Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.06 | 38.21 | 38.21 | 38.21 | 3,950,219 | +0.24(+0.62%) |
Aug 28, 2014 | 38.03 | 38.09 | 37.72 | 37.98 | 4,184,674 | -0.18(-0.47%) |
Aug 27, 2014 | 37.78 | 38.38 | 37.62 | 38.15 | 5,500,097 | +0.07(+0.18%) |
Aug 26, 2014 | 37.07 | 38.39 | 37.00 | 38.08 | 8,856,501 | +1.03(+2.77%) |
Aug 25, 2014 | 37.62 | 37.64 | 36.91 | 37.06 | 5,342,519 | -0.48(-1.29%) |
Aug 22, 2014 | 38.12 | 38.15 | 37.24 | 37.54 | 6,263,730 | -0.69(-1.81%) |
Aug 21, 2014 | 38.35 | 38.43 | 37.98 | 38.23 | 4,550,951 | -0.05(-0.13%) |
Aug 20, 2014 | 38.61 | 38.61 | 37.90 | 38.28 | 5,698,831 | -0.80(-2.05%) |
Aug 19, 2014 | 38.99 | 39.24 | 38.82 | 39.08 | 5,502,274 | +0.28(+0.71%) |
Aug 18, 2014 | 38.81 | 39.09 | 38.61 | 38.81 | 4,616,731 | +0.07(+0.18%) |
Aug 15, 2014 | 38.61 | 38.76 | 38.15 | 38.74 | 5,080,517 | +0.37(+0.95%) |
Aug 14, 2014 | 38.53 | 38.66 | 38.20 | 38.37 | 6,997,197 | +0.22(+0.57%) |
Aug 13, 2014 | 38.80 | 39.04 | 38.07 | 38.15 | 5,766,395 | -0.53(-1.38%) |
Aug 12, 2014 | 38.82 | 39.11 | 38.54 | 38.69 | 4,488,511 | -0.44(-1.11%) |
Aug 11, 2014 | 38.71 | 39.14 | 38.33 | 39.12 | 5,515,322 | +0.64(+1.67%) |
Aug 08, 2014 | 38.07 | 38.42 | 37.72 | 38.48 | 5,841,513 | +0.68(+1.80%) |
Aug 07, 2014 | 38.94 | 38.94 | 37.58 | 37.80 | 13,062,967 | +0.08(+0.21%) |
Aug 06, 2014 | 38.10 | 38.54 | 37.70 | 37.72 | 8,559,975 | -0.42(-1.09%) |
Aug 05, 2014 | 38.98 | 38.99 | 37.69 | 38.13 | 11,804,281 | -0.91(-2.33%) |
Aug 04, 2014 | 39.05 | 39.31 | 38.60 | 39.04 | 9,499,918 | -0.94(-2.35%) |
Aug 01, 2014 | 39.91 | 40.27 | 39.31 | 39.98 | 6,280,681 | +0.10(+0.25%) |
Jul 31, 2014 | 40.75 | 40.86 | 39.82 | 39.88 | 7,814,114 | -0.92(-2.25%) |
Jul 30, 2014 | 40.81 | 41.32 | 40.75 | 40.80 | 4,188,797 | -0.14(-0.34%) |
Jul 29, 2014 | 41.20 | 41.40 | 40.93 | 40.94 | 3,148,925 | -0.07(-0.17%) |
Jul 28, 2014 | 41.50 | 41.52 | 40.77 | 41.01 | 4,644,020 | -0.58(-1.40%) |
Jul 25, 2014 | 41.52 | 41.91 | 41.33 | 41.59 | 3,767,157 | +0.04(+0.10%) |
Jul 24, 2014 | 42.45 | 42.48 | 41.52 | 41.55 | 8,681,774 | -1.24(-2.89%) |
Jul 23, 2014 | 43.00 | 43.07 | 42.58 | 42.79 | 3,407,822 | -0.38(-0.87%) |
Jul 22, 2014 | 42.74 | 43.29 | 42.62 | 43.17 | 3,348,960 | +0.47(+1.11%) |
Jul 21, 2014 | 42.28 | 42.75 | 41.94 | 42.69 | 4,857,274 | +0.36(+0.84%) |
Jul 18, 2014 | 42.80 | 43.11 | 42.32 | 42.34 | 5,341,256 | -0.47(-1.11%) |
Jul 17, 2014 | 43.83 | 43.95 | 42.78 | 42.81 | 5,970,808 | -1.14(-2.59%) |
Jul 16, 2014 | 43.23 | 43.99 | 43.04 | 43.95 | 3,999,648 | +0.83(+1.93%) |
Jul 15, 2014 | 42.99 | 43.49 | 42.33 | 43.12 | 5,263,380 | +0.23(+0.53%) |
Jul 14, 2014 | 42.55 | 43.03 | 42.44 | 42.89 | 3,098,676 | +0.48(+1.14%) |
Jul 11, 2014 | 42.53 | 42.81 | 42.24 | 42.40 | 4,779,156 | -0.36(-0.83%) |
Jul 10, 2014 | 42.59 | 43.04 | 42.24 | 42.76 | 5,203,977 | -0.56(-1.30%) |
Jul 09, 2014 | 42.94 | 43.35 | 42.70 | 43.32 | 3,793,427 | +0.35(+0.81%) |
Jul 08, 2014 | 43.08 | 43.18 | 42.52 | 42.98 | 6,848,947 | -0.46(-1.07%) |
Jul 07, 2014 | 43.99 | 44.06 | 43.40 | 43.44 | 2,875,988 | -0.40(-0.90%) |
Jul 03, 2014 | 44.21 | 43.84 | 43.84 | 43.84 | 2,417,164 | -0.38(-0.85%) |
Jul 02, 2014 | 44.14 | 44.53 | 43.79 | 44.21 | 4,515,321 | +0.07(+0.16%) |
Jul 01, 2014 | 44.56 | 44.70 | 43.94 | 44.14 | 4,250,747 | -0.38(-0.84%) |
Jun 30, 2014 | 43.93 | 44.71 | 43.82 | 44.52 | 3,787,032 | +0.49(+1.12%) |
Jun 27, 2014 | 43.31 | 44.09 | 43.27 | 44.03 | 2,667,374 | +0.41(+0.93%) |
Jun 26, 2014 | 44.21 | 44.27 | 42.87 | 43.62 | 4,691,352 | -0.64(-1.45%) |
Jun 25, 2014 | 44.08 | 44.51 | 43.96 | 44.26 | 3,918,924 | +0.05(+0.11%) |
Jun 24, 2014 | 45.37 | 45.42 | 44.06 | 44.21 | 5,323,541 | -1.27(-2.78%) |
Jun 23, 2014 | 45.28 | 45.60 | 44.99 | 45.48 | 4,094,602 | +0.61(+1.37%) |
Jun 20, 2014 | 44.32 | 45.13 | 44.24 | 44.87 | 5,488,606 | +0.64(+1.45%) |
Jun 19, 2014 | 44.29 | 44.49 | 44.01 | 44.22 | 3,249,323 | -0.19(-0.42%) |
Jun 18, 2014 | 44.40 | 44.59 | 43.89 | 44.41 | 4,607,497 | -0.17(-0.38%) |
Jun 17, 2014 | 43.97 | 44.64 | 43.70 | 44.58 | 4,873,496 | +0.36(+0.80%) |
Jun 16, 2014 | 43.84 | 44.58 | 43.52 | 44.22 | 5,862,748 | +0.40(+0.90%) |
Jun 13, 2014 | 43.54 | 43.84 | 43.14 | 43.83 | 4,162,811 | +0.52(+1.21%) |
Jun 12, 2014 | 42.08 | 43.31 | 42.01 | 43.30 | 5,184,155 | +1.45(+3.47%) |
Jun 11, 2014 | 41.74 | 41.91 | 41.53 | 41.85 | 2,851,646 | -0.26(-0.61%) |
Jun 10, 2014 | 42.40 | 42.46 | 42.01 | 42.11 | 3,622,903 | -0.04(-0.09%) |
Jun 06, 2014 | 41.79 | 42.33 | 41.72 | 42.15 | 3,530,417 | +0.31(+0.73%) |
Jun 05, 2014 | 41.33 | 41.87 | 40.94 | 41.84 | 3,702,335 | +0.44(+1.07%) |
Jun 04, 2014 | 41.36 | 41.55 | 41.23 | 41.40 | 2,638,259 | -0.22(-0.52%) |
Jun 03, 2014 | 41.21 | 41.70 | 40.98 | 41.61 | 4,109,819 | +0.46(+1.13%) |
Jun 02, 2014 | 41.78 | 41.88 | 41.08 | 41.15 | 5,723,642 | -0.86(-2.05%) |
May 30, 2014 | 41.78 | 42.27 | 41.47 | 42.01 | 3,508,701 | +0.12(+0.28%) |
May 29, 2014 | 41.71 | 42.24 | 41.61 | 41.89 | 5,075,523 | +0.35(+0.83%) |
May 28, 2014 | 42.00 | 42.07 | 40.95 | 41.54 | 5,739,307 | -1.32(-3.09%) |
May 27, 2014 | 42.55 | 42.88 | 42.36 | 42.87 | 5,973,029 | +0.80(+1.90%) |
May 23, 2014 | 42.16 | 42.07 | 42.07 | 42.07 | 3,438,122 | -0.04(-0.08%) |
May 22, 2014 | 41.52 | 42.19 | 41.52 | 42.10 | 2,306,433 | +0.64(+1.54%) |
May 21, 2014 | 41.02 | 41.48 | 40.97 | 41.47 | 3,482,831 | +0.64(+1.57%) |
May 20, 2014 | 41.03 | 41.20 | 40.62 | 40.82 | 2,901,500 | -0.14(-0.34%) |
May 19, 2014 | 41.28 | 41.37 | 40.92 | 40.96 | 4,328,786 | -0.17(-0.41%) |
May 16, 2014 | 41.14 | 41.26 | 40.67 | 41.13 | 4,141,200 | -0.15(-0.36%) |
May 15, 2014 | 41.66 | 41.66 | 40.81 | 41.28 | 4,800,037 | -0.44(-1.07%) |
May 14, 2014 | 41.71 | 42.01 | 41.61 | 41.72 | 2,758,648 | -0.12(-0.28%) |
May 13, 2014 | 41.90 | 42.02 | 41.60 | 41.84 | 3,891,544 | -0.19(-0.45%) |
May 12, 2014 | 41.52 | 42.08 | 41.23 | 42.03 | 4,157,023 | +0.76(+1.84%) |
May 09, 2014 | 41.35 | 41.66 | 40.80 | 41.27 | 6,436,651 | +0.27(+0.65%) |
May 08, 2014 | 44.05 | 44.29 | 40.93 | 41.00 | 13,178,039 | -1.84(-4.29%) |
May 07, 2014 | 42.30 | 42.87 | 41.86 | 42.84 | 4,552,994 | +0.27(+0.63%) |
May 06, 2014 | 42.50 | 42.67 | 42.01 | 42.57 | 3,867,221 | +0.21(+0.49%) |
May 05, 2014 | 42.16 | 42.87 | 42.09 | 42.36 | 2,823,060 | -0.14(-0.33%) |
May 02, 2014 | 42.15 | 42.91 | 42.02 | 42.50 | 3,992,067 | +0.64(+1.54%) |
May 01, 2014 | 42.56 | 42.56 | 41.78 | 41.86 | 3,707,274 | -0.72(-1.69%) |
Apr 30, 2014 | 42.31 | 42.81 | 41.92 | 42.58 | 3,962,222 | +0.15(+0.35%) |
Apr 29, 2014 | 42.81 | 43.05 | 42.35 | 42.43 | 3,827,626 | +0.18(+0.42%) |
Apr 28, 2014 | 42.44 | 42.70 | 41.87 | 42.26 | 3,311,979 | -0.14(-0.33%) |
Apr 25, 2014 | 42.43 | 42.97 | 42.13 | 42.39 | 4,689,678 | -0.25(-0.58%) |
Apr 24, 2014 | 41.06 | 42.99 | 40.76 | 42.64 | 8,259,386 | +1.69(+4.13%) |
Apr 23, 2014 | 40.41 | 41.32 | 40.33 | 40.95 | 4,248,263 | +0.37(+0.90%) |
Apr 22, 2014 | 40.02 | 40.78 | 39.85 | 40.59 | 3,574,352 | +0.50(+1.26%) |
Apr 21, 2014 | 40.26 | 40.39 | 39.71 | 40.08 | 3,326,076 | -0.04(-0.10%) |
Apr 17, 2014 | 40.34 | 40.12 | 40.12 | 40.12 | 4,740,668 | +0.00(+0.00%) |
Apr 16, 2014 | 40.92 | 41.00 | 39.89 | 40.12 | 5,843,302 | -0.90(-2.19%) |
Apr 15, 2014 | 40.66 | 41.08 | 40.49 | 41.02 | 5,539,132 | +0.44(+1.07%) |
Apr 14, 2014 | 39.54 | 40.61 | 39.12 | 40.59 | 5,965,594 | +1.58(+4.06%) |
Apr 11, 2014 | 40.14 | 40.16 | 38.96 | 39.00 | 6,309,849 | -1.14(-2.83%) |
Apr 10, 2014 | 40.33 | 40.91 | 40.09 | 40.14 | 5,252,299 | -0.29(-0.71%) |
Apr 09, 2014 | 42.04 | 42.04 | 40.25 | 40.43 | 6,589,632 | -1.13(-2.71%) |
Apr 08, 2014 | 40.82 | 41.84 | 40.77 | 41.55 | 5,870,016 | +0.70(+1.72%) |
Apr 07, 2014 | 41.18 | 41.20 | 40.54 | 40.85 | 5,096,135 | -0.29(-0.70%) |
Apr 04, 2014 | 41.03 | 41.60 | 40.97 | 41.14 | 5,341,010 | +0.29(+0.70%) |
Apr 03, 2014 | 40.95 | 41.03 | 40.51 | 40.85 | 4,633,757 | -0.09(-0.22%) |
Apr 02, 2014 | 40.76 | 41.31 | 40.61 | 40.94 | 4,327,631 | +0.20(+0.49%) |
Apr 01, 2014 | 40.88 | 41.00 | 40.42 | 40.74 | 5,655,506 | -0.13(-0.31%) |
Mar 31, 2014 | 40.88 | 41.01 | 40.61 | 40.87 | 3,982,374 | +0.15(+0.36%) |
Mar 28, 2014 | 40.21 | 40.78 | 40.08 | 40.72 | 4,262,007 | +0.82(+2.06%) |
Mar 27, 2014 | 40.07 | 40.63 | 39.87 | 39.90 | 4,677,834 | -0.11(-0.27%) |
Mar 26, 2014 | 40.28 | 40.64 | 39.97 | 40.01 | 4,410,446 | -0.16(-0.39%) |
Mar 25, 2014 | 39.82 | 40.23 | 39.50 | 40.17 | 4,354,737 | +0.74(+1.88%) |
Mar 24, 2014 | 40.01 | 40.16 | 39.38 | 39.43 | 4,316,828 | -0.51(-1.29%) |
Mar 21, 2014 | 39.88 | 40.41 | 39.73 | 39.94 | 9,021,925 | +0.28(+0.70%) |
Mar 20, 2014 | 38.97 | 39.99 | 38.88 | 39.67 | 5,445,194 | +0.31(+0.78%) |
Mar 19, 2014 | 39.49 | 39.73 | 39.11 | 39.36 | 6,219,655 | +0.61(+1.58%) |
Mar 18, 2014 | 38.27 | 38.96 | 38.14 | 38.75 | 5,658,688 | +0.28(+0.72%) |
Mar 17, 2014 | 38.52 | 38.67 | 38.03 | 38.47 | 6,125,537 | +0.07(+0.18%) |
Mar 14, 2014 | 39.02 | 39.25 | 38.11 | 38.40 | 9,016,845 | -0.69(-1.77%) |
Mar 13, 2014 | 40.51 | 40.51 | 38.70 | 39.09 | 14,829,992 | -1.24(-3.06%) |
Mar 12, 2014 | 40.91 | 41.16 | 40.26 | 40.33 | 6,398,853 | -0.88(-2.14%) |
Mar 11, 2014 | 41.47 | 42.12 | 41.10 | 41.21 | 4,532,383 | -0.18(-0.43%) |
Mar 10, 2014 | 41.55 | 41.68 | 40.80 | 41.39 | 5,309,270 | -0.21(-0.50%) |
Mar 07, 2014 | 42.14 | 42.14 | 41.42 | 41.59 | 5,197,284 | -0.48(-1.15%) |
Mar 06, 2014 | 42.12 | 42.51 | 41.88 | 42.08 | 6,136,726 | +0.13(+0.31%) |
Mar 05, 2014 | 41.43 | 42.26 | 41.28 | 41.95 | 5,260,766 | +0.43(+1.02%) |
Mar 04, 2014 | 41.47 | 41.75 | 40.90 | 41.52 | 4,714,973 | +0.33(+0.79%) |
Mar 03, 2014 | 40.89 | 41.86 | 40.84 | 41.20 | 5,022,212 | -0.72(-1.72%) |
Feb 28, 2014 | 42.01 | 42.05 | 41.58 | 41.92 | 6,101,200 | -0.15(-0.35%) |
Feb 27, 2014 | 42.90 | 42.91 | 40.97 | 42.07 | 12,829,779 | -0.45(-1.07%) |
Feb 26, 2014 | 43.02 | 43.15 | 42.47 | 42.52 | 5,209,968 | -0.41(-0.94%) |
Feb 25, 2014 | 43.20 | 43.23 | 41.77 | 42.93 | 8,675,562 | -0.49(-1.14%) |
Feb 24, 2014 | 42.76 | 43.60 | 42.65 | 43.42 | 5,017,519 | +0.77(+1.81%) |
Feb 21, 2014 | 42.58 | 43.03 | 42.42 | 42.65 | 3,664,363 | +0.16(+0.37%) |
Feb 20, 2014 | 42.56 | 42.90 | 42.27 | 42.49 | 3,823,553 | +0.19(+0.44%) |
Feb 19, 2014 | 42.02 | 42.86 | 41.82 | 42.31 | 5,211,688 | -0.21(-0.49%) |
Feb 18, 2014 | 42.47 | 42.69 | 41.57 | 42.51 | 7,520,871 | -0.13(-0.30%) |
Feb 14, 2014 | 42.84 | 42.64 | 42.64 | 42.64 | 5,140,595 | -0.23(-0.53%) |
Feb 13, 2014 | 42.68 | 42.96 | 42.24 | 42.87 | 4,657,060 | +0.17(+0.39%) |
Feb 12, 2014 | 43.69 | 43.70 | 42.65 | 42.70 | 4,610,787 | -0.65(-1.51%) |
Feb 11, 2014 | 42.20 | 43.70 | 42.12 | 43.35 | 5,802,669 | +1.57(+3.76%) |
Feb 10, 2014 | 42.02 | 42.25 | 41.54 | 41.78 | 4,011,943 | -0.07(-0.17%) |
Feb 07, 2014 | 42.23 | 42.27 | 41.52 | 41.85 | 5,401,698 | -0.03(-0.07%) |
Feb 06, 2014 | 41.47 | 42.09 | 41.25 | 41.88 | 5,744,985 | +0.74(+1.80%) |
Feb 05, 2014 | 41.79 | 41.87 | 40.97 | 41.14 | 4,805,307 | -0.80(-1.91%) |
Feb 04, 2014 | 41.84 | 42.24 | 41.66 | 41.94 | 3,815,859 | -0.05(-0.12%) |
Feb 03, 2014 | 42.59 | 42.65 | 41.72 | 41.99 | 5,885,452 | -0.80(-1.87%) |
Jan 31, 2014 | 42.58 | 43.18 | 42.32 | 42.79 | 3,425,301 | -0.39(-0.89%) |
Jan 30, 2014 | 43.47 | 43.48 | 42.83 | 43.18 | 3,873,554 | -0.18(-0.41%) |
Jan 29, 2014 | 43.77 | 43.81 | 43.10 | 43.35 | 6,523,152 | -1.11(-2.49%) |
Jan 28, 2014 | 44.38 | 44.86 | 44.03 | 44.46 | 4,626,858 | -0.28(-0.62%) |
Jan 27, 2014 | 44.08 | 44.83 | 43.93 | 44.74 | 5,596,537 | +0.99(+2.26%) |
Jan 24, 2014 | 44.51 | 44.52 | 43.64 | 43.75 | 6,585,999 | -1.17(-2.60%) |
Jan 23, 2014 | 45.82 | 45.82 | 44.44 | 44.92 | 9,966,833 | -1.38(-2.99%) |
Jan 22, 2014 | 46.37 | 46.44 | 45.81 | 46.30 | 2,564,188 | +0.08(+0.17%) |
Jan 21, 2014 | 46.36 | 46.59 | 45.93 | 46.22 | 3,291,676 | +0.06(+0.13%) |
Jan 17, 2014 | 46.57 | 46.16 | 46.16 | 46.16 | 6,675,067 | -0.50(-1.08%) |
Jan 16, 2014 | 47.18 | 47.19 | 46.34 | 46.67 | 4,423,563 | -0.33(-0.69%) |
Jan 15, 2014 | 47.76 | 47.76 | 46.78 | 46.99 | 4,934,629 | -0.77(-1.61%) |
Jan 14, 2014 | 47.38 | 47.89 | 47.25 | 47.76 | 2,504,475 | +0.81(+1.73%) |
Jan 13, 2014 | 47.94 | 47.98 | 46.67 | 46.95 | 4,809,120 | -1.03(-2.14%) |
Jan 10, 2014 | 48.34 | 48.35 | 47.89 | 47.98 | 2,935,028 | +0.03(+0.06%) |
Jan 09, 2014 | 48.14 | 48.15 | 47.44 | 47.95 | 3,104,328 | +0.00(+0.00%) |
Jan 08, 2014 | 48.23 | 48.23 | 47.55 | 47.95 | 4,666,154 | -0.59(-1.22%) |
Jan 07, 2014 | 48.43 | 48.66 | 48.08 | 48.54 | 3,146,543 | +0.34(+0.70%) |
Jan 06, 2014 | 48.47 | 48.47 | 48.07 | 48.21 | 3,909,895 | +0.09(+0.18%) |
Jan 03, 2014 | 48.47 | 48.56 | 47.92 | 48.12 | 2,244,397 | -0.24(-0.49%) |
Jan 02, 2014 | 48.81 | 49.02 | 48.24 | 48.36 | 2,734,563 | -0.50(-1.03%) |
Dec 31, 2013 | 48.38 | 48.86 | 48.86 | 48.86 | 2,761,664 | +0.57(+1.19%) |
Dec 30, 2013 | 48.86 | 48.88 | 48.18 | 48.29 | 3,005,470 | -0.02(-0.04%) |
Dec 27, 2013 | 48.05 | 48.69 | 47.91 | 48.31 | 2,961,575 | +0.68(+1.43%) |
Dec 26, 2013 | 47.77 | 47.95 | 47.57 | 47.62 | 2,181,623 | +0.05(+0.10%) |
Dec 24, 2013 | 46.76 | 47.92 | 46.72 | 47.58 | 1,975,219 | +0.92(+1.97%) |
Dec 23, 2013 | 46.97 | 46.98 | 46.51 | 46.66 | 2,391,995 | +0.19(+0.40%) |
Dec 20, 2013 | 46.32 | 46.76 | 46.30 | 46.47 | 5,812,028 | -0.15(-0.32%) |
Dec 19, 2013 | 47.15 | 47.16 | 46.24 | 46.62 | 5,876,469 | -0.86(-1.81%) |
Dec 18, 2013 | 47.41 | 47.60 | 46.79 | 47.48 | 4,631,687 | -0.11(-0.23%) |
Dec 17, 2013 | 47.48 | 47.69 | 47.18 | 47.59 | 3,416,935 | -0.08(-0.17%) |
Dec 16, 2013 | 47.56 | 47.87 | 47.51 | 47.66 | 3,114,115 | -0.01(-0.02%) |
Dec 13, 2013 | 48.13 | 48.15 | 47.59 | 47.67 | 2,487,741 | -0.41(-0.84%) |
Dec 12, 2013 | 47.90 | 48.34 | 47.68 | 48.08 | 2,677,234 | +0.08(+0.16%) |
Dec 11, 2013 | 48.77 | 48.78 | 47.77 | 48.00 | 3,909,215 | -0.69(-1.42%) |
Dec 10, 2013 | 48.89 | 49.04 | 48.53 | 48.69 | 3,679,996 | -0.32(-0.65%) |
Dec 09, 2013 | 49.05 | 49.23 | 48.60 | 49.01 | 2,930,280 | -0.20(-0.40%) |
Dec 06, 2013 | 49.34 | 49.40 | 48.95 | 49.21 | 3,070,475 | +0.06(+0.12%) |
Dec 05, 2013 | 49.50 | 49.58 | 49.04 | 49.15 | 3,202,601 | -0.57(-1.15%) |
Dec 04, 2013 | 49.26 | 49.89 | 49.20 | 49.72 | 3,406,286 | +0.19(+0.38%) |
Dec 03, 2013 | 49.19 | 49.88 | 49.07 | 49.53 | 3,644,384 | -0.12(-0.24%) |
Dec 02, 2013 | 49.68 | 50.11 | 49.34 | 49.65 | 3,437,803 | -0.16(-0.32%) |
Nov 29, 2013 | 49.89 | 50.13 | 49.69 | 49.81 | 1,618,786 | -0.16(-0.32%) |
Nov 27, 2013 | 49.82 | 50.18 | 49.61 | 49.97 | 2,950,151 | +0.14(+0.28%) |
Nov 26, 2013 | 49.87 | 50.12 | 49.63 | 49.83 | 4,420,892 | -0.59(-1.18%) |
Nov 25, 2013 | 50.95 | 51.03 | 50.09 | 50.42 | 4,332,655 | -1.08(-2.09%) |
Nov 22, 2013 | 51.72 | 52.02 | 51.09 | 51.50 | 4,283,168 | -0.29(-0.55%) |
Nov 21, 2013 | 53.03 | 53.07 | 50.98 | 51.79 | 8,186,945 | -1.54(-2.89%) |
Nov 20, 2013 | 53.41 | 53.71 | 53.07 | 53.33 | 3,120,658 | -0.03(-0.06%) |
Nov 19, 2013 | 53.55 | 53.67 | 52.85 | 53.36 | 3,740,711 | -0.26(-0.48%) |
Nov 18, 2013 | 54.32 | 54.51 | 53.42 | 53.62 | 4,462,057 | -0.21(-0.39%) |
Nov 15, 2013 | 54.35 | 54.62 | 53.28 | 53.82 | 5,169,954 | -0.23(-0.42%) |
Nov 14, 2013 | 54.37 | 54.55 | 53.78 | 54.05 | 4,436,328 | -0.46(-0.85%) |
Nov 12, 2013 | 54.35 | 54.87 | 53.85 | 54.52 | 6,380,752 | -0.23(-0.42%) |
Nov 11, 2013 | 54.23 | 55.11 | 54.03 | 54.74 | 12,601,274 | +1.90(+3.59%) |
Nov 08, 2013 | 51.62 | 53.23 | 51.31 | 52.84 | 7,116,959 | +0.99(+1.91%) |
Nov 07, 2013 | 50.14 | 52.35 | 49.94 | 51.86 | 15,450,926 | +3.38(+6.98%) |
Nov 06, 2013 | 48.13 | 48.50 | 47.85 | 48.47 | 6,145,400 | +0.81(+1.70%) |
Nov 05, 2013 | 47.36 | 47.76 | 47.16 | 47.66 | 4,311,473 | -0.17(-0.35%) |
Nov 04, 2013 | 47.16 | 48.25 | 47.15 | 47.83 | 6,074,443 | +0.81(+1.72%) |
Nov 01, 2013 | 46.51 | 47.09 | 45.81 | 47.02 | 9,568,987 | +0.48(+1.04%) |
Oct 31, 2013 | 46.66 | 47.10 | 46.34 | 46.54 | 4,051,137 | -0.22(-0.47%) |
Oct 30, 2013 | 47.69 | 47.78 | 46.47 | 46.75 | 6,666,559 | -0.92(-1.93%) |
Oct 29, 2013 | 47.98 | 48.05 | 47.46 | 47.67 | 7,268,826 | -0.38(-0.78%) |
Oct 28, 2013 | 48.52 | 48.60 | 48.00 | 48.05 | 72,603,048 | -0.89(-1.82%) |
Oct 25, 2013 | 48.17 | 48.96 | 48.13 | 48.94 | 7,966,566 | +0.47(+0.98%) |
Oct 24, 2013 | 48.45 | 48.54 | 47.92 | 48.47 | 6,760,505 | +0.06(+0.12%) |
Oct 23, 2013 | 48.30 | 48.81 | 47.99 | 48.41 | 8,093,610 | -0.39(-0.79%) |
Oct 22, 2013 | 47.96 | 48.93 | 47.91 | 48.79 | 17,565,302 | +2.75(+5.97%) |
Oct 21, 2013 | 45.61 | 46.21 | 45.53 | 46.04 | 3,518,686 | +0.67(+1.48%) |
Oct 18, 2013 | 45.37 | 45.72 | 45.15 | 45.37 | 4,062,321 | +0.59(+1.32%) |
Oct 17, 2013 | 44.90 | 45.67 | 44.48 | 44.78 | 6,980,179 | +0.07(+0.15%) |
Oct 16, 2013 | 44.63 | 44.73 | 44.34 | 44.71 | 5,068,838 | +0.21(+0.47%) |
Oct 15, 2013 | 44.77 | 44.84 | 44.41 | 44.50 | 5,096,730 | -0.41(-0.90%) |
Oct 14, 2013 | 44.46 | 45.03 | 44.21 | 44.91 | 2,011,784 | +0.23(+0.51%) |
Oct 11, 2013 | 44.30 | 44.90 | 44.15 | 44.68 | 1,800,712 | +0.36(+0.80%) |
Oct 10, 2013 | 44.17 | 44.46 | 43.81 | 44.32 | 3,026,455 | +0.44(+1.01%) |
Oct 09, 2013 | 43.84 | 44.12 | 43.69 | 43.88 | 3,065,748 | -0.02(-0.05%) |
Oct 08, 2013 | 44.40 | 44.64 | 43.78 | 43.90 | 2,743,928 | -0.60(-1.36%) |
Oct 07, 2013 | 44.29 | 44.70 | 44.28 | 44.50 | 2,415,780 | -0.43(-0.97%) |
Oct 04, 2013 | 44.54 | 45.17 | 44.27 | 44.94 | 2,121,958 | +0.27(+0.60%) |
Oct 03, 2013 | 44.40 | 44.77 | 44.12 | 44.67 | 2,869,547 | +0.15(+0.33%) |
Oct 02, 2013 | 44.16 | 44.56 | 44.02 | 44.52 | 1,861,927 | +0.05(+0.11%) |
Oct 01, 2013 | 44.10 | 44.62 | 43.99 | 44.47 | 1,946,671 | +0.06(+0.13%) |
Sep 27, 2013 | 44.48 | 44.54 | 44.20 | 44.41 | 2,609,931 | -0.13(-0.29%) |
Sep 26, 2013 | 44.57 | 44.69 | 44.39 | 44.54 | 1,987,641 | -0.03(-0.07%) |
Sep 25, 2013 | 44.57 | 45.07 | 44.52 | 44.57 | 2,612,767 | +0.07(+0.16%) |
Sep 24, 2013 | 44.54 | 44.57 | 43.90 | 44.50 | 5,024,991 | -0.06(-0.13%) |
Sep 23, 2013 | 44.69 | 44.69 | 44.30 | 44.56 | 2,864,912 | +0.01(+0.02%) |
Sep 20, 2013 | 45.34 | 45.39 | 44.49 | 44.55 | 5,365,202 | -0.80(-1.77%) |
Sep 19, 2013 | 46.63 | 46.65 | 45.00 | 45.35 | 6,144,312 | -1.35(-2.90%) |
Sep 18, 2013 | 46.47 | 46.99 | 45.92 | 46.71 | 3,262,934 | +0.46(+1.00%) |
Sep 17, 2013 | 46.13 | 46.72 | 46.02 | 46.24 | 2,275,901 | +0.09(+0.19%) |
Sep 16, 2013 | 46.42 | 46.45 | 46.03 | 46.15 | 2,183,684 | -0.11(-0.24%) |
Sep 13, 2013 | 46.48 | 46.51 | 45.93 | 46.26 | 2,933,067 | -0.59(-1.27%) |
Sep 12, 2013 | 47.08 | 47.18 | 46.68 | 46.85 | 1,303,370 | -0.19(-0.40%) |
Sep 11, 2013 | 46.85 | 47.17 | 46.31 | 47.04 | 1,797,401 | +0.28(+0.59%) |
Sep 10, 2013 | 46.74 | 47.06 | 46.38 | 46.76 | 2,345,887 | +0.27(+0.57%) |
Sep 09, 2013 | 46.36 | 46.71 | 46.29 | 46.50 | 2,820,354 | +0.55(+1.21%) |
Sep 06, 2013 | 46.45 | 46.48 | 45.78 | 45.94 | 3,114,652 | +0.02(+0.04%) |
Sep 05, 2013 | 46.10 | 46.37 | 45.74 | 45.92 | 4,735,239 | +1.05(+2.34%) |
Sep 04, 2013 | 44.77 | 45.12 | 44.72 | 44.88 | 3,036,047 | +0.07(+0.15%) |