Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 61.01 | 61.10 | 60.59 | 60.95 | 5,690,118 | -0.19(-0.31%) |
Jun 27, 2014 | 60.97 | 61.19 | 60.72 | 61.15 | 6,346,425 | +0.03(+0.05%) |
Jun 26, 2014 | 60.85 | 61.12 | 60.12 | 61.12 | 6,452,770 | +0.24(+0.40%) |
Jun 25, 2014 | 60.19 | 60.95 | 60.19 | 60.88 | 7,001,842 | +0.58(+0.97%) |
Jun 24, 2014 | 61.16 | 61.16 | 60.29 | 60.29 | 11,372,498 | -0.92(-1.51%) |
Jun 23, 2014 | 60.85 | 61.45 | 60.77 | 61.22 | 8,356,931 | +0.53(+0.87%) |
Jun 20, 2014 | 60.51 | 60.76 | 60.28 | 60.69 | 10,445,646 | +0.42(+0.70%) |
Jun 19, 2014 | 59.92 | 60.27 | 59.82 | 60.27 | 5,741,757 | +0.38(+0.63%) |
Jun 18, 2014 | 59.42 | 59.94 | 59.14 | 59.89 | 6,344,820 | +0.35(+0.59%) |
Jun 17, 2014 | 59.14 | 59.57 | 58.75 | 59.55 | 6,800,880 | +0.04(+0.07%) |
Jun 16, 2014 | 59.15 | 59.60 | 58.96 | 59.50 | 6,527,718 | +0.43(+0.73%) |
Jun 13, 2014 | 58.87 | 59.08 | 58.34 | 59.07 | 6,153,182 | +0.16(+0.27%) |
Jun 12, 2014 | 58.41 | 59.18 | 58.39 | 58.91 | 8,830,327 | +0.65(+1.11%) |
Jun 11, 2014 | 57.95 | 58.37 | 57.92 | 58.27 | 6,378,181 | +0.23(+0.39%) |
Jun 10, 2014 | 57.47 | 58.06 | 57.28 | 58.04 | 9,167,249 | +0.56(+0.98%) |
Jun 06, 2014 | 57.14 | 57.72 | 57.04 | 57.48 | 7,608,352 | +0.56(+0.99%) |
Jun 05, 2014 | 56.74 | 56.92 | 56.52 | 56.92 | 5,829,230 | +0.18(+0.31%) |
Jun 04, 2014 | 56.68 | 56.87 | 56.58 | 56.74 | 5,042,740 | -0.01(-0.03%) |
Jun 03, 2014 | 56.50 | 56.79 | 56.37 | 56.75 | 6,386,398 | +0.24(+0.43%) |
Jun 02, 2014 | 57.03 | 57.27 | 56.20 | 56.51 | 7,099,004 | -0.33(-0.58%) |
May 30, 2014 | 56.47 | 56.96 | 56.32 | 56.84 | 8,429,118 | +0.28(+0.49%) |
May 29, 2014 | 56.52 | 56.77 | 56.10 | 56.56 | 5,712,074 | -0.01(-0.03%) |
May 28, 2014 | 56.74 | 57.26 | 56.53 | 56.57 | 9,212,056 | +0.38(+0.67%) |
May 27, 2014 | 55.79 | 56.20 | 55.79 | 56.20 | 5,855,694 | +0.43(+0.78%) |
May 23, 2014 | 55.83 | 55.76 | 55.76 | 55.76 | 5,015,887 | -0.13(-0.23%) |
May 22, 2014 | 55.74 | 55.99 | 55.56 | 55.89 | 3,557,721 | +0.06(+0.10%) |
May 21, 2014 | 55.63 | 55.93 | 55.49 | 55.83 | 6,290,188 | +0.48(+0.87%) |
May 20, 2014 | 55.32 | 55.45 | 55.05 | 55.35 | 6,177,033 | +0.08(+0.14%) |
May 19, 2014 | 54.98 | 55.37 | 54.93 | 55.27 | 4,741,403 | +0.26(+0.47%) |
May 16, 2014 | 55.05 | 55.14 | 54.58 | 55.01 | 8,326,518 | -0.04(-0.06%) |
May 15, 2014 | 55.30 | 55.45 | 54.63 | 55.05 | 11,229,551 | -0.30(-0.53%) |
May 14, 2014 | 55.49 | 55.53 | 55.22 | 55.34 | 6,332,729 | -0.08(-0.14%) |
May 13, 2014 | 55.29 | 55.55 | 55.14 | 55.42 | 7,419,601 | +0.16(+0.29%) |
May 12, 2014 | 55.05 | 55.27 | 54.82 | 55.26 | 7,056,794 | +0.54(+0.99%) |
May 09, 2014 | 54.34 | 54.72 | 54.20 | 54.72 | 7,959,616 | +0.44(+0.82%) |
May 08, 2014 | 54.91 | 55.02 | 54.11 | 54.27 | 9,513,835 | -0.78(-1.41%) |
May 07, 2014 | 54.70 | 55.13 | 54.51 | 55.05 | 10,190,135 | +0.73(+1.34%) |
May 06, 2014 | 54.41 | 54.48 | 54.01 | 54.32 | 6,952,001 | +0.13(+0.25%) |
May 05, 2014 | 53.84 | 54.48 | 53.72 | 54.19 | 8,274,811 | +0.26(+0.48%) |
May 02, 2014 | 52.77 | 54.16 | 52.77 | 53.93 | 13,281,800 | +1.05(+1.99%) |
May 01, 2014 | 52.86 | 53.09 | 52.19 | 52.88 | 8,350,497 | +0.51(+0.97%) |
Apr 30, 2014 | 52.88 | 52.88 | 52.27 | 52.37 | 9,707,944 | -0.26(-0.50%) |
Apr 29, 2014 | 52.85 | 53.10 | 52.62 | 52.63 | 7,510,675 | +0.02(+0.04%) |
Apr 28, 2014 | 52.55 | 52.74 | 52.21 | 52.61 | 7,350,919 | +0.18(+0.34%) |
Apr 25, 2014 | 52.46 | 52.50 | 52.25 | 52.43 | 6,610,035 | -0.06(-0.12%) |
Apr 24, 2014 | 52.45 | 52.60 | 52.12 | 52.50 | 7,439,271 | +0.33(+0.64%) |
Apr 23, 2014 | 52.26 | 52.53 | 52.12 | 52.17 | 7,486,715 | -0.11(-0.20%) |
Apr 22, 2014 | 52.64 | 52.64 | 52.11 | 52.27 | 7,179,607 | -0.30(-0.58%) |
Apr 21, 2014 | 52.67 | 52.82 | 52.29 | 52.57 | 8,966,192 | -0.12(-0.23%) |
Apr 17, 2014 | 51.85 | 52.69 | 52.69 | 52.69 | 10,259,460 | +0.70(+1.34%) |
Apr 16, 2014 | 51.71 | 52.06 | 51.58 | 52.00 | 10,320,936 | +0.59(+1.15%) |
Apr 15, 2014 | 50.37 | 51.46 | 50.24 | 51.40 | 10,773,717 | +1.01(+2.00%) |
Apr 14, 2014 | 50.48 | 50.48 | 49.75 | 50.40 | 8,841,750 | +0.45(+0.90%) |
Apr 11, 2014 | 49.53 | 50.19 | 49.32 | 49.95 | 11,906,120 | +0.82(+1.66%) |
Apr 10, 2014 | 49.85 | 49.92 | 49.13 | 49.13 | 10,705,426 | -1.29(-2.56%) |
Apr 09, 2014 | 49.41 | 50.43 | 49.38 | 50.42 | 10,656,453 | +1.04(+2.10%) |
Apr 08, 2014 | 49.34 | 49.49 | 48.95 | 49.38 | 8,160,552 | +0.42(+0.85%) |
Apr 07, 2014 | 49.50 | 49.50 | 48.86 | 48.97 | 7,830,403 | -0.52(-1.05%) |
Apr 04, 2014 | 49.92 | 50.04 | 49.36 | 49.49 | 7,833,122 | +0.01(+0.03%) |
Apr 03, 2014 | 49.98 | 49.98 | 49.46 | 49.47 | 7,313,337 | -0.49(-0.97%) |
Apr 02, 2014 | 49.55 | 50.04 | 49.51 | 49.96 | 8,048,931 | +0.41(+0.82%) |
Apr 01, 2014 | 49.66 | 49.80 | 49.42 | 49.55 | 7,034,641 | -0.03(-0.06%) |
Mar 31, 2014 | 49.87 | 50.03 | 49.42 | 49.58 | 7,124,203 | +0.00(+0.00%) |
Mar 28, 2014 | 48.93 | 49.61 | 48.75 | 49.58 | 8,177,520 | +0.75(+1.53%) |
Mar 27, 2014 | 48.35 | 49.06 | 48.35 | 48.83 | 8,542,178 | +0.49(+1.01%) |
Mar 26, 2014 | 48.42 | 48.76 | 48.27 | 48.35 | 8,105,234 | +0.15(+0.31%) |
Mar 25, 2014 | 47.88 | 48.25 | 47.70 | 48.20 | 8,494,584 | +0.59(+1.23%) |
Mar 24, 2014 | 47.70 | 47.97 | 47.50 | 47.61 | 7,576,924 | +0.06(+0.12%) |
Mar 21, 2014 | 48.25 | 48.26 | 47.55 | 47.56 | 12,904,714 | -0.30(-0.62%) |
Mar 20, 2014 | 47.51 | 47.92 | 47.30 | 47.85 | 5,628,424 | +0.28(+0.59%) |
Mar 19, 2014 | 48.19 | 48.21 | 47.24 | 47.57 | 6,133,465 | -0.42(-0.88%) |
Mar 18, 2014 | 47.51 | 48.01 | 47.47 | 47.99 | 8,009,103 | +0.57(+1.20%) |
Mar 17, 2014 | 47.04 | 47.42 | 46.97 | 47.42 | 6,615,389 | +0.49(+1.04%) |
Mar 14, 2014 | 46.58 | 47.01 | 46.54 | 46.94 | 6,595,731 | +0.20(+0.42%) |
Mar 13, 2014 | 47.06 | 47.11 | 46.58 | 46.74 | 6,429,770 | -0.16(-0.33%) |
Mar 12, 2014 | 46.63 | 47.04 | 46.52 | 46.89 | 5,867,677 | +0.01(+0.02%) |
Mar 11, 2014 | 47.22 | 47.49 | 46.71 | 46.89 | 6,265,390 | -0.25(-0.54%) |
Mar 10, 2014 | 46.80 | 47.18 | 46.58 | 47.14 | 5,265,631 | +0.27(+0.57%) |
Mar 07, 2014 | 46.96 | 47.22 | 46.73 | 46.87 | 7,007,636 | +0.08(+0.18%) |
Mar 06, 2014 | 46.94 | 46.99 | 46.73 | 46.79 | 5,669,032 | +0.06(+0.14%) |
Mar 05, 2014 | 46.92 | 47.22 | 46.69 | 46.73 | 6,585,744 | -0.14(-0.30%) |
Mar 04, 2014 | 47.08 | 47.14 | 46.76 | 46.87 | 6,962,014 | +0.13(+0.29%) |
Mar 03, 2014 | 46.77 | 47.36 | 46.50 | 46.73 | 8,822,904 | -0.13(-0.29%) |
Feb 28, 2014 | 46.72 | 47.13 | 46.25 | 46.87 | 8,888,068 | +0.18(+0.38%) |
Feb 27, 2014 | 46.51 | 46.69 | 46.05 | 46.69 | 7,078,449 | +0.08(+0.18%) |
Feb 26, 2014 | 46.96 | 47.08 | 46.39 | 46.61 | 7,320,895 | -0.27(-0.59%) |
Feb 25, 2014 | 46.73 | 47.11 | 46.61 | 46.88 | 8,379,014 | +0.07(+0.15%) |
Feb 24, 2014 | 45.90 | 47.07 | 45.58 | 46.81 | 11,428,674 | +1.23(+2.69%) |
Feb 21, 2014 | 45.80 | 45.83 | 45.55 | 45.58 | 9,331,480 | -0.17(-0.37%) |
Feb 20, 2014 | 45.79 | 45.95 | 45.72 | 45.75 | 8,666,635 | -0.06(-0.12%) |
Feb 19, 2014 | 45.99 | 46.51 | 45.80 | 45.81 | 8,718,653 | -0.26(-0.57%) |
Feb 18, 2014 | 46.21 | 46.32 | 45.95 | 46.07 | 6,920,221 | -0.11(-0.24%) |
Feb 14, 2014 | 45.57 | 46.18 | 46.18 | 46.18 | 6,522,555 | +0.58(+1.27%) |
Feb 13, 2014 | 45.41 | 45.89 | 45.27 | 45.60 | 8,292,448 | +0.13(+0.28%) |
Feb 12, 2014 | 46.46 | 46.57 | 45.39 | 45.48 | 9,985,205 | -0.24(-0.53%) |
Feb 11, 2014 | 45.08 | 45.81 | 45.04 | 45.72 | 8,250,454 | +0.69(+1.53%) |
Feb 10, 2014 | 45.30 | 45.30 | 44.72 | 45.03 | 8,396,439 | -0.27(-0.60%) |
Feb 07, 2014 | 45.18 | 45.32 | 44.74 | 45.30 | 7,684,698 | +0.47(+1.04%) |
Feb 06, 2014 | 44.40 | 44.91 | 44.25 | 44.84 | 7,904,606 | +0.59(+1.32%) |
Feb 05, 2014 | 44.40 | 44.49 | 43.75 | 44.25 | 9,362,278 | -0.17(-0.39%) |
Feb 04, 2014 | 44.64 | 44.68 | 44.24 | 44.42 | 9,383,884 | -0.10(-0.23%) |
Feb 03, 2014 | 45.39 | 45.60 | 44.47 | 44.53 | 11,139,880 | -0.76(-1.68%) |
Jan 31, 2014 | 45.36 | 45.66 | 44.87 | 45.29 | 15,370,533 | -0.56(-1.22%) |
Jan 30, 2014 | 46.44 | 46.47 | 45.55 | 45.85 | 7,926,428 | -0.05(-0.11%) |
Jan 29, 2014 | 46.14 | 46.17 | 45.56 | 45.90 | 8,133,223 | -0.27(-0.59%) |
Jan 28, 2014 | 45.99 | 46.22 | 45.83 | 46.17 | 6,219,847 | +0.24(+0.53%) |
Jan 27, 2014 | 46.22 | 46.44 | 45.77 | 45.92 | 7,716,819 | -0.50(-1.07%) |
Jan 24, 2014 | 47.26 | 47.26 | 46.30 | 46.42 | 8,657,658 | -0.89(-1.89%) |
Jan 23, 2014 | 47.45 | 47.83 | 47.14 | 47.31 | 6,204,425 | -0.36(-0.76%) |
Jan 22, 2014 | 47.76 | 47.97 | 47.45 | 47.67 | 5,880,807 | +0.08(+0.16%) |
Jan 21, 2014 | 47.47 | 47.60 | 47.21 | 47.60 | 6,749,808 | +0.52(+1.11%) |
Jan 17, 2014 | 47.43 | 47.07 | 47.07 | 47.07 | 6,958,283 | -0.22(-0.47%) |
Jan 16, 2014 | 47.45 | 47.47 | 46.78 | 47.30 | 7,681,815 | -0.17(-0.37%) |
Jan 15, 2014 | 47.64 | 47.90 | 47.28 | 47.47 | 6,550,360 | -0.17(-0.35%) |
Jan 14, 2014 | 47.30 | 47.68 | 47.18 | 47.64 | 6,860,462 | +0.40(+0.86%) |
Jan 13, 2014 | 47.89 | 47.94 | 47.05 | 47.23 | 10,388,084 | -0.79(-1.64%) |
Jan 10, 2014 | 48.55 | 48.66 | 47.97 | 48.02 | 6,907,742 | -0.41(-0.85%) |
Jan 09, 2014 | 48.68 | 48.76 | 48.20 | 48.43 | 5,849,568 | -0.16(-0.33%) |
Jan 08, 2014 | 49.15 | 49.15 | 48.47 | 48.59 | 9,160,287 | -0.47(-0.97%) |
Jan 07, 2014 | 48.99 | 49.15 | 48.78 | 49.07 | 5,246,621 | +0.08(+0.16%) |
Jan 06, 2014 | 49.05 | 49.38 | 48.82 | 48.99 | 6,325,165 | +0.21(+0.43%) |
Jan 03, 2014 | 48.87 | 49.05 | 48.69 | 48.78 | 4,438,578 | +0.13(+0.26%) |
Jan 02, 2014 | 49.00 | 49.45 | 48.48 | 48.66 | 6,235,397 | -0.61(-1.23%) |
Dec 31, 2013 | 48.78 | 49.26 | 49.26 | 49.26 | 4,705,732 | +0.52(+1.06%) |
Dec 30, 2013 | 49.14 | 49.26 | 48.72 | 48.75 | 4,265,971 | -0.33(-0.68%) |
Dec 27, 2013 | 48.86 | 49.22 | 48.85 | 49.08 | 2,819,099 | +0.14(+0.28%) |
Dec 26, 2013 | 48.81 | 49.12 | 48.76 | 48.94 | 3,459,359 | +0.18(+0.37%) |
Dec 24, 2013 | 48.55 | 48.80 | 48.33 | 48.76 | 2,330,474 | +0.26(+0.53%) |
Dec 23, 2013 | 48.87 | 49.33 | 48.43 | 48.50 | 5,953,967 | -0.22(-0.46%) |
Dec 20, 2013 | 48.18 | 49.15 | 48.15 | 48.73 | 11,919,864 | +0.56(+1.16%) |
Dec 19, 2013 | 48.16 | 48.38 | 47.92 | 48.17 | 9,961,399 | -0.22(-0.46%) |
Dec 18, 2013 | 48.43 | 48.53 | 47.58 | 48.39 | 11,401,767 | +0.24(+0.49%) |
Dec 17, 2013 | 48.68 | 48.71 | 48.15 | 48.16 | 6,999,142 | -0.51(-1.05%) |
Dec 16, 2013 | 48.57 | 48.91 | 48.48 | 48.66 | 5,966,653 | +0.25(+0.52%) |
Dec 13, 2013 | 48.49 | 48.92 | 48.32 | 48.41 | 6,667,128 | -0.03(-0.07%) |
Dec 12, 2013 | 48.23 | 48.66 | 48.05 | 48.45 | 8,184,220 | +0.26(+0.54%) |
Dec 11, 2013 | 49.03 | 49.04 | 48.15 | 48.19 | 8,284,243 | -0.84(-1.71%) |
Dec 10, 2013 | 48.96 | 49.25 | 48.68 | 49.03 | 6,755,547 | -0.09(-0.18%) |
Dec 09, 2013 | 49.23 | 49.50 | 48.95 | 49.12 | 7,102,846 | -0.23(-0.47%) |
Dec 06, 2013 | 49.63 | 49.84 | 48.95 | 49.35 | 7,974,602 | -0.05(-0.10%) |
Dec 05, 2013 | 49.65 | 49.75 | 48.89 | 49.40 | 7,223,251 | -0.40(-0.80%) |
Dec 04, 2013 | 50.44 | 50.64 | 49.59 | 49.79 | 7,742,921 | -0.74(-1.46%) |
Dec 03, 2013 | 50.53 | 51.00 | 50.30 | 50.53 | 7,759,805 | -0.07(-0.14%) |
Dec 02, 2013 | 51.17 | 51.24 | 50.38 | 50.60 | 8,166,653 | -0.16(-0.32%) |
Nov 29, 2013 | 50.65 | 51.28 | 50.55 | 50.76 | 3,491,033 | +0.13(+0.25%) |
Nov 27, 2013 | 50.86 | 51.18 | 50.47 | 50.64 | 4,734,384 | -0.22(-0.43%) |
Nov 26, 2013 | 50.78 | 51.26 | 50.55 | 50.85 | 5,858,170 | +0.08(+0.16%) |
Nov 25, 2013 | 51.43 | 51.54 | 50.73 | 50.77 | 7,563,993 | -0.84(-1.63%) |
Nov 22, 2013 | 51.24 | 51.65 | 51.07 | 51.61 | 5,211,206 | +0.47(+0.93%) |
Nov 21, 2013 | 50.53 | 51.32 | 50.48 | 51.14 | 5,720,467 | +0.76(+1.51%) |
Nov 20, 2013 | 50.55 | 50.85 | 50.27 | 50.38 | 5,936,225 | -0.01(-0.01%) |
Nov 19, 2013 | 50.29 | 50.69 | 50.04 | 50.39 | 10,216,265 | -0.03(-0.07%) |
Nov 18, 2013 | 51.23 | 51.34 | 50.35 | 50.42 | 6,711,625 | -0.69(-1.35%) |
Nov 15, 2013 | 51.29 | 51.30 | 50.73 | 51.11 | 7,662,964 | -0.27(-0.52%) |
Nov 14, 2013 | 51.31 | 51.46 | 51.04 | 51.38 | 5,484,324 | +0.60(+1.18%) |
Nov 12, 2013 | 51.08 | 51.23 | 50.63 | 50.78 | 4,463,870 | -0.52(-1.01%) |
Nov 11, 2013 | 51.22 | 51.48 | 51.13 | 51.29 | 3,987,536 | -0.09(-0.18%) |
Nov 08, 2013 | 50.55 | 51.40 | 50.46 | 51.38 | 6,911,772 | +0.82(+1.63%) |
Nov 07, 2013 | 51.50 | 51.55 | 50.39 | 50.56 | 8,370,367 | -0.97(-1.88%) |
Nov 06, 2013 | 51.04 | 51.58 | 50.98 | 51.53 | 8,091,208 | +0.93(+1.83%) |
Nov 05, 2013 | 50.92 | 51.10 | 50.55 | 50.60 | 6,551,638 | -0.53(-1.04%) |
Nov 04, 2013 | 51.16 | 51.26 | 50.79 | 51.13 | 5,168,885 | +0.17(+0.33%) |
Nov 01, 2013 | 51.29 | 51.29 | 50.35 | 50.97 | 7,058,072 | -0.17(-0.33%) |
Oct 31, 2013 | 51.36 | 51.93 | 51.10 | 51.13 | 7,952,024 | +0.06(+0.11%) |
Oct 30, 2013 | 51.88 | 51.93 | 50.81 | 51.08 | 7,549,199 | -0.76(-1.47%) |
Oct 29, 2013 | 51.74 | 52.01 | 51.60 | 51.84 | 4,853,531 | +0.31(+0.61%) |
Oct 28, 2013 | 51.54 | 51.64 | 51.32 | 51.52 | 4,949,572 | -0.12(-0.23%) |
Oct 25, 2013 | 51.27 | 51.67 | 50.91 | 51.64 | 6,054,360 | +0.47(+0.91%) |
Oct 24, 2013 | 50.67 | 51.24 | 50.53 | 51.17 | 5,288,586 | +0.70(+1.38%) |
Oct 23, 2013 | 50.85 | 50.85 | 50.17 | 50.48 | 6,341,045 | -0.61(-1.19%) |
Oct 22, 2013 | 51.08 | 51.27 | 50.82 | 51.08 | 5,142,455 | +0.15(+0.29%) |
Oct 21, 2013 | 51.27 | 51.31 | 50.83 | 50.94 | 4,885,302 | -0.26(-0.52%) |
Oct 18, 2013 | 51.31 | 51.31 | 50.71 | 51.20 | 7,491,304 | +0.01(+0.03%) |
Oct 17, 2013 | 50.68 | 51.23 | 50.58 | 51.19 | 6,433,797 | +0.31(+0.62%) |
Oct 16, 2013 | 50.43 | 50.97 | 50.34 | 50.87 | 7,937,420 | +0.75(+1.49%) |
Oct 15, 2013 | 50.14 | 50.38 | 49.84 | 50.13 | 8,966,110 | -0.05(-0.10%) |
Oct 14, 2013 | 49.72 | 50.23 | 49.68 | 50.18 | 6,057,085 | +0.17(+0.35%) |
Oct 11, 2013 | 49.38 | 50.10 | 49.34 | 50.00 | 6,585,508 | +0.44(+0.89%) |
Oct 10, 2013 | 48.67 | 49.58 | 48.59 | 49.56 | 6,330,594 | +1.39(+2.90%) |
Oct 09, 2013 | 48.49 | 48.60 | 48.07 | 48.17 | 8,341,327 | -0.28(-0.57%) |
Oct 08, 2013 | 48.86 | 49.11 | 48.43 | 48.45 | 7,426,870 | -0.49(-1.00%) |
Oct 07, 2013 | 48.60 | 49.14 | 48.43 | 48.94 | 6,692,935 | -0.06(-0.13%) |
Oct 04, 2013 | 48.45 | 49.01 | 48.35 | 49.00 | 7,237,488 | +0.55(+1.14%) |
Oct 03, 2013 | 48.46 | 48.55 | 48.03 | 48.45 | 9,125,506 | -0.13(-0.27%) |
Oct 02, 2013 | 48.34 | 48.72 | 48.16 | 48.58 | 7,250,754 | +0.22(+0.46%) |
Oct 01, 2013 | 47.96 | 48.64 | 47.86 | 48.36 | 5,988,004 | +0.37(+0.76%) |
Sep 30, 2013 | 48.11 | 48.27 | 47.84 | 47.99 | 6,922,104 | -0.55(-1.14%) |
Sep 27, 2013 | 48.44 | 48.59 | 48.27 | 48.54 | 4,959,586 | +0.06(+0.11%) |
Sep 26, 2013 | 48.56 | 48.63 | 48.25 | 48.49 | 5,550,941 | -0.06(-0.13%) |
Sep 25, 2013 | 48.67 | 48.80 | 48.47 | 48.55 | 5,740,460 | -0.06(-0.11%) |
Sep 24, 2013 | 48.76 | 49.05 | 48.56 | 48.60 | 8,165,790 | -0.12(-0.26%) |
Sep 23, 2013 | 48.78 | 48.83 | 48.19 | 48.73 | 6,762,345 | -0.29(-0.59%) |
Sep 20, 2013 | 48.91 | 49.08 | 48.52 | 49.02 | 14,690,774 | +0.11(+0.23%) |
Sep 19, 2013 | 48.74 | 48.95 | 48.37 | 48.91 | 6,852,220 | +0.19(+0.40%) |
Sep 18, 2013 | 48.05 | 48.98 | 47.92 | 48.71 | 7,523,252 | +0.59(+1.23%) |
Sep 17, 2013 | 47.85 | 48.27 | 47.82 | 48.12 | 5,408,508 | +0.25(+0.52%) |
Sep 16, 2013 | 48.05 | 48.20 | 47.75 | 47.87 | 6,932,082 | +0.10(+0.22%) |
Sep 13, 2013 | 47.73 | 47.93 | 47.55 | 47.77 | 5,788,879 | +0.28(+0.60%) |
Sep 12, 2013 | 47.77 | 47.78 | 47.44 | 47.49 | 5,234,051 | -0.26(-0.55%) |
Sep 11, 2013 | 47.45 | 47.90 | 47.35 | 47.75 | 5,461,511 | +0.35(+0.73%) |
Sep 10, 2013 | 47.57 | 47.62 | 47.16 | 47.40 | 6,457,995 | -0.15(-0.30%) |
Sep 09, 2013 | 47.12 | 47.58 | 46.98 | 47.55 | 7,375,916 | +0.46(+0.98%) |
Sep 06, 2013 | 46.86 | 47.48 | 46.57 | 47.09 | 8,676,866 | +0.30(+0.63%) |
Sep 05, 2013 | 46.71 | 47.02 | 46.57 | 46.79 | 6,203,461 | +0.08(+0.16%) |
Sep 04, 2013 | 46.17 | 47.02 | 46.06 | 46.71 | 9,438,438 | +0.60(+1.30%) |
Sep 03, 2013 | 46.23 | 46.25 | 45.92 | 46.11 | 8,022,572 | +0.34(+0.74%) |
Aug 30, 2013 | 45.76 | 45.94 | 45.65 | 45.77 | 7,189,218 | +0.10(+0.21%) |
Aug 29, 2013 | 45.92 | 45.95 | 45.55 | 45.68 | 6,222,245 | -0.42(-0.91%) |
Aug 28, 2013 | 45.69 | 46.48 | 45.69 | 46.10 | 9,544,273 | +0.52(+1.14%) |
Aug 27, 2013 | 45.53 | 45.95 | 45.53 | 45.58 | 7,727,656 | -0.20(-0.44%) |
Aug 26, 2013 | 45.97 | 46.22 | 45.71 | 45.78 | 4,664,356 | -0.17(-0.36%) |
Aug 23, 2013 | 45.75 | 46.02 | 45.59 | 45.95 | 6,367,792 | +0.28(+0.60%) |
Aug 22, 2013 | 45.28 | 45.86 | 45.19 | 45.67 | 5,925,947 | +0.43(+0.96%) |
Aug 21, 2013 | 45.55 | 45.58 | 45.08 | 45.24 | 6,387,907 | -0.32(-0.70%) |
Aug 20, 2013 | 45.44 | 45.84 | 45.26 | 45.55 | 8,080,073 | +0.10(+0.23%) |
Aug 19, 2013 | 46.54 | 46.54 | 45.42 | 45.45 | 9,335,130 | -1.07(-2.30%) |
Aug 16, 2013 | 46.51 | 46.89 | 46.24 | 46.52 | 9,466,988 | -0.17(-0.35%) |
Aug 15, 2013 | 46.09 | 46.74 | 45.99 | 46.69 | 9,371,171 | +0.32(+0.68%) |
Aug 14, 2013 | 46.36 | 46.60 | 46.06 | 46.37 | 9,389,378 | +0.18(+0.39%) |
Aug 13, 2013 | 45.86 | 46.46 | 45.77 | 46.19 | 7,182,658 | +0.55(+1.21%) |
Aug 12, 2013 | 45.79 | 45.93 | 45.61 | 45.64 | 6,499,265 | -0.50(-1.09%) |
Aug 09, 2013 | 46.26 | 46.27 | 45.68 | 46.14 | 5,314,029 | -0.18(-0.39%) |
Aug 08, 2013 | 46.28 | 46.46 | 45.82 | 46.32 | 6,720,779 | +0.39(+0.86%) |
Aug 07, 2013 | 46.21 | 46.24 | 45.76 | 45.93 | 6,029,781 | -0.39(-0.85%) |
Aug 06, 2013 | 46.34 | 46.58 | 46.00 | 46.32 | 8,910,150 | -0.07(-0.15%) |
Aug 05, 2013 | 46.26 | 46.54 | 45.96 | 46.39 | 5,797,515 | -0.03(-0.06%) |
Aug 02, 2013 | 45.54 | 46.42 | 45.42 | 46.42 | 10,894,100 | +0.79(+1.73%) |
Aug 01, 2013 | 45.37 | 45.77 | 45.24 | 45.63 | 10,536,910 | +0.85(+1.90%) |
Jul 31, 2013 | 44.82 | 45.32 | 44.78 | 44.78 | 8,009,649 | +0.02(+0.05%) |
Jul 30, 2013 | 45.19 | 45.19 | 44.54 | 44.76 | 7,655,114 | -0.24(-0.54%) |
Jul 29, 2013 | 45.25 | 45.28 | 44.81 | 45.00 | 6,163,614 | -0.37(-0.82%) |
Jul 26, 2013 | 45.16 | 45.38 | 45.10 | 45.37 | 4,516,128 | +0.01(+0.02%) |
Jul 25, 2013 | 45.16 | 45.52 | 45.08 | 45.37 | 5,931,524 | +0.08(+0.18%) |
Jul 24, 2013 | 45.74 | 45.74 | 44.97 | 45.28 | 7,279,258 | -0.37(-0.80%) |
Jul 23, 2013 | 45.55 | 45.73 | 45.51 | 45.65 | 5,923,657 | +0.20(+0.44%) |
Jul 22, 2013 | 45.57 | 45.57 | 45.38 | 45.45 | 5,771,403 | -0.12(-0.26%) |
Jul 19, 2013 | 45.28 | 45.57 | 45.07 | 45.57 | 10,079,403 | +0.48(+1.07%) |
Jul 18, 2013 | 45.13 | 45.41 | 44.98 | 45.08 | 7,330,826 | +0.32(+0.72%) |
Jul 17, 2013 | 44.57 | 44.84 | 44.49 | 44.76 | 6,190,795 | +0.39(+0.88%) |
Jul 16, 2013 | 44.57 | 44.68 | 44.21 | 44.37 | 24,192,634 | -0.21(-0.48%) |
Jul 15, 2013 | 44.26 | 44.62 | 44.18 | 44.58 | 22,839,286 | +0.29(+0.65%) |
Jul 12, 2013 | 43.90 | 44.30 | 43.89 | 44.29 | 24,276,276 | +0.36(+0.81%) |
Jul 11, 2013 | 43.80 | 44.02 | 43.64 | 43.94 | 9,057,486 | +0.54(+1.24%) |
Jul 10, 2013 | 43.46 | 43.64 | 43.25 | 43.40 | 7,100,561 | +0.02(+0.05%) |
Jul 09, 2013 | 43.25 | 43.50 | 43.18 | 43.38 | 7,072,335 | +0.31(+0.73%) |
Jul 08, 2013 | 42.70 | 43.18 | 42.57 | 43.06 | 8,603,602 | +0.50(+1.17%) |
Jul 05, 2013 | 42.43 | 42.64 | 42.03 | 42.57 | 6,267,692 | +0.32(+0.76%) |
Jul 03, 2013 | 41.99 | 42.36 | 41.71 | 42.24 | 5,537,881 | +0.03(+0.08%) |
Jul 02, 2013 | 41.81 | 42.48 | 41.71 | 42.21 | 9,819,929 | +0.38(+0.91%) |