Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.23 | 47.56 | 47.15 | 47.32 | 12,998,552 | -0.01(-0.03%) |
Apr 29, 2014 | 47.15 | 47.65 | 47.12 | 47.33 | 13,658,969 | +0.29(+0.62%) |
Apr 28, 2014 | 46.59 | 47.16 | 46.47 | 47.04 | 25,952,810 | +0.58(+1.25%) |
Apr 25, 2014 | 46.71 | 47.59 | 46.37 | 46.46 | 40,950,272 | -2.45(-5.00%) |
Apr 24, 2014 | 48.99 | 49.16 | 48.48 | 48.90 | 13,817,420 | +0.14(+0.28%) |
Apr 23, 2014 | 49.11 | 49.11 | 48.57 | 48.77 | 9,433,215 | -0.27(-0.55%) |
Apr 22, 2014 | 48.89 | 49.18 | 48.70 | 49.03 | 10,487,424 | +0.20(+0.40%) |
Apr 21, 2014 | 48.80 | 48.92 | 48.67 | 48.84 | 10,718,444 | +0.28(+0.57%) |
Apr 17, 2014 | 49.12 | 48.56 | 48.56 | 48.56 | 57,226,124 | -0.33(-0.67%) |
Apr 16, 2014 | 48.34 | 48.94 | 47.99 | 48.89 | 16,935,940 | +1.24(+2.60%) |
Apr 15, 2014 | 47.60 | 47.86 | 46.51 | 47.65 | 20,531,760 | +0.71(+1.51%) |
Apr 14, 2014 | 46.66 | 47.16 | 46.24 | 46.94 | 22,397,026 | +1.02(+2.23%) |
Apr 11, 2014 | 46.53 | 46.71 | 45.50 | 45.92 | 32,052,292 | -1.15(-2.44%) |
Apr 10, 2014 | 48.63 | 48.82 | 46.74 | 47.07 | 21,829,262 | -1.40(-2.89%) |
Apr 09, 2014 | 47.78 | 48.52 | 47.32 | 48.47 | 20,491,428 | +1.16(+2.44%) |
Apr 08, 2014 | 47.36 | 48.09 | 47.17 | 47.31 | 23,273,690 | -0.19(-0.40%) |
Apr 07, 2014 | 48.29 | 48.44 | 46.94 | 47.50 | 42,950,712 | -1.00(-2.07%) |
Apr 04, 2014 | 50.34 | 50.37 | 48.05 | 48.50 | 26,210,854 | -1.71(-3.40%) |
Apr 03, 2014 | 50.39 | 50.51 | 49.83 | 50.21 | 15,212,682 | +0.08(+0.16%) |
Apr 02, 2014 | 50.16 | 50.56 | 49.83 | 50.13 | 10,000,843 | -0.01(-0.02%) |
Apr 01, 2014 | 50.69 | 50.95 | 50.10 | 50.14 | 9,731,071 | -0.27(-0.54%) |
Mar 31, 2014 | 49.69 | 50.41 | 49.43 | 50.41 | 12,436,281 | +0.88(+1.78%) |
Mar 28, 2014 | 50.09 | 50.52 | 49.16 | 49.53 | 16,004,221 | -0.86(-1.71%) |
Mar 27, 2014 | 50.18 | 50.48 | 49.75 | 50.39 | 11,220,701 | +0.02(+0.04%) |
Mar 26, 2014 | 51.36 | 51.42 | 50.37 | 50.37 | 11,366,640 | -0.64(-1.25%) |
Mar 25, 2014 | 51.89 | 52.09 | 51.00 | 51.00 | 12,492,831 | -0.55(-1.06%) |
Mar 24, 2014 | 52.64 | 52.83 | 51.17 | 51.55 | 19,512,002 | -0.61(-1.17%) |
Mar 21, 2014 | 52.07 | 54.34 | 51.31 | 52.16 | 40,784,636 | +0.36(+0.70%) |
Mar 20, 2014 | 52.34 | 52.34 | 51.59 | 51.80 | 12,728,454 | -0.47(-0.89%) |
Mar 19, 2014 | 52.92 | 53.03 | 51.84 | 52.27 | 8,414,167 | -0.60(-1.14%) |
Mar 18, 2014 | 52.45 | 52.96 | 52.14 | 52.87 | 8,858,543 | +0.61(+1.18%) |
Mar 17, 2014 | 51.84 | 52.28 | 51.70 | 52.26 | 9,420,279 | +0.70(+1.36%) |
Mar 14, 2014 | 51.52 | 51.83 | 51.04 | 51.56 | 14,662,251 | -0.00(-0.00%) |
Mar 13, 2014 | 52.93 | 53.13 | 51.48 | 51.56 | 12,825,315 | -1.24(-2.35%) |
Mar 12, 2014 | 52.81 | 53.17 | 52.61 | 52.80 | 10,057,055 | -0.25(-0.48%) |
Mar 11, 2014 | 52.77 | 53.34 | 52.46 | 53.05 | 11,842,888 | +0.39(+0.75%) |
Mar 10, 2014 | 52.66 | 52.86 | 52.48 | 52.66 | 7,868,729 | -0.01(-0.03%) |
Mar 07, 2014 | 52.53 | 52.71 | 52.20 | 52.67 | 9,604,329 | +0.40(+0.76%) |
Mar 06, 2014 | 52.25 | 52.79 | 52.15 | 52.28 | 9,762,283 | +0.25(+0.47%) |
Mar 05, 2014 | 52.69 | 52.73 | 51.91 | 52.03 | 12,073,967 | -0.63(-1.19%) |
Mar 04, 2014 | 52.58 | 52.77 | 51.98 | 52.66 | 15,933,840 | +0.95(+1.83%) |
Mar 03, 2014 | 52.13 | 52.32 | 51.28 | 51.71 | 17,579,258 | -1.05(-1.99%) |
Feb 28, 2014 | 52.89 | 53.24 | 51.54 | 52.76 | 14,994,855 | -0.08(-0.15%) |
Feb 27, 2014 | 52.82 | 53.20 | 52.68 | 52.84 | 8,668,122 | +0.04(+0.08%) |
Feb 26, 2014 | 53.06 | 53.22 | 52.60 | 52.80 | 11,147,152 | -0.23(-0.44%) |
Feb 25, 2014 | 52.82 | 53.35 | 52.66 | 53.04 | 12,138,396 | +0.21(+0.41%) |
Feb 24, 2014 | 52.26 | 53.11 | 52.16 | 52.82 | 11,639,316 | +0.66(+1.27%) |
Feb 21, 2014 | 52.25 | 52.47 | 52.07 | 52.16 | 9,782,049 | -0.02(-0.04%) |
Feb 20, 2014 | 52.35 | 52.54 | 51.98 | 52.18 | 9,425,521 | -0.10(-0.19%) |
Feb 19, 2014 | 52.75 | 53.20 | 52.24 | 52.28 | 9,978,731 | -0.51(-0.96%) |
Feb 18, 2014 | 52.89 | 53.36 | 52.69 | 52.79 | 14,372,313 | +0.01(+0.03%) |
Feb 14, 2014 | 52.37 | 52.78 | 52.78 | 52.78 | 54,305,724 | +0.46(+0.87%) |
Feb 13, 2014 | 52.04 | 52.49 | 51.95 | 52.32 | 14,086,996 | -0.03(-0.05%) |
Feb 12, 2014 | 52.18 | 52.52 | 52.05 | 52.35 | 15,683,915 | +0.45(+0.87%) |
Feb 11, 2014 | 51.62 | 52.03 | 51.37 | 51.90 | 10,505,825 | +0.42(+0.81%) |
Feb 10, 2014 | 51.79 | 51.85 | 51.35 | 51.48 | 11,049,302 | -0.29(-0.55%) |
Feb 07, 2014 | 51.40 | 51.82 | 50.99 | 51.77 | 13,473,742 | +0.65(+1.26%) |
Feb 06, 2014 | 50.44 | 51.12 | 50.37 | 51.12 | 13,623,349 | +0.79(+1.58%) |
Feb 05, 2014 | 49.78 | 50.59 | 49.75 | 50.33 | 14,479,839 | +0.25(+0.50%) |
Feb 04, 2014 | 49.99 | 50.39 | 49.34 | 50.08 | 15,972,265 | +0.25(+0.50%) |
Feb 03, 2014 | 50.54 | 50.85 | 49.50 | 49.83 | 23,196,526 | -0.46(-0.91%) |
Jan 31, 2014 | 50.45 | 51.10 | 50.21 | 50.29 | 26,209,292 | -1.27(-2.47%) |
Jan 30, 2014 | 52.70 | 52.75 | 50.49 | 51.56 | 21,421,234 | +0.88(+1.73%) |
Jan 29, 2014 | 51.14 | 51.53 | 50.54 | 50.68 | 17,990,800 | -0.90(-1.74%) |
Jan 28, 2014 | 50.80 | 51.90 | 50.75 | 51.58 | 19,100,812 | +1.11(+2.19%) |
Jan 27, 2014 | 51.84 | 51.84 | 50.21 | 50.47 | 20,841,780 | -1.17(-2.27%) |
Jan 24, 2014 | 52.85 | 52.98 | 51.65 | 51.65 | 17,237,620 | -1.63(-3.07%) |
Jan 23, 2014 | 54.08 | 54.23 | 53.14 | 53.28 | 14,631,691 | -1.11(-2.03%) |
Jan 22, 2014 | 54.25 | 54.58 | 54.08 | 54.39 | 7,768,672 | +0.25(+0.46%) |
Jan 21, 2014 | 54.71 | 54.97 | 53.88 | 54.14 | 21,151,896 | -0.06(-0.11%) |
Jan 17, 2014 | 51.83 | 54.20 | 54.20 | 54.20 | 164,268,832 | +2.43(+4.69%) |
Jan 16, 2014 | 52.10 | 52.23 | 51.65 | 51.77 | 14,469,416 | -0.46(-0.89%) |
Jan 15, 2014 | 51.97 | 52.50 | 51.78 | 52.23 | 12,085,744 | +0.26(+0.50%) |
Jan 14, 2014 | 51.06 | 51.97 | 51.03 | 51.97 | 11,620,647 | +0.88(+1.71%) |
Jan 13, 2014 | 51.83 | 52.33 | 51.03 | 51.10 | 14,514,381 | -0.52(-1.01%) |
Jan 10, 2014 | 51.78 | 51.99 | 51.36 | 51.62 | 6,887,557 | -0.18(-0.35%) |
Jan 09, 2014 | 52.18 | 52.41 | 51.74 | 51.80 | 8,980,459 | -0.07(-0.14%) |
Jan 08, 2014 | 51.68 | 52.05 | 51.50 | 51.87 | 9,067,533 | +0.17(+0.32%) |
Jan 07, 2014 | 51.53 | 51.85 | 51.46 | 51.71 | 8,758,525 | +0.39(+0.76%) |
Jan 06, 2014 | 51.63 | 51.89 | 51.26 | 51.31 | 9,182,019 | -0.31(-0.60%) |
Jan 03, 2014 | 51.76 | 51.93 | 51.41 | 51.62 | 8,364,385 | +0.04(+0.07%) |
Jan 02, 2014 | 51.71 | 51.83 | 51.24 | 51.59 | 11,402,688 | -0.39(-0.75%) |
Dec 31, 2013 | 51.71 | 51.98 | 51.98 | 51.98 | 27,625,184 | +0.41(+0.80%) |
Dec 30, 2013 | 51.49 | 51.73 | 51.28 | 51.57 | 6,361,567 | +0.29(+0.56%) |
Dec 27, 2013 | 51.59 | 51.68 | 51.16 | 51.28 | 5,615,301 | -0.12(-0.24%) |
Dec 26, 2013 | 51.12 | 51.41 | 51.12 | 51.40 | 5,246,480 | +0.34(+0.67%) |
Dec 24, 2013 | 51.00 | 51.26 | 50.66 | 51.06 | 5,577,435 | +0.16(+0.32%) |
Dec 23, 2013 | 50.65 | 51.08 | 50.55 | 50.89 | 8,561,365 | +0.48(+0.95%) |
Dec 20, 2013 | 50.57 | 50.93 | 50.40 | 50.41 | 24,919,488 | -0.03(-0.05%) |
Dec 19, 2013 | 50.08 | 50.86 | 50.08 | 50.44 | 14,205,768 | +0.17(+0.34%) |
Dec 18, 2013 | 49.74 | 50.30 | 49.02 | 50.27 | 17,286,166 | +0.49(+0.98%) |
Dec 17, 2013 | 48.73 | 49.91 | 48.52 | 49.78 | 22,104,006 | +1.28(+2.65%) |
Dec 16, 2013 | 48.56 | 49.15 | 48.39 | 48.49 | 15,760,582 | +0.09(+0.19%) |
Dec 13, 2013 | 47.74 | 48.55 | 47.60 | 48.40 | 18,943,000 | +0.91(+1.93%) |
Dec 12, 2013 | 47.85 | 48.00 | 47.27 | 47.49 | 12,272,185 | -0.52(-1.08%) |
Dec 11, 2013 | 46.92 | 48.53 | 46.92 | 48.01 | 43,157,756 | +1.45(+3.12%) |
Dec 10, 2013 | 46.90 | 47.08 | 46.55 | 46.55 | 16,744,325 | -0.50(-1.07%) |
Dec 09, 2013 | 47.10 | 47.32 | 47.00 | 47.06 | 13,565,951 | -0.07(-0.14%) |
Dec 06, 2013 | 47.55 | 47.58 | 46.92 | 47.12 | 9,756,311 | +0.04(+0.08%) |
Dec 05, 2013 | 47.20 | 47.37 | 47.04 | 47.08 | 14,195,366 | -0.24(-0.51%) |
Dec 04, 2013 | 47.10 | 47.46 | 46.94 | 47.32 | 12,572,834 | +0.23(+0.49%) |
Dec 03, 2013 | 46.67 | 47.29 | 46.67 | 47.09 | 18,206,574 | -0.79(-1.65%) |
Dec 02, 2013 | 47.64 | 48.20 | 47.64 | 47.88 | 9,130,696 | +0.39(+0.82%) |
Nov 29, 2013 | 47.74 | 47.87 | 47.49 | 47.49 | 4,432,924 | -0.12(-0.26%) |
Nov 27, 2013 | 47.50 | 47.81 | 47.39 | 47.62 | 6,361,276 | +0.11(+0.23%) |
Nov 26, 2013 | 47.31 | 47.53 | 47.06 | 47.51 | 12,020,493 | +0.37(+0.79%) |
Nov 25, 2013 | 47.27 | 47.30 | 46.99 | 47.14 | 7,220,851 | -0.04(-0.09%) |
Nov 22, 2013 | 47.08 | 47.23 | 46.65 | 47.18 | 8,730,632 | +0.12(+0.25%) |
Nov 21, 2013 | 46.52 | 47.15 | 46.09 | 47.06 | 13,683,591 | +0.81(+1.76%) |
Nov 20, 2013 | 46.17 | 46.73 | 46.14 | 46.25 | 10,921,317 | +0.17(+0.37%) |
Nov 19, 2013 | 46.77 | 46.78 | 45.94 | 46.08 | 15,480,020 | -0.59(-1.26%) |
Nov 18, 2013 | 47.15 | 47.32 | 46.51 | 46.66 | 17,541,276 | -0.49(-1.04%) |
Nov 15, 2013 | 46.63 | 47.28 | 46.62 | 47.15 | 13,271,509 | +0.43(+0.92%) |
Nov 14, 2013 | 46.67 | 46.74 | 46.40 | 46.72 | 11,682,783 | +0.46(+1.00%) |
Nov 12, 2013 | 46.38 | 46.47 | 45.93 | 46.26 | 9,661,705 | -0.23(-0.50%) |
Nov 11, 2013 | 46.34 | 46.59 | 46.25 | 46.49 | 8,984,966 | +0.23(+0.49%) |
Nov 08, 2013 | 45.67 | 46.30 | 45.67 | 46.26 | 12,282,497 | +0.51(+1.12%) |
Nov 07, 2013 | 46.65 | 46.75 | 45.75 | 45.75 | 11,607,352 | -0.68(-1.47%) |
Nov 06, 2013 | 46.37 | 46.71 | 46.05 | 46.43 | 9,514,093 | +0.38(+0.84%) |
Nov 05, 2013 | 45.58 | 46.19 | 45.49 | 46.05 | 11,831,790 | +0.22(+0.48%) |
Nov 04, 2013 | 46.59 | 46.66 | 45.77 | 45.83 | 11,875,998 | -0.64(-1.38%) |
Nov 01, 2013 | 46.42 | 46.89 | 46.32 | 46.47 | 14,196,670 | +0.58(+1.27%) |
Oct 31, 2013 | 45.97 | 46.40 | 45.32 | 45.88 | 25,695,338 | -1.67(-3.51%) |
Oct 30, 2013 | 47.80 | 47.80 | 47.04 | 47.55 | 12,598,325 | -0.10(-0.21%) |
Oct 29, 2013 | 47.47 | 47.89 | 47.47 | 47.65 | 9,209,185 | +0.27(+0.57%) |
Oct 28, 2013 | 47.49 | 47.71 | 47.23 | 47.38 | 7,344,598 | +0.00(+0.01%) |
Oct 25, 2013 | 47.53 | 47.57 | 47.02 | 47.38 | 11,807,449 | +0.04(+0.07%) |
Oct 24, 2013 | 46.63 | 47.45 | 46.57 | 47.34 | 9,520,608 | +0.94(+2.02%) |
Oct 23, 2013 | 46.35 | 46.45 | 46.00 | 46.40 | 8,008,218 | -0.25(-0.55%) |
Oct 22, 2013 | 46.67 | 47.29 | 46.55 | 46.66 | 13,075,868 | -0.01(-0.03%) |
Oct 21, 2013 | 46.91 | 47.05 | 46.49 | 46.67 | 12,347,523 | -0.10(-0.20%) |
Oct 18, 2013 | 46.36 | 46.89 | 45.95 | 46.77 | 15,417,740 | +0.51(+1.09%) |
Oct 17, 2013 | 45.65 | 46.37 | 45.60 | 46.26 | 13,499,563 | +0.62(+1.35%) |
Oct 16, 2013 | 44.89 | 45.68 | 44.76 | 45.64 | 11,125,793 | +0.99(+2.23%) |
Oct 15, 2013 | 45.04 | 45.36 | 44.65 | 44.65 | 11,323,451 | -0.48(-1.07%) |
Oct 14, 2013 | 44.41 | 45.21 | 44.33 | 45.13 | 9,560,761 | +0.29(+0.65%) |
Oct 11, 2013 | 44.05 | 44.84 | 43.75 | 44.84 | 12,767,785 | +0.74(+1.68%) |
Oct 10, 2013 | 43.38 | 44.12 | 43.29 | 44.10 | 11,643,017 | +1.21(+2.82%) |
Oct 09, 2013 | 42.79 | 43.09 | 42.02 | 42.89 | 14,410,385 | +0.31(+0.72%) |
Oct 08, 2013 | 43.45 | 43.95 | 42.58 | 42.59 | 18,900,070 | -0.89(-2.04%) |
Oct 07, 2013 | 43.85 | 43.85 | 43.47 | 43.47 | 12,605,012 | -0.97(-2.18%) |
Oct 04, 2013 | 44.01 | 44.60 | 43.86 | 44.44 | 10,037,853 | +0.43(+0.97%) |
Oct 03, 2013 | 44.79 | 44.82 | 43.80 | 44.01 | 21,051,562 | -0.74(-1.65%) |
Oct 02, 2013 | 44.77 | 45.03 | 44.56 | 44.75 | 9,299,384 | -0.33(-0.72%) |
Oct 01, 2013 | 44.63 | 45.17 | 44.34 | 45.08 | 10,019,212 | +0.04(+0.09%) |
Sep 27, 2013 | 44.79 | 45.19 | 44.75 | 45.04 | 7,777,787 | -0.12(-0.26%) |
Sep 26, 2013 | 44.90 | 45.38 | 44.72 | 45.16 | 9,993,251 | +0.47(+1.04%) |
Sep 25, 2013 | 45.09 | 45.26 | 44.49 | 44.69 | 11,343,931 | -0.42(-0.92%) |
Sep 24, 2013 | 45.78 | 45.91 | 44.94 | 45.11 | 16,056,825 | -0.68(-1.48%) |
Sep 23, 2013 | 46.19 | 46.86 | 45.73 | 45.78 | 20,854,432 | -0.60(-1.30%) |
Sep 20, 2013 | 45.56 | 46.39 | 45.23 | 46.39 | 61,857,656 | +0.96(+2.12%) |
Sep 19, 2013 | 45.39 | 46.19 | 45.26 | 45.43 | 14,824,427 | +0.25(+0.55%) |
Sep 18, 2013 | 44.43 | 45.26 | 44.37 | 45.18 | 11,149,020 | +0.48(+1.07%) |
Sep 17, 2013 | 44.17 | 44.77 | 43.99 | 44.70 | 11,143,521 | +0.52(+1.17%) |
Sep 16, 2013 | 44.53 | 44.53 | 44.07 | 44.18 | 12,208,037 | +0.09(+0.20%) |
Sep 13, 2013 | 43.28 | 44.16 | 43.21 | 44.09 | 17,580,492 | +0.92(+2.13%) |
Sep 12, 2013 | 43.50 | 43.82 | 43.18 | 43.18 | 15,032,762 | -0.29(-0.67%) |
Sep 11, 2013 | 43.16 | 43.52 | 42.67 | 43.47 | 11,793,617 | +0.40(+0.93%) |
Sep 10, 2013 | 42.56 | 43.08 | 42.31 | 43.07 | 20,876,150 | +1.41(+3.38%) |
Sep 09, 2013 | 41.36 | 41.68 | 41.36 | 41.66 | 11,429,818 | +0.44(+1.06%) |
Sep 06, 2013 | 41.14 | 41.50 | 40.84 | 41.22 | 7,176,665 | +0.11(+0.26%) |
Sep 05, 2013 | 41.09 | 41.23 | 40.88 | 41.11 | 7,936,775 | +0.00(+0.01%) |
Sep 04, 2013 | 41.27 | 41.50 | 40.89 | 41.11 | 10,450,541 | -0.19(-0.47%) |
Sep 03, 2013 | 41.07 | 41.62 | 40.89 | 41.30 | 13,430,877 | +0.61(+1.49%) |
Aug 30, 2013 | 40.92 | 40.95 | 40.55 | 40.69 | 10,593,970 | -0.22(-0.54%) |
Aug 29, 2013 | 40.85 | 41.36 | 40.78 | 40.91 | 9,931,671 | +0.04(+0.09%) |
Aug 28, 2013 | 40.45 | 41.01 | 40.45 | 40.88 | 16,793,392 | +0.24(+0.60%) |
Aug 27, 2013 | 40.36 | 40.85 | 40.26 | 40.64 | 13,656,185 | -0.19(-0.47%) |
Aug 26, 2013 | 41.87 | 41.87 | 40.82 | 40.83 | 14,763,803 | -0.96(-2.29%) |
Aug 23, 2013 | 42.09 | 42.13 | 41.44 | 41.79 | 10,510,814 | +0.04(+0.10%) |
Aug 22, 2013 | 41.91 | 42.33 | 41.30 | 41.74 | 11,333,824 | +0.12(+0.30%) |
Aug 21, 2013 | 40.42 | 42.35 | 40.25 | 41.62 | 33,135,060 | +1.21(+2.98%) |
Aug 20, 2013 | 40.74 | 40.89 | 40.34 | 40.41 | 15,147,131 | -0.41(-1.01%) |
Aug 19, 2013 | 40.21 | 41.27 | 40.18 | 40.82 | 12,839,321 | +0.43(+1.07%) |
Aug 16, 2013 | 40.53 | 40.77 | 40.29 | 40.39 | 13,516,999 | -0.19(-0.46%) |
Aug 15, 2013 | 41.40 | 41.41 | 40.47 | 40.58 | 18,517,364 | -1.03(-2.48%) |
Aug 14, 2013 | 41.88 | 42.34 | 41.61 | 41.61 | 16,433,530 | -0.19(-0.45%) |
Aug 13, 2013 | 42.09 | 42.13 | 41.67 | 41.80 | 12,228,818 | -0.12(-0.29%) |
Aug 12, 2013 | 41.84 | 41.97 | 41.60 | 41.92 | 14,602,158 | -0.01(-0.03%) |
Aug 09, 2013 | 42.16 | 42.29 | 41.87 | 41.93 | 10,751,812 | -0.23(-0.54%) |
Aug 08, 2013 | 42.54 | 42.57 | 41.96 | 42.16 | 10,319,385 | -0.14(-0.34%) |
Aug 07, 2013 | 42.30 | 42.44 | 41.95 | 42.30 | 16,676,965 | -0.35(-0.82%) |
Aug 06, 2013 | 42.96 | 42.98 | 42.17 | 42.65 | 21,268,534 | -0.38(-0.89%) |
Aug 05, 2013 | 42.91 | 43.17 | 42.63 | 43.03 | 12,306,425 | +0.13(+0.29%) |
Aug 02, 2013 | 42.35 | 42.93 | 42.17 | 42.91 | 23,261,926 | +1.13(+2.70%) |
Aug 01, 2013 | 42.39 | 42.39 | 40.41 | 41.78 | 79,618,088 | +0.50(+1.22%) |
Jul 31, 2013 | 45.18 | 45.45 | 39.87 | 41.28 | 96,513,248 | -3.37(-7.54%) |
Jul 30, 2013 | 44.94 | 45.05 | 44.58 | 44.64 | 14,913,445 | -0.12(-0.28%) |
Jul 29, 2013 | 44.97 | 45.12 | 44.60 | 44.77 | 6,192,743 | -0.29(-0.64%) |
Jul 26, 2013 | 45.24 | 45.38 | 44.73 | 45.05 | 9,338,379 | -0.33(-0.72%) |
Jul 25, 2013 | 44.54 | 45.71 | 44.54 | 45.38 | 23,502,372 | +1.83(+4.21%) |
Jul 24, 2013 | 44.26 | 44.27 | 43.30 | 43.55 | 15,001,361 | -0.43(-0.97%) |
Jul 23, 2013 | 44.48 | 44.65 | 43.97 | 43.98 | 12,553,261 | -0.62(-1.38%) |
Jul 22, 2013 | 44.33 | 44.61 | 44.14 | 44.59 | 8,501,457 | +0.30(+0.68%) |
Jul 19, 2013 | 44.56 | 44.77 | 44.17 | 44.29 | 9,703,736 | -0.25(-0.57%) |
Jul 18, 2013 | 44.36 | 44.63 | 44.30 | 44.54 | 6,364,377 | +0.31(+0.70%) |
Jul 17, 2013 | 43.94 | 44.30 | 43.87 | 44.23 | 10,963,905 | +0.07(+0.16%) |
Jul 16, 2013 | 44.35 | 44.48 | 44.00 | 44.16 | 8,051,434 | -0.20(-0.46%) |
Jul 15, 2013 | 44.66 | 44.73 | 44.26 | 44.37 | 15,575,659 | -0.11(-0.25%) |
Jul 12, 2013 | 44.28 | 44.48 | 44.11 | 44.48 | 8,354,046 | +0.18(+0.40%) |
Jul 11, 2013 | 44.15 | 44.32 | 43.73 | 44.30 | 15,262,756 | +0.76(+1.75%) |
Jul 10, 2013 | 43.69 | 43.80 | 43.33 | 43.54 | 16,821,566 | -0.12(-0.27%) |
Jul 09, 2013 | 44.06 | 44.20 | 43.52 | 43.66 | 25,017,666 | -0.21(-0.48%) |
Jul 08, 2013 | 44.68 | 44.95 | 43.86 | 43.86 | 18,219,094 | -0.63(-1.41%) |
Jul 05, 2013 | 44.04 | 44.51 | 43.72 | 44.49 | 9,121,209 | +0.87(+2.00%) |
Jul 03, 2013 | 42.95 | 43.71 | 42.89 | 43.62 | 4,859,494 | +0.42(+0.97%) |
Jul 02, 2013 | 43.16 | 43.62 | 42.97 | 43.20 | 9,385,266 | +0.00(+0.01%) |
Jul 01, 2013 | 42.89 | 43.72 | 42.82 | 43.19 | 12,452,502 | +0.58(+1.35%) |
Jun 28, 2013 | 42.97 | 43.08 | 42.49 | 42.62 | 13,570,638 | +0.02(+0.05%) |
Jun 26, 2013 | 42.42 | 42.71 | 42.09 | 42.59 | 11,141,813 | +0.51(+1.21%) |
Jun 25, 2013 | 41.93 | 42.30 | 41.63 | 42.09 | 13,638,430 | +0.51(+1.23%) |
Jun 24, 2013 | 41.54 | 41.85 | 40.97 | 41.57 | 16,646,004 | -0.29(-0.69%) |
Jun 21, 2013 | 41.98 | 42.33 | 41.70 | 41.86 | 19,216,472 | +0.24(+0.58%) |
Jun 20, 2013 | 42.33 | 42.55 | 41.62 | 41.62 | 16,655,876 | -0.97(-2.28%) |
Jun 19, 2013 | 42.97 | 43.17 | 42.57 | 42.59 | 13,101,131 | -0.32(-0.75%) |
Jun 18, 2013 | 42.38 | 43.20 | 42.38 | 42.91 | 8,124,933 | +0.39(+0.91%) |
Jun 17, 2013 | 42.52 | 42.84 | 42.33 | 42.52 | 15,843,717 | +0.33(+0.78%) |
Jun 14, 2013 | 42.45 | 42.55 | 42.00 | 42.19 | 7,962,047 | -0.31(-0.72%) |
Jun 13, 2013 | 41.78 | 42.62 | 41.68 | 42.50 | 10,463,377 | +0.72(+1.73%) |
Jun 12, 2013 | 42.13 | 42.13 | 41.68 | 41.78 | 10,714,668 | -0.12(-0.28%) |
Jun 11, 2013 | 42.10 | 42.43 | 41.87 | 41.90 | 8,422,284 | -0.62(-1.46%) |
Jun 10, 2013 | 42.10 | 42.71 | 41.89 | 42.52 | 14,777,913 | +0.56(+1.33%) |
Jun 07, 2013 | 42.13 | 42.21 | 41.87 | 41.96 | 14,900,559 | +0.14(+0.33%) |
Jun 06, 2013 | 41.20 | 41.84 | 41.14 | 41.82 | 15,722,503 | +0.50(+1.20%) |
Jun 05, 2013 | 41.95 | 42.02 | 41.24 | 41.33 | 13,053,999 | -0.70(-1.65%) |
Jun 04, 2013 | 41.84 | 42.38 | 41.67 | 42.02 | 14,502,613 | +0.00(+0.01%) |
Jun 03, 2013 | 41.68 | 42.13 | 41.40 | 42.02 | 16,333,045 | +0.48(+1.15%) |
May 31, 2013 | 42.11 | 42.30 | 41.53 | 41.54 | 13,416,869 | -0.67(-1.60%) |
May 30, 2013 | 41.59 | 42.44 | 41.59 | 42.22 | 10,321,318 | +0.67(+1.62%) |
May 29, 2013 | 41.79 | 42.02 | 41.53 | 41.54 | 8,030,058 | -0.44(-1.05%) |
May 28, 2013 | 42.54 | 42.57 | 41.90 | 41.98 | 10,652,781 | -0.10(-0.23%) |
May 24, 2013 | 41.48 | 42.23 | 41.25 | 42.08 | 13,192,756 | +0.55(+1.32%) |
May 23, 2013 | 41.60 | 41.86 | 41.30 | 41.53 | 18,050,706 | -0.48(-1.13%) |
May 22, 2013 | 42.46 | 43.01 | 42.00 | 42.01 | 20,974,786 | -0.33(-0.78%) |
May 21, 2013 | 42.34 | 42.60 | 42.07 | 42.34 | 14,397,021 | -0.01(-0.03%) |
May 20, 2013 | 42.89 | 43.12 | 42.16 | 42.35 | 22,718,452 | -0.69(-1.60%) |
May 17, 2013 | 42.18 | 43.04 | 42.10 | 43.04 | 14,205,807 | +1.11(+2.65%) |
May 16, 2013 | 42.38 | 42.38 | 41.92 | 41.93 | 10,626,122 | -0.46(-1.08%) |
May 15, 2013 | 41.97 | 42.40 | 41.90 | 42.39 | 14,604,405 | +0.68(+1.63%) |
May 13, 2013 | 41.63 | 42.06 | 41.52 | 41.71 | 13,384,931 | +0.04(+0.10%) |
May 10, 2013 | 41.65 | 41.73 | 41.39 | 41.67 | 14,844,118 | +0.04(+0.10%) |
May 09, 2013 | 41.78 | 41.93 | 41.54 | 41.63 | 12,335,238 | -0.16(-0.38%) |
May 08, 2013 | 41.83 | 41.84 | 41.42 | 41.78 | 15,496,955 | -0.12(-0.29%) |
May 07, 2013 | 41.84 | 41.92 | 41.31 | 41.91 | 12,737,560 | +0.21(+0.50%) |
May 06, 2013 | 41.80 | 42.14 | 41.52 | 41.70 | 14,024,592 | -0.15(-0.36%) |
May 03, 2013 | 41.25 | 42.15 | 40.88 | 41.85 | 16,116,761 | +0.96(+2.36%) |
May 02, 2013 | 39.63 | 41.88 | 39.63 | 40.88 | 32,901,684 | +2.19(+5.65%) |