Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.42 | 46.06 | 44.32 | 46.01 | 23,576,278 | +0.31(+0.68%) |
Apr 29, 2014 | 44.61 | 46.38 | 44.58 | 45.70 | 23,115,308 | +0.81(+1.80%) |
Apr 28, 2014 | 45.44 | 45.84 | 42.79 | 44.89 | 47,079,224 | -1.12(-2.44%) |
Apr 25, 2014 | 48.21 | 48.77 | 46.00 | 46.01 | 33,113,492 | -3.14(-6.39%) |
Apr 24, 2014 | 50.36 | 50.84 | 47.83 | 49.15 | 30,602,500 | -1.35(-2.67%) |
Apr 23, 2014 | 51.82 | 52.50 | 50.43 | 50.50 | 40,146,832 | -2.77(-5.20%) |
Apr 22, 2014 | 53.80 | 54.41 | 52.12 | 53.27 | 64,514,048 | +3.49(+7.00%) |
Apr 21, 2014 | 49.90 | 49.91 | 48.33 | 49.78 | 45,381,720 | +0.39(+0.80%) |
Apr 17, 2014 | 48.11 | 49.39 | 49.39 | 49.39 | 224,811,984 | +2.05(+4.32%) |
Apr 16, 2014 | 47.29 | 47.71 | 46.19 | 47.34 | 16,095,939 | +0.73(+1.58%) |
Apr 15, 2014 | 47.01 | 47.37 | 44.59 | 46.61 | 30,796,170 | -0.76(-1.60%) |
Apr 14, 2014 | 47.56 | 47.86 | 46.51 | 47.37 | 17,952,402 | +0.70(+1.49%) |
Apr 11, 2014 | 47.26 | 47.83 | 46.23 | 46.67 | 30,165,854 | -1.15(-2.40%) |
Apr 10, 2014 | 50.64 | 51.07 | 47.72 | 47.82 | 24,786,130 | -2.61(-5.18%) |
Apr 09, 2014 | 50.15 | 50.56 | 49.02 | 50.43 | 20,499,290 | +0.59(+1.19%) |
Apr 08, 2014 | 48.58 | 50.11 | 48.34 | 49.84 | 25,751,290 | +1.56(+3.22%) |
Apr 07, 2014 | 48.64 | 49.74 | 47.30 | 48.29 | 36,974,412 | +0.10(+0.20%) |
Apr 04, 2014 | 50.78 | 50.86 | 47.98 | 48.19 | 34,990,256 | -2.48(-4.90%) |
Apr 03, 2014 | 51.62 | 52.16 | 50.01 | 50.67 | 21,974,190 | -1.17(-2.26%) |
Apr 02, 2014 | 52.24 | 53.01 | 51.19 | 51.84 | 24,171,818 | -0.26(-0.50%) |
Apr 01, 2014 | 50.25 | 52.18 | 50.25 | 52.10 | 21,300,138 | +1.81(+3.60%) |
Mar 31, 2014 | 51.64 | 52.41 | 50.09 | 50.29 | 22,042,356 | -0.98(-1.91%) |
Mar 28, 2014 | 51.46 | 52.71 | 50.82 | 51.27 | 24,699,352 | -0.76(-1.46%) |
Mar 27, 2014 | 53.00 | 53.98 | 51.65 | 52.03 | 28,184,610 | -1.16(-2.18%) |
Mar 26, 2014 | 53.29 | 53.92 | 52.37 | 53.18 | 27,132,146 | +0.21(+0.39%) |
Mar 25, 2014 | 54.14 | 54.99 | 52.25 | 52.98 | 30,338,810 | -1.15(-2.13%) |
Mar 24, 2014 | 57.93 | 58.06 | 52.66 | 54.13 | 42,223,236 | -3.87(-6.67%) |
Mar 21, 2014 | 60.87 | 61.19 | 57.96 | 58.00 | 26,799,058 | -2.61(-4.31%) |
Mar 20, 2014 | 59.95 | 61.74 | 59.93 | 60.61 | 14,463,959 | +0.60(+0.99%) |
Mar 19, 2014 | 59.98 | 60.78 | 59.58 | 60.01 | 10,523,807 | -0.02(-0.04%) |
Mar 18, 2014 | 60.34 | 60.89 | 59.50 | 60.04 | 14,695,715 | -0.35(-0.58%) |
Mar 17, 2014 | 61.17 | 61.54 | 60.33 | 60.39 | 10,688,587 | -0.25(-0.42%) |
Mar 14, 2014 | 61.10 | 62.14 | 60.43 | 60.64 | 15,005,843 | -0.80(-1.30%) |
Mar 13, 2014 | 62.82 | 62.90 | 61.18 | 61.44 | 11,350,205 | -0.93(-1.49%) |
Mar 12, 2014 | 61.95 | 62.79 | 61.40 | 62.37 | 12,108,760 | -0.13(-0.21%) |
Mar 11, 2014 | 63.23 | 63.81 | 62.24 | 62.50 | 10,315,242 | -0.35(-0.56%) |
Mar 10, 2014 | 64.07 | 64.11 | 61.73 | 62.85 | 15,430,757 | -1.20(-1.88%) |
Mar 07, 2014 | 64.87 | 64.93 | 63.64 | 64.05 | 11,574,436 | -0.31(-0.47%) |
Mar 06, 2014 | 64.99 | 65.43 | 64.14 | 64.36 | 11,803,154 | -0.43(-0.66%) |
Mar 05, 2014 | 64.86 | 65.26 | 64.56 | 64.79 | 10,822,252 | -0.21(-0.33%) |
Mar 04, 2014 | 64.42 | 65.00 | 63.66 | 65.00 | 12,368,523 | +1.34(+2.11%) |
Mar 03, 2014 | 63.03 | 63.68 | 62.59 | 63.66 | 13,517,769 | -0.01(-0.01%) |
Feb 28, 2014 | 64.73 | 64.89 | 63.00 | 63.66 | 15,774,982 | -0.94(-1.46%) |
Feb 27, 2014 | 63.98 | 64.88 | 63.98 | 64.60 | 10,276,154 | +0.49(+0.77%) |
Feb 26, 2014 | 65.13 | 65.14 | 63.71 | 64.11 | 14,996,498 | -0.61(-0.94%) |
Feb 25, 2014 | 64.29 | 65.40 | 63.57 | 64.72 | 18,677,414 | +0.86(+1.35%) |
Feb 24, 2014 | 62.14 | 64.24 | 61.43 | 63.86 | 26,025,684 | +2.11(+3.42%) |
Feb 21, 2014 | 62.67 | 62.67 | 61.38 | 61.75 | 13,523,054 | -0.39(-0.63%) |
Feb 20, 2014 | 61.48 | 62.54 | 61.31 | 62.14 | 11,955,334 | +0.96(+1.57%) |
Feb 19, 2014 | 61.67 | 62.32 | 61.14 | 61.18 | 16,007,487 | -1.23(-1.97%) |
Feb 18, 2014 | 62.42 | 63.03 | 61.14 | 62.41 | 15,502,437 | +0.19(+0.31%) |
Feb 14, 2014 | 62.44 | 62.22 | 62.22 | 62.22 | 83,897,800 | -0.15(-0.24%) |
Feb 13, 2014 | 60.81 | 62.78 | 60.71 | 62.36 | 18,696,082 | +1.09(+1.78%) |
Feb 12, 2014 | 62.11 | 62.13 | 61.04 | 61.28 | 15,670,031 | -0.72(-1.17%) |
Feb 11, 2014 | 61.42 | 62.25 | 60.79 | 62.00 | 13,656,103 | +0.51(+0.82%) |
Feb 10, 2014 | 61.35 | 61.77 | 60.61 | 61.49 | 13,803,320 | +0.07(+0.11%) |
Feb 07, 2014 | 59.06 | 61.50 | 58.65 | 61.43 | 33,050,828 | +3.15(+5.41%) |
Feb 06, 2014 | 58.06 | 58.70 | 57.20 | 58.27 | 12,802,649 | +0.50(+0.86%) |
Feb 05, 2014 | 57.59 | 58.25 | 56.86 | 57.77 | 16,748,906 | -0.21(-0.37%) |
Feb 04, 2014 | 57.92 | 58.36 | 56.72 | 57.99 | 18,061,568 | +0.22(+0.38%) |
Feb 03, 2014 | 58.84 | 58.88 | 57.24 | 57.77 | 20,129,130 | -0.71(-1.21%) |
Jan 31, 2014 | 57.47 | 58.91 | 57.47 | 58.48 | 23,646,684 | +0.67(+1.15%) |
Jan 30, 2014 | 58.16 | 58.46 | 57.36 | 57.81 | 18,279,646 | +0.61(+1.06%) |
Jan 29, 2014 | 57.59 | 58.19 | 56.86 | 57.20 | 28,890,538 | -0.91(-1.56%) |
Jan 28, 2014 | 54.47 | 58.20 | 54.39 | 58.11 | 43,380,736 | +3.65(+6.70%) |
Jan 27, 2014 | 55.34 | 55.93 | 52.94 | 54.46 | 32,460,532 | -0.69(-1.26%) |
Jan 24, 2014 | 54.81 | 55.81 | 54.77 | 55.15 | 35,713,124 | -0.38(-0.68%) |
Jan 23, 2014 | 55.34 | 56.52 | 53.93 | 55.53 | 91,236,592 | +7.86(+16.48%) |
Jan 22, 2014 | 47.07 | 47.78 | 46.76 | 47.68 | 45,921,872 | +0.72(+1.53%) |
Jan 21, 2014 | 47.46 | 47.50 | 45.75 | 46.96 | 25,193,510 | -0.19(-0.40%) |
Jan 17, 2014 | 47.44 | 47.15 | 47.15 | 47.15 | 114,919,696 | -0.23(-0.49%) |
Jan 16, 2014 | 46.92 | 47.70 | 46.00 | 47.38 | 21,134,610 | +0.19(+0.39%) |
Jan 15, 2014 | 48.28 | 48.37 | 45.58 | 47.20 | 40,342,028 | -1.08(-2.24%) |
Jan 14, 2014 | 48.78 | 48.80 | 47.51 | 48.28 | 19,735,330 | +0.16(+0.34%) |
Jan 13, 2014 | 47.30 | 49.81 | 47.30 | 48.12 | 27,227,640 | +0.67(+1.41%) |
Jan 10, 2014 | 48.30 | 48.38 | 47.22 | 47.45 | 16,249,757 | -0.70(-1.46%) |
Jan 09, 2014 | 48.82 | 49.14 | 47.86 | 48.15 | 17,005,814 | -0.56(-1.16%) |
Jan 08, 2014 | 48.10 | 49.43 | 48.07 | 48.71 | 19,972,540 | +0.21(+0.44%) |
Jan 07, 2014 | 49.68 | 49.70 | 48.15 | 48.50 | 36,140,780 | -2.87(-5.58%) |
Jan 06, 2014 | 51.89 | 52.04 | 50.48 | 51.37 | 15,496,599 | -0.50(-0.97%) |
Jan 03, 2014 | 52.00 | 52.50 | 51.84 | 51.87 | 10,818,885 | +0.04(+0.08%) |
Jan 02, 2014 | 52.40 | 52.51 | 51.54 | 51.83 | 12,323,387 | -0.76(-1.45%) |
Dec 31, 2013 | 52.21 | 52.60 | 52.60 | 52.60 | 73,617,600 | +0.17(+0.32%) |
Dec 30, 2013 | 52.52 | 52.79 | 51.29 | 52.43 | 15,008,531 | -0.07(-0.14%) |
Dec 27, 2013 | 53.87 | 54.11 | 52.26 | 52.50 | 16,954,048 | -1.35(-2.50%) |
Dec 26, 2013 | 54.02 | 54.42 | 53.69 | 53.85 | 12,264,139 | -0.21(-0.39%) |
Dec 24, 2013 | 54.39 | 54.85 | 53.93 | 54.06 | 5,577,845 | -0.31(-0.58%) |
Dec 23, 2013 | 54.10 | 54.78 | 53.80 | 54.37 | 12,618,332 | +0.70(+1.31%) |
Dec 20, 2013 | 53.80 | 54.24 | 53.48 | 53.67 | 18,822,132 | -0.15(-0.28%) |
Dec 19, 2013 | 53.46 | 54.27 | 53.34 | 53.82 | 13,844,893 | +0.07(+0.13%) |
Dec 18, 2013 | 53.39 | 53.86 | 52.36 | 53.75 | 19,851,824 | +0.20(+0.37%) |
Dec 17, 2013 | 52.39 | 53.96 | 52.32 | 53.55 | 18,432,336 | +1.22(+2.34%) |
Dec 16, 2013 | 52.81 | 53.00 | 52.04 | 52.33 | 13,910,994 | -0.38(-0.72%) |
Dec 13, 2013 | 53.71 | 53.86 | 52.69 | 52.71 | 17,876,628 | -0.62(-1.17%) |
Dec 12, 2013 | 51.95 | 53.55 | 51.94 | 53.33 | 21,266,342 | +1.34(+2.57%) |
Dec 11, 2013 | 52.05 | 53.02 | 51.75 | 52.00 | 20,079,352 | +0.13(+0.24%) |
Dec 10, 2013 | 50.64 | 52.06 | 50.47 | 51.87 | 14,078,595 | +1.06(+2.09%) |
Dec 09, 2013 | 50.74 | 51.41 | 50.52 | 50.81 | 11,716,704 | +0.18(+0.35%) |
Dec 06, 2013 | 51.58 | 51.62 | 50.29 | 50.63 | 0 | -0.52(-1.01%) |
Dec 05, 2013 | 51.11 | 51.59 | 50.48 | 51.15 | 13,700,665 | +0.26(+0.50%) |
Dec 04, 2013 | 51.51 | 52.66 | 50.89 | 50.90 | 0 | -0.95(-1.84%) |
Dec 03, 2013 | 51.70 | 51.94 | 50.93 | 51.85 | 13,391,734 | -0.14(-0.27%) |
Dec 02, 2013 | 52.13 | 52.57 | 51.37 | 51.99 | 11,673,213 | -0.27(-0.51%) |
Nov 29, 2013 | 52.01 | 52.54 | 51.86 | 52.26 | 0 | +0.47(+0.91%) |
Nov 27, 2013 | 51.02 | 51.98 | 50.51 | 51.78 | 0 | +1.04(+2.05%) |
Nov 26, 2013 | 50.07 | 50.92 | 49.65 | 50.74 | 14,657,733 | +0.71(+1.42%) |
Nov 25, 2013 | 49.56 | 50.42 | 49.29 | 50.03 | 13,978,845 | +0.34(+0.69%) |
Nov 22, 2013 | 49.83 | 50.09 | 49.14 | 49.69 | 0 | -0.09(-0.19%) |
Nov 21, 2013 | 48.89 | 49.81 | 48.81 | 49.79 | 15,981,965 | +1.28(+2.64%) |
Nov 20, 2013 | 49.05 | 49.48 | 48.24 | 48.50 | 19,479,348 | +0.32(+0.66%) |
Nov 19, 2013 | 48.68 | 49.55 | 47.75 | 48.18 | 17,011,568 | -0.64(-1.31%) |
Nov 18, 2013 | 50.00 | 50.07 | 48.50 | 48.82 | 20,246,498 | -1.14(-2.28%) |
Nov 15, 2013 | 49.23 | 49.98 | 49.01 | 49.97 | 0 | +1.03(+2.10%) |
Nov 14, 2013 | 47.97 | 49.14 | 47.87 | 48.94 | 20,094,262 | +1.26(+2.65%) |
Nov 12, 2013 | 48.03 | 48.50 | 47.34 | 47.68 | 12,222,741 | -0.60(-1.24%) |
Nov 11, 2013 | 47.54 | 48.50 | 46.95 | 48.27 | 16,797,430 | +0.43(+0.90%) |
Nov 08, 2013 | 46.70 | 47.94 | 46.50 | 47.84 | 0 | +1.15(+2.46%) |
Nov 07, 2013 | 48.43 | 48.52 | 46.45 | 46.69 | 19,993,666 | -1.25(-2.61%) |
Nov 06, 2013 | 48.50 | 49.20 | 47.54 | 47.95 | 20,747,034 | -0.84(-1.72%) |
Nov 05, 2013 | 47.93 | 48.91 | 47.58 | 48.79 | 17,233,516 | +0.56(+1.16%) |
Nov 04, 2013 | 47.28 | 48.26 | 46.45 | 48.23 | 21,912,506 | +1.19(+2.53%) |
Nov 01, 2013 | 46.98 | 47.64 | 46.56 | 47.04 | 0 | +0.97(+2.10%) |
Oct 31, 2013 | 45.44 | 46.66 | 45.10 | 46.07 | 17,914,526 | +0.62(+1.36%) |
Oct 30, 2013 | 46.96 | 46.99 | 45.09 | 45.45 | 21,592,522 | -1.31(-2.80%) |
Oct 29, 2013 | 45.51 | 46.77 | 44.17 | 46.76 | 30,922,008 | +1.90(+4.24%) |
Oct 28, 2013 | 46.43 | 47.28 | 44.54 | 44.86 | 34,067,964 | -2.00(-4.28%) |
Oct 25, 2013 | 47.29 | 48.17 | 46.56 | 46.86 | 0 | -0.46(-0.96%) |
Oct 24, 2013 | 47.35 | 48.12 | 46.24 | 47.32 | 33,430,662 | +0.14(+0.30%) |
Oct 23, 2013 | 45.33 | 47.88 | 45.29 | 47.18 | 58,351,352 | +1.10(+2.39%) |
Oct 22, 2013 | 55.41 | 55.59 | 45.93 | 46.07 | 178,589,200 | -4.64(-9.15%) |
Oct 21, 2013 | 48.99 | 50.77 | 48.59 | 50.71 | 60,823,024 | +3.07(+6.44%) |
Oct 18, 2013 | 47.71 | 48.07 | 46.80 | 47.64 | 25,454,924 | +0.49(+1.03%) |
Oct 17, 2013 | 46.03 | 47.17 | 45.67 | 47.16 | 19,235,468 | +1.03(+2.24%) |
Oct 16, 2013 | 45.73 | 46.50 | 45.47 | 46.13 | 18,816,336 | +0.17(+0.37%) |
Oct 15, 2013 | 46.44 | 46.76 | 45.62 | 45.96 | 26,529,894 | -0.38(-0.82%) |
Oct 14, 2013 | 44.37 | 46.47 | 43.71 | 46.34 | 45,513,920 | +3.36(+7.82%) |
Oct 11, 2013 | 43.47 | 43.94 | 42.88 | 42.98 | 0 | -0.45(-1.03%) |
Oct 10, 2013 | 43.00 | 43.92 | 42.34 | 43.43 | 30,559,408 | +2.22(+5.40%) |
Oct 09, 2013 | 42.89 | 42.94 | 40.40 | 41.20 | 41,941,004 | -1.98(-4.59%) |
Oct 08, 2013 | 45.61 | 45.93 | 42.80 | 43.19 | 28,543,290 | -2.26(-4.98%) |
Oct 07, 2013 | 46.29 | 46.71 | 45.45 | 45.45 | 14,615,964 | -1.30(-2.78%) |
Oct 04, 2013 | 46.24 | 46.90 | 45.51 | 46.75 | 16,818,178 | +0.79(+1.72%) |
Oct 03, 2013 | 47.29 | 47.79 | 45.44 | 45.96 | 24,600,722 | -1.29(-2.72%) |
Oct 02, 2013 | 46.01 | 47.66 | 45.95 | 47.25 | 30,559,100 | +0.87(+1.88%) |
Oct 01, 2013 | 44.97 | 46.39 | 44.86 | 46.37 | 29,652,426 | +2.20(+4.98%) |
Sep 30, 2013 | 43.96 | 44.59 | 43.60 | 44.17 | 12,523,699 | -0.46(-1.02%) |
Sep 27, 2013 | 44.39 | 44.79 | 44.24 | 44.63 | 0 | -0.16(-0.35%) |
Sep 26, 2013 | 44.01 | 44.93 | 43.93 | 44.79 | 12,454,112 | +0.91(+2.07%) |
Sep 25, 2013 | 44.03 | 44.40 | 43.79 | 43.88 | 14,626,170 | +0.09(+0.21%) |
Sep 24, 2013 | 43.04 | 44.20 | 42.91 | 43.78 | 18,758,228 | +0.64(+1.47%) |
Sep 23, 2013 | 45.77 | 45.77 | 42.79 | 43.15 | 32,005,272 | -1.68(-3.76%) |
Sep 20, 2013 | 43.69 | 45.13 | 43.66 | 44.83 | 0 | +1.19(+2.73%) |
Sep 19, 2013 | 44.05 | 44.11 | 43.43 | 43.64 | 17,349,030 | -0.20(-0.46%) |
Sep 18, 2013 | 42.71 | 43.95 | 42.59 | 43.85 | 13,711,690 | +1.05(+2.46%) |
Sep 17, 2013 | 43.15 | 43.32 | 42.53 | 42.79 | 0 | -0.37(-0.86%) |
Sep 16, 2013 | 44.09 | 44.13 | 43.11 | 43.17 | 14,061,788 | -0.50(-1.14%) |
Sep 13, 2013 | 43.14 | 43.71 | 42.74 | 43.66 | 0 | +0.61(+1.41%) |
Sep 12, 2013 | 43.12 | 43.78 | 42.62 | 43.06 | 21,933,058 | -0.98(-2.24%) |
Sep 11, 2013 | 44.82 | 44.88 | 43.41 | 44.04 | 29,931,760 | -0.68(-1.52%) |
Sep 10, 2013 | 42.50 | 44.75 | 42.40 | 44.72 | 36,529,380 | +2.70(+6.43%) |
Sep 09, 2013 | 41.82 | 42.19 | 41.47 | 42.02 | 13,821,471 | +0.37(+0.90%) |
Sep 06, 2013 | 42.33 | 42.36 | 41.46 | 41.65 | 0 | -0.51(-1.21%) |
Sep 05, 2013 | 42.40 | 42.70 | 42.06 | 42.16 | 19,063,310 | +0.38(+0.92%) |
Sep 04, 2013 | 41.26 | 41.87 | 41.00 | 41.78 | 19,694,962 | +0.49(+1.19%) |
Sep 03, 2013 | 41.06 | 41.53 | 40.65 | 41.29 | 19,958,470 | +0.73(+1.79%) |
Aug 30, 2013 | 41.18 | 41.26 | 40.42 | 40.56 | 0 | -0.56(-1.37%) |
Aug 29, 2013 | 40.58 | 41.46 | 40.55 | 41.12 | 19,007,764 | +0.64(+1.58%) |
Aug 28, 2013 | 39.81 | 40.71 | 39.49 | 40.48 | 19,344,794 | +1.05(+2.65%) |
Aug 27, 2013 | 39.88 | 40.84 | 39.21 | 39.43 | 23,047,072 | -0.95(-2.36%) |
Aug 26, 2013 | 39.44 | 41.42 | 39.15 | 40.39 | 30,677,394 | +0.62(+1.57%) |
Aug 23, 2013 | 38.58 | 39.77 | 38.43 | 39.77 | 0 | +1.23(+3.19%) |
Aug 22, 2013 | 38.93 | 39.07 | 38.32 | 38.54 | 9,968,497 | -0.09(-0.23%) |
Aug 21, 2013 | 38.98 | 39.24 | 38.21 | 38.62 | 21,229,606 | -0.42(-1.07%) |
Aug 20, 2013 | 37.56 | 39.08 | 37.50 | 39.04 | 30,082,870 | +1.93(+5.20%) |
Aug 19, 2013 | 36.86 | 37.64 | 36.82 | 37.11 | 15,473,989 | +0.13(+0.35%) |
Aug 16, 2013 | 36.17 | 37.16 | 35.88 | 36.98 | 0 | +0.78(+2.15%) |
Aug 15, 2013 | 37.00 | 37.21 | 35.91 | 36.20 | 16,623,172 | -1.20(-3.21%) |
Aug 14, 2013 | 36.90 | 37.68 | 36.86 | 37.40 | 17,382,582 | +0.37(+1.01%) |
Aug 13, 2013 | 36.95 | 37.46 | 36.18 | 37.03 | 21,938,098 | +0.37(+1.01%) |
Aug 12, 2013 | 35.90 | 36.71 | 35.77 | 36.66 | 17,799,284 | +0.55(+1.52%) |
Aug 09, 2013 | 35.71 | 36.24 | 35.69 | 36.11 | 12,327,524 | +0.34(+0.94%) |
Aug 08, 2013 | 35.98 | 36.27 | 35.49 | 35.77 | 14,799,560 | +0.17(+0.48%) |
Aug 07, 2013 | 36.34 | 36.78 | 35.52 | 35.60 | 16,318,518 | -0.96(-2.61%) |
Aug 06, 2013 | 36.28 | 36.80 | 35.73 | 36.56 | 20,382,852 | +0.29(+0.81%) |
Aug 05, 2013 | 34.84 | 36.27 | 34.48 | 36.26 | 22,962,680 | +1.09(+3.11%) |
Aug 02, 2013 | 35.62 | 35.62 | 34.97 | 35.17 | 13,926,142 | -0.42(-1.18%) |
Aug 01, 2013 | 35.22 | 35.71 | 34.94 | 35.59 | 14,205,225 | +0.66(+1.90%) |
Jul 31, 2013 | 34.77 | 35.30 | 34.56 | 34.93 | 13,120,834 | +0.10(+0.30%) |
Jul 30, 2013 | 35.06 | 35.42 | 34.54 | 34.82 | 10,631,404 | -0.17(-0.49%) |
Jul 29, 2013 | 35.15 | 35.81 | 34.64 | 34.99 | 13,215,138 | -0.19(-0.55%) |
Jul 26, 2013 | 34.95 | 35.28 | 34.40 | 35.19 | 0 | -0.06(-0.17%) |
Jul 25, 2013 | 34.37 | 35.38 | 34.27 | 35.25 | 19,633,852 | +0.78(+2.25%) |
Jul 24, 2013 | 35.67 | 36.04 | 34.31 | 34.47 | 33,402,270 | -1.28(-3.58%) |
Jul 23, 2013 | 35.91 | 37.46 | 35.17 | 35.75 | 76,817,048 | -1.67(-4.47%) |
Jul 22, 2013 | 37.74 | 38.39 | 36.73 | 37.42 | 45,397,132 | -0.37(-0.99%) |
Jul 19, 2013 | 38.20 | 38.28 | 37.60 | 37.80 | 18,129,194 | -0.26(-0.69%) |
Jul 18, 2013 | 38.62 | 38.62 | 37.71 | 38.06 | 20,478,940 | -0.04(-0.12%) |
Jul 17, 2013 | 37.32 | 38.21 | 36.95 | 38.10 | 19,509,118 | +0.89(+2.40%) |
Jul 16, 2013 | 36.76 | 38.05 | 36.67 | 37.21 | 33,355,320 | +0.36(+0.97%) |
Jul 15, 2013 | 37.06 | 37.12 | 36.02 | 36.85 | 20,612,578 | +0.10(+0.28%) |
Jul 12, 2013 | 35.12 | 36.78 | 35.11 | 36.75 | 0 | +1.87(+5.36%) |
Jul 11, 2013 | 35.43 | 35.60 | 34.40 | 34.88 | 21,145,732 | +0.05(+0.14%) |
Jul 10, 2013 | 35.08 | 35.27 | 34.17 | 34.83 | 22,736,544 | -0.51(-1.44%) |
Jul 09, 2013 | 33.58 | 35.34 | 33.55 | 35.34 | 35,508,996 | +2.04(+6.13%) |
Jul 08, 2013 | 32.43 | 33.61 | 32.22 | 33.30 | 24,289,068 | +1.14(+3.55%) |
Jul 05, 2013 | 31.73 | 32.18 | 31.33 | 32.16 | 0 | +0.60(+1.90%) |
Jul 03, 2013 | 31.73 | 32.00 | 31.28 | 31.56 | 0 | -0.08(-0.25%) |
Jul 02, 2013 | 32.18 | 32.50 | 31.14 | 31.64 | 17,729,978 | -0.40(-1.26%) |
Jul 01, 2013 | 30.52 | 32.19 | 30.29 | 32.04 | 24,516,882 | +1.88(+6.25%) |
Jun 28, 2013 | 30.61 | 30.90 | 30.01 | 30.16 | 19,581,436 | -0.55(-1.80%) |
Jun 27, 2013 | 30.42 | 30.96 | 29.94 | 30.71 | 18,326,364 | +0.41(+1.35%) |
Jun 26, 2013 | 30.65 | 31.18 | 30.12 | 30.30 | 18,833,920 | -0.11(-0.38%) |
Jun 25, 2013 | 30.28 | 30.50 | 29.65 | 30.41 | 20,917,540 | -0.39(-1.25%) |
Jun 24, 2013 | 30.43 | 31.30 | 29.86 | 30.80 | 0 | -0.19(-0.60%) |
Jun 21, 2013 | 32.15 | 32.34 | 30.60 | 30.99 | 23,398,178 | -0.95(-2.96%) |
Jun 20, 2013 | 32.78 | 33.00 | 31.51 | 31.93 | 21,122,108 | -1.26(-3.78%) |
Jun 19, 2013 | 32.57 | 33.70 | 32.52 | 33.19 | 22,352,798 | +0.50(+1.52%) |
Jun 18, 2013 | 32.89 | 33.00 | 32.34 | 32.69 | 17,442,368 | -0.06(-0.17%) |
Jun 17, 2013 | 32.22 | 32.93 | 31.96 | 32.75 | 35,844,984 | +2.18(+7.12%) |
Jun 14, 2013 | 30.68 | 31.04 | 30.33 | 30.57 | 0 | -0.20(-0.65%) |
Jun 13, 2013 | 29.71 | 30.79 | 29.39 | 30.77 | 18,511,436 | +1.11(+3.73%) |
Jun 12, 2013 | 30.83 | 30.83 | 29.55 | 29.66 | 19,108,186 | -0.97(-3.18%) |
Jun 11, 2013 | 31.12 | 31.47 | 30.54 | 30.64 | 14,210,125 | -0.92(-2.93%) |
Jun 10, 2013 | 31.86 | 31.90 | 30.87 | 31.56 | 13,812,140 | +0.10(+0.32%) |
Jun 07, 2013 | 31.23 | 31.55 | 30.81 | 31.46 | 0 | +0.35(+1.14%) |
Jun 06, 2013 | 31.73 | 32.20 | 30.57 | 31.11 | 26,068,818 | -0.82(-2.56%) |
Jun 05, 2013 | 31.88 | 32.57 | 31.20 | 31.92 | 33,095,998 | -0.26(-0.82%) |
Jun 04, 2013 | 31.45 | 32.51 | 31.22 | 32.19 | 23,006,660 | +0.48(+1.50%) |
Jun 03, 2013 | 32.44 | 32.50 | 31.08 | 31.71 | 21,270,388 | -0.61(-1.89%) |
May 31, 2013 | 32.18 | 32.80 | 32.01 | 32.32 | 25,439,384 | +0.51(+1.61%) |
May 30, 2013 | 30.86 | 31.86 | 30.22 | 31.81 | 24,087,440 | +1.05(+3.40%) |
May 29, 2013 | 30.65 | 31.63 | 29.99 | 30.76 | 34,100,456 | +0.16(+0.54%) |
May 28, 2013 | 33.11 | 33.71 | 30.43 | 30.60 | 39,387,004 | -2.08(-6.36%) |
May 24, 2013 | 32.18 | 32.71 | 32.07 | 32.68 | 0 | +0.37(+1.13%) |
May 23, 2013 | 32.24 | 32.60 | 31.65 | 32.31 | 16,197,901 | -0.34(-1.04%) |
May 22, 2013 | 33.49 | 34.03 | 32.38 | 32.65 | 21,768,740 | -1.22(-3.60%) |
May 21, 2013 | 34.29 | 34.41 | 33.57 | 33.87 | 11,490,583 | -0.35(-1.03%) |
May 20, 2013 | 34.06 | 34.52 | 33.82 | 34.22 | 0 | +0.08(+0.23%) |
May 17, 2013 | 34.08 | 34.67 | 33.71 | 34.14 | 0 | +0.28(+0.83%) |
May 16, 2013 | 35.28 | 35.55 | 33.60 | 33.86 | 28,052,302 | -0.91(-2.62%) |
May 15, 2013 | 34.21 | 35.06 | 33.98 | 34.77 | 36,027,936 | +2.00(+6.11%) |
May 13, 2013 | 31.02 | 32.81 | 31.02 | 32.77 | 41,345,540 | +1.67(+5.37%) |
May 10, 2013 | 30.92 | 31.39 | 30.65 | 31.10 | 0 | +0.18(+0.59%) |
May 09, 2013 | 29.72 | 31.27 | 29.50 | 30.92 | 36,105,776 | +1.11(+3.74%) |
May 08, 2013 | 29.28 | 30.06 | 29.22 | 29.80 | 17,622,528 | +0.34(+1.14%) |
May 07, 2013 | 29.83 | 30.07 | 29.37 | 29.46 | 17,077,584 | -0.63(-2.11%) |
May 06, 2013 | 29.95 | 30.35 | 29.15 | 30.10 | 31,730,424 | -0.39(-1.29%) |
May 03, 2013 | 30.83 | 30.64 | 30.39 | 30.49 | 0 | -0.15(-0.48%) |
May 02, 2013 | 30.46 | 30.78 | 30.03 | 30.64 | 18,328,498 | +0.23(+0.74%) |