Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 48.49 | 48.56 | 47.60 | 47.61 | 7,243,221 | -1.17(-2.39%) |
Jul 30, 2014 | 49.48 | 49.54 | 48.46 | 48.78 | 6,232,164 | -0.67(-1.35%) |
Jul 29, 2014 | 50.10 | 50.24 | 49.44 | 49.44 | 3,614,907 | -0.73(-1.46%) |
Jul 28, 2014 | 50.30 | 50.30 | 49.80 | 50.18 | 4,070,562 | -0.26(-0.52%) |
Jul 25, 2014 | 50.24 | 50.69 | 50.05 | 50.44 | 3,964,151 | +0.28(+0.57%) |
Jul 24, 2014 | 50.07 | 50.50 | 50.05 | 50.16 | 3,203,590 | +0.02(+0.04%) |
Jul 23, 2014 | 50.45 | 50.47 | 50.02 | 50.13 | 1,792,306 | -0.30(-0.59%) |
Jul 22, 2014 | 50.49 | 50.76 | 50.39 | 50.43 | 2,538,732 | +0.04(+0.09%) |
Jul 21, 2014 | 50.35 | 50.57 | 50.11 | 50.39 | 2,462,530 | -0.02(-0.04%) |
Jul 18, 2014 | 50.21 | 50.48 | 50.13 | 50.41 | 3,389,479 | +0.31(+0.61%) |
Jul 17, 2014 | 50.53 | 50.57 | 50.08 | 50.10 | 4,457,214 | -0.76(-1.49%) |
Jul 16, 2014 | 50.84 | 51.04 | 50.68 | 50.86 | 4,646,515 | +0.37(+0.73%) |
Jul 15, 2014 | 50.24 | 50.66 | 50.20 | 50.49 | 4,014,894 | +0.18(+0.36%) |
Jul 14, 2014 | 50.65 | 50.69 | 50.30 | 50.31 | 3,020,652 | +0.12(+0.24%) |
Jul 11, 2014 | 50.69 | 50.69 | 49.92 | 50.19 | 3,962,614 | -0.07(-0.15%) |
Jul 10, 2014 | 50.20 | 50.56 | 50.12 | 50.27 | 3,435,537 | -0.37(-0.74%) |
Jul 09, 2014 | 50.78 | 50.99 | 50.48 | 50.64 | 3,955,672 | -0.10(-0.19%) |
Jul 08, 2014 | 50.40 | 50.90 | 50.28 | 50.74 | 5,629,244 | +0.13(+0.27%) |
Jul 07, 2014 | 50.39 | 50.83 | 49.98 | 50.60 | 5,488,388 | +0.21(+0.42%) |
Jul 03, 2014 | 50.10 | 50.39 | 50.39 | 50.39 | 2,602,315 | +0.55(+1.10%) |
Jul 02, 2014 | 49.81 | 49.92 | 49.47 | 49.85 | 2,982,196 | +0.07(+0.14%) |
Jul 01, 2014 | 49.50 | 50.08 | 49.34 | 49.78 | 3,890,690 | +0.14(+0.29%) |
Jun 30, 2014 | 49.98 | 50.10 | 49.54 | 49.64 | 3,576,292 | -0.42(-0.84%) |
Jun 27, 2014 | 49.77 | 50.27 | 49.74 | 50.06 | 3,247,073 | +0.14(+0.28%) |
Jun 26, 2014 | 50.02 | 50.16 | 49.58 | 49.92 | 2,677,214 | -0.22(-0.43%) |
Jun 25, 2014 | 50.09 | 50.48 | 50.05 | 50.13 | 2,945,306 | -0.04(-0.07%) |
Jun 24, 2014 | 50.56 | 50.89 | 50.12 | 50.17 | 2,687,753 | -0.55(-1.09%) |
Jun 23, 2014 | 51.22 | 51.37 | 50.69 | 50.72 | 3,479,521 | -0.32(-0.63%) |
Jun 20, 2014 | 50.68 | 51.46 | 50.61 | 51.05 | 5,664,179 | +0.47(+0.93%) |
Jun 19, 2014 | 50.93 | 51.10 | 50.41 | 50.57 | 4,123,872 | -0.34(-0.68%) |
Jun 18, 2014 | 50.33 | 51.01 | 50.18 | 50.92 | 4,012,894 | +0.62(+1.23%) |
Jun 17, 2014 | 49.52 | 50.48 | 49.44 | 50.30 | 4,364,664 | +0.68(+1.37%) |
Jun 16, 2014 | 49.65 | 50.06 | 49.46 | 49.62 | 3,632,913 | -0.10(-0.21%) |
Jun 13, 2014 | 49.74 | 50.00 | 49.55 | 49.72 | 4,128,367 | +0.02(+0.05%) |
Jun 12, 2014 | 50.14 | 50.26 | 49.67 | 49.70 | 4,799,563 | -0.61(-1.20%) |
Jun 11, 2014 | 50.31 | 50.62 | 50.25 | 50.30 | 3,508,914 | -0.19(-0.37%) |
Jun 10, 2014 | 50.86 | 50.90 | 50.48 | 50.49 | 4,475,933 | -0.12(-0.24%) |
Jun 06, 2014 | 50.51 | 50.68 | 50.49 | 50.61 | 3,673,189 | +0.20(+0.40%) |
Jun 05, 2014 | 50.15 | 50.51 | 49.96 | 50.41 | 3,103,669 | +0.49(+0.97%) |
Jun 04, 2014 | 49.95 | 50.15 | 49.83 | 49.92 | 2,994,022 | -0.15(-0.30%) |
Jun 03, 2014 | 50.03 | 50.39 | 49.83 | 50.07 | 4,435,605 | -0.17(-0.34%) |
Jun 02, 2014 | 50.02 | 50.36 | 49.71 | 50.24 | 2,737,199 | +0.33(+0.66%) |
May 30, 2014 | 49.94 | 50.01 | 49.70 | 49.92 | 2,958,459 | -0.05(-0.10%) |
May 29, 2014 | 50.03 | 50.05 | 49.55 | 49.97 | 2,398,116 | +0.11(+0.23%) |
May 28, 2014 | 50.21 | 50.29 | 49.82 | 49.86 | 2,376,736 | -0.15(-0.30%) |
May 27, 2014 | 49.89 | 50.22 | 49.73 | 50.01 | 2,985,188 | +0.26(+0.53%) |
May 23, 2014 | 49.51 | 49.74 | 49.74 | 49.74 | 2,235,750 | +0.24(+0.49%) |
May 22, 2014 | 49.12 | 49.74 | 49.05 | 49.50 | 1,854,817 | +0.45(+0.92%) |
May 21, 2014 | 48.97 | 49.38 | 48.84 | 49.05 | 4,087,482 | +0.15(+0.31%) |
May 20, 2014 | 49.81 | 49.90 | 48.76 | 48.90 | 3,381,352 | -1.02(-2.04%) |
May 19, 2014 | 49.56 | 50.10 | 49.56 | 49.92 | 2,785,686 | +0.13(+0.27%) |
May 16, 2014 | 49.90 | 49.95 | 49.51 | 49.78 | 4,817,164 | -0.07(-0.14%) |
May 15, 2014 | 50.13 | 50.25 | 49.32 | 49.85 | 4,172,244 | -0.49(-0.98%) |
May 14, 2014 | 50.86 | 50.92 | 50.26 | 50.34 | 2,771,816 | -0.41(-0.81%) |
May 13, 2014 | 50.84 | 51.03 | 50.66 | 50.75 | 3,541,735 | +0.04(+0.09%) |
May 12, 2014 | 50.26 | 50.77 | 50.17 | 50.71 | 3,310,447 | +0.82(+1.64%) |
May 09, 2014 | 49.91 | 50.05 | 49.46 | 49.89 | 2,470,984 | -0.07(-0.13%) |
May 08, 2014 | 49.76 | 50.37 | 49.70 | 49.96 | 3,117,132 | +0.01(+0.01%) |
May 07, 2014 | 49.74 | 50.05 | 49.36 | 49.95 | 2,934,456 | +0.48(+0.96%) |
May 06, 2014 | 50.14 | 50.25 | 49.45 | 49.48 | 4,415,402 | -0.79(-1.57%) |
May 05, 2014 | 50.03 | 50.32 | 49.71 | 50.26 | 3,517,251 | +0.07(+0.13%) |
May 02, 2014 | 50.39 | 50.67 | 50.12 | 50.20 | 3,747,616 | -0.34(-0.68%) |
May 01, 2014 | 50.63 | 50.75 | 50.23 | 50.54 | 2,904,309 | -0.14(-0.28%) |
Apr 30, 2014 | 50.49 | 50.74 | 50.26 | 50.68 | 3,117,669 | +0.10(+0.19%) |
Apr 29, 2014 | 51.01 | 51.07 | 50.27 | 50.58 | 3,426,082 | -0.13(-0.25%) |
Apr 28, 2014 | 51.13 | 51.42 | 50.18 | 50.71 | 4,164,163 | -0.16(-0.32%) |
Apr 25, 2014 | 51.56 | 51.56 | 50.79 | 50.87 | 3,988,844 | -0.79(-1.53%) |
Apr 24, 2014 | 51.88 | 51.99 | 51.56 | 51.66 | 4,701,149 | +0.07(+0.14%) |
Apr 23, 2014 | 50.98 | 51.62 | 50.87 | 51.59 | 5,483,935 | +0.52(+1.02%) |
Apr 22, 2014 | 51.00 | 51.35 | 50.78 | 51.07 | 2,709,869 | +0.08(+0.16%) |
Apr 21, 2014 | 50.78 | 51.16 | 50.67 | 50.98 | 2,442,596 | +0.11(+0.22%) |
Apr 17, 2014 | 50.40 | 50.87 | 50.87 | 50.87 | 5,308,513 | +0.62(+1.23%) |
Apr 16, 2014 | 49.78 | 50.28 | 49.68 | 50.26 | 4,267,032 | +0.79(+1.59%) |
Apr 15, 2014 | 48.55 | 49.53 | 48.43 | 49.47 | 4,781,879 | +0.88(+1.81%) |
Apr 14, 2014 | 49.05 | 49.19 | 48.15 | 48.59 | 4,544,513 | -0.02(-0.05%) |
Apr 11, 2014 | 48.09 | 49.37 | 48.09 | 48.61 | 3,817,839 | -0.48(-0.98%) |
Apr 10, 2014 | 49.83 | 50.03 | 49.01 | 49.10 | 5,071,363 | -0.78(-1.56%) |
Apr 09, 2014 | 49.77 | 49.90 | 49.32 | 49.88 | 3,620,347 | +0.33(+0.66%) |
Apr 08, 2014 | 49.44 | 49.65 | 49.14 | 49.55 | 6,523,459 | +0.13(+0.27%) |
Apr 07, 2014 | 49.96 | 50.07 | 49.41 | 49.42 | 5,000,519 | -0.59(-1.17%) |
Apr 04, 2014 | 50.72 | 50.96 | 49.97 | 50.00 | 4,205,042 | -0.50(-0.99%) |
Apr 03, 2014 | 50.58 | 50.76 | 50.26 | 50.50 | 3,069,036 | +0.07(+0.15%) |
Apr 02, 2014 | 50.04 | 50.55 | 49.97 | 50.43 | 4,068,018 | +0.39(+0.77%) |
Apr 01, 2014 | 49.53 | 50.08 | 49.53 | 50.04 | 3,721,912 | +0.39(+0.78%) |
Mar 31, 2014 | 50.01 | 50.07 | 49.53 | 49.65 | 4,142,353 | +0.03(+0.06%) |
Mar 28, 2014 | 49.40 | 49.92 | 49.21 | 49.62 | 4,229,625 | +0.42(+0.85%) |
Mar 27, 2014 | 48.73 | 49.27 | 48.33 | 49.21 | 5,895,840 | +0.34(+0.70%) |
Mar 26, 2014 | 49.43 | 49.65 | 48.86 | 48.87 | 5,217,153 | -0.45(-0.92%) |
Mar 25, 2014 | 48.86 | 49.33 | 48.82 | 49.32 | 6,651,585 | +0.71(+1.47%) |
Mar 24, 2014 | 48.64 | 48.95 | 48.26 | 48.61 | 5,628,771 | +0.03(+0.06%) |
Mar 21, 2014 | 48.20 | 49.07 | 47.92 | 48.58 | 10,704,883 | +1.31(+2.77%) |
Mar 20, 2014 | 47.22 | 47.39 | 46.96 | 47.27 | 3,776,010 | -0.03(-0.06%) |
Mar 19, 2014 | 47.59 | 47.72 | 46.93 | 47.30 | 5,551,783 | -0.18(-0.38%) |
Mar 18, 2014 | 47.45 | 47.69 | 47.37 | 47.48 | 3,521,480 | +0.16(+0.33%) |
Mar 17, 2014 | 46.81 | 47.45 | 46.81 | 47.32 | 4,258,632 | +0.82(+1.76%) |
Mar 14, 2014 | 46.75 | 46.90 | 46.40 | 46.50 | 5,971,234 | -0.34(-0.73%) |
Mar 13, 2014 | 47.91 | 48.04 | 46.66 | 46.84 | 6,117,179 | -0.73(-1.53%) |
Mar 12, 2014 | 47.59 | 47.65 | 47.35 | 47.57 | 4,079,426 | -0.30(-0.64%) |
Mar 11, 2014 | 48.42 | 48.55 | 47.68 | 47.88 | 2,731,086 | -0.39(-0.80%) |
Mar 10, 2014 | 48.86 | 48.86 | 48.14 | 48.26 | 4,160,479 | -0.50(-1.02%) |
Mar 07, 2014 | 48.58 | 48.97 | 48.55 | 48.76 | 4,305,976 | +0.41(+0.85%) |
Mar 06, 2014 | 48.40 | 48.66 | 48.32 | 48.35 | 3,309,761 | -0.01(-0.02%) |
Mar 05, 2014 | 48.40 | 48.54 | 48.28 | 48.36 | 2,983,199 | -0.04(-0.09%) |
Mar 04, 2014 | 48.64 | 48.75 | 48.16 | 48.40 | 4,306,545 | +0.57(+1.20%) |
Mar 03, 2014 | 48.17 | 48.17 | 47.53 | 47.83 | 3,553,334 | -0.68(-1.39%) |
Feb 28, 2014 | 48.59 | 48.98 | 48.27 | 48.51 | 4,565,779 | +0.01(+0.02%) |
Feb 27, 2014 | 48.48 | 48.86 | 48.29 | 48.50 | 4,158,620 | +0.01(+0.03%) |
Feb 26, 2014 | 48.13 | 48.91 | 48.00 | 48.49 | 5,401,203 | +0.51(+1.05%) |
Feb 25, 2014 | 47.82 | 48.25 | 47.62 | 47.98 | 4,059,299 | +0.17(+0.36%) |
Feb 24, 2014 | 47.48 | 48.23 | 47.14 | 47.81 | 4,784,029 | +0.67(+1.42%) |
Feb 21, 2014 | 47.35 | 47.68 | 47.14 | 47.14 | 3,995,418 | -0.10(-0.22%) |
Feb 20, 2014 | 47.12 | 47.65 | 46.86 | 47.25 | 4,530,515 | +0.22(+0.46%) |
Feb 19, 2014 | 47.28 | 47.77 | 46.96 | 47.03 | 5,234,475 | -0.39(-0.83%) |
Feb 18, 2014 | 47.90 | 47.99 | 47.39 | 47.42 | 6,666,806 | -0.53(-1.10%) |
Feb 14, 2014 | 47.86 | 47.95 | 47.95 | 47.95 | 5,946,735 | -0.02(-0.05%) |
Feb 13, 2014 | 47.99 | 48.10 | 47.53 | 47.97 | 5,654,012 | -0.42(-0.88%) |
Feb 12, 2014 | 48.15 | 48.61 | 48.06 | 48.40 | 4,675,708 | +0.44(+0.91%) |
Feb 11, 2014 | 48.05 | 48.21 | 47.66 | 47.96 | 4,394,366 | -0.03(-0.06%) |
Feb 10, 2014 | 47.94 | 48.00 | 47.61 | 47.99 | 3,538,935 | -0.15(-0.31%) |
Feb 07, 2014 | 47.54 | 48.18 | 47.44 | 48.14 | 3,543,476 | +0.92(+1.95%) |
Feb 06, 2014 | 47.09 | 47.56 | 47.06 | 47.21 | 4,209,515 | +0.13(+0.28%) |
Feb 05, 2014 | 47.09 | 47.34 | 46.73 | 47.08 | 5,340,588 | -0.22(-0.47%) |
Feb 04, 2014 | 46.90 | 48.00 | 45.97 | 47.30 | 7,450,291 | -0.14(-0.30%) |
Feb 03, 2014 | 48.63 | 48.96 | 47.39 | 47.44 | 6,376,180 | -1.25(-2.56%) |
Jan 31, 2014 | 48.29 | 49.06 | 48.23 | 48.69 | 3,490,277 | -0.47(-0.96%) |
Jan 30, 2014 | 48.82 | 49.27 | 48.53 | 49.16 | 3,799,991 | +0.67(+1.39%) |
Jan 29, 2014 | 48.52 | 48.95 | 48.38 | 48.49 | 4,975,374 | -0.49(-1.01%) |
Jan 28, 2014 | 48.52 | 49.04 | 48.46 | 48.99 | 5,115,662 | +0.61(+1.25%) |
Jan 27, 2014 | 48.15 | 48.77 | 47.74 | 48.38 | 6,042,068 | +0.19(+0.40%) |
Jan 24, 2014 | 49.13 | 49.35 | 48.18 | 48.19 | 7,507,211 | -1.54(-3.10%) |
Jan 23, 2014 | 50.54 | 50.57 | 49.55 | 49.73 | 5,910,663 | -1.19(-2.33%) |
Jan 22, 2014 | 51.38 | 51.41 | 50.59 | 50.92 | 4,000,606 | -0.44(-0.85%) |
Jan 21, 2014 | 51.22 | 51.61 | 51.06 | 51.36 | 3,195,915 | +0.32(+0.62%) |
Jan 17, 2014 | 51.49 | 51.04 | 51.04 | 51.04 | 4,870,704 | -0.61(-1.19%) |
Jan 16, 2014 | 51.47 | 51.90 | 51.35 | 51.65 | 2,801,335 | +0.13(+0.24%) |
Jan 15, 2014 | 51.10 | 51.68 | 51.10 | 51.53 | 2,828,062 | +0.42(+0.82%) |
Jan 14, 2014 | 50.48 | 51.12 | 50.30 | 51.10 | 3,765,788 | +0.86(+1.70%) |
Jan 13, 2014 | 50.52 | 51.16 | 50.16 | 50.25 | 4,766,373 | -0.37(-0.73%) |
Jan 10, 2014 | 50.60 | 50.88 | 50.15 | 50.62 | 4,834,432 | +0.21(+0.41%) |
Jan 09, 2014 | 50.87 | 51.50 | 50.22 | 50.41 | 4,647,345 | -0.21(-0.41%) |
Jan 08, 2014 | 50.85 | 50.94 | 50.40 | 50.62 | 3,737,817 | -0.26(-0.51%) |
Jan 07, 2014 | 50.96 | 51.05 | 50.54 | 50.88 | 4,097,790 | +0.04(+0.07%) |
Jan 06, 2014 | 51.53 | 51.60 | 50.69 | 50.84 | 3,370,356 | -0.38(-0.75%) |
Jan 03, 2014 | 51.41 | 51.61 | 51.13 | 51.22 | 2,213,113 | +0.05(+0.10%) |
Jan 02, 2014 | 51.56 | 51.71 | 51.02 | 51.17 | 2,439,018 | -0.65(-1.25%) |
Dec 31, 2013 | 51.91 | 51.82 | 51.82 | 51.82 | 2,255,976 | -0.06(-0.11%) |
Dec 30, 2013 | 51.84 | 52.17 | 51.74 | 51.88 | 1,547,237 | +0.04(+0.07%) |
Dec 27, 2013 | 51.85 | 52.03 | 51.70 | 51.84 | 1,319,578 | +0.08(+0.16%) |
Dec 26, 2013 | 51.63 | 51.89 | 51.48 | 51.76 | 1,728,371 | +0.25(+0.49%) |
Dec 24, 2013 | 51.30 | 51.57 | 51.16 | 51.51 | 1,139,148 | +0.29(+0.56%) |
Dec 23, 2013 | 51.36 | 51.47 | 51.07 | 51.22 | 2,331,324 | +0.02(+0.04%) |
Dec 20, 2013 | 50.81 | 51.36 | 50.72 | 51.20 | 7,458,840 | +0.50(+0.99%) |
Dec 19, 2013 | 50.19 | 50.80 | 49.96 | 50.70 | 4,646,273 | +0.52(+1.04%) |
Dec 18, 2013 | 49.27 | 50.19 | 48.73 | 50.17 | 3,721,928 | +1.10(+2.24%) |
Dec 17, 2013 | 49.40 | 49.63 | 49.04 | 49.07 | 3,771,115 | -0.32(-0.64%) |
Dec 16, 2013 | 49.12 | 49.74 | 48.90 | 49.39 | 5,274,205 | +0.51(+1.04%) |
Dec 13, 2013 | 49.23 | 49.34 | 48.77 | 48.88 | 3,639,547 | -0.30(-0.62%) |
Dec 12, 2013 | 48.93 | 49.37 | 48.86 | 49.18 | 3,311,046 | +0.15(+0.32%) |
Dec 11, 2013 | 49.75 | 49.86 | 48.89 | 49.03 | 4,003,554 | -0.84(-1.69%) |
Dec 10, 2013 | 49.80 | 50.14 | 49.69 | 49.87 | 3,128,611 | -0.07(-0.15%) |
Dec 09, 2013 | 49.71 | 50.01 | 49.63 | 49.95 | 2,715,408 | +0.34(+0.68%) |
Dec 06, 2013 | 49.23 | 49.70 | 49.11 | 49.61 | 4,094,753 | +0.54(+1.10%) |
Dec 05, 2013 | 48.98 | 49.22 | 48.74 | 49.07 | 2,932,714 | -0.01(-0.02%) |
Dec 04, 2013 | 48.99 | 49.51 | 48.71 | 49.07 | 2,789,909 | -0.18(-0.36%) |
Dec 03, 2013 | 49.21 | 49.49 | 48.94 | 49.25 | 4,726,478 | -0.04(-0.09%) |
Dec 02, 2013 | 49.47 | 49.72 | 49.24 | 49.30 | 3,258,383 | -0.17(-0.34%) |
Nov 29, 2013 | 49.99 | 50.04 | 49.44 | 49.47 | 1,459,098 | -0.39(-0.79%) |
Nov 27, 2013 | 49.74 | 49.93 | 49.66 | 49.86 | 1,784,902 | +0.21(+0.42%) |
Nov 26, 2013 | 49.48 | 49.96 | 49.48 | 49.65 | 2,715,576 | +0.18(+0.36%) |
Nov 25, 2013 | 50.39 | 50.39 | 49.35 | 49.47 | 4,884,265 | -0.74(-1.47%) |
Nov 22, 2013 | 50.10 | 50.25 | 49.82 | 50.21 | 2,580,472 | +0.21(+0.41%) |
Nov 21, 2013 | 49.66 | 50.05 | 49.61 | 50.00 | 2,872,562 | +0.47(+0.94%) |
Nov 20, 2013 | 50.06 | 50.15 | 49.39 | 49.54 | 2,957,791 | -0.20(-0.40%) |
Nov 19, 2013 | 49.91 | 50.10 | 49.63 | 49.74 | 2,815,927 | -0.17(-0.34%) |
Nov 18, 2013 | 50.29 | 50.41 | 49.80 | 49.91 | 3,294,011 | -0.28(-0.56%) |
Nov 15, 2013 | 50.40 | 50.54 | 49.80 | 50.19 | 5,079,726 | +0.56(+1.13%) |
Nov 14, 2013 | 49.39 | 49.83 | 49.35 | 49.63 | 4,500,135 | +0.27(+0.54%) |
Nov 13, 2013 | 48.34 | 49.37 | 48.34 | 49.36 | 3,343,212 | +0.72(+1.49%) |
Nov 12, 2013 | 48.93 | 49.12 | 48.56 | 48.64 | 4,187,428 | -0.48(-0.97%) |
Nov 11, 2013 | 49.07 | 49.22 | 48.95 | 49.11 | 2,743,616 | -0.01(-0.03%) |
Nov 08, 2013 | 48.43 | 49.18 | 48.41 | 49.13 | 3,717,888 | +0.68(+1.39%) |
Nov 07, 2013 | 49.31 | 49.48 | 48.30 | 48.45 | 6,978,722 | -1.00(-2.02%) |
Nov 06, 2013 | 49.33 | 49.52 | 48.89 | 49.45 | 3,754,500 | +0.41(+0.84%) |
Nov 05, 2013 | 48.73 | 49.40 | 48.46 | 49.04 | 4,338,908 | -0.38(-0.77%) |
Nov 04, 2013 | 49.49 | 49.57 | 49.28 | 49.42 | 3,161,964 | +0.25(+0.51%) |
Nov 01, 2013 | 49.35 | 49.42 | 48.82 | 49.17 | 4,331,774 | +0.04(+0.09%) |
Oct 31, 2013 | 49.08 | 49.51 | 48.87 | 49.13 | 3,269,277 | +0.05(+0.10%) |
Oct 30, 2013 | 49.44 | 49.48 | 48.99 | 49.08 | 3,286,363 | -0.36(-0.73%) |
Oct 29, 2013 | 49.34 | 49.44 | 48.94 | 49.44 | 2,979,935 | +0.20(+0.40%) |
Oct 28, 2013 | 49.30 | 49.34 | 49.00 | 49.24 | 2,608,977 | -0.07(-0.15%) |
Oct 25, 2013 | 48.96 | 49.31 | 48.70 | 49.31 | 3,360,292 | +0.51(+1.04%) |
Oct 24, 2013 | 48.74 | 49.00 | 48.70 | 48.81 | 2,775,907 | +0.04(+0.09%) |
Oct 23, 2013 | 48.65 | 48.82 | 48.37 | 48.76 | 3,735,698 | +0.05(+0.11%) |
Oct 22, 2013 | 48.58 | 49.15 | 48.51 | 48.71 | 3,141,855 | +0.34(+0.70%) |
Oct 21, 2013 | 48.16 | 48.56 | 48.05 | 48.37 | 3,211,164 | +0.22(+0.46%) |
Oct 18, 2013 | 47.93 | 48.24 | 47.73 | 48.15 | 6,366,809 | +0.32(+0.66%) |
Oct 17, 2013 | 47.34 | 47.90 | 47.34 | 47.84 | 4,132,620 | +0.34(+0.73%) |
Oct 16, 2013 | 47.83 | 47.98 | 47.45 | 47.49 | 3,934,323 | -0.02(-0.05%) |
Oct 15, 2013 | 47.84 | 47.96 | 47.49 | 47.52 | 4,665,122 | -0.61(-1.27%) |
Oct 14, 2013 | 47.66 | 48.16 | 47.62 | 48.12 | 2,402,276 | +0.18(+0.38%) |
Oct 11, 2013 | 47.57 | 48.00 | 47.51 | 47.94 | 2,820,135 | +0.27(+0.57%) |
Oct 10, 2013 | 46.80 | 47.71 | 46.75 | 47.67 | 4,842,615 | +1.32(+2.85%) |
Oct 09, 2013 | 46.20 | 46.61 | 46.02 | 46.35 | 4,737,112 | +0.15(+0.32%) |
Oct 08, 2013 | 46.73 | 46.91 | 46.17 | 46.20 | 4,425,831 | -0.54(-1.16%) |
Oct 07, 2013 | 46.45 | 47.14 | 46.39 | 46.75 | 2,661,145 | -0.18(-0.39%) |
Oct 04, 2013 | 46.80 | 47.05 | 46.60 | 46.93 | 3,716,023 | +0.18(+0.38%) |
Oct 03, 2013 | 47.15 | 47.29 | 46.33 | 46.75 | 5,019,480 | -0.51(-1.09%) |
Oct 02, 2013 | 47.44 | 47.66 | 47.07 | 47.27 | 5,536,793 | -0.47(-0.98%) |
Oct 01, 2013 | 47.48 | 47.99 | 47.32 | 47.74 | 4,093,114 | +0.27(+0.57%) |
Sep 30, 2013 | 47.15 | 47.68 | 47.06 | 47.46 | 4,527,056 | -0.15(-0.31%) |
Sep 27, 2013 | 47.78 | 47.82 | 47.49 | 47.61 | 4,721,351 | -0.38(-0.79%) |
Sep 26, 2013 | 47.64 | 48.02 | 47.63 | 47.99 | 3,421,651 | +0.41(+0.86%) |
Sep 25, 2013 | 47.85 | 47.93 | 47.58 | 47.58 | 4,166,359 | -0.07(-0.15%) |
Sep 24, 2013 | 47.68 | 48.12 | 47.61 | 47.66 | 5,304,731 | +0.00(+0.00%) |
Sep 23, 2013 | 47.52 | 48.10 | 47.52 | 47.66 | 4,368,724 | +0.03(+0.06%) |
Sep 20, 2013 | 48.76 | 48.78 | 47.63 | 47.63 | 7,913,628 | -1.16(-2.38%) |
Sep 19, 2013 | 48.33 | 49.00 | 48.33 | 48.78 | 4,340,694 | +0.59(+1.23%) |
Sep 18, 2013 | 47.46 | 48.37 | 47.39 | 48.19 | 3,955,630 | +0.59(+1.23%) |
Sep 17, 2013 | 47.35 | 47.66 | 47.17 | 47.60 | 3,156,507 | +0.26(+0.56%) |
Sep 16, 2013 | 47.66 | 47.67 | 47.25 | 47.34 | 3,841,480 | +0.36(+0.77%) |
Sep 13, 2013 | 46.72 | 47.14 | 46.64 | 46.98 | 4,142,553 | +0.32(+0.68%) |
Sep 12, 2013 | 46.58 | 47.05 | 46.51 | 46.66 | 3,209,037 | +0.01(+0.03%) |
Sep 11, 2013 | 46.69 | 46.88 | 46.34 | 46.65 | 3,379,398 | -0.05(-0.11%) |
Sep 10, 2013 | 46.29 | 46.83 | 46.23 | 46.70 | 5,070,704 | +0.85(+1.86%) |
Sep 09, 2013 | 45.23 | 46.05 | 45.23 | 45.85 | 3,922,750 | +0.76(+1.68%) |
Sep 06, 2013 | 45.45 | 45.67 | 44.81 | 45.09 | 5,416,575 | -0.15(-0.32%) |
Sep 05, 2013 | 44.96 | 45.52 | 44.80 | 45.24 | 3,666,896 | +0.25(+0.55%) |
Sep 04, 2013 | 44.50 | 45.19 | 44.43 | 44.99 | 5,172,452 | +0.46(+1.04%) |
Sep 03, 2013 | 44.79 | 45.21 | 44.37 | 44.53 | 4,420,748 | +0.24(+0.55%) |
Aug 30, 2013 | 44.69 | 44.69 | 44.12 | 44.29 | 3,330,059 | -0.18(-0.40%) |
Aug 29, 2013 | 44.26 | 44.81 | 44.14 | 44.46 | 2,164,670 | +0.09(+0.20%) |
Aug 28, 2013 | 44.43 | 44.83 | 44.35 | 44.38 | 3,596,367 | -0.07(-0.15%) |
Aug 27, 2013 | 44.79 | 44.89 | 44.38 | 44.44 | 3,930,565 | -0.86(-1.89%) |
Aug 26, 2013 | 45.53 | 45.77 | 45.21 | 45.30 | 2,359,216 | -0.15(-0.34%) |
Aug 23, 2013 | 45.59 | 45.63 | 45.23 | 45.45 | 2,479,959 | -0.05(-0.11%) |
Aug 22, 2013 | 44.88 | 45.72 | 44.78 | 45.51 | 3,721,033 | +0.84(+1.89%) |
Aug 21, 2013 | 44.83 | 45.26 | 44.61 | 44.66 | 4,511,515 | -0.50(-1.10%) |
Aug 20, 2013 | 44.87 | 45.34 | 44.61 | 45.16 | 3,378,238 | +0.32(+0.72%) |
Aug 19, 2013 | 44.90 | 45.07 | 44.74 | 44.84 | 2,702,144 | -0.11(-0.24%) |
Aug 16, 2013 | 44.51 | 45.12 | 44.49 | 44.95 | 3,723,599 | +0.29(+0.64%) |
Aug 15, 2013 | 45.09 | 45.20 | 44.45 | 44.66 | 4,510,479 | -0.87(-1.92%) |
Aug 14, 2013 | 45.42 | 45.76 | 45.42 | 45.53 | 4,283,835 | +0.05(+0.11%) |
Aug 13, 2013 | 45.58 | 45.85 | 45.27 | 45.48 | 3,424,323 | -0.07(-0.14%) |
Aug 12, 2013 | 44.86 | 45.67 | 44.86 | 45.55 | 5,001,480 | +0.44(+0.97%) |
Aug 09, 2013 | 45.37 | 45.53 | 44.89 | 45.11 | 4,635,545 | -0.30(-0.66%) |
Aug 08, 2013 | 45.18 | 45.59 | 45.14 | 45.41 | 4,678,433 | +0.49(+1.09%) |
Aug 07, 2013 | 45.38 | 45.47 | 44.60 | 44.92 | 5,262,732 | -0.55(-1.20%) |
Aug 06, 2013 | 45.00 | 45.57 | 44.67 | 45.47 | 4,969,930 | +0.04(+0.08%) |
Aug 05, 2013 | 45.42 | 45.68 | 45.32 | 45.43 | 3,930,340 | -0.15(-0.34%) |
Aug 02, 2013 | 45.30 | 45.59 | 45.04 | 45.59 | 5,228,847 | +0.00(+0.00%) |