Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.93 | 46.01 | 45.55 | 46.00 | 3,154,843 | +0.01(+0.01%) |
Apr 29, 2014 | 46.49 | 46.54 | 45.92 | 45.99 | 4,983,520 | -0.42(-0.91%) |
Apr 28, 2014 | 46.65 | 46.65 | 46.00 | 46.41 | 6,408,820 | +0.01(+0.03%) |
Apr 25, 2014 | 45.77 | 46.52 | 45.69 | 46.40 | 6,516,905 | +0.53(+1.15%) |
Apr 24, 2014 | 46.29 | 46.30 | 45.27 | 45.88 | 3,941,681 | -0.01(-0.03%) |
Apr 23, 2014 | 47.58 | 47.61 | 44.97 | 45.89 | 12,670,105 | -0.40(-0.86%) |
Apr 22, 2014 | 45.54 | 46.38 | 45.46 | 46.29 | 7,780,051 | +0.88(+1.93%) |
Apr 21, 2014 | 45.08 | 45.46 | 44.89 | 45.41 | 4,475,700 | -0.20(-0.43%) |
Apr 17, 2014 | 45.79 | 45.61 | 45.61 | 45.61 | 4,345,653 | -0.31(-0.68%) |
Apr 16, 2014 | 45.57 | 45.93 | 45.30 | 45.92 | 4,307,153 | +0.83(+1.84%) |
Apr 15, 2014 | 45.20 | 45.56 | 44.66 | 45.09 | 4,184,404 | +0.02(+0.05%) |
Apr 14, 2014 | 44.71 | 45.14 | 44.67 | 45.06 | 4,263,663 | +0.63(+1.43%) |
Apr 11, 2014 | 44.75 | 44.88 | 44.40 | 44.43 | 4,223,025 | -0.49(-1.09%) |
Apr 10, 2014 | 45.85 | 45.95 | 44.65 | 44.92 | 5,549,265 | -0.97(-2.11%) |
Apr 09, 2014 | 45.47 | 46.04 | 45.41 | 45.89 | 5,754,985 | +0.52(+1.15%) |
Apr 08, 2014 | 44.55 | 45.56 | 44.42 | 45.37 | 7,626,004 | +0.64(+1.44%) |
Apr 07, 2014 | 44.74 | 45.00 | 44.37 | 44.73 | 5,520,943 | -0.12(-0.28%) |
Apr 04, 2014 | 45.67 | 45.70 | 44.66 | 44.85 | 4,386,764 | -0.59(-1.31%) |
Apr 03, 2014 | 46.06 | 46.13 | 45.26 | 45.45 | 4,616,076 | -0.40(-0.87%) |
Apr 02, 2014 | 46.32 | 46.32 | 45.38 | 45.84 | 6,434,336 | +0.62(+1.38%) |
Apr 01, 2014 | 44.89 | 45.33 | 44.89 | 45.22 | 4,594,425 | +0.40(+0.89%) |
Mar 31, 2014 | 44.55 | 44.92 | 44.30 | 44.82 | 5,513,490 | +0.71(+1.60%) |
Mar 28, 2014 | 43.69 | 44.26 | 43.64 | 44.11 | 3,829,799 | +0.59(+1.37%) |
Mar 27, 2014 | 43.97 | 44.07 | 42.94 | 43.52 | 6,563,221 | -0.58(-1.31%) |
Mar 26, 2014 | 44.01 | 44.38 | 43.93 | 44.10 | 5,606,818 | +0.23(+0.53%) |
Mar 25, 2014 | 44.55 | 44.57 | 43.74 | 43.86 | 4,743,644 | -0.45(-1.01%) |
Mar 24, 2014 | 44.72 | 44.76 | 44.10 | 44.31 | 3,502,740 | -0.44(-0.98%) |
Mar 21, 2014 | 45.18 | 45.60 | 44.73 | 44.75 | 5,013,544 | +0.01(+0.03%) |
Mar 20, 2014 | 44.28 | 44.92 | 44.10 | 44.74 | 4,846,675 | +0.62(+1.41%) |
Mar 19, 2014 | 44.76 | 44.91 | 43.80 | 44.11 | 3,326,749 | -0.51(-1.15%) |
Mar 18, 2014 | 44.70 | 45.01 | 44.55 | 44.63 | 3,260,107 | -0.04(-0.08%) |
Mar 17, 2014 | 44.84 | 45.06 | 44.55 | 44.66 | 5,369,119 | +0.02(+0.05%) |
Mar 14, 2014 | 44.83 | 45.30 | 44.61 | 44.64 | 5,589,906 | -0.45(-0.99%) |
Mar 13, 2014 | 45.92 | 46.08 | 44.95 | 45.08 | 3,946,771 | -0.77(-1.67%) |
Mar 12, 2014 | 45.79 | 45.98 | 45.68 | 45.85 | 3,344,168 | -0.12(-0.27%) |
Mar 11, 2014 | 45.99 | 46.34 | 45.78 | 45.97 | 3,929,828 | -0.04(-0.09%) |
Mar 10, 2014 | 45.71 | 46.04 | 45.50 | 46.02 | 4,070,015 | +0.14(+0.31%) |
Mar 07, 2014 | 46.00 | 46.19 | 45.49 | 45.87 | 4,978,242 | -0.08(-0.17%) |
Mar 06, 2014 | 45.04 | 46.22 | 45.04 | 45.95 | 8,853,220 | +1.47(+3.32%) |
Mar 05, 2014 | 44.55 | 44.57 | 44.19 | 44.48 | 3,249,518 | +0.10(+0.23%) |
Mar 04, 2014 | 44.29 | 44.52 | 44.21 | 44.38 | 4,482,933 | +0.61(+1.40%) |
Mar 03, 2014 | 43.60 | 43.85 | 43.22 | 43.76 | 4,068,799 | -0.28(-0.63%) |
Feb 28, 2014 | 43.89 | 44.20 | 43.64 | 44.04 | 3,995,876 | +0.17(+0.39%) |
Feb 27, 2014 | 43.63 | 44.10 | 43.63 | 43.87 | 3,603,539 | +0.24(+0.55%) |
Feb 26, 2014 | 43.61 | 43.84 | 43.42 | 43.63 | 4,238,483 | +0.07(+0.15%) |
Feb 25, 2014 | 43.40 | 43.88 | 43.12 | 43.57 | 3,799,340 | +0.18(+0.42%) |
Feb 24, 2014 | 43.25 | 43.62 | 43.25 | 43.38 | 3,026,721 | +0.07(+0.16%) |
Feb 21, 2014 | 43.36 | 43.53 | 43.03 | 43.31 | 3,531,855 | -0.08(-0.18%) |
Feb 20, 2014 | 43.34 | 43.59 | 43.07 | 43.39 | 3,338,964 | +0.10(+0.22%) |
Feb 19, 2014 | 43.72 | 44.03 | 43.26 | 43.29 | 3,776,841 | -0.25(-0.57%) |
Feb 18, 2014 | 43.64 | 43.84 | 43.38 | 43.54 | 4,727,211 | -0.11(-0.25%) |
Feb 14, 2014 | 43.70 | 43.65 | 43.65 | 43.65 | 4,867,897 | -0.24(-0.54%) |
Feb 13, 2014 | 43.43 | 43.93 | 43.32 | 43.89 | 3,721,660 | +0.18(+0.42%) |
Feb 12, 2014 | 43.60 | 43.85 | 43.54 | 43.70 | 5,102,790 | +0.18(+0.41%) |
Feb 11, 2014 | 43.37 | 43.77 | 43.22 | 43.53 | 6,032,406 | +0.27(+0.62%) |
Feb 10, 2014 | 42.81 | 43.28 | 42.61 | 43.26 | 6,102,270 | +0.61(+1.44%) |
Feb 07, 2014 | 42.56 | 43.07 | 42.48 | 42.65 | 4,806,940 | +0.33(+0.79%) |
Feb 06, 2014 | 42.03 | 42.72 | 41.94 | 42.31 | 5,635,614 | +0.37(+0.89%) |
Feb 05, 2014 | 42.66 | 42.66 | 41.52 | 41.94 | 9,567,105 | -0.90(-2.11%) |
Feb 04, 2014 | 42.56 | 43.15 | 41.94 | 42.84 | 23,795,452 | +3.51(+8.92%) |
Feb 03, 2014 | 40.05 | 40.46 | 39.14 | 39.33 | 10,417,632 | -0.59(-1.47%) |
Jan 31, 2014 | 39.32 | 40.18 | 39.14 | 39.92 | 9,077,730 | +0.33(+0.83%) |
Jan 30, 2014 | 39.74 | 39.82 | 39.34 | 39.60 | 7,350,271 | +0.05(+0.14%) |
Jan 29, 2014 | 40.28 | 40.38 | 39.16 | 39.54 | 11,569,999 | -1.00(-2.48%) |
Jan 28, 2014 | 40.48 | 40.78 | 40.34 | 40.55 | 5,250,090 | +0.21(+0.53%) |
Jan 27, 2014 | 40.90 | 40.97 | 39.87 | 40.33 | 7,846,845 | -0.58(-1.42%) |
Jan 24, 2014 | 41.21 | 41.49 | 40.92 | 40.92 | 7,054,741 | -0.58(-1.40%) |
Jan 23, 2014 | 41.94 | 42.02 | 41.21 | 41.50 | 7,807,367 | -0.92(-2.16%) |
Jan 22, 2014 | 42.58 | 42.76 | 42.28 | 42.41 | 5,291,312 | +0.11(+0.27%) |
Jan 21, 2014 | 43.23 | 43.32 | 42.21 | 42.30 | 6,144,337 | -0.56(-1.32%) |
Jan 17, 2014 | 43.06 | 42.87 | 42.87 | 42.87 | 6,244,452 | -0.12(-0.28%) |
Jan 16, 2014 | 43.55 | 43.89 | 42.95 | 42.98 | 6,367,733 | -0.52(-1.19%) |
Jan 15, 2014 | 43.54 | 43.88 | 43.39 | 43.50 | 5,323,070 | +0.18(+0.43%) |
Jan 14, 2014 | 43.49 | 43.85 | 43.27 | 43.32 | 7,558,629 | -0.11(-0.25%) |
Jan 13, 2014 | 44.37 | 44.44 | 43.37 | 43.42 | 5,858,011 | -0.95(-2.15%) |
Jan 10, 2014 | 44.60 | 44.90 | 44.22 | 44.38 | 4,378,843 | -0.02(-0.04%) |
Jan 09, 2014 | 44.31 | 44.66 | 44.22 | 44.39 | 6,378,509 | -0.88(-1.93%) |
Jan 08, 2014 | 45.36 | 45.74 | 45.08 | 45.27 | 7,516,974 | -0.02(-0.04%) |
Jan 07, 2014 | 45.48 | 45.67 | 45.21 | 45.29 | 6,117,330 | +0.63(+1.40%) |
Jan 06, 2014 | 44.67 | 45.04 | 44.54 | 44.66 | 4,963,153 | -0.04(-0.08%) |
Jan 03, 2014 | 44.64 | 45.02 | 44.36 | 44.70 | 2,463,228 | +0.28(+0.63%) |
Jan 02, 2014 | 44.59 | 44.73 | 44.26 | 44.42 | 3,304,893 | -0.31(-0.69%) |
Dec 31, 2013 | 44.36 | 44.73 | 44.73 | 44.73 | 3,605,772 | +0.41(+0.92%) |
Dec 30, 2013 | 43.68 | 44.35 | 43.68 | 44.32 | 3,254,638 | +0.62(+1.42%) |
Dec 27, 2013 | 44.02 | 44.02 | 43.51 | 43.70 | 1,474,735 | -0.14(-0.32%) |
Dec 26, 2013 | 43.84 | 44.01 | 43.73 | 43.84 | 1,373,650 | +0.01(+0.01%) |
Dec 24, 2013 | 43.75 | 43.89 | 43.55 | 43.83 | 1,197,103 | +0.08(+0.18%) |
Dec 23, 2013 | 43.48 | 43.77 | 43.07 | 43.76 | 3,026,590 | +0.34(+0.79%) |
Dec 20, 2013 | 43.09 | 43.65 | 43.05 | 43.41 | 5,241,250 | +0.38(+0.88%) |
Dec 19, 2013 | 42.84 | 43.14 | 42.46 | 43.03 | 4,560,658 | +0.01(+0.03%) |
Dec 18, 2013 | 42.54 | 43.03 | 42.15 | 43.02 | 4,390,346 | +0.51(+1.20%) |
Dec 17, 2013 | 43.23 | 43.29 | 42.44 | 42.51 | 4,170,775 | -0.80(-1.86%) |
Dec 16, 2013 | 43.28 | 43.71 | 43.00 | 43.32 | 4,988,310 | +0.84(+1.98%) |
Dec 13, 2013 | 42.39 | 42.97 | 42.37 | 42.48 | 3,762,253 | +0.12(+0.29%) |
Dec 12, 2013 | 42.96 | 43.12 | 42.29 | 42.35 | 4,973,129 | -0.77(-1.78%) |
Dec 11, 2013 | 43.53 | 43.78 | 43.04 | 43.12 | 3,233,043 | -0.30(-0.69%) |
Dec 10, 2013 | 43.95 | 43.95 | 43.32 | 43.42 | 4,187,066 | -0.53(-1.20%) |
Dec 09, 2013 | 44.02 | 44.20 | 43.87 | 43.95 | 4,713,501 | -0.04(-0.09%) |
Dec 06, 2013 | 44.51 | 44.57 | 43.82 | 43.99 | 4,886,994 | -0.01(-0.03%) |
Dec 05, 2013 | 44.42 | 44.54 | 43.77 | 44.00 | 6,404,388 | -0.75(-1.68%) |
Dec 04, 2013 | 44.75 | 45.05 | 44.60 | 44.75 | 4,178,194 | +0.03(+0.07%) |
Dec 03, 2013 | 44.60 | 45.19 | 44.26 | 44.73 | 11,334,094 | -1.24(-2.70%) |
Dec 02, 2013 | 45.88 | 46.48 | 45.77 | 45.97 | 4,221,328 | +0.02(+0.04%) |
Nov 29, 2013 | 45.90 | 46.28 | 45.76 | 45.95 | 2,301,410 | +0.05(+0.12%) |
Nov 27, 2013 | 45.83 | 45.96 | 45.48 | 45.90 | 4,089,595 | -0.04(-0.08%) |
Nov 26, 2013 | 45.78 | 46.30 | 45.78 | 45.93 | 5,491,975 | -0.21(-0.46%) |
Nov 25, 2013 | 46.07 | 46.36 | 45.81 | 46.14 | 4,930,933 | -0.17(-0.37%) |
Nov 22, 2013 | 44.85 | 46.54 | 44.83 | 46.32 | 14,065,922 | +2.00(+4.51%) |
Nov 21, 2013 | 42.85 | 44.45 | 42.79 | 44.32 | 9,619,712 | +1.54(+3.60%) |
Nov 20, 2013 | 43.77 | 43.77 | 42.65 | 42.78 | 6,261,488 | -0.86(-1.98%) |
Nov 19, 2013 | 43.48 | 43.77 | 43.34 | 43.64 | 3,365,063 | +0.22(+0.50%) |
Nov 18, 2013 | 43.68 | 43.92 | 43.35 | 43.42 | 4,481,904 | -0.34(-0.77%) |
Nov 15, 2013 | 43.47 | 43.77 | 43.29 | 43.76 | 5,065,155 | +0.38(+0.87%) |
Nov 14, 2013 | 43.30 | 43.47 | 43.14 | 43.38 | 4,147,064 | +1.09(+2.59%) |
Nov 12, 2013 | 42.33 | 42.44 | 41.83 | 42.29 | 8,147,973 | -0.15(-0.35%) |
Nov 11, 2013 | 41.95 | 43.00 | 41.77 | 42.44 | 8,639,442 | +0.69(+1.66%) |
Nov 08, 2013 | 41.19 | 41.78 | 40.99 | 41.74 | 5,130,705 | +0.46(+1.10%) |
Nov 07, 2013 | 41.66 | 41.82 | 41.19 | 41.29 | 4,472,212 | -0.31(-0.75%) |
Nov 06, 2013 | 41.60 | 41.82 | 41.29 | 41.60 | 4,977,159 | +0.06(+0.14%) |
Nov 05, 2013 | 41.10 | 41.59 | 40.95 | 41.54 | 4,912,357 | +0.19(+0.46%) |
Nov 04, 2013 | 40.76 | 41.41 | 40.69 | 41.35 | 7,083,888 | +0.85(+2.09%) |
Nov 01, 2013 | 39.99 | 40.58 | 39.94 | 40.51 | 5,556,123 | +0.51(+1.27%) |
Oct 31, 2013 | 40.16 | 40.22 | 39.70 | 40.00 | 4,334,427 | -0.32(-0.79%) |
Oct 30, 2013 | 39.91 | 40.52 | 39.91 | 40.32 | 6,476,509 | +0.65(+1.64%) |
Oct 29, 2013 | 39.57 | 39.72 | 39.50 | 39.67 | 3,444,428 | +0.18(+0.45%) |
Oct 28, 2013 | 39.38 | 39.60 | 39.38 | 39.49 | 3,635,815 | +0.11(+0.29%) |
Oct 25, 2013 | 39.19 | 39.63 | 39.08 | 39.38 | 4,677,158 | +0.34(+0.86%) |
Oct 24, 2013 | 38.70 | 39.05 | 38.57 | 39.04 | 4,559,950 | +0.49(+1.27%) |
Oct 23, 2013 | 39.63 | 39.63 | 37.90 | 38.55 | 17,101,640 | -1.12(-2.83%) |
Oct 22, 2013 | 39.66 | 39.80 | 39.50 | 39.67 | 7,146,987 | +0.13(+0.33%) |
Oct 21, 2013 | 39.48 | 39.68 | 39.31 | 39.54 | 5,702,976 | +0.10(+0.26%) |
Oct 18, 2013 | 40.05 | 40.10 | 39.41 | 39.44 | 8,182,029 | -0.42(-1.05%) |
Oct 17, 2013 | 39.28 | 39.92 | 39.23 | 39.86 | 6,903,482 | +0.55(+1.40%) |
Oct 16, 2013 | 39.14 | 39.40 | 39.11 | 39.31 | 6,424,871 | +0.39(+1.00%) |
Oct 15, 2013 | 39.57 | 39.58 | 38.90 | 38.92 | 8,419,082 | -0.67(-1.70%) |
Oct 14, 2013 | 39.54 | 39.80 | 39.37 | 39.60 | 5,550,419 | -0.04(-0.09%) |
Oct 11, 2013 | 39.02 | 39.71 | 38.93 | 39.63 | 9,484,838 | +0.63(+1.61%) |
Oct 10, 2013 | 39.54 | 39.72 | 38.85 | 39.01 | 11,606,031 | -0.32(-0.81%) |
Oct 09, 2013 | 38.89 | 39.60 | 38.40 | 39.32 | 34,866,832 | -2.85(-6.76%) |
Oct 08, 2013 | 41.93 | 42.42 | 41.75 | 42.18 | 10,398,651 | +0.14(+0.34%) |
Oct 07, 2013 | 41.76 | 42.25 | 41.72 | 42.03 | 5,500,970 | -0.06(-0.14%) |
Oct 04, 2013 | 41.55 | 42.18 | 41.53 | 42.09 | 3,800,325 | +0.64(+1.55%) |
Oct 03, 2013 | 41.49 | 41.93 | 41.35 | 41.45 | 4,260,870 | -0.15(-0.37%) |
Oct 02, 2013 | 41.73 | 42.01 | 41.19 | 41.60 | 5,744,201 | -0.52(-1.23%) |
Oct 01, 2013 | 42.12 | 42.22 | 41.82 | 42.12 | 2,824,457 | +0.11(+0.27%) |
Sep 30, 2013 | 42.09 | 42.29 | 41.79 | 42.01 | 3,844,213 | -0.44(-1.03%) |
Sep 27, 2013 | 42.45 | 42.70 | 42.32 | 42.45 | 1,955,837 | -0.14(-0.33%) |
Sep 26, 2013 | 42.31 | 42.69 | 42.19 | 42.59 | 2,532,555 | +0.45(+1.08%) |
Sep 25, 2013 | 42.37 | 42.39 | 42.05 | 42.13 | 2,050,409 | -0.27(-0.64%) |
Sep 24, 2013 | 42.28 | 42.79 | 42.20 | 42.41 | 2,367,433 | +0.15(+0.35%) |
Sep 23, 2013 | 42.32 | 42.46 | 42.01 | 42.26 | 2,200,750 | -0.16(-0.39%) |
Sep 20, 2013 | 42.79 | 42.83 | 42.37 | 42.42 | 4,687,349 | -0.38(-0.88%) |
Sep 19, 2013 | 43.35 | 43.35 | 42.78 | 42.80 | 3,678,122 | -0.52(-1.21%) |
Sep 18, 2013 | 42.71 | 43.41 | 42.54 | 43.32 | 3,451,534 | +0.52(+1.21%) |
Sep 17, 2013 | 42.71 | 43.08 | 42.64 | 42.81 | 3,959,923 | +0.05(+0.12%) |
Sep 16, 2013 | 42.88 | 43.08 | 42.66 | 42.75 | 3,431,373 | +0.07(+0.17%) |
Sep 13, 2013 | 42.67 | 42.78 | 42.42 | 42.68 | 3,036,709 | +0.08(+0.19%) |
Sep 12, 2013 | 42.57 | 42.86 | 42.45 | 42.60 | 3,023,059 | +0.11(+0.25%) |
Sep 11, 2013 | 42.14 | 42.49 | 41.97 | 42.49 | 2,661,205 | +0.40(+0.95%) |
Sep 10, 2013 | 42.20 | 42.27 | 41.80 | 42.09 | 4,848,742 | +0.03(+0.07%) |
Sep 09, 2013 | 41.28 | 42.20 | 41.28 | 42.06 | 5,613,277 | +1.10(+2.69%) |
Sep 06, 2013 | 41.23 | 41.42 | 40.86 | 40.96 | 5,865,575 | -0.14(-0.33%) |
Sep 05, 2013 | 41.13 | 41.68 | 41.04 | 41.10 | 4,471,768 | +0.12(+0.30%) |
Sep 04, 2013 | 40.75 | 41.01 | 40.48 | 40.98 | 9,799,442 | -0.22(-0.53%) |
Sep 03, 2013 | 41.63 | 41.75 | 40.99 | 41.19 | 4,200,792 | -0.01(-0.03%) |
Aug 30, 2013 | 41.50 | 41.50 | 40.94 | 41.20 | 5,251,430 | -0.31(-0.75%) |
Aug 29, 2013 | 41.60 | 41.97 | 41.43 | 41.52 | 4,383,886 | -0.14(-0.32%) |
Aug 28, 2013 | 41.89 | 41.96 | 41.64 | 41.65 | 5,036,942 | -0.35(-0.83%) |
Aug 27, 2013 | 42.05 | 42.32 | 41.93 | 42.00 | 2,904,264 | -0.39(-0.92%) |
Aug 26, 2013 | 42.69 | 42.81 | 42.32 | 42.39 | 2,556,435 | -0.32(-0.74%) |
Aug 23, 2013 | 42.86 | 42.91 | 42.32 | 42.71 | 3,070,539 | -0.11(-0.25%) |
Aug 22, 2013 | 42.62 | 42.96 | 42.58 | 42.81 | 1,881,097 | +0.32(+0.75%) |
Aug 21, 2013 | 42.71 | 42.91 | 42.42 | 42.49 | 3,416,847 | -0.25(-0.59%) |
Aug 20, 2013 | 42.56 | 42.98 | 42.52 | 42.75 | 2,574,592 | +0.33(+0.78%) |
Aug 19, 2013 | 42.54 | 42.96 | 42.41 | 42.42 | 2,696,748 | -0.05(-0.11%) |
Aug 16, 2013 | 42.52 | 42.72 | 42.38 | 42.46 | 3,342,801 | -0.18(-0.43%) |
Aug 15, 2013 | 42.76 | 42.88 | 42.52 | 42.65 | 3,489,444 | -0.35(-0.81%) |
Aug 14, 2013 | 42.59 | 43.15 | 42.53 | 42.99 | 4,463,062 | +0.05(+0.12%) |
Aug 13, 2013 | 42.61 | 43.02 | 42.21 | 42.94 | 9,937,043 | -0.88(-2.01%) |
Aug 12, 2013 | 43.70 | 44.21 | 43.65 | 43.82 | 4,981,331 | +0.04(+0.09%) |
Aug 09, 2013 | 43.50 | 44.11 | 43.43 | 43.78 | 3,093,732 | +0.18(+0.40%) |
Aug 08, 2013 | 43.61 | 43.84 | 43.49 | 43.61 | 2,226,050 | +0.13(+0.30%) |
Aug 07, 2013 | 43.74 | 43.91 | 43.46 | 43.48 | 2,906,106 | -0.07(-0.16%) |
Aug 06, 2013 | 43.98 | 44.02 | 43.51 | 43.55 | 3,138,286 | -0.48(-1.10%) |
Aug 05, 2013 | 43.84 | 44.04 | 43.38 | 44.03 | 4,394,421 | +0.25(+0.58%) |
Aug 02, 2013 | 43.49 | 43.79 | 43.22 | 43.78 | 3,639,355 | +0.29(+0.66%) |
Aug 01, 2013 | 43.25 | 43.62 | 43.16 | 43.49 | 2,797,939 | +0.58(+1.34%) |
Jul 31, 2013 | 43.15 | 43.28 | 42.82 | 42.91 | 2,636,227 | -0.08(-0.18%) |
Jul 30, 2013 | 43.43 | 43.53 | 42.84 | 42.99 | 2,814,052 | -0.28(-0.64%) |
Jul 29, 2013 | 43.32 | 43.41 | 42.97 | 43.26 | 3,026,143 | -0.28(-0.65%) |
Jul 26, 2013 | 42.37 | 43.56 | 42.23 | 43.55 | 6,659,173 | +1.12(+2.64%) |
Jul 25, 2013 | 42.16 | 42.43 | 42.00 | 42.43 | 3,483,405 | +0.38(+0.91%) |
Jul 24, 2013 | 41.57 | 42.08 | 41.43 | 42.05 | 5,454,230 | +0.60(+1.45%) |
Jul 23, 2013 | 42.03 | 42.12 | 41.21 | 41.45 | 5,397,811 | -0.61(-1.46%) |
Jul 22, 2013 | 42.21 | 42.36 | 41.96 | 42.06 | 2,921,104 | -0.36(-0.85%) |
Jul 19, 2013 | 42.55 | 42.56 | 42.10 | 42.42 | 3,435,244 | -0.07(-0.17%) |
Jul 18, 2013 | 42.00 | 42.59 | 41.94 | 42.49 | 4,658,139 | +0.51(+1.21%) |
Jul 17, 2013 | 42.37 | 42.37 | 41.83 | 41.98 | 2,495,458 | -0.14(-0.32%) |
Jul 16, 2013 | 42.40 | 42.55 | 41.73 | 42.12 | 5,034,794 | -0.11(-0.26%) |
Jul 15, 2013 | 41.69 | 42.43 | 41.66 | 42.23 | 5,660,970 | +0.66(+1.59%) |
Jul 12, 2013 | 42.07 | 42.38 | 41.46 | 41.57 | 10,010,397 | -0.52(-1.24%) |
Jul 11, 2013 | 41.73 | 42.81 | 41.42 | 42.09 | 11,182,875 | -0.49(-1.15%) |
Jul 10, 2013 | 42.75 | 42.80 | 42.29 | 42.58 | 4,495,011 | -0.18(-0.42%) |
Jul 09, 2013 | 42.94 | 43.03 | 42.56 | 42.76 | 4,424,142 | +0.30(+0.70%) |
Jul 08, 2013 | 42.46 | 42.80 | 42.29 | 42.46 | 4,268,938 | +0.49(+1.16%) |
Jul 05, 2013 | 41.94 | 42.02 | 41.44 | 41.98 | 2,610,900 | +0.32(+0.76%) |
Jul 03, 2013 | 40.96 | 41.74 | 40.79 | 41.66 | 3,142,287 | +0.60(+1.46%) |
Jul 02, 2013 | 41.11 | 41.51 | 40.93 | 41.06 | 3,951,489 | -0.07(-0.17%) |
Jul 01, 2013 | 40.77 | 41.29 | 40.57 | 41.13 | 3,697,758 | +0.52(+1.27%) |
Jun 28, 2013 | 40.78 | 40.94 | 40.36 | 40.62 | 5,245,363 | -0.15(-0.37%) |
Jun 27, 2013 | 40.89 | 41.00 | 40.51 | 40.77 | 3,121,743 | +0.22(+0.55%) |
Jun 26, 2013 | 40.39 | 40.66 | 40.13 | 40.55 | 3,656,120 | +0.52(+1.29%) |
Jun 25, 2013 | 40.34 | 40.48 | 40.02 | 40.03 | 3,848,909 | +0.14(+0.35%) |
Jun 24, 2013 | 39.87 | 40.16 | 39.38 | 39.89 | 5,611,422 | -0.52(-1.28%) |
Jun 21, 2013 | 40.84 | 41.00 | 40.31 | 40.41 | 8,082,776 | -0.24(-0.59%) |
Jun 20, 2013 | 41.48 | 41.59 | 40.55 | 40.65 | 5,338,647 | -1.24(-2.96%) |
Jun 19, 2013 | 42.29 | 42.55 | 41.78 | 41.89 | 3,125,526 | -0.42(-0.98%) |
Jun 18, 2013 | 42.04 | 42.54 | 42.04 | 42.30 | 2,972,146 | +0.36(+0.87%) |
Jun 17, 2013 | 41.91 | 42.32 | 41.57 | 41.94 | 3,245,076 | +0.29(+0.69%) |
Jun 14, 2013 | 41.94 | 42.02 | 41.57 | 41.65 | 3,053,441 | -0.29(-0.70%) |
Jun 13, 2013 | 41.90 | 42.08 | 41.62 | 41.95 | 4,938,042 | -0.05(-0.13%) |
Jun 12, 2013 | 42.08 | 42.57 | 41.84 | 42.00 | 5,893,106 | -0.04(-0.08%) |
Jun 11, 2013 | 42.09 | 42.80 | 41.99 | 42.03 | 5,883,034 | -0.42(-0.98%) |
Jun 10, 2013 | 43.00 | 43.28 | 42.29 | 42.45 | 6,786,051 | -0.62(-1.43%) |
Jun 07, 2013 | 42.32 | 43.14 | 42.25 | 43.07 | 9,599,499 | +1.41(+3.37%) |
Jun 06, 2013 | 40.01 | 41.74 | 40.00 | 41.66 | 12,681,976 | +1.81(+4.54%) |
Jun 05, 2013 | 40.19 | 40.49 | 39.72 | 39.85 | 3,453,573 | -0.49(-1.21%) |
Jun 04, 2013 | 40.44 | 41.07 | 40.13 | 40.34 | 4,439,200 | -0.09(-0.22%) |
Jun 03, 2013 | 39.71 | 40.42 | 39.71 | 40.42 | 4,995,463 | +0.74(+1.86%) |
May 31, 2013 | 40.13 | 40.47 | 39.69 | 39.69 | 4,188,616 | -0.50(-1.24%) |
May 30, 2013 | 40.71 | 40.72 | 40.16 | 40.18 | 3,439,861 | -0.55(-1.35%) |
May 29, 2013 | 40.85 | 41.06 | 40.59 | 40.73 | 3,655,663 | -0.29(-0.70%) |
May 28, 2013 | 40.92 | 41.24 | 40.77 | 41.02 | 3,220,360 | +0.48(+1.18%) |
May 24, 2013 | 40.49 | 40.56 | 40.15 | 40.54 | 3,089,520 | -0.05(-0.13%) |
May 23, 2013 | 40.38 | 40.64 | 40.22 | 40.59 | 4,087,588 | -0.31(-0.76%) |
May 22, 2013 | 41.03 | 41.55 | 40.72 | 40.90 | 3,723,969 | -0.20(-0.50%) |
May 21, 2013 | 41.16 | 41.38 | 41.00 | 41.11 | 4,454,627 | -0.16(-0.40%) |
May 20, 2013 | 41.06 | 41.34 | 40.82 | 41.27 | 4,541,156 | +0.18(+0.43%) |
May 17, 2013 | 40.84 | 41.17 | 40.55 | 41.10 | 4,823,743 | +0.31(+0.76%) |
May 16, 2013 | 40.96 | 41.08 | 40.61 | 40.79 | 4,752,244 | -0.17(-0.41%) |
May 15, 2013 | 40.95 | 41.36 | 40.89 | 40.96 | 5,702,688 | +0.59(+1.45%) |
May 13, 2013 | 40.58 | 41.04 | 40.08 | 40.37 | 8,124,608 | -0.84(-2.05%) |
May 10, 2013 | 40.60 | 41.21 | 40.58 | 41.21 | 5,611,707 | +0.76(+1.87%) |
May 09, 2013 | 40.61 | 40.71 | 40.32 | 40.46 | 3,769,817 | -0.30(-0.73%) |
May 08, 2013 | 40.24 | 40.81 | 40.10 | 40.76 | 5,368,459 | +0.56(+1.40%) |
May 07, 2013 | 40.20 | 40.29 | 39.93 | 40.20 | 3,125,249 | +0.14(+0.35%) |
May 06, 2013 | 39.83 | 40.27 | 39.80 | 40.05 | 4,022,025 | -0.31(-0.77%) |
May 03, 2013 | 40.13 | 40.45 | 39.88 | 40.37 | 4,711,740 | +0.49(+1.22%) |
May 02, 2013 | 39.62 | 40.05 | 39.39 | 39.88 | 4,898,658 | +0.28(+0.71%) |