Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 43.11 | 43.42 | 42.93 | 43.01 | 6,554,317 | -0.13(-0.29%) |
Jun 27, 2014 | 42.87 | 43.28 | 42.86 | 43.13 | 11,407,571 | +0.19(+0.43%) |
Jun 26, 2014 | 43.10 | 43.12 | 42.77 | 42.95 | 4,769,021 | -0.14(-0.33%) |
Jun 25, 2014 | 43.42 | 43.42 | 42.98 | 43.09 | 8,069,258 | -0.48(-1.09%) |
Jun 24, 2014 | 43.18 | 43.68 | 43.06 | 43.56 | 5,891,990 | +0.21(+0.48%) |
Jun 23, 2014 | 43.13 | 43.38 | 43.09 | 43.36 | 5,023,927 | +0.10(+0.22%) |
Jun 20, 2014 | 43.57 | 43.65 | 43.11 | 43.26 | 6,992,023 | -0.33(-0.77%) |
Jun 19, 2014 | 43.58 | 44.02 | 43.56 | 43.59 | 5,255,307 | +0.03(+0.07%) |
Jun 18, 2014 | 43.27 | 43.59 | 43.13 | 43.56 | 5,008,038 | +0.39(+0.91%) |
Jun 17, 2014 | 42.75 | 43.50 | 42.68 | 43.17 | 8,885,271 | +0.32(+0.74%) |
Jun 16, 2014 | 42.47 | 42.89 | 42.35 | 42.85 | 7,081,612 | +0.38(+0.89%) |
Jun 13, 2014 | 42.56 | 42.65 | 42.34 | 42.47 | 5,011,083 | -0.01(-0.02%) |
Jun 12, 2014 | 42.41 | 42.57 | 42.38 | 42.48 | 7,352,955 | +0.12(+0.28%) |
Jun 11, 2014 | 42.09 | 42.54 | 42.01 | 42.36 | 7,201,714 | +0.16(+0.39%) |
Jun 10, 2014 | 42.73 | 42.73 | 42.06 | 42.20 | 8,902,794 | -0.61(-1.42%) |
Jun 06, 2014 | 42.67 | 42.90 | 42.67 | 42.81 | 4,813,269 | +0.14(+0.33%) |
Jun 05, 2014 | 42.50 | 42.89 | 42.37 | 42.67 | 6,071,300 | +0.23(+0.54%) |
Jun 04, 2014 | 42.03 | 42.45 | 41.93 | 42.44 | 4,890,156 | +0.29(+0.69%) |
Jun 03, 2014 | 41.95 | 42.27 | 41.78 | 42.15 | 6,087,251 | +0.22(+0.53%) |
Jun 02, 2014 | 42.23 | 42.33 | 41.89 | 41.92 | 5,017,640 | -0.20(-0.48%) |
May 30, 2014 | 41.50 | 42.24 | 41.48 | 42.12 | 8,506,133 | +0.65(+1.57%) |
May 29, 2014 | 41.11 | 41.53 | 41.04 | 41.47 | 6,496,745 | +0.40(+0.98%) |
May 28, 2014 | 41.56 | 41.56 | 41.00 | 41.07 | 7,844,998 | -0.32(-0.77%) |
May 27, 2014 | 41.48 | 41.52 | 41.12 | 41.39 | 7,598,863 | +0.06(+0.14%) |
May 23, 2014 | 41.67 | 41.33 | 41.33 | 41.33 | 10,208,012 | -0.09(-0.22%) |
May 22, 2014 | 42.35 | 42.38 | 41.28 | 41.42 | 11,500,697 | -1.03(-2.43%) |
May 21, 2014 | 42.29 | 42.64 | 41.66 | 42.45 | 19,943,572 | +0.44(+1.04%) |
May 20, 2014 | 42.98 | 43.00 | 41.95 | 42.01 | 12,627,102 | -1.25(-2.88%) |
May 19, 2014 | 43.17 | 43.41 | 43.07 | 43.26 | 4,950,697 | +0.06(+0.14%) |
May 16, 2014 | 42.94 | 43.34 | 42.82 | 43.20 | 8,699,933 | +0.34(+0.79%) |
May 15, 2014 | 43.16 | 43.22 | 42.58 | 42.86 | 11,178,373 | -0.80(-1.84%) |
May 14, 2014 | 43.88 | 44.05 | 43.52 | 43.66 | 5,802,635 | -0.21(-0.49%) |
May 13, 2014 | 43.92 | 44.10 | 43.58 | 43.88 | 6,651,731 | -0.06(-0.13%) |
May 12, 2014 | 43.68 | 43.99 | 43.66 | 43.94 | 5,039,414 | +0.38(+0.86%) |
May 09, 2014 | 42.94 | 43.65 | 42.94 | 43.56 | 8,490,254 | +0.60(+1.39%) |
May 08, 2014 | 42.94 | 43.29 | 42.71 | 42.96 | 9,242,215 | +0.14(+0.33%) |
May 07, 2014 | 42.63 | 42.91 | 42.48 | 42.82 | 8,720,436 | +0.36(+0.85%) |
May 06, 2014 | 43.63 | 43.68 | 42.43 | 42.46 | 17,983,898 | -1.64(-3.72%) |
May 05, 2014 | 44.95 | 45.38 | 43.92 | 44.11 | 21,955,142 | -1.58(-3.45%) |
May 02, 2014 | 45.57 | 46.15 | 45.48 | 45.68 | 4,647,544 | +0.20(+0.44%) |
May 01, 2014 | 45.56 | 45.58 | 45.18 | 45.48 | 4,902,391 | -0.01(-0.02%) |
Apr 30, 2014 | 45.55 | 45.61 | 45.23 | 45.49 | 6,144,677 | -0.16(-0.35%) |
Apr 29, 2014 | 45.90 | 45.93 | 45.54 | 45.65 | 5,644,845 | -0.15(-0.34%) |
Apr 28, 2014 | 44.92 | 46.03 | 44.92 | 45.81 | 6,633,691 | +0.68(+1.50%) |
Apr 25, 2014 | 44.93 | 45.17 | 44.53 | 45.13 | 7,010,579 | -0.14(-0.31%) |
Apr 24, 2014 | 44.83 | 45.28 | 44.75 | 45.27 | 4,982,173 | +0.52(+1.17%) |
Apr 23, 2014 | 44.44 | 44.81 | 44.44 | 44.75 | 4,031,370 | +0.31(+0.70%) |
Apr 22, 2014 | 44.07 | 44.70 | 44.03 | 44.44 | 6,544,039 | +0.41(+0.94%) |
Apr 21, 2014 | 44.11 | 44.17 | 43.85 | 44.03 | 4,866,966 | -0.18(-0.40%) |
Apr 17, 2014 | 43.99 | 44.20 | 44.20 | 44.20 | 4,933,754 | +0.07(+0.15%) |
Apr 16, 2014 | 44.11 | 44.20 | 43.85 | 44.14 | 4,759,394 | +0.32(+0.72%) |
Apr 15, 2014 | 43.94 | 44.04 | 43.57 | 43.82 | 5,045,004 | +0.04(+0.10%) |
Apr 14, 2014 | 43.65 | 43.83 | 43.42 | 43.77 | 5,262,274 | +0.38(+0.88%) |
Apr 11, 2014 | 43.91 | 43.99 | 43.24 | 43.39 | 7,236,263 | -0.57(-1.29%) |
Apr 10, 2014 | 45.55 | 45.55 | 43.96 | 43.96 | 7,908,255 | -1.13(-2.52%) |
Apr 09, 2014 | 45.51 | 45.51 | 44.94 | 45.09 | 6,357,053 | -0.21(-0.47%) |
Apr 08, 2014 | 44.45 | 45.38 | 44.28 | 45.31 | 6,070,184 | +0.74(+1.65%) |
Apr 07, 2014 | 44.98 | 44.98 | 44.57 | 44.57 | 5,648,613 | -0.47(-1.05%) |
Apr 04, 2014 | 45.62 | 45.87 | 45.01 | 45.04 | 5,190,009 | -0.43(-0.94%) |
Apr 03, 2014 | 45.16 | 45.59 | 44.70 | 45.47 | 6,118,579 | +0.61(+1.36%) |
Apr 02, 2014 | 44.57 | 45.04 | 44.53 | 44.86 | 5,367,808 | +0.24(+0.53%) |
Apr 01, 2014 | 44.75 | 44.80 | 44.42 | 44.62 | 5,763,497 | +0.04(+0.10%) |
Mar 31, 2014 | 44.38 | 44.78 | 44.17 | 44.58 | 5,748,664 | +0.39(+0.88%) |
Mar 28, 2014 | 44.01 | 44.29 | 43.98 | 44.19 | 4,158,883 | +0.18(+0.40%) |
Mar 27, 2014 | 43.89 | 44.31 | 43.48 | 44.01 | 5,938,964 | +0.40(+0.91%) |
Mar 26, 2014 | 43.63 | 44.19 | 43.51 | 43.61 | 6,010,776 | +0.10(+0.24%) |
Mar 25, 2014 | 43.90 | 43.91 | 43.17 | 43.51 | 7,037,361 | -0.29(-0.67%) |
Mar 24, 2014 | 44.11 | 44.23 | 43.58 | 43.80 | 6,167,634 | +0.01(+0.02%) |
Mar 21, 2014 | 44.29 | 44.33 | 43.73 | 43.80 | 8,152,677 | -0.18(-0.42%) |
Mar 20, 2014 | 43.86 | 44.13 | 43.66 | 43.98 | 4,507,394 | +0.16(+0.37%) |
Mar 19, 2014 | 44.03 | 44.36 | 43.51 | 43.82 | 5,792,111 | -0.18(-0.40%) |
Mar 18, 2014 | 44.05 | 44.16 | 43.88 | 44.00 | 4,237,988 | +0.04(+0.08%) |
Mar 17, 2014 | 43.90 | 44.17 | 43.69 | 43.96 | 4,648,482 | +0.23(+0.52%) |
Mar 14, 2014 | 43.91 | 44.19 | 43.66 | 43.73 | 7,643,840 | -0.27(-0.62%) |
Mar 13, 2014 | 45.00 | 45.40 | 43.99 | 44.00 | 8,295,153 | -1.01(-2.24%) |
Mar 12, 2014 | 44.60 | 45.10 | 44.59 | 45.01 | 5,228,039 | +0.12(+0.26%) |
Mar 11, 2014 | 45.12 | 45.32 | 44.84 | 44.89 | 6,088,114 | -0.16(-0.36%) |
Mar 10, 2014 | 44.81 | 45.12 | 44.72 | 45.06 | 4,972,973 | +0.30(+0.67%) |
Mar 07, 2014 | 44.82 | 44.92 | 44.62 | 44.75 | 5,212,652 | +0.01(+0.02%) |
Mar 06, 2014 | 44.65 | 45.01 | 44.59 | 44.75 | 6,558,242 | +0.10(+0.23%) |
Mar 05, 2014 | 45.42 | 45.42 | 44.47 | 44.64 | 10,052,140 | -0.54(-1.19%) |
Mar 04, 2014 | 46.05 | 46.08 | 45.12 | 45.18 | 8,687,298 | -0.46(-1.02%) |
Mar 03, 2014 | 45.63 | 45.97 | 45.45 | 45.65 | 9,248,332 | -0.43(-0.93%) |
Feb 28, 2014 | 44.65 | 46.32 | 44.50 | 46.07 | 19,339,488 | +1.39(+3.10%) |
Feb 27, 2014 | 44.51 | 44.78 | 44.02 | 44.69 | 12,830,084 | +0.13(+0.28%) |
Feb 26, 2014 | 43.16 | 45.07 | 42.80 | 44.56 | 32,813,518 | +2.93(+7.04%) |
Feb 25, 2014 | 41.23 | 41.70 | 41.12 | 41.63 | 10,895,261 | +0.27(+0.66%) |
Feb 24, 2014 | 41.30 | 41.73 | 40.87 | 41.36 | 12,422,257 | -0.07(-0.18%) |
Feb 21, 2014 | 41.79 | 41.84 | 41.37 | 41.43 | 8,968,355 | -0.28(-0.67%) |
Feb 20, 2014 | 42.29 | 42.29 | 41.55 | 41.71 | 11,927,307 | -0.51(-1.20%) |
Feb 19, 2014 | 41.52 | 42.60 | 41.49 | 42.22 | 11,996,603 | +0.68(+1.63%) |
Feb 18, 2014 | 41.56 | 41.73 | 41.38 | 41.54 | 8,272,711 | +0.24(+0.59%) |
Feb 14, 2014 | 41.74 | 41.30 | 41.30 | 41.30 | 11,654,937 | -0.27(-0.66%) |
Feb 13, 2014 | 41.65 | 41.94 | 41.27 | 41.57 | 10,345,472 | -0.07(-0.16%) |
Feb 12, 2014 | 41.80 | 41.80 | 41.40 | 41.64 | 9,588,022 | -0.14(-0.33%) |
Feb 11, 2014 | 41.43 | 41.95 | 41.35 | 41.78 | 11,167,757 | +0.46(+1.11%) |
Feb 10, 2014 | 41.19 | 41.45 | 41.07 | 41.32 | 8,230,721 | +0.13(+0.32%) |
Feb 07, 2014 | 41.02 | 41.24 | 40.60 | 41.18 | 9,199,807 | +0.34(+0.84%) |
Feb 06, 2014 | 40.31 | 40.94 | 40.27 | 40.84 | 12,154,684 | +0.58(+1.43%) |
Feb 05, 2014 | 40.26 | 40.35 | 39.96 | 40.26 | 11,182,366 | -0.04(-0.09%) |
Feb 04, 2014 | 40.85 | 40.85 | 40.29 | 40.30 | 8,158,482 | -0.21(-0.52%) |
Feb 03, 2014 | 41.57 | 41.58 | 40.42 | 40.51 | 9,209,704 | -0.90(-2.17%) |
Jan 31, 2014 | 41.24 | 41.66 | 40.91 | 41.41 | 8,653,870 | -0.02(-0.05%) |
Jan 30, 2014 | 41.75 | 41.82 | 41.41 | 41.43 | 8,487,750 | -0.16(-0.39%) |
Jan 29, 2014 | 42.16 | 42.30 | 41.55 | 41.59 | 8,100,339 | -0.73(-1.73%) |
Jan 28, 2014 | 42.30 | 42.62 | 42.23 | 42.33 | 6,711,999 | +0.13(+0.31%) |
Jan 27, 2014 | 42.20 | 42.37 | 41.95 | 42.19 | 8,223,490 | -0.01(-0.02%) |
Jan 24, 2014 | 42.81 | 42.84 | 42.18 | 42.20 | 10,570,441 | -0.68(-1.59%) |
Jan 23, 2014 | 42.77 | 42.93 | 42.60 | 42.88 | 9,614,671 | -0.24(-0.56%) |
Jan 22, 2014 | 43.71 | 43.74 | 42.95 | 43.12 | 9,825,836 | -0.16(-0.37%) |
Jan 21, 2014 | 43.72 | 43.73 | 42.99 | 43.28 | 14,487,911 | -0.76(-1.73%) |
Jan 17, 2014 | 44.55 | 44.04 | 44.04 | 44.04 | 11,122,656 | -0.42(-0.94%) |
Jan 16, 2014 | 44.92 | 45.00 | 44.31 | 44.46 | 7,232,394 | -0.55(-1.22%) |
Jan 15, 2014 | 45.12 | 45.16 | 44.96 | 45.01 | 5,790,573 | -0.11(-0.24%) |
Jan 14, 2014 | 44.97 | 45.15 | 44.82 | 45.12 | 7,549,466 | +0.15(+0.34%) |
Jan 13, 2014 | 45.42 | 45.50 | 44.96 | 44.96 | 10,984,586 | -0.82(-1.79%) |
Jan 10, 2014 | 45.98 | 46.52 | 45.45 | 45.78 | 17,735,240 | -0.53(-1.14%) |
Jan 09, 2014 | 45.98 | 46.49 | 45.89 | 46.31 | 9,936,039 | +0.48(+1.04%) |
Jan 08, 2014 | 45.92 | 45.93 | 45.64 | 45.83 | 7,565,400 | -0.16(-0.35%) |
Jan 07, 2014 | 46.08 | 46.27 | 45.77 | 46.00 | 7,383,498 | -0.11(-0.24%) |
Jan 06, 2014 | 46.56 | 46.57 | 45.82 | 46.10 | 6,298,253 | -0.31(-0.68%) |
Jan 03, 2014 | 46.51 | 46.71 | 46.35 | 46.42 | 6,277,111 | +0.23(+0.49%) |
Jan 02, 2014 | 46.45 | 46.92 | 46.16 | 46.19 | 10,124,782 | -0.07(-0.14%) |
Dec 31, 2013 | 45.75 | 46.26 | 46.26 | 46.26 | 9,277,975 | +0.58(+1.28%) |
Dec 30, 2013 | 45.66 | 45.70 | 45.26 | 45.67 | 5,003,904 | +0.23(+0.51%) |
Dec 27, 2013 | 45.91 | 45.91 | 45.32 | 45.44 | 4,460,288 | -0.24(-0.53%) |
Dec 26, 2013 | 45.14 | 45.76 | 45.14 | 45.68 | 5,431,245 | +0.56(+1.25%) |
Dec 24, 2013 | 45.04 | 45.15 | 44.79 | 45.12 | 4,590,547 | -0.12(-0.27%) |
Dec 23, 2013 | 45.33 | 45.44 | 44.99 | 45.24 | 7,823,287 | -0.45(-0.98%) |
Dec 20, 2013 | 45.42 | 45.81 | 45.34 | 45.69 | 9,395,231 | +0.25(+0.55%) |
Dec 19, 2013 | 45.51 | 45.98 | 45.32 | 45.44 | 10,807,199 | -1.02(-2.20%) |
Dec 18, 2013 | 45.70 | 46.49 | 45.64 | 46.46 | 11,336,818 | +1.39(+3.08%) |
Dec 17, 2013 | 45.39 | 45.44 | 44.92 | 45.07 | 7,263,825 | -0.38(-0.84%) |
Dec 16, 2013 | 45.64 | 45.70 | 45.13 | 45.45 | 6,522,178 | -0.14(-0.30%) |
Dec 13, 2013 | 46.23 | 46.24 | 45.54 | 45.59 | 6,498,221 | -0.39(-0.84%) |
Dec 12, 2013 | 46.07 | 46.24 | 45.88 | 45.98 | 5,492,470 | -0.03(-0.06%) |
Dec 11, 2013 | 46.30 | 46.41 | 45.95 | 46.01 | 4,151,235 | -0.17(-0.36%) |
Dec 10, 2013 | 46.25 | 46.40 | 46.03 | 46.18 | 5,510,450 | -0.06(-0.13%) |
Dec 09, 2013 | 46.31 | 46.65 | 46.19 | 46.24 | 7,998,708 | -0.10(-0.22%) |
Dec 06, 2013 | 46.05 | 46.48 | 46.00 | 46.34 | 8,728,408 | +0.55(+1.20%) |
Dec 05, 2013 | 46.10 | 46.61 | 45.77 | 45.79 | 11,443,614 | -0.50(-1.07%) |
Dec 04, 2013 | 45.66 | 46.49 | 45.48 | 46.29 | 12,914,656 | +0.36(+0.78%) |
Dec 03, 2013 | 45.58 | 46.19 | 45.57 | 45.93 | 14,204,298 | +0.07(+0.14%) |
Dec 02, 2013 | 46.78 | 46.78 | 45.77 | 45.86 | 9,800,189 | -0.88(-1.88%) |
Nov 29, 2013 | 47.49 | 47.52 | 46.59 | 46.74 | 4,581,915 | -0.35(-0.75%) |
Nov 27, 2013 | 46.78 | 47.37 | 46.70 | 47.09 | 6,520,289 | +0.39(+0.85%) |
Nov 26, 2013 | 46.67 | 47.10 | 46.65 | 46.70 | 8,021,656 | +0.08(+0.17%) |
Nov 25, 2013 | 46.57 | 46.76 | 46.49 | 46.62 | 6,857,354 | +0.04(+0.09%) |
Nov 22, 2013 | 46.51 | 46.86 | 46.30 | 46.57 | 11,140,967 | -0.36(-0.76%) |
Nov 21, 2013 | 47.04 | 47.46 | 46.42 | 46.93 | 22,404,580 | -1.68(-3.46%) |
Nov 20, 2013 | 48.87 | 49.17 | 48.42 | 48.61 | 6,511,004 | -0.10(-0.21%) |
Nov 19, 2013 | 48.56 | 48.93 | 48.50 | 48.72 | 4,592,665 | +0.13(+0.27%) |
Nov 18, 2013 | 48.77 | 48.83 | 48.41 | 48.58 | 4,755,986 | -0.01(-0.02%) |
Nov 15, 2013 | 48.45 | 48.71 | 48.25 | 48.59 | 4,877,051 | +0.16(+0.33%) |
Nov 14, 2013 | 48.31 | 48.52 | 48.11 | 48.43 | 6,371,549 | -0.15(-0.30%) |
Nov 13, 2013 | 47.52 | 48.63 | 47.49 | 48.58 | 7,816,035 | +1.04(+2.19%) |
Nov 12, 2013 | 47.70 | 48.01 | 47.45 | 47.54 | 4,379,850 | -0.18(-0.38%) |
Nov 11, 2013 | 47.30 | 47.84 | 47.29 | 47.72 | 3,593,349 | +0.42(+0.89%) |
Nov 08, 2013 | 47.04 | 47.31 | 46.88 | 47.30 | 5,116,788 | +0.21(+0.45%) |
Nov 07, 2013 | 47.86 | 47.94 | 47.08 | 47.09 | 7,095,279 | -0.64(-1.34%) |
Nov 06, 2013 | 47.25 | 48.00 | 47.06 | 47.73 | 6,180,286 | +0.78(+1.66%) |
Nov 05, 2013 | 47.29 | 47.40 | 46.93 | 46.95 | 7,024,050 | -0.43(-0.90%) |
Nov 04, 2013 | 47.20 | 47.48 | 47.09 | 47.38 | 6,000,117 | +0.44(+0.93%) |
Nov 01, 2013 | 47.14 | 47.17 | 46.67 | 46.94 | 5,188,068 | -0.12(-0.26%) |
Oct 31, 2013 | 47.99 | 48.02 | 46.96 | 47.07 | 10,298,404 | -0.67(-1.40%) |
Oct 30, 2013 | 46.74 | 47.91 | 46.13 | 47.73 | 11,793,164 | +1.01(+2.16%) |
Oct 29, 2013 | 47.08 | 47.15 | 46.64 | 46.72 | 8,325,854 | -0.41(-0.86%) |
Oct 28, 2013 | 46.40 | 47.26 | 46.17 | 47.13 | 7,711,807 | +0.59(+1.26%) |
Oct 25, 2013 | 46.61 | 46.62 | 46.21 | 46.54 | 5,931,553 | -0.04(-0.09%) |
Oct 24, 2013 | 46.80 | 46.89 | 46.49 | 46.59 | 6,383,671 | -0.10(-0.22%) |
Oct 23, 2013 | 47.22 | 47.35 | 46.67 | 46.69 | 6,425,215 | -0.62(-1.31%) |
Oct 22, 2013 | 47.07 | 47.55 | 46.83 | 47.31 | 5,200,934 | +0.31(+0.65%) |
Oct 21, 2013 | 47.01 | 47.17 | 46.62 | 47.00 | 3,854,892 | +0.02(+0.05%) |
Oct 18, 2013 | 47.34 | 47.41 | 46.80 | 46.98 | 8,069,856 | -0.14(-0.29%) |
Oct 17, 2013 | 46.24 | 47.13 | 46.18 | 47.12 | 4,817,799 | +0.70(+1.50%) |
Oct 16, 2013 | 45.84 | 46.42 | 45.82 | 46.42 | 4,341,932 | +0.70(+1.54%) |
Oct 15, 2013 | 46.14 | 46.16 | 45.69 | 45.71 | 5,292,293 | -0.52(-1.13%) |
Oct 14, 2013 | 45.62 | 46.29 | 45.62 | 46.24 | 4,269,425 | +0.32(+0.70%) |
Oct 11, 2013 | 45.87 | 45.93 | 45.37 | 45.92 | 4,870,045 | -0.17(-0.38%) |
Oct 10, 2013 | 45.88 | 46.19 | 45.77 | 46.09 | 3,631,710 | +0.55(+1.21%) |
Oct 09, 2013 | 45.20 | 45.62 | 45.13 | 45.54 | 5,312,960 | +0.41(+0.90%) |
Oct 08, 2013 | 45.56 | 45.65 | 45.06 | 45.13 | 6,075,692 | -0.40(-0.88%) |
Oct 07, 2013 | 45.85 | 45.99 | 45.52 | 45.53 | 4,541,617 | -0.53(-1.15%) |
Oct 04, 2013 | 46.08 | 46.09 | 45.83 | 46.06 | 3,842,644 | -0.03(-0.06%) |
Oct 03, 2013 | 46.20 | 46.30 | 45.84 | 46.09 | 5,457,743 | -0.15(-0.31%) |
Oct 02, 2013 | 46.29 | 46.29 | 45.91 | 46.24 | 4,920,175 | -0.19(-0.41%) |
Oct 01, 2013 | 46.45 | 46.55 | 46.25 | 46.43 | 5,679,611 | -0.05(-0.11%) |
Sep 30, 2013 | 46.14 | 46.49 | 46.04 | 46.48 | 6,294,194 | +0.03(+0.06%) |
Sep 27, 2013 | 46.03 | 46.69 | 45.98 | 46.45 | 4,650,530 | +0.41(+0.90%) |
Sep 26, 2013 | 46.07 | 46.43 | 45.87 | 46.03 | 5,554,171 | +0.09(+0.21%) |
Sep 25, 2013 | 46.46 | 46.49 | 45.61 | 45.94 | 8,707,990 | -0.49(-1.05%) |
Sep 24, 2013 | 46.56 | 46.67 | 46.34 | 46.43 | 5,665,119 | -0.36(-0.76%) |
Sep 23, 2013 | 46.88 | 46.96 | 46.62 | 46.78 | 3,436,057 | -0.11(-0.23%) |
Sep 20, 2013 | 47.46 | 47.57 | 46.89 | 46.89 | 6,432,215 | -0.61(-1.28%) |
Sep 19, 2013 | 47.65 | 47.65 | 47.22 | 47.50 | 3,973,759 | -0.07(-0.14%) |
Sep 18, 2013 | 46.66 | 47.60 | 46.64 | 47.57 | 5,981,146 | +0.80(+1.71%) |
Sep 17, 2013 | 46.41 | 46.81 | 46.41 | 46.77 | 3,499,330 | +0.43(+0.92%) |
Sep 16, 2013 | 46.78 | 46.80 | 46.28 | 46.34 | 4,358,002 | +0.02(+0.05%) |
Sep 13, 2013 | 46.67 | 46.86 | 46.26 | 46.32 | 5,665,137 | -0.24(-0.51%) |
Sep 12, 2013 | 47.31 | 47.39 | 46.24 | 46.56 | 7,704,323 | -0.65(-1.38%) |
Sep 11, 2013 | 47.02 | 47.23 | 46.89 | 47.21 | 4,858,456 | +0.19(+0.40%) |
Sep 10, 2013 | 46.82 | 47.14 | 46.64 | 47.02 | 6,097,698 | +0.58(+1.25%) |
Sep 09, 2013 | 46.03 | 46.51 | 46.02 | 46.44 | 4,590,613 | +0.46(+1.01%) |
Sep 06, 2013 | 46.18 | 46.32 | 45.83 | 45.98 | 4,551,616 | -0.12(-0.27%) |
Sep 05, 2013 | 46.24 | 46.42 | 46.10 | 46.10 | 4,173,566 | -0.07(-0.14%) |
Sep 04, 2013 | 46.19 | 46.35 | 46.08 | 46.16 | 5,709,881 | -0.03(-0.06%) |
Sep 03, 2013 | 46.16 | 46.35 | 46.04 | 46.19 | 8,234,519 | +0.20(+0.44%) |
Aug 30, 2013 | 45.95 | 46.05 | 45.87 | 45.99 | 5,694,920 | +0.12(+0.25%) |
Aug 29, 2013 | 45.92 | 46.13 | 45.80 | 45.87 | 5,605,073 | -0.09(-0.19%) |
Aug 28, 2013 | 45.97 | 46.18 | 45.87 | 45.96 | 5,723,370 | +0.01(+0.02%) |
Aug 27, 2013 | 46.18 | 46.40 | 45.90 | 45.95 | 7,986,434 | -0.63(-1.36%) |
Aug 26, 2013 | 46.88 | 47.15 | 46.56 | 46.59 | 6,219,656 | -0.16(-0.34%) |
Aug 23, 2013 | 46.96 | 47.05 | 46.58 | 46.75 | 8,981,145 | +0.08(+0.17%) |
Aug 22, 2013 | 47.17 | 47.50 | 46.54 | 46.67 | 14,010,129 | -0.92(-1.92%) |
Aug 21, 2013 | 48.25 | 48.62 | 47.32 | 47.58 | 20,987,722 | -1.78(-3.61%) |
Aug 20, 2013 | 49.57 | 49.85 | 49.36 | 49.36 | 8,877,459 | -0.21(-0.42%) |
Aug 19, 2013 | 49.57 | 49.93 | 49.51 | 49.57 | 5,312,251 | +0.07(+0.13%) |
Aug 16, 2013 | 49.68 | 49.84 | 49.47 | 49.51 | 6,053,436 | -0.36(-0.72%) |
Aug 15, 2013 | 50.03 | 50.17 | 49.62 | 49.87 | 7,964,364 | -0.69(-1.37%) |
Aug 14, 2013 | 51.03 | 51.13 | 50.50 | 50.56 | 7,229,857 | -0.83(-1.62%) |
Aug 13, 2013 | 51.09 | 51.44 | 50.86 | 51.39 | 4,325,809 | +0.31(+0.61%) |
Aug 12, 2013 | 50.88 | 51.21 | 50.76 | 51.08 | 3,131,588 | +0.03(+0.06%) |
Aug 09, 2013 | 51.40 | 51.42 | 50.83 | 51.05 | 3,300,261 | -0.36(-0.70%) |
Aug 08, 2013 | 51.75 | 51.75 | 51.11 | 51.41 | 5,146,245 | -0.33(-0.64%) |
Aug 07, 2013 | 51.76 | 51.87 | 51.10 | 51.74 | 3,514,258 | -0.08(-0.15%) |
Aug 06, 2013 | 51.88 | 51.92 | 51.12 | 51.82 | 4,459,110 | -0.14(-0.28%) |
Aug 05, 2013 | 51.62 | 52.03 | 51.46 | 51.97 | 4,257,574 | +0.35(+0.69%) |
Aug 02, 2013 | 51.63 | 51.67 | 51.51 | 51.61 | 7,694,341 | -0.06(-0.11%) |
Aug 01, 2013 | 51.75 | 51.92 | 51.57 | 51.67 | 5,122,555 | +0.24(+0.46%) |
Jul 31, 2013 | 51.69 | 51.90 | 51.29 | 51.43 | 5,690,959 | -0.12(-0.24%) |
Jul 30, 2013 | 51.71 | 52.01 | 51.53 | 51.56 | 4,035,256 | -0.06(-0.13%) |
Jul 29, 2013 | 51.66 | 51.73 | 51.20 | 51.62 | 3,448,119 | +0.04(+0.07%) |
Jul 26, 2013 | 51.66 | 51.68 | 50.93 | 51.59 | 5,639,802 | -0.26(-0.50%) |
Jul 25, 2013 | 52.75 | 52.81 | 51.38 | 51.84 | 7,743,093 | -1.08(-2.05%) |
Jul 24, 2013 | 52.99 | 53.06 | 52.72 | 52.93 | 3,698,664 | +0.05(+0.10%) |
Jul 23, 2013 | 52.70 | 52.96 | 52.56 | 52.88 | 3,764,535 | +0.16(+0.30%) |
Jul 22, 2013 | 52.55 | 52.75 | 52.37 | 52.72 | 3,184,001 | +0.35(+0.66%) |
Jul 19, 2013 | 52.37 | 52.57 | 52.25 | 52.37 | 5,661,859 | +0.09(+0.18%) |
Jul 18, 2013 | 52.51 | 52.70 | 52.12 | 52.28 | 3,465,827 | -0.11(-0.21%) |
Jul 17, 2013 | 52.07 | 52.41 | 51.98 | 52.39 | 2,774,425 | +0.36(+0.69%) |
Jul 16, 2013 | 52.31 | 52.41 | 51.98 | 52.03 | 3,000,037 | -0.20(-0.39%) |
Jul 15, 2013 | 52.32 | 52.44 | 52.08 | 52.23 | 2,973,189 | -0.15(-0.29%) |
Jul 12, 2013 | 51.87 | 52.38 | 51.76 | 52.38 | 3,757,493 | -0.01(-0.01%) |
Jul 11, 2013 | 52.29 | 52.65 | 52.05 | 52.39 | 4,487,119 | +0.39(+0.75%) |
Jul 10, 2013 | 51.84 | 52.14 | 51.55 | 52.00 | 3,634,018 | +0.19(+0.36%) |
Jul 09, 2013 | 51.41 | 51.95 | 51.38 | 51.81 | 5,443,205 | +0.43(+0.83%) |
Jul 08, 2013 | 50.86 | 51.41 | 50.78 | 51.38 | 5,185,401 | +0.67(+1.32%) |
Jul 05, 2013 | 50.43 | 50.86 | 50.27 | 50.71 | 3,161,792 | +0.63(+1.25%) |
Jul 03, 2013 | 49.94 | 50.13 | 49.78 | 50.08 | 2,203,147 | -0.13(-0.26%) |
Jul 02, 2013 | 50.08 | 50.79 | 50.02 | 50.21 | 4,381,524 | +0.17(+0.33%) |