Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.30 | 49.51 | 49.13 | 49.43 | 13,069,094 | +0.04(+0.09%) |
Apr 29, 2014 | 49.18 | 49.43 | 49.06 | 49.39 | 10,523,623 | +0.29(+0.59%) |
Apr 28, 2014 | 49.22 | 49.44 | 48.46 | 49.10 | 11,446,008 | +0.29(+0.59%) |
Apr 25, 2014 | 49.14 | 49.16 | 48.68 | 48.81 | 7,488,161 | -0.37(-0.74%) |
Apr 24, 2014 | 49.51 | 49.51 | 48.72 | 49.18 | 9,421,172 | -0.08(-0.16%) |
Apr 23, 2014 | 49.58 | 49.61 | 49.08 | 49.25 | 10,192,045 | -0.25(-0.50%) |
Apr 22, 2014 | 49.31 | 49.76 | 49.24 | 49.50 | 10,552,353 | +0.54(+1.09%) |
Apr 21, 2014 | 48.48 | 48.98 | 48.38 | 48.96 | 6,518,590 | +0.58(+1.20%) |
Apr 17, 2014 | 48.41 | 48.38 | 48.38 | 48.38 | 10,178,687 | -0.01(-0.02%) |
Apr 16, 2014 | 48.57 | 48.66 | 48.08 | 48.39 | 34,786,368 | +0.24(+0.49%) |
Apr 15, 2014 | 47.83 | 48.26 | 47.13 | 48.15 | 20,487,414 | +0.51(+1.07%) |
Apr 14, 2014 | 47.70 | 47.92 | 47.11 | 47.64 | 13,030,977 | +0.26(+0.56%) |
Apr 11, 2014 | 47.62 | 48.07 | 47.25 | 47.38 | 17,296,714 | -0.45(-0.94%) |
Apr 10, 2014 | 49.46 | 49.54 | 47.72 | 47.83 | 20,710,328 | -1.65(-3.33%) |
Apr 09, 2014 | 48.55 | 49.49 | 48.52 | 49.48 | 16,934,946 | +1.04(+2.14%) |
Apr 08, 2014 | 48.89 | 48.91 | 48.15 | 48.44 | 17,830,886 | -0.40(-0.82%) |
Apr 07, 2014 | 49.08 | 49.64 | 48.61 | 48.84 | 17,946,448 | -0.49(-1.00%) |
Apr 04, 2014 | 50.44 | 50.60 | 49.31 | 49.34 | 23,652,928 | -0.83(-1.66%) |
Apr 03, 2014 | 50.37 | 50.41 | 49.84 | 50.17 | 11,297,915 | -0.11(-0.22%) |
Apr 02, 2014 | 50.18 | 50.32 | 50.02 | 50.28 | 10,581,219 | +0.23(+0.45%) |
Apr 01, 2014 | 49.89 | 50.29 | 49.72 | 50.06 | 11,892,995 | +0.31(+0.62%) |
Mar 31, 2014 | 49.49 | 49.79 | 49.35 | 49.75 | 11,178,593 | +0.66(+1.35%) |
Mar 28, 2014 | 49.42 | 49.88 | 48.92 | 49.08 | 15,436,758 | -0.19(-0.38%) |
Mar 27, 2014 | 49.41 | 49.53 | 48.84 | 49.27 | 15,239,389 | -0.11(-0.22%) |
Mar 26, 2014 | 49.59 | 49.98 | 49.34 | 49.38 | 16,024,340 | +0.02(+0.03%) |
Mar 25, 2014 | 49.09 | 49.70 | 48.85 | 49.36 | 17,221,114 | +0.43(+0.89%) |
Mar 24, 2014 | 49.65 | 49.71 | 48.57 | 48.93 | 24,091,826 | -0.55(-1.12%) |
Mar 21, 2014 | 50.61 | 50.79 | 49.40 | 49.48 | 22,933,108 | -0.91(-1.81%) |
Mar 20, 2014 | 50.40 | 50.46 | 50.12 | 50.40 | 5,769,491 | +0.00(+0.00%) |
Mar 19, 2014 | 50.61 | 50.89 | 50.07 | 50.40 | 9,881,135 | -0.15(-0.30%) |
Mar 18, 2014 | 50.12 | 50.65 | 50.07 | 50.55 | 7,252,752 | +0.53(+1.07%) |
Mar 17, 2014 | 49.84 | 50.23 | 49.75 | 50.01 | 7,586,570 | +0.48(+0.98%) |
Mar 14, 2014 | 49.73 | 49.92 | 49.51 | 49.53 | 9,445,937 | -0.27(-0.54%) |
Mar 13, 2014 | 50.65 | 50.68 | 49.70 | 49.80 | 14,806,204 | -0.69(-1.36%) |
Mar 12, 2014 | 50.25 | 50.55 | 50.10 | 50.49 | 10,409,227 | -0.01(-0.02%) |
Mar 11, 2014 | 50.60 | 50.85 | 50.38 | 50.50 | 7,115,794 | -0.10(-0.20%) |
Mar 10, 2014 | 50.39 | 50.63 | 50.13 | 50.60 | 9,174,334 | +0.21(+0.42%) |
Mar 07, 2014 | 50.79 | 50.85 | 50.07 | 50.39 | 14,901,850 | -0.13(-0.25%) |
Mar 06, 2014 | 51.10 | 51.27 | 50.40 | 50.51 | 16,761,872 | -0.31(-0.62%) |
Mar 05, 2014 | 51.03 | 51.06 | 50.75 | 50.83 | 9,982,121 | -0.13(-0.25%) |
Mar 04, 2014 | 50.46 | 51.02 | 50.46 | 50.96 | 11,395,223 | +0.95(+1.90%) |
Mar 03, 2014 | 49.72 | 50.21 | 49.68 | 50.01 | 10,524,043 | -0.37(-0.74%) |
Feb 28, 2014 | 50.42 | 50.86 | 49.95 | 50.38 | 12,201,057 | +0.00(+0.00%) |
Feb 27, 2014 | 50.09 | 50.38 | 49.96 | 50.38 | 7,053,144 | +0.29(+0.58%) |
Feb 26, 2014 | 50.24 | 50.40 | 49.97 | 50.09 | 8,788,581 | +0.00(+0.00%) |
Feb 25, 2014 | 50.14 | 50.37 | 49.95 | 50.09 | 8,090,767 | -0.13(-0.25%) |
Feb 24, 2014 | 50.01 | 50.50 | 49.85 | 50.22 | 7,625,961 | +0.37(+0.75%) |
Feb 21, 2014 | 49.99 | 50.19 | 49.79 | 49.85 | 6,130,820 | -0.09(-0.19%) |
Feb 20, 2014 | 49.56 | 50.01 | 49.39 | 49.94 | 11,624,067 | +0.45(+0.91%) |
Feb 19, 2014 | 49.78 | 49.96 | 49.42 | 49.49 | 12,662,900 | -0.31(-0.61%) |
Feb 18, 2014 | 49.56 | 49.90 | 49.46 | 49.79 | 12,829,468 | +0.46(+0.93%) |
Feb 14, 2014 | 49.12 | 49.34 | 49.34 | 49.34 | 9,886,904 | +0.18(+0.36%) |
Feb 13, 2014 | 48.55 | 49.18 | 48.47 | 49.16 | 9,741,196 | +0.35(+0.71%) |
Feb 12, 2014 | 48.96 | 49.08 | 48.67 | 48.81 | 7,711,125 | +0.00(+0.00%) |
Feb 11, 2014 | 48.19 | 48.85 | 48.08 | 48.81 | 12,231,704 | +0.65(+1.36%) |
Feb 10, 2014 | 47.85 | 48.18 | 47.67 | 48.16 | 9,324,064 | +0.40(+0.83%) |
Feb 07, 2014 | 47.02 | 47.77 | 46.90 | 47.76 | 13,564,789 | +0.81(+1.71%) |
Feb 06, 2014 | 46.80 | 47.01 | 46.73 | 46.96 | 9,247,383 | +0.26(+0.56%) |
Feb 05, 2014 | 46.93 | 47.01 | 46.32 | 46.69 | 19,330,850 | -0.26(-0.56%) |
Feb 04, 2014 | 46.76 | 47.01 | 46.62 | 46.96 | 11,888,089 | +0.46(+0.98%) |
Feb 03, 2014 | 47.55 | 47.68 | 46.41 | 46.50 | 18,478,790 | -0.93(-1.97%) |
Jan 31, 2014 | 47.35 | 47.71 | 47.20 | 47.43 | 12,767,410 | -0.42(-0.87%) |
Jan 30, 2014 | 47.46 | 47.95 | 47.43 | 47.85 | 12,640,821 | +0.86(+1.82%) |
Jan 29, 2014 | 47.10 | 47.46 | 46.83 | 46.99 | 14,489,298 | -0.43(-0.91%) |
Jan 28, 2014 | 47.09 | 47.62 | 47.07 | 47.42 | 10,388,172 | +0.63(+1.34%) |
Jan 27, 2014 | 47.16 | 47.26 | 46.64 | 46.79 | 16,292,720 | -0.38(-0.81%) |
Jan 24, 2014 | 48.02 | 48.12 | 47.18 | 47.18 | 15,458,214 | -1.14(-2.35%) |
Jan 23, 2014 | 48.46 | 48.61 | 48.00 | 48.31 | 8,305,161 | -0.34(-0.70%) |
Jan 22, 2014 | 48.64 | 48.73 | 48.49 | 48.65 | 6,360,424 | +0.04(+0.09%) |
Jan 21, 2014 | 48.57 | 48.69 | 48.23 | 48.61 | 6,721,317 | +0.28(+0.58%) |
Jan 17, 2014 | 48.38 | 48.33 | 48.33 | 48.33 | 8,149,811 | -0.05(-0.11%) |
Jan 16, 2014 | 48.24 | 48.46 | 48.18 | 48.38 | 6,477,136 | +0.12(+0.25%) |
Jan 15, 2014 | 48.30 | 48.30 | 48.13 | 48.26 | 11,862,053 | -0.04(-0.09%) |
Jan 14, 2014 | 47.78 | 48.37 | 47.72 | 48.30 | 8,191,986 | +0.60(+1.26%) |
Jan 13, 2014 | 48.19 | 48.37 | 47.60 | 47.70 | 15,120,325 | -0.39(-0.81%) |
Jan 10, 2014 | 48.02 | 48.10 | 47.64 | 48.09 | 9,125,240 | +0.19(+0.39%) |
Jan 09, 2014 | 47.62 | 47.94 | 47.51 | 47.90 | 7,320,091 | +0.36(+0.75%) |
Jan 08, 2014 | 47.21 | 47.62 | 47.08 | 47.55 | 9,194,023 | +0.42(+0.88%) |
Jan 07, 2014 | 46.85 | 47.29 | 46.85 | 47.13 | 6,741,607 | +0.49(+1.05%) |
Jan 06, 2014 | 46.98 | 47.13 | 46.57 | 46.64 | 10,764,347 | -0.20(-0.42%) |
Jan 03, 2014 | 46.80 | 47.04 | 46.74 | 46.84 | 4,297,498 | +0.11(+0.24%) |
Jan 02, 2014 | 46.88 | 46.97 | 46.62 | 46.73 | 10,349,339 | -0.26(-0.56%) |
Dec 31, 2013 | 47.06 | 46.99 | 46.99 | 46.99 | 7,088,536 | -0.03(-0.05%) |
Dec 30, 2013 | 46.94 | 47.01 | 46.70 | 47.01 | 2,799,659 | +0.08(+0.16%) |
Dec 27, 2013 | 47.12 | 47.12 | 46.85 | 46.94 | 3,150,666 | -0.04(-0.09%) |
Dec 26, 2013 | 46.65 | 46.98 | 46.65 | 46.98 | 3,058,884 | +0.35(+0.75%) |
Dec 24, 2013 | 46.73 | 46.74 | 46.57 | 46.63 | 3,883,942 | -0.08(-0.18%) |
Dec 23, 2013 | 46.79 | 46.79 | 46.59 | 46.72 | 4,541,686 | +0.18(+0.38%) |
Dec 20, 2013 | 46.44 | 46.68 | 46.35 | 46.54 | 8,038,697 | +0.23(+0.50%) |
Dec 19, 2013 | 46.30 | 46.34 | 46.05 | 46.31 | 7,926,829 | -0.10(-0.22%) |
Dec 18, 2013 | 45.41 | 46.42 | 45.16 | 46.41 | 12,084,889 | +1.12(+2.48%) |
Dec 17, 2013 | 45.53 | 45.60 | 45.07 | 45.29 | 6,075,846 | -0.22(-0.48%) |
Dec 16, 2013 | 45.62 | 45.90 | 45.42 | 45.50 | 7,357,630 | +0.08(+0.19%) |
Dec 13, 2013 | 45.52 | 45.61 | 45.23 | 45.42 | 5,117,909 | +0.03(+0.07%) |
Dec 12, 2013 | 45.72 | 45.74 | 45.37 | 45.39 | 6,687,958 | -0.33(-0.72%) |
Dec 11, 2013 | 46.47 | 46.53 | 45.66 | 45.72 | 11,663,824 | -0.80(-1.72%) |
Dec 10, 2013 | 46.64 | 46.69 | 46.32 | 46.52 | 4,200,400 | -0.19(-0.40%) |
Dec 09, 2013 | 46.78 | 46.84 | 46.64 | 46.70 | 4,615,900 | +0.09(+0.20%) |
Dec 06, 2013 | 46.40 | 46.63 | 46.27 | 46.61 | 5,741,673 | +0.60(+1.30%) |
Dec 05, 2013 | 46.04 | 46.26 | 45.90 | 46.01 | 4,280,142 | -0.08(-0.18%) |
Dec 04, 2013 | 46.06 | 46.40 | 45.72 | 46.10 | 4,115,861 | -0.16(-0.35%) |
Dec 03, 2013 | 46.58 | 46.58 | 46.15 | 46.26 | 5,215,424 | -0.41(-0.87%) |
Dec 02, 2013 | 46.63 | 46.77 | 46.51 | 46.66 | 5,597,028 | +0.02(+0.04%) |
Nov 29, 2013 | 46.76 | 46.82 | 46.54 | 46.64 | 3,361,788 | -0.03(-0.05%) |
Nov 27, 2013 | 46.75 | 46.91 | 46.58 | 46.67 | 5,271,396 | -0.02(-0.04%) |
Nov 26, 2013 | 46.83 | 46.95 | 46.65 | 46.69 | 5,317,314 | -0.13(-0.29%) |
Nov 25, 2013 | 46.88 | 47.02 | 46.75 | 46.82 | 6,243,523 | +0.19(+0.40%) |
Nov 22, 2013 | 46.25 | 46.64 | 46.20 | 46.64 | 7,018,988 | +0.62(+1.34%) |
Nov 21, 2013 | 45.99 | 46.16 | 45.90 | 46.02 | 5,438,145 | +0.19(+0.41%) |
Nov 20, 2013 | 45.74 | 46.05 | 45.65 | 45.83 | 5,620,256 | +0.14(+0.30%) |
Nov 19, 2013 | 45.51 | 45.77 | 45.40 | 45.70 | 5,349,052 | +0.05(+0.11%) |
Nov 18, 2013 | 45.89 | 46.02 | 45.55 | 45.65 | 4,497,916 | -0.20(-0.44%) |
Nov 15, 2013 | 45.61 | 45.85 | 45.51 | 45.85 | 4,744,001 | +0.27(+0.58%) |
Nov 14, 2013 | 45.33 | 45.64 | 45.32 | 45.59 | 7,329,473 | +0.38(+0.83%) |
Nov 13, 2013 | 44.77 | 45.21 | 44.66 | 45.21 | 6,151,858 | +0.25(+0.56%) |
Nov 12, 2013 | 44.91 | 44.99 | 44.75 | 44.96 | 3,630,010 | -0.03(-0.06%) |
Nov 11, 2013 | 44.82 | 45.06 | 44.82 | 44.98 | 6,036,714 | +0.11(+0.24%) |
Nov 08, 2013 | 44.22 | 44.91 | 44.22 | 44.87 | 7,895,719 | +0.65(+1.47%) |
Nov 07, 2013 | 44.80 | 44.92 | 44.20 | 44.22 | 7,126,222 | -0.40(-0.89%) |
Nov 06, 2013 | 44.88 | 44.99 | 44.57 | 44.62 | 5,610,837 | -0.10(-0.23%) |
Nov 05, 2013 | 44.74 | 44.82 | 44.52 | 44.72 | 5,032,730 | -0.15(-0.34%) |
Nov 04, 2013 | 44.88 | 45.01 | 44.73 | 44.87 | 3,739,102 | +0.04(+0.08%) |
Nov 01, 2013 | 44.64 | 44.88 | 44.52 | 44.83 | 12,770,223 | +0.29(+0.65%) |
Oct 31, 2013 | 44.71 | 44.89 | 44.48 | 44.54 | 6,992,465 | -0.18(-0.40%) |
Oct 30, 2013 | 45.12 | 45.16 | 44.58 | 44.72 | 9,748,009 | -0.24(-0.54%) |
Oct 29, 2013 | 44.80 | 44.97 | 44.67 | 44.96 | 8,586,762 | +0.30(+0.66%) |
Oct 28, 2013 | 44.53 | 44.76 | 44.45 | 44.67 | 10,629,759 | +0.15(+0.34%) |
Oct 25, 2013 | 44.52 | 44.53 | 44.29 | 44.52 | 4,568,126 | +0.06(+0.13%) |
Oct 24, 2013 | 44.63 | 44.71 | 44.42 | 44.46 | 4,413,799 | -0.00(-0.00%) |
Oct 23, 2013 | 44.43 | 44.57 | 44.25 | 44.46 | 6,090,292 | -0.08(-0.19%) |
Oct 22, 2013 | 44.26 | 44.64 | 44.20 | 44.54 | 5,959,478 | +0.41(+0.94%) |
Oct 21, 2013 | 44.40 | 44.41 | 44.01 | 44.13 | 4,837,945 | -0.23(-0.51%) |
Oct 18, 2013 | 44.58 | 44.61 | 44.13 | 44.36 | 9,058,561 | -0.18(-0.40%) |
Oct 17, 2013 | 43.93 | 44.58 | 43.93 | 44.53 | 8,056,462 | +0.37(+0.84%) |
Oct 16, 2013 | 43.49 | 44.18 | 43.49 | 44.16 | 8,576,147 | +0.89(+2.05%) |
Oct 15, 2013 | 43.50 | 43.64 | 43.25 | 43.28 | 9,528,723 | -0.28(-0.64%) |
Oct 14, 2013 | 43.03 | 43.55 | 42.92 | 43.55 | 10,490,104 | +0.31(+0.72%) |
Oct 11, 2013 | 43.01 | 43.30 | 43.00 | 43.24 | 5,561,789 | +0.20(+0.47%) |
Oct 10, 2013 | 42.42 | 43.07 | 42.42 | 43.04 | 8,633,053 | +0.98(+2.33%) |
Oct 09, 2013 | 42.22 | 42.31 | 41.85 | 42.06 | 13,491,550 | -0.08(-0.18%) |
Oct 08, 2013 | 42.85 | 43.01 | 42.11 | 42.14 | 8,682,688 | -0.62(-1.44%) |
Oct 07, 2013 | 42.94 | 43.03 | 42.75 | 42.75 | 4,705,415 | -0.48(-1.11%) |
Oct 04, 2013 | 42.83 | 43.27 | 42.74 | 43.23 | 5,335,199 | +0.48(+1.12%) |
Oct 03, 2013 | 43.09 | 43.11 | 42.58 | 42.76 | 8,558,008 | -0.38(-0.89%) |
Oct 02, 2013 | 42.96 | 43.16 | 42.86 | 43.14 | 7,427,682 | -0.10(-0.23%) |
Oct 01, 2013 | 42.74 | 43.27 | 42.68 | 43.24 | 13,843,445 | +0.54(+1.27%) |
Sep 30, 2013 | 42.49 | 42.83 | 42.43 | 42.70 | 9,578,694 | -0.09(-0.22%) |
Sep 27, 2013 | 42.56 | 42.87 | 42.52 | 42.80 | 4,664,283 | +0.00(+0.00%) |
Sep 26, 2013 | 42.63 | 42.95 | 42.63 | 42.80 | 5,117,066 | +0.15(+0.35%) |
Sep 25, 2013 | 43.05 | 43.07 | 42.64 | 42.65 | 6,144,451 | -0.33(-0.78%) |
Sep 24, 2013 | 43.23 | 43.25 | 42.96 | 42.98 | 7,057,028 | -0.22(-0.51%) |
Sep 23, 2013 | 43.45 | 43.45 | 43.05 | 43.20 | 5,655,520 | -0.30(-0.70%) |
Sep 20, 2013 | 43.72 | 43.79 | 43.48 | 43.50 | 10,646,159 | -0.08(-0.19%) |
Sep 19, 2013 | 43.87 | 43.87 | 43.50 | 43.59 | 7,261,433 | -0.14(-0.33%) |
Sep 18, 2013 | 43.46 | 43.81 | 43.18 | 43.73 | 8,170,674 | +0.27(+0.62%) |
Sep 17, 2013 | 43.47 | 43.47 | 43.29 | 43.46 | 4,346,436 | +0.03(+0.06%) |
Sep 16, 2013 | 43.54 | 43.58 | 43.33 | 43.44 | 8,159,513 | +0.39(+0.90%) |
Sep 13, 2013 | 43.03 | 43.11 | 42.90 | 43.05 | 4,364,387 | +0.11(+0.24%) |
Sep 12, 2013 | 42.96 | 43.13 | 42.91 | 42.94 | 3,685,809 | -0.07(-0.17%) |
Sep 11, 2013 | 42.83 | 43.05 | 42.72 | 43.01 | 8,034,431 | +0.29(+0.67%) |
Sep 10, 2013 | 42.65 | 42.77 | 42.50 | 42.73 | 7,699,400 | +0.27(+0.63%) |
Sep 09, 2013 | 42.27 | 42.47 | 42.15 | 42.46 | 5,097,209 | +0.26(+0.62%) |
Sep 06, 2013 | 42.30 | 42.45 | 41.69 | 42.20 | 6,708,619 | +0.02(+0.04%) |
Sep 05, 2013 | 42.21 | 42.23 | 42.03 | 42.18 | 5,101,019 | +0.06(+0.14%) |
Sep 04, 2013 | 41.61 | 42.17 | 41.61 | 42.12 | 4,772,895 | +0.48(+1.15%) |
Sep 03, 2013 | 41.80 | 41.92 | 41.45 | 41.64 | 7,210,025 | +0.27(+0.65%) |
Aug 30, 2013 | 41.59 | 41.59 | 41.25 | 41.38 | 4,909,789 | -0.16(-0.38%) |
Aug 29, 2013 | 41.33 | 41.81 | 41.20 | 41.54 | 4,809,001 | +0.13(+0.30%) |
Aug 28, 2013 | 41.24 | 41.56 | 41.04 | 41.41 | 7,147,797 | +0.18(+0.43%) |
Aug 27, 2013 | 41.57 | 41.62 | 41.15 | 41.23 | 7,913,816 | -0.68(-1.62%) |
Aug 26, 2013 | 41.93 | 42.17 | 41.85 | 41.91 | 4,689,019 | +0.06(+0.14%) |
Aug 23, 2013 | 41.75 | 41.91 | 41.59 | 41.85 | 2,815,345 | +0.11(+0.26%) |
Aug 22, 2013 | 41.63 | 41.82 | 41.54 | 41.75 | 3,293,410 | +0.27(+0.65%) |
Aug 21, 2013 | 41.65 | 41.86 | 41.38 | 41.48 | 7,349,740 | -0.25(-0.60%) |
Aug 20, 2013 | 41.64 | 41.90 | 41.59 | 41.73 | 5,982,977 | +0.12(+0.28%) |
Aug 19, 2013 | 41.51 | 41.82 | 41.42 | 41.61 | 9,631,306 | +0.08(+0.18%) |
Aug 16, 2013 | 41.63 | 41.71 | 41.48 | 41.54 | 12,226,466 | -0.19(-0.46%) |
Aug 15, 2013 | 42.06 | 42.18 | 41.72 | 41.73 | 7,544,665 | -0.71(-1.68%) |
Aug 14, 2013 | 42.65 | 42.89 | 42.42 | 42.44 | 6,992,972 | -0.34(-0.79%) |
Aug 13, 2013 | 42.79 | 42.88 | 42.40 | 42.78 | 5,270,076 | +0.16(+0.37%) |
Aug 12, 2013 | 42.76 | 42.76 | 42.49 | 42.62 | 4,570,135 | -0.18(-0.41%) |
Aug 09, 2013 | 42.84 | 43.07 | 42.64 | 42.80 | 4,642,304 | -0.15(-0.35%) |
Aug 08, 2013 | 43.10 | 43.15 | 42.80 | 42.95 | 4,317,621 | +0.00(+0.00%) |
Aug 07, 2013 | 42.83 | 43.02 | 42.66 | 42.95 | 4,705,088 | +0.03(+0.08%) |
Aug 06, 2013 | 43.05 | 43.18 | 42.76 | 42.91 | 5,091,751 | -0.20(-0.47%) |
Aug 05, 2013 | 43.14 | 43.26 | 43.03 | 43.12 | 4,139,532 | -0.06(-0.14%) |
Aug 02, 2013 | 42.99 | 43.17 | 42.98 | 43.17 | 4,542,510 | +0.02(+0.04%) |
Aug 01, 2013 | 43.16 | 43.29 | 43.04 | 43.16 | 10,423,687 | +0.27(+0.63%) |
Jul 31, 2013 | 42.96 | 43.24 | 42.85 | 42.89 | 7,705,278 | +0.02(+0.04%) |
Jul 30, 2013 | 43.19 | 43.28 | 42.70 | 42.87 | 6,779,301 | +0.01(+0.02%) |
Jul 29, 2013 | 42.94 | 43.05 | 42.74 | 42.86 | 7,729,228 | -0.13(-0.29%) |
Jul 26, 2013 | 42.64 | 43.00 | 42.42 | 42.99 | 5,748,910 | +0.28(+0.65%) |
Jul 25, 2013 | 42.49 | 42.72 | 42.20 | 42.71 | 4,602,591 | +0.21(+0.49%) |
Jul 24, 2013 | 42.70 | 42.75 | 42.38 | 42.50 | 4,508,671 | -0.07(-0.16%) |
Jul 23, 2013 | 42.79 | 42.80 | 42.49 | 42.57 | 6,317,728 | -0.15(-0.35%) |
Jul 22, 2013 | 42.50 | 42.80 | 42.43 | 42.72 | 7,343,047 | +0.21(+0.49%) |
Jul 19, 2013 | 41.88 | 42.53 | 41.80 | 42.51 | 7,803,174 | +0.55(+1.32%) |
Jul 18, 2013 | 41.93 | 42.11 | 41.91 | 41.96 | 7,785,525 | +0.12(+0.29%) |
Jul 17, 2013 | 41.84 | 42.05 | 41.77 | 41.84 | 4,509,388 | +0.11(+0.26%) |
Jul 16, 2013 | 42.01 | 42.07 | 41.63 | 41.73 | 8,403,354 | -0.24(-0.58%) |
Jul 15, 2013 | 42.03 | 42.03 | 41.79 | 41.97 | 5,074,997 | +0.04(+0.10%) |
Jul 12, 2013 | 41.69 | 41.94 | 41.58 | 41.93 | 6,635,729 | +0.25(+0.61%) |
Jul 11, 2013 | 41.57 | 41.73 | 41.48 | 41.68 | 8,888,462 | +0.53(+1.29%) |
Jul 10, 2013 | 40.83 | 41.28 | 40.83 | 41.15 | 5,995,482 | +0.27(+0.67%) |
Jul 09, 2013 | 40.92 | 40.95 | 40.73 | 40.88 | 6,639,107 | +0.11(+0.28%) |
Jul 08, 2013 | 40.74 | 40.88 | 40.65 | 40.76 | 7,887,220 | +0.23(+0.56%) |
Jul 05, 2013 | 40.26 | 40.54 | 40.14 | 40.53 | 5,215,620 | +0.55(+1.37%) |
Jul 03, 2013 | 39.90 | 40.12 | 39.70 | 39.99 | 4,671,168 | -0.06(-0.15%) |
Jul 02, 2013 | 40.11 | 40.28 | 39.93 | 40.05 | 6,099,427 | -0.08(-0.21%) |
Jul 01, 2013 | 40.14 | 40.57 | 39.66 | 40.13 | 30,800,940 | +0.11(+0.27%) |
Jun 28, 2013 | 40.30 | 40.48 | 39.98 | 40.02 | 10,433,517 | -0.31(-0.77%) |
Jun 27, 2013 | 40.45 | 40.57 | 40.27 | 40.33 | 6,350,245 | +0.14(+0.36%) |
Jun 26, 2013 | 39.88 | 40.34 | 39.85 | 40.19 | 9,040,809 | +0.57(+1.44%) |
Jun 25, 2013 | 39.75 | 39.78 | 39.35 | 39.62 | 6,766,707 | +0.20(+0.51%) |
Jun 24, 2013 | 39.41 | 39.75 | 39.05 | 39.42 | 22,606,220 | -0.33(-0.84%) |
Jun 21, 2013 | 39.71 | 40.01 | 39.42 | 39.75 | 19,010,382 | +0.38(+0.98%) |
Jun 20, 2013 | 40.18 | 40.18 | 39.25 | 39.36 | 34,597,272 | -1.04(-2.57%) |
Jun 19, 2013 | 41.05 | 41.12 | 40.39 | 40.40 | 26,654,920 | -0.65(-1.59%) |
Jun 18, 2013 | 40.70 | 41.09 | 40.70 | 41.05 | 8,842,497 | +0.34(+0.84%) |
Jun 17, 2013 | 40.80 | 41.03 | 40.51 | 40.71 | 10,082,511 | +0.09(+0.23%) |
Jun 14, 2013 | 40.58 | 40.87 | 40.54 | 40.62 | 8,740,078 | -0.07(-0.16%) |
Jun 13, 2013 | 39.97 | 40.73 | 39.77 | 40.69 | 8,251,236 | +0.62(+1.55%) |
Jun 12, 2013 | 40.66 | 40.85 | 40.07 | 40.07 | 10,256,851 | -0.41(-1.01%) |
Jun 11, 2013 | 40.33 | 40.73 | 40.16 | 40.48 | 11,880,081 | -0.17(-0.41%) |
Jun 10, 2013 | 40.77 | 40.81 | 40.51 | 40.64 | 6,767,929 | +0.06(+0.14%) |
Jun 07, 2013 | 40.42 | 40.80 | 40.41 | 40.59 | 9,157,658 | +0.37(+0.92%) |
Jun 06, 2013 | 39.63 | 40.22 | 39.46 | 40.22 | 20,149,534 | +0.58(+1.46%) |
Jun 05, 2013 | 40.17 | 40.43 | 39.57 | 39.64 | 15,358,025 | -0.59(-1.46%) |
Jun 04, 2013 | 40.48 | 40.66 | 40.00 | 40.23 | 15,703,730 | -0.25(-0.62%) |
Jun 03, 2013 | 40.49 | 40.54 | 40.12 | 40.48 | 15,174,149 | +0.22(+0.54%) |
May 31, 2013 | 40.98 | 41.17 | 40.25 | 40.26 | 15,929,043 | -0.90(-2.20%) |
May 30, 2013 | 40.92 | 41.31 | 40.88 | 41.16 | 11,614,734 | +0.29(+0.72%) |
May 29, 2013 | 41.30 | 41.30 | 40.65 | 40.87 | 18,978,822 | -0.65(-1.57%) |
May 28, 2013 | 41.44 | 41.89 | 41.35 | 41.52 | 11,858,689 | +0.42(+1.02%) |
May 24, 2013 | 41.07 | 41.17 | 40.79 | 41.11 | 7,058,472 | -0.13(-0.30%) |
May 23, 2013 | 40.90 | 41.36 | 40.78 | 41.23 | 7,968,659 | -0.02(-0.04%) |
May 22, 2013 | 41.47 | 42.18 | 41.05 | 41.25 | 24,057,420 | +0.00(+0.00%) |
May 21, 2013 | 40.91 | 41.31 | 40.82 | 41.25 | 9,941,152 | +0.44(+1.09%) |
May 20, 2013 | 41.11 | 41.15 | 40.77 | 40.80 | 10,716,088 | -0.28(-0.69%) |
May 17, 2013 | 40.90 | 41.12 | 40.75 | 41.09 | 11,049,560 | +0.23(+0.57%) |
May 16, 2013 | 41.20 | 41.26 | 40.82 | 40.85 | 9,504,921 | -0.43(-1.03%) |
May 15, 2013 | 41.05 | 41.51 | 41.02 | 41.28 | 14,096,507 | +0.63(+1.54%) |
May 13, 2013 | 40.28 | 40.66 | 40.23 | 40.65 | 10,941,114 | +0.33(+0.83%) |
May 10, 2013 | 39.98 | 40.36 | 39.93 | 40.32 | 7,223,744 | +0.39(+0.99%) |
May 09, 2013 | 39.82 | 40.09 | 39.79 | 39.93 | 8,532,510 | +0.05(+0.13%) |
May 08, 2013 | 39.72 | 39.99 | 39.72 | 39.88 | 24,815,218 | +0.12(+0.29%) |
May 07, 2013 | 39.65 | 39.80 | 39.60 | 39.76 | 11,767,456 | +0.13(+0.32%) |
May 06, 2013 | 39.90 | 39.93 | 39.62 | 39.63 | 13,047,947 | -0.26(-0.65%) |
May 03, 2013 | 39.98 | 39.98 | 39.82 | 39.89 | 7,448,043 | +0.27(+0.68%) |
May 02, 2013 | 39.49 | 39.71 | 39.40 | 39.62 | 11,714,751 | +0.44(+1.11%) |