Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.39 | 48.57 | 47.83 | 48.53 | 6,767,758 | +0.25(+0.52%) |
May 29, 2014 | 48.66 | 48.80 | 48.27 | 48.28 | 10,431,596 | -0.99(-2.01%) |
May 28, 2014 | 49.75 | 49.98 | 49.03 | 49.27 | 5,990,420 | -1.53(-3.02%) |
May 27, 2014 | 50.36 | 50.93 | 50.36 | 50.81 | 4,653,408 | +0.51(+1.00%) |
May 23, 2014 | 50.01 | 50.30 | 50.30 | 50.30 | 2,209,379 | +0.33(+0.67%) |
May 22, 2014 | 50.32 | 50.62 | 49.75 | 49.97 | 3,115,306 | +0.60(+1.22%) |
May 21, 2014 | 49.32 | 49.87 | 49.25 | 49.36 | 5,039,532 | -0.02(-0.04%) |
May 20, 2014 | 50.36 | 50.36 | 49.29 | 49.38 | 5,457,849 | -1.16(-2.29%) |
May 19, 2014 | 50.20 | 50.61 | 49.99 | 50.54 | 3,031,678 | +0.33(+0.67%) |
May 16, 2014 | 49.93 | 50.64 | 49.43 | 50.20 | 8,785,583 | +0.33(+0.67%) |
May 15, 2014 | 50.51 | 50.56 | 49.62 | 49.87 | 4,165,037 | -0.88(-1.74%) |
May 14, 2014 | 50.96 | 51.11 | 50.65 | 50.75 | 1,673,817 | -0.14(-0.28%) |
May 13, 2014 | 51.44 | 51.55 | 50.68 | 50.90 | 2,718,830 | -0.55(-1.07%) |
May 12, 2014 | 51.31 | 51.61 | 51.21 | 51.45 | 2,846,544 | +0.24(+0.48%) |
May 09, 2014 | 51.25 | 51.31 | 50.71 | 51.20 | 3,769,200 | +0.02(+0.04%) |
May 08, 2014 | 51.17 | 51.71 | 50.92 | 51.19 | 3,642,753 | -0.04(-0.07%) |
May 07, 2014 | 51.38 | 51.52 | 50.82 | 51.22 | 4,043,129 | -0.14(-0.28%) |
May 06, 2014 | 51.25 | 51.84 | 50.90 | 51.37 | 4,902,525 | +0.03(+0.05%) |
May 05, 2014 | 51.16 | 51.45 | 50.85 | 51.34 | 1,940,961 | -0.10(-0.19%) |
May 02, 2014 | 51.22 | 51.75 | 51.09 | 51.44 | 1,978,628 | +0.32(+0.62%) |
May 01, 2014 | 51.18 | 51.45 | 50.91 | 51.12 | 1,955,882 | +0.19(+0.37%) |
Apr 30, 2014 | 50.58 | 51.07 | 50.27 | 50.93 | 3,861,532 | +0.38(+0.75%) |
Apr 29, 2014 | 50.99 | 51.07 | 50.40 | 50.55 | 3,280,654 | -0.22(-0.43%) |
Apr 28, 2014 | 50.90 | 51.45 | 50.40 | 50.77 | 3,970,031 | -0.06(-0.12%) |
Apr 25, 2014 | 49.90 | 51.13 | 49.63 | 50.83 | 5,951,906 | +0.92(+1.84%) |
Apr 24, 2014 | 50.01 | 50.09 | 49.61 | 49.91 | 3,135,433 | -0.02(-0.04%) |
Apr 23, 2014 | 49.76 | 50.09 | 49.63 | 49.93 | 3,866,956 | +0.22(+0.44%) |
Apr 22, 2014 | 49.65 | 49.98 | 49.40 | 49.71 | 3,012,580 | +0.00(+0.00%) |
Apr 21, 2014 | 49.95 | 50.02 | 49.45 | 49.71 | 1,862,249 | -0.31(-0.61%) |
Apr 17, 2014 | 49.44 | 50.02 | 50.02 | 50.02 | 3,645,287 | +0.50(+1.00%) |
Apr 16, 2014 | 50.05 | 50.20 | 49.44 | 49.53 | 3,376,802 | -0.08(-0.16%) |
Apr 15, 2014 | 49.90 | 50.17 | 49.16 | 49.61 | 3,861,730 | -0.21(-0.42%) |
Apr 14, 2014 | 49.71 | 49.95 | 49.37 | 49.81 | 2,507,414 | +0.42(+0.84%) |
Apr 11, 2014 | 49.68 | 49.94 | 49.12 | 49.40 | 4,908,142 | -0.64(-1.28%) |
Apr 10, 2014 | 50.87 | 51.03 | 50.03 | 50.04 | 6,737,324 | -0.82(-1.61%) |
Apr 09, 2014 | 50.06 | 50.94 | 49.98 | 50.86 | 3,902,409 | +0.82(+1.64%) |
Apr 08, 2014 | 49.91 | 50.17 | 49.53 | 50.04 | 5,596,550 | +0.06(+0.13%) |
Apr 07, 2014 | 50.91 | 51.19 | 49.74 | 49.98 | 5,794,144 | -1.17(-2.29%) |
Apr 04, 2014 | 51.89 | 51.93 | 50.90 | 51.15 | 4,111,436 | -0.57(-1.10%) |
Apr 03, 2014 | 51.42 | 51.91 | 51.42 | 51.72 | 4,156,024 | +0.08(+0.16%) |
Apr 02, 2014 | 50.89 | 51.69 | 50.73 | 51.64 | 4,872,292 | +0.72(+1.42%) |
Apr 01, 2014 | 50.08 | 50.98 | 50.07 | 50.91 | 5,022,086 | +0.85(+1.69%) |
Mar 31, 2014 | 50.24 | 50.43 | 49.74 | 50.07 | 3,891,045 | +0.07(+0.14%) |
Mar 28, 2014 | 50.24 | 50.61 | 49.98 | 49.99 | 5,480,494 | -0.24(-0.48%) |
Mar 27, 2014 | 50.39 | 50.43 | 49.88 | 50.24 | 6,723,431 | +0.07(+0.14%) |
Mar 26, 2014 | 50.13 | 50.57 | 49.77 | 50.17 | 7,681,596 | +0.35(+0.71%) |
Mar 25, 2014 | 51.00 | 51.09 | 49.71 | 49.81 | 12,586,546 | -0.98(-1.94%) |
Mar 24, 2014 | 52.40 | 52.49 | 50.68 | 50.80 | 8,006,041 | -1.57(-3.00%) |
Mar 21, 2014 | 52.39 | 52.56 | 51.96 | 52.37 | 5,832,921 | +0.41(+0.78%) |
Mar 20, 2014 | 52.17 | 52.50 | 51.75 | 51.96 | 9,417,782 | -0.24(-0.47%) |
Mar 19, 2014 | 52.18 | 52.58 | 52.02 | 52.21 | 5,901,105 | -0.05(-0.10%) |
Mar 18, 2014 | 52.10 | 52.45 | 51.93 | 52.26 | 5,422,820 | +0.17(+0.33%) |
Mar 17, 2014 | 51.70 | 52.34 | 51.56 | 52.09 | 7,135,763 | +0.48(+0.93%) |
Mar 14, 2014 | 51.84 | 52.51 | 51.54 | 51.61 | 5,652,955 | -0.42(-0.82%) |
Mar 13, 2014 | 52.36 | 52.75 | 51.52 | 52.03 | 11,347,019 | -1.47(-2.75%) |
Mar 12, 2014 | 53.32 | 53.59 | 52.95 | 53.50 | 4,693,757 | -0.10(-0.19%) |
Mar 11, 2014 | 53.58 | 53.69 | 53.18 | 53.60 | 3,699,815 | +0.00(+0.00%) |
Mar 10, 2014 | 53.59 | 53.72 | 52.94 | 53.60 | 2,900,216 | +0.01(+0.02%) |
Mar 07, 2014 | 53.94 | 54.06 | 53.29 | 53.59 | 3,864,766 | -0.02(-0.03%) |
Mar 06, 2014 | 53.89 | 54.04 | 53.50 | 53.61 | 3,771,129 | -0.27(-0.50%) |
Mar 05, 2014 | 54.08 | 54.15 | 53.33 | 53.88 | 2,259,409 | -0.10(-0.18%) |
Mar 04, 2014 | 54.32 | 54.70 | 53.20 | 53.98 | 5,053,640 | -0.02(-0.03%) |
Mar 03, 2014 | 53.77 | 54.28 | 53.52 | 54.00 | 2,144,896 | -0.05(-0.10%) |
Feb 28, 2014 | 54.00 | 55.21 | 53.54 | 54.06 | 3,884,891 | +0.12(+0.22%) |
Feb 27, 2014 | 53.97 | 54.34 | 53.62 | 53.94 | 2,698,525 | -0.10(-0.18%) |
Feb 26, 2014 | 52.39 | 54.56 | 52.22 | 54.04 | 5,154,742 | +1.68(+3.21%) |
Feb 25, 2014 | 52.22 | 52.69 | 52.13 | 52.36 | 3,532,646 | -0.01(-0.02%) |
Feb 24, 2014 | 51.88 | 52.94 | 51.87 | 52.37 | 3,472,514 | +0.49(+0.94%) |
Feb 21, 2014 | 51.75 | 52.14 | 51.67 | 51.88 | 2,836,898 | +0.35(+0.68%) |
Feb 20, 2014 | 51.57 | 52.08 | 51.20 | 51.53 | 4,428,258 | -0.31(-0.59%) |
Feb 19, 2014 | 51.68 | 52.22 | 51.28 | 51.84 | 4,134,187 | -0.52(-1.00%) |
Feb 18, 2014 | 51.89 | 52.75 | 51.89 | 52.36 | 3,761,790 | +0.69(+1.33%) |
Feb 14, 2014 | 50.64 | 51.67 | 51.67 | 51.67 | 4,035,901 | +1.22(+2.41%) |
Feb 13, 2014 | 50.61 | 50.91 | 50.08 | 50.45 | 4,173,918 | -0.32(-0.64%) |
Feb 12, 2014 | 51.31 | 51.62 | 50.61 | 50.78 | 3,963,925 | -0.39(-0.76%) |
Feb 11, 2014 | 51.05 | 51.70 | 51.05 | 51.17 | 4,161,310 | +0.04(+0.07%) |
Feb 10, 2014 | 51.62 | 52.33 | 50.87 | 51.13 | 3,736,806 | -0.40(-0.77%) |
Feb 07, 2014 | 51.85 | 52.28 | 51.48 | 51.53 | 3,546,205 | -0.13(-0.24%) |
Feb 06, 2014 | 50.76 | 52.02 | 50.69 | 51.65 | 3,313,396 | +0.99(+1.96%) |
Feb 05, 2014 | 50.85 | 51.34 | 50.27 | 50.66 | 4,169,101 | +0.32(+0.63%) |
Feb 04, 2014 | 50.11 | 50.70 | 49.81 | 50.35 | 4,335,916 | +0.25(+0.50%) |
Feb 03, 2014 | 50.97 | 51.20 | 49.83 | 50.09 | 6,543,837 | -0.73(-1.44%) |
Jan 31, 2014 | 50.46 | 51.19 | 49.71 | 50.82 | 5,939,696 | -0.16(-0.32%) |
Jan 30, 2014 | 51.38 | 51.71 | 50.66 | 50.99 | 5,056,758 | -0.11(-0.21%) |
Jan 29, 2014 | 51.32 | 51.77 | 51.05 | 51.10 | 3,667,668 | -0.59(-1.14%) |
Jan 28, 2014 | 52.09 | 52.30 | 51.52 | 51.68 | 3,654,513 | -0.22(-0.42%) |
Jan 27, 2014 | 51.93 | 52.37 | 51.39 | 51.90 | 3,848,657 | +0.14(+0.28%) |
Jan 24, 2014 | 51.60 | 52.03 | 51.19 | 51.75 | 4,127,545 | -0.22(-0.42%) |
Jan 23, 2014 | 52.30 | 52.33 | 51.73 | 51.97 | 3,042,012 | -0.32(-0.62%) |
Jan 22, 2014 | 52.84 | 52.89 | 52.09 | 52.30 | 5,969,068 | -0.65(-1.23%) |
Jan 21, 2014 | 54.31 | 54.52 | 52.81 | 52.95 | 4,497,012 | -1.29(-2.38%) |
Jan 17, 2014 | 54.83 | 54.24 | 54.24 | 54.24 | 8,859,680 | -0.42(-0.78%) |
Jan 16, 2014 | 55.25 | 55.50 | 54.43 | 54.66 | 2,778,382 | -0.56(-1.01%) |
Jan 15, 2014 | 55.58 | 55.64 | 54.95 | 55.22 | 2,971,003 | -0.36(-0.65%) |
Jan 14, 2014 | 55.01 | 55.69 | 54.50 | 55.58 | 3,002,886 | +0.81(+1.48%) |
Jan 13, 2014 | 56.52 | 56.64 | 54.67 | 54.77 | 4,541,224 | -1.97(-3.47%) |
Jan 10, 2014 | 55.43 | 56.79 | 54.89 | 56.74 | 7,127,532 | +1.20(+2.16%) |
Jan 09, 2014 | 53.25 | 56.53 | 53.19 | 55.54 | 8,913,539 | +1.66(+3.08%) |
Jan 08, 2014 | 54.04 | 54.20 | 53.50 | 53.87 | 4,896,645 | -0.17(-0.32%) |
Jan 07, 2014 | 53.98 | 54.52 | 53.78 | 54.05 | 2,863,938 | +0.25(+0.47%) |
Jan 06, 2014 | 55.25 | 55.35 | 53.76 | 53.79 | 4,440,922 | -1.24(-2.25%) |
Jan 03, 2014 | 55.25 | 55.74 | 55.03 | 55.03 | 2,989,466 | -0.20(-0.36%) |
Jan 02, 2014 | 54.49 | 55.61 | 54.49 | 55.23 | 6,346,360 | +0.79(+1.46%) |
Dec 31, 2013 | 54.98 | 54.43 | 54.43 | 54.43 | 1,883,590 | -0.34(-0.63%) |
Dec 30, 2013 | 54.44 | 54.97 | 54.15 | 54.78 | 4,818,370 | +0.53(+0.98%) |
Dec 27, 2013 | 55.22 | 55.49 | 54.21 | 54.24 | 2,209,479 | -0.74(-1.35%) |
Dec 26, 2013 | 55.46 | 55.54 | 54.92 | 54.98 | 1,942,005 | -0.49(-0.88%) |
Dec 24, 2013 | 55.38 | 55.91 | 55.38 | 55.47 | 915,752 | -0.11(-0.19%) |
Dec 23, 2013 | 54.37 | 55.63 | 54.26 | 55.58 | 7,777,599 | +1.36(+2.51%) |
Dec 20, 2013 | 53.96 | 54.49 | 53.95 | 54.22 | 2,650,016 | +0.47(+0.87%) |
Dec 19, 2013 | 53.98 | 54.20 | 53.69 | 53.75 | 1,564,629 | -0.42(-0.78%) |
Dec 18, 2013 | 53.32 | 54.18 | 52.96 | 54.17 | 3,679,045 | +0.90(+1.69%) |
Dec 17, 2013 | 53.81 | 54.01 | 53.13 | 53.27 | 2,951,541 | -0.42(-0.77%) |
Dec 16, 2013 | 54.99 | 55.16 | 53.61 | 53.69 | 5,588,506 | -0.89(-1.64%) |
Dec 13, 2013 | 54.89 | 55.14 | 54.25 | 54.58 | 2,632,070 | +0.02(+0.03%) |
Dec 12, 2013 | 54.68 | 55.11 | 54.47 | 54.56 | 4,794,964 | -0.77(-1.39%) |
Dec 11, 2013 | 54.88 | 55.79 | 54.83 | 55.33 | 4,579,696 | +0.51(+0.94%) |
Dec 10, 2013 | 55.00 | 55.34 | 54.52 | 54.81 | 2,919,044 | -0.31(-0.56%) |
Dec 09, 2013 | 54.33 | 55.23 | 54.30 | 55.12 | 5,693,562 | +0.79(+1.46%) |
Dec 06, 2013 | 54.65 | 55.12 | 53.79 | 54.33 | 7,195,624 | +0.35(+0.65%) |
Dec 05, 2013 | 52.62 | 54.37 | 52.57 | 53.97 | 12,201,929 | +3.10(+6.10%) |
Dec 04, 2013 | 50.56 | 51.10 | 50.14 | 50.87 | 5,523,779 | -0.10(-0.19%) |
Dec 03, 2013 | 50.78 | 51.09 | 50.56 | 50.97 | 3,053,824 | +0.17(+0.34%) |
Dec 02, 2013 | 51.36 | 51.36 | 50.65 | 50.80 | 4,332,121 | -0.59(-1.14%) |
Nov 29, 2013 | 51.92 | 52.11 | 51.36 | 51.38 | 1,878,228 | -0.37(-0.71%) |
Nov 27, 2013 | 53.04 | 53.04 | 51.71 | 51.75 | 5,925,711 | -1.30(-2.45%) |
Nov 26, 2013 | 53.13 | 53.24 | 52.21 | 53.05 | 4,947,936 | +0.27(+0.51%) |
Nov 25, 2013 | 53.00 | 53.06 | 52.58 | 52.78 | 1,704,860 | +0.08(+0.15%) |
Nov 22, 2013 | 52.47 | 52.79 | 52.19 | 52.70 | 2,482,818 | +0.42(+0.79%) |
Nov 21, 2013 | 51.43 | 52.39 | 51.34 | 52.29 | 4,918,760 | -0.35(-0.67%) |
Nov 20, 2013 | 53.09 | 53.35 | 52.45 | 52.64 | 4,306,859 | -0.33(-0.63%) |
Nov 19, 2013 | 53.05 | 53.69 | 52.86 | 52.97 | 3,406,350 | -0.16(-0.31%) |
Nov 18, 2013 | 53.64 | 53.75 | 52.92 | 53.13 | 2,369,661 | -0.34(-0.64%) |
Nov 15, 2013 | 53.44 | 53.69 | 52.85 | 53.48 | 3,881,705 | -0.21(-0.39%) |
Nov 14, 2013 | 53.33 | 53.70 | 52.86 | 53.69 | 2,218,227 | +0.92(+1.74%) |
Nov 12, 2013 | 52.34 | 52.80 | 52.19 | 52.76 | 2,097,625 | +0.42(+0.79%) |
Nov 11, 2013 | 51.74 | 52.60 | 51.66 | 52.35 | 2,140,797 | +0.66(+1.27%) |
Nov 08, 2013 | 51.61 | 51.81 | 51.27 | 51.69 | 2,129,855 | +0.05(+0.10%) |
Nov 07, 2013 | 52.42 | 52.87 | 51.39 | 51.64 | 2,490,794 | -0.71(-1.36%) |
Nov 06, 2013 | 52.44 | 52.87 | 52.24 | 52.35 | 1,807,421 | -0.09(-0.17%) |
Nov 05, 2013 | 51.81 | 52.70 | 51.62 | 52.44 | 3,172,097 | +0.52(+1.01%) |
Nov 04, 2013 | 52.33 | 52.55 | 51.86 | 51.92 | 2,789,007 | -0.22(-0.42%) |
Nov 01, 2013 | 52.19 | 52.47 | 51.89 | 52.13 | 2,358,321 | -0.01(-0.02%) |
Oct 31, 2013 | 52.79 | 53.05 | 52.07 | 52.14 | 3,144,559 | -0.71(-1.35%) |
Oct 30, 2013 | 53.68 | 53.71 | 52.46 | 52.86 | 2,082,883 | -0.69(-1.30%) |
Oct 29, 2013 | 53.66 | 53.88 | 53.40 | 53.55 | 1,945,609 | +0.15(+0.29%) |
Oct 28, 2013 | 53.60 | 53.76 | 53.22 | 53.40 | 1,860,456 | -0.30(-0.55%) |
Oct 25, 2013 | 53.91 | 54.03 | 53.49 | 53.69 | 2,171,731 | -0.23(-0.42%) |
Oct 24, 2013 | 53.36 | 54.00 | 53.19 | 53.92 | 2,138,248 | +0.69(+1.31%) |
Oct 23, 2013 | 53.59 | 53.63 | 52.79 | 53.23 | 1,896,557 | -0.35(-0.66%) |
Oct 22, 2013 | 53.23 | 53.78 | 53.20 | 53.58 | 1,857,324 | +0.41(+0.76%) |
Oct 21, 2013 | 53.13 | 53.28 | 52.67 | 53.17 | 1,073,611 | +0.03(+0.05%) |
Oct 18, 2013 | 53.36 | 53.36 | 52.32 | 53.14 | 2,967,690 | +0.06(+0.12%) |
Oct 17, 2013 | 51.65 | 53.18 | 51.53 | 53.08 | 2,636,814 | +1.31(+2.53%) |
Oct 16, 2013 | 51.61 | 52.03 | 51.47 | 51.77 | 2,558,005 | +0.56(+1.09%) |
Oct 15, 2013 | 51.47 | 51.65 | 50.93 | 51.21 | 2,339,030 | -0.27(-0.53%) |
Oct 14, 2013 | 51.91 | 52.16 | 51.22 | 51.48 | 3,822,361 | -0.70(-1.35%) |
Oct 11, 2013 | 51.80 | 52.29 | 51.57 | 52.19 | 2,859,806 | +0.26(+0.50%) |
Oct 10, 2013 | 51.53 | 52.01 | 51.47 | 51.93 | 2,752,452 | +0.76(+1.48%) |
Oct 09, 2013 | 50.85 | 51.24 | 50.50 | 51.17 | 4,603,048 | +0.32(+0.62%) |
Oct 08, 2013 | 51.44 | 51.69 | 50.77 | 50.85 | 3,060,806 | -0.71(-1.38%) |
Oct 07, 2013 | 52.67 | 52.67 | 51.56 | 51.56 | 3,089,760 | -1.47(-2.77%) |
Oct 04, 2013 | 52.03 | 53.08 | 51.93 | 53.04 | 2,785,547 | +0.92(+1.77%) |
Oct 03, 2013 | 52.25 | 52.36 | 51.84 | 52.12 | 2,891,609 | -0.14(-0.26%) |
Oct 02, 2013 | 51.84 | 52.29 | 51.66 | 52.25 | 2,440,516 | +0.11(+0.21%) |
Oct 01, 2013 | 51.07 | 52.32 | 50.82 | 52.14 | 3,961,810 | +1.07(+2.10%) |
Sep 27, 2013 | 51.17 | 51.51 | 51.00 | 51.07 | 2,846,423 | -0.14(-0.28%) |
Sep 26, 2013 | 51.57 | 51.93 | 51.18 | 51.21 | 3,038,354 | -0.23(-0.44%) |
Sep 25, 2013 | 52.42 | 52.44 | 51.40 | 51.44 | 3,151,984 | -1.00(-1.91%) |
Sep 24, 2013 | 52.54 | 52.60 | 52.34 | 52.44 | 2,106,522 | -0.07(-0.14%) |
Sep 23, 2013 | 52.05 | 52.60 | 51.99 | 52.51 | 2,675,848 | +0.49(+0.94%) |
Sep 20, 2013 | 52.72 | 52.74 | 52.02 | 52.02 | 4,880,306 | -0.76(-1.44%) |
Sep 19, 2013 | 52.43 | 52.98 | 52.06 | 52.78 | 3,621,282 | +0.51(+0.98%) |
Sep 18, 2013 | 51.75 | 52.47 | 51.68 | 52.27 | 3,156,870 | +0.53(+1.03%) |
Sep 17, 2013 | 51.50 | 51.95 | 51.47 | 51.74 | 2,258,675 | +0.30(+0.58%) |
Sep 16, 2013 | 51.79 | 51.79 | 51.05 | 51.44 | 2,903,003 | +0.15(+0.30%) |
Sep 13, 2013 | 51.66 | 51.75 | 51.11 | 51.28 | 1,514,587 | -0.28(-0.54%) |
Sep 12, 2013 | 51.85 | 51.89 | 51.24 | 51.56 | 1,397,409 | -0.20(-0.38%) |
Sep 11, 2013 | 51.80 | 51.82 | 51.33 | 51.76 | 1,750,282 | +0.03(+0.05%) |
Sep 10, 2013 | 51.65 | 51.76 | 51.02 | 51.74 | 2,630,146 | -0.13(-0.24%) |
Sep 09, 2013 | 51.62 | 51.91 | 51.44 | 51.86 | 3,387,743 | +0.46(+0.90%) |
Sep 06, 2013 | 51.99 | 52.08 | 51.19 | 51.40 | 2,551,268 | -0.38(-0.73%) |
Sep 05, 2013 | 51.06 | 52.16 | 50.91 | 51.78 | 4,445,293 | +0.89(+1.76%) |
Sep 04, 2013 | 50.59 | 51.82 | 49.90 | 50.89 | 10,747,682 | +2.27(+4.66%) |
Sep 03, 2013 | 49.16 | 49.40 | 48.19 | 48.62 | 4,729,388 | -0.08(-0.17%) |
Aug 30, 2013 | 49.28 | 49.52 | 48.60 | 48.70 | 2,091,521 | -0.36(-0.74%) |
Aug 29, 2013 | 49.09 | 49.41 | 48.95 | 49.06 | 1,469,378 | -0.10(-0.20%) |
Aug 28, 2013 | 49.32 | 49.54 | 48.92 | 49.16 | 1,969,329 | -0.15(-0.31%) |
Aug 27, 2013 | 49.63 | 49.93 | 49.29 | 49.32 | 2,119,214 | -0.85(-1.69%) |
Aug 26, 2013 | 50.02 | 50.63 | 49.78 | 50.17 | 1,934,544 | +0.49(+0.98%) |
Aug 23, 2013 | 50.09 | 50.17 | 49.44 | 49.68 | 2,508,482 | -0.36(-0.72%) |
Aug 22, 2013 | 49.04 | 50.17 | 48.73 | 50.04 | 3,444,560 | +0.95(+1.93%) |
Aug 21, 2013 | 48.19 | 49.18 | 47.92 | 49.09 | 3,628,324 | +0.93(+1.93%) |
Aug 20, 2013 | 48.88 | 48.94 | 48.10 | 48.16 | 2,951,401 | -0.65(-1.33%) |
Aug 19, 2013 | 48.28 | 49.16 | 48.01 | 48.81 | 5,029,454 | +1.46(+3.09%) |
Aug 16, 2013 | 48.04 | 48.12 | 47.29 | 47.35 | 3,867,205 | -0.93(-1.93%) |
Aug 15, 2013 | 48.90 | 49.17 | 48.16 | 48.28 | 3,310,208 | -0.90(-1.83%) |
Aug 14, 2013 | 49.10 | 49.47 | 48.80 | 49.18 | 1,986,116 | -0.09(-0.18%) |
Aug 13, 2013 | 49.06 | 49.48 | 48.91 | 49.27 | 2,406,060 | +0.23(+0.46%) |
Aug 12, 2013 | 48.86 | 49.25 | 48.72 | 49.05 | 2,543,739 | +0.09(+0.18%) |
Aug 09, 2013 | 49.36 | 49.47 | 48.93 | 48.96 | 1,330,916 | -0.43(-0.88%) |
Aug 08, 2013 | 49.06 | 49.55 | 48.97 | 49.39 | 3,035,907 | +0.55(+1.13%) |
Aug 07, 2013 | 49.42 | 49.44 | 48.84 | 48.84 | 3,332,332 | -0.68(-1.37%) |
Aug 06, 2013 | 49.67 | 49.80 | 49.01 | 49.52 | 2,783,318 | -0.34(-0.69%) |
Aug 05, 2013 | 50.10 | 50.21 | 49.65 | 49.86 | 2,078,765 | -0.49(-0.97%) |
Aug 02, 2013 | 49.99 | 50.37 | 49.22 | 50.35 | 3,379,356 | +0.33(+0.67%) |
Aug 01, 2013 | 49.61 | 50.17 | 49.09 | 50.01 | 4,587,959 | +0.68(+1.37%) |
Jul 31, 2013 | 48.91 | 49.49 | 48.88 | 49.34 | 3,188,018 | +0.55(+1.13%) |
Jul 30, 2013 | 48.87 | 49.13 | 48.60 | 48.79 | 2,272,921 | -0.11(-0.22%) |
Jul 29, 2013 | 48.56 | 48.92 | 48.23 | 48.89 | 2,767,940 | +0.36(+0.74%) |
Jul 26, 2013 | 48.76 | 48.78 | 48.05 | 48.53 | 3,113,099 | -0.41(-0.83%) |
Jul 25, 2013 | 48.82 | 49.06 | 48.48 | 48.94 | 2,979,590 | +0.00(+0.00%) |
Jul 24, 2013 | 48.51 | 48.96 | 48.43 | 48.94 | 3,240,826 | +0.37(+0.76%) |
Jul 23, 2013 | 48.40 | 48.69 | 48.11 | 48.57 | 3,230,958 | +0.25(+0.52%) |
Jul 22, 2013 | 48.37 | 48.45 | 47.86 | 48.32 | 2,466,107 | +0.22(+0.45%) |
Jul 19, 2013 | 48.29 | 48.68 | 47.88 | 48.10 | 2,741,927 | -0.14(-0.28%) |
Jul 18, 2013 | 48.47 | 48.65 | 48.09 | 48.23 | 2,273,482 | -0.24(-0.50%) |
Jul 17, 2013 | 48.87 | 48.91 | 48.40 | 48.48 | 1,618,697 | -0.16(-0.33%) |
Jul 16, 2013 | 48.47 | 48.76 | 48.28 | 48.64 | 2,404,435 | -0.05(-0.11%) |
Jul 15, 2013 | 48.67 | 48.91 | 48.51 | 48.69 | 2,812,487 | +0.17(+0.35%) |
Jul 12, 2013 | 48.86 | 49.09 | 48.23 | 48.52 | 8,399,411 | -1.70(-3.38%) |
Jul 11, 2013 | 49.68 | 50.36 | 49.25 | 50.22 | 4,655,309 | +0.79(+1.59%) |
Jul 10, 2013 | 47.71 | 49.64 | 47.68 | 49.43 | 9,145,541 | +2.69(+5.75%) |
Jul 09, 2013 | 47.21 | 47.67 | 46.72 | 46.75 | 2,626,294 | -0.29(-0.61%) |
Jul 08, 2013 | 46.93 | 47.25 | 46.47 | 47.03 | 2,560,274 | +0.10(+0.21%) |
Jul 05, 2013 | 46.44 | 46.97 | 46.26 | 46.94 | 1,854,428 | +0.81(+1.76%) |
Jul 03, 2013 | 46.25 | 46.37 | 45.60 | 46.12 | 2,061,134 | -0.23(-0.49%) |
Jul 02, 2013 | 47.10 | 47.31 | 46.23 | 46.35 | 3,694,759 | -0.97(-2.04%) |
Jul 01, 2013 | 46.05 | 47.68 | 46.00 | 47.31 | 4,755,605 | +1.80(+3.97%) |
Jun 28, 2013 | 46.43 | 46.55 | 45.51 | 45.51 | 9,418,146 | -0.67(-1.45%) |
Jun 26, 2013 | 45.61 | 46.26 | 45.61 | 46.18 | 2,194,813 | +0.60(+1.31%) |
Jun 25, 2013 | 45.27 | 45.85 | 45.15 | 45.58 | 3,286,801 | +0.46(+1.02%) |
Jun 24, 2013 | 44.92 | 45.50 | 44.67 | 45.12 | 4,065,641 | -0.19(-0.42%) |
Jun 21, 2013 | 45.39 | 45.42 | 44.64 | 45.31 | 4,566,522 | +0.30(+0.66%) |
Jun 20, 2013 | 46.18 | 46.20 | 44.87 | 45.01 | 5,046,373 | -1.31(-2.82%) |
Jun 19, 2013 | 47.25 | 47.35 | 46.29 | 46.32 | 3,228,579 | -0.87(-1.84%) |
Jun 18, 2013 | 46.11 | 47.20 | 45.85 | 47.19 | 3,311,674 | +1.05(+2.27%) |
Jun 17, 2013 | 46.36 | 46.75 | 45.78 | 46.14 | 3,042,289 | -0.05(-0.10%) |
Jun 14, 2013 | 46.16 | 46.55 | 45.99 | 46.19 | 1,772,926 | -0.02(-0.04%) |
Jun 13, 2013 | 46.19 | 46.47 | 45.89 | 46.20 | 2,399,129 | +0.10(+0.22%) |
Jun 12, 2013 | 46.70 | 46.93 | 45.83 | 46.10 | 3,514,183 | -0.52(-1.12%) |
Jun 11, 2013 | 45.42 | 46.93 | 45.27 | 46.63 | 5,346,583 | +1.19(+2.62%) |
Jun 10, 2013 | 46.12 | 46.32 | 45.40 | 45.44 | 5,578,828 | -0.67(-1.45%) |
Jun 07, 2013 | 46.47 | 47.20 | 45.90 | 46.10 | 4,803,220 | -0.21(-0.45%) |
Jun 06, 2013 | 45.51 | 46.47 | 44.97 | 46.31 | 6,286,225 | +1.02(+2.25%) |
Jun 05, 2013 | 44.49 | 46.20 | 44.42 | 45.29 | 9,078,384 | +1.40(+3.19%) |
Jun 04, 2013 | 45.12 | 45.32 | 43.87 | 43.89 | 17,831,572 | -4.43(-9.17%) |