Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.86 | 45.92 | 45.54 | 45.80 | 6,102,669 | -0.16(-0.36%) |
Apr 29, 2014 | 46.21 | 46.24 | 45.86 | 45.97 | 5,606,253 | -0.16(-0.34%) |
Apr 28, 2014 | 45.23 | 46.35 | 45.23 | 46.12 | 6,588,340 | +0.68(+1.50%) |
Apr 25, 2014 | 45.24 | 45.48 | 44.84 | 45.44 | 6,962,650 | -0.14(-0.31%) |
Apr 24, 2014 | 45.14 | 45.59 | 45.06 | 45.58 | 4,948,112 | +0.53(+1.17%) |
Apr 23, 2014 | 44.74 | 45.11 | 44.74 | 45.06 | 4,003,809 | +0.31(+0.70%) |
Apr 22, 2014 | 44.37 | 45.00 | 44.34 | 44.74 | 6,499,300 | +0.42(+0.94%) |
Apr 21, 2014 | 44.41 | 44.47 | 44.15 | 44.33 | 4,833,692 | -0.18(-0.40%) |
Apr 17, 2014 | 44.29 | 44.51 | 44.51 | 44.51 | 4,900,024 | +0.07(+0.15%) |
Apr 16, 2014 | 44.41 | 44.51 | 44.15 | 44.44 | 4,726,856 | +0.32(+0.72%) |
Apr 15, 2014 | 44.25 | 44.34 | 43.87 | 44.12 | 5,010,514 | +0.04(+0.10%) |
Apr 14, 2014 | 43.95 | 44.13 | 43.72 | 44.08 | 5,226,298 | +0.39(+0.88%) |
Apr 11, 2014 | 44.21 | 44.29 | 43.53 | 43.69 | 7,186,792 | -0.57(-1.29%) |
Apr 10, 2014 | 45.86 | 45.86 | 44.26 | 44.26 | 7,854,190 | -1.14(-2.52%) |
Apr 09, 2014 | 45.82 | 45.82 | 45.25 | 45.40 | 6,313,592 | -0.22(-0.47%) |
Apr 08, 2014 | 44.75 | 45.69 | 44.58 | 45.62 | 6,028,685 | +0.74(+1.65%) |
Apr 07, 2014 | 45.29 | 45.29 | 44.88 | 44.88 | 5,609,996 | -0.47(-1.05%) |
Apr 04, 2014 | 45.94 | 46.18 | 45.32 | 45.35 | 5,154,527 | -0.43(-0.94%) |
Apr 03, 2014 | 45.47 | 45.90 | 45.01 | 45.78 | 6,076,749 | +0.62(+1.36%) |
Apr 02, 2014 | 44.88 | 45.35 | 44.84 | 45.17 | 5,331,111 | +0.24(+0.53%) |
Apr 01, 2014 | 45.06 | 45.11 | 44.73 | 44.93 | 5,724,094 | +0.04(+0.10%) |
Mar 31, 2014 | 44.68 | 45.08 | 44.47 | 44.88 | 5,709,363 | +0.39(+0.88%) |
Mar 28, 2014 | 44.31 | 44.59 | 44.28 | 44.49 | 4,130,450 | +0.18(+0.40%) |
Mar 27, 2014 | 44.19 | 44.61 | 43.78 | 44.31 | 5,898,362 | +0.40(+0.91%) |
Mar 26, 2014 | 43.93 | 44.50 | 43.81 | 43.91 | 5,969,683 | +0.10(+0.24%) |
Mar 25, 2014 | 44.20 | 44.21 | 43.47 | 43.81 | 6,989,250 | -0.30(-0.67%) |
Mar 24, 2014 | 44.42 | 44.54 | 43.88 | 44.11 | 6,125,468 | +0.01(+0.02%) |
Mar 21, 2014 | 44.60 | 44.64 | 44.03 | 44.10 | 8,096,941 | -0.19(-0.42%) |
Mar 20, 2014 | 44.16 | 44.43 | 43.96 | 44.28 | 4,476,579 | +0.16(+0.37%) |
Mar 19, 2014 | 44.33 | 44.66 | 43.81 | 44.12 | 5,752,513 | -0.18(-0.40%) |
Mar 18, 2014 | 44.36 | 44.46 | 44.18 | 44.30 | 4,209,015 | +0.04(+0.08%) |
Mar 17, 2014 | 44.20 | 44.48 | 43.99 | 44.26 | 4,616,703 | +0.23(+0.52%) |
Mar 14, 2014 | 44.21 | 44.50 | 43.96 | 44.03 | 7,591,582 | -0.27(-0.62%) |
Mar 13, 2014 | 45.31 | 45.71 | 44.29 | 44.31 | 8,238,443 | -1.02(-2.24%) |
Mar 12, 2014 | 44.91 | 45.41 | 44.89 | 45.32 | 5,192,297 | +0.12(+0.26%) |
Mar 11, 2014 | 45.43 | 45.63 | 45.15 | 45.20 | 6,046,493 | -0.16(-0.36%) |
Mar 10, 2014 | 45.11 | 45.43 | 45.03 | 45.37 | 4,938,975 | +0.30(+0.68%) |
Mar 07, 2014 | 45.13 | 45.23 | 44.93 | 45.06 | 5,177,015 | +0.01(+0.02%) |
Mar 06, 2014 | 44.96 | 45.31 | 44.89 | 45.06 | 6,513,406 | +0.10(+0.23%) |
Mar 05, 2014 | 45.73 | 45.74 | 44.77 | 44.95 | 9,983,418 | -0.54(-1.19%) |
Mar 04, 2014 | 46.37 | 46.40 | 45.43 | 45.49 | 8,627,907 | -0.47(-1.02%) |
Mar 03, 2014 | 45.95 | 46.29 | 45.77 | 45.96 | 9,185,105 | -0.43(-0.93%) |
Feb 28, 2014 | 44.96 | 46.64 | 44.80 | 46.39 | 19,207,274 | +1.39(+3.10%) |
Feb 27, 2014 | 44.82 | 45.08 | 44.32 | 45.00 | 12,742,370 | +0.13(+0.28%) |
Feb 26, 2014 | 43.45 | 45.38 | 43.10 | 44.87 | 32,589,186 | +2.95(+7.04%) |
Feb 25, 2014 | 41.51 | 41.99 | 41.40 | 41.92 | 10,820,775 | +0.27(+0.66%) |
Feb 24, 2014 | 41.58 | 42.01 | 41.15 | 41.64 | 12,337,332 | -0.07(-0.18%) |
Feb 21, 2014 | 42.07 | 42.13 | 41.65 | 41.72 | 8,907,042 | -0.28(-0.67%) |
Feb 20, 2014 | 42.58 | 42.58 | 41.84 | 42.00 | 11,845,765 | -0.51(-1.20%) |
Feb 19, 2014 | 41.81 | 42.89 | 41.78 | 42.51 | 11,914,587 | +0.68(+1.63%) |
Feb 18, 2014 | 41.85 | 42.01 | 41.67 | 41.83 | 8,216,154 | +0.24(+0.59%) |
Feb 14, 2014 | 42.03 | 41.58 | 41.58 | 41.58 | 11,575,258 | -0.27(-0.66%) |
Feb 13, 2014 | 41.94 | 42.23 | 41.56 | 41.86 | 10,274,745 | -0.07(-0.16%) |
Feb 12, 2014 | 42.09 | 42.09 | 41.68 | 41.92 | 9,522,473 | -0.14(-0.33%) |
Feb 11, 2014 | 41.71 | 42.24 | 41.63 | 42.06 | 11,091,409 | +0.46(+1.11%) |
Feb 10, 2014 | 41.48 | 41.73 | 41.35 | 41.60 | 8,174,452 | +0.13(+0.32%) |
Feb 07, 2014 | 41.31 | 41.53 | 40.88 | 41.47 | 9,136,913 | +0.35(+0.84%) |
Feb 06, 2014 | 40.58 | 41.23 | 40.55 | 41.12 | 12,071,588 | +0.58(+1.43%) |
Feb 05, 2014 | 40.53 | 40.63 | 40.24 | 40.54 | 11,105,918 | -0.04(-0.09%) |
Feb 04, 2014 | 41.13 | 41.13 | 40.56 | 40.58 | 8,102,707 | -0.21(-0.52%) |
Feb 03, 2014 | 41.86 | 41.87 | 40.70 | 40.79 | 9,146,742 | -0.91(-2.17%) |
Jan 31, 2014 | 41.53 | 41.95 | 41.20 | 41.70 | 8,594,707 | -0.02(-0.05%) |
Jan 30, 2014 | 42.04 | 42.11 | 41.70 | 41.72 | 8,429,723 | -0.16(-0.39%) |
Jan 29, 2014 | 42.45 | 42.59 | 41.84 | 41.88 | 8,044,961 | -0.74(-1.73%) |
Jan 28, 2014 | 42.59 | 42.91 | 42.52 | 42.62 | 6,666,113 | +0.13(+0.31%) |
Jan 27, 2014 | 42.49 | 42.67 | 42.24 | 42.48 | 8,167,270 | -0.01(-0.02%) |
Jan 24, 2014 | 43.11 | 43.14 | 42.47 | 42.49 | 10,498,177 | -0.68(-1.59%) |
Jan 23, 2014 | 43.07 | 43.23 | 42.89 | 43.18 | 9,548,940 | -0.24(-0.56%) |
Jan 22, 2014 | 44.01 | 44.04 | 43.25 | 43.42 | 9,758,662 | -0.16(-0.37%) |
Jan 21, 2014 | 44.02 | 44.03 | 43.29 | 43.58 | 14,388,864 | -0.77(-1.73%) |
Jan 17, 2014 | 44.85 | 44.35 | 44.35 | 44.35 | 11,046,616 | -0.42(-0.94%) |
Jan 16, 2014 | 45.23 | 45.31 | 44.61 | 44.77 | 7,182,950 | -0.55(-1.22%) |
Jan 15, 2014 | 45.43 | 45.47 | 45.27 | 45.32 | 5,750,986 | -0.11(-0.24%) |
Jan 14, 2014 | 45.28 | 45.47 | 45.13 | 45.43 | 7,497,854 | +0.15(+0.34%) |
Jan 13, 2014 | 45.73 | 45.81 | 45.27 | 45.27 | 10,909,490 | -0.82(-1.79%) |
Jan 10, 2014 | 46.30 | 46.84 | 45.76 | 46.10 | 17,613,992 | -0.53(-1.14%) |
Jan 09, 2014 | 46.30 | 46.81 | 46.21 | 46.63 | 9,868,112 | +0.48(+1.04%) |
Jan 08, 2014 | 46.24 | 46.24 | 45.95 | 46.15 | 7,513,679 | -0.16(-0.35%) |
Jan 07, 2014 | 46.40 | 46.59 | 46.08 | 46.31 | 7,333,020 | -0.11(-0.24%) |
Jan 06, 2014 | 46.88 | 46.89 | 46.14 | 46.42 | 6,255,195 | -0.32(-0.68%) |
Jan 03, 2014 | 46.83 | 47.03 | 46.67 | 46.74 | 6,234,197 | +0.23(+0.49%) |
Jan 02, 2014 | 46.77 | 47.24 | 46.48 | 46.51 | 10,055,563 | -0.07(-0.14%) |
Dec 31, 2013 | 46.06 | 46.58 | 46.58 | 46.58 | 9,214,546 | +0.59(+1.28%) |
Dec 30, 2013 | 45.97 | 46.01 | 45.58 | 45.99 | 4,969,694 | +0.24(+0.51%) |
Dec 27, 2013 | 46.22 | 46.22 | 45.63 | 45.75 | 4,429,796 | -0.24(-0.53%) |
Dec 26, 2013 | 45.45 | 46.08 | 45.45 | 46.00 | 5,394,115 | +0.57(+1.25%) |
Dec 24, 2013 | 45.35 | 45.46 | 45.10 | 45.43 | 4,559,164 | -0.13(-0.27%) |
Dec 23, 2013 | 45.64 | 45.75 | 45.30 | 45.55 | 7,769,803 | -0.45(-0.98%) |
Dec 20, 2013 | 45.73 | 46.13 | 45.66 | 46.00 | 9,331,000 | +0.25(+0.55%) |
Dec 19, 2013 | 45.83 | 46.30 | 45.63 | 45.75 | 10,733,315 | -1.03(-2.20%) |
Dec 18, 2013 | 46.02 | 46.81 | 45.96 | 46.78 | 11,259,313 | +1.40(+3.08%) |
Dec 17, 2013 | 45.70 | 45.75 | 45.23 | 45.38 | 7,214,166 | -0.38(-0.84%) |
Dec 16, 2013 | 45.95 | 46.02 | 45.44 | 45.77 | 6,477,589 | -0.14(-0.30%) |
Dec 13, 2013 | 46.55 | 46.55 | 45.86 | 45.91 | 6,453,795 | -0.39(-0.84%) |
Dec 12, 2013 | 46.39 | 46.55 | 46.19 | 46.30 | 5,454,920 | -0.03(-0.06%) |
Dec 11, 2013 | 46.61 | 46.73 | 46.27 | 46.33 | 4,122,855 | -0.17(-0.36%) |
Dec 10, 2013 | 46.57 | 46.72 | 46.35 | 46.50 | 5,472,778 | -0.06(-0.13%) |
Dec 09, 2013 | 46.63 | 46.97 | 46.50 | 46.55 | 7,944,024 | -0.10(-0.22%) |
Dec 06, 2013 | 46.36 | 46.80 | 46.31 | 46.66 | 8,668,736 | +0.55(+1.20%) |
Dec 05, 2013 | 46.41 | 46.93 | 46.08 | 46.11 | 11,365,380 | -0.50(-1.07%) |
Dec 04, 2013 | 45.97 | 46.81 | 45.79 | 46.61 | 12,826,365 | +0.36(+0.78%) |
Dec 03, 2013 | 45.89 | 46.51 | 45.88 | 46.25 | 14,107,190 | +0.07(+0.14%) |
Dec 02, 2013 | 47.10 | 47.11 | 46.08 | 46.18 | 9,733,190 | -0.88(-1.88%) |
Nov 29, 2013 | 47.82 | 47.84 | 46.91 | 47.06 | 4,550,591 | -0.35(-0.75%) |
Nov 27, 2013 | 47.11 | 47.70 | 47.02 | 47.42 | 6,475,713 | +0.40(+0.85%) |
Nov 26, 2013 | 46.99 | 47.42 | 46.97 | 47.02 | 7,966,815 | +0.08(+0.17%) |
Nov 25, 2013 | 46.89 | 47.08 | 46.81 | 46.94 | 6,810,474 | +0.04(+0.09%) |
Nov 22, 2013 | 46.83 | 47.18 | 46.61 | 46.89 | 11,064,802 | -0.36(-0.76%) |
Nov 21, 2013 | 47.36 | 47.79 | 46.74 | 47.25 | 22,251,410 | -1.69(-3.46%) |
Nov 20, 2013 | 49.21 | 49.51 | 48.75 | 48.95 | 6,466,491 | -0.10(-0.21%) |
Nov 19, 2013 | 48.90 | 49.27 | 48.83 | 49.05 | 4,561,267 | +0.13(+0.27%) |
Nov 18, 2013 | 49.11 | 49.17 | 48.74 | 48.92 | 4,723,471 | -0.01(-0.01%) |
Nov 15, 2013 | 48.78 | 49.05 | 48.58 | 48.93 | 4,843,708 | +0.16(+0.33%) |
Nov 14, 2013 | 48.64 | 48.85 | 48.44 | 48.76 | 6,327,989 | -0.15(-0.30%) |
Nov 13, 2013 | 47.85 | 48.97 | 47.82 | 48.91 | 7,762,600 | +1.05(+2.19%) |
Nov 12, 2013 | 48.03 | 48.34 | 47.78 | 47.86 | 4,349,907 | -0.18(-0.38%) |
Nov 11, 2013 | 47.62 | 48.16 | 47.62 | 48.05 | 3,568,783 | +0.42(+0.89%) |
Nov 08, 2013 | 47.36 | 47.64 | 47.20 | 47.62 | 5,081,806 | +0.21(+0.45%) |
Nov 07, 2013 | 48.19 | 48.27 | 47.40 | 47.41 | 7,046,772 | -0.64(-1.34%) |
Nov 06, 2013 | 47.58 | 48.33 | 47.38 | 48.05 | 6,138,034 | +0.78(+1.66%) |
Nov 05, 2013 | 47.62 | 47.73 | 47.25 | 47.27 | 6,976,030 | -0.43(-0.90%) |
Nov 04, 2013 | 47.52 | 47.81 | 47.41 | 47.70 | 5,959,097 | +0.44(+0.93%) |
Nov 01, 2013 | 47.46 | 47.49 | 46.99 | 47.27 | 5,152,599 | -0.12(-0.26%) |
Oct 31, 2013 | 48.32 | 48.35 | 47.29 | 47.39 | 10,227,998 | -0.67(-1.40%) |
Oct 30, 2013 | 47.06 | 48.24 | 46.45 | 48.06 | 11,712,539 | +1.02(+2.16%) |
Oct 29, 2013 | 47.40 | 47.47 | 46.96 | 47.05 | 8,268,933 | -0.41(-0.86%) |
Oct 28, 2013 | 46.72 | 47.58 | 46.49 | 47.46 | 7,659,085 | +0.59(+1.26%) |
Oct 25, 2013 | 46.93 | 46.94 | 46.53 | 46.86 | 5,891,001 | -0.04(-0.09%) |
Oct 24, 2013 | 47.12 | 47.21 | 46.81 | 46.91 | 6,340,029 | -0.10(-0.22%) |
Oct 23, 2013 | 47.54 | 47.67 | 46.99 | 47.01 | 6,381,289 | -0.62(-1.31%) |
Oct 22, 2013 | 47.39 | 47.88 | 47.15 | 47.63 | 5,165,377 | +0.31(+0.65%) |
Oct 21, 2013 | 47.34 | 47.49 | 46.94 | 47.32 | 3,828,537 | +0.02(+0.05%) |
Oct 18, 2013 | 47.67 | 47.73 | 47.12 | 47.30 | 8,014,686 | -0.14(-0.29%) |
Oct 17, 2013 | 46.56 | 47.46 | 46.50 | 47.44 | 4,784,862 | +0.70(+1.50%) |
Oct 16, 2013 | 46.15 | 46.74 | 46.14 | 46.74 | 4,312,248 | +0.71(+1.54%) |
Oct 15, 2013 | 46.45 | 46.48 | 46.00 | 46.03 | 5,256,112 | -0.53(-1.13%) |
Oct 14, 2013 | 45.93 | 46.61 | 45.93 | 46.56 | 4,240,237 | +0.32(+0.70%) |
Oct 11, 2013 | 46.18 | 46.25 | 45.68 | 46.23 | 4,836,751 | -0.18(-0.38%) |
Oct 10, 2013 | 46.20 | 46.50 | 46.09 | 46.41 | 3,606,881 | +0.56(+1.21%) |
Oct 09, 2013 | 45.51 | 45.94 | 45.44 | 45.85 | 5,276,637 | +0.41(+0.90%) |
Oct 08, 2013 | 45.88 | 45.96 | 45.37 | 45.44 | 6,034,155 | -0.40(-0.88%) |
Oct 07, 2013 | 46.17 | 46.31 | 45.83 | 45.85 | 4,510,568 | -0.53(-1.15%) |
Oct 04, 2013 | 46.40 | 46.41 | 46.15 | 46.38 | 3,816,374 | -0.03(-0.06%) |
Oct 03, 2013 | 46.52 | 46.61 | 46.15 | 46.41 | 5,420,431 | -0.15(-0.31%) |
Oct 02, 2013 | 46.61 | 46.61 | 46.23 | 46.56 | 4,886,538 | -0.19(-0.41%) |
Oct 01, 2013 | 46.77 | 46.87 | 46.57 | 46.75 | 5,640,782 | -0.05(-0.11%) |
Sep 30, 2013 | 46.46 | 46.81 | 46.36 | 46.80 | 6,251,163 | +0.03(+0.06%) |
Sep 27, 2013 | 46.34 | 47.02 | 46.29 | 46.77 | 4,618,737 | +0.42(+0.90%) |
Sep 26, 2013 | 46.39 | 46.75 | 46.19 | 46.35 | 5,516,200 | +0.10(+0.21%) |
Sep 25, 2013 | 46.78 | 46.81 | 45.93 | 46.26 | 8,648,457 | -0.49(-1.05%) |
Sep 24, 2013 | 46.88 | 46.99 | 46.66 | 46.75 | 5,626,389 | -0.36(-0.76%) |
Sep 23, 2013 | 47.21 | 47.29 | 46.94 | 47.10 | 3,412,566 | -0.11(-0.23%) |
Sep 20, 2013 | 47.79 | 47.90 | 47.21 | 47.21 | 6,388,241 | -0.61(-1.28%) |
Sep 19, 2013 | 47.97 | 47.97 | 47.54 | 47.83 | 3,946,593 | -0.07(-0.14%) |
Sep 18, 2013 | 46.98 | 47.93 | 46.97 | 47.89 | 5,940,255 | +0.80(+1.71%) |
Sep 17, 2013 | 46.73 | 47.13 | 46.73 | 47.09 | 3,475,407 | +0.43(+0.92%) |
Sep 16, 2013 | 47.10 | 47.12 | 46.60 | 46.66 | 4,328,208 | +0.02(+0.05%) |
Sep 13, 2013 | 46.99 | 47.18 | 46.58 | 46.64 | 5,626,407 | -0.24(-0.51%) |
Sep 12, 2013 | 47.64 | 47.71 | 46.56 | 46.88 | 7,651,652 | -0.66(-1.38%) |
Sep 11, 2013 | 47.35 | 47.55 | 47.21 | 47.54 | 4,825,240 | +0.19(+0.40%) |
Sep 10, 2013 | 47.14 | 47.46 | 46.96 | 47.35 | 6,056,011 | +0.59(+1.25%) |
Sep 09, 2013 | 46.34 | 46.83 | 46.34 | 46.76 | 4,559,228 | +0.47(+1.01%) |
Sep 06, 2013 | 46.50 | 46.64 | 46.15 | 46.29 | 4,520,499 | -0.12(-0.27%) |
Sep 05, 2013 | 46.56 | 46.74 | 46.42 | 46.42 | 4,145,033 | -0.07(-0.14%) |
Sep 04, 2013 | 46.51 | 46.67 | 46.40 | 46.48 | 5,670,845 | -0.03(-0.06%) |
Sep 03, 2013 | 46.48 | 46.67 | 46.36 | 46.51 | 8,178,223 | +0.20(+0.44%) |
Aug 30, 2013 | 46.26 | 46.37 | 46.18 | 46.31 | 5,655,986 | +0.12(+0.25%) |
Aug 29, 2013 | 46.23 | 46.45 | 46.12 | 46.19 | 5,566,754 | -0.09(-0.19%) |
Aug 28, 2013 | 46.28 | 46.50 | 46.19 | 46.28 | 5,684,242 | +0.01(+0.02%) |
Aug 27, 2013 | 46.50 | 46.72 | 46.22 | 46.27 | 7,931,834 | -0.64(-1.36%) |
Aug 26, 2013 | 47.20 | 47.47 | 46.88 | 46.91 | 6,177,135 | -0.16(-0.34%) |
Aug 23, 2013 | 47.28 | 47.37 | 46.90 | 47.07 | 8,919,745 | +0.08(+0.17%) |
Aug 22, 2013 | 47.50 | 47.83 | 46.86 | 46.99 | 13,914,347 | -0.92(-1.92%) |
Aug 21, 2013 | 48.58 | 48.95 | 47.65 | 47.91 | 20,844,238 | -1.79(-3.61%) |
Aug 20, 2013 | 49.91 | 50.19 | 49.70 | 49.70 | 8,816,767 | -0.21(-0.43%) |
Aug 19, 2013 | 49.91 | 50.28 | 49.85 | 49.91 | 5,275,933 | +0.07(+0.13%) |
Aug 16, 2013 | 50.02 | 50.19 | 49.81 | 49.85 | 6,012,051 | -0.36(-0.72%) |
Aug 15, 2013 | 50.37 | 50.52 | 49.96 | 50.21 | 7,909,915 | -0.70(-1.37%) |
Aug 14, 2013 | 51.38 | 51.48 | 50.84 | 50.91 | 7,180,430 | -0.84(-1.62%) |
Aug 13, 2013 | 51.45 | 51.79 | 51.21 | 51.74 | 4,296,235 | +0.31(+0.61%) |
Aug 12, 2013 | 51.23 | 51.56 | 51.11 | 51.43 | 3,110,178 | +0.03(+0.06%) |
Aug 09, 2013 | 51.76 | 51.77 | 51.18 | 51.40 | 3,277,698 | -0.36(-0.70%) |
Aug 08, 2013 | 52.11 | 52.11 | 51.46 | 51.77 | 5,111,062 | -0.33(-0.64%) |
Aug 07, 2013 | 52.11 | 52.23 | 51.45 | 52.10 | 3,490,232 | -0.08(-0.15%) |
Aug 06, 2013 | 52.24 | 52.28 | 51.47 | 52.18 | 4,428,625 | -0.15(-0.28%) |
Aug 05, 2013 | 51.98 | 52.38 | 51.81 | 52.33 | 4,228,467 | +0.36(+0.69%) |
Aug 02, 2013 | 51.98 | 52.03 | 51.86 | 51.97 | 7,641,738 | -0.06(-0.11%) |
Aug 01, 2013 | 52.11 | 52.27 | 51.93 | 52.03 | 5,087,535 | +0.24(+0.46%) |
Jul 31, 2013 | 52.04 | 52.26 | 51.64 | 51.79 | 5,652,052 | -0.12(-0.24%) |
Jul 30, 2013 | 52.06 | 52.37 | 51.89 | 51.91 | 4,007,668 | -0.07(-0.13%) |
Jul 29, 2013 | 52.01 | 52.09 | 51.55 | 51.98 | 3,424,546 | +0.04(+0.07%) |
Jul 26, 2013 | 52.02 | 52.03 | 51.28 | 51.94 | 5,601,245 | -0.26(-0.50%) |
Jul 25, 2013 | 53.11 | 53.17 | 51.74 | 52.20 | 7,690,157 | -1.09(-2.05%) |
Jul 24, 2013 | 53.36 | 53.42 | 53.08 | 53.29 | 3,673,378 | +0.05(+0.10%) |
Jul 23, 2013 | 53.06 | 53.32 | 52.92 | 53.24 | 3,738,799 | +0.16(+0.30%) |
Jul 22, 2013 | 52.91 | 53.12 | 52.73 | 53.08 | 3,162,233 | +0.35(+0.66%) |
Jul 19, 2013 | 52.73 | 52.94 | 52.61 | 52.73 | 5,623,152 | +0.09(+0.18%) |
Jul 18, 2013 | 52.87 | 53.06 | 52.48 | 52.64 | 3,442,133 | -0.11(-0.21%) |
Jul 17, 2013 | 52.43 | 52.77 | 52.33 | 52.75 | 2,755,457 | +0.36(+0.69%) |
Jul 16, 2013 | 52.67 | 52.77 | 52.34 | 52.38 | 2,979,527 | -0.20(-0.39%) |
Jul 15, 2013 | 52.68 | 52.80 | 52.43 | 52.59 | 2,952,863 | -0.15(-0.29%) |
Jul 12, 2013 | 52.22 | 52.74 | 52.11 | 52.74 | 3,731,804 | -0.01(-0.01%) |
Jul 11, 2013 | 52.65 | 53.02 | 52.41 | 52.75 | 4,456,443 | +0.39(+0.75%) |
Jul 10, 2013 | 52.20 | 52.50 | 51.90 | 52.35 | 3,609,174 | +0.19(+0.36%) |
Jul 09, 2013 | 51.77 | 52.31 | 51.74 | 52.17 | 5,405,992 | +0.43(+0.83%) |
Jul 08, 2013 | 51.21 | 51.77 | 51.13 | 51.74 | 5,149,951 | +0.68(+1.32%) |
Jul 05, 2013 | 50.78 | 51.21 | 50.62 | 51.06 | 3,140,176 | +0.63(+1.25%) |
Jul 03, 2013 | 50.28 | 50.48 | 50.12 | 50.43 | 2,188,085 | -0.13(-0.26%) |
Jul 02, 2013 | 50.43 | 51.14 | 50.36 | 50.56 | 4,351,569 | +0.17(+0.33%) |
Jul 01, 2013 | 50.29 | 50.92 | 50.23 | 50.39 | 3,630,928 | +0.34(+0.68%) |
Jun 28, 2013 | 49.89 | 50.30 | 49.81 | 50.05 | 10,622,281 | +0.05(+0.10%) |
Jun 27, 2013 | 50.56 | 50.62 | 49.84 | 50.00 | 6,810,440 | -0.24(-0.48%) |
Jun 26, 2013 | 50.52 | 50.53 | 50.03 | 50.24 | 5,107,407 | -0.01(-0.01%) |
Jun 25, 2013 | 49.88 | 50.41 | 49.77 | 50.25 | 4,936,480 | +0.61(+1.23%) |
Jun 24, 2013 | 49.56 | 49.96 | 49.48 | 49.64 | 5,503,350 | -0.39(-0.78%) |
Jun 21, 2013 | 50.22 | 50.36 | 49.66 | 50.03 | 6,793,519 | +0.12(+0.25%) |
Jun 20, 2013 | 49.72 | 50.22 | 49.69 | 49.91 | 7,752,344 | -0.16(-0.32%) |
Jun 19, 2013 | 50.99 | 51.12 | 49.97 | 50.06 | 6,785,289 | -0.93(-1.82%) |
Jun 18, 2013 | 50.77 | 51.04 | 50.59 | 51.00 | 3,242,984 | +0.22(+0.43%) |
Jun 17, 2013 | 50.22 | 50.88 | 50.22 | 50.78 | 4,237,055 | +0.60(+1.20%) |
Jun 14, 2013 | 50.43 | 50.61 | 50.12 | 50.17 | 5,439,182 | -0.41(-0.80%) |
Jun 13, 2013 | 50.46 | 50.74 | 50.23 | 50.58 | 4,379,913 | +0.12(+0.23%) |
Jun 12, 2013 | 51.13 | 51.35 | 50.24 | 50.46 | 5,646,480 | -0.41(-0.81%) |
Jun 11, 2013 | 50.56 | 51.29 | 50.54 | 50.88 | 3,972,541 | +0.09(+0.17%) |
Jun 10, 2013 | 51.12 | 51.42 | 50.67 | 50.79 | 5,832,345 | -0.35(-0.68%) |
Jun 07, 2013 | 51.24 | 51.52 | 50.80 | 51.14 | 7,037,110 | +0.07(+0.14%) |
Jun 06, 2013 | 51.07 | 51.08 | 50.56 | 51.07 | 7,649,301 | +0.07(+0.13%) |
Jun 05, 2013 | 52.03 | 52.14 | 50.77 | 51.00 | 7,661,909 | -0.97(-1.87%) |
Jun 04, 2013 | 52.24 | 52.89 | 51.87 | 51.98 | 11,048,969 | +0.33(+0.65%) |
Jun 03, 2013 | 50.52 | 51.70 | 50.47 | 51.64 | 8,175,753 | +1.13(+2.23%) |
May 31, 2013 | 50.68 | 51.30 | 50.49 | 50.52 | 7,778,418 | -0.23(-0.46%) |
May 30, 2013 | 50.50 | 51.28 | 50.47 | 50.75 | 6,572,068 | +0.29(+0.58%) |
May 29, 2013 | 50.43 | 50.80 | 50.29 | 50.46 | 6,657,313 | -0.07(-0.13%) |
May 28, 2013 | 51.10 | 51.63 | 50.32 | 50.52 | 8,473,825 | -0.15(-0.30%) |
May 24, 2013 | 49.77 | 50.68 | 49.62 | 50.68 | 7,446,567 | +0.76(+1.53%) |
May 23, 2013 | 49.24 | 50.35 | 49.16 | 49.91 | 11,717,343 | +0.20(+0.39%) |
May 22, 2013 | 50.52 | 50.66 | 49.12 | 49.72 | 22,291,454 | -2.08(-4.01%) |
May 21, 2013 | 51.37 | 52.27 | 51.20 | 51.79 | 7,412,151 | +0.44(+0.86%) |
May 20, 2013 | 51.54 | 51.68 | 51.11 | 51.35 | 3,363,727 | -0.30(-0.58%) |
May 17, 2013 | 50.89 | 51.78 | 50.89 | 51.65 | 6,061,357 | +0.77(+1.51%) |
May 16, 2013 | 50.76 | 51.13 | 50.63 | 50.88 | 5,595,015 | -0.28(-0.55%) |
May 15, 2013 | 50.57 | 51.22 | 50.52 | 51.16 | 7,122,519 | +0.69(+1.37%) |
May 13, 2013 | 50.49 | 50.66 | 50.19 | 50.47 | 3,959,615 | +0.04(+0.09%) |
May 10, 2013 | 49.84 | 50.43 | 49.82 | 50.43 | 5,525,525 | +0.19(+0.37%) |
May 09, 2013 | 50.54 | 50.67 | 50.16 | 50.24 | 5,060,166 | -0.23(-0.46%) |
May 08, 2013 | 50.94 | 50.94 | 50.31 | 50.47 | 5,173,696 | -0.54(-1.06%) |
May 07, 2013 | 50.79 | 51.16 | 50.65 | 51.01 | 4,187,342 | +0.38(+0.74%) |
May 06, 2013 | 50.88 | 50.88 | 50.43 | 50.64 | 4,244,712 | -0.34(-0.67%) |
May 03, 2013 | 50.37 | 51.13 | 50.03 | 50.98 | 6,779,543 | +0.95(+1.89%) |
May 02, 2013 | 50.28 | 50.44 | 49.71 | 50.03 | 13,044,354 | -0.98(-1.91%) |