Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 68.43 | 68.70 | 67.14 | 67.36 | 18,183,614 | -1.65(-2.39%) |
Jul 30, 2014 | 69.39 | 69.42 | 68.84 | 69.01 | 14,626,149 | +0.59(+0.86%) |
Jul 29, 2014 | 67.77 | 68.57 | 67.40 | 68.42 | 19,020,144 | +1.13(+1.67%) |
Jul 28, 2014 | 66.30 | 67.50 | 66.17 | 67.30 | 19,120,306 | +1.19(+1.80%) |
Jul 25, 2014 | 66.72 | 66.75 | 65.27 | 66.11 | 17,758,510 | -0.52(-0.77%) |
Jul 24, 2014 | 67.37 | 68.41 | 66.14 | 66.62 | 31,992,866 | +0.15(+0.22%) |
Jul 23, 2014 | 66.30 | 66.76 | 65.70 | 66.47 | 23,052,898 | +0.74(+1.13%) |
Jul 22, 2014 | 65.72 | 66.15 | 65.18 | 65.73 | 16,702,627 | +0.35(+0.53%) |
Jul 21, 2014 | 66.08 | 66.95 | 65.35 | 65.39 | 18,760,840 | -0.24(-0.37%) |
Jul 18, 2014 | 63.08 | 66.04 | 62.77 | 65.63 | 17,995,032 | +3.03(+4.84%) |
Jul 17, 2014 | 63.58 | 64.88 | 62.36 | 62.60 | 20,294,386 | -1.42(-2.22%) |
Jul 16, 2014 | 65.78 | 65.79 | 63.15 | 64.02 | 19,366,500 | -1.47(-2.25%) |
Jul 15, 2014 | 66.25 | 66.74 | 64.89 | 65.49 | 18,691,244 | -0.63(-0.95%) |
Jul 14, 2014 | 65.58 | 66.42 | 65.37 | 66.11 | 14,541,851 | +0.82(+1.26%) |
Jul 11, 2014 | 65.41 | 66.21 | 64.94 | 65.29 | 15,316,548 | -0.15(-0.24%) |
Jul 10, 2014 | 64.15 | 65.67 | 63.51 | 65.44 | 12,912,748 | +0.19(+0.29%) |
Jul 09, 2014 | 64.20 | 65.46 | 64.16 | 65.25 | 14,109,493 | +1.16(+1.80%) |
Jul 08, 2014 | 63.90 | 64.40 | 63.30 | 64.10 | 15,910,469 | -0.07(-0.11%) |
Jul 07, 2014 | 64.80 | 65.19 | 64.01 | 64.17 | 15,575,753 | -0.51(-0.78%) |
Jul 03, 2014 | 64.53 | 64.68 | 64.68 | 64.68 | 12,402,596 | +0.59(+0.92%) |
Jul 02, 2014 | 62.95 | 64.66 | 62.82 | 64.09 | 18,915,032 | +1.33(+2.12%) |
Jul 01, 2014 | 61.35 | 62.90 | 61.31 | 62.76 | 15,705,720 | +1.75(+2.87%) |
Jun 30, 2014 | 60.96 | 62.14 | 60.80 | 61.01 | 14,786,676 | -0.02(-0.04%) |
Jun 27, 2014 | 60.50 | 61.35 | 60.08 | 61.03 | 14,133,398 | +0.56(+0.92%) |
Jun 26, 2014 | 60.26 | 60.49 | 59.53 | 60.47 | 9,395,013 | +0.28(+0.46%) |
Jun 25, 2014 | 59.50 | 60.23 | 59.31 | 60.19 | 11,714,118 | +0.73(+1.22%) |
Jun 24, 2014 | 59.56 | 60.37 | 59.20 | 59.46 | 9,884,263 | +0.01(+0.01%) |
Jun 23, 2014 | 59.80 | 60.50 | 59.29 | 59.45 | 10,109,862 | -0.29(-0.49%) |
Jun 20, 2014 | 58.97 | 60.01 | 58.63 | 59.75 | 19,084,128 | +1.04(+1.78%) |
Jun 19, 2014 | 58.48 | 59.23 | 58.04 | 58.70 | 14,903,019 | +0.23(+0.39%) |
Jun 18, 2014 | 58.76 | 58.86 | 58.00 | 58.48 | 14,170,299 | -0.24(-0.40%) |
Jun 17, 2014 | 59.40 | 59.51 | 58.54 | 58.71 | 15,137,372 | -0.72(-1.21%) |
Jun 16, 2014 | 59.51 | 59.89 | 59.17 | 59.43 | 9,950,189 | +0.04(+0.06%) |
Jun 13, 2014 | 59.37 | 59.68 | 58.77 | 59.40 | 10,459,690 | +0.10(+0.17%) |
Jun 12, 2014 | 59.45 | 60.02 | 59.11 | 59.29 | 9,619,287 | -0.18(-0.30%) |
Jun 11, 2014 | 58.39 | 60.19 | 58.35 | 59.47 | 16,108,049 | +0.94(+1.61%) |
Jun 10, 2014 | 58.34 | 58.82 | 57.94 | 58.53 | 15,327,338 | -2.10(-3.46%) |
Jun 06, 2014 | 61.25 | 61.25 | 60.13 | 60.62 | 12,374,208 | -0.30(-0.50%) |
Jun 05, 2014 | 61.41 | 61.41 | 60.67 | 60.93 | 11,447,239 | -0.16(-0.27%) |
Jun 04, 2014 | 60.53 | 61.29 | 60.35 | 61.09 | 12,280,275 | +0.35(+0.57%) |
Jun 03, 2014 | 59.80 | 60.94 | 59.76 | 60.74 | 11,161,867 | +0.74(+1.23%) |
Jun 02, 2014 | 59.84 | 60.19 | 59.42 | 60.01 | 10,324,651 | +0.25(+0.42%) |
May 30, 2014 | 60.17 | 60.41 | 59.21 | 59.76 | 15,028,189 | -0.64(-1.06%) |
May 29, 2014 | 60.34 | 60.82 | 60.20 | 60.40 | 10,728,719 | +0.16(+0.27%) |
May 28, 2014 | 60.35 | 60.98 | 60.15 | 60.23 | 11,581,420 | -0.22(-0.37%) |
May 27, 2014 | 60.40 | 61.04 | 59.69 | 60.46 | 14,940,529 | +0.90(+1.51%) |
May 23, 2014 | 60.65 | 59.56 | 59.56 | 59.56 | 18,466,428 | -1.65(-2.70%) |
May 22, 2014 | 60.07 | 61.59 | 60.01 | 61.21 | 10,862,678 | +1.01(+1.68%) |
May 21, 2014 | 59.79 | 60.32 | 59.37 | 60.20 | 12,283,654 | +0.49(+0.83%) |
May 20, 2014 | 60.37 | 60.68 | 59.40 | 59.70 | 14,312,589 | -0.67(-1.11%) |
May 19, 2014 | 59.39 | 60.41 | 59.23 | 60.37 | 13,793,862 | +0.92(+1.55%) |
May 16, 2014 | 59.09 | 59.48 | 58.29 | 59.45 | 14,307,383 | +0.52(+0.87%) |
May 15, 2014 | 59.62 | 59.91 | 58.47 | 58.94 | 17,226,616 | -0.64(-1.07%) |
May 14, 2014 | 59.16 | 60.05 | 58.58 | 59.58 | 14,558,555 | +0.49(+0.83%) |
May 13, 2014 | 59.23 | 59.39 | 58.87 | 59.09 | 11,557,206 | -0.04(-0.06%) |
May 12, 2014 | 59.03 | 59.40 | 58.26 | 59.12 | 15,263,140 | +0.43(+0.74%) |
May 09, 2014 | 57.99 | 58.71 | 57.39 | 58.69 | 12,254,802 | +0.76(+1.31%) |
May 08, 2014 | 58.04 | 59.07 | 57.54 | 57.93 | 18,693,992 | -0.03(-0.05%) |
May 07, 2014 | 58.13 | 58.30 | 56.51 | 57.96 | 19,846,960 | +0.33(+0.57%) |
May 06, 2014 | 58.67 | 58.81 | 57.56 | 57.63 | 14,680,136 | -1.11(-1.89%) |
May 05, 2014 | 56.46 | 58.80 | 56.39 | 58.74 | 18,907,456 | +1.56(+2.73%) |
May 02, 2014 | 58.35 | 58.50 | 56.40 | 57.18 | 22,799,762 | -0.96(-1.66%) |
May 01, 2014 | 57.85 | 58.78 | 57.27 | 58.14 | 21,670,734 | +0.39(+0.68%) |
Apr 30, 2014 | 56.03 | 57.88 | 55.55 | 57.75 | 27,367,412 | +1.66(+2.95%) |
Apr 29, 2014 | 54.94 | 56.20 | 54.45 | 56.10 | 21,518,788 | +1.59(+2.92%) |
Apr 28, 2014 | 55.08 | 56.51 | 53.55 | 54.51 | 30,544,924 | +0.13(+0.24%) |
Apr 25, 2014 | 54.47 | 55.10 | 54.03 | 54.38 | 30,889,892 | -0.13(-0.24%) |
Apr 24, 2014 | 55.14 | 55.19 | 52.71 | 54.51 | 30,012,696 | +0.16(+0.30%) |
Apr 23, 2014 | 55.72 | 55.83 | 54.27 | 54.35 | 48,002,824 | +0.74(+1.37%) |
Apr 22, 2014 | 53.61 | 53.91 | 52.87 | 53.61 | 36,203,792 | +0.93(+1.76%) |
Apr 21, 2014 | 51.79 | 52.97 | 51.07 | 52.68 | 24,369,336 | +1.18(+2.29%) |
Apr 17, 2014 | 51.04 | 51.51 | 51.51 | 51.51 | 23,848,710 | +0.53(+1.04%) |
Apr 16, 2014 | 51.01 | 51.43 | 50.29 | 50.98 | 23,374,234 | +0.82(+1.63%) |
Apr 15, 2014 | 49.70 | 50.87 | 48.26 | 50.16 | 29,618,042 | +1.02(+2.07%) |
Apr 14, 2014 | 49.88 | 50.32 | 48.37 | 49.15 | 24,434,722 | +0.56(+1.15%) |
Apr 11, 2014 | 47.23 | 50.73 | 46.72 | 48.59 | 48,917,704 | +0.40(+0.84%) |
Apr 10, 2014 | 52.10 | 52.41 | 47.69 | 48.18 | 58,477,888 | -3.80(-7.32%) |
Apr 09, 2014 | 51.88 | 52.46 | 51.40 | 51.99 | 28,096,168 | +0.47(+0.91%) |
Apr 08, 2014 | 52.77 | 52.77 | 50.98 | 51.51 | 34,311,548 | -1.63(-3.07%) |
Apr 07, 2014 | 52.92 | 54.25 | 52.04 | 53.15 | 21,783,820 | +0.02(+0.04%) |
Apr 04, 2014 | 55.12 | 55.37 | 52.63 | 53.13 | 26,352,620 | -1.32(-2.43%) |
Apr 03, 2014 | 55.30 | 55.32 | 53.19 | 54.45 | 21,646,916 | +0.03(+0.05%) |
Apr 02, 2014 | 55.30 | 55.37 | 53.97 | 54.42 | 21,648,458 | +0.24(+0.43%) |
Apr 01, 2014 | 53.97 | 54.36 | 53.08 | 54.19 | 26,451,540 | +2.05(+3.92%) |
Mar 31, 2014 | 50.90 | 52.24 | 50.90 | 52.14 | 25,245,906 | +1.70(+3.37%) |
Mar 28, 2014 | 51.96 | 52.32 | 49.76 | 50.44 | 39,746,128 | -2.10(-4.00%) |
Mar 27, 2014 | 53.26 | 53.97 | 51.94 | 52.55 | 24,099,456 | -1.01(-1.88%) |
Mar 26, 2014 | 54.24 | 55.19 | 53.55 | 53.55 | 21,279,338 | -0.18(-0.34%) |
Mar 25, 2014 | 53.42 | 54.67 | 52.91 | 53.74 | 26,014,334 | +0.66(+1.25%) |
Mar 24, 2014 | 53.38 | 53.63 | 50.63 | 53.07 | 39,796,228 | +0.04(+0.08%) |
Mar 21, 2014 | 55.68 | 56.07 | 52.13 | 53.03 | 50,263,284 | -2.54(-4.57%) |
Mar 20, 2014 | 56.29 | 56.40 | 55.08 | 55.57 | 16,480,288 | -0.75(-1.33%) |
Mar 19, 2014 | 57.54 | 57.84 | 55.93 | 56.32 | 15,151,241 | -0.91(-1.58%) |
Mar 18, 2014 | 55.58 | 57.44 | 55.56 | 57.22 | 14,001,821 | +1.71(+3.08%) |
Mar 17, 2014 | 55.89 | 56.56 | 55.25 | 55.52 | 19,118,630 | +0.29(+0.53%) |
Mar 14, 2014 | 56.65 | 56.73 | 54.86 | 55.22 | 25,515,700 | -2.18(-3.79%) |
Mar 13, 2014 | 59.06 | 59.21 | 57.07 | 57.40 | 14,400,761 | -1.26(-2.14%) |
Mar 12, 2014 | 58.39 | 59.09 | 57.85 | 58.66 | 13,138,623 | -0.09(-0.15%) |
Mar 11, 2014 | 59.12 | 59.29 | 58.37 | 58.75 | 14,362,811 | -0.29(-0.49%) |
Mar 10, 2014 | 58.42 | 59.09 | 57.65 | 59.03 | 11,769,425 | +0.48(+0.82%) |
Mar 07, 2014 | 59.76 | 59.86 | 57.25 | 58.56 | 27,817,440 | -0.25(-0.43%) |
Mar 06, 2014 | 61.24 | 61.38 | 57.76 | 58.81 | 29,802,936 | -2.17(-3.56%) |
Mar 05, 2014 | 61.09 | 61.40 | 60.87 | 60.98 | 8,905,086 | -0.05(-0.08%) |
Mar 04, 2014 | 60.97 | 61.34 | 60.75 | 61.03 | 11,169,408 | +1.10(+1.83%) |
Mar 03, 2014 | 60.92 | 61.00 | 59.60 | 59.93 | 16,334,413 | -0.99(-1.62%) |
Feb 28, 2014 | 61.65 | 61.96 | 60.19 | 60.92 | 16,998,904 | -0.63(-1.03%) |
Feb 27, 2014 | 61.55 | 61.81 | 60.71 | 61.55 | 14,951,672 | -0.12(-0.19%) |
Feb 26, 2014 | 61.85 | 62.18 | 61.30 | 61.67 | 16,175,088 | -0.10(-0.17%) |
Feb 25, 2014 | 61.91 | 62.46 | 61.12 | 61.77 | 11,346,462 | +0.28(+0.45%) |
Feb 24, 2014 | 61.04 | 61.85 | 60.77 | 61.49 | 12,363,897 | +0.72(+1.19%) |
Feb 21, 2014 | 61.47 | 61.53 | 60.76 | 60.77 | 14,972,636 | -0.16(-0.27%) |
Feb 20, 2014 | 60.85 | 61.22 | 60.25 | 60.93 | 12,175,011 | +0.08(+0.13%) |
Feb 19, 2014 | 61.55 | 61.66 | 60.56 | 60.85 | 13,250,029 | -0.82(-1.32%) |
Feb 18, 2014 | 60.28 | 61.79 | 60.10 | 61.67 | 20,408,720 | +1.91(+3.20%) |
Feb 14, 2014 | 60.93 | 59.76 | 59.76 | 59.76 | 14,168,784 | -0.99(-1.62%) |
Feb 13, 2014 | 59.68 | 60.79 | 59.53 | 60.74 | 12,137,832 | +0.40(+0.67%) |
Feb 12, 2014 | 60.52 | 61.02 | 60.05 | 60.34 | 12,896,994 | +0.15(+0.24%) |
Feb 11, 2014 | 59.69 | 60.37 | 59.52 | 60.19 | 17,129,312 | +0.60(+1.01%) |
Feb 10, 2014 | 58.38 | 59.70 | 57.98 | 59.59 | 14,197,623 | +1.64(+2.83%) |
Feb 07, 2014 | 57.14 | 57.99 | 55.70 | 57.95 | 21,859,014 | +1.66(+2.94%) |
Feb 06, 2014 | 57.76 | 58.50 | 56.11 | 56.29 | 23,354,378 | -1.21(-2.11%) |
Feb 05, 2014 | 60.32 | 60.34 | 56.45 | 57.50 | 31,879,986 | -2.85(-4.72%) |
Feb 04, 2014 | 59.00 | 60.38 | 58.76 | 60.35 | 20,893,890 | +2.35(+4.05%) |
Feb 03, 2014 | 60.17 | 60.24 | 57.83 | 58.00 | 19,415,982 | -1.34(-2.26%) |
Jan 31, 2014 | 58.84 | 60.15 | 58.38 | 59.34 | 14,719,052 | -0.64(-1.07%) |
Jan 30, 2014 | 59.38 | 60.48 | 59.34 | 59.98 | 13,768,685 | +1.23(+2.09%) |
Jan 29, 2014 | 58.87 | 59.67 | 58.10 | 58.76 | 13,769,350 | -0.60(-1.02%) |
Jan 28, 2014 | 59.31 | 59.73 | 58.73 | 59.36 | 13,967,504 | +1.33(+2.30%) |
Jan 27, 2014 | 59.42 | 59.42 | 57.09 | 58.03 | 18,529,002 | -1.30(-2.18%) |
Jan 24, 2014 | 60.16 | 60.84 | 58.68 | 59.32 | 18,164,346 | -1.13(-1.86%) |
Jan 23, 2014 | 60.19 | 60.54 | 59.54 | 60.45 | 14,617,703 | -0.02(-0.04%) |
Jan 22, 2014 | 61.60 | 62.10 | 60.26 | 60.47 | 23,621,660 | +0.44(+0.74%) |
Jan 21, 2014 | 58.68 | 60.03 | 58.44 | 60.03 | 17,697,900 | +2.34(+4.06%) |
Jan 17, 2014 | 57.31 | 57.69 | 57.69 | 57.69 | 16,095,338 | +0.37(+0.64%) |
Jan 16, 2014 | 55.47 | 58.14 | 55.41 | 57.32 | 28,163,410 | +1.96(+3.55%) |
Jan 15, 2014 | 55.18 | 55.48 | 54.77 | 55.36 | 13,891,175 | +0.18(+0.32%) |
Jan 14, 2014 | 54.12 | 55.31 | 53.58 | 55.18 | 15,289,780 | +1.36(+2.53%) |
Jan 13, 2014 | 55.30 | 55.39 | 53.42 | 53.82 | 12,407,985 | -1.27(-2.31%) |
Jan 10, 2014 | 55.19 | 55.22 | 54.10 | 55.09 | 11,517,332 | +0.42(+0.77%) |
Jan 09, 2014 | 54.62 | 55.23 | 54.28 | 54.67 | 11,992,350 | +0.62(+1.14%) |
Jan 08, 2014 | 53.84 | 54.73 | 53.37 | 54.05 | 15,030,538 | +0.50(+0.93%) |
Jan 07, 2014 | 54.08 | 54.36 | 53.50 | 53.55 | 11,554,309 | -0.34(-0.63%) |
Jan 06, 2014 | 54.88 | 54.96 | 53.52 | 53.89 | 11,336,002 | -0.79(-1.45%) |
Jan 03, 2014 | 55.34 | 55.37 | 54.62 | 54.69 | 8,918,238 | -0.65(-1.18%) |
Jan 02, 2014 | 55.34 | 55.62 | 54.74 | 55.34 | 11,242,923 | +0.08(+0.15%) |
Dec 31, 2013 | 55.24 | 55.26 | 55.26 | 55.26 | 9,077,877 | +0.01(+0.03%) |
Dec 30, 2013 | 54.94 | 55.37 | 54.61 | 55.25 | 8,017,774 | +0.46(+0.85%) |
Dec 27, 2013 | 55.45 | 55.45 | 54.63 | 54.78 | 6,678,254 | -0.55(-1.00%) |
Dec 26, 2013 | 55.17 | 55.44 | 54.94 | 55.33 | 6,593,047 | +0.18(+0.32%) |
Dec 24, 2013 | 55.18 | 55.21 | 54.61 | 55.16 | 6,157,364 | -0.02(-0.04%) |
Dec 23, 2013 | 55.44 | 55.78 | 54.95 | 55.18 | 10,252,742 | +0.24(+0.44%) |
Dec 20, 2013 | 54.41 | 55.25 | 54.25 | 54.94 | 20,240,434 | +0.91(+1.68%) |
Dec 19, 2013 | 53.79 | 55.10 | 53.72 | 54.03 | 13,641,340 | -0.12(-0.22%) |
Dec 18, 2013 | 53.20 | 54.22 | 51.96 | 54.15 | 24,278,272 | +2.58(+5.01%) |
Dec 17, 2013 | 52.79 | 52.79 | 50.80 | 51.57 | 16,597,435 | -0.99(-1.88%) |
Dec 16, 2013 | 52.91 | 53.24 | 52.49 | 52.55 | 16,341,329 | +0.01(+0.03%) |
Dec 13, 2013 | 52.28 | 52.70 | 51.61 | 52.54 | 15,415,374 | +0.83(+1.61%) |
Dec 12, 2013 | 51.71 | 52.40 | 51.54 | 51.71 | 16,390,480 | -0.25(-0.48%) |
Dec 11, 2013 | 53.64 | 53.77 | 51.86 | 51.96 | 22,865,662 | -1.62(-3.02%) |
Dec 10, 2013 | 55.25 | 55.26 | 51.68 | 53.58 | 35,141,092 | -1.75(-3.17%) |
Dec 09, 2013 | 55.92 | 56.00 | 54.62 | 55.33 | 23,437,366 | +0.88(+1.62%) |
Dec 06, 2013 | 54.49 | 54.55 | 53.77 | 54.44 | 0 | +0.59(+1.09%) |
Dec 05, 2013 | 53.44 | 53.99 | 53.05 | 53.85 | 0 | +0.53(+0.99%) |
Dec 04, 2013 | 52.99 | 53.63 | 52.61 | 53.33 | 15,277,765 | +0.04(+0.07%) |
Dec 03, 2013 | 54.39 | 54.83 | 53.24 | 53.29 | 17,477,696 | -1.55(-2.82%) |
Dec 02, 2013 | 55.07 | 55.16 | 54.16 | 54.83 | 15,947,928 | -0.21(-0.39%) |
Nov 29, 2013 | 55.19 | 55.37 | 55.02 | 55.05 | 0 | +0.13(+0.24%) |
Nov 27, 2013 | 55.00 | 55.41 | 54.58 | 54.91 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 55.06 | 55.23 | 54.54 | 54.72 | 12,270,415 | -0.17(-0.31%) |
Nov 25, 2013 | 55.50 | 55.50 | 54.77 | 54.89 | 16,655,358 | +0.24(+0.44%) |
Nov 22, 2013 | 53.61 | 55.34 | 53.60 | 54.65 | 0 | +1.94(+3.69%) |
Nov 21, 2013 | 52.41 | 52.88 | 52.40 | 52.71 | 12,431,842 | +0.40(+0.77%) |
Nov 20, 2013 | 51.65 | 52.59 | 51.40 | 52.30 | 13,923,639 | +1.04(+2.04%) |
Nov 19, 2013 | 50.62 | 51.40 | 50.29 | 51.26 | 0 | +0.51(+1.00%) |
Nov 18, 2013 | 51.90 | 52.05 | 50.59 | 50.75 | 11,933,550 | -0.68(-1.32%) |
Nov 15, 2013 | 51.11 | 51.43 | 50.46 | 51.43 | 0 | +0.67(+1.32%) |
Nov 14, 2013 | 50.61 | 50.97 | 50.46 | 50.76 | 13,073,416 | +0.35(+0.70%) |
Nov 13, 2013 | 49.93 | 50.41 | 49.34 | 50.40 | 16,184,435 | +0.65(+1.32%) |
Nov 12, 2013 | 49.43 | 49.92 | 49.42 | 49.75 | 0 | +0.07(+0.15%) |
Nov 11, 2013 | 49.84 | 50.09 | 49.46 | 49.68 | 12,834,865 | +0.10(+0.21%) |
Nov 08, 2013 | 48.93 | 49.73 | 48.75 | 49.57 | 0 | +1.28(+2.65%) |
Nov 07, 2013 | 49.96 | 50.36 | 48.22 | 48.29 | 18,679,180 | -1.28(-2.58%) |
Nov 06, 2013 | 51.26 | 51.48 | 49.45 | 49.57 | 15,071,534 | -1.60(-3.13%) |
Nov 05, 2013 | 51.13 | 51.54 | 50.96 | 51.17 | 9,636,767 | +0.15(+0.29%) |
Nov 04, 2013 | 52.34 | 52.43 | 51.01 | 51.02 | 12,668,176 | -1.20(-2.30%) |
Nov 01, 2013 | 52.53 | 52.61 | 51.82 | 52.22 | 0 | -0.15(-0.29%) |
Oct 31, 2013 | 53.54 | 53.55 | 52.22 | 52.37 | 17,283,366 | -1.10(-2.06%) |
Oct 30, 2013 | 52.90 | 53.86 | 52.56 | 53.47 | 22,600,524 | +2.33(+4.56%) |
Oct 29, 2013 | 50.62 | 51.18 | 50.21 | 51.14 | 8,427,179 | +0.57(+1.12%) |
Oct 28, 2013 | 51.51 | 51.80 | 50.48 | 50.57 | 9,470,644 | -0.70(-1.36%) |
Oct 25, 2013 | 51.60 | 51.73 | 50.18 | 51.27 | 0 | -0.11(-0.21%) |
Oct 24, 2013 | 51.10 | 51.61 | 50.74 | 51.38 | 14,234,429 | +0.60(+1.19%) |
Oct 23, 2013 | 50.37 | 51.03 | 50.06 | 50.78 | 13,273,195 | +0.68(+1.35%) |
Oct 22, 2013 | 49.31 | 50.22 | 49.04 | 50.10 | 9,331,705 | +0.81(+1.64%) |
Oct 21, 2013 | 50.12 | 50.29 | 49.03 | 49.29 | 13,161,616 | -0.90(-1.79%) |
Oct 18, 2013 | 49.50 | 50.37 | 48.92 | 50.19 | 20,992,536 | +0.63(+1.26%) |
Oct 17, 2013 | 48.34 | 49.58 | 48.02 | 49.56 | 10,397,401 | +1.26(+2.60%) |
Oct 16, 2013 | 47.14 | 48.37 | 46.98 | 48.31 | 11,281,283 | +1.51(+3.22%) |
Oct 15, 2013 | 46.69 | 47.63 | 46.67 | 46.80 | 10,875,612 | -0.20(-0.42%) |
Oct 14, 2013 | 45.96 | 47.00 | 45.48 | 47.00 | 11,781,542 | +0.87(+1.88%) |
Oct 11, 2013 | 46.31 | 46.71 | 45.90 | 46.13 | 0 | -0.04(-0.08%) |
Oct 10, 2013 | 45.35 | 46.21 | 45.00 | 46.17 | 20,628,432 | +2.83(+6.52%) |
Oct 09, 2013 | 44.01 | 44.33 | 43.27 | 43.34 | 20,771,852 | -0.35(-0.81%) |
Oct 08, 2013 | 45.50 | 45.53 | 43.63 | 43.69 | 13,124,122 | -1.76(-3.87%) |
Oct 07, 2013 | 45.73 | 46.03 | 45.37 | 45.45 | 10,947,976 | -0.93(-2.01%) |
Oct 04, 2013 | 45.35 | 46.40 | 45.35 | 46.39 | 8,632,162 | +0.98(+2.16%) |
Oct 03, 2013 | 45.83 | 46.14 | 45.16 | 45.41 | 9,107,371 | -0.51(-1.11%) |
Oct 02, 2013 | 45.90 | 46.13 | 45.55 | 45.92 | 6,779,293 | -0.29(-0.64%) |
Oct 01, 2013 | 46.37 | 46.62 | 45.84 | 46.21 | 9,195,878 | -0.05(-0.11%) |
Sep 30, 2013 | 45.73 | 46.87 | 45.62 | 46.26 | 10,717,720 | -0.49(-1.05%) |
Sep 27, 2013 | 45.89 | 47.04 | 45.73 | 46.75 | 0 | +0.54(+1.18%) |
Sep 26, 2013 | 45.88 | 46.50 | 45.66 | 46.21 | 6,329,363 | +0.79(+1.73%) |
Sep 25, 2013 | 46.08 | 46.17 | 45.41 | 45.42 | 7,259,580 | -0.74(-1.61%) |
Sep 24, 2013 | 46.08 | 46.47 | 45.89 | 46.17 | 6,890,772 | +0.12(+0.26%) |
Sep 23, 2013 | 46.67 | 46.87 | 45.86 | 46.05 | 8,139,176 | -0.94(-2.00%) |
Sep 20, 2013 | 47.39 | 47.45 | 46.95 | 46.99 | 0 | -0.34(-0.72%) |
Sep 19, 2013 | 47.55 | 47.64 | 46.83 | 47.33 | 7,407,083 | +0.03(+0.06%) |
Sep 18, 2013 | 46.23 | 47.48 | 46.05 | 47.30 | 10,745,818 | +1.17(+2.54%) |
Sep 17, 2013 | 46.28 | 46.64 | 45.89 | 46.13 | 0 | -0.24(-0.52%) |
Sep 16, 2013 | 47.17 | 47.24 | 46.05 | 46.37 | 9,584,892 | -0.38(-0.80%) |
Sep 13, 2013 | 46.75 | 46.81 | 46.15 | 46.75 | 0 | +0.25(+0.55%) |
Sep 12, 2013 | 46.36 | 46.72 | 45.83 | 46.49 | 6,596,123 | +0.19(+0.41%) |
Sep 11, 2013 | 46.45 | 46.58 | 45.75 | 46.31 | 7,421,916 | +0.05(+0.11%) |
Sep 10, 2013 | 46.47 | 46.77 | 45.95 | 46.25 | 6,562,263 | +0.15(+0.32%) |
Sep 09, 2013 | 44.94 | 46.11 | 44.94 | 46.11 | 7,722,953 | +1.13(+2.52%) |
Sep 06, 2013 | 45.14 | 45.24 | 43.72 | 44.97 | 0 | +0.04(+0.08%) |
Sep 05, 2013 | 45.02 | 45.11 | 44.52 | 44.94 | 6,637,687 | -0.03(-0.07%) |
Sep 04, 2013 | 44.74 | 45.22 | 44.41 | 44.97 | 9,871,476 | +0.14(+0.31%) |
Sep 03, 2013 | 44.81 | 45.33 | 44.33 | 44.83 | 9,594,561 | +0.48(+1.08%) |
Aug 30, 2013 | 45.00 | 45.00 | 44.12 | 44.35 | 0 | -0.49(-1.08%) |
Aug 29, 2013 | 44.24 | 45.09 | 44.08 | 44.83 | 7,334,068 | +0.36(+0.81%) |
Aug 28, 2013 | 43.29 | 44.91 | 43.05 | 44.47 | 11,338,830 | +1.25(+2.89%) |
Aug 27, 2013 | 44.00 | 44.02 | 43.10 | 43.22 | 8,308,764 | -1.24(-2.78%) |
Aug 26, 2013 | 44.02 | 44.88 | 43.85 | 44.46 | 8,990,269 | +0.57(+1.31%) |
Aug 23, 2013 | 44.14 | 44.24 | 43.76 | 43.88 | 0 | -0.21(-0.48%) |
Aug 22, 2013 | 43.23 | 44.13 | 43.19 | 44.10 | 6,459,810 | +0.91(+2.11%) |
Aug 21, 2013 | 42.46 | 43.81 | 42.26 | 43.19 | 13,686,083 | +0.51(+1.19%) |
Aug 20, 2013 | 42.17 | 43.08 | 42.17 | 42.68 | 7,274,920 | +0.49(+1.15%) |
Aug 19, 2013 | 41.82 | 42.77 | 41.76 | 42.19 | 7,505,904 | +0.32(+0.76%) |
Aug 16, 2013 | 41.77 | 42.48 | 41.39 | 41.88 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 42.21 | 42.42 | 41.18 | 41.86 | 9,975,156 | -0.94(-2.20%) |
Aug 14, 2013 | 43.49 | 43.83 | 42.78 | 42.80 | 6,967,662 | -0.56(-1.29%) |
Aug 13, 2013 | 43.49 | 43.74 | 42.84 | 43.36 | 6,199,164 | +0.02(+0.05%) |
Aug 12, 2013 | 43.31 | 43.52 | 42.91 | 43.34 | 8,353,493 | -0.23(-0.52%) |
Aug 09, 2013 | 43.28 | 44.32 | 43.10 | 43.57 | 7,701,695 | -0.07(-0.15%) |
Aug 08, 2013 | 44.52 | 44.72 | 43.63 | 43.63 | 11,257,589 | -0.68(-1.53%) |
Aug 07, 2013 | 44.24 | 44.50 | 43.56 | 44.31 | 12,798,948 | +0.18(+0.40%) |
Aug 06, 2013 | 44.83 | 44.83 | 43.55 | 44.13 | 11,507,694 | -0.71(-1.59%) |
Aug 05, 2013 | 45.44 | 45.55 | 44.47 | 44.85 | 8,296,967 | -0.59(-1.30%) |
Aug 02, 2013 | 45.52 | 45.58 | 45.09 | 45.44 | 7,629,955 | -0.18(-0.40%) |