Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.72 | 47.98 | 47.42 | 47.83 | 4,107,411 | -0.14(-0.28%) |
Apr 29, 2014 | 47.98 | 48.30 | 47.91 | 47.97 | 2,170,211 | -0.19(-0.40%) |
Apr 28, 2014 | 47.90 | 48.30 | 47.80 | 48.16 | 2,436,333 | +0.42(+0.87%) |
Apr 25, 2014 | 47.45 | 47.77 | 47.32 | 47.75 | 1,720,741 | +0.13(+0.27%) |
Apr 24, 2014 | 47.51 | 47.65 | 47.15 | 47.62 | 1,674,442 | -0.01(-0.02%) |
Apr 23, 2014 | 47.39 | 47.70 | 47.39 | 47.62 | 2,818,817 | +0.19(+0.39%) |
Apr 22, 2014 | 47.23 | 47.51 | 47.01 | 47.44 | 3,348,079 | +0.21(+0.45%) |
Apr 21, 2014 | 47.24 | 47.40 | 46.90 | 47.22 | 2,279,493 | -0.26(-0.54%) |
Apr 17, 2014 | 47.17 | 47.48 | 47.48 | 47.48 | 2,597,917 | +0.26(+0.55%) |
Apr 16, 2014 | 46.88 | 47.25 | 46.85 | 47.22 | 4,484,417 | +0.55(+1.18%) |
Apr 15, 2014 | 46.97 | 47.07 | 46.47 | 46.67 | 2,660,450 | -0.24(-0.50%) |
Apr 14, 2014 | 47.25 | 47.25 | 46.70 | 46.91 | 3,027,340 | -0.10(-0.21%) |
Apr 11, 2014 | 46.82 | 47.29 | 46.66 | 47.01 | 2,903,763 | +0.05(+0.11%) |
Apr 10, 2014 | 47.24 | 47.61 | 46.75 | 46.96 | 3,988,686 | -0.35(-0.74%) |
Apr 09, 2014 | 46.66 | 47.32 | 46.59 | 47.31 | 5,630,447 | +1.25(+2.70%) |
Apr 08, 2014 | 46.77 | 46.84 | 45.79 | 46.06 | 3,746,874 | -0.50(-1.08%) |
Apr 07, 2014 | 45.66 | 47.11 | 45.58 | 46.57 | 5,186,269 | +0.92(+2.02%) |
Apr 04, 2014 | 47.19 | 47.74 | 45.51 | 45.64 | 9,467,076 | -1.88(-3.95%) |
Apr 03, 2014 | 44.99 | 47.79 | 44.89 | 47.52 | 10,873,289 | +2.68(+5.97%) |
Apr 02, 2014 | 44.73 | 44.95 | 44.69 | 44.84 | 1,733,515 | +0.02(+0.05%) |
Apr 01, 2014 | 44.71 | 44.92 | 44.60 | 44.82 | 2,173,339 | -0.06(-0.14%) |
Mar 31, 2014 | 44.63 | 44.91 | 44.50 | 44.88 | 1,924,967 | +0.42(+0.93%) |
Mar 28, 2014 | 44.38 | 44.55 | 44.27 | 44.47 | 1,292,369 | +0.26(+0.60%) |
Mar 27, 2014 | 44.31 | 44.40 | 44.14 | 44.20 | 1,237,301 | +0.05(+0.11%) |
Mar 26, 2014 | 44.44 | 44.44 | 44.09 | 44.15 | 1,190,142 | +0.04(+0.10%) |
Mar 25, 2014 | 44.17 | 44.37 | 43.72 | 44.11 | 1,485,739 | +0.16(+0.37%) |
Mar 24, 2014 | 44.15 | 44.33 | 43.93 | 43.95 | 1,550,219 | -0.13(-0.29%) |
Mar 21, 2014 | 44.61 | 44.68 | 44.06 | 44.07 | 2,441,003 | -0.21(-0.48%) |
Mar 20, 2014 | 44.12 | 44.38 | 44.03 | 44.29 | 1,772,696 | +0.11(+0.24%) |
Mar 19, 2014 | 44.27 | 44.60 | 44.07 | 44.18 | 4,220,681 | -0.09(-0.19%) |
Mar 18, 2014 | 43.71 | 44.38 | 43.59 | 44.27 | 3,751,272 | +0.72(+1.64%) |
Mar 17, 2014 | 43.85 | 44.00 | 43.53 | 43.55 | 2,513,637 | -0.04(-0.08%) |
Mar 14, 2014 | 44.08 | 44.22 | 43.56 | 43.59 | 3,292,473 | -0.77(-1.74%) |
Mar 13, 2014 | 44.51 | 44.55 | 44.18 | 44.36 | 2,184,130 | -0.06(-0.14%) |
Mar 12, 2014 | 44.02 | 44.45 | 43.92 | 44.43 | 1,908,233 | +0.26(+0.60%) |
Mar 11, 2014 | 44.12 | 44.33 | 44.04 | 44.16 | 2,008,103 | +0.01(+0.03%) |
Mar 10, 2014 | 44.09 | 44.22 | 43.87 | 44.15 | 1,859,822 | +0.06(+0.13%) |
Mar 07, 2014 | 44.00 | 44.09 | 43.81 | 44.09 | 2,276,641 | +0.12(+0.28%) |
Mar 06, 2014 | 43.87 | 44.01 | 43.71 | 43.97 | 2,986,431 | +0.11(+0.24%) |
Mar 05, 2014 | 43.86 | 43.98 | 43.60 | 43.86 | 2,970,434 | +0.01(+0.03%) |
Mar 04, 2014 | 43.33 | 43.90 | 43.31 | 43.85 | 3,504,217 | +0.75(+1.74%) |
Mar 03, 2014 | 42.86 | 43.16 | 42.69 | 43.09 | 2,828,697 | -0.01(-0.03%) |
Feb 28, 2014 | 42.80 | 43.31 | 42.73 | 43.11 | 2,636,400 | +0.38(+0.88%) |
Feb 27, 2014 | 42.71 | 42.90 | 42.47 | 42.73 | 3,030,613 | -0.12(-0.28%) |
Feb 26, 2014 | 43.24 | 43.41 | 42.84 | 42.85 | 2,976,018 | -0.35(-0.81%) |
Feb 25, 2014 | 43.16 | 43.51 | 43.09 | 43.20 | 3,857,435 | +0.08(+0.18%) |
Feb 24, 2014 | 42.90 | 43.28 | 42.72 | 43.12 | 2,851,776 | +0.54(+1.27%) |
Feb 21, 2014 | 42.72 | 42.92 | 42.57 | 42.58 | 1,821,105 | -0.21(-0.48%) |
Feb 20, 2014 | 42.35 | 42.85 | 42.22 | 42.79 | 2,516,035 | +0.36(+0.85%) |
Feb 19, 2014 | 42.73 | 42.81 | 42.36 | 42.43 | 3,401,017 | -0.28(-0.65%) |
Feb 18, 2014 | 42.75 | 42.82 | 42.42 | 42.70 | 1,914,550 | -0.05(-0.12%) |
Feb 14, 2014 | 42.41 | 42.75 | 42.75 | 42.75 | 2,293,536 | +0.50(+1.19%) |
Feb 13, 2014 | 42.07 | 42.27 | 41.98 | 42.25 | 3,740,552 | +0.05(+0.12%) |
Feb 12, 2014 | 42.45 | 42.70 | 42.04 | 42.20 | 3,932,416 | -0.33(-0.77%) |
Feb 11, 2014 | 41.80 | 42.56 | 41.80 | 42.53 | 4,910,484 | +0.38(+0.91%) |
Feb 10, 2014 | 41.45 | 42.16 | 41.44 | 42.14 | 4,655,281 | +0.69(+1.66%) |
Feb 07, 2014 | 41.20 | 41.60 | 41.02 | 41.45 | 4,466,647 | +0.44(+1.07%) |
Feb 06, 2014 | 40.49 | 41.07 | 39.56 | 41.01 | 8,845,203 | +0.26(+0.64%) |
Feb 05, 2014 | 40.63 | 41.02 | 40.49 | 40.75 | 4,416,423 | +0.08(+0.19%) |
Feb 04, 2014 | 40.57 | 40.79 | 40.40 | 40.67 | 3,475,905 | +0.26(+0.63%) |
Feb 03, 2014 | 41.20 | 41.30 | 40.35 | 40.42 | 3,587,334 | -0.77(-1.86%) |
Jan 31, 2014 | 40.95 | 41.47 | 40.85 | 41.18 | 3,346,185 | -0.11(-0.26%) |
Jan 30, 2014 | 41.69 | 41.80 | 41.15 | 41.29 | 3,999,374 | -0.17(-0.41%) |
Jan 29, 2014 | 42.53 | 42.53 | 41.28 | 41.46 | 4,411,025 | -1.18(-2.77%) |
Jan 28, 2014 | 42.61 | 42.90 | 42.42 | 42.64 | 2,688,368 | +0.12(+0.28%) |
Jan 27, 2014 | 42.50 | 42.79 | 42.44 | 42.52 | 1,970,664 | +0.02(+0.05%) |
Jan 24, 2014 | 42.87 | 43.03 | 42.50 | 42.50 | 2,746,312 | -0.48(-1.11%) |
Jan 23, 2014 | 43.17 | 43.21 | 42.80 | 42.97 | 1,436,894 | -0.36(-0.84%) |
Jan 22, 2014 | 43.16 | 43.41 | 42.81 | 43.34 | 2,138,902 | +0.18(+0.41%) |
Jan 21, 2014 | 43.30 | 43.41 | 43.01 | 43.16 | 1,609,672 | +0.21(+0.48%) |
Jan 17, 2014 | 43.52 | 42.95 | 42.95 | 42.95 | 2,975,501 | -0.58(-1.34%) |
Jan 16, 2014 | 43.22 | 43.54 | 43.16 | 43.53 | 2,142,885 | +0.13(+0.31%) |
Jan 15, 2014 | 43.25 | 43.58 | 43.03 | 43.40 | 2,037,204 | +0.15(+0.34%) |
Jan 14, 2014 | 43.01 | 43.48 | 42.98 | 43.25 | 2,598,257 | +0.33(+0.76%) |
Jan 13, 2014 | 43.08 | 43.51 | 42.89 | 42.92 | 2,439,044 | -0.25(-0.58%) |
Jan 10, 2014 | 42.90 | 43.21 | 42.90 | 43.17 | 1,481,162 | +0.36(+0.83%) |
Jan 09, 2014 | 42.77 | 42.95 | 42.50 | 42.82 | 2,148,026 | +0.07(+0.17%) |
Jan 08, 2014 | 43.16 | 43.16 | 42.64 | 42.75 | 2,896,122 | -0.44(-1.02%) |
Jan 07, 2014 | 43.06 | 43.31 | 42.89 | 43.19 | 2,480,670 | +0.39(+0.91%) |
Jan 06, 2014 | 43.18 | 43.18 | 42.53 | 42.80 | 2,782,922 | -0.23(-0.54%) |
Jan 03, 2014 | 43.32 | 43.39 | 43.00 | 43.03 | 1,990,263 | -0.16(-0.38%) |
Jan 02, 2014 | 43.31 | 43.50 | 43.01 | 43.19 | 2,575,266 | -0.18(-0.43%) |
Dec 31, 2013 | 43.53 | 43.38 | 43.38 | 43.38 | 2,148,809 | -0.13(-0.31%) |
Dec 30, 2013 | 43.31 | 43.61 | 43.30 | 43.51 | 2,232,400 | +0.20(+0.46%) |
Dec 27, 2013 | 43.13 | 43.46 | 43.11 | 43.31 | 1,445,067 | +0.18(+0.43%) |
Dec 26, 2013 | 42.92 | 43.21 | 42.82 | 43.13 | 1,329,468 | +0.33(+0.78%) |
Dec 24, 2013 | 42.92 | 42.99 | 42.76 | 42.80 | 1,086,216 | -0.06(-0.15%) |
Dec 23, 2013 | 42.75 | 42.95 | 42.53 | 42.86 | 2,486,924 | -0.13(-0.30%) |
Dec 20, 2013 | 43.04 | 43.42 | 42.92 | 42.99 | 2,604,309 | -0.06(-0.13%) |
Dec 19, 2013 | 42.93 | 43.11 | 42.65 | 43.04 | 1,988,913 | +0.05(+0.12%) |
Dec 18, 2013 | 42.58 | 43.02 | 42.32 | 42.99 | 3,556,520 | +0.14(+0.31%) |
Dec 17, 2013 | 42.91 | 42.99 | 42.55 | 42.86 | 1,870,100 | -0.06(-0.15%) |
Dec 16, 2013 | 43.21 | 43.29 | 42.80 | 42.92 | 2,007,753 | -0.05(-0.12%) |
Dec 13, 2013 | 43.22 | 43.24 | 42.80 | 42.97 | 1,841,451 | -0.10(-0.23%) |
Dec 12, 2013 | 43.47 | 43.47 | 43.04 | 43.07 | 2,281,230 | -0.28(-0.66%) |
Dec 11, 2013 | 43.51 | 43.70 | 43.31 | 43.36 | 2,838,640 | -0.04(-0.08%) |
Dec 10, 2013 | 43.89 | 43.95 | 43.31 | 43.39 | 1,968,819 | -0.60(-1.37%) |
Dec 09, 2013 | 43.90 | 44.26 | 43.83 | 44.00 | 2,425,458 | +0.21(+0.49%) |
Dec 06, 2013 | 43.32 | 43.83 | 43.31 | 43.78 | 2,154,646 | +0.75(+1.75%) |
Dec 05, 2013 | 43.19 | 43.25 | 42.97 | 43.03 | 1,634,364 | -0.23(-0.53%) |
Dec 04, 2013 | 43.26 | 43.44 | 43.07 | 43.26 | 2,246,891 | -0.16(-0.38%) |
Dec 03, 2013 | 42.92 | 43.51 | 43.04 | 43.42 | 3,966,393 | +0.38(+0.89%) |
Dec 02, 2013 | 43.07 | 43.24 | 42.78 | 43.04 | 2,691,792 | -0.04(-0.08%) |
Nov 29, 2013 | 43.28 | 43.33 | 43.04 | 43.07 | 1,507,773 | -0.17(-0.39%) |
Nov 27, 2013 | 43.57 | 43.69 | 43.23 | 43.24 | 2,298,976 | -0.28(-0.64%) |
Nov 26, 2013 | 43.72 | 43.83 | 43.27 | 43.52 | 3,352,896 | -0.28(-0.64%) |
Nov 25, 2013 | 44.21 | 44.24 | 43.72 | 43.80 | 1,664,412 | -0.24(-0.54%) |
Nov 22, 2013 | 43.59 | 44.07 | 43.39 | 44.04 | 7,195,000 | +0.51(+1.18%) |
Nov 21, 2013 | 43.32 | 43.70 | 43.20 | 43.53 | 6,884,697 | +0.42(+0.98%) |
Nov 20, 2013 | 43.46 | 43.68 | 43.03 | 43.10 | 2,542,247 | -0.40(-0.92%) |
Nov 19, 2013 | 43.81 | 43.89 | 43.48 | 43.51 | 2,624,864 | -0.47(-1.06%) |
Nov 18, 2013 | 44.32 | 44.32 | 43.71 | 43.97 | 1,749,146 | -0.17(-0.38%) |
Nov 15, 2013 | 44.42 | 44.49 | 43.94 | 44.14 | 2,362,446 | -0.49(-1.09%) |
Nov 14, 2013 | 44.23 | 44.64 | 44.09 | 44.63 | 2,354,190 | +0.59(+1.33%) |
Nov 13, 2013 | 43.46 | 44.05 | 43.33 | 44.04 | 2,211,244 | +0.30(+0.68%) |
Nov 12, 2013 | 43.66 | 43.75 | 43.42 | 43.75 | 1,667,173 | +0.08(+0.18%) |
Nov 11, 2013 | 43.96 | 44.10 | 43.50 | 43.67 | 1,276,955 | -0.18(-0.40%) |
Nov 08, 2013 | 43.65 | 43.84 | 43.20 | 43.84 | 2,079,302 | +0.08(+0.18%) |
Nov 07, 2013 | 44.66 | 44.77 | 43.74 | 43.77 | 2,121,105 | -0.90(-2.00%) |
Nov 06, 2013 | 44.53 | 44.82 | 44.38 | 44.66 | 2,394,567 | +0.18(+0.41%) |
Nov 05, 2013 | 43.83 | 44.61 | 43.58 | 44.48 | 3,330,671 | +0.26(+0.59%) |
Nov 04, 2013 | 44.77 | 45.77 | 44.04 | 44.22 | 9,062,890 | +0.30(+0.69%) |
Nov 01, 2013 | 44.53 | 44.62 | 43.82 | 43.91 | 4,987,038 | -0.68(-1.52%) |
Oct 31, 2013 | 44.94 | 45.00 | 44.54 | 44.59 | 2,711,299 | -0.38(-0.85%) |
Oct 30, 2013 | 45.23 | 45.32 | 44.88 | 44.97 | 2,779,714 | -0.35(-0.76%) |
Oct 29, 2013 | 44.85 | 45.40 | 44.77 | 45.32 | 3,467,444 | +0.59(+1.31%) |
Oct 28, 2013 | 44.01 | 44.86 | 43.94 | 44.73 | 4,137,336 | +0.72(+1.63%) |
Oct 25, 2013 | 43.72 | 44.01 | 43.56 | 44.01 | 1,584,672 | +0.21(+0.48%) |
Oct 24, 2013 | 44.05 | 44.05 | 43.58 | 43.80 | 1,620,621 | -0.13(-0.30%) |
Oct 23, 2013 | 43.58 | 44.06 | 43.53 | 43.94 | 2,136,018 | +0.30(+0.69%) |
Oct 22, 2013 | 43.10 | 43.75 | 42.99 | 43.63 | 2,007,655 | +0.59(+1.38%) |
Oct 21, 2013 | 42.65 | 43.08 | 42.48 | 43.04 | 2,325,064 | -0.28(-0.65%) |
Oct 18, 2013 | 43.04 | 43.43 | 43.02 | 43.32 | 3,138,999 | +0.35(+0.80%) |
Oct 17, 2013 | 42.67 | 43.01 | 42.58 | 42.98 | 1,949,454 | +0.20(+0.48%) |
Oct 16, 2013 | 42.54 | 43.06 | 42.43 | 42.77 | 3,094,350 | +0.48(+1.13%) |
Oct 15, 2013 | 42.50 | 42.61 | 42.24 | 42.29 | 1,426,026 | -0.21(-0.50%) |
Oct 14, 2013 | 42.58 | 42.65 | 42.34 | 42.50 | 1,695,019 | -0.33(-0.77%) |
Oct 11, 2013 | 42.77 | 42.86 | 42.56 | 42.84 | 1,321,147 | +0.07(+0.16%) |
Oct 10, 2013 | 42.34 | 42.77 | 42.19 | 42.77 | 1,525,195 | +0.74(+1.76%) |
Oct 09, 2013 | 42.13 | 42.23 | 41.59 | 42.03 | 3,597,479 | +0.01(+0.02%) |
Oct 08, 2013 | 41.95 | 42.32 | 41.69 | 42.02 | 3,805,856 | +0.06(+0.13%) |
Oct 07, 2013 | 41.62 | 42.15 | 41.61 | 41.96 | 2,043,123 | +0.11(+0.27%) |
Oct 04, 2013 | 41.52 | 41.90 | 41.36 | 41.85 | 1,912,835 | +0.33(+0.80%) |
Oct 03, 2013 | 41.44 | 41.72 | 41.29 | 41.52 | 2,560,151 | +0.00(+0.00%) |
Oct 02, 2013 | 41.30 | 41.53 | 40.90 | 41.52 | 2,437,381 | +0.10(+0.24%) |
Oct 01, 2013 | 41.26 | 41.46 | 41.13 | 41.42 | 3,087,397 | +0.01(+0.03%) |
Sep 30, 2013 | 41.45 | 41.64 | 41.31 | 41.41 | 2,502,156 | -0.20(-0.49%) |
Sep 27, 2013 | 42.09 | 42.11 | 41.31 | 41.61 | 3,014,188 | -0.59(-1.39%) |
Sep 26, 2013 | 42.22 | 42.36 | 42.04 | 42.19 | 2,376,803 | -0.02(-0.05%) |
Sep 25, 2013 | 42.29 | 42.39 | 42.17 | 42.22 | 2,523,128 | -0.06(-0.13%) |
Sep 24, 2013 | 42.41 | 42.43 | 42.07 | 42.27 | 2,185,218 | -0.20(-0.47%) |
Sep 23, 2013 | 42.58 | 42.70 | 42.31 | 42.47 | 1,602,256 | -0.23(-0.54%) |
Sep 20, 2013 | 43.06 | 43.06 | 42.64 | 42.70 | 3,117,256 | -0.36(-0.84%) |
Sep 19, 2013 | 43.13 | 43.20 | 42.67 | 43.06 | 3,754,439 | -0.09(-0.21%) |
Sep 18, 2013 | 42.70 | 43.31 | 42.50 | 43.15 | 3,181,847 | +0.40(+0.94%) |
Sep 17, 2013 | 42.62 | 42.77 | 42.38 | 42.75 | 3,151,057 | -0.24(-0.56%) |
Sep 16, 2013 | 43.13 | 43.25 | 42.89 | 42.99 | 1,857,493 | +0.24(+0.56%) |
Sep 13, 2013 | 42.50 | 42.79 | 42.38 | 42.75 | 1,622,621 | +0.37(+0.87%) |
Sep 12, 2013 | 42.34 | 42.49 | 42.19 | 42.38 | 2,023,516 | +0.03(+0.07%) |
Sep 11, 2013 | 41.93 | 42.43 | 41.93 | 42.36 | 4,013,983 | +0.44(+1.04%) |
Sep 10, 2013 | 42.65 | 42.74 | 41.84 | 41.92 | 3,719,118 | -0.56(-1.33%) |
Sep 09, 2013 | 42.58 | 42.65 | 42.35 | 42.48 | 2,592,938 | +0.02(+0.05%) |
Sep 06, 2013 | 42.71 | 42.86 | 42.40 | 42.46 | 1,835,538 | -0.13(-0.31%) |
Sep 05, 2013 | 42.77 | 42.87 | 42.53 | 42.60 | 2,063,188 | -0.26(-0.61%) |
Sep 04, 2013 | 42.81 | 42.88 | 42.62 | 42.86 | 2,137,742 | +0.03(+0.07%) |
Sep 03, 2013 | 43.17 | 43.26 | 42.58 | 42.83 | 2,308,168 | +0.03(+0.07%) |
Aug 30, 2013 | 42.75 | 42.94 | 42.64 | 42.80 | 1,767,650 | +0.08(+0.20%) |
Aug 29, 2013 | 42.84 | 42.98 | 42.50 | 42.72 | 1,976,211 | -0.02(-0.05%) |
Aug 28, 2013 | 43.04 | 43.12 | 42.73 | 42.74 | 2,262,579 | -0.38(-0.89%) |
Aug 27, 2013 | 42.91 | 43.35 | 42.85 | 43.12 | 2,180,711 | -0.05(-0.11%) |
Aug 26, 2013 | 43.92 | 43.92 | 43.15 | 43.17 | 2,141,405 | -0.72(-1.64%) |
Aug 23, 2013 | 43.82 | 43.99 | 43.70 | 43.89 | 1,576,886 | +0.22(+0.50%) |
Aug 22, 2013 | 43.44 | 43.77 | 43.33 | 43.68 | 1,977,107 | +0.27(+0.61%) |
Aug 21, 2013 | 43.86 | 43.86 | 43.33 | 43.41 | 2,751,635 | -0.40(-0.91%) |
Aug 20, 2013 | 43.97 | 44.29 | 43.80 | 43.81 | 2,817,211 | -0.13(-0.30%) |
Aug 19, 2013 | 44.02 | 44.19 | 43.87 | 43.94 | 2,079,048 | -0.10(-0.24%) |
Aug 16, 2013 | 44.85 | 44.96 | 43.97 | 44.05 | 4,639,033 | -1.06(-2.34%) |
Aug 15, 2013 | 45.52 | 45.53 | 44.89 | 45.10 | 2,850,307 | -0.67(-1.47%) |
Aug 14, 2013 | 46.14 | 46.15 | 45.77 | 45.77 | 2,998,946 | -0.34(-0.73%) |
Aug 13, 2013 | 46.07 | 46.35 | 45.86 | 46.11 | 2,509,392 | +0.12(+0.26%) |
Aug 12, 2013 | 45.90 | 46.03 | 45.81 | 45.99 | 1,956,914 | +0.03(+0.08%) |
Aug 09, 2013 | 45.97 | 46.05 | 45.83 | 45.96 | 2,138,594 | +0.01(+0.03%) |
Aug 08, 2013 | 45.96 | 46.09 | 45.78 | 45.94 | 1,797,266 | +0.09(+0.20%) |
Aug 07, 2013 | 45.96 | 46.02 | 45.64 | 45.85 | 2,665,052 | -0.19(-0.41%) |
Aug 06, 2013 | 45.65 | 46.11 | 45.47 | 46.04 | 3,231,815 | +0.43(+0.95%) |
Aug 05, 2013 | 45.64 | 45.80 | 45.38 | 45.61 | 1,978,425 | -0.04(-0.08%) |
Aug 02, 2013 | 45.86 | 45.87 | 44.96 | 45.64 | 4,069,145 | -0.13(-0.29%) |
Aug 01, 2013 | 46.14 | 46.26 | 45.52 | 45.77 | 5,677,377 | -0.57(-1.24%) |
Jul 31, 2013 | 46.63 | 46.76 | 46.26 | 46.35 | 3,158,575 | -0.15(-0.32%) |
Jul 30, 2013 | 46.92 | 47.18 | 46.49 | 46.49 | 2,439,659 | -0.31(-0.66%) |
Jul 29, 2013 | 46.70 | 47.07 | 46.54 | 46.80 | 1,476,965 | -0.06(-0.13%) |
Jul 26, 2013 | 46.62 | 46.94 | 46.33 | 46.87 | 1,511,529 | +0.01(+0.01%) |
Jul 25, 2013 | 46.70 | 47.00 | 46.61 | 46.86 | 1,604,090 | +0.07(+0.15%) |
Jul 24, 2013 | 47.05 | 47.14 | 46.66 | 46.79 | 1,138,055 | -0.25(-0.54%) |
Jul 23, 2013 | 47.25 | 47.34 | 46.89 | 47.04 | 1,649,984 | -0.16(-0.34%) |
Jul 22, 2013 | 47.09 | 47.57 | 46.92 | 47.20 | 2,220,332 | +0.10(+0.21%) |
Jul 19, 2013 | 46.81 | 47.12 | 46.66 | 47.10 | 2,065,922 | +0.48(+1.02%) |
Jul 18, 2013 | 46.38 | 46.74 | 46.33 | 46.63 | 1,157,014 | +0.31(+0.66%) |
Jul 17, 2013 | 46.42 | 46.53 | 46.22 | 46.32 | 1,521,347 | -0.08(-0.17%) |
Jul 16, 2013 | 46.39 | 46.61 | 46.25 | 46.40 | 1,341,225 | -0.15(-0.32%) |
Jul 15, 2013 | 46.45 | 46.67 | 46.35 | 46.54 | 1,650,650 | +0.01(+0.03%) |
Jul 12, 2013 | 46.55 | 46.66 | 46.31 | 46.53 | 1,962,875 | -0.02(-0.05%) |
Jul 11, 2013 | 46.68 | 46.71 | 46.42 | 46.55 | 2,239,097 | +0.39(+0.85%) |
Jul 10, 2013 | 46.08 | 46.30 | 45.92 | 46.16 | 2,380,940 | +0.04(+0.08%) |
Jul 09, 2013 | 46.18 | 46.53 | 46.03 | 46.12 | 1,502,529 | +0.13(+0.29%) |
Jul 08, 2013 | 45.89 | 46.14 | 45.61 | 45.99 | 1,916,828 | +0.27(+0.60%) |
Jul 05, 2013 | 45.63 | 45.80 | 45.21 | 45.72 | 1,278,566 | +0.20(+0.43%) |
Jul 03, 2013 | 45.69 | 45.69 | 45.22 | 45.52 | 1,106,956 | -0.03(-0.08%) |
Jul 02, 2013 | 45.30 | 45.82 | 45.16 | 45.56 | 2,664,039 | +0.15(+0.34%) |
Jul 01, 2013 | 44.80 | 45.71 | 44.80 | 45.40 | 2,238,397 | +0.46(+1.03%) |
Jun 28, 2013 | 45.03 | 45.47 | 44.94 | 44.94 | 3,458,971 | -0.13(-0.29%) |
Jun 27, 2013 | 44.83 | 45.33 | 44.79 | 45.07 | 2,195,893 | +0.63(+1.42%) |
Jun 26, 2013 | 44.55 | 44.82 | 44.38 | 44.44 | 2,355,179 | +0.24(+0.54%) |
Jun 25, 2013 | 44.43 | 44.77 | 44.08 | 44.21 | 2,336,123 | -0.06(-0.13%) |
Jun 24, 2013 | 44.18 | 44.74 | 43.94 | 44.26 | 2,717,156 | +0.01(+0.02%) |
Jun 21, 2013 | 44.18 | 44.40 | 43.84 | 44.26 | 4,202,752 | +0.48(+1.09%) |
Jun 20, 2013 | 44.40 | 44.54 | 43.77 | 43.78 | 3,530,564 | -0.91(-2.04%) |
Jun 19, 2013 | 45.37 | 45.49 | 44.65 | 44.69 | 2,320,532 | -0.73(-1.62%) |
Jun 18, 2013 | 45.18 | 45.48 | 44.91 | 45.42 | 1,824,377 | +0.17(+0.37%) |
Jun 17, 2013 | 45.19 | 45.56 | 45.04 | 45.26 | 2,283,962 | +0.31(+0.69%) |
Jun 14, 2013 | 45.00 | 45.56 | 44.86 | 44.95 | 2,573,709 | +0.01(+0.02%) |
Jun 13, 2013 | 44.07 | 44.95 | 43.75 | 44.94 | 3,166,147 | +0.97(+2.21%) |
Jun 12, 2013 | 44.26 | 44.29 | 43.93 | 43.97 | 1,906,346 | -0.11(-0.25%) |
Jun 11, 2013 | 43.84 | 44.46 | 43.48 | 44.08 | 2,380,933 | -0.05(-0.11%) |
Jun 10, 2013 | 44.35 | 44.40 | 43.82 | 44.13 | 1,743,712 | -0.22(-0.50%) |
Jun 07, 2013 | 43.67 | 44.37 | 43.61 | 44.35 | 3,363,691 | +0.94(+2.18%) |
Jun 06, 2013 | 43.15 | 43.41 | 42.99 | 43.41 | 3,569,353 | +0.18(+0.40%) |
Jun 05, 2013 | 44.00 | 44.00 | 43.23 | 43.23 | 2,415,705 | -0.88(-2.00%) |
Jun 04, 2013 | 43.82 | 44.28 | 43.69 | 44.12 | 2,622,427 | +0.29(+0.67%) |
Jun 03, 2013 | 43.36 | 43.84 | 42.70 | 43.82 | 3,557,930 | +0.41(+0.93%) |
May 31, 2013 | 44.04 | 44.07 | 43.42 | 43.42 | 3,273,855 | -0.63(-1.43%) |
May 30, 2013 | 44.32 | 44.50 | 44.05 | 44.05 | 2,394,930 | -0.15(-0.35%) |
May 29, 2013 | 44.92 | 44.97 | 43.99 | 44.20 | 2,237,320 | -0.77(-1.72%) |
May 28, 2013 | 45.19 | 45.40 | 44.89 | 44.97 | 2,258,057 | +0.19(+0.42%) |
May 24, 2013 | 44.87 | 44.89 | 44.38 | 44.78 | 2,324,739 | -0.17(-0.37%) |
May 23, 2013 | 44.85 | 45.18 | 44.69 | 44.95 | 4,046,642 | -0.28(-0.63%) |
May 22, 2013 | 45.41 | 45.65 | 44.93 | 45.24 | 4,428,821 | -0.23(-0.50%) |
May 21, 2013 | 45.08 | 45.51 | 44.89 | 45.46 | 2,481,461 | +0.38(+0.85%) |
May 20, 2013 | 45.53 | 45.62 | 45.04 | 45.08 | 1,714,027 | -0.54(-1.19%) |
May 17, 2013 | 45.77 | 45.87 | 45.21 | 45.62 | 2,256,122 | -0.11(-0.24%) |
May 16, 2013 | 45.69 | 46.19 | 45.62 | 45.74 | 2,218,751 | -0.06(-0.12%) |
May 15, 2013 | 45.17 | 45.82 | 45.14 | 45.79 | 2,394,129 | +1.03(+2.30%) |
May 13, 2013 | 44.62 | 44.89 | 44.39 | 44.76 | 1,643,463 | +0.09(+0.20%) |
May 10, 2013 | 44.42 | 44.73 | 44.37 | 44.67 | 2,715,960 | +0.26(+0.59%) |
May 09, 2013 | 44.66 | 44.71 | 44.27 | 44.41 | 1,952,249 | -0.22(-0.48%) |
May 08, 2013 | 44.42 | 44.73 | 44.31 | 44.62 | 2,594,684 | +0.22(+0.50%) |
May 07, 2013 | 44.17 | 44.55 | 44.04 | 44.40 | 3,202,121 | +0.32(+0.73%) |
May 06, 2013 | 44.27 | 44.33 | 43.78 | 44.08 | 3,180,126 | -0.15(-0.35%) |
May 03, 2013 | 44.28 | 44.37 | 43.74 | 44.23 | 5,183,377 | +0.17(+0.38%) |
May 02, 2013 | 45.14 | 45.67 | 43.48 | 44.07 | 5,337,395 | -0.83(-1.84%) |