534,407 | -0.67(-1.07%) |
Mar 11, 2014 | 63.52 | 63.68 | 62.16 | 62.35 | 2,825,553 | -0.98(-1.55%) |
Mar 10, 2014 | 63.15 | 63.38 | 62.60 | 63.33 | 2,193,691 | +0.03(+0.05%) |
Mar 07, 2014 | 63.52 | 63.75 | 62.67 | 63.30 | 2,744,622 | -0.18(-0.28%) |
Mar 06, 2014 | 63.06 | 63.65 | 62.61 | 63.48 | 3,822,750 | +0.44(+0.70%) |
Mar 05, 2014 | 63.77 | 64.20 | 62.83 | 63.04 | 2,943,787 | -0.93(-1.45%) |
Mar 04, 2014 | 63.90 | 64.19 | 63.16 | 63.97 | 2,472,233 | +0.76(+1.20%) |
Mar 03, 2014 | 62.77 | 63.76 | 62.64 | 63.21 | 3,843,849 | -0.07(-0.11%) |
Feb 28, 2014 | 62.46 | 63.75 | 62.26 | 63.28 | 3,650,599 | +0.92(+1.48%) |
Feb 27, 2014 | 62.06 | 62.40 | 61.66 | 62.36 | 2,292,226 | +0.31(+0.50%) |
Feb 26, 2014 | 62.19 | 62.38 | 61.65 | 62.05 | 2,915,080 | -0.25(-0.40%) |
Feb 25, 2014 | 62.70 | 62.72 | 61.51 | 62.30 | 3,641,125 | -0.78(-1.24%) |
Feb 24, 2014 | 62.23 | 63.53 | 61.02 | 63.08 | 6,327,228 | +2.06(+3.38%) |
Feb 21, 2014 | 61.34 | 61.47 | 60.73 | 61.02 | 3,339,368 | -0.21(-0.34%) |
Feb 20, 2014 | 60.90 | 61.49 | 60.51 | 61.23 | 3,663,413 | +0.53(+0.87%) |
Feb 19, 2014 | 60.92 | 61.88 | 60.59 | 60.70 | 4,528,267 | -0.47(-0.77%) |
Feb 18, 2014 | 59.97 | 61.43 | 59.77 | 61.17 | 4,631,819 | +1.49(+2.50%) |
Feb 14, 2014 | 59.81 | 59.68 | 59.68 | 59.68 | 5,073,600 | -0.09(-0.15%) |
Feb 13, 2014 | 59.44 | 60.25 | 59.20 | 59.77 | 5,752,373 | +0.08(+0.13%) |
Feb 12, 2014 | 60.59 | 61.73 | 59.58 | 59.69 | 6,888,624 | -0.80(-1.32%) |
Feb 11, 2014 | 59.17 | 61.06 | 59.17 | 60.49 | 6,014,906 | +1.42(+2.40%) |
Feb 10, 2014 | 59.41 | 59.57 | 58.90 | 59.07 | 4,334,420 | -0.44(-0.74%) |
Feb 07, 2014 | 58.06 | 59.70 | 58.06 | 59.51 | 7,953,910 | +1.35(+2.32%) |
Feb 06, 2014 | 57.08 | 58.37 | 57.00 | 58.16 | 6,218,241 | +1.15(+2.02%) |
Feb 05, 2014 | 56.96 | 57.13 | 56.45 | 57.01 | 5,566,609 | -0.04(-0.07%) |
Feb 04, 2014 | 56.46 | 57.15 | 56.20 | 57.05 | 4,873,386 | +0.85(+1.51%) |
Feb 03, 2014 | 56.75 | 56.89 | 55.90 | 56.20 | 5,276,438 | -0.44(-0.78%) |
Jan 31, 2014 | 56.16 | 57.16 | 55.96 | 56.64 | 5,699,020 | -0.36(-0.63%) |
Jan 30, 2014 | 56.75 | 57.34 | 56.61 | 57.00 | 5,765,986 | +1.19(+2.13%) |
Jan 29, 2014 | 55.64 | 56.03 | 55.08 | 55.81 | 5,998,075 | -0.43(-0.76%) |
Jan 28, 2014 | 55.61 | 56.40 | 55.29 | 56.24 | 6,430,870 | -0.01(-0.02%) |
Jan 27, 2014 | 56.39 | 56.75 | 55.89 | 56.25 | 4,920,612 | -0.18(-0.32%) |
Jan 24, 2014 | 56.48 | 57.05 | 55.94 | 56.43 | 6,236,061 | -0.51(-0.90%) |
Jan 23, 2014 | 56.34 | 57.01 | 56.34 | 56.94 | 6,770,547 | +0.16(+0.28%) |
Jan 22, 2014 | 56.82 | 57.00 | 55.92 | 56.78 | 4,144,644 | +0.05(+0.09%) |
Jan 21, 2014 | 55.14 | 56.90 | 55.00 | 56.73 | 10,040,175 | +2.59(+4.78%) |
Jan 17, 2014 | 53.96 | 54.14 | 54.14 | 54.14 | 6,107,800 | +0.41(+0.76%) |
Jan 16, 2014 | 53.50 | 53.76 | 53.19 | 53.73 | 5,071,750 | +0.23(+0.43%) |
Jan 15, 2014 | 53.04 | 53.51 | 52.73 | 53.50 | 4,901,081 | +0.46(+0.87%) |
Jan 14, 2014 | 52.07 | 53.24 | 52.07 | 53.04 | 4,328,542 | +0.49(+0.93%) |
Jan 13, 2014 | 53.47 | 53.47 | 52.23 | 52.55 | 6,200,258 | -0.51(-0.96%) |
Jan 10, 2014 | 51.00 | 53.13 | 50.80 | 53.06 | 8,785,085 | +1.24(+2.39%) |
Jan 09, 2014 | 52.50 | 52.50 | 51.39 | 51.82 | 3,258,239 | -0.39(-0.75%) |
Jan 08, 2014 | 52.87 | 52.87 | 51.67 | 52.21 | 5,126,038 | -0.58(-1.10%) |
Jan 07, 2014 | 52.75 | 52.86 | 52.26 | 52.79 | 4,494,237 | -0.61(-1.14%) |
Jan 06, 2014 | 53.95 | 53.96 | 53.02 | 53.40 | 2,936,763 | -0.19(-0.35%) |
Jan 03, 2014 | 54.15 | 54.45 | 53.43 | 53.59 | 3,195,407 | -0.48(-0.89%) |
Jan 02, 2014 | 54.98 | 55.42 | 53.84 | 54.07 | 3,473,832 | -1.19(-2.15%) |
Dec 31, 2013 | 54.56 | 55.26 | 55.26 | 55.26 | 2,244,900 | +0.81(+1.49%) |
Dec 30, 2013 | 54.86 | 55.08 | 54.42 | 54.45 | 2,223,274 | -0.32(-0.58%) |
Dec 27, 2013 | 54.64 | 54.95 | 54.33 | 54.77 | 1,872,366 | +0.19(+0.35%) |
Dec 26, 2013 | 54.21 | 54.75 | 54.09 | 54.58 | 2,386,320 | +0.58(+1.07%) |
Dec 24, 2013 | 53.76 | 54.17 | 53.52 | 54.00 | 1,284,730 | +0.36(+0.67%) |
Dec 23, 2013 | 54.12 | 54.42 | 53.51 | 53.64 | 2,752,540 | -0.17(-0.32%) |
Dec 20, 2013 | 53.38 | 54.14 | 53.23 | 53.81 | 4,062,298 | +0.62(+1.17%) |
Dec 19, 2013 | 53.65 | 53.65 | 52.75 | 53.19 | 3,251,406 | -0.47(-0.88%) |
Dec 18, 2013 | 52.67 | 53.78 | 52.43 | 53.66 | 4,463,396 | +1.00(+1.90%) |
Dec 17, 2013 | 53.17 | 53.55 | 52.65 | 52.66 | 3,604,080 | -0.57(-1.07%) |
Dec 16, 2013 | 52.86 | 53.45 | 52.77 | 53.23 | 3,090,822 | +0.52(+0.99%) |
Dec 13, 2013 | 53.10 | 53.13 | 52.37 | 52.71 | 4,069,213 | -0.32(-0.60%) |
Dec 12, 2013 | 52.39 | 53.55 | 52.25 | 53.03 | 5,006,123 | +0.59(+1.13%) |
Dec 11, 2013 | 53.28 | 53.30 | 52.35 | 52.44 | 3,481,404 | -0.85(-1.60%) |
Dec 10, 2013 | 53.71 | 54.08 | 53.24 | 53.29 | 3,472,388 | -0.45(-0.84%) |
Dec 09, 2013 | 53.69 | 53.91 | 53.27 | 53.74 | 4,269,319 | -0.09(-0.17%) |
Dec 06, 2013 | 54.69 | 54.85 | 53.45 | 53.83 | 3,961,672 | -0.17(-0.31%) |
Dec 05, 2013 | 54.47 | 54.51 | 53.63 | 54.00 | 6,427,882 | -0.70(-1.28%) |
Dec 04, 2013 | 56.40 | 56.79 | 53.77 | 54.70 | 9,548,372 | -1.95(-3.44%) |
Dec 03, 2013 | 55.96 | 56.72 | 55.65 | 56.65 | 3,398,552 | +0.40(+0.71%) |
Dec 02, 2013 | 57.11 | 57.17 | 56.15 | 56.25 | 3,569,400 | -0.71(-1.25%) |
Nov 29, 2013 | 57.04 | 57.41 | 56.60 | 56.96 | 1,426,040 | +0.23(+0.41%) |
Nov 27, 2013 | 56.72 | 57.13 | 56.27 | 56.73 | 2,786,257 | -0.19(-0.33%) |
Nov 26, 2013 | 56.99 | 57.12 | 56.73 | 56.92 | 4,046,892 | -0.11(-0.19%) |
Nov 25, 2013 | 57.85 | 57.85 | 56.44 | 57.03 | 4,509,286 | -0.88(-1.52%) |
Nov 22, 2013 | 57.91 | 58.12 | 56.99 | 57.91 | 4,004,246 | +0.02(+0.03%) |
Nov 21, 2013 | 57.31 | 58.06 | 57.01 | 57.89 | 3,038,617 | +0.98(+1.72%) |
Nov 20, 2013 | 57.30 | 57.54 | 56.79 | 56.91 | 2,929,618 | -0.25(-0.44%) |
Nov 19, 2013 | 57.42 | 57.72 | 56.88 | 57.16 | 3,111,631 | -0.17(-0.30%) |
Nov 18, 2013 | 58.40 | 58.57 | 57.13 | 57.33 | 3,114,068 | -0.94(-1.61%) |
Nov 15, 2013 | 58.49 | 58.52 | 57.92 | 58.27 | 2,853,413 | -0.01(-0.02%) |
Nov 14, 2013 | 57.75 | 58.32 | 57.63 | 58.28 | 4,424,566 | +0.73(+1.27%) |
Nov 13, 2013 | 56.86 | 57.56 | 56.67 | 57.55 | 4,530,026 | +0.42(+0.74%) |
Nov 12, 2013 | 57.57 | 57.78 | 56.82 | 57.13 | 4,533,690 | -1.22(-2.09%) |
Nov 11, 2013 | 57.96 | 58.73 | 57.86 | 58.35 | 2,989,527 | +0.43(+0.74%) |
Nov 08, 2013 | 56.04 | 57.95 | 56.04 | 57.92 | 5,423,039 | +1.95(+3.48%) |
Nov 07, 2013 | 58.29 | 58.30 | 55.72 | 55.97 | 8,411,501 | -1.99(-3.43%) |
Nov 06, 2013 | 58.30 | 58.39 | 57.51 | 57.96 | 3,655,382 | +0.08(+0.14%) |
Nov 05, 2013 | 58.28 | 58.53 | 57.66 | 57.88 | 3,367,132 | -0.53(-0.91%) |
Nov 04, 2013 | 58.45 | 58.66 | 58.09 | 58.41 | 3,478,279 | +0.12(+0.21%) |
Nov 01, 2013 | 58.36 | 58.44 | 57.26 | 58.29 | 4,613,781 | +0.20(+0.34%) |
Oct 31, 2013 | 58.19 | 58.62 | 57.55 | 58.09 | 3,192,240 | -0.28(-0.48%) |
Oct 30, 2013 | 58.70 | 58.83 | 57.80 | 58.37 | 3,390,025 | -0.29(-0.49%) |
Oct 29, 2013 | 58.32 | 58.72 | 58.06 | 58.66 | 2,861,080 | +0.61(+1.05%) |
Oct 28, 2013 | 58.02 | 58.12 | 57.66 | 58.05 | 4,581,776 | -0.18(-0.31%) |
Oct 25, 2013 | 57.33 | 58.67 | 57.30 | 58.23 | 5,930,321 | +1.16(+2.03%) |
Oct 24, 2013 | 56.32 | 57.58 | 55.90 | 57.07 | 5,176,219 | +0.87(+1.55%) |
Oct 23, 2013 | 56.69 | 56.77 | 55.75 | 56.20 | 5,459,888 | -0.95(-1.66%) |
Oct 22, 2013 | 56.36 | 57.90 | 56.33 | 57.15 | 7,368,208 | +1.15(+2.05%) |
Oct 21, 2013 | 55.47 | 56.24 | 55.12 | 56.00 | 5,302,596 | +0.45(+0.81%) |
Oct 18, 2013 | 55.97 | 57.35 | 55.22 | 55.55 | 15,607,694 | +3.77(+7.28%) |
Oct 17, 2013 | 50.82 | 51.96 | 50.77 | 51.78 | 6,902,739 | +0.80(+1.57%) |
Oct 16, 2013 | 50.65 | 51.20 | 50.46 | 50.98 | 4,568,633 | +0.86(+1.72%) |
Oct 15, 2013 | 50.13 | 50.41 | 49.52 | 50.12 | 4,332,751 | -0.30(-0.60%) |
Oct 14, 2013 | 49.87 | 50.55 | 49.43 | 50.42 | 3,676,894 | +0.19(+0.38%) |
Oct 11, 2013 | 49.28 | 50.54 | 49.15 | 50.23 | 2,842,582 | +0.59(+1.19%) |
Oct 10, 2013 | 49.17 | 49.65 | 48.91 | 49.64 | 2,068,232 | +1.00(+2.06%) |
Oct 09, 2013 | 48.93 | 48.98 | 48.37 | 48.64 | 2,496,587 | -0.29(-0.59%) |
Oct 08, 2013 | 49.10 | 49.49 | 48.91 | 48.93 | 2,400,192 | -0.08(-0.16%) |
Oct 07, 2013 | 48.96 | 49.42 | 48.76 | 49.01 | 2,391,902 | -0.44(-0.89%) |
Oct 04, 2013 | 48.99 | 49.85 | 48.40 | 49.45 | 4,384,124 | +0.66(+1.35%) |
Oct 03, 2013 | 49.51 | 49.57 | 48.62 | 48.79 | 3,705,102 | -0.84(-1.69%) |
Oct 02, 2013 | 49.40 | 49.95 | 49.30 | 49.63 | 2,677,923 | -0.03(-0.06%) |
Oct 01, 2013 | 49.08 | 49.90 | 48.82 | 49.66 | 2,153,552 | +0.56(+1.14%) |
Sep 30, 2013 | 48.97 | 49.38 | 48.80 | 49.10 | 2,637,576 | -0.43(-0.87%) |
Sep 27, 2013 | 49.07 | 49.60 | 49.00 | 49.53 | 2,587,689 | +0.06(+0.12%) |
Sep 26, 2013 | 49.47 | 49.69 | 49.23 | 49.47 | 2,445,406 | +0.05(+0.10%) |
Sep 25, 2013 | 49.48 | 49.82 | 49.25 | 49.42 | 2,400,322 | +0.16(+0.32%) |
Sep 24, 2013 | 49.19 | 49.67 | 48.88 | 49.26 | 2,109,476 | +0.02(+0.04%) |
Sep 23, 2013 | 49.61 | 50.03 | 49.22 | 49.24 | 2,235,628 | -0.60(-1.20%) |
Sep 20, 2013 | 50.31 | 50.48 | 49.67 | 49.84 | 3,255,265 | -0.39(-0.78%) |
Sep 19, 2013 | 50.40 | 50.52 | 49.95 | 50.23 | 2,340,648 | -0.15(-0.30%) |
Sep 18, 2013 | 50.17 | 50.88 | 49.78 | 50.38 | 4,005,772 | +0.12(+0.24%) |
Sep 17, 2013 | 49.98 | 50.67 | 49.85 | 50.26 | 3,408,998 | +0.31(+0.62%) |
Sep 16, 2013 | 50.08 | 50.24 | 49.48 | 49.95 | 3,093,283 | +0.25(+0.50%) |
Sep 13, 2013 | 49.58 | 49.94 | 49.43 | 49.70 | 2,549,693 | +0.30(+0.61%) |
Sep 12, 2013 | 49.97 | 50.00 | 49.20 | 49.40 | 3,594,697 | -0.74(-1.48%) |
Sep 11, 2013 | 50.08 | 50.22 | 49.63 | 50.14 | 4,645,903 | -0.08(-0.16%) |
Sep 10, 2013 | 50.27 | 50.72 | 49.98 | 50.22 | 6,400,503 | +0.09(+0.18%) |
Sep 09, 2013 | 49.11 | 50.51 | 49.03 | 50.13 | 5,313,362 | +1.14(+2.33%) |
Sep 06, 2013 | 48.79 | 49.48 | 48.31 | 48.99 | 3,931,127 | +0.56(+1.16%) |
Sep 05, 2013 | 47.87 | 48.92 | 47.83 | 48.43 | 3,093,377 | +0.70(+1.47%) |
Sep 04, 2013 | 46.77 | 47.91 | 46.73 | 47.73 | 3,266,254 | +0.88(+1.88%) |
Sep 03, 2013 | 47.04 | 47.31 | 46.57 | 46.85 | 3,859,655 | +0.36(+0.77%) |
Aug 30, 2013 | 46.67 | 46.83 | 46.33 | 46.49 | 2,746,066 | -0.16(-0.34%) |
Aug 29, 2013 | 47.10 | 47.31 | 46.60 | 46.65 | 1,915,365 | -0.54(-1.14%) |
Aug 28, 2013 | 46.70 | 47.50 | 46.58 | 47.19 | 3,158,188 | +0.54(+1.16%) |
Aug 27, 2013 | 46.71 | 47.02 | 46.25 | 46.65 | 3,624,508 | -0.60(-1.27%) |
Aug 26, 2013 | 47.53 | 47.77 | 47.15 | 47.25 | 1,875,059 | -0.26(-0.55%) |
Aug 23, 2013 | 47.20 | 47.69 | 46.99 | 47.51 | 2,998,255 | +0.39(+0.83%) |
Aug 22, 2013 | 46.31 | 47.34 | 46.31 | 47.12 | 2,491,002 | +0.90(+1.95%) |
Aug 21, 2013 | 46.62 | 46.72 | 46.09 | 46.22 | 2,690,996 | -0.62(-1.32%) |
Aug 20, 2013 | 46.36 | 47.07 | 46.29 | 46.84 | 2,130,570 | +0.40(+0.86%) |
Aug 19, 2013 | 46.72 | 47.04 | 46.37 | 46.44 | 2,196,223 | -0.42(-0.90%) |
Aug 16, 2013 | 47.34 | 47.47 | 46.72 | 46.86 | 3,132,790 | -0.48(-1.01%) |
Aug 15, 2013 | 47.08 | 47.75 | 47.07 | 47.34 | 2,706,719 | +0.12(+0.25%) |
Aug 14, 2013 | 47.20 | 47.48 | 47.06 | 47.22 | 2,436,218 | -0.02(-0.04%) |
Aug 13, 2013 | 47.70 | 47.90 | 47.21 | 47.24 | 3,240,466 | -0.29(-0.61%) |
Aug 12, 2013 | 47.11 | 47.62 | 47.03 | 47.53 | 1,931,940 | +0.09(+0.19%) |
Aug 09, 2013 | 47.85 | 48.09 | 47.14 | 47.44 | 1,949,645 | -0.48(-1.00%) |
Aug 08, 2013 | 47.66 | 48.24 | 47.56 | 47.92 | 2,319,080 | +0.38(+0.80%) |
Aug 07, 2013 | 47.26 | 47.66 | 47.00 | 47.54 | 2,606,347 | +0.11(+0.23%) |
Aug 06, 2013 | 47.89 | 48.02 | 47.23 | 47.43 | 3,101,526 | -0.60(-1.25%) |
Aug 05, 2013 | 48.40 | 48.40 | 47.91 | 48.03 | 1,768,095 | -0.39(-0.81%) |
Aug 02, 2013 | 48.35 | 48.57 | 48.05 | 48.42 | 2,004,275 | +0.01(+0.02%) |
Aug 01, 2013 | 48.08 | 48.48 | 47.97 | 48.41 | 3,514,334 | +0.98(+2.07%) |
Jul 31, 2013 | 47.29 | 47.76 | 47.14 | 47.43 | 2,345,301 | +0.30(+0.64%) |
Jul 30, 2013 | 47.25 | 47.37 | 46.98 | 47.13 | 2,639,587 | -0.11(-0.23%) |
Jul 29, 2013 | 47.77 | 47.82 | 47.09 | 47.24 | 2,641,521 | -0.74(-1.54%) |
Jul 26, 2013 | 47.37 | 48.04 | 47.18 | 47.98 | 4,249,488 | +0.52(+1.10%) |
Jul 25, 2013 | 47.53 | 47.79 | 47.05 | 47.46 | 2,878,076 | -0.30(-0.63%) |
Jul 24, 2013 | 47.87 | 47.92 | 47.35 | 47.76 | 3,117,463 | +0.01(+0.02%) |
Jul 23, 2013 | 48.20 | 48.48 | 47.74 | 47.75 | 2,950,962 | +0.24(+0.51%) |
Jul 22, 2013 | 47.49 | 48.08 | 47.18 | 47.51 | 4,195,728 | -0.29(-0.61%) |
Jul 19, 2013 | 47.74 | 48.11 | 46.85 | 47.80 | 11,266,474 | -1.28(-2.61%) |
Jul 18, 2013 | 49.00 | 49.48 | 48.98 | 49.08 | 3,829,424 | +0.15(+0.31%) |
Jul 17, 2013 | 48.77 | 49.25 | 48.58 | 48.93 | 2,714,029 | +0.24(+0.49%) |
Jul 16, 2013 | 48.88 | 49.05 | 48.30 | 48.69 | 3,226,654 | -0.22(-0.45%) |
Jul 15, 2013 | 49.18 | 49.50 | 48.86 | 48.91 | 2,342,780 | -0.25(-0.51%) |
Jul 12, 2013 | 48.78 | 49.22 | 48.63 | 49.16 | 3,016,813 | +0.36(+0.74%) |
Jul 11, 2013 | 49.51 | 49.54 | 48.57 | 48.80 | 3,572,114 | +0.02(+0.04%) |
Jul 10, 2013 | 48.86 | 49.15 | 48.55 | 48.78 | 3,221,213 | -0.18(-0.37%) |
Jul 09, 2013 | 48.96 | 49.11 | 48.80 | 48.96 | 3,198,821 | +0.27(+0.55%) |
Jul 08, 2013 | 48.37 | 48.77 | 48.24 | 48.69 | 3,228,950 | +0.60(+1.25%) |
Jul 05, 2013 | 47.91 | 48.27 | 47.45 | 48.09 | 1,996,554 | +0.47(+0.99%) |
Jul 03, 2013 | 47.43 | 47.69 | 47.21 | 47.62 | 1,131,166 | +0.04(+0.08%) |
Jul 02, 2013 | 46.63 | 48.01 | 46.61 | 47.58 | 3,970,532 | +0.89(+1.91%) |
Jul 01, 2013 | 46.38 | 47.18 | 46.30 | 46.69 | 2,296,926 | +0.56(+1.21%) |
Jun 28, 2013 | 45.73 | 46.61 | 45.70 | 46.13 | 4,042,783 | +0.26(+0.57%) |
Jun 27, 2013 | 45.52 | 46.17 | 45.50 | 45.87 | 3,062,165 | +0.56(+1.24%) |
Jun 26, 2013 | 45.36 | 45.42 | 44.82 | 45.31 | 2,408,926 | +0.23(+0.51%) |
Jun 25, 2013 | 44.76 | 45.37 | 44.71 | 45.08 | 2,953,179 | +0.75(+1.69%) |
Jun 24, 2013 | 44.34 | 44.90 | 43.64 | 44.33 | 4,151,932 | -0.54(-1.20%) |
Jun 21, 2013 | 45.34 | 45.34 | 44.21 | 44.87 | 4,449,111 | -0.05(-0.11%) |
Jun 20, 2013 | 45.26 | 45.45 | 44.75 | 44.92 | 4,031,422 | -0.97(-2.11%) |
Jun 19, 2013 | 46.64 | 46.94 | 45.89 | 45.89 | 2,345,961 | -0.86(-1.84%) |
Jun 18, 2013 | 46.44 | 47.06 | 46.38 | 46.75 | 2,073,376 | +0.32(+0.69%) |
Jun 17, 2013 | 46.38 | 46.75 | 46.05 | 46.43 | 3,113,572 | +0.40(+0.87%) |
Jun 14, 2013 | 47.01 | 47.06 | 45.78 | 46.03 | 4,358,005 | -0.92(-1.96%) |
Jun 13, 2013 | 45.46 | 47.01 | 45.46 | 46.95 | 3,903,613 | +1.60(+3.53%) |
Jun 12, 2013 | 45.87 | 46.00 | 45.17 | 45.35 | 3,066,425 | -0.12(-0.26%) |
Jun 11, 2013 | 45.64 | 46.00 | 45.34 | 45.47 | 3,350,274 | -0.76(-1.64%) |
Jun 10, 2013 | 46.89 | 46.95 | 46.16 | 46.23 | 2,688,715 | -0.26(-0.56%) |
Jun 07, 2013 | 45.74 | 46.63 | 45.50 | 46.49 | 2,572,018 | +0.87(+1.91%) |
Jun 06, 2013 | 45.48 | 45.98 | 45.07 | 45.62 | 4,468,942 | +0.24(+0.53%) |
Jun 05, 2013 | 45.77 | 45.96 | 45.35 | 45.38 | 3,616,025 | -0.04(-0.09%) |
Jun 04, 2013 | 45.58 | 46.00 | 45.04 | 45.42 | 2,395,445 | -0.32(-0.70%) |
Jun 03, 2013 | 45.63 | 46.00 | 45.05 | 45.74 | 3,038,295 | +0.26(+0.57%) |
May 31, 2013 | 46.16 | 46.42 | 45.48 | 45.48 | 3,528,238 | -1.02(-2.19%) |
May 30, 2013 | 46.24 | 46.97 | 45.86 | 46.50 | 4,810,045 | -0.91(-1.92%) |
May 29, 2013 | 47.28 | 47.60 | 46.95 | 47.41 | 2,761,176 | -0.24(-0.50%) |
May 28, 2013 | 47.87 | 48.13 | 47.47 | 47.65 | 2,522,120 | +0.48(+1.02%) |
May 24, 2013 | 46.70 | 47.27 | 46.25 | 47.17 | 1,980,862 | +0.10(+0.21%) |
May 23, 2013 | 46.57 | 47.13 | 46.16 | 47.07 | 2,756,190 | -0.33(-0.70%) |
May 22, 2013 | 47.81 | 48.63 | 47.04 | 47.40 | 7,214,162 | -0.49(-1.02%) |
May 21, 2013 | 48.25 | 48.47 | 47.59 | 47.89 | 2,519,615 | -0.33(-0.68%) |
May 20, 2013 | 47.35 | 48.54 | 47.26 | 48.22 | 2,521,978 | +0.69(+1.45%) |
May 17, 2013 | 46.59 | 47.70 | 46.55 | 47.53 | 2,858,984 | +1.28(+2.77%) |
May 16, 2013 | 45.78 | 46.69 | 45.78 | 46.25 | 1,956,880 | +0.24(+0.52%) |
May 15, 2013 | 46.20 | 46.32 | 45.48 | 46.01 | 2,648,759 | -0.63(-1.35%) |
May 13, 2013 | 46.67 | 46.85 | 46.28 | 46.64 | 1,871,620 | -0.20(-0.43%) |
May 10, 2013 | 46.72 | 46.89 | 46.12 | 46.84 | 1,797,596 | -0.09(-0.19%) |
May 09, 2013 | 46.98 | 47.29 | 46.68 | 46.93 | 1,872,258 | -0.23(-0.49%) |
May 08, 2013 | 46.92 | 47.23 | 46.67 | 47.16 | 2,147,991 | +0.24(+0.51%) |
May 07, 2013 | 47.06 | 47.41 | 46.37 | 46.92 | 3,446,249 | +0.00(+0.00%) |
May 06, 2013 | 46.56 | 47.19 | 46.49 | 46.92 | 2,474,773 | +0.34(+0.73%) |
May 03, 2013 | 45.67 | 46.82 | 45.18 | 46.58 | 3,826,902 | +1.40(+3.10%) |
May 02, 2013 | 44.52 | 45.41 | 44.25 | 45.18 | 2,307,185 | +0.69(+1.55%) |