Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 49.68 | 50.01 | 49.65 | 49.98 | 8,907,813 | +0.22(+0.45%) |
Apr 29, 2014 | 49.63 | 49.94 | 49.63 | 49.76 | 6,331,412 | +0.03(+0.06%) |
Apr 28, 2014 | 49.55 | 49.80 | 49.32 | 49.73 | 14,026,842 | +0.26(+0.52%) |
Apr 25, 2014 | 49.47 | 49.65 | 49.34 | 49.47 | 7,490,949 | -0.17(-0.35%) |
Apr 24, 2014 | 49.54 | 49.69 | 49.43 | 49.65 | 8,753,850 | +0.16(+0.33%) |
Apr 23, 2014 | 49.61 | 49.68 | 49.33 | 49.48 | 6,415,817 | -0.15(-0.30%) |
Apr 22, 2014 | 49.43 | 49.69 | 49.20 | 49.63 | 9,656,668 | +0.16(+0.33%) |
Apr 21, 2014 | 49.34 | 49.47 | 49.20 | 49.47 | 11,898,368 | +0.21(+0.42%) |
Apr 17, 2014 | 49.25 | 49.26 | 49.26 | 49.26 | 23,611,870 | -0.14(-0.28%) |
Apr 16, 2014 | 49.24 | 49.47 | 49.10 | 49.40 | 13,070,652 | +0.29(+0.60%) |
Apr 15, 2014 | 48.66 | 49.15 | 48.61 | 49.10 | 14,050,677 | +0.52(+1.06%) |
Apr 14, 2014 | 48.54 | 48.72 | 48.31 | 48.59 | 14,530,829 | +0.18(+0.37%) |
Apr 11, 2014 | 48.60 | 48.78 | 48.33 | 48.41 | 13,552,536 | -0.29(-0.60%) |
Apr 10, 2014 | 49.18 | 49.39 | 48.58 | 48.70 | 11,582,623 | -0.44(-0.89%) |
Apr 09, 2014 | 49.30 | 49.31 | 48.84 | 49.14 | 10,155,409 | -0.04(-0.07%) |
Apr 08, 2014 | 48.87 | 49.23 | 48.78 | 49.17 | 12,174,357 | +0.27(+0.56%) |
Apr 07, 2014 | 48.69 | 49.25 | 48.69 | 48.90 | 21,060,488 | +0.05(+0.10%) |
Apr 04, 2014 | 48.91 | 49.14 | 48.67 | 48.85 | 16,814,858 | +0.19(+0.40%) |
Apr 03, 2014 | 48.82 | 48.89 | 48.54 | 48.66 | 14,227,578 | -0.17(-0.35%) |
Apr 02, 2014 | 48.66 | 48.88 | 48.56 | 48.83 | 14,615,859 | +0.01(+0.01%) |
Apr 01, 2014 | 48.67 | 48.83 | 48.26 | 48.82 | 22,267,004 | +0.31(+0.64%) |
Mar 31, 2014 | 48.49 | 48.68 | 48.09 | 48.51 | 12,220,556 | +0.28(+0.58%) |
Mar 28, 2014 | 48.07 | 48.40 | 48.01 | 48.23 | 11,614,287 | +0.32(+0.66%) |
Mar 27, 2014 | 47.68 | 47.96 | 47.50 | 47.92 | 11,561,329 | +0.23(+0.48%) |
Mar 26, 2014 | 48.11 | 48.29 | 47.67 | 47.69 | 14,614,276 | -0.54(-1.11%) |
Mar 25, 2014 | 48.18 | 48.28 | 47.88 | 48.23 | 14,341,752 | +0.35(+0.73%) |
Mar 24, 2014 | 48.54 | 48.54 | 47.61 | 47.88 | 15,388,092 | -0.28(-0.59%) |
Mar 21, 2014 | 47.90 | 48.30 | 47.86 | 48.16 | 26,702,732 | +0.39(+0.82%) |
Mar 20, 2014 | 47.60 | 47.79 | 47.24 | 47.77 | 22,135,790 | +0.06(+0.13%) |
Mar 19, 2014 | 48.59 | 48.80 | 47.51 | 47.71 | 23,019,954 | -0.86(-1.77%) |
Mar 18, 2014 | 48.38 | 48.62 | 48.25 | 48.56 | 15,044,745 | +0.21(+0.44%) |
Mar 17, 2014 | 48.54 | 48.68 | 48.27 | 48.35 | 12,726,781 | +0.08(+0.16%) |
Mar 14, 2014 | 48.13 | 48.53 | 48.10 | 48.27 | 12,073,883 | +0.01(+0.03%) |
Mar 13, 2014 | 48.48 | 48.54 | 48.13 | 48.26 | 13,239,226 | -0.16(-0.32%) |
Mar 12, 2014 | 48.11 | 48.44 | 48.11 | 48.42 | 9,718,790 | +0.11(+0.22%) |
Mar 11, 2014 | 48.08 | 48.42 | 48.05 | 48.31 | 14,479,511 | +0.26(+0.55%) |
Mar 10, 2014 | 48.14 | 48.29 | 47.83 | 48.05 | 16,572,661 | -0.18(-0.37%) |
Mar 07, 2014 | 48.52 | 48.66 | 48.01 | 48.22 | 20,522,488 | -0.55(-1.13%) |
Mar 06, 2014 | 48.95 | 48.99 | 48.60 | 48.78 | 12,298,973 | -0.23(-0.48%) |
Mar 05, 2014 | 49.07 | 49.14 | 48.62 | 49.01 | 17,905,252 | -0.06(-0.13%) |
Mar 04, 2014 | 48.73 | 49.13 | 48.73 | 49.07 | 21,316,066 | +0.60(+1.23%) |
Mar 03, 2014 | 48.17 | 48.52 | 48.08 | 48.48 | 16,250,728 | +0.04(+0.07%) |
Feb 28, 2014 | 48.35 | 48.68 | 48.09 | 48.44 | 20,618,452 | +0.32(+0.66%) |
Feb 27, 2014 | 48.12 | 48.38 | 47.92 | 48.12 | 7,947,588 | -0.05(-0.10%) |
Feb 26, 2014 | 48.09 | 48.38 | 48.04 | 48.17 | 14,482,560 | +0.13(+0.28%) |
Feb 25, 2014 | 48.03 | 48.29 | 47.91 | 48.04 | 8,594,092 | +0.02(+0.04%) |
Feb 24, 2014 | 48.08 | 48.44 | 47.94 | 48.02 | 15,797,590 | +0.08(+0.16%) |
Feb 21, 2014 | 47.96 | 48.11 | 47.63 | 47.94 | 11,850,829 | +0.08(+0.16%) |
Feb 20, 2014 | 47.88 | 48.26 | 47.66 | 47.86 | 10,594,713 | -0.09(-0.18%) |
Feb 19, 2014 | 47.84 | 48.37 | 47.81 | 47.95 | 19,381,390 | -0.01(-0.03%) |
Feb 18, 2014 | 47.78 | 47.98 | 47.49 | 47.96 | 17,454,256 | +0.28(+0.59%) |
Feb 14, 2014 | 47.49 | 47.68 | 47.68 | 47.68 | 9,811,121 | +0.19(+0.40%) |
Feb 13, 2014 | 47.25 | 47.75 | 47.05 | 47.49 | 14,790,821 | +0.18(+0.39%) |
Feb 12, 2014 | 47.42 | 47.42 | 47.10 | 47.30 | 8,971,119 | +0.03(+0.06%) |
Feb 11, 2014 | 47.20 | 47.48 | 46.98 | 47.27 | 18,695,692 | +0.16(+0.35%) |
Feb 10, 2014 | 46.75 | 47.22 | 46.56 | 47.11 | 17,793,540 | +0.43(+0.91%) |
Feb 07, 2014 | 46.59 | 46.75 | 46.35 | 46.69 | 15,401,671 | +0.31(+0.67%) |
Feb 06, 2014 | 46.13 | 46.41 | 46.11 | 46.37 | 14,846,382 | +0.34(+0.74%) |
Feb 05, 2014 | 45.86 | 46.10 | 45.77 | 46.03 | 17,312,530 | -0.01(-0.03%) |
Feb 04, 2014 | 45.67 | 46.13 | 45.45 | 46.05 | 22,757,998 | +0.47(+1.04%) |
Feb 03, 2014 | 46.27 | 46.32 | 45.40 | 45.57 | 22,607,826 | -0.67(-1.46%) |
Jan 31, 2014 | 45.77 | 46.49 | 45.54 | 46.25 | 17,224,028 | +0.14(+0.31%) |
Jan 30, 2014 | 45.71 | 46.26 | 45.71 | 46.10 | 13,240,197 | +0.55(+1.21%) |
Jan 29, 2014 | 45.49 | 45.76 | 45.30 | 45.55 | 13,015,887 | -0.21(-0.46%) |
Jan 28, 2014 | 45.40 | 45.84 | 45.37 | 45.76 | 10,903,274 | +0.46(+1.02%) |
Jan 27, 2014 | 45.64 | 45.88 | 45.13 | 45.30 | 15,013,716 | -0.28(-0.61%) |
Jan 24, 2014 | 46.11 | 46.11 | 45.52 | 45.58 | 18,472,270 | -0.68(-1.47%) |
Jan 23, 2014 | 46.16 | 46.35 | 45.73 | 46.26 | 14,726,067 | -0.02(-0.05%) |
Jan 22, 2014 | 46.24 | 46.51 | 46.17 | 46.28 | 11,520,823 | +0.12(+0.26%) |
Jan 21, 2014 | 46.00 | 46.33 | 45.89 | 46.16 | 13,743,530 | +0.32(+0.70%) |
Jan 17, 2014 | 46.05 | 45.84 | 45.84 | 45.84 | 12,048,136 | -0.15(-0.32%) |
Jan 16, 2014 | 45.84 | 46.04 | 45.84 | 45.99 | 15,855,576 | +0.11(+0.23%) |
Jan 15, 2014 | 45.67 | 46.03 | 45.67 | 45.88 | 10,739,434 | +0.21(+0.47%) |
Jan 14, 2014 | 45.40 | 45.80 | 45.36 | 45.67 | 7,505,230 | +0.28(+0.62%) |
Jan 13, 2014 | 45.72 | 45.72 | 45.25 | 45.39 | 11,637,540 | -0.30(-0.65%) |
Jan 10, 2014 | 45.57 | 45.86 | 45.37 | 45.69 | 18,415,046 | +0.54(+1.19%) |
Jan 09, 2014 | 45.30 | 45.30 | 44.79 | 45.15 | 11,305,608 | -0.02(-0.05%) |
Jan 08, 2014 | 45.11 | 45.31 | 44.84 | 45.17 | 12,837,713 | -0.07(-0.16%) |
Jan 07, 2014 | 45.28 | 45.44 | 44.95 | 45.24 | 13,652,195 | +0.16(+0.35%) |
Jan 06, 2014 | 44.99 | 45.27 | 44.84 | 45.08 | 10,028,788 | +0.18(+0.41%) |
Jan 03, 2014 | 44.62 | 45.07 | 44.59 | 44.90 | 8,985,330 | +0.26(+0.59%) |
Jan 02, 2014 | 44.74 | 44.81 | 44.37 | 44.64 | 14,546,165 | -0.07(-0.16%) |
Dec 31, 2013 | 44.86 | 44.71 | 44.71 | 44.71 | 9,548,125 | -0.14(-0.32%) |
Dec 30, 2013 | 44.80 | 44.96 | 44.73 | 44.85 | 5,561,526 | +0.04(+0.08%) |
Dec 27, 2013 | 44.80 | 44.81 | 44.45 | 44.81 | 16,294,953 | +0.06(+0.13%) |
Dec 26, 2013 | 44.89 | 45.03 | 44.59 | 44.76 | 6,494,635 | +0.05(+0.11%) |
Dec 24, 2013 | 44.69 | 44.79 | 44.57 | 44.71 | 5,137,908 | +0.08(+0.17%) |
Dec 23, 2013 | 44.85 | 44.90 | 44.59 | 44.63 | 11,565,986 | +0.06(+0.14%) |
Dec 20, 2013 | 44.27 | 44.58 | 44.17 | 44.57 | 20,650,266 | +0.34(+0.78%) |
Dec 19, 2013 | 44.67 | 44.73 | 44.01 | 44.22 | 17,921,968 | -0.55(-1.22%) |
Dec 18, 2013 | 44.03 | 44.88 | 43.55 | 44.77 | 29,744,866 | +0.77(+1.76%) |
Dec 17, 2013 | 43.80 | 44.12 | 43.63 | 44.00 | 10,560,017 | +0.23(+0.53%) |
Dec 16, 2013 | 43.99 | 43.99 | 43.62 | 43.77 | 9,639,810 | +0.05(+0.11%) |
Dec 13, 2013 | 43.74 | 44.22 | 43.61 | 43.72 | 8,477,715 | +0.18(+0.40%) |
Dec 12, 2013 | 43.81 | 43.89 | 43.47 | 43.54 | 11,404,166 | -0.30(-0.67%) |
Dec 11, 2013 | 44.81 | 44.81 | 43.77 | 43.84 | 19,514,368 | -0.97(-2.16%) |
Dec 10, 2013 | 44.85 | 45.02 | 44.77 | 44.81 | 9,669,522 | +0.00(+0.00%) |
Dec 09, 2013 | 44.56 | 44.86 | 44.38 | 44.81 | 13,809,599 | +0.29(+0.65%) |
Dec 06, 2013 | 44.57 | 44.62 | 44.29 | 44.52 | 14,141,525 | +0.34(+0.78%) |
Dec 05, 2013 | 44.01 | 44.28 | 43.77 | 44.17 | 16,498,091 | +0.05(+0.11%) |
Dec 04, 2013 | 43.54 | 44.40 | 43.49 | 44.12 | 21,683,128 | +0.10(+0.22%) |
Dec 03, 2013 | 43.98 | 44.17 | 43.90 | 44.03 | 10,121,051 | -0.05(-0.11%) |
Dec 02, 2013 | 44.23 | 44.45 | 43.93 | 44.08 | 13,000,045 | -0.23(-0.52%) |
Nov 29, 2013 | 44.72 | 44.83 | 44.27 | 44.31 | 7,066,149 | -0.41(-0.93%) |
Nov 27, 2013 | 44.46 | 44.79 | 44.25 | 44.72 | 7,413,033 | +0.46(+1.03%) |
Nov 26, 2013 | 44.52 | 44.52 | 44.25 | 44.27 | 8,939,720 | -0.13(-0.28%) |
Nov 25, 2013 | 44.59 | 44.71 | 44.36 | 44.39 | 8,293,876 | -0.19(-0.43%) |
Nov 22, 2013 | 44.83 | 44.83 | 44.36 | 44.58 | 8,189,535 | -0.13(-0.30%) |
Nov 21, 2013 | 44.53 | 44.81 | 44.34 | 44.71 | 10,556,329 | +0.24(+0.54%) |
Nov 20, 2013 | 44.92 | 45.36 | 44.30 | 44.48 | 14,349,220 | -0.39(-0.88%) |
Nov 19, 2013 | 45.23 | 45.23 | 44.76 | 44.87 | 12,178,938 | -0.34(-0.76%) |
Nov 18, 2013 | 45.68 | 45.68 | 45.19 | 45.21 | 8,942,098 | -0.32(-0.69%) |
Nov 15, 2013 | 45.52 | 45.64 | 45.33 | 45.53 | 16,661,734 | +0.11(+0.25%) |
Nov 14, 2013 | 45.39 | 45.71 | 45.15 | 45.42 | 11,276,421 | +0.36(+0.79%) |
Nov 13, 2013 | 44.57 | 45.07 | 44.53 | 45.06 | 9,833,183 | +0.32(+0.71%) |
Nov 12, 2013 | 44.87 | 44.87 | 44.42 | 44.74 | 14,739,355 | -0.15(-0.34%) |
Nov 11, 2013 | 45.02 | 45.20 | 44.84 | 44.90 | 8,770,599 | -0.04(-0.08%) |
Nov 08, 2013 | 45.10 | 45.22 | 44.33 | 44.93 | 24,850,820 | -0.61(-1.34%) |
Nov 07, 2013 | 46.20 | 46.23 | 45.45 | 45.54 | 13,913,096 | -0.56(-1.22%) |
Nov 06, 2013 | 46.35 | 46.47 | 46.03 | 46.11 | 6,966,921 | -0.01(-0.02%) |
Nov 05, 2013 | 46.49 | 46.53 | 46.02 | 46.11 | 13,920,140 | -0.71(-1.51%) |
Nov 04, 2013 | 46.94 | 47.03 | 46.45 | 46.82 | 5,828,893 | +0.06(+0.14%) |
Nov 01, 2013 | 46.53 | 46.88 | 46.25 | 46.76 | 23,669,592 | +0.29(+0.63%) |
Oct 31, 2013 | 46.85 | 46.94 | 46.25 | 46.46 | 12,917,910 | -0.34(-0.72%) |
Oct 30, 2013 | 46.85 | 47.07 | 46.59 | 46.80 | 10,644,258 | -0.34(-0.73%) |
Oct 29, 2013 | 47.36 | 47.39 | 46.95 | 47.14 | 12,136,302 | -0.40(-0.84%) |
Oct 28, 2013 | 47.87 | 47.87 | 47.17 | 47.54 | 11,698,376 | -0.33(-0.69%) |
Oct 25, 2013 | 47.57 | 47.92 | 47.40 | 47.87 | 11,369,584 | +0.47(+0.99%) |
Oct 24, 2013 | 47.56 | 47.56 | 47.18 | 47.41 | 9,751,993 | -0.04(-0.08%) |
Oct 23, 2013 | 47.28 | 47.47 | 47.06 | 47.45 | 18,817,850 | +0.10(+0.21%) |
Oct 22, 2013 | 47.09 | 47.55 | 46.91 | 47.35 | 14,903,548 | +0.50(+1.06%) |
Oct 21, 2013 | 47.05 | 47.10 | 46.66 | 46.85 | 13,349,025 | -0.25(-0.52%) |
Oct 18, 2013 | 47.38 | 47.47 | 46.91 | 47.10 | 16,994,542 | -0.09(-0.19%) |
Oct 17, 2013 | 46.29 | 47.34 | 46.25 | 47.19 | 27,267,742 | +0.72(+1.54%) |
Oct 16, 2013 | 45.85 | 46.52 | 45.80 | 46.47 | 23,038,954 | +0.83(+1.82%) |
Oct 15, 2013 | 45.71 | 45.95 | 45.52 | 45.64 | 11,875,121 | -0.15(-0.32%) |
Oct 14, 2013 | 45.58 | 45.87 | 45.38 | 45.79 | 21,360,034 | -0.01(-0.03%) |
Oct 11, 2013 | 45.35 | 45.84 | 45.20 | 45.80 | 16,067,847 | +0.44(+0.96%) |
Oct 10, 2013 | 44.60 | 45.40 | 44.60 | 45.37 | 33,396,034 | +1.06(+2.39%) |
Oct 09, 2013 | 44.36 | 44.67 | 44.23 | 44.31 | 13,311,951 | -0.01(-0.03%) |
Oct 08, 2013 | 44.71 | 44.91 | 44.26 | 44.32 | 13,567,241 | -0.51(-1.14%) |
Oct 07, 2013 | 44.40 | 44.99 | 44.37 | 44.83 | 10,930,900 | +0.20(+0.44%) |
Oct 04, 2013 | 44.83 | 44.97 | 44.40 | 44.64 | 18,937,292 | -0.16(-0.36%) |
Oct 03, 2013 | 45.31 | 45.40 | 44.52 | 44.80 | 33,587,744 | -0.70(-1.54%) |
Oct 02, 2013 | 45.21 | 45.52 | 45.03 | 45.50 | 16,538,577 | +0.03(+0.06%) |
Oct 01, 2013 | 44.79 | 45.81 | 44.69 | 45.47 | 23,448,240 | +0.68(+1.52%) |
Sep 30, 2013 | 44.99 | 45.30 | 44.64 | 44.79 | 13,349,478 | -0.46(-1.01%) |
Sep 27, 2013 | 45.30 | 45.49 | 44.98 | 45.25 | 8,503,670 | -0.17(-0.37%) |
Sep 26, 2013 | 45.21 | 45.44 | 45.08 | 45.42 | 6,238,676 | +0.27(+0.61%) |
Sep 25, 2013 | 45.05 | 45.42 | 44.85 | 45.14 | 12,836,560 | +0.15(+0.34%) |
Sep 24, 2013 | 45.26 | 45.37 | 44.95 | 44.99 | 18,620,578 | -0.30(-0.66%) |
Sep 23, 2013 | 45.57 | 45.79 | 45.23 | 45.29 | 17,468,914 | -0.29(-0.63%) |
Sep 20, 2013 | 46.45 | 46.46 | 45.49 | 45.58 | 25,745,270 | -0.80(-1.73%) |
Sep 19, 2013 | 46.59 | 46.96 | 46.35 | 46.38 | 29,212,054 | -0.18(-0.39%) |
Sep 18, 2013 | 44.97 | 46.59 | 44.51 | 46.56 | 53,921,056 | +1.57(+3.49%) |
Sep 17, 2013 | 45.11 | 45.36 | 44.93 | 44.99 | 12,594,475 | -0.03(-0.08%) |
Sep 16, 2013 | 45.52 | 45.65 | 44.91 | 45.02 | 19,756,370 | +0.44(+0.98%) |
Sep 13, 2013 | 44.59 | 44.71 | 44.43 | 44.59 | 11,565,891 | +0.10(+0.23%) |
Sep 12, 2013 | 44.91 | 45.04 | 44.43 | 44.48 | 13,111,671 | -0.29(-0.64%) |
Sep 11, 2013 | 44.41 | 44.77 | 44.41 | 44.77 | 14,184,629 | +0.30(+0.68%) |
Sep 10, 2013 | 44.61 | 44.68 | 44.19 | 44.47 | 12,777,711 | -0.06(-0.12%) |
Sep 09, 2013 | 43.87 | 44.52 | 43.67 | 44.52 | 15,989,523 | +0.86(+1.98%) |
Sep 06, 2013 | 43.45 | 43.97 | 43.40 | 43.66 | 18,421,404 | +0.79(+1.83%) |
Sep 05, 2013 | 43.19 | 43.29 | 42.84 | 42.87 | 10,646,891 | -0.37(-0.85%) |
Sep 04, 2013 | 42.93 | 43.47 | 42.80 | 43.24 | 16,013,770 | +0.31(+0.71%) |
Sep 03, 2013 | 43.63 | 43.73 | 42.61 | 42.94 | 18,236,530 | -0.36(-0.84%) |
Aug 30, 2013 | 43.65 | 43.90 | 43.21 | 43.30 | 9,392,057 | -0.33(-0.77%) |
Aug 29, 2013 | 43.43 | 43.67 | 43.21 | 43.63 | 6,703,838 | +0.07(+0.16%) |
Aug 28, 2013 | 43.67 | 43.78 | 43.44 | 43.56 | 8,282,281 | -0.21(-0.48%) |
Aug 27, 2013 | 43.60 | 44.00 | 43.50 | 43.77 | 11,368,938 | -0.13(-0.30%) |
Aug 26, 2013 | 44.15 | 44.16 | 43.83 | 43.90 | 7,950,477 | -0.17(-0.38%) |
Aug 23, 2013 | 43.64 | 44.08 | 43.43 | 44.07 | 13,889,388 | +0.51(+1.17%) |
Aug 22, 2013 | 43.46 | 43.58 | 43.09 | 43.56 | 21,618,132 | +0.24(+0.56%) |
Aug 21, 2013 | 43.11 | 43.97 | 42.84 | 43.32 | 28,413,954 | -0.09(-0.21%) |
Aug 20, 2013 | 42.63 | 43.63 | 42.60 | 43.41 | 28,840,804 | +0.99(+2.35%) |
Aug 19, 2013 | 42.89 | 43.05 | 42.38 | 42.41 | 22,050,174 | -0.58(-1.36%) |
Aug 16, 2013 | 43.83 | 43.99 | 43.00 | 43.00 | 31,853,228 | -1.02(-2.31%) |
Aug 15, 2013 | 44.40 | 44.42 | 43.84 | 44.01 | 24,589,166 | -0.85(-1.89%) |
Aug 14, 2013 | 44.87 | 45.11 | 44.78 | 44.86 | 19,246,148 | -0.10(-0.22%) |
Aug 13, 2013 | 45.64 | 45.67 | 44.83 | 44.96 | 15,650,944 | -0.63(-1.37%) |
Aug 12, 2013 | 45.87 | 45.88 | 45.45 | 45.59 | 11,755,744 | -0.38(-0.82%) |
Aug 09, 2013 | 45.42 | 46.20 | 45.36 | 45.96 | 8,979,890 | +0.43(+0.95%) |
Aug 08, 2013 | 45.60 | 45.71 | 45.30 | 45.53 | 9,926,201 | +0.04(+0.09%) |
Aug 07, 2013 | 45.68 | 45.68 | 45.27 | 45.49 | 8,891,798 | -0.19(-0.41%) |
Aug 06, 2013 | 45.77 | 46.01 | 45.56 | 45.68 | 8,480,958 | -0.16(-0.35%) |
Aug 05, 2013 | 45.84 | 46.05 | 45.71 | 45.84 | 7,865,028 | -0.03(-0.06%) |
Aug 02, 2013 | 46.30 | 46.48 | 45.86 | 45.87 | 24,233,548 | -0.20(-0.44%) |
Aug 01, 2013 | 46.51 | 46.57 | 46.04 | 46.07 | 18,402,126 | -0.26(-0.56%) |
Jul 31, 2013 | 46.84 | 47.08 | 45.91 | 46.32 | 25,268,338 | -0.65(-1.38%) |
Jul 30, 2013 | 47.13 | 47.51 | 46.85 | 46.97 | 8,912,878 | -0.06(-0.12%) |
Jul 29, 2013 | 47.33 | 47.45 | 46.95 | 47.03 | 10,062,201 | -0.38(-0.79%) |
Jul 26, 2013 | 47.15 | 47.43 | 46.98 | 47.40 | 8,016,679 | +0.13(+0.27%) |
Jul 25, 2013 | 47.26 | 47.36 | 46.97 | 47.28 | 14,402,636 | -0.06(-0.12%) |
Jul 24, 2013 | 48.33 | 48.37 | 46.98 | 47.33 | 19,672,000 | -0.94(-1.95%) |
Jul 23, 2013 | 48.42 | 48.42 | 48.05 | 48.27 | 7,086,680 | -0.02(-0.04%) |
Jul 22, 2013 | 48.11 | 48.33 | 48.03 | 48.29 | 6,734,123 | +0.14(+0.29%) |
Jul 19, 2013 | 48.16 | 48.29 | 47.97 | 48.15 | 11,071,557 | -0.05(-0.10%) |
Jul 18, 2013 | 47.87 | 48.25 | 47.84 | 48.20 | 10,316,184 | +0.38(+0.79%) |
Jul 17, 2013 | 47.85 | 47.95 | 47.56 | 47.83 | 14,184,187 | +0.17(+0.36%) |
Jul 16, 2013 | 47.60 | 47.89 | 47.53 | 47.65 | 9,905,604 | -0.08(-0.16%) |
Jul 15, 2013 | 47.47 | 47.81 | 47.43 | 47.73 | 10,042,566 | +0.17(+0.37%) |
Jul 12, 2013 | 47.93 | 47.96 | 47.39 | 47.56 | 15,173,297 | -0.31(-0.65%) |
Jul 11, 2013 | 47.26 | 47.90 | 47.21 | 47.87 | 24,066,218 | +1.29(+2.76%) |
Jul 10, 2013 | 46.48 | 46.77 | 46.29 | 46.58 | 14,501,302 | +0.00(+0.00%) |
Jul 09, 2013 | 46.31 | 46.78 | 46.05 | 46.58 | 13,544,427 | +0.58(+1.27%) |
Jul 08, 2013 | 45.93 | 46.68 | 45.93 | 46.00 | 10,001,940 | +0.18(+0.39%) |
Jul 05, 2013 | 46.20 | 46.23 | 44.95 | 45.82 | 23,171,614 | -0.49(-1.05%) |
Jul 03, 2013 | 46.44 | 46.61 | 45.68 | 46.30 | 11,609,672 | -0.20(-0.43%) |
Jul 02, 2013 | 45.90 | 46.68 | 45.86 | 46.51 | 17,997,754 | +0.54(+1.17%) |
Jul 01, 2013 | 46.31 | 46.64 | 45.88 | 45.97 | 21,477,446 | -0.24(-0.53%) |
Jun 28, 2013 | 46.23 | 46.53 | 45.85 | 46.21 | 17,285,784 | -0.20(-0.43%) |
Jun 27, 2013 | 45.92 | 46.50 | 45.81 | 46.41 | 19,971,908 | +0.81(+1.78%) |
Jun 26, 2013 | 45.40 | 45.75 | 45.28 | 45.60 | 24,291,040 | +0.67(+1.50%) |
Jun 25, 2013 | 44.58 | 45.16 | 44.22 | 44.93 | 26,176,180 | +0.81(+1.84%) |
Jun 24, 2013 | 43.76 | 45.09 | 43.22 | 44.12 | 43,723,540 | -0.28(-0.64%) |
Jun 21, 2013 | 44.26 | 44.86 | 43.63 | 44.40 | 34,978,156 | +0.52(+1.18%) |
Jun 20, 2013 | 45.14 | 45.33 | 43.68 | 43.88 | 45,852,756 | -1.79(-3.91%) |
Jun 19, 2013 | 47.19 | 47.33 | 45.58 | 45.67 | 50,016,728 | -1.41(-3.00%) |
Jun 18, 2013 | 47.04 | 47.47 | 46.78 | 47.08 | 20,776,534 | +0.08(+0.16%) |
Jun 17, 2013 | 47.16 | 47.44 | 46.69 | 47.00 | 15,650,281 | +0.06(+0.13%) |
Jun 14, 2013 | 46.80 | 47.54 | 46.69 | 46.94 | 20,301,028 | +0.12(+0.25%) |
Jun 13, 2013 | 45.38 | 46.95 | 45.34 | 46.82 | 30,593,592 | +1.39(+3.05%) |
Jun 12, 2013 | 46.46 | 46.47 | 45.33 | 45.44 | 23,995,164 | -0.68(-1.46%) |
Jun 11, 2013 | 46.40 | 46.63 | 46.09 | 46.11 | 25,777,482 | -0.72(-1.53%) |
Jun 10, 2013 | 47.30 | 47.41 | 46.71 | 46.83 | 25,632,936 | -0.41(-0.88%) |
Jun 07, 2013 | 47.40 | 47.44 | 46.62 | 47.24 | 23,281,958 | -0.03(-0.06%) |
Jun 06, 2013 | 46.37 | 47.31 | 46.19 | 47.27 | 31,413,082 | +0.87(+1.87%) |
Jun 05, 2013 | 46.94 | 47.08 | 46.32 | 46.40 | 27,944,624 | -0.50(-1.07%) |
Jun 04, 2013 | 47.46 | 47.63 | 46.90 | 46.91 | 25,858,186 | -0.55(-1.16%) |
Jun 03, 2013 | 47.35 | 47.79 | 46.91 | 47.46 | 36,598,448 | +0.12(+0.25%) |
May 31, 2013 | 47.73 | 48.27 | 47.32 | 47.34 | 30,227,080 | -0.59(-1.22%) |
May 30, 2013 | 48.39 | 48.73 | 47.87 | 47.93 | 19,992,198 | -0.46(-0.95%) |
May 29, 2013 | 49.01 | 49.04 | 47.73 | 48.39 | 34,385,652 | -0.99(-2.00%) |
May 28, 2013 | 50.35 | 50.46 | 49.07 | 49.37 | 22,369,084 | -0.50(-1.00%) |
May 24, 2013 | 49.90 | 49.94 | 49.35 | 49.87 | 17,127,170 | -0.19(-0.39%) |
May 23, 2013 | 50.37 | 50.37 | 49.64 | 50.06 | 25,946,600 | -0.71(-1.40%) |
May 22, 2013 | 52.13 | 52.52 | 50.54 | 50.77 | 38,077,280 | -1.29(-2.48%) |
May 21, 2013 | 51.97 | 52.17 | 51.92 | 52.06 | 8,153,538 | +0.24(+0.47%) |
May 20, 2013 | 51.85 | 51.93 | 51.64 | 51.82 | 9,518,282 | -0.03(-0.05%) |
May 17, 2013 | 51.62 | 51.85 | 51.48 | 51.85 | 16,508,694 | +0.32(+0.63%) |
May 16, 2013 | 51.65 | 51.81 | 51.33 | 51.52 | 16,082,609 | -0.17(-0.32%) |
May 15, 2013 | 51.23 | 51.70 | 50.98 | 51.69 | 18,773,846 | +0.72(+1.42%) |
May 13, 2013 | 50.89 | 51.02 | 50.76 | 50.97 | 7,460,062 | +0.08(+0.15%) |
May 10, 2013 | 51.00 | 51.00 | 50.76 | 50.89 | 6,975,523 | +0.01(+0.03%) |
May 09, 2013 | 51.14 | 51.17 | 50.72 | 50.88 | 18,196,428 | -0.26(-0.51%) |
May 08, 2013 | 50.93 | 51.21 | 50.86 | 51.14 | 8,053,531 | +0.12(+0.24%) |
May 07, 2013 | 50.92 | 51.03 | 50.65 | 51.01 | 10,630,381 | +0.30(+0.58%) |
May 06, 2013 | 50.55 | 50.77 | 50.52 | 50.72 | 6,586,257 | +0.20(+0.40%) |
May 03, 2013 | 50.72 | 50.70 | 50.41 | 50.52 | 9,872,795 | +0.04(+0.08%) |
May 02, 2013 | 50.27 | 50.66 | 50.26 | 50.48 | 6,887,233 | +0.19(+0.38%) |