Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 60.88 | 61.12 | 59.54 | 59.63 | 9,816,283 | -1.54(-2.52%) |
Jul 30, 2014 | 61.62 | 62.08 | 60.80 | 61.17 | 7,653,429 | -0.06(-0.09%) |
Jul 29, 2014 | 61.45 | 61.76 | 61.22 | 61.23 | 5,608,970 | -0.35(-0.56%) |
Jul 28, 2014 | 62.16 | 62.24 | 61.50 | 61.58 | 6,646,661 | -0.53(-0.85%) |
Jul 25, 2014 | 62.28 | 62.63 | 62.00 | 62.10 | 4,220,465 | -0.24(-0.38%) |
Jul 24, 2014 | 62.65 | 62.95 | 62.34 | 62.34 | 6,963,548 | -0.37(-0.59%) |
Jul 23, 2014 | 62.25 | 62.79 | 61.94 | 62.71 | 5,655,183 | +0.53(+0.86%) |
Jul 22, 2014 | 61.39 | 62.24 | 61.34 | 62.18 | 6,123,290 | +1.08(+1.76%) |
Jul 21, 2014 | 61.35 | 61.56 | 60.96 | 61.10 | 6,516,165 | -0.17(-0.27%) |
Jul 18, 2014 | 61.37 | 61.59 | 61.09 | 61.27 | 6,487,523 | +0.06(+0.09%) |
Jul 17, 2014 | 62.18 | 62.45 | 61.14 | 61.21 | 7,037,437 | -0.93(-1.49%) |
Jul 16, 2014 | 61.08 | 62.18 | 61.04 | 62.13 | 8,799,602 | +1.42(+2.34%) |
Jul 15, 2014 | 61.37 | 61.50 | 60.44 | 60.71 | 8,428,907 | -0.81(-1.32%) |
Jul 14, 2014 | 61.02 | 61.57 | 60.87 | 61.52 | 6,517,396 | +0.80(+1.31%) |
Jul 11, 2014 | 61.30 | 61.36 | 60.52 | 60.73 | 6,803,059 | -0.67(-1.10%) |
Jul 10, 2014 | 60.86 | 61.59 | 59.33 | 61.40 | 11,505,393 | -0.09(-0.15%) |
Jul 09, 2014 | 61.69 | 61.85 | 61.43 | 61.50 | 7,983,680 | -0.17(-0.28%) |
Jul 08, 2014 | 61.62 | 62.11 | 61.45 | 61.67 | 6,956,684 | -0.04(-0.07%) |
Jul 07, 2014 | 61.52 | 61.79 | 61.05 | 61.71 | 5,477,109 | -0.22(-0.35%) |
Jul 03, 2014 | 61.45 | 61.93 | 61.93 | 61.93 | 3,724,937 | +0.39(+0.63%) |
Jul 02, 2014 | 61.50 | 61.62 | 61.14 | 61.54 | 4,901,157 | -0.18(-0.29%) |
Jul 01, 2014 | 61.82 | 61.92 | 61.38 | 61.72 | 4,936,141 | +0.27(+0.44%) |
Jun 30, 2014 | 61.50 | 61.59 | 61.08 | 61.45 | 5,644,580 | -0.19(-0.31%) |
Jun 27, 2014 | 61.46 | 61.68 | 61.21 | 61.64 | 6,295,635 | +0.03(+0.05%) |
Jun 26, 2014 | 61.35 | 61.62 | 60.61 | 61.61 | 6,401,129 | +0.24(+0.40%) |
Jun 25, 2014 | 60.67 | 61.45 | 60.67 | 61.37 | 6,945,807 | +0.59(+0.97%) |
Jun 24, 2014 | 61.65 | 61.65 | 60.77 | 60.78 | 11,281,485 | -0.93(-1.51%) |
Jun 23, 2014 | 61.35 | 61.95 | 61.26 | 61.71 | 8,290,051 | +0.53(+0.87%) |
Jun 20, 2014 | 61.00 | 61.25 | 60.76 | 61.18 | 10,362,050 | +0.42(+0.70%) |
Jun 19, 2014 | 60.40 | 60.76 | 60.31 | 60.76 | 5,695,806 | +0.38(+0.63%) |
Jun 18, 2014 | 59.90 | 60.42 | 59.62 | 60.38 | 6,294,043 | +0.35(+0.59%) |
Jun 17, 2014 | 59.62 | 60.05 | 59.23 | 60.03 | 6,746,453 | +0.04(+0.07%) |
Jun 16, 2014 | 59.63 | 60.08 | 59.43 | 59.98 | 6,475,477 | +0.44(+0.73%) |
Jun 13, 2014 | 59.35 | 59.55 | 58.81 | 59.55 | 6,103,939 | +0.16(+0.27%) |
Jun 12, 2014 | 58.88 | 59.66 | 58.87 | 59.39 | 8,759,658 | +0.65(+1.11%) |
Jun 11, 2014 | 58.41 | 58.84 | 58.39 | 58.74 | 6,327,136 | +0.23(+0.39%) |
Jun 10, 2014 | 57.93 | 58.53 | 57.74 | 58.51 | 9,093,884 | +0.57(+0.98%) |
Jun 06, 2014 | 57.60 | 58.18 | 57.50 | 57.94 | 7,547,463 | +0.57(+0.99%) |
Jun 05, 2014 | 57.20 | 57.38 | 56.98 | 57.37 | 5,782,579 | +0.18(+0.31%) |
Jun 04, 2014 | 57.14 | 57.33 | 57.04 | 57.20 | 5,002,384 | -0.01(-0.02%) |
Jun 03, 2014 | 56.96 | 57.25 | 56.82 | 57.21 | 6,335,289 | +0.24(+0.43%) |
Jun 02, 2014 | 57.49 | 57.73 | 56.66 | 56.97 | 7,042,191 | -0.33(-0.58%) |
May 30, 2014 | 56.92 | 57.42 | 56.77 | 57.30 | 8,361,660 | +0.28(+0.49%) |
May 29, 2014 | 56.97 | 57.22 | 56.55 | 57.02 | 5,666,361 | -0.01(-0.03%) |
May 28, 2014 | 57.20 | 57.73 | 56.99 | 57.03 | 9,138,333 | +0.38(+0.67%) |
May 27, 2014 | 56.24 | 56.66 | 56.24 | 56.65 | 5,808,832 | +0.44(+0.78%) |
May 23, 2014 | 56.29 | 56.21 | 56.21 | 56.21 | 4,975,745 | -0.13(-0.23%) |
May 22, 2014 | 56.19 | 56.44 | 56.01 | 56.34 | 3,529,249 | +0.06(+0.10%) |
May 21, 2014 | 56.08 | 56.38 | 55.94 | 56.29 | 6,239,848 | +0.49(+0.87%) |
May 20, 2014 | 55.77 | 55.90 | 55.50 | 55.80 | 6,127,597 | +0.08(+0.14%) |
May 19, 2014 | 55.42 | 55.82 | 55.37 | 55.72 | 4,703,456 | +0.26(+0.47%) |
May 16, 2014 | 55.49 | 55.58 | 55.02 | 55.46 | 8,259,878 | -0.04(-0.06%) |
May 15, 2014 | 55.74 | 55.90 | 55.07 | 55.49 | 11,139,677 | -0.30(-0.53%) |
May 14, 2014 | 55.94 | 55.98 | 55.66 | 55.79 | 6,282,046 | -0.08(-0.14%) |
May 13, 2014 | 55.73 | 56.00 | 55.59 | 55.87 | 7,360,219 | +0.16(+0.29%) |
May 12, 2014 | 55.49 | 55.71 | 55.27 | 55.71 | 7,000,316 | +0.55(+0.99%) |
May 09, 2014 | 54.77 | 55.17 | 54.64 | 55.16 | 7,895,913 | +0.45(+0.82%) |
May 08, 2014 | 55.36 | 55.46 | 54.54 | 54.71 | 9,437,693 | -0.78(-1.41%) |
May 07, 2014 | 55.14 | 55.57 | 54.95 | 55.49 | 10,108,580 | +0.73(+1.34%) |
May 06, 2014 | 54.85 | 54.92 | 54.45 | 54.76 | 6,896,362 | +0.13(+0.25%) |
May 05, 2014 | 54.28 | 54.92 | 54.15 | 54.63 | 8,208,585 | +0.26(+0.48%) |
May 02, 2014 | 53.20 | 54.60 | 53.19 | 54.36 | 13,175,502 | +1.06(+1.99%) |
May 01, 2014 | 53.29 | 53.52 | 52.61 | 53.30 | 8,283,665 | +0.51(+0.97%) |
Apr 30, 2014 | 53.30 | 53.30 | 52.69 | 52.79 | 9,630,249 | -0.26(-0.50%) |
Apr 29, 2014 | 53.28 | 53.52 | 53.05 | 53.06 | 7,450,565 | +0.02(+0.04%) |
Apr 28, 2014 | 52.97 | 53.16 | 52.63 | 53.03 | 7,292,087 | +0.18(+0.34%) |
Apr 25, 2014 | 52.89 | 52.93 | 52.68 | 52.86 | 6,557,133 | -0.06(-0.12%) |
Apr 24, 2014 | 52.87 | 53.03 | 52.54 | 52.92 | 7,379,733 | +0.33(+0.63%) |
Apr 23, 2014 | 52.69 | 52.96 | 52.54 | 52.59 | 7,426,797 | -0.11(-0.20%) |
Apr 22, 2014 | 53.06 | 53.06 | 52.53 | 52.69 | 7,122,146 | -0.31(-0.58%) |
Apr 21, 2014 | 53.09 | 53.25 | 52.71 | 53.00 | 8,894,433 | -0.12(-0.23%) |
Apr 17, 2014 | 52.27 | 53.12 | 53.12 | 53.12 | 10,177,350 | +0.70(+1.34%) |
Apr 16, 2014 | 52.13 | 52.48 | 52.00 | 52.42 | 10,238,335 | +0.60(+1.15%) |
Apr 15, 2014 | 50.78 | 51.88 | 50.65 | 51.82 | 10,687,491 | +1.02(+2.00%) |
Apr 14, 2014 | 50.89 | 50.89 | 50.15 | 50.80 | 8,770,987 | +0.45(+0.90%) |
Apr 11, 2014 | 49.93 | 50.59 | 49.72 | 50.35 | 11,810,831 | +0.82(+1.66%) |
Apr 10, 2014 | 50.25 | 50.32 | 49.52 | 49.52 | 10,619,748 | -1.30(-2.56%) |
Apr 09, 2014 | 49.81 | 50.84 | 49.78 | 50.82 | 10,571,166 | +1.04(+2.10%) |
Apr 08, 2014 | 49.74 | 49.89 | 49.35 | 49.78 | 8,095,241 | +0.42(+0.85%) |
Apr 07, 2014 | 49.90 | 49.90 | 49.25 | 49.36 | 7,767,734 | -0.53(-1.05%) |
Apr 04, 2014 | 50.32 | 50.44 | 49.76 | 49.89 | 7,770,431 | +0.01(+0.03%) |
Apr 03, 2014 | 50.38 | 50.38 | 49.86 | 49.87 | 7,254,806 | -0.49(-0.97%) |
Apr 02, 2014 | 49.95 | 50.44 | 49.91 | 50.36 | 7,984,513 | +0.41(+0.82%) |
Apr 01, 2014 | 50.06 | 50.21 | 49.82 | 49.95 | 6,978,341 | -0.03(-0.06%) |
Mar 31, 2014 | 50.27 | 50.43 | 49.82 | 49.98 | 7,067,186 | +0.00(+0.00%) |
Mar 28, 2014 | 49.33 | 50.02 | 49.14 | 49.98 | 8,112,073 | +0.75(+1.53%) |
Mar 27, 2014 | 48.74 | 49.45 | 48.74 | 49.23 | 8,473,812 | +0.49(+1.01%) |
Mar 26, 2014 | 48.81 | 49.16 | 48.66 | 48.74 | 8,040,365 | +0.15(+0.31%) |
Mar 25, 2014 | 48.27 | 48.64 | 48.08 | 48.59 | 8,426,599 | +0.59(+1.23%) |
Mar 24, 2014 | 48.08 | 48.36 | 47.89 | 48.00 | 7,516,283 | +0.06(+0.12%) |
Mar 21, 2014 | 48.64 | 48.65 | 47.93 | 47.94 | 12,801,434 | -0.30(-0.62%) |
Mar 20, 2014 | 47.89 | 48.31 | 47.68 | 48.24 | 5,583,378 | +0.28(+0.59%) |
Mar 19, 2014 | 48.58 | 48.60 | 47.62 | 47.95 | 6,084,377 | -0.43(-0.88%) |
Mar 18, 2014 | 47.90 | 48.40 | 47.85 | 48.38 | 7,945,003 | +0.58(+1.20%) |
Mar 17, 2014 | 47.41 | 47.81 | 47.35 | 47.81 | 6,562,444 | +0.49(+1.04%) |
Mar 14, 2014 | 46.95 | 47.39 | 46.92 | 47.32 | 6,542,943 | +0.20(+0.42%) |
Mar 13, 2014 | 47.44 | 47.49 | 46.95 | 47.12 | 6,378,310 | -0.16(-0.33%) |
Mar 12, 2014 | 47.01 | 47.42 | 46.90 | 47.27 | 5,820,717 | +0.01(+0.02%) |
Mar 11, 2014 | 47.60 | 47.88 | 47.09 | 47.27 | 6,215,247 | -0.26(-0.54%) |
Mar 10, 2014 | 47.17 | 47.56 | 46.96 | 47.52 | 5,223,488 | +0.27(+0.57%) |
Mar 07, 2014 | 47.34 | 47.60 | 47.11 | 47.25 | 6,951,552 | +0.09(+0.18%) |
Mar 06, 2014 | 47.32 | 47.37 | 47.10 | 47.17 | 5,623,661 | +0.06(+0.14%) |
Mar 05, 2014 | 47.30 | 47.60 | 47.07 | 47.10 | 6,533,037 | -0.14(-0.30%) |
Mar 04, 2014 | 47.46 | 47.52 | 47.14 | 47.24 | 6,906,295 | +0.14(+0.29%) |
Mar 03, 2014 | 47.14 | 47.74 | 46.87 | 47.11 | 8,752,292 | -0.14(-0.29%) |
Feb 28, 2014 | 47.10 | 47.51 | 46.62 | 47.24 | 8,816,935 | +0.18(+0.38%) |
Feb 27, 2014 | 46.89 | 47.07 | 46.42 | 47.07 | 7,021,798 | +0.09(+0.18%) |
Feb 26, 2014 | 47.34 | 47.46 | 46.77 | 46.98 | 7,262,304 | -0.28(-0.59%) |
Feb 25, 2014 | 47.10 | 47.49 | 46.99 | 47.26 | 8,311,955 | +0.07(+0.15%) |
Feb 24, 2014 | 46.27 | 47.45 | 45.95 | 47.19 | 11,337,207 | +1.24(+2.69%) |
Feb 21, 2014 | 46.17 | 46.20 | 45.92 | 45.95 | 9,256,797 | -0.17(-0.37%) |
Feb 20, 2014 | 46.16 | 46.32 | 46.09 | 46.12 | 8,597,274 | -0.06(-0.12%) |
Feb 19, 2014 | 46.36 | 46.89 | 46.17 | 46.18 | 8,648,875 | -0.26(-0.57%) |
Feb 18, 2014 | 46.58 | 46.69 | 46.32 | 46.44 | 6,864,837 | -0.11(-0.24%) |
Feb 14, 2014 | 45.94 | 46.56 | 46.56 | 46.56 | 6,470,353 | +0.58(+1.27%) |
Feb 13, 2014 | 45.78 | 46.26 | 45.63 | 45.97 | 8,226,081 | +0.13(+0.28%) |
Feb 12, 2014 | 46.84 | 46.95 | 45.75 | 45.84 | 9,905,293 | -0.25(-0.53%) |
Feb 11, 2014 | 45.44 | 46.18 | 45.41 | 46.09 | 8,184,426 | +0.70(+1.53%) |
Feb 10, 2014 | 45.66 | 45.66 | 45.08 | 45.39 | 8,329,242 | -0.27(-0.60%) |
Feb 07, 2014 | 45.54 | 45.69 | 45.10 | 45.67 | 7,623,197 | +0.47(+1.04%) |
Feb 06, 2014 | 44.76 | 45.27 | 44.61 | 45.20 | 7,841,346 | +0.59(+1.32%) |
Feb 05, 2014 | 44.76 | 44.85 | 44.10 | 44.61 | 9,287,352 | -0.18(-0.39%) |
Feb 04, 2014 | 45.00 | 45.04 | 44.60 | 44.78 | 9,308,785 | -0.11(-0.23%) |
Feb 03, 2014 | 45.76 | 45.96 | 44.83 | 44.89 | 11,050,727 | -0.77(-1.68%) |
Jan 31, 2014 | 45.73 | 46.03 | 45.23 | 45.65 | 15,247,523 | -0.56(-1.22%) |
Jan 30, 2014 | 46.81 | 46.85 | 45.91 | 46.22 | 7,862,993 | -0.05(-0.11%) |
Jan 29, 2014 | 46.51 | 46.54 | 45.93 | 46.27 | 8,068,133 | -0.27(-0.59%) |
Jan 28, 2014 | 46.36 | 46.59 | 46.20 | 46.54 | 6,170,070 | +0.25(+0.53%) |
Jan 27, 2014 | 46.59 | 46.81 | 46.14 | 46.29 | 7,655,061 | -0.50(-1.07%) |
Jan 24, 2014 | 47.64 | 47.64 | 46.67 | 46.79 | 8,588,371 | -0.90(-1.89%) |
Jan 23, 2014 | 47.83 | 48.21 | 47.52 | 47.69 | 6,154,771 | -0.37(-0.76%) |
Jan 22, 2014 | 48.14 | 48.35 | 47.83 | 48.06 | 5,833,743 | +0.08(+0.16%) |
Jan 21, 2014 | 47.86 | 47.99 | 47.59 | 47.98 | 6,695,789 | +0.53(+1.11%) |
Jan 17, 2014 | 47.81 | 47.45 | 47.45 | 47.45 | 6,902,596 | -0.22(-0.47%) |
Jan 16, 2014 | 47.83 | 47.85 | 47.16 | 47.68 | 7,620,338 | -0.18(-0.37%) |
Jan 15, 2014 | 48.02 | 48.29 | 47.67 | 47.86 | 6,497,937 | -0.17(-0.35%) |
Jan 14, 2014 | 47.68 | 48.07 | 47.56 | 48.02 | 6,805,558 | +0.41(+0.86%) |
Jan 13, 2014 | 48.28 | 48.33 | 47.43 | 47.62 | 10,304,948 | -0.79(-1.64%) |
Jan 10, 2014 | 48.94 | 49.05 | 48.35 | 48.41 | 6,852,459 | -0.41(-0.85%) |
Jan 09, 2014 | 49.07 | 49.15 | 48.59 | 48.83 | 5,802,754 | -0.16(-0.33%) |
Jan 08, 2014 | 49.54 | 49.54 | 48.86 | 48.99 | 9,086,977 | -0.48(-0.97%) |
Jan 07, 2014 | 49.38 | 49.55 | 49.18 | 49.46 | 5,204,632 | +0.08(+0.16%) |
Jan 06, 2014 | 49.44 | 49.77 | 49.22 | 49.39 | 6,274,545 | +0.21(+0.43%) |
Jan 03, 2014 | 49.26 | 49.45 | 49.09 | 49.18 | 4,403,056 | +0.13(+0.26%) |
Jan 02, 2014 | 49.39 | 49.85 | 48.87 | 49.05 | 6,185,495 | -0.61(-1.23%) |
Dec 31, 2013 | 49.17 | 49.66 | 49.66 | 49.66 | 4,668,072 | +0.52(+1.06%) |
Dec 30, 2013 | 49.54 | 49.65 | 49.11 | 49.14 | 4,231,830 | -0.34(-0.68%) |
Dec 27, 2013 | 49.25 | 49.62 | 49.25 | 49.48 | 2,796,538 | +0.14(+0.28%) |
Dec 26, 2013 | 49.20 | 49.51 | 49.16 | 49.34 | 3,431,674 | +0.18(+0.37%) |
Dec 24, 2013 | 48.94 | 49.19 | 48.72 | 49.16 | 2,311,823 | +0.26(+0.53%) |
Dec 23, 2013 | 49.26 | 49.73 | 48.82 | 48.90 | 5,906,317 | -0.22(-0.46%) |
Dec 20, 2013 | 48.57 | 49.55 | 48.54 | 49.12 | 11,824,470 | +0.56(+1.16%) |
Dec 19, 2013 | 48.55 | 48.77 | 48.30 | 48.56 | 9,881,678 | -0.22(-0.46%) |
Dec 18, 2013 | 48.82 | 48.92 | 47.96 | 48.78 | 11,310,519 | +0.24(+0.49%) |
Dec 17, 2013 | 49.07 | 49.10 | 48.53 | 48.54 | 6,943,128 | -0.51(-1.05%) |
Dec 16, 2013 | 48.96 | 49.30 | 48.87 | 49.06 | 5,918,902 | +0.25(+0.52%) |
Dec 13, 2013 | 48.88 | 49.32 | 48.71 | 48.80 | 6,613,771 | -0.04(-0.07%) |
Dec 12, 2013 | 48.61 | 49.06 | 48.44 | 48.84 | 8,118,722 | +0.26(+0.54%) |
Dec 11, 2013 | 49.43 | 49.44 | 48.54 | 48.58 | 8,217,944 | -0.84(-1.71%) |
Dec 10, 2013 | 49.35 | 49.65 | 49.07 | 49.42 | 6,701,483 | -0.09(-0.18%) |
Dec 09, 2013 | 49.63 | 49.90 | 49.35 | 49.51 | 7,046,002 | -0.23(-0.47%) |
Dec 06, 2013 | 50.03 | 50.24 | 49.35 | 49.75 | 7,910,782 | -0.05(-0.10%) |
Dec 05, 2013 | 50.06 | 50.15 | 49.29 | 49.80 | 7,165,443 | -0.40(-0.80%) |
Dec 04, 2013 | 50.85 | 51.05 | 49.99 | 50.20 | 7,680,954 | -0.75(-1.46%) |
Dec 03, 2013 | 50.94 | 51.41 | 50.71 | 50.94 | 7,697,703 | -0.07(-0.14%) |
Dec 02, 2013 | 51.59 | 51.66 | 50.79 | 51.01 | 8,101,296 | -0.16(-0.32%) |
Nov 29, 2013 | 51.06 | 51.69 | 50.96 | 51.17 | 3,463,094 | +0.13(+0.25%) |
Nov 27, 2013 | 51.27 | 51.59 | 50.88 | 51.05 | 4,696,495 | -0.22(-0.43%) |
Nov 26, 2013 | 51.19 | 51.67 | 50.95 | 51.26 | 5,811,287 | +0.08(+0.16%) |
Nov 25, 2013 | 51.85 | 51.96 | 51.14 | 51.18 | 7,503,459 | -0.85(-1.63%) |
Nov 22, 2013 | 51.66 | 52.07 | 51.48 | 52.03 | 5,169,501 | +0.48(+0.93%) |
Nov 21, 2013 | 50.94 | 51.74 | 50.89 | 51.55 | 5,674,686 | +0.77(+1.51%) |
Nov 20, 2013 | 50.95 | 51.26 | 50.67 | 50.79 | 5,888,718 | -0.01(-0.01%) |
Nov 19, 2013 | 50.69 | 51.10 | 50.44 | 50.79 | 10,134,505 | -0.04(-0.07%) |
Nov 18, 2013 | 51.64 | 51.76 | 50.75 | 50.83 | 6,657,912 | -0.70(-1.35%) |
Nov 15, 2013 | 51.70 | 51.71 | 51.14 | 51.52 | 7,601,637 | -0.27(-0.52%) |
Nov 14, 2013 | 51.72 | 51.88 | 51.45 | 51.79 | 5,440,433 | +0.60(+1.18%) |
Nov 12, 2013 | 51.49 | 51.64 | 51.04 | 51.19 | 4,428,146 | -0.52(-1.01%) |
Nov 11, 2013 | 51.64 | 51.90 | 51.54 | 51.71 | 3,955,624 | -0.09(-0.18%) |
Nov 08, 2013 | 50.95 | 51.82 | 50.87 | 51.80 | 6,856,457 | +0.83(+1.63%) |
Nov 07, 2013 | 51.91 | 51.97 | 50.80 | 50.97 | 8,303,379 | -0.98(-1.88%) |
Nov 06, 2013 | 51.45 | 52.00 | 51.39 | 51.95 | 8,026,454 | +0.93(+1.83%) |
Nov 05, 2013 | 51.33 | 51.51 | 50.96 | 51.01 | 6,499,205 | -0.53(-1.04%) |
Nov 04, 2013 | 51.57 | 51.67 | 51.20 | 51.55 | 5,127,519 | +0.17(+0.33%) |
Nov 01, 2013 | 51.71 | 51.71 | 50.76 | 51.38 | 7,001,586 | -0.17(-0.33%) |
Oct 31, 2013 | 51.78 | 52.35 | 51.51 | 51.55 | 7,888,384 | +0.06(+0.11%) |
Oct 30, 2013 | 52.30 | 52.35 | 51.22 | 51.49 | 7,488,783 | -0.77(-1.47%) |
Oct 29, 2013 | 52.16 | 52.43 | 52.02 | 52.26 | 4,814,688 | +0.32(+0.61%) |
Oct 28, 2013 | 51.95 | 52.06 | 51.74 | 51.94 | 4,909,960 | -0.12(-0.23%) |
Oct 25, 2013 | 51.69 | 52.09 | 51.32 | 52.06 | 6,005,907 | +0.47(+0.91%) |
Oct 24, 2013 | 51.08 | 51.66 | 50.93 | 51.59 | 5,246,261 | +0.70(+1.38%) |
Oct 23, 2013 | 51.26 | 51.26 | 50.58 | 50.88 | 6,290,298 | -0.61(-1.19%) |
Oct 22, 2013 | 51.50 | 51.69 | 51.23 | 51.50 | 5,101,300 | +0.15(+0.29%) |
Oct 21, 2013 | 51.69 | 51.72 | 51.24 | 51.35 | 4,846,205 | -0.27(-0.52%) |
Oct 18, 2013 | 51.72 | 51.73 | 51.12 | 51.62 | 7,431,351 | +0.01(+0.03%) |
Oct 17, 2013 | 51.09 | 51.64 | 50.99 | 51.60 | 6,382,308 | +0.32(+0.62%) |
Oct 16, 2013 | 50.84 | 51.38 | 50.75 | 51.29 | 7,873,897 | +0.75(+1.49%) |
Oct 15, 2013 | 50.54 | 50.78 | 50.24 | 50.53 | 8,894,355 | -0.05(-0.10%) |
Oct 14, 2013 | 50.12 | 50.63 | 50.08 | 50.58 | 6,008,610 | +0.18(+0.35%) |
Oct 11, 2013 | 49.78 | 50.51 | 49.74 | 50.41 | 6,532,805 | +0.44(+0.89%) |
Oct 10, 2013 | 49.06 | 49.98 | 48.99 | 49.96 | 6,279,931 | +1.41(+2.90%) |
Oct 09, 2013 | 48.89 | 48.99 | 48.45 | 48.56 | 8,274,569 | -0.28(-0.57%) |
Oct 08, 2013 | 49.25 | 49.50 | 48.82 | 48.84 | 7,367,432 | -0.49(-1.00%) |
Oct 07, 2013 | 49.00 | 49.54 | 48.82 | 49.33 | 6,639,370 | -0.06(-0.13%) |
Oct 04, 2013 | 48.84 | 49.41 | 48.74 | 49.39 | 7,179,565 | +0.56(+1.14%) |
Oct 03, 2013 | 48.85 | 48.94 | 48.42 | 48.84 | 9,052,473 | -0.13(-0.27%) |
Oct 02, 2013 | 48.73 | 49.11 | 48.54 | 48.97 | 7,192,725 | +0.22(+0.46%) |
Oct 01, 2013 | 48.34 | 49.03 | 48.24 | 48.75 | 5,940,081 | +0.37(+0.76%) |
Sep 30, 2013 | 48.50 | 48.66 | 48.23 | 48.38 | 6,866,705 | -0.56(-1.14%) |
Sep 27, 2013 | 48.83 | 48.98 | 48.66 | 48.93 | 4,919,894 | +0.06(+0.11%) |
Sep 26, 2013 | 48.95 | 49.02 | 48.64 | 48.88 | 5,506,516 | -0.06(-0.13%) |
Sep 25, 2013 | 49.06 | 49.20 | 48.86 | 48.94 | 5,694,518 | -0.06(-0.11%) |
Sep 24, 2013 | 49.16 | 49.44 | 48.95 | 49.00 | 8,100,438 | -0.13(-0.25%) |
Sep 23, 2013 | 49.18 | 49.23 | 48.58 | 49.12 | 6,708,225 | -0.29(-0.59%) |
Sep 20, 2013 | 49.31 | 49.48 | 48.91 | 49.41 | 14,573,201 | +0.11(+0.23%) |
Sep 19, 2013 | 49.14 | 49.35 | 48.76 | 49.30 | 6,797,380 | +0.19(+0.40%) |
Sep 18, 2013 | 48.43 | 49.37 | 48.31 | 49.11 | 7,463,042 | +0.60(+1.23%) |
Sep 17, 2013 | 48.24 | 48.66 | 48.20 | 48.51 | 5,365,223 | +0.25(+0.52%) |
Sep 16, 2013 | 48.44 | 48.59 | 48.13 | 48.26 | 6,876,603 | +0.10(+0.22%) |
Sep 13, 2013 | 48.12 | 48.31 | 47.94 | 48.15 | 5,742,550 | +0.29(+0.60%) |
Sep 12, 2013 | 48.15 | 48.17 | 47.83 | 47.87 | 5,192,162 | -0.26(-0.55%) |
Sep 11, 2013 | 47.83 | 48.28 | 47.73 | 48.13 | 5,417,801 | +0.35(+0.73%) |
Sep 10, 2013 | 47.95 | 48.00 | 47.55 | 47.79 | 6,406,310 | -0.15(-0.30%) |
Sep 09, 2013 | 47.50 | 47.97 | 47.36 | 47.93 | 7,316,885 | +0.47(+0.98%) |
Sep 06, 2013 | 47.24 | 47.86 | 46.94 | 47.47 | 8,607,423 | +0.30(+0.63%) |
Sep 05, 2013 | 47.09 | 47.40 | 46.95 | 47.17 | 6,153,813 | +0.08(+0.16%) |
Sep 04, 2013 | 46.54 | 47.40 | 46.43 | 47.09 | 9,362,900 | +0.61(+1.30%) |
Sep 03, 2013 | 46.60 | 46.62 | 46.29 | 46.48 | 7,958,366 | +0.34(+0.74%) |
Aug 30, 2013 | 46.13 | 46.31 | 46.02 | 46.14 | 7,131,681 | +0.10(+0.21%) |
Aug 29, 2013 | 46.29 | 46.32 | 45.92 | 46.05 | 6,172,448 | -0.42(-0.91%) |
Aug 28, 2013 | 46.06 | 46.86 | 46.06 | 46.47 | 9,467,888 | +0.52(+1.14%) |
Aug 27, 2013 | 45.90 | 46.32 | 45.89 | 45.95 | 7,665,810 | -0.20(-0.44%) |
Aug 26, 2013 | 46.34 | 46.59 | 46.08 | 46.15 | 4,627,026 | -0.17(-0.36%) |
Aug 23, 2013 | 46.12 | 46.39 | 45.96 | 46.32 | 6,316,830 | +0.28(+0.60%) |
Aug 22, 2013 | 45.64 | 46.23 | 45.55 | 46.04 | 5,878,521 | +0.44(+0.96%) |
Aug 21, 2013 | 45.91 | 45.95 | 45.44 | 45.60 | 6,336,783 | -0.32(-0.70%) |
Aug 20, 2013 | 45.81 | 46.21 | 45.63 | 45.92 | 8,015,407 | +0.10(+0.23%) |
Aug 19, 2013 | 46.92 | 46.92 | 45.79 | 45.82 | 9,260,419 | -1.08(-2.30%) |
Aug 16, 2013 | 46.89 | 47.26 | 46.61 | 46.89 | 9,391,222 | -0.17(-0.36%) |
Aug 15, 2013 | 46.46 | 47.12 | 46.37 | 47.06 | 9,296,172 | +0.32(+0.69%) |
Aug 14, 2013 | 46.73 | 46.98 | 46.44 | 46.74 | 9,314,233 | +0.18(+0.39%) |
Aug 13, 2013 | 46.23 | 46.84 | 46.14 | 46.56 | 7,125,173 | +0.56(+1.21%) |
Aug 12, 2013 | 46.16 | 46.30 | 45.98 | 46.00 | 6,447,250 | -0.51(-1.09%) |
Aug 09, 2013 | 46.64 | 46.64 | 46.05 | 46.51 | 5,271,500 | -0.18(-0.39%) |
Aug 08, 2013 | 46.66 | 46.83 | 46.19 | 46.69 | 6,666,992 | +0.40(+0.86%) |
Aug 07, 2013 | 46.58 | 46.61 | 46.13 | 46.30 | 5,981,523 | -0.40(-0.85%) |
Aug 06, 2013 | 46.71 | 46.96 | 46.37 | 46.69 | 8,838,841 | -0.07(-0.15%) |
Aug 05, 2013 | 46.63 | 46.92 | 46.33 | 46.76 | 5,751,116 | -0.03(-0.06%) |
Aug 02, 2013 | 45.91 | 46.79 | 45.79 | 46.79 | 10,806,913 | +0.79(+1.72%) |