Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 49.94 | 50.02 | 49.70 | 49.92 | 2,958,161 | -0.05(-0.10%) |
May 29, 2014 | 50.03 | 50.05 | 49.55 | 49.97 | 2,397,875 | +0.11(+0.23%) |
May 28, 2014 | 50.21 | 50.29 | 49.82 | 49.86 | 2,376,497 | -0.15(-0.30%) |
May 27, 2014 | 49.90 | 50.22 | 49.73 | 50.01 | 2,984,887 | +0.26(+0.53%) |
May 23, 2014 | 49.52 | 49.75 | 49.75 | 49.75 | 2,235,525 | +0.24(+0.49%) |
May 22, 2014 | 49.12 | 49.75 | 49.05 | 49.50 | 1,854,630 | +0.45(+0.92%) |
May 21, 2014 | 48.98 | 49.38 | 48.84 | 49.05 | 4,087,071 | +0.15(+0.31%) |
May 20, 2014 | 49.82 | 49.91 | 48.76 | 48.90 | 3,381,011 | -1.02(-2.04%) |
May 19, 2014 | 49.57 | 50.11 | 49.56 | 49.92 | 2,785,405 | +0.13(+0.27%) |
May 16, 2014 | 49.91 | 49.95 | 49.52 | 49.79 | 4,816,679 | -0.07(-0.13%) |
May 15, 2014 | 50.14 | 50.26 | 49.32 | 49.85 | 4,171,824 | -0.49(-0.98%) |
May 14, 2014 | 50.86 | 50.92 | 50.26 | 50.35 | 2,771,537 | -0.41(-0.81%) |
May 13, 2014 | 50.84 | 51.03 | 50.66 | 50.76 | 3,541,379 | +0.04(+0.09%) |
May 12, 2014 | 50.26 | 50.78 | 50.18 | 50.71 | 3,310,114 | +0.82(+1.64%) |
May 09, 2014 | 49.91 | 50.05 | 49.47 | 49.90 | 2,470,735 | -0.07(-0.13%) |
May 08, 2014 | 49.76 | 50.38 | 49.70 | 49.96 | 3,116,818 | +0.01(+0.02%) |
May 07, 2014 | 49.75 | 50.05 | 49.37 | 49.96 | 2,934,161 | +0.48(+0.96%) |
May 06, 2014 | 50.14 | 50.25 | 49.46 | 49.48 | 4,414,957 | -0.79(-1.57%) |
May 05, 2014 | 50.03 | 50.33 | 49.71 | 50.27 | 3,516,896 | +0.07(+0.13%) |
May 02, 2014 | 50.39 | 50.68 | 50.13 | 50.20 | 3,747,238 | -0.34(-0.68%) |
May 01, 2014 | 50.64 | 50.76 | 50.24 | 50.54 | 2,904,016 | -0.14(-0.28%) |
Apr 30, 2014 | 50.50 | 50.74 | 50.26 | 50.68 | 3,117,355 | +0.10(+0.19%) |
Apr 29, 2014 | 51.02 | 51.08 | 50.27 | 50.59 | 3,425,737 | -0.13(-0.25%) |
Apr 28, 2014 | 51.13 | 51.43 | 50.19 | 50.71 | 4,163,743 | -0.16(-0.32%) |
Apr 25, 2014 | 51.56 | 51.56 | 50.80 | 50.88 | 3,988,442 | -0.79(-1.53%) |
Apr 24, 2014 | 51.89 | 51.99 | 51.57 | 51.67 | 4,700,675 | +0.07(+0.14%) |
Apr 23, 2014 | 50.98 | 51.62 | 50.88 | 51.59 | 5,483,383 | +0.52(+1.02%) |
Apr 22, 2014 | 51.00 | 51.35 | 50.79 | 51.07 | 2,709,596 | +0.08(+0.16%) |
Apr 21, 2014 | 50.78 | 51.17 | 50.68 | 50.99 | 2,442,350 | +0.11(+0.22%) |
Apr 17, 2014 | 50.40 | 50.88 | 50.88 | 50.88 | 5,307,978 | +0.62(+1.23%) |
Apr 16, 2014 | 49.78 | 50.28 | 49.69 | 50.26 | 4,266,602 | +0.79(+1.59%) |
Apr 15, 2014 | 48.55 | 49.54 | 48.43 | 49.47 | 4,781,397 | +0.88(+1.81%) |
Apr 14, 2014 | 49.06 | 49.19 | 48.15 | 48.60 | 4,544,055 | -0.02(-0.05%) |
Apr 11, 2014 | 48.10 | 49.38 | 48.10 | 48.62 | 3,817,454 | -0.48(-0.98%) |
Apr 10, 2014 | 49.84 | 50.03 | 49.02 | 49.10 | 5,070,852 | -0.78(-1.56%) |
Apr 09, 2014 | 49.78 | 49.90 | 49.32 | 49.88 | 3,619,982 | +0.33(+0.66%) |
Apr 08, 2014 | 49.44 | 49.66 | 49.15 | 49.55 | 6,522,801 | +0.13(+0.27%) |
Apr 07, 2014 | 49.96 | 50.07 | 49.41 | 49.42 | 5,000,015 | -0.59(-1.17%) |
Apr 04, 2014 | 50.72 | 50.97 | 49.98 | 50.01 | 4,204,618 | -0.50(-0.99%) |
Apr 03, 2014 | 50.59 | 50.77 | 50.27 | 50.51 | 3,068,726 | +0.07(+0.15%) |
Apr 02, 2014 | 50.05 | 50.56 | 49.97 | 50.43 | 4,067,608 | +0.39(+0.77%) |
Apr 01, 2014 | 49.54 | 50.08 | 49.54 | 50.05 | 3,721,537 | +0.39(+0.78%) |
Mar 31, 2014 | 50.02 | 50.07 | 49.54 | 49.66 | 4,141,935 | +0.03(+0.06%) |
Mar 28, 2014 | 49.41 | 49.93 | 49.21 | 49.63 | 4,229,199 | +0.42(+0.85%) |
Mar 27, 2014 | 48.74 | 49.28 | 48.34 | 49.21 | 5,895,246 | +0.34(+0.70%) |
Mar 26, 2014 | 49.44 | 49.65 | 48.86 | 48.87 | 5,216,628 | -0.45(-0.92%) |
Mar 25, 2014 | 48.86 | 49.34 | 48.83 | 49.32 | 6,650,914 | +0.71(+1.47%) |
Mar 24, 2014 | 48.65 | 48.95 | 48.27 | 48.61 | 5,628,204 | +0.03(+0.06%) |
Mar 21, 2014 | 48.21 | 49.08 | 47.93 | 48.58 | 10,703,804 | +1.31(+2.77%) |
Mar 20, 2014 | 47.22 | 47.40 | 46.97 | 47.27 | 3,775,630 | -0.03(-0.06%) |
Mar 19, 2014 | 47.59 | 47.73 | 46.93 | 47.30 | 5,551,223 | -0.18(-0.38%) |
Mar 18, 2014 | 47.46 | 47.70 | 47.38 | 47.48 | 3,521,125 | +0.16(+0.33%) |
Mar 17, 2014 | 46.82 | 47.46 | 46.82 | 47.32 | 4,258,203 | +0.82(+1.76%) |
Mar 14, 2014 | 46.76 | 46.91 | 46.40 | 46.51 | 5,970,633 | -0.34(-0.73%) |
Mar 13, 2014 | 47.91 | 48.05 | 46.66 | 46.85 | 6,116,563 | -0.73(-1.53%) |
Mar 12, 2014 | 47.60 | 47.66 | 47.35 | 47.58 | 4,079,015 | -0.30(-0.64%) |
Mar 11, 2014 | 48.42 | 48.56 | 47.68 | 47.88 | 2,730,811 | -0.39(-0.80%) |
Mar 10, 2014 | 48.86 | 48.86 | 48.15 | 48.27 | 4,160,060 | -0.50(-1.02%) |
Mar 07, 2014 | 48.58 | 48.97 | 48.55 | 48.77 | 4,305,542 | +0.41(+0.85%) |
Mar 06, 2014 | 48.40 | 48.66 | 48.32 | 48.36 | 3,309,428 | -0.01(-0.02%) |
Mar 05, 2014 | 48.41 | 48.54 | 48.29 | 48.37 | 2,982,898 | -0.04(-0.09%) |
Mar 04, 2014 | 48.65 | 48.75 | 48.16 | 48.41 | 4,306,111 | +0.57(+1.20%) |
Mar 03, 2014 | 48.17 | 48.17 | 47.54 | 47.84 | 3,552,975 | -0.68(-1.39%) |
Feb 28, 2014 | 48.60 | 48.99 | 48.28 | 48.51 | 4,565,318 | +0.01(+0.02%) |
Feb 27, 2014 | 48.48 | 48.87 | 48.29 | 48.51 | 4,158,201 | +0.01(+0.03%) |
Feb 26, 2014 | 48.13 | 48.92 | 48.01 | 48.49 | 5,400,659 | +0.51(+1.05%) |
Feb 25, 2014 | 47.83 | 48.26 | 47.62 | 47.99 | 4,058,890 | +0.17(+0.36%) |
Feb 24, 2014 | 47.49 | 48.24 | 47.15 | 47.81 | 4,783,547 | +0.67(+1.42%) |
Feb 21, 2014 | 47.35 | 47.69 | 47.15 | 47.15 | 3,995,015 | -0.10(-0.22%) |
Feb 20, 2014 | 47.12 | 47.65 | 46.86 | 47.25 | 4,530,058 | +0.22(+0.46%) |
Feb 19, 2014 | 47.29 | 47.77 | 46.97 | 47.03 | 5,233,947 | -0.39(-0.83%) |
Feb 18, 2014 | 47.90 | 47.99 | 47.40 | 47.43 | 6,666,134 | -0.53(-1.10%) |
Feb 14, 2014 | 47.87 | 47.96 | 47.96 | 47.96 | 5,946,135 | -0.02(-0.05%) |
Feb 13, 2014 | 47.99 | 48.10 | 47.54 | 47.98 | 5,653,443 | -0.42(-0.88%) |
Feb 12, 2014 | 48.16 | 48.61 | 48.06 | 48.40 | 4,675,236 | +0.44(+0.91%) |
Feb 11, 2014 | 48.05 | 48.21 | 47.66 | 47.96 | 4,393,923 | -0.03(-0.06%) |
Feb 10, 2014 | 47.95 | 48.00 | 47.62 | 47.99 | 3,538,579 | -0.15(-0.31%) |
Feb 07, 2014 | 47.54 | 48.19 | 47.44 | 48.14 | 3,543,119 | +0.92(+1.95%) |
Feb 06, 2014 | 47.10 | 47.56 | 47.06 | 47.22 | 4,209,090 | +0.13(+0.28%) |
Feb 05, 2014 | 47.10 | 47.35 | 46.73 | 47.08 | 5,340,050 | -0.22(-0.47%) |
Feb 04, 2014 | 46.91 | 48.00 | 45.97 | 47.31 | 7,449,540 | -0.14(-0.30%) |
Feb 03, 2014 | 48.64 | 48.96 | 47.39 | 47.45 | 6,375,537 | -1.25(-2.56%) |
Jan 31, 2014 | 48.30 | 49.07 | 48.24 | 48.69 | 3,489,925 | -0.47(-0.96%) |
Jan 30, 2014 | 48.83 | 49.28 | 48.54 | 49.17 | 3,799,608 | +0.67(+1.39%) |
Jan 29, 2014 | 48.52 | 48.95 | 48.38 | 48.50 | 4,974,872 | -0.49(-1.01%) |
Jan 28, 2014 | 48.52 | 49.05 | 48.47 | 48.99 | 5,115,146 | +0.61(+1.25%) |
Jan 27, 2014 | 48.16 | 48.78 | 47.74 | 48.38 | 6,041,459 | +0.19(+0.40%) |
Jan 24, 2014 | 49.14 | 49.35 | 48.19 | 48.19 | 7,506,454 | -1.54(-3.10%) |
Jan 23, 2014 | 50.54 | 50.58 | 49.56 | 49.74 | 5,910,067 | -1.19(-2.33%) |
Jan 22, 2014 | 51.39 | 51.42 | 50.59 | 50.92 | 4,000,203 | -0.44(-0.85%) |
Jan 21, 2014 | 51.23 | 51.62 | 51.07 | 51.36 | 3,195,593 | +0.32(+0.62%) |
Jan 17, 2014 | 51.49 | 51.04 | 51.04 | 51.04 | 4,870,212 | -0.61(-1.19%) |
Jan 16, 2014 | 51.47 | 51.91 | 51.35 | 51.66 | 2,801,052 | +0.13(+0.24%) |
Jan 15, 2014 | 51.11 | 51.69 | 51.10 | 51.53 | 2,827,777 | +0.42(+0.82%) |
Jan 14, 2014 | 50.48 | 51.12 | 50.30 | 51.11 | 3,765,409 | +0.86(+1.70%) |
Jan 13, 2014 | 50.53 | 51.16 | 50.16 | 50.25 | 4,765,893 | -0.37(-0.73%) |
Jan 10, 2014 | 50.61 | 50.89 | 50.16 | 50.62 | 4,833,944 | +0.21(+0.41%) |
Jan 09, 2014 | 50.87 | 51.50 | 50.23 | 50.42 | 4,646,876 | -0.21(-0.41%) |
Jan 08, 2014 | 50.85 | 50.95 | 50.40 | 50.62 | 3,737,440 | -0.26(-0.51%) |
Jan 07, 2014 | 50.96 | 51.05 | 50.55 | 50.88 | 4,097,377 | +0.04(+0.07%) |
Jan 06, 2014 | 51.53 | 51.60 | 50.70 | 50.84 | 3,370,016 | -0.38(-0.75%) |
Jan 03, 2014 | 51.41 | 51.62 | 51.13 | 51.23 | 2,212,889 | +0.05(+0.10%) |
Jan 02, 2014 | 51.57 | 51.72 | 51.03 | 51.18 | 2,438,772 | -0.65(-1.25%) |
Dec 31, 2013 | 51.91 | 51.83 | 51.83 | 51.83 | 2,255,748 | -0.06(-0.11%) |
Dec 30, 2013 | 51.84 | 52.18 | 51.75 | 51.88 | 1,547,081 | +0.04(+0.07%) |
Dec 27, 2013 | 51.86 | 52.04 | 51.70 | 51.85 | 1,319,445 | +0.08(+0.16%) |
Dec 26, 2013 | 51.63 | 51.89 | 51.49 | 51.77 | 1,728,197 | +0.25(+0.49%) |
Dec 24, 2013 | 51.31 | 51.57 | 51.16 | 51.52 | 1,139,034 | +0.29(+0.56%) |
Dec 23, 2013 | 51.37 | 51.47 | 51.08 | 51.23 | 2,331,089 | +0.02(+0.04%) |
Dec 20, 2013 | 50.81 | 51.36 | 50.73 | 51.21 | 7,458,088 | +0.50(+0.99%) |
Dec 19, 2013 | 50.19 | 50.81 | 49.96 | 50.70 | 4,645,805 | +0.52(+1.04%) |
Dec 18, 2013 | 49.28 | 50.19 | 48.73 | 50.18 | 3,721,553 | +1.10(+2.24%) |
Dec 17, 2013 | 49.40 | 49.64 | 49.05 | 49.08 | 3,770,735 | -0.32(-0.64%) |
Dec 16, 2013 | 49.12 | 49.74 | 48.91 | 49.40 | 5,273,673 | +0.51(+1.04%) |
Dec 13, 2013 | 49.23 | 49.34 | 48.78 | 48.89 | 3,639,180 | -0.30(-0.62%) |
Dec 12, 2013 | 48.94 | 49.37 | 48.86 | 49.19 | 3,310,712 | +0.16(+0.32%) |
Dec 11, 2013 | 49.76 | 49.87 | 48.90 | 49.03 | 4,003,151 | -0.84(-1.69%) |
Dec 10, 2013 | 49.80 | 50.14 | 49.70 | 49.88 | 3,128,296 | -0.07(-0.15%) |
Dec 09, 2013 | 49.71 | 50.02 | 49.64 | 49.95 | 2,715,134 | +0.34(+0.68%) |
Dec 06, 2013 | 49.23 | 49.71 | 49.12 | 49.61 | 4,094,341 | +0.54(+1.10%) |
Dec 05, 2013 | 48.98 | 49.22 | 48.75 | 49.07 | 2,932,419 | -0.01(-0.02%) |
Dec 04, 2013 | 48.99 | 49.51 | 48.72 | 49.08 | 2,789,627 | -0.18(-0.36%) |
Dec 03, 2013 | 49.22 | 49.50 | 48.95 | 49.26 | 4,726,002 | -0.04(-0.09%) |
Dec 02, 2013 | 49.47 | 49.73 | 49.25 | 49.30 | 3,258,055 | -0.17(-0.34%) |
Nov 29, 2013 | 49.99 | 50.05 | 49.44 | 49.47 | 1,458,951 | -0.39(-0.78%) |
Nov 27, 2013 | 49.74 | 49.94 | 49.67 | 49.86 | 1,784,722 | +0.21(+0.42%) |
Nov 26, 2013 | 49.48 | 49.96 | 49.48 | 49.65 | 2,715,302 | +0.18(+0.36%) |
Nov 25, 2013 | 50.39 | 50.39 | 49.35 | 49.48 | 4,883,773 | -0.74(-1.47%) |
Nov 22, 2013 | 50.11 | 50.25 | 49.82 | 50.22 | 2,580,212 | +0.21(+0.41%) |
Nov 21, 2013 | 49.67 | 50.05 | 49.62 | 50.01 | 2,872,273 | +0.47(+0.94%) |
Nov 20, 2013 | 50.06 | 50.16 | 49.39 | 49.54 | 2,957,492 | -0.20(-0.40%) |
Nov 19, 2013 | 49.91 | 50.10 | 49.64 | 49.74 | 2,815,643 | -0.17(-0.34%) |
Nov 18, 2013 | 50.30 | 50.42 | 49.80 | 49.91 | 3,293,679 | -0.28(-0.56%) |
Nov 15, 2013 | 50.40 | 50.54 | 49.81 | 50.19 | 5,079,214 | +0.56(+1.13%) |
Nov 14, 2013 | 49.40 | 49.84 | 49.35 | 49.63 | 4,499,681 | +0.27(+0.54%) |
Nov 13, 2013 | 48.35 | 49.37 | 48.35 | 49.37 | 3,342,875 | +0.72(+1.49%) |
Nov 12, 2013 | 48.94 | 49.13 | 48.57 | 48.64 | 4,187,006 | -0.48(-0.97%) |
Nov 11, 2013 | 49.08 | 49.23 | 48.95 | 49.12 | 2,743,340 | -0.01(-0.03%) |
Nov 08, 2013 | 48.43 | 49.19 | 48.42 | 49.13 | 3,717,513 | +0.68(+1.39%) |
Nov 07, 2013 | 49.31 | 49.49 | 48.31 | 48.46 | 6,978,019 | -1.00(-2.02%) |
Nov 06, 2013 | 49.33 | 49.52 | 48.89 | 49.46 | 3,754,122 | +0.41(+0.84%) |
Nov 05, 2013 | 48.73 | 49.41 | 48.47 | 49.05 | 4,338,471 | -0.38(-0.77%) |
Nov 04, 2013 | 49.49 | 49.57 | 49.29 | 49.43 | 3,161,645 | +0.25(+0.51%) |
Nov 01, 2013 | 49.35 | 49.43 | 48.83 | 49.18 | 4,331,337 | +0.04(+0.09%) |
Oct 31, 2013 | 49.08 | 49.52 | 48.87 | 49.13 | 3,268,948 | +0.05(+0.10%) |
Oct 30, 2013 | 49.44 | 49.49 | 49.00 | 49.08 | 3,286,032 | -0.36(-0.73%) |
Oct 29, 2013 | 49.35 | 49.44 | 48.94 | 49.44 | 2,979,635 | +0.20(+0.40%) |
Oct 28, 2013 | 49.30 | 49.34 | 49.00 | 49.24 | 2,608,714 | -0.07(-0.15%) |
Oct 25, 2013 | 48.97 | 49.32 | 48.71 | 49.32 | 3,359,954 | +0.51(+1.04%) |
Oct 24, 2013 | 48.75 | 49.01 | 48.70 | 48.81 | 2,775,628 | +0.04(+0.09%) |
Oct 23, 2013 | 48.65 | 48.83 | 48.38 | 48.77 | 3,735,322 | +0.05(+0.11%) |
Oct 22, 2013 | 48.58 | 49.16 | 48.52 | 48.72 | 3,141,538 | +0.34(+0.70%) |
Oct 21, 2013 | 48.17 | 48.56 | 48.06 | 48.38 | 3,210,841 | +0.22(+0.46%) |
Oct 18, 2013 | 47.94 | 48.25 | 47.73 | 48.16 | 6,366,168 | +0.32(+0.66%) |
Oct 17, 2013 | 47.34 | 47.91 | 47.34 | 47.84 | 4,132,204 | +0.34(+0.73%) |
Oct 16, 2013 | 47.84 | 47.99 | 47.45 | 47.50 | 3,933,927 | -0.02(-0.05%) |
Oct 15, 2013 | 47.84 | 47.96 | 47.50 | 47.52 | 4,664,652 | -0.61(-1.27%) |
Oct 14, 2013 | 47.66 | 48.16 | 47.62 | 48.13 | 2,402,034 | +0.18(+0.38%) |
Oct 11, 2013 | 47.58 | 48.00 | 47.51 | 47.95 | 2,819,851 | +0.27(+0.57%) |
Oct 10, 2013 | 46.81 | 47.71 | 46.76 | 47.67 | 4,842,127 | +1.32(+2.85%) |
Oct 09, 2013 | 46.21 | 46.61 | 46.02 | 46.35 | 4,736,634 | +0.15(+0.32%) |
Oct 08, 2013 | 46.74 | 46.91 | 46.17 | 46.21 | 4,425,385 | -0.54(-1.16%) |
Oct 07, 2013 | 46.46 | 47.15 | 46.39 | 46.75 | 2,660,877 | -0.18(-0.39%) |
Oct 04, 2013 | 46.80 | 47.06 | 46.60 | 46.93 | 3,715,649 | +0.18(+0.38%) |
Oct 03, 2013 | 47.15 | 47.29 | 46.33 | 46.76 | 5,018,974 | -0.51(-1.09%) |
Oct 02, 2013 | 47.45 | 47.67 | 47.07 | 47.27 | 5,536,236 | -0.47(-0.98%) |
Oct 01, 2013 | 47.48 | 48.00 | 47.32 | 47.74 | 4,092,702 | +0.27(+0.57%) |
Sep 30, 2013 | 47.15 | 47.68 | 47.07 | 47.47 | 4,526,600 | -0.15(-0.31%) |
Sep 27, 2013 | 47.78 | 47.82 | 47.50 | 47.62 | 4,720,875 | -0.38(-0.79%) |
Sep 26, 2013 | 47.65 | 48.03 | 47.63 | 48.00 | 3,421,306 | +0.41(+0.86%) |
Sep 25, 2013 | 47.85 | 47.94 | 47.59 | 47.59 | 4,165,939 | -0.07(-0.15%) |
Sep 24, 2013 | 47.69 | 48.13 | 47.62 | 47.66 | 5,304,197 | +0.00(+0.00%) |
Sep 23, 2013 | 47.53 | 48.10 | 47.53 | 47.66 | 4,368,284 | +0.03(+0.06%) |
Sep 20, 2013 | 48.76 | 48.79 | 47.63 | 47.63 | 7,912,831 | -1.16(-2.38%) |
Sep 19, 2013 | 48.33 | 49.00 | 48.33 | 48.79 | 4,340,257 | +0.59(+1.23%) |
Sep 18, 2013 | 47.47 | 48.37 | 47.39 | 48.20 | 3,955,232 | +0.59(+1.23%) |
Sep 17, 2013 | 47.36 | 47.67 | 47.18 | 47.61 | 3,156,189 | +0.26(+0.56%) |
Sep 16, 2013 | 47.67 | 47.67 | 47.26 | 47.34 | 3,841,093 | +0.36(+0.77%) |
Sep 13, 2013 | 46.72 | 47.14 | 46.64 | 46.98 | 4,142,136 | +0.32(+0.68%) |
Sep 12, 2013 | 46.58 | 47.05 | 46.52 | 46.67 | 3,208,713 | +0.01(+0.03%) |
Sep 11, 2013 | 46.69 | 46.88 | 46.35 | 46.65 | 3,379,058 | -0.05(-0.11%) |
Sep 10, 2013 | 46.30 | 46.83 | 46.24 | 46.71 | 5,070,193 | +0.85(+1.86%) |
Sep 09, 2013 | 45.24 | 46.05 | 45.23 | 45.85 | 3,922,355 | +0.76(+1.68%) |
Sep 06, 2013 | 45.45 | 45.67 | 44.81 | 45.10 | 5,416,029 | -0.15(-0.32%) |
Sep 05, 2013 | 44.97 | 45.52 | 44.81 | 45.25 | 3,666,526 | +0.25(+0.55%) |
Sep 04, 2013 | 44.51 | 45.19 | 44.43 | 45.00 | 5,171,931 | +0.46(+1.04%) |
Sep 03, 2013 | 44.80 | 45.22 | 44.37 | 44.53 | 4,420,303 | +0.24(+0.55%) |
Aug 30, 2013 | 44.70 | 44.70 | 44.12 | 44.29 | 3,329,724 | -0.18(-0.40%) |
Aug 29, 2013 | 44.26 | 44.81 | 44.15 | 44.47 | 2,164,452 | +0.09(+0.20%) |
Aug 28, 2013 | 44.43 | 44.83 | 44.35 | 44.38 | 3,596,005 | -0.07(-0.15%) |
Aug 27, 2013 | 44.79 | 44.89 | 44.39 | 44.45 | 3,930,169 | -0.86(-1.89%) |
Aug 26, 2013 | 45.53 | 45.77 | 45.22 | 45.30 | 2,358,978 | -0.15(-0.34%) |
Aug 23, 2013 | 45.59 | 45.63 | 45.24 | 45.46 | 2,479,710 | -0.05(-0.11%) |
Aug 22, 2013 | 44.89 | 45.72 | 44.78 | 45.51 | 3,720,658 | +0.84(+1.89%) |
Aug 21, 2013 | 44.84 | 45.26 | 44.62 | 44.67 | 4,511,060 | -0.50(-1.10%) |
Aug 20, 2013 | 44.88 | 45.35 | 44.62 | 45.17 | 3,377,898 | +0.32(+0.72%) |
Aug 19, 2013 | 44.91 | 45.08 | 44.75 | 44.84 | 2,701,872 | -0.11(-0.24%) |
Aug 16, 2013 | 44.51 | 45.13 | 44.49 | 44.95 | 3,723,224 | +0.29(+0.64%) |
Aug 15, 2013 | 45.09 | 45.20 | 44.45 | 44.67 | 4,510,024 | -0.87(-1.92%) |
Aug 14, 2013 | 45.43 | 45.77 | 45.43 | 45.54 | 4,283,404 | +0.05(+0.11%) |
Aug 13, 2013 | 45.58 | 45.85 | 45.28 | 45.49 | 3,423,979 | -0.07(-0.14%) |
Aug 12, 2013 | 44.86 | 45.67 | 44.86 | 45.55 | 5,000,977 | +0.44(+0.97%) |
Aug 09, 2013 | 45.38 | 45.54 | 44.89 | 45.12 | 4,635,079 | -0.30(-0.66%) |
Aug 08, 2013 | 45.18 | 45.60 | 45.15 | 45.42 | 4,677,963 | +0.49(+1.09%) |
Aug 07, 2013 | 45.39 | 45.47 | 44.61 | 44.93 | 5,262,203 | -0.55(-1.20%) |
Aug 06, 2013 | 45.00 | 45.58 | 44.68 | 45.47 | 4,969,431 | +0.04(+0.08%) |
Aug 05, 2013 | 45.42 | 45.68 | 45.32 | 45.44 | 3,929,945 | -0.15(-0.34%) |
Aug 02, 2013 | 45.31 | 45.59 | 45.04 | 45.59 | 5,228,322 | +0.00(+0.00%) |
Aug 01, 2013 | 45.17 | 45.70 | 45.03 | 45.59 | 5,516,680 | +0.86(+1.92%) |
Jul 31, 2013 | 44.19 | 45.05 | 44.10 | 44.73 | 6,817,980 | +0.64(+1.45%) |
Jul 30, 2013 | 43.83 | 44.13 | 43.77 | 44.09 | 4,069,365 | +0.52(+1.19%) |
Jul 29, 2013 | 43.45 | 43.83 | 43.44 | 43.57 | 2,340,620 | -0.01(-0.03%) |
Jul 26, 2013 | 43.26 | 43.61 | 43.18 | 43.59 | 2,783,944 | +0.04(+0.08%) |
Jul 25, 2013 | 43.55 | 43.56 | 43.18 | 43.55 | 4,840,060 | -0.18(-0.42%) |
Jul 24, 2013 | 44.13 | 44.13 | 43.48 | 43.73 | 3,199,896 | -0.17(-0.38%) |
Jul 23, 2013 | 43.92 | 44.10 | 43.80 | 43.90 | 2,944,650 | -0.02(-0.05%) |
Jul 22, 2013 | 43.88 | 44.42 | 42.86 | 43.92 | 7,859,124 | +1.06(+2.48%) |
Jul 19, 2013 | 42.07 | 42.86 | 41.95 | 42.86 | 6,617,879 | +0.77(+1.84%) |
Jul 18, 2013 | 41.79 | 42.25 | 41.65 | 42.08 | 3,556,115 | +0.31(+0.75%) |
Jul 17, 2013 | 41.95 | 41.95 | 41.65 | 41.77 | 2,184,884 | +0.07(+0.17%) |
Jul 16, 2013 | 41.90 | 41.96 | 41.52 | 41.70 | 3,524,427 | -0.12(-0.28%) |
Jul 15, 2013 | 41.72 | 42.10 | 41.71 | 41.81 | 3,536,176 | +0.11(+0.26%) |
Jul 12, 2013 | 42.03 | 42.15 | 41.39 | 41.71 | 5,425,838 | -0.47(-1.12%) |
Jul 11, 2013 | 42.24 | 42.28 | 42.00 | 42.18 | 3,784,688 | +0.56(+1.35%) |
Jul 10, 2013 | 41.99 | 42.09 | 41.49 | 41.62 | 4,059,350 | -0.37(-0.89%) |
Jul 09, 2013 | 41.81 | 42.12 | 41.70 | 41.99 | 3,486,139 | +0.65(+1.57%) |
Jul 08, 2013 | 41.46 | 41.84 | 41.25 | 41.34 | 4,019,673 | +0.21(+0.51%) |
Jul 05, 2013 | 40.54 | 41.20 | 40.12 | 41.13 | 4,570,940 | +0.90(+2.25%) |
Jul 03, 2013 | 40.13 | 40.31 | 39.88 | 40.23 | 2,906,615 | -0.16(-0.40%) |
Jul 02, 2013 | 40.37 | 40.92 | 40.26 | 40.39 | 5,176,812 | +0.04(+0.11%) |
Jul 01, 2013 | 39.78 | 40.58 | 39.76 | 40.34 | 3,773,602 | +0.59(+1.49%) |
Jun 28, 2013 | 40.25 | 40.36 | 39.69 | 39.75 | 7,077,318 | -0.62(-1.53%) |
Jun 27, 2013 | 40.65 | 40.78 | 40.28 | 40.37 | 3,746,782 | +0.06(+0.14%) |
Jun 26, 2013 | 40.39 | 40.56 | 39.88 | 40.31 | 4,348,809 | +0.35(+0.88%) |
Jun 25, 2013 | 39.74 | 40.13 | 39.67 | 39.96 | 4,912,853 | +0.60(+1.54%) |
Jun 24, 2013 | 39.45 | 39.69 | 38.94 | 39.36 | 5,714,922 | -0.55(-1.39%) |
Jun 21, 2013 | 39.93 | 40.12 | 39.45 | 39.91 | 6,713,235 | +0.28(+0.70%) |
Jun 20, 2013 | 40.67 | 40.72 | 39.56 | 39.64 | 8,022,964 | -1.48(-3.60%) |
Jun 19, 2013 | 41.71 | 41.89 | 41.10 | 41.12 | 3,332,266 | -0.68(-1.62%) |
Jun 18, 2013 | 41.27 | 41.97 | 41.26 | 41.79 | 3,819,675 | +0.57(+1.38%) |
Jun 17, 2013 | 41.31 | 41.38 | 41.00 | 41.22 | 4,025,155 | +0.31(+0.75%) |
Jun 14, 2013 | 41.28 | 41.49 | 40.86 | 40.92 | 3,192,916 | -0.44(-1.07%) |
Jun 13, 2013 | 40.73 | 41.48 | 40.45 | 41.36 | 3,267,027 | +0.63(+1.54%) |
Jun 12, 2013 | 41.40 | 41.52 | 40.69 | 40.74 | 4,165,843 | -0.39(-0.96%) |
Jun 11, 2013 | 41.30 | 41.50 | 41.03 | 41.13 | 3,517,411 | -0.77(-1.84%) |
Jun 10, 2013 | 42.24 | 42.24 | 41.66 | 41.90 | 3,702,090 | -0.10(-0.24%) |
Jun 07, 2013 | 41.45 | 42.04 | 41.21 | 42.00 | 4,651,933 | +0.95(+2.33%) |
Jun 06, 2013 | 40.84 | 41.10 | 40.63 | 41.05 | 4,646,589 | +0.27(+0.66%) |
Jun 05, 2013 | 41.52 | 41.58 | 40.56 | 40.78 | 5,902,797 | -0.87(-2.10%) |
Jun 04, 2013 | 42.03 | 42.37 | 41.36 | 41.65 | 4,370,480 | -0.44(-1.04%) |