Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.12 | 50.13 | 49.52 | 49.87 | 6,615,081 | +0.04(+0.07%) |
May 29, 2014 | 49.68 | 49.84 | 49.56 | 49.84 | 5,657,204 | +0.20(+0.41%) |
May 28, 2014 | 49.80 | 49.80 | 49.45 | 49.63 | 7,778,323 | -0.16(-0.33%) |
May 27, 2014 | 49.45 | 49.80 | 49.41 | 49.80 | 10,420,878 | +0.56(+1.15%) |
May 23, 2014 | 48.75 | 49.23 | 49.23 | 49.23 | 47,890,196 | +0.52(+1.06%) |
May 22, 2014 | 48.78 | 48.82 | 48.45 | 48.71 | 5,337,898 | -0.06(-0.12%) |
May 21, 2014 | 48.48 | 48.91 | 48.42 | 48.77 | 9,767,285 | +0.51(+1.05%) |
May 20, 2014 | 48.83 | 48.83 | 48.15 | 48.27 | 9,412,188 | -0.57(-1.16%) |
May 19, 2014 | 48.61 | 48.98 | 48.48 | 48.83 | 7,580,828 | +0.13(+0.26%) |
May 16, 2014 | 48.19 | 48.77 | 48.19 | 48.71 | 13,228,547 | +0.55(+1.14%) |
May 15, 2014 | 48.52 | 48.68 | 47.92 | 48.16 | 13,660,905 | -0.56(-1.15%) |
May 14, 2014 | 49.03 | 49.19 | 48.72 | 48.72 | 7,362,402 | -0.42(-0.85%) |
May 13, 2014 | 49.12 | 49.28 | 48.98 | 49.14 | 7,690,467 | +0.08(+0.17%) |
May 12, 2014 | 48.91 | 49.23 | 48.90 | 49.05 | 9,418,270 | +0.21(+0.42%) |
May 09, 2014 | 48.70 | 48.86 | 48.23 | 48.85 | 12,726,649 | -0.02(-0.04%) |
May 08, 2014 | 48.41 | 49.15 | 48.34 | 48.87 | 15,750,672 | +0.51(+1.05%) |
May 07, 2014 | 47.97 | 48.43 | 47.37 | 48.36 | 15,868,557 | +0.77(+1.63%) |
May 06, 2014 | 47.89 | 47.97 | 47.55 | 47.58 | 11,218,086 | -0.41(-0.85%) |
May 05, 2014 | 47.21 | 48.17 | 47.04 | 47.99 | 14,873,960 | +0.63(+1.33%) |
May 02, 2014 | 47.67 | 47.99 | 47.27 | 47.37 | 11,770,419 | -0.39(-0.81%) |
May 01, 2014 | 47.29 | 48.04 | 47.12 | 47.75 | 15,352,170 | +0.81(+1.72%) |
Apr 30, 2014 | 46.87 | 47.19 | 46.78 | 46.95 | 13,100,643 | -0.01(-0.03%) |
Apr 29, 2014 | 46.78 | 47.28 | 46.76 | 46.96 | 13,766,247 | +0.29(+0.62%) |
Apr 28, 2014 | 46.23 | 46.79 | 46.11 | 46.67 | 26,156,644 | +0.58(+1.25%) |
Apr 25, 2014 | 46.34 | 47.22 | 46.01 | 46.09 | 41,271,896 | -2.43(-5.00%) |
Apr 24, 2014 | 48.61 | 48.77 | 48.10 | 48.52 | 13,925,942 | +0.13(+0.28%) |
Apr 23, 2014 | 48.73 | 48.73 | 48.20 | 48.39 | 9,507,304 | -0.27(-0.55%) |
Apr 22, 2014 | 48.51 | 48.79 | 48.32 | 48.65 | 10,569,792 | +0.19(+0.40%) |
Apr 21, 2014 | 48.42 | 48.54 | 48.29 | 48.46 | 10,802,627 | +0.27(+0.57%) |
Apr 17, 2014 | 48.74 | 48.18 | 48.18 | 48.18 | 57,675,580 | -0.33(-0.67%) |
Apr 16, 2014 | 47.96 | 48.56 | 47.61 | 48.51 | 17,068,954 | +1.23(+2.60%) |
Apr 15, 2014 | 47.23 | 47.49 | 46.15 | 47.28 | 20,693,018 | +0.70(+1.51%) |
Apr 14, 2014 | 46.30 | 46.79 | 45.88 | 46.58 | 22,572,934 | +1.01(+2.23%) |
Apr 11, 2014 | 46.16 | 46.34 | 45.15 | 45.56 | 32,304,030 | -1.14(-2.44%) |
Apr 10, 2014 | 48.26 | 48.44 | 46.38 | 46.70 | 22,000,708 | -1.39(-2.89%) |
Apr 09, 2014 | 47.40 | 48.14 | 46.95 | 48.09 | 20,652,368 | +1.15(+2.44%) |
Apr 08, 2014 | 47.00 | 47.71 | 46.81 | 46.94 | 23,456,482 | -0.19(-0.40%) |
Apr 07, 2014 | 47.91 | 48.07 | 46.58 | 47.13 | 43,288,048 | -0.99(-2.07%) |
Apr 04, 2014 | 49.95 | 49.98 | 47.67 | 48.13 | 26,416,714 | -1.69(-3.40%) |
Apr 03, 2014 | 50.00 | 50.11 | 49.44 | 49.82 | 15,332,162 | +0.08(+0.16%) |
Apr 02, 2014 | 49.77 | 50.17 | 49.44 | 49.74 | 10,079,390 | -0.01(-0.02%) |
Apr 01, 2014 | 50.30 | 50.55 | 49.71 | 49.75 | 9,807,498 | -0.27(-0.54%) |
Mar 31, 2014 | 49.31 | 50.02 | 49.05 | 50.02 | 12,533,956 | +0.87(+1.78%) |
Mar 28, 2014 | 49.70 | 50.13 | 48.78 | 49.14 | 16,129,918 | -0.85(-1.71%) |
Mar 27, 2014 | 49.79 | 50.09 | 49.37 | 50.00 | 11,308,829 | +0.02(+0.04%) |
Mar 26, 2014 | 50.96 | 51.02 | 49.98 | 49.98 | 11,455,913 | -0.63(-1.25%) |
Mar 25, 2014 | 51.48 | 51.68 | 50.61 | 50.61 | 12,590,949 | -0.54(-1.06%) |
Mar 24, 2014 | 52.23 | 52.42 | 50.77 | 51.15 | 19,665,250 | -0.61(-1.17%) |
Mar 21, 2014 | 51.66 | 53.91 | 50.91 | 51.76 | 41,104,960 | +0.36(+0.70%) |
Mar 20, 2014 | 51.93 | 51.93 | 51.19 | 51.40 | 12,828,423 | -0.46(-0.89%) |
Mar 19, 2014 | 52.51 | 52.62 | 51.44 | 51.86 | 8,480,252 | -0.60(-1.14%) |
Mar 18, 2014 | 52.04 | 52.54 | 51.73 | 52.46 | 8,928,118 | +0.61(+1.18%) |
Mar 17, 2014 | 51.44 | 51.88 | 51.30 | 51.85 | 9,494,266 | +0.70(+1.36%) |
Mar 14, 2014 | 51.12 | 51.42 | 50.64 | 51.15 | 14,777,408 | -0.00(-0.00%) |
Mar 13, 2014 | 52.52 | 52.71 | 51.08 | 51.16 | 12,926,045 | -1.23(-2.35%) |
Mar 12, 2014 | 52.39 | 52.76 | 52.20 | 52.39 | 10,136,043 | -0.25(-0.48%) |
Mar 11, 2014 | 52.35 | 52.92 | 52.05 | 52.64 | 11,935,902 | +0.39(+0.74%) |
Mar 10, 2014 | 52.25 | 52.45 | 52.07 | 52.25 | 7,930,530 | -0.01(-0.03%) |
Mar 07, 2014 | 52.12 | 52.30 | 51.80 | 52.26 | 9,679,761 | +0.39(+0.76%) |
Mar 06, 2014 | 51.85 | 52.38 | 51.75 | 51.87 | 9,838,956 | +0.24(+0.47%) |
Mar 05, 2014 | 52.28 | 52.32 | 51.51 | 51.63 | 12,168,796 | -0.62(-1.19%) |
Mar 04, 2014 | 52.17 | 52.36 | 51.57 | 52.25 | 16,058,985 | +0.94(+1.83%) |
Mar 03, 2014 | 51.73 | 51.91 | 50.88 | 51.31 | 17,717,326 | -1.04(-1.99%) |
Feb 28, 2014 | 52.48 | 52.83 | 51.14 | 52.35 | 15,112,625 | -0.08(-0.15%) |
Feb 27, 2014 | 52.41 | 52.78 | 52.27 | 52.43 | 8,736,202 | +0.04(+0.08%) |
Feb 26, 2014 | 52.65 | 52.81 | 52.20 | 52.39 | 11,234,701 | -0.23(-0.44%) |
Feb 25, 2014 | 52.41 | 52.93 | 52.25 | 52.62 | 12,233,731 | +0.21(+0.41%) |
Feb 24, 2014 | 51.85 | 52.70 | 51.75 | 52.41 | 11,730,731 | +0.66(+1.27%) |
Feb 21, 2014 | 51.84 | 52.06 | 51.67 | 51.75 | 9,858,877 | -0.02(-0.04%) |
Feb 20, 2014 | 51.94 | 52.13 | 51.58 | 51.78 | 9,499,549 | -0.10(-0.19%) |
Feb 19, 2014 | 52.34 | 52.78 | 51.83 | 51.88 | 10,057,104 | -0.51(-0.96%) |
Feb 18, 2014 | 52.48 | 52.94 | 52.28 | 52.38 | 14,485,193 | +0.01(+0.03%) |
Feb 14, 2014 | 51.97 | 52.37 | 52.37 | 52.37 | 54,732,244 | +0.45(+0.87%) |
Feb 13, 2014 | 51.64 | 52.08 | 51.55 | 51.91 | 14,197,635 | -0.03(-0.05%) |
Feb 12, 2014 | 51.77 | 52.11 | 51.65 | 51.94 | 15,807,096 | +0.52(+1.01%) |
Feb 11, 2014 | 51.15 | 51.55 | 50.90 | 51.42 | 10,602,651 | +0.41(+0.81%) |
Feb 10, 2014 | 51.32 | 51.38 | 50.88 | 51.01 | 11,151,137 | -0.28(-0.55%) |
Feb 07, 2014 | 50.93 | 51.35 | 50.53 | 51.30 | 13,597,921 | +0.64(+1.26%) |
Feb 06, 2014 | 49.98 | 50.66 | 49.91 | 50.66 | 13,748,907 | +0.79(+1.58%) |
Feb 05, 2014 | 49.32 | 50.13 | 49.29 | 49.87 | 14,613,291 | +0.25(+0.50%) |
Feb 04, 2014 | 49.53 | 49.93 | 48.89 | 49.62 | 16,119,471 | +0.25(+0.50%) |
Feb 03, 2014 | 50.08 | 50.38 | 49.05 | 49.37 | 23,410,314 | -0.45(-0.91%) |
Jan 31, 2014 | 49.99 | 50.63 | 49.75 | 49.83 | 26,450,848 | -1.26(-2.47%) |
Jan 30, 2014 | 52.21 | 52.27 | 50.03 | 51.09 | 21,618,660 | +0.87(+1.73%) |
Jan 29, 2014 | 50.68 | 51.06 | 50.07 | 50.22 | 18,156,610 | -0.89(-1.74%) |
Jan 28, 2014 | 50.33 | 51.43 | 50.28 | 51.11 | 19,276,852 | +1.10(+2.19%) |
Jan 27, 2014 | 51.36 | 51.36 | 49.76 | 50.01 | 21,033,866 | -1.16(-2.27%) |
Jan 24, 2014 | 52.36 | 52.49 | 51.17 | 51.17 | 17,396,488 | -1.62(-3.07%) |
Jan 23, 2014 | 53.58 | 53.74 | 52.66 | 52.79 | 14,766,542 | -1.10(-2.03%) |
Jan 22, 2014 | 53.75 | 54.08 | 53.59 | 53.89 | 7,840,271 | +0.25(+0.46%) |
Jan 21, 2014 | 54.21 | 54.47 | 53.39 | 53.64 | 21,346,840 | -0.06(-0.11%) |
Jan 17, 2014 | 51.36 | 53.70 | 53.70 | 53.70 | 165,782,784 | +2.41(+4.69%) |
Jan 16, 2014 | 51.62 | 51.75 | 51.18 | 51.29 | 14,602,772 | -0.46(-0.89%) |
Jan 15, 2014 | 51.50 | 52.02 | 51.31 | 51.75 | 12,197,131 | +0.26(+0.50%) |
Jan 14, 2014 | 50.59 | 51.50 | 50.57 | 51.50 | 11,727,748 | +0.87(+1.71%) |
Jan 13, 2014 | 51.35 | 51.85 | 50.56 | 50.63 | 14,648,151 | -0.52(-1.01%) |
Jan 10, 2014 | 51.31 | 51.52 | 50.89 | 51.15 | 6,951,036 | -0.18(-0.35%) |
Jan 09, 2014 | 51.71 | 51.93 | 51.27 | 51.33 | 9,063,227 | -0.07(-0.14%) |
Jan 08, 2014 | 51.21 | 51.58 | 51.03 | 51.40 | 9,151,102 | +0.16(+0.32%) |
Jan 07, 2014 | 51.06 | 51.37 | 50.99 | 51.23 | 8,839,247 | +0.39(+0.76%) |
Jan 06, 2014 | 51.16 | 51.42 | 50.79 | 50.85 | 9,266,644 | -0.31(-0.60%) |
Jan 03, 2014 | 51.29 | 51.46 | 50.94 | 51.15 | 8,441,474 | +0.03(+0.07%) |
Jan 02, 2014 | 51.24 | 51.35 | 50.77 | 51.12 | 11,507,780 | -0.39(-0.75%) |
Dec 31, 2013 | 51.24 | 51.50 | 51.50 | 51.50 | 27,879,788 | +0.41(+0.80%) |
Dec 30, 2013 | 51.02 | 51.26 | 50.82 | 51.09 | 6,420,198 | +0.29(+0.56%) |
Dec 27, 2013 | 51.12 | 51.21 | 50.69 | 50.81 | 5,667,054 | -0.12(-0.24%) |
Dec 26, 2013 | 50.65 | 50.94 | 50.65 | 50.93 | 5,294,833 | +0.34(+0.67%) |
Dec 24, 2013 | 50.53 | 50.79 | 50.20 | 50.59 | 5,628,838 | +0.16(+0.32%) |
Dec 23, 2013 | 50.19 | 50.61 | 50.09 | 50.43 | 8,640,270 | +0.48(+0.95%) |
Dec 20, 2013 | 50.10 | 50.47 | 49.94 | 49.95 | 25,149,156 | -0.03(-0.05%) |
Dec 19, 2013 | 49.62 | 50.39 | 49.62 | 49.98 | 14,336,694 | +0.17(+0.34%) |
Dec 18, 2013 | 49.29 | 49.84 | 48.57 | 49.81 | 17,445,482 | +0.49(+0.98%) |
Dec 17, 2013 | 48.29 | 49.45 | 48.07 | 49.32 | 22,307,726 | +1.27(+2.65%) |
Dec 16, 2013 | 48.12 | 48.70 | 47.94 | 48.05 | 15,905,838 | +0.09(+0.19%) |
Dec 13, 2013 | 47.30 | 48.11 | 47.17 | 47.96 | 19,117,586 | +0.91(+1.93%) |
Dec 12, 2013 | 47.41 | 47.57 | 46.84 | 47.05 | 12,385,290 | -0.51(-1.08%) |
Dec 11, 2013 | 46.49 | 48.09 | 46.49 | 47.57 | 43,555,516 | +1.44(+3.12%) |
Dec 10, 2013 | 46.47 | 46.65 | 46.13 | 46.13 | 16,898,648 | -0.50(-1.07%) |
Dec 09, 2013 | 46.67 | 46.88 | 46.57 | 46.63 | 13,690,980 | -0.06(-0.14%) |
Dec 06, 2013 | 47.11 | 47.15 | 46.49 | 46.69 | 9,846,229 | +0.04(+0.08%) |
Dec 05, 2013 | 46.77 | 46.94 | 46.61 | 46.65 | 14,326,196 | -0.24(-0.51%) |
Dec 04, 2013 | 46.67 | 47.03 | 46.51 | 46.89 | 12,688,710 | +0.23(+0.49%) |
Dec 03, 2013 | 46.24 | 46.86 | 46.24 | 46.66 | 18,374,374 | -0.78(-1.65%) |
Dec 02, 2013 | 47.21 | 47.76 | 47.21 | 47.45 | 9,214,848 | +0.39(+0.82%) |
Nov 29, 2013 | 47.30 | 47.43 | 47.06 | 47.06 | 4,473,780 | -0.12(-0.26%) |
Nov 27, 2013 | 47.07 | 47.38 | 46.96 | 47.18 | 6,419,904 | +0.11(+0.23%) |
Nov 26, 2013 | 46.87 | 47.09 | 46.63 | 47.07 | 12,131,279 | +0.37(+0.79%) |
Nov 25, 2013 | 46.84 | 46.87 | 46.56 | 46.70 | 7,287,401 | -0.04(-0.09%) |
Nov 22, 2013 | 46.65 | 46.80 | 46.22 | 46.75 | 8,811,096 | +0.12(+0.25%) |
Nov 21, 2013 | 46.09 | 46.72 | 45.67 | 46.63 | 13,809,704 | +0.81(+1.76%) |
Nov 20, 2013 | 45.75 | 46.30 | 45.72 | 45.82 | 11,021,972 | +0.17(+0.37%) |
Nov 19, 2013 | 46.34 | 46.35 | 45.52 | 45.65 | 15,622,690 | -0.58(-1.26%) |
Nov 18, 2013 | 46.72 | 46.89 | 46.09 | 46.24 | 17,702,944 | -0.49(-1.04%) |
Nov 15, 2013 | 46.20 | 46.85 | 46.20 | 46.72 | 13,393,825 | +0.43(+0.92%) |
Nov 14, 2013 | 46.24 | 46.31 | 45.97 | 46.29 | 11,790,456 | +0.53(+1.15%) |
Nov 12, 2013 | 45.89 | 45.98 | 45.44 | 45.77 | 9,765,535 | -0.23(-0.50%) |
Nov 11, 2013 | 45.85 | 46.09 | 45.75 | 46.00 | 9,081,523 | +0.23(+0.49%) |
Nov 08, 2013 | 45.19 | 45.81 | 45.19 | 45.77 | 12,414,492 | +0.51(+1.12%) |
Nov 07, 2013 | 46.16 | 46.25 | 45.27 | 45.27 | 11,732,091 | -0.67(-1.47%) |
Nov 06, 2013 | 45.87 | 46.21 | 45.56 | 45.94 | 9,616,337 | +0.38(+0.84%) |
Nov 05, 2013 | 45.10 | 45.70 | 45.01 | 45.56 | 11,958,942 | +0.22(+0.48%) |
Nov 04, 2013 | 46.09 | 46.17 | 45.29 | 45.34 | 12,003,625 | -0.63(-1.38%) |
Nov 01, 2013 | 45.92 | 46.39 | 45.82 | 45.97 | 14,349,236 | +0.57(+1.27%) |
Oct 31, 2013 | 45.48 | 45.91 | 44.84 | 45.40 | 25,971,474 | -1.65(-3.51%) |
Oct 30, 2013 | 47.29 | 47.30 | 46.54 | 47.05 | 12,733,714 | -0.10(-0.21%) |
Oct 29, 2013 | 46.97 | 47.38 | 46.97 | 47.14 | 9,308,153 | +0.27(+0.57%) |
Oct 28, 2013 | 46.99 | 47.20 | 46.73 | 46.88 | 7,423,528 | +0.00(+0.01%) |
Oct 25, 2013 | 47.03 | 47.07 | 46.52 | 46.87 | 11,934,339 | +0.03(+0.07%) |
Oct 24, 2013 | 46.14 | 46.95 | 46.08 | 46.84 | 9,622,922 | +0.93(+2.02%) |
Oct 23, 2013 | 45.86 | 45.96 | 45.51 | 45.91 | 8,094,279 | -0.25(-0.55%) |
Oct 22, 2013 | 46.18 | 46.78 | 46.05 | 46.16 | 13,216,389 | -0.01(-0.03%) |
Oct 21, 2013 | 46.41 | 46.55 | 45.99 | 46.17 | 12,480,217 | -0.09(-0.20%) |
Oct 18, 2013 | 45.87 | 46.39 | 45.46 | 46.27 | 15,583,428 | +0.50(+1.09%) |
Oct 17, 2013 | 45.17 | 45.88 | 45.12 | 45.77 | 13,644,637 | +0.61(+1.35%) |
Oct 16, 2013 | 44.42 | 45.20 | 44.28 | 45.16 | 11,245,358 | +0.98(+2.23%) |
Oct 15, 2013 | 44.56 | 44.88 | 44.17 | 44.17 | 11,445,140 | -0.48(-1.07%) |
Oct 14, 2013 | 43.94 | 44.73 | 43.86 | 44.65 | 9,663,506 | +0.29(+0.65%) |
Oct 11, 2013 | 43.58 | 44.36 | 43.28 | 44.36 | 12,904,995 | +0.73(+1.68%) |
Oct 10, 2013 | 42.92 | 43.65 | 42.83 | 43.63 | 11,768,140 | +1.20(+2.82%) |
Oct 09, 2013 | 42.33 | 42.63 | 41.57 | 42.44 | 14,565,247 | +0.30(+0.72%) |
Oct 08, 2013 | 42.99 | 43.48 | 42.13 | 42.13 | 19,103,182 | -0.88(-2.04%) |
Oct 07, 2013 | 43.38 | 43.38 | 43.01 | 43.01 | 12,740,473 | -0.96(-2.18%) |
Oct 04, 2013 | 43.54 | 44.12 | 43.40 | 43.97 | 10,145,726 | +0.42(+0.97%) |
Oct 03, 2013 | 44.32 | 44.34 | 43.34 | 43.55 | 21,277,794 | -0.73(-1.65%) |
Oct 02, 2013 | 44.30 | 44.55 | 44.09 | 44.28 | 9,399,321 | -0.32(-0.72%) |
Oct 01, 2013 | 44.15 | 44.69 | 43.87 | 44.60 | 10,126,885 | +0.04(+0.09%) |
Sep 27, 2013 | 44.32 | 44.71 | 44.27 | 44.56 | 7,861,372 | -0.12(-0.26%) |
Sep 26, 2013 | 44.42 | 44.90 | 44.24 | 44.68 | 10,100,644 | +0.46(+1.04%) |
Sep 25, 2013 | 44.61 | 44.78 | 44.01 | 44.22 | 11,465,839 | -0.41(-0.92%) |
Sep 24, 2013 | 45.30 | 45.43 | 44.46 | 44.63 | 16,229,381 | -0.67(-1.48%) |
Sep 23, 2013 | 45.69 | 46.36 | 45.24 | 45.30 | 21,078,546 | -0.60(-1.30%) |
Sep 20, 2013 | 45.08 | 45.90 | 44.75 | 45.90 | 62,522,416 | +0.95(+2.12%) |
Sep 19, 2013 | 44.90 | 45.70 | 44.78 | 44.94 | 14,983,739 | +0.24(+0.55%) |
Sep 18, 2013 | 43.95 | 44.78 | 43.90 | 44.70 | 11,268,834 | +0.47(+1.07%) |
Sep 17, 2013 | 43.70 | 44.30 | 43.52 | 44.23 | 11,263,276 | +0.51(+1.17%) |
Sep 16, 2013 | 44.06 | 44.06 | 43.60 | 43.71 | 12,339,232 | +0.09(+0.20%) |
Sep 13, 2013 | 42.82 | 43.70 | 42.75 | 43.63 | 17,769,422 | +0.91(+2.13%) |
Sep 12, 2013 | 43.03 | 43.35 | 42.72 | 42.72 | 15,194,313 | -0.29(-0.67%) |
Sep 11, 2013 | 42.70 | 43.06 | 42.22 | 43.01 | 11,920,359 | +0.40(+0.93%) |
Sep 10, 2013 | 42.10 | 42.62 | 41.86 | 42.61 | 21,100,498 | +1.39(+3.38%) |
Sep 09, 2013 | 40.92 | 41.24 | 40.92 | 41.21 | 11,552,649 | +0.43(+1.06%) |
Sep 06, 2013 | 40.70 | 41.06 | 40.41 | 40.78 | 7,253,790 | +0.11(+0.26%) |
Sep 05, 2013 | 40.66 | 40.79 | 40.45 | 40.67 | 8,022,069 | +0.00(+0.01%) |
Sep 04, 2013 | 40.83 | 41.06 | 40.45 | 40.67 | 10,562,849 | -0.19(-0.47%) |
Sep 03, 2013 | 40.63 | 41.18 | 40.45 | 40.86 | 13,575,213 | +0.60(+1.49%) |
Aug 30, 2013 | 40.49 | 40.51 | 40.12 | 40.26 | 10,707,819 | -0.22(-0.54%) |
Aug 29, 2013 | 40.42 | 40.92 | 40.35 | 40.48 | 10,038,403 | +0.04(+0.09%) |
Aug 28, 2013 | 40.02 | 40.58 | 40.02 | 40.44 | 16,973,862 | +0.24(+0.60%) |
Aug 27, 2013 | 39.93 | 40.41 | 39.83 | 40.20 | 13,802,942 | -0.19(-0.47%) |
Aug 26, 2013 | 41.42 | 41.42 | 40.39 | 40.39 | 14,922,464 | -0.95(-2.29%) |
Aug 23, 2013 | 41.64 | 41.68 | 41.00 | 41.34 | 10,623,769 | +0.04(+0.10%) |
Aug 22, 2013 | 41.47 | 41.88 | 40.86 | 41.30 | 11,455,624 | +0.12(+0.30%) |
Aug 21, 2013 | 39.99 | 41.90 | 39.82 | 41.18 | 33,491,148 | +1.19(+2.98%) |
Aug 20, 2013 | 40.30 | 40.46 | 39.91 | 39.98 | 15,309,911 | -0.41(-1.01%) |
Aug 19, 2013 | 39.78 | 40.83 | 39.75 | 40.39 | 12,977,300 | +0.43(+1.07%) |
Aug 16, 2013 | 40.10 | 40.33 | 39.86 | 39.96 | 13,662,261 | -0.18(-0.46%) |
Aug 15, 2013 | 40.96 | 40.97 | 40.04 | 40.15 | 18,716,364 | -1.02(-2.48%) |
Aug 14, 2013 | 41.44 | 41.89 | 41.17 | 41.17 | 16,610,135 | -0.13(-0.31%) |
Aug 13, 2013 | 41.59 | 41.62 | 41.17 | 41.29 | 12,377,335 | -0.12(-0.30%) |
Aug 12, 2013 | 41.33 | 41.47 | 41.10 | 41.42 | 14,779,500 | -0.01(-0.03%) |
Aug 09, 2013 | 41.66 | 41.78 | 41.37 | 41.43 | 10,882,392 | -0.22(-0.54%) |
Aug 08, 2013 | 42.03 | 42.06 | 41.46 | 41.65 | 10,444,712 | -0.14(-0.34%) |
Aug 07, 2013 | 41.80 | 41.93 | 41.45 | 41.79 | 16,879,504 | -0.35(-0.82%) |
Aug 06, 2013 | 42.44 | 42.47 | 41.67 | 42.14 | 21,526,838 | -0.38(-0.89%) |
Aug 05, 2013 | 42.39 | 42.66 | 42.12 | 42.52 | 12,455,885 | +0.12(+0.29%) |
Aug 02, 2013 | 41.85 | 42.41 | 41.67 | 42.39 | 23,544,440 | +1.11(+2.70%) |
Aug 01, 2013 | 41.88 | 41.88 | 39.92 | 41.28 | 80,585,040 | +0.50(+1.22%) |
Jul 31, 2013 | 44.64 | 44.91 | 39.40 | 40.78 | 97,685,392 | -3.32(-7.54%) |
Jul 30, 2013 | 44.40 | 44.51 | 44.04 | 44.11 | 15,094,568 | -0.12(-0.28%) |
Jul 29, 2013 | 44.44 | 44.58 | 44.06 | 44.23 | 6,267,953 | -0.28(-0.64%) |
Jul 26, 2013 | 44.70 | 44.84 | 44.20 | 44.51 | 9,451,793 | -0.32(-0.72%) |
Jul 25, 2013 | 44.01 | 45.16 | 44.01 | 44.84 | 23,787,806 | +1.81(+4.21%) |
Jul 24, 2013 | 43.73 | 43.74 | 42.78 | 43.03 | 15,183,551 | -0.42(-0.97%) |
Jul 23, 2013 | 43.94 | 44.11 | 43.44 | 43.45 | 12,705,719 | -0.61(-1.38%) |
Jul 22, 2013 | 43.80 | 44.08 | 43.62 | 44.06 | 8,604,706 | +0.30(+0.68%) |
Jul 19, 2013 | 44.03 | 44.23 | 43.64 | 43.76 | 9,821,587 | -0.25(-0.57%) |
Jul 18, 2013 | 43.82 | 44.10 | 43.76 | 44.01 | 6,441,672 | +0.31(+0.70%) |
Jul 17, 2013 | 43.42 | 43.76 | 43.35 | 43.70 | 11,097,061 | +0.07(+0.16%) |
Jul 16, 2013 | 43.82 | 43.94 | 43.48 | 43.63 | 8,149,218 | -0.20(-0.46%) |
Jul 15, 2013 | 44.12 | 44.20 | 43.73 | 43.83 | 15,764,824 | -0.11(-0.25%) |
Jul 12, 2013 | 43.75 | 43.94 | 43.58 | 43.94 | 8,455,505 | +0.18(+0.40%) |
Jul 11, 2013 | 43.62 | 43.79 | 43.20 | 43.77 | 15,448,120 | +0.75(+1.75%) |
Jul 10, 2013 | 43.17 | 43.27 | 42.81 | 43.02 | 17,025,862 | -0.12(-0.27%) |
Jul 09, 2013 | 43.53 | 43.67 | 42.99 | 43.13 | 25,321,504 | -0.21(-0.48%) |
Jul 08, 2013 | 44.14 | 44.41 | 43.33 | 43.34 | 18,440,364 | -0.62(-1.41%) |
Jul 05, 2013 | 43.52 | 43.97 | 43.20 | 43.96 | 9,231,985 | +0.86(+2.00%) |
Jul 03, 2013 | 42.44 | 43.19 | 42.38 | 43.09 | 4,918,512 | +0.41(+0.97%) |
Jul 02, 2013 | 42.64 | 43.09 | 42.45 | 42.68 | 9,499,249 | +0.00(+0.01%) |
Jul 01, 2013 | 42.37 | 43.19 | 42.31 | 42.67 | 12,603,736 | +0.57(+1.35%) |
Jun 28, 2013 | 42.45 | 42.56 | 41.98 | 42.11 | 13,735,452 | +0.02(+0.05%) |
Jun 26, 2013 | 41.91 | 42.20 | 41.58 | 42.08 | 11,277,129 | +0.50(+1.21%) |
Jun 25, 2013 | 41.43 | 41.79 | 41.13 | 41.58 | 13,804,067 | +0.51(+1.23%) |
Jun 24, 2013 | 41.04 | 41.35 | 40.48 | 41.07 | 16,848,168 | -0.28(-0.69%) |
Jun 21, 2013 | 41.47 | 41.82 | 41.20 | 41.36 | 19,449,854 | +0.24(+0.58%) |
Jun 20, 2013 | 41.82 | 42.04 | 41.12 | 41.12 | 16,858,160 | -0.96(-2.28%) |
Jun 19, 2013 | 42.45 | 42.65 | 42.06 | 42.08 | 13,260,243 | -0.32(-0.75%) |
Jun 18, 2013 | 41.87 | 42.68 | 41.87 | 42.40 | 8,223,610 | +0.38(+0.91%) |
Jun 17, 2013 | 42.01 | 42.33 | 41.82 | 42.01 | 16,036,137 | +0.33(+0.78%) |
Jun 14, 2013 | 41.94 | 42.04 | 41.50 | 41.69 | 8,058,745 | -0.30(-0.72%) |
Jun 13, 2013 | 41.28 | 42.11 | 41.17 | 41.99 | 10,590,454 | +0.71(+1.73%) |
Jun 12, 2013 | 41.62 | 41.62 | 41.17 | 41.28 | 10,844,797 | -0.12(-0.28%) |
Jun 11, 2013 | 41.60 | 41.92 | 41.37 | 41.39 | 8,524,572 | -0.62(-1.46%) |
Jun 10, 2013 | 41.60 | 42.20 | 41.39 | 42.01 | 14,957,390 | +0.55(+1.33%) |
Jun 07, 2013 | 41.62 | 41.70 | 41.37 | 41.46 | 15,081,525 | +0.14(+0.33%) |
Jun 06, 2013 | 40.71 | 41.34 | 40.64 | 41.32 | 15,913,452 | +0.49(+1.20%) |
Jun 05, 2013 | 41.44 | 41.52 | 40.75 | 40.83 | 13,212,539 | -0.69(-1.65%) |
Jun 04, 2013 | 41.33 | 41.88 | 41.17 | 41.52 | 14,678,745 | +0.00(+0.01%) |