Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 50.73 | 50.97 | 50.49 | 50.91 | 3,103,414 | +0.10(+0.19%) |
Apr 29, 2014 | 51.25 | 51.31 | 50.50 | 50.81 | 3,410,417 | -0.13(-0.25%) |
Apr 28, 2014 | 51.36 | 51.66 | 50.41 | 50.94 | 4,145,123 | -0.16(-0.32%) |
Apr 25, 2014 | 51.79 | 51.79 | 51.02 | 51.11 | 3,970,606 | -0.79(-1.53%) |
Apr 24, 2014 | 52.12 | 52.23 | 51.80 | 51.90 | 4,679,654 | +0.07(+0.14%) |
Apr 23, 2014 | 51.21 | 51.85 | 51.11 | 51.82 | 5,458,861 | +0.52(+1.02%) |
Apr 22, 2014 | 51.23 | 51.58 | 51.02 | 51.30 | 2,697,479 | +0.08(+0.16%) |
Apr 21, 2014 | 51.01 | 51.40 | 50.90 | 51.22 | 2,431,428 | +0.11(+0.22%) |
Apr 17, 2014 | 50.63 | 51.11 | 51.11 | 51.11 | 5,284,241 | +0.62(+1.23%) |
Apr 16, 2014 | 50.01 | 50.51 | 49.91 | 50.49 | 4,247,521 | +0.79(+1.59%) |
Apr 15, 2014 | 48.77 | 49.76 | 48.65 | 49.69 | 4,760,015 | +0.88(+1.81%) |
Apr 14, 2014 | 49.28 | 49.41 | 48.37 | 48.81 | 4,523,734 | -0.02(-0.05%) |
Apr 11, 2014 | 48.31 | 49.60 | 48.31 | 48.84 | 3,800,382 | -0.49(-0.98%) |
Apr 10, 2014 | 50.06 | 50.25 | 49.24 | 49.32 | 5,048,175 | -0.78(-1.56%) |
Apr 09, 2014 | 50.00 | 50.13 | 49.55 | 50.11 | 3,603,793 | +0.33(+0.66%) |
Apr 08, 2014 | 49.66 | 49.88 | 49.37 | 49.78 | 6,493,631 | +0.13(+0.27%) |
Apr 07, 2014 | 50.19 | 50.30 | 49.64 | 49.64 | 4,977,654 | -0.59(-1.17%) |
Apr 04, 2014 | 50.95 | 51.20 | 50.20 | 50.23 | 4,185,815 | -0.50(-0.99%) |
Apr 03, 2014 | 50.81 | 50.99 | 50.49 | 50.73 | 3,055,003 | +0.07(+0.15%) |
Apr 02, 2014 | 50.27 | 50.79 | 50.20 | 50.66 | 4,049,418 | +0.39(+0.77%) |
Apr 01, 2014 | 49.76 | 50.31 | 49.76 | 50.27 | 3,704,894 | +0.39(+0.78%) |
Mar 31, 2014 | 50.24 | 50.30 | 49.76 | 49.88 | 4,123,412 | +0.03(+0.06%) |
Mar 28, 2014 | 49.63 | 50.15 | 49.43 | 49.85 | 4,210,286 | +0.42(+0.85%) |
Mar 27, 2014 | 48.96 | 49.50 | 48.55 | 49.43 | 5,868,882 | +0.34(+0.70%) |
Mar 26, 2014 | 49.66 | 49.87 | 49.08 | 49.09 | 5,193,299 | -0.46(-0.92%) |
Mar 25, 2014 | 49.08 | 49.56 | 49.05 | 49.55 | 6,621,171 | +0.72(+1.47%) |
Mar 24, 2014 | 48.87 | 49.17 | 48.49 | 48.83 | 5,603,035 | +0.03(+0.06%) |
Mar 21, 2014 | 48.43 | 49.30 | 48.14 | 48.80 | 10,655,936 | +1.31(+2.77%) |
Mar 20, 2014 | 47.43 | 47.61 | 47.18 | 47.48 | 3,758,745 | -0.03(-0.06%) |
Mar 19, 2014 | 47.81 | 47.94 | 47.14 | 47.51 | 5,526,398 | -0.18(-0.38%) |
Mar 18, 2014 | 47.67 | 47.91 | 47.59 | 47.69 | 3,505,379 | +0.16(+0.33%) |
Mar 17, 2014 | 47.03 | 47.67 | 47.03 | 47.54 | 4,239,160 | +0.82(+1.76%) |
Mar 14, 2014 | 46.97 | 47.12 | 46.61 | 46.72 | 5,943,932 | -0.34(-0.73%) |
Mar 13, 2014 | 48.13 | 48.26 | 46.87 | 47.06 | 6,089,209 | -0.73(-1.53%) |
Mar 12, 2014 | 47.81 | 47.87 | 47.57 | 47.79 | 4,060,774 | -0.31(-0.64%) |
Mar 11, 2014 | 48.64 | 48.78 | 47.90 | 48.10 | 2,718,599 | -0.39(-0.80%) |
Mar 10, 2014 | 49.08 | 49.08 | 48.37 | 48.49 | 4,141,456 | -0.50(-1.02%) |
Mar 07, 2014 | 48.80 | 49.19 | 48.77 | 48.99 | 4,286,288 | +0.41(+0.85%) |
Mar 06, 2014 | 48.62 | 48.88 | 48.54 | 48.57 | 3,294,628 | -0.01(-0.02%) |
Mar 05, 2014 | 48.63 | 48.76 | 48.50 | 48.58 | 2,969,558 | -0.04(-0.09%) |
Mar 04, 2014 | 48.87 | 48.97 | 48.38 | 48.63 | 4,286,854 | +0.57(+1.20%) |
Mar 03, 2014 | 48.39 | 48.39 | 47.75 | 48.05 | 3,537,086 | -0.68(-1.39%) |
Feb 28, 2014 | 48.81 | 49.21 | 48.50 | 48.73 | 4,544,902 | +0.01(+0.02%) |
Feb 27, 2014 | 48.70 | 49.09 | 48.51 | 48.72 | 4,139,605 | +0.01(+0.03%) |
Feb 26, 2014 | 48.35 | 49.13 | 48.22 | 48.71 | 5,376,507 | +0.51(+1.05%) |
Feb 25, 2014 | 48.04 | 48.47 | 47.84 | 48.20 | 4,040,738 | +0.17(+0.36%) |
Feb 24, 2014 | 47.70 | 48.46 | 47.36 | 48.03 | 4,762,155 | +0.67(+1.42%) |
Feb 21, 2014 | 47.57 | 47.90 | 47.36 | 47.36 | 3,977,149 | -0.10(-0.22%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.07 | 47.46 | 4,509,800 | +0.22(+0.46%) |
Feb 19, 2014 | 47.50 | 47.98 | 47.18 | 47.25 | 5,210,540 | -0.40(-0.83%) |
Feb 18, 2014 | 48.12 | 48.21 | 47.61 | 47.64 | 6,636,323 | -0.53(-1.10%) |
Feb 14, 2014 | 48.08 | 48.17 | 48.17 | 48.17 | 5,919,544 | -0.02(-0.05%) |
Feb 13, 2014 | 48.21 | 48.32 | 47.75 | 48.19 | 5,628,160 | -0.43(-0.88%) |
Feb 12, 2014 | 48.37 | 48.83 | 48.28 | 48.62 | 4,654,329 | +0.44(+0.91%) |
Feb 11, 2014 | 48.27 | 48.43 | 47.87 | 48.18 | 4,374,273 | -0.03(-0.06%) |
Feb 10, 2014 | 48.16 | 48.22 | 47.83 | 48.21 | 3,522,754 | -0.15(-0.31%) |
Feb 07, 2014 | 47.76 | 48.41 | 47.66 | 48.36 | 3,527,274 | +0.93(+1.95%) |
Feb 06, 2014 | 47.31 | 47.78 | 47.27 | 47.43 | 4,190,267 | +0.13(+0.28%) |
Feb 05, 2014 | 47.31 | 47.56 | 46.94 | 47.30 | 5,316,169 | -0.22(-0.47%) |
Feb 04, 2014 | 47.12 | 48.22 | 46.18 | 47.52 | 7,416,226 | -0.14(-0.30%) |
Feb 03, 2014 | 48.85 | 49.18 | 47.61 | 47.66 | 6,347,025 | -1.25(-2.56%) |
Jan 31, 2014 | 48.51 | 49.29 | 48.45 | 48.91 | 3,474,318 | -0.47(-0.96%) |
Jan 30, 2014 | 49.05 | 49.50 | 48.76 | 49.39 | 3,782,616 | +0.68(+1.39%) |
Jan 29, 2014 | 48.74 | 49.17 | 48.60 | 48.71 | 4,952,624 | -0.50(-1.01%) |
Jan 28, 2014 | 48.74 | 49.27 | 48.68 | 49.21 | 5,092,271 | +0.61(+1.25%) |
Jan 27, 2014 | 48.37 | 48.99 | 47.96 | 48.60 | 6,014,441 | +0.19(+0.40%) |
Jan 24, 2014 | 49.36 | 49.57 | 48.41 | 48.41 | 7,472,885 | -1.55(-3.10%) |
Jan 23, 2014 | 50.77 | 50.80 | 49.78 | 49.96 | 5,883,637 | -1.19(-2.33%) |
Jan 22, 2014 | 51.62 | 51.65 | 50.82 | 51.15 | 3,982,314 | -0.44(-0.85%) |
Jan 21, 2014 | 51.46 | 51.85 | 51.29 | 51.59 | 3,181,302 | +0.32(+0.62%) |
Jan 17, 2014 | 51.72 | 51.27 | 51.27 | 51.27 | 4,848,433 | -0.62(-1.19%) |
Jan 16, 2014 | 51.70 | 52.14 | 51.58 | 51.89 | 2,788,526 | +0.13(+0.24%) |
Jan 15, 2014 | 51.34 | 51.92 | 51.33 | 51.76 | 2,815,131 | +0.42(+0.82%) |
Jan 14, 2014 | 50.71 | 51.35 | 50.53 | 51.34 | 3,748,570 | +0.86(+1.70%) |
Jan 13, 2014 | 50.75 | 51.39 | 50.39 | 50.48 | 4,744,579 | -0.37(-0.73%) |
Jan 10, 2014 | 50.83 | 51.12 | 50.38 | 50.85 | 4,812,327 | +0.21(+0.41%) |
Jan 09, 2014 | 51.10 | 51.73 | 50.45 | 50.64 | 4,626,095 | -0.21(-0.41%) |
Jan 08, 2014 | 51.08 | 51.18 | 50.63 | 50.85 | 3,720,726 | -0.26(-0.51%) |
Jan 07, 2014 | 51.19 | 51.28 | 50.78 | 51.11 | 4,079,053 | +0.04(+0.07%) |
Jan 06, 2014 | 51.76 | 51.84 | 50.92 | 51.07 | 3,354,945 | -0.39(-0.75%) |
Jan 03, 2014 | 51.64 | 51.85 | 51.36 | 51.46 | 2,202,993 | +0.05(+0.10%) |
Jan 02, 2014 | 51.80 | 51.95 | 51.26 | 51.41 | 2,427,865 | -0.65(-1.25%) |
Dec 31, 2013 | 52.15 | 52.06 | 52.06 | 52.06 | 2,245,661 | -0.06(-0.11%) |
Dec 30, 2013 | 52.07 | 52.41 | 51.98 | 52.12 | 1,540,162 | +0.04(+0.07%) |
Dec 27, 2013 | 52.09 | 52.27 | 51.93 | 52.08 | 1,313,544 | +0.08(+0.16%) |
Dec 26, 2013 | 51.87 | 52.13 | 51.72 | 52.00 | 1,720,469 | +0.25(+0.49%) |
Dec 24, 2013 | 51.54 | 51.81 | 51.39 | 51.75 | 1,133,940 | +0.29(+0.56%) |
Dec 23, 2013 | 51.60 | 51.70 | 51.31 | 51.46 | 2,320,665 | +0.02(+0.04%) |
Dec 20, 2013 | 51.04 | 51.59 | 50.95 | 51.44 | 7,424,735 | +0.50(+0.99%) |
Dec 19, 2013 | 50.42 | 51.03 | 50.19 | 50.93 | 4,625,029 | +0.53(+1.04%) |
Dec 18, 2013 | 49.50 | 50.42 | 48.95 | 50.40 | 3,704,910 | +1.11(+2.24%) |
Dec 17, 2013 | 49.63 | 49.86 | 49.27 | 49.30 | 3,753,872 | -0.32(-0.64%) |
Dec 16, 2013 | 49.34 | 49.97 | 49.13 | 49.62 | 5,250,089 | +0.51(+1.04%) |
Dec 13, 2013 | 49.45 | 49.57 | 48.99 | 49.11 | 3,622,905 | -0.30(-0.62%) |
Dec 12, 2013 | 49.16 | 49.60 | 49.08 | 49.41 | 3,295,907 | +0.16(+0.32%) |
Dec 11, 2013 | 49.98 | 50.09 | 49.12 | 49.25 | 3,985,248 | -0.85(-1.69%) |
Dec 10, 2013 | 50.03 | 50.37 | 49.92 | 50.10 | 3,114,306 | -0.07(-0.15%) |
Dec 09, 2013 | 49.94 | 50.24 | 49.86 | 50.17 | 2,702,992 | +0.34(+0.68%) |
Dec 06, 2013 | 49.45 | 49.93 | 49.34 | 49.83 | 4,076,031 | +0.54(+1.10%) |
Dec 05, 2013 | 49.20 | 49.44 | 48.97 | 49.29 | 2,919,305 | -0.01(-0.02%) |
Dec 04, 2013 | 49.21 | 49.74 | 48.94 | 49.30 | 2,777,152 | -0.18(-0.36%) |
Dec 03, 2013 | 49.44 | 49.72 | 49.17 | 49.48 | 4,704,867 | -0.04(-0.09%) |
Dec 02, 2013 | 49.69 | 49.95 | 49.47 | 49.52 | 3,243,485 | -0.17(-0.34%) |
Nov 29, 2013 | 50.22 | 50.27 | 49.66 | 49.69 | 1,452,426 | -0.39(-0.79%) |
Nov 27, 2013 | 49.97 | 50.16 | 49.89 | 50.09 | 1,776,741 | +0.21(+0.42%) |
Nov 26, 2013 | 49.71 | 50.19 | 49.71 | 49.88 | 2,703,159 | +0.18(+0.36%) |
Nov 25, 2013 | 50.62 | 50.62 | 49.57 | 49.70 | 4,861,933 | -0.74(-1.47%) |
Nov 22, 2013 | 50.33 | 50.48 | 50.05 | 50.44 | 2,568,673 | +0.21(+0.41%) |
Nov 21, 2013 | 49.89 | 50.28 | 49.84 | 50.23 | 2,859,428 | +0.47(+0.94%) |
Nov 20, 2013 | 50.29 | 50.38 | 49.61 | 49.77 | 2,944,266 | -0.20(-0.40%) |
Nov 19, 2013 | 50.14 | 50.33 | 49.86 | 49.97 | 2,803,052 | -0.17(-0.34%) |
Nov 18, 2013 | 50.52 | 50.64 | 50.03 | 50.14 | 3,278,949 | -0.28(-0.56%) |
Nov 15, 2013 | 50.63 | 50.77 | 50.03 | 50.42 | 5,056,499 | +0.56(+1.13%) |
Nov 14, 2013 | 49.62 | 50.06 | 49.57 | 49.86 | 4,479,558 | +0.27(+0.54%) |
Nov 13, 2013 | 48.56 | 49.60 | 48.56 | 49.59 | 3,327,925 | +0.73(+1.49%) |
Nov 12, 2013 | 49.16 | 49.35 | 48.79 | 48.86 | 4,168,281 | -0.48(-0.97%) |
Nov 11, 2013 | 49.30 | 49.45 | 49.17 | 49.34 | 2,731,071 | -0.01(-0.03%) |
Nov 08, 2013 | 48.65 | 49.41 | 48.63 | 49.36 | 3,700,888 | +0.68(+1.39%) |
Nov 07, 2013 | 49.53 | 49.71 | 48.52 | 48.68 | 6,946,813 | -1.00(-2.02%) |
Nov 06, 2013 | 49.55 | 49.75 | 49.11 | 49.68 | 3,737,333 | +0.41(+0.84%) |
Nov 05, 2013 | 48.95 | 49.63 | 48.68 | 49.27 | 4,319,069 | -0.38(-0.77%) |
Nov 04, 2013 | 49.72 | 49.80 | 49.51 | 49.65 | 3,147,506 | +0.25(+0.51%) |
Nov 01, 2013 | 49.58 | 49.65 | 49.05 | 49.40 | 4,311,967 | +0.04(+0.09%) |
Oct 31, 2013 | 49.30 | 49.74 | 49.09 | 49.36 | 3,254,329 | +0.05(+0.10%) |
Oct 30, 2013 | 49.66 | 49.71 | 49.22 | 49.30 | 3,271,336 | -0.36(-0.73%) |
Oct 29, 2013 | 49.57 | 49.66 | 49.16 | 49.66 | 2,966,310 | +0.20(+0.40%) |
Oct 28, 2013 | 49.52 | 49.56 | 49.22 | 49.47 | 2,597,048 | -0.07(-0.15%) |
Oct 25, 2013 | 49.19 | 49.54 | 48.93 | 49.54 | 3,344,928 | +0.51(+1.04%) |
Oct 24, 2013 | 48.96 | 49.23 | 48.92 | 49.03 | 2,763,215 | +0.04(+0.09%) |
Oct 23, 2013 | 48.87 | 49.05 | 48.60 | 48.99 | 3,718,617 | +0.05(+0.11%) |
Oct 22, 2013 | 48.80 | 49.38 | 48.74 | 48.94 | 3,127,489 | +0.34(+0.70%) |
Oct 21, 2013 | 48.38 | 48.78 | 48.27 | 48.60 | 3,196,482 | +0.22(+0.46%) |
Oct 18, 2013 | 48.15 | 48.46 | 47.95 | 48.38 | 6,337,697 | +0.32(+0.66%) |
Oct 17, 2013 | 47.56 | 48.12 | 47.56 | 48.06 | 4,113,724 | +0.35(+0.73%) |
Oct 16, 2013 | 48.05 | 48.20 | 47.67 | 47.71 | 3,916,334 | -0.02(-0.05%) |
Oct 15, 2013 | 48.06 | 48.18 | 47.71 | 47.73 | 4,643,791 | -0.61(-1.27%) |
Oct 14, 2013 | 47.87 | 48.38 | 47.84 | 48.35 | 2,391,292 | +0.18(+0.38%) |
Oct 11, 2013 | 47.79 | 48.22 | 47.73 | 48.16 | 2,807,241 | +0.27(+0.57%) |
Oct 10, 2013 | 47.02 | 47.93 | 46.97 | 47.89 | 4,820,473 | +1.33(+2.85%) |
Oct 09, 2013 | 46.41 | 46.82 | 46.23 | 46.56 | 4,715,452 | +0.15(+0.32%) |
Oct 08, 2013 | 46.95 | 47.12 | 46.38 | 46.41 | 4,405,594 | -0.55(-1.16%) |
Oct 07, 2013 | 46.67 | 47.36 | 46.60 | 46.96 | 2,648,978 | -0.18(-0.39%) |
Oct 04, 2013 | 47.01 | 47.27 | 46.81 | 47.14 | 3,699,032 | +0.18(+0.38%) |
Oct 03, 2013 | 47.37 | 47.50 | 46.54 | 46.97 | 4,996,529 | -0.52(-1.09%) |
Oct 02, 2013 | 47.66 | 47.88 | 47.28 | 47.48 | 5,511,477 | -0.47(-0.98%) |
Oct 01, 2013 | 47.70 | 48.21 | 47.53 | 47.95 | 4,074,399 | +0.27(+0.57%) |
Sep 30, 2013 | 47.37 | 47.90 | 47.28 | 47.68 | 4,506,356 | -0.15(-0.31%) |
Sep 27, 2013 | 48.00 | 48.04 | 47.71 | 47.83 | 4,699,763 | -0.38(-0.79%) |
Sep 26, 2013 | 47.86 | 48.24 | 47.84 | 48.21 | 3,406,006 | +0.41(+0.86%) |
Sep 25, 2013 | 48.07 | 48.15 | 47.80 | 47.80 | 4,147,309 | -0.07(-0.15%) |
Sep 24, 2013 | 47.90 | 48.35 | 47.83 | 47.87 | 5,280,476 | +0.00(+0.00%) |
Sep 23, 2013 | 47.74 | 48.32 | 47.74 | 47.87 | 4,348,749 | +0.03(+0.06%) |
Sep 20, 2013 | 48.98 | 49.01 | 47.84 | 47.84 | 7,877,444 | -1.16(-2.38%) |
Sep 19, 2013 | 48.55 | 49.22 | 48.55 | 49.01 | 4,320,847 | +0.60(+1.23%) |
Sep 18, 2013 | 47.68 | 48.59 | 47.60 | 48.41 | 3,937,543 | +0.59(+1.23%) |
Sep 17, 2013 | 47.57 | 47.88 | 47.39 | 47.82 | 3,142,074 | +0.27(+0.56%) |
Sep 16, 2013 | 47.88 | 47.89 | 47.47 | 47.56 | 3,823,915 | +0.36(+0.77%) |
Sep 13, 2013 | 46.93 | 47.35 | 46.85 | 47.20 | 4,123,612 | +0.32(+0.68%) |
Sep 12, 2013 | 46.79 | 47.26 | 46.72 | 46.88 | 3,194,364 | +0.01(+0.03%) |
Sep 11, 2013 | 46.90 | 47.09 | 46.55 | 46.86 | 3,363,946 | -0.05(-0.11%) |
Sep 10, 2013 | 46.50 | 47.04 | 46.44 | 46.92 | 5,047,518 | +0.85(+1.86%) |
Sep 09, 2013 | 45.44 | 46.26 | 45.43 | 46.06 | 3,904,814 | +0.76(+1.68%) |
Sep 06, 2013 | 45.66 | 45.88 | 45.01 | 45.30 | 5,391,808 | -0.15(-0.32%) |
Sep 05, 2013 | 45.17 | 45.73 | 45.01 | 45.45 | 3,650,129 | +0.25(+0.55%) |
Sep 04, 2013 | 44.70 | 45.40 | 44.63 | 45.20 | 5,148,801 | +0.46(+1.04%) |
Sep 03, 2013 | 45.00 | 45.42 | 44.57 | 44.73 | 4,400,535 | +0.24(+0.55%) |
Aug 30, 2013 | 44.90 | 44.90 | 44.32 | 44.49 | 3,314,833 | -0.18(-0.40%) |
Aug 29, 2013 | 44.46 | 45.01 | 44.34 | 44.67 | 2,154,772 | +0.09(+0.20%) |
Aug 28, 2013 | 44.63 | 45.03 | 44.55 | 44.58 | 3,579,923 | -0.07(-0.15%) |
Aug 27, 2013 | 44.99 | 45.10 | 44.59 | 44.65 | 3,912,593 | -0.86(-1.89%) |
Aug 26, 2013 | 45.74 | 45.98 | 45.42 | 45.51 | 2,348,429 | -0.15(-0.34%) |
Aug 23, 2013 | 45.80 | 45.84 | 45.44 | 45.66 | 2,468,620 | -0.05(-0.11%) |
Aug 22, 2013 | 45.09 | 45.93 | 44.98 | 45.71 | 3,704,018 | +0.85(+1.89%) |
Aug 21, 2013 | 45.04 | 45.46 | 44.82 | 44.87 | 4,490,886 | -0.50(-1.10%) |
Aug 20, 2013 | 45.08 | 45.55 | 44.82 | 45.37 | 3,362,791 | +0.32(+0.72%) |
Aug 19, 2013 | 45.11 | 45.28 | 44.95 | 45.04 | 2,689,789 | -0.11(-0.24%) |
Aug 16, 2013 | 44.71 | 45.33 | 44.69 | 45.15 | 3,706,574 | +0.29(+0.64%) |
Aug 15, 2013 | 45.29 | 45.41 | 44.65 | 44.87 | 4,489,855 | -0.88(-1.92%) |
Aug 14, 2013 | 45.63 | 45.97 | 45.63 | 45.74 | 4,264,248 | +0.05(+0.11%) |
Aug 13, 2013 | 45.79 | 46.06 | 45.48 | 45.69 | 3,408,666 | -0.07(-0.14%) |
Aug 12, 2013 | 45.06 | 45.88 | 45.06 | 45.76 | 4,978,611 | +0.44(+0.97%) |
Aug 09, 2013 | 45.58 | 45.74 | 45.09 | 45.32 | 4,614,350 | -0.30(-0.66%) |
Aug 08, 2013 | 45.38 | 45.80 | 45.35 | 45.62 | 4,657,042 | +0.49(+1.09%) |
Aug 07, 2013 | 45.59 | 45.68 | 44.81 | 45.13 | 5,238,669 | -0.55(-1.20%) |
Aug 06, 2013 | 45.20 | 45.78 | 44.88 | 45.68 | 4,947,206 | +0.04(+0.08%) |
Aug 05, 2013 | 45.63 | 45.89 | 45.52 | 45.64 | 3,912,369 | -0.15(-0.34%) |
Aug 02, 2013 | 45.51 | 45.80 | 45.25 | 45.80 | 5,204,939 | +0.00(+0.00%) |
Aug 01, 2013 | 45.38 | 45.90 | 45.23 | 45.80 | 5,492,008 | +0.86(+1.92%) |
Jul 31, 2013 | 44.39 | 45.25 | 44.30 | 44.93 | 6,787,487 | +0.64(+1.45%) |
Jul 30, 2013 | 44.02 | 44.33 | 43.96 | 44.29 | 4,051,166 | +0.52(+1.19%) |
Jul 29, 2013 | 43.64 | 44.02 | 43.64 | 43.77 | 2,330,152 | -0.01(-0.03%) |
Jul 26, 2013 | 43.45 | 43.80 | 43.38 | 43.78 | 2,771,494 | +0.04(+0.08%) |
Jul 25, 2013 | 43.74 | 43.76 | 43.38 | 43.74 | 4,818,414 | -0.18(-0.42%) |
Jul 24, 2013 | 44.33 | 44.33 | 43.67 | 43.93 | 3,185,585 | -0.17(-0.38%) |
Jul 23, 2013 | 44.12 | 44.29 | 44.00 | 44.10 | 2,931,481 | -0.02(-0.05%) |
Jul 22, 2013 | 44.08 | 44.62 | 43.05 | 44.12 | 7,823,976 | +1.07(+2.48%) |
Jul 19, 2013 | 42.26 | 43.05 | 42.14 | 43.05 | 6,588,282 | +0.78(+1.84%) |
Jul 18, 2013 | 41.98 | 42.44 | 41.83 | 42.27 | 3,540,211 | +0.31(+0.75%) |
Jul 17, 2013 | 42.14 | 42.14 | 41.83 | 41.96 | 2,175,112 | +0.07(+0.17%) |
Jul 16, 2013 | 42.09 | 42.15 | 41.70 | 41.89 | 3,508,665 | -0.12(-0.28%) |
Jul 15, 2013 | 41.91 | 42.29 | 41.89 | 42.00 | 3,520,361 | +0.11(+0.26%) |
Jul 12, 2013 | 42.22 | 42.34 | 41.58 | 41.89 | 5,401,572 | -0.48(-1.12%) |
Jul 11, 2013 | 42.43 | 42.47 | 42.19 | 42.37 | 3,767,761 | +0.56(+1.35%) |
Jul 10, 2013 | 42.18 | 42.28 | 41.67 | 41.80 | 4,041,195 | -0.37(-0.89%) |
Jul 09, 2013 | 42.00 | 42.31 | 41.89 | 42.18 | 3,470,548 | +0.65(+1.57%) |
Jul 08, 2013 | 41.65 | 42.03 | 41.44 | 41.53 | 4,001,695 | +0.21(+0.51%) |
Jul 05, 2013 | 40.72 | 41.39 | 40.30 | 41.31 | 4,550,497 | +0.91(+2.25%) |
Jul 03, 2013 | 40.31 | 40.49 | 40.06 | 40.41 | 2,893,616 | -0.16(-0.40%) |
Jul 02, 2013 | 40.55 | 41.11 | 40.44 | 40.57 | 5,153,660 | +0.04(+0.11%) |
Jul 01, 2013 | 39.96 | 40.77 | 39.94 | 40.52 | 3,756,725 | +0.59(+1.49%) |
Jun 28, 2013 | 40.43 | 40.54 | 39.86 | 39.93 | 7,045,666 | -0.62(-1.53%) |
Jun 27, 2013 | 40.83 | 40.96 | 40.47 | 40.55 | 3,730,025 | +0.06(+0.14%) |
Jun 26, 2013 | 40.57 | 40.74 | 40.05 | 40.49 | 4,329,360 | +0.35(+0.88%) |
Jun 25, 2013 | 39.92 | 40.31 | 39.85 | 40.14 | 4,890,882 | +0.61(+1.54%) |
Jun 24, 2013 | 39.63 | 39.86 | 39.11 | 39.54 | 5,689,363 | -0.56(-1.39%) |
Jun 21, 2013 | 40.11 | 40.30 | 39.63 | 40.09 | 6,683,211 | +0.28(+0.70%) |
Jun 20, 2013 | 40.85 | 40.90 | 39.73 | 39.81 | 7,987,083 | -1.49(-3.60%) |
Jun 19, 2013 | 41.90 | 42.08 | 41.28 | 41.30 | 3,317,363 | -0.68(-1.62%) |
Jun 18, 2013 | 41.45 | 42.16 | 41.45 | 41.98 | 3,802,592 | +0.57(+1.38%) |
Jun 17, 2013 | 41.50 | 41.57 | 41.18 | 41.41 | 4,007,153 | +0.31(+0.75%) |
Jun 14, 2013 | 41.47 | 41.68 | 41.05 | 41.10 | 3,178,637 | -0.45(-1.07%) |
Jun 13, 2013 | 40.91 | 41.67 | 40.63 | 41.55 | 3,252,415 | +0.63(+1.54%) |
Jun 12, 2013 | 41.59 | 41.70 | 40.88 | 40.92 | 4,147,212 | -0.40(-0.96%) |
Jun 11, 2013 | 41.49 | 41.68 | 41.22 | 41.31 | 3,501,680 | -0.78(-1.84%) |
Jun 10, 2013 | 42.43 | 42.43 | 41.85 | 42.09 | 3,685,533 | -0.10(-0.24%) |
Jun 07, 2013 | 41.64 | 42.23 | 41.39 | 42.19 | 4,631,128 | +0.96(+2.33%) |
Jun 06, 2013 | 41.02 | 41.28 | 40.81 | 41.23 | 4,625,808 | +0.27(+0.66%) |
Jun 05, 2013 | 41.70 | 41.77 | 40.75 | 40.96 | 5,876,398 | -0.88(-2.10%) |
Jun 04, 2013 | 42.21 | 42.56 | 41.54 | 41.84 | 4,350,934 | -0.44(-1.04%) |
Jun 03, 2013 | 42.19 | 42.36 | 41.64 | 42.28 | 5,684,780 | +0.21(+0.50%) |
May 31, 2013 | 42.19 | 42.84 | 41.91 | 42.07 | 5,019,899 | -0.26(-0.61%) |
May 30, 2013 | 41.98 | 42.61 | 41.98 | 42.32 | 3,037,164 | +0.40(+0.94%) |
May 29, 2013 | 42.03 | 42.30 | 41.85 | 41.93 | 4,173,623 | -0.29(-0.68%) |
May 28, 2013 | 42.22 | 42.61 | 42.03 | 42.21 | 4,195,697 | +0.53(+1.26%) |
May 24, 2013 | 41.55 | 41.83 | 41.39 | 41.69 | 3,308,139 | -0.15(-0.35%) |
May 23, 2013 | 41.86 | 42.12 | 41.70 | 41.83 | 5,941,183 | -0.55(-1.30%) |
May 22, 2013 | 43.02 | 43.16 | 42.19 | 42.38 | 6,531,522 | -0.65(-1.51%) |
May 21, 2013 | 43.52 | 43.64 | 42.96 | 43.03 | 5,464,153 | -0.38(-0.88%) |
May 20, 2013 | 43.25 | 43.99 | 43.23 | 43.42 | 5,921,719 | -0.04(-0.10%) |
May 17, 2013 | 42.61 | 43.60 | 42.59 | 43.46 | 7,046,722 | +0.97(+2.29%) |
May 16, 2013 | 42.69 | 43.08 | 42.32 | 42.49 | 6,599,473 | -0.34(-0.80%) |
May 15, 2013 | 42.76 | 43.01 | 42.71 | 42.83 | 5,341,115 | +0.80(+1.90%) |
May 13, 2013 | 42.09 | 42.22 | 41.76 | 42.03 | 2,767,836 | -0.10(-0.24%) |
May 10, 2013 | 42.04 | 42.24 | 41.78 | 42.13 | 3,485,886 | +0.18(+0.43%) |
May 09, 2013 | 41.53 | 42.49 | 41.47 | 41.95 | 6,926,819 | +0.39(+0.94%) |
May 08, 2013 | 40.91 | 41.57 | 40.56 | 41.56 | 5,682,301 | +0.44(+1.08%) |
May 07, 2013 | 40.54 | 41.19 | 40.44 | 41.12 | 11,494,584 | -0.54(-1.29%) |
May 06, 2013 | 41.32 | 41.93 | 41.20 | 41.65 | 6,254,677 | +0.35(+0.84%) |
May 03, 2013 | 40.93 | 41.42 | 40.56 | 41.30 | 5,454,495 | +0.74(+1.83%) |
May 02, 2013 | 39.80 | 40.66 | 39.63 | 40.56 | 5,837,299 | +1.09(+2.76%) |