Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 49.60 | 49.62 | 49.08 | 49.08 | 14,895,973 | -0.71(-1.42%) |
Jul 30, 2014 | 49.65 | 49.96 | 49.64 | 49.79 | 11,217,257 | +0.13(+0.26%) |
Jul 29, 2014 | 49.86 | 50.17 | 49.62 | 49.66 | 11,371,984 | -0.17(-0.34%) |
Jul 28, 2014 | 49.87 | 49.99 | 49.57 | 49.82 | 11,184,288 | -0.13(-0.26%) |
Jul 25, 2014 | 49.79 | 50.40 | 49.15 | 49.95 | 29,592,598 | -1.85(-3.58%) |
Jul 24, 2014 | 51.96 | 52.06 | 51.59 | 51.80 | 12,831,215 | +0.36(+0.70%) |
Jul 23, 2014 | 51.51 | 51.76 | 51.33 | 51.45 | 8,794,726 | -0.01(-0.03%) |
Jul 22, 2014 | 51.38 | 51.77 | 51.31 | 51.46 | 8,257,115 | +0.47(+0.93%) |
Jul 21, 2014 | 51.06 | 51.20 | 50.82 | 50.99 | 6,630,439 | -0.23(-0.44%) |
Jul 18, 2014 | 50.98 | 51.61 | 50.92 | 51.21 | 11,913,877 | +0.54(+1.06%) |
Jul 17, 2014 | 51.62 | 51.63 | 50.66 | 50.67 | 10,533,850 | -1.11(-2.15%) |
Jul 16, 2014 | 51.85 | 51.90 | 51.42 | 51.79 | 9,515,703 | +0.21(+0.40%) |
Jul 15, 2014 | 51.56 | 52.27 | 51.38 | 51.58 | 11,717,194 | +0.17(+0.34%) |
Jul 14, 2014 | 50.88 | 51.72 | 50.62 | 51.41 | 14,743,753 | +0.94(+1.86%) |
Jul 11, 2014 | 50.23 | 50.48 | 49.86 | 50.47 | 6,144,106 | +0.34(+0.68%) |
Jul 10, 2014 | 49.73 | 50.44 | 49.46 | 50.13 | 9,174,909 | -0.14(-0.29%) |
Jul 09, 2014 | 50.12 | 50.30 | 49.89 | 50.27 | 5,554,883 | +0.21(+0.42%) |
Jul 08, 2014 | 50.42 | 50.44 | 49.57 | 50.06 | 13,059,500 | -0.34(-0.68%) |
Jul 07, 2014 | 50.34 | 50.60 | 50.15 | 50.41 | 7,107,876 | +0.05(+0.11%) |
Jul 03, 2014 | 50.08 | 50.36 | 50.36 | 50.36 | 23,955,900 | +0.39(+0.78%) |
Jul 02, 2014 | 49.98 | 50.12 | 49.83 | 49.97 | 6,201,042 | +0.14(+0.28%) |
Jul 01, 2014 | 49.29 | 50.09 | 49.27 | 49.83 | 11,807,762 | +0.82(+1.68%) |
Jun 30, 2014 | 48.53 | 49.25 | 48.49 | 49.01 | 10,707,917 | +0.33(+0.68%) |
Jun 27, 2014 | 48.40 | 48.82 | 48.34 | 48.67 | 13,932,242 | +0.07(+0.15%) |
Jun 26, 2014 | 48.80 | 48.81 | 48.27 | 48.60 | 9,223,374 | -0.02(-0.05%) |
Jun 25, 2014 | 48.22 | 48.96 | 48.22 | 48.62 | 8,849,972 | +0.30(+0.61%) |
Jun 24, 2014 | 48.67 | 48.98 | 48.23 | 48.33 | 14,070,033 | -0.39(-0.80%) |
Jun 23, 2014 | 48.61 | 48.80 | 48.42 | 48.72 | 15,871,128 | -0.00(-0.01%) |
Jun 20, 2014 | 49.19 | 49.33 | 48.63 | 48.72 | 19,747,882 | -0.19(-0.39%) |
Jun 19, 2014 | 49.18 | 49.34 | 48.38 | 48.92 | 16,479,803 | -0.22(-0.44%) |
Jun 18, 2014 | 48.95 | 49.13 | 48.62 | 49.13 | 11,077,686 | +0.10(+0.21%) |
Jun 17, 2014 | 48.87 | 49.29 | 48.82 | 49.03 | 6,150,900 | +0.13(+0.27%) |
Jun 16, 2014 | 49.05 | 49.07 | 48.83 | 48.90 | 8,490,337 | -0.24(-0.50%) |
Jun 13, 2014 | 49.28 | 49.32 | 49.04 | 49.14 | 7,615,965 | -0.11(-0.23%) |
Jun 12, 2014 | 49.40 | 49.58 | 49.13 | 49.25 | 6,683,544 | -0.21(-0.43%) |
Jun 11, 2014 | 49.54 | 49.75 | 49.33 | 49.46 | 7,264,078 | -0.37(-0.73%) |
Jun 10, 2014 | 49.54 | 49.95 | 49.48 | 49.83 | 7,334,828 | +0.29(+0.59%) |
Jun 06, 2014 | 49.43 | 49.63 | 49.22 | 49.54 | 10,752,246 | +0.18(+0.37%) |
Jun 05, 2014 | 49.33 | 49.42 | 48.99 | 49.36 | 7,091,632 | +0.18(+0.37%) |
Jun 04, 2014 | 49.11 | 49.17 | 48.73 | 49.17 | 13,532,809 | +0.03(+0.05%) |
Jun 03, 2014 | 49.55 | 49.59 | 49.03 | 49.15 | 9,666,775 | -0.51(-1.03%) |
Jun 02, 2014 | 50.09 | 50.16 | 49.50 | 49.66 | 6,771,205 | -0.30(-0.61%) |
May 30, 2014 | 50.21 | 50.23 | 49.62 | 49.96 | 6,602,861 | +0.04(+0.07%) |
May 29, 2014 | 49.77 | 49.93 | 49.66 | 49.93 | 5,646,753 | +0.20(+0.41%) |
May 28, 2014 | 49.89 | 49.89 | 49.54 | 49.73 | 7,763,954 | -0.16(-0.33%) |
May 27, 2014 | 49.54 | 49.89 | 49.50 | 49.89 | 10,401,628 | +0.57(+1.15%) |
May 23, 2014 | 48.84 | 49.32 | 49.32 | 49.32 | 47,801,732 | +0.52(+1.06%) |
May 22, 2014 | 48.87 | 48.91 | 48.54 | 48.80 | 5,328,038 | -0.06(-0.12%) |
May 21, 2014 | 48.57 | 49.00 | 48.51 | 48.86 | 9,749,242 | +0.51(+1.05%) |
May 20, 2014 | 48.92 | 48.92 | 48.24 | 48.36 | 9,394,801 | -0.57(-1.16%) |
May 19, 2014 | 48.70 | 49.07 | 48.57 | 48.92 | 7,566,824 | +0.13(+0.26%) |
May 16, 2014 | 48.28 | 48.86 | 48.28 | 48.80 | 13,204,110 | +0.55(+1.14%) |
May 15, 2014 | 48.61 | 48.77 | 48.01 | 48.25 | 13,635,670 | -0.56(-1.15%) |
May 14, 2014 | 49.12 | 49.28 | 48.81 | 48.81 | 7,348,802 | -0.42(-0.85%) |
May 13, 2014 | 49.21 | 49.37 | 49.07 | 49.23 | 7,676,261 | +0.08(+0.17%) |
May 12, 2014 | 49.00 | 49.32 | 48.99 | 49.14 | 9,400,873 | +0.21(+0.42%) |
May 09, 2014 | 48.79 | 48.95 | 48.32 | 48.94 | 12,703,140 | -0.02(-0.04%) |
May 08, 2014 | 48.50 | 49.24 | 48.43 | 48.96 | 15,721,578 | +0.51(+1.05%) |
May 07, 2014 | 48.05 | 48.52 | 47.46 | 48.45 | 15,839,244 | +0.78(+1.63%) |
May 06, 2014 | 47.98 | 48.06 | 47.63 | 47.67 | 11,197,364 | -0.41(-0.85%) |
May 05, 2014 | 47.30 | 48.26 | 47.12 | 48.08 | 14,846,484 | +0.63(+1.33%) |
May 02, 2014 | 47.76 | 48.08 | 47.36 | 47.45 | 11,748,676 | -0.39(-0.81%) |
May 01, 2014 | 47.38 | 48.12 | 47.21 | 47.84 | 15,323,811 | +0.81(+1.72%) |
Apr 30, 2014 | 46.95 | 47.27 | 46.87 | 47.03 | 13,076,443 | -0.01(-0.03%) |
Apr 29, 2014 | 46.87 | 47.37 | 46.84 | 47.05 | 13,740,817 | +0.29(+0.62%) |
Apr 28, 2014 | 46.31 | 46.88 | 46.20 | 46.76 | 26,108,326 | +0.58(+1.25%) |
Apr 25, 2014 | 46.43 | 47.31 | 46.09 | 46.18 | 41,195,660 | -2.43(-5.00%) |
Apr 24, 2014 | 48.70 | 48.86 | 48.19 | 48.61 | 13,900,218 | +0.13(+0.28%) |
Apr 23, 2014 | 48.82 | 48.82 | 48.28 | 48.48 | 9,489,742 | -0.27(-0.55%) |
Apr 22, 2014 | 48.60 | 48.88 | 48.41 | 48.74 | 10,550,268 | +0.20(+0.40%) |
Apr 21, 2014 | 48.51 | 48.63 | 48.38 | 48.55 | 10,782,672 | +0.27(+0.57%) |
Apr 17, 2014 | 48.83 | 48.27 | 48.27 | 48.27 | 57,569,040 | -0.33(-0.67%) |
Apr 16, 2014 | 48.05 | 48.65 | 47.70 | 48.60 | 17,037,424 | +1.23(+2.60%) |
Apr 15, 2014 | 47.32 | 47.57 | 46.24 | 47.37 | 20,654,792 | +0.71(+1.51%) |
Apr 14, 2014 | 46.38 | 46.88 | 45.97 | 46.66 | 22,531,236 | +1.02(+2.23%) |
Apr 11, 2014 | 46.25 | 46.43 | 45.23 | 45.65 | 32,244,358 | -1.14(-2.44%) |
Apr 10, 2014 | 48.35 | 48.53 | 46.46 | 46.79 | 21,960,068 | -1.39(-2.89%) |
Apr 09, 2014 | 47.49 | 48.23 | 47.04 | 48.18 | 20,614,218 | +1.15(+2.44%) |
Apr 08, 2014 | 47.08 | 47.80 | 46.89 | 47.03 | 23,413,152 | -0.19(-0.40%) |
Apr 07, 2014 | 48.00 | 48.15 | 46.66 | 47.22 | 43,208,084 | -1.00(-2.07%) |
Apr 04, 2014 | 50.04 | 50.07 | 47.76 | 48.22 | 26,367,916 | -1.70(-3.40%) |
Apr 03, 2014 | 50.09 | 50.21 | 49.53 | 49.91 | 15,303,840 | +0.08(+0.16%) |
Apr 02, 2014 | 49.86 | 50.26 | 49.53 | 49.83 | 10,060,771 | -0.01(-0.02%) |
Apr 01, 2014 | 50.39 | 50.64 | 49.81 | 49.84 | 9,789,382 | -0.27(-0.54%) |
Mar 31, 2014 | 49.40 | 50.11 | 49.14 | 50.11 | 12,510,803 | +0.88(+1.78%) |
Mar 28, 2014 | 49.79 | 50.22 | 48.87 | 49.23 | 16,100,123 | -0.85(-1.71%) |
Mar 27, 2014 | 49.88 | 50.18 | 49.46 | 50.09 | 11,287,939 | +0.02(+0.04%) |
Mar 26, 2014 | 51.06 | 51.11 | 50.07 | 50.07 | 11,434,752 | -0.63(-1.25%) |
Mar 25, 2014 | 51.58 | 51.78 | 50.70 | 50.70 | 12,567,691 | -0.55(-1.06%) |
Mar 24, 2014 | 52.32 | 52.52 | 50.86 | 51.24 | 19,628,924 | -0.61(-1.17%) |
Mar 21, 2014 | 51.76 | 54.01 | 51.00 | 51.85 | 41,029,028 | +0.36(+0.70%) |
Mar 20, 2014 | 52.03 | 52.03 | 51.28 | 51.49 | 12,804,726 | -0.46(-0.89%) |
Mar 19, 2014 | 52.60 | 52.72 | 51.53 | 51.96 | 8,464,587 | -0.60(-1.14%) |
Mar 18, 2014 | 52.14 | 52.64 | 51.83 | 52.56 | 8,911,626 | +0.61(+1.18%) |
Mar 17, 2014 | 51.53 | 51.97 | 51.39 | 51.95 | 9,476,728 | +0.70(+1.36%) |
Mar 14, 2014 | 51.21 | 51.52 | 50.74 | 51.25 | 14,750,111 | -0.00(-0.00%) |
Mar 13, 2014 | 52.62 | 52.81 | 51.17 | 51.25 | 12,902,168 | -1.23(-2.35%) |
Mar 12, 2014 | 52.49 | 52.85 | 52.30 | 52.49 | 10,117,319 | -0.25(-0.48%) |
Mar 11, 2014 | 52.45 | 53.02 | 52.15 | 52.74 | 11,913,853 | +0.39(+0.75%) |
Mar 10, 2014 | 52.35 | 52.55 | 52.17 | 52.35 | 7,915,881 | -0.01(-0.03%) |
Mar 07, 2014 | 52.22 | 52.40 | 51.89 | 52.36 | 9,661,880 | +0.39(+0.76%) |
Mar 06, 2014 | 51.94 | 52.48 | 51.84 | 51.97 | 9,820,781 | +0.24(+0.47%) |
Mar 05, 2014 | 52.38 | 52.42 | 51.60 | 51.72 | 12,146,318 | -0.62(-1.19%) |
Mar 04, 2014 | 52.27 | 52.46 | 51.67 | 52.35 | 16,029,320 | +0.94(+1.83%) |
Mar 03, 2014 | 51.82 | 52.01 | 50.98 | 51.40 | 17,684,598 | -1.04(-1.99%) |
Feb 28, 2014 | 52.57 | 52.93 | 51.23 | 52.45 | 15,084,708 | -0.08(-0.15%) |
Feb 27, 2014 | 52.51 | 52.88 | 52.37 | 52.53 | 8,720,064 | +0.04(+0.08%) |
Feb 26, 2014 | 52.75 | 52.90 | 52.29 | 52.49 | 11,213,948 | -0.23(-0.44%) |
Feb 25, 2014 | 52.51 | 53.03 | 52.35 | 52.72 | 12,211,133 | +0.21(+0.41%) |
Feb 24, 2014 | 51.95 | 52.80 | 51.85 | 52.51 | 11,709,062 | +0.66(+1.27%) |
Feb 21, 2014 | 51.94 | 52.15 | 51.76 | 51.85 | 9,840,666 | -0.02(-0.04%) |
Feb 20, 2014 | 52.04 | 52.22 | 51.67 | 51.87 | 9,482,001 | -0.10(-0.19%) |
Feb 19, 2014 | 52.43 | 52.88 | 51.92 | 51.97 | 10,038,526 | -0.51(-0.96%) |
Feb 18, 2014 | 52.57 | 53.04 | 52.38 | 52.48 | 14,458,436 | +0.01(+0.03%) |
Feb 14, 2014 | 52.06 | 52.46 | 52.46 | 52.46 | 54,631,140 | +0.45(+0.87%) |
Feb 13, 2014 | 51.73 | 52.17 | 51.64 | 52.01 | 14,171,409 | -0.03(-0.05%) |
Feb 12, 2014 | 51.87 | 52.21 | 51.74 | 52.04 | 15,777,897 | +0.52(+1.01%) |
Feb 11, 2014 | 51.24 | 51.65 | 50.99 | 51.52 | 10,583,065 | +0.41(+0.81%) |
Feb 10, 2014 | 51.42 | 51.47 | 50.98 | 51.11 | 11,130,538 | -0.29(-0.55%) |
Feb 07, 2014 | 51.02 | 51.44 | 50.62 | 51.39 | 13,572,802 | +0.64(+1.26%) |
Feb 06, 2014 | 50.07 | 50.75 | 50.00 | 50.75 | 13,723,509 | +0.79(+1.58%) |
Feb 05, 2014 | 49.41 | 50.22 | 49.38 | 49.96 | 14,586,296 | +0.25(+0.50%) |
Feb 04, 2014 | 49.63 | 50.02 | 48.98 | 49.71 | 16,089,694 | +0.25(+0.50%) |
Feb 03, 2014 | 50.17 | 50.48 | 49.14 | 49.47 | 23,367,070 | -0.45(-0.91%) |
Jan 31, 2014 | 50.08 | 50.72 | 49.85 | 49.92 | 26,401,986 | -1.26(-2.47%) |
Jan 30, 2014 | 52.31 | 52.37 | 50.12 | 51.18 | 21,578,726 | +0.87(+1.73%) |
Jan 29, 2014 | 50.77 | 51.15 | 50.17 | 50.31 | 18,123,070 | -0.89(-1.74%) |
Jan 28, 2014 | 50.43 | 51.53 | 50.38 | 51.20 | 19,241,242 | +1.10(+2.19%) |
Jan 27, 2014 | 51.46 | 51.46 | 49.85 | 50.10 | 20,995,010 | -1.17(-2.27%) |
Jan 24, 2014 | 52.46 | 52.59 | 51.27 | 51.27 | 17,364,352 | -1.62(-3.07%) |
Jan 23, 2014 | 53.68 | 53.84 | 52.75 | 52.89 | 14,739,265 | -1.10(-2.03%) |
Jan 22, 2014 | 53.85 | 54.18 | 53.69 | 53.99 | 7,825,788 | +0.25(+0.46%) |
Jan 21, 2014 | 54.31 | 54.57 | 53.49 | 53.74 | 21,307,408 | -0.06(-0.11%) |
Jan 17, 2014 | 51.45 | 53.80 | 53.80 | 53.80 | 165,476,544 | +2.41(+4.69%) |
Jan 16, 2014 | 51.72 | 51.85 | 51.28 | 51.39 | 14,575,797 | -0.46(-0.89%) |
Jan 15, 2014 | 51.59 | 52.11 | 51.40 | 51.85 | 12,174,599 | +0.26(+0.50%) |
Jan 14, 2014 | 50.69 | 51.59 | 50.66 | 51.59 | 11,706,083 | +0.87(+1.71%) |
Jan 13, 2014 | 51.45 | 51.95 | 50.66 | 50.72 | 14,621,092 | -0.52(-1.01%) |
Jan 10, 2014 | 51.41 | 51.61 | 50.98 | 51.24 | 6,938,195 | -0.18(-0.35%) |
Jan 09, 2014 | 51.80 | 52.03 | 51.36 | 51.42 | 9,046,485 | -0.07(-0.14%) |
Jan 08, 2014 | 51.31 | 51.67 | 51.13 | 51.49 | 9,134,198 | +0.16(+0.32%) |
Jan 07, 2014 | 51.15 | 51.47 | 51.09 | 51.33 | 8,822,918 | +0.39(+0.76%) |
Jan 06, 2014 | 51.25 | 51.51 | 50.88 | 50.94 | 9,249,526 | -0.31(-0.60%) |
Jan 03, 2014 | 51.38 | 51.56 | 51.03 | 51.25 | 8,425,881 | +0.03(+0.07%) |
Jan 02, 2014 | 51.34 | 51.45 | 50.86 | 51.21 | 11,486,522 | -0.39(-0.75%) |
Dec 31, 2013 | 51.33 | 51.60 | 51.60 | 51.60 | 27,828,286 | +0.41(+0.80%) |
Dec 30, 2013 | 51.12 | 51.35 | 50.91 | 51.19 | 6,408,338 | +0.29(+0.56%) |
Dec 27, 2013 | 51.21 | 51.30 | 50.78 | 50.90 | 5,656,585 | -0.12(-0.24%) |
Dec 26, 2013 | 50.74 | 51.04 | 50.74 | 51.02 | 5,285,052 | +0.34(+0.67%) |
Dec 24, 2013 | 50.62 | 50.88 | 50.29 | 50.68 | 5,618,440 | +0.16(+0.32%) |
Dec 23, 2013 | 50.28 | 50.71 | 50.18 | 50.52 | 8,624,309 | +0.48(+0.95%) |
Dec 20, 2013 | 50.20 | 50.56 | 50.03 | 50.04 | 25,102,700 | -0.03(-0.05%) |
Dec 19, 2013 | 49.71 | 50.48 | 49.71 | 50.07 | 14,310,210 | +0.17(+0.34%) |
Dec 18, 2013 | 49.38 | 49.93 | 48.66 | 49.90 | 17,413,256 | +0.49(+0.98%) |
Dec 17, 2013 | 48.38 | 49.54 | 48.16 | 49.41 | 22,266,518 | +1.27(+2.65%) |
Dec 16, 2013 | 48.21 | 48.79 | 48.03 | 48.14 | 15,876,455 | +0.09(+0.19%) |
Dec 13, 2013 | 47.39 | 48.20 | 47.25 | 48.05 | 19,082,270 | +0.91(+1.93%) |
Dec 12, 2013 | 47.50 | 47.65 | 46.92 | 47.14 | 12,362,411 | -0.51(-1.08%) |
Dec 11, 2013 | 46.58 | 48.18 | 46.58 | 47.66 | 43,475,056 | +1.44(+3.12%) |
Dec 10, 2013 | 46.56 | 46.74 | 46.21 | 46.21 | 16,867,432 | -0.50(-1.07%) |
Dec 09, 2013 | 46.76 | 46.97 | 46.66 | 46.71 | 13,665,689 | -0.06(-0.14%) |
Dec 06, 2013 | 47.20 | 47.23 | 46.58 | 46.78 | 9,828,041 | +0.04(+0.08%) |
Dec 05, 2013 | 46.85 | 47.03 | 46.70 | 46.74 | 14,299,732 | -0.24(-0.51%) |
Dec 04, 2013 | 46.76 | 47.12 | 46.59 | 46.98 | 12,665,271 | +0.23(+0.49%) |
Dec 03, 2013 | 46.33 | 46.95 | 46.33 | 46.75 | 18,340,430 | -0.78(-1.65%) |
Dec 02, 2013 | 47.29 | 47.85 | 47.29 | 47.53 | 9,197,826 | +0.39(+0.82%) |
Nov 29, 2013 | 47.39 | 47.52 | 47.15 | 47.15 | 4,465,515 | -0.12(-0.26%) |
Nov 27, 2013 | 47.16 | 47.46 | 47.05 | 47.27 | 6,408,045 | +0.11(+0.23%) |
Nov 26, 2013 | 46.96 | 47.18 | 46.72 | 47.16 | 12,108,869 | +0.37(+0.79%) |
Nov 25, 2013 | 46.93 | 46.96 | 46.65 | 46.79 | 7,273,939 | -0.04(-0.09%) |
Nov 22, 2013 | 46.74 | 46.89 | 46.31 | 46.84 | 8,794,820 | +0.12(+0.25%) |
Nov 21, 2013 | 46.18 | 46.81 | 45.75 | 46.72 | 13,784,194 | +0.81(+1.76%) |
Nov 20, 2013 | 45.83 | 46.39 | 45.80 | 45.91 | 11,001,611 | +0.17(+0.37%) |
Nov 19, 2013 | 46.43 | 46.44 | 45.61 | 45.74 | 15,593,831 | -0.58(-1.26%) |
Nov 18, 2013 | 46.81 | 46.97 | 46.18 | 46.32 | 17,670,242 | -0.49(-1.04%) |
Nov 15, 2013 | 46.29 | 46.93 | 46.28 | 46.81 | 13,369,083 | +0.43(+0.92%) |
Nov 14, 2013 | 46.33 | 46.40 | 46.06 | 46.38 | 11,768,676 | +0.53(+1.15%) |
Nov 12, 2013 | 45.98 | 46.06 | 45.52 | 45.85 | 9,747,496 | -0.23(-0.50%) |
Nov 11, 2013 | 45.94 | 46.18 | 45.84 | 46.08 | 9,064,747 | +0.23(+0.49%) |
Nov 08, 2013 | 45.27 | 45.89 | 45.27 | 45.86 | 12,391,559 | +0.51(+1.12%) |
Nov 07, 2013 | 46.24 | 46.33 | 45.35 | 45.35 | 11,710,419 | -0.68(-1.47%) |
Nov 06, 2013 | 45.96 | 46.29 | 45.65 | 46.02 | 9,598,573 | +0.38(+0.84%) |
Nov 05, 2013 | 45.18 | 45.78 | 45.09 | 45.64 | 11,936,850 | +0.22(+0.48%) |
Nov 04, 2013 | 46.18 | 46.25 | 45.37 | 45.42 | 11,981,451 | -0.63(-1.38%) |
Nov 01, 2013 | 46.01 | 46.48 | 45.91 | 46.06 | 14,322,729 | +0.58(+1.27%) |
Oct 31, 2013 | 45.57 | 46.00 | 44.92 | 45.48 | 25,923,498 | -1.65(-3.51%) |
Oct 30, 2013 | 47.37 | 47.38 | 46.63 | 47.13 | 12,710,192 | -0.10(-0.21%) |
Oct 29, 2013 | 47.06 | 47.46 | 47.06 | 47.23 | 9,290,958 | +0.27(+0.57%) |
Oct 28, 2013 | 47.08 | 47.29 | 46.82 | 46.96 | 7,409,815 | +0.00(+0.01%) |
Oct 25, 2013 | 47.12 | 47.15 | 46.60 | 46.96 | 11,912,293 | +0.03(+0.07%) |
Oct 24, 2013 | 46.22 | 47.03 | 46.16 | 46.92 | 9,605,146 | +0.93(+2.02%) |
Oct 23, 2013 | 45.95 | 46.04 | 45.60 | 45.99 | 8,079,327 | -0.25(-0.55%) |
Oct 22, 2013 | 46.26 | 46.87 | 46.14 | 46.25 | 13,191,975 | -0.01(-0.03%) |
Oct 21, 2013 | 46.49 | 46.64 | 46.08 | 46.26 | 12,457,162 | -0.09(-0.20%) |
Oct 18, 2013 | 45.95 | 46.48 | 45.55 | 46.35 | 15,554,641 | +0.50(+1.09%) |
Oct 17, 2013 | 45.25 | 45.96 | 45.20 | 45.85 | 13,619,432 | +0.61(+1.35%) |
Oct 16, 2013 | 44.50 | 45.28 | 44.36 | 45.24 | 11,224,584 | +0.99(+2.23%) |
Oct 15, 2013 | 44.64 | 44.96 | 44.26 | 44.26 | 11,423,998 | -0.48(-1.07%) |
Oct 14, 2013 | 44.02 | 44.81 | 43.94 | 44.73 | 9,645,655 | +0.29(+0.65%) |
Oct 11, 2013 | 43.66 | 44.45 | 43.36 | 44.45 | 12,881,156 | +0.73(+1.68%) |
Oct 10, 2013 | 43.00 | 43.73 | 42.91 | 43.71 | 11,746,401 | +1.20(+2.82%) |
Oct 09, 2013 | 42.41 | 42.71 | 41.65 | 42.52 | 14,538,341 | +0.31(+0.72%) |
Oct 08, 2013 | 43.07 | 43.56 | 42.21 | 42.21 | 19,067,894 | -0.88(-2.04%) |
Oct 07, 2013 | 43.46 | 43.46 | 43.09 | 43.09 | 12,716,938 | -0.96(-2.18%) |
Oct 04, 2013 | 43.62 | 44.20 | 43.48 | 44.05 | 10,126,984 | +0.42(+0.97%) |
Oct 03, 2013 | 44.40 | 44.43 | 43.42 | 43.63 | 21,238,490 | -0.73(-1.65%) |
Oct 02, 2013 | 44.38 | 44.63 | 44.17 | 44.36 | 9,381,958 | -0.32(-0.72%) |
Oct 01, 2013 | 44.24 | 44.77 | 43.95 | 44.68 | 10,108,178 | +0.04(+0.09%) |
Sep 27, 2013 | 44.40 | 44.80 | 44.36 | 44.64 | 7,846,850 | -0.12(-0.26%) |
Sep 26, 2013 | 44.50 | 44.98 | 44.32 | 44.76 | 10,081,986 | +0.46(+1.04%) |
Sep 25, 2013 | 44.69 | 44.86 | 44.10 | 44.30 | 11,444,659 | -0.41(-0.92%) |
Sep 24, 2013 | 45.38 | 45.51 | 44.54 | 44.71 | 16,199,401 | -0.67(-1.48%) |
Sep 23, 2013 | 45.78 | 46.45 | 45.33 | 45.38 | 21,039,608 | -0.60(-1.30%) |
Sep 20, 2013 | 45.16 | 45.98 | 44.83 | 45.98 | 62,406,920 | +0.95(+2.12%) |
Sep 19, 2013 | 44.99 | 45.79 | 44.87 | 45.03 | 14,956,060 | +0.25(+0.55%) |
Sep 18, 2013 | 44.04 | 44.86 | 43.98 | 44.78 | 11,248,018 | +0.47(+1.07%) |
Sep 17, 2013 | 43.78 | 44.38 | 43.60 | 44.31 | 11,242,470 | +0.51(+1.17%) |
Sep 16, 2013 | 44.14 | 44.14 | 43.68 | 43.79 | 12,316,438 | +0.09(+0.20%) |
Sep 13, 2013 | 42.90 | 43.78 | 42.83 | 43.71 | 17,736,596 | +0.91(+2.13%) |
Sep 12, 2013 | 43.11 | 43.43 | 42.80 | 42.80 | 15,166,245 | -0.29(-0.67%) |
Sep 11, 2013 | 42.78 | 43.14 | 42.30 | 43.08 | 11,898,338 | +0.40(+0.93%) |
Sep 10, 2013 | 42.18 | 42.70 | 41.93 | 42.69 | 21,061,518 | +1.40(+3.38%) |
Sep 09, 2013 | 41.00 | 41.31 | 41.00 | 41.29 | 11,531,308 | +0.43(+1.06%) |
Sep 06, 2013 | 40.77 | 41.14 | 40.48 | 40.86 | 7,240,390 | +0.11(+0.26%) |
Sep 05, 2013 | 40.73 | 40.86 | 40.52 | 40.75 | 8,007,250 | +0.00(+0.01%) |
Sep 04, 2013 | 40.91 | 41.14 | 40.53 | 40.74 | 10,543,337 | -0.19(-0.47%) |
Sep 03, 2013 | 40.71 | 41.26 | 40.53 | 40.94 | 13,550,136 | +0.60(+1.49%) |
Aug 30, 2013 | 40.56 | 40.59 | 40.19 | 40.34 | 10,688,039 | -0.22(-0.54%) |
Aug 29, 2013 | 40.49 | 41.00 | 40.42 | 40.55 | 10,019,859 | +0.04(+0.09%) |
Aug 28, 2013 | 40.09 | 40.65 | 40.09 | 40.52 | 16,942,508 | +0.24(+0.60%) |
Aug 27, 2013 | 40.00 | 40.49 | 39.91 | 40.28 | 13,777,445 | -0.19(-0.47%) |
Aug 26, 2013 | 41.50 | 41.50 | 40.46 | 40.47 | 14,894,898 | -0.95(-2.29%) |
Aug 23, 2013 | 41.72 | 41.76 | 41.08 | 41.42 | 10,604,144 | +0.04(+0.10%) |
Aug 22, 2013 | 41.54 | 41.96 | 40.94 | 41.38 | 11,434,462 | +0.12(+0.30%) |
Aug 21, 2013 | 40.07 | 41.97 | 39.90 | 41.25 | 33,429,282 | +1.20(+2.98%) |
Aug 20, 2013 | 40.38 | 40.53 | 39.98 | 40.06 | 15,281,629 | -0.41(-1.01%) |
Aug 19, 2013 | 39.85 | 40.91 | 39.82 | 40.46 | 12,953,328 | +0.43(+1.07%) |
Aug 16, 2013 | 40.17 | 40.41 | 39.93 | 40.04 | 13,637,023 | -0.18(-0.46%) |
Aug 15, 2013 | 41.04 | 41.05 | 40.11 | 40.22 | 18,681,788 | -1.02(-2.48%) |
Aug 14, 2013 | 41.51 | 41.97 | 41.24 | 41.24 | 16,579,451 | -0.13(-0.31%) |
Aug 13, 2013 | 41.66 | 41.70 | 41.24 | 41.37 | 12,354,471 | -0.12(-0.29%) |
Aug 12, 2013 | 41.41 | 41.54 | 41.18 | 41.49 | 14,752,199 | -0.01(-0.03%) |
Aug 09, 2013 | 41.73 | 41.86 | 41.45 | 41.51 | 10,862,290 | -0.22(-0.54%) |
Aug 08, 2013 | 42.11 | 42.14 | 41.53 | 41.73 | 10,425,418 | -0.14(-0.34%) |
Aug 07, 2013 | 41.87 | 42.01 | 41.53 | 41.87 | 16,848,324 | -0.35(-0.82%) |
Aug 06, 2013 | 42.52 | 42.54 | 41.74 | 42.22 | 21,487,072 | -0.38(-0.89%) |
Aug 05, 2013 | 42.47 | 42.74 | 42.20 | 42.60 | 12,432,876 | +0.12(+0.29%) |
Aug 02, 2013 | 41.92 | 42.49 | 41.74 | 42.47 | 23,500,946 | +1.11(+2.70%) |