Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.90 | 52.24 | 50.90 | 52.14 | 25,245,906 | +1.70(+3.37%) |
Mar 28, 2014 | 51.96 | 52.32 | 49.76 | 50.44 | 39,746,128 | -2.10(-4.00%) |
Mar 27, 2014 | 53.26 | 53.97 | 51.94 | 52.55 | 24,099,456 | -1.01(-1.88%) |
Mar 26, 2014 | 54.24 | 55.19 | 53.55 | 53.55 | 21,279,338 | -0.18(-0.34%) |
Mar 25, 2014 | 53.42 | 54.67 | 52.91 | 53.74 | 26,014,334 | +0.66(+1.25%) |
Mar 24, 2014 | 53.38 | 53.63 | 50.63 | 53.07 | 39,796,228 | +0.04(+0.08%) |
Mar 21, 2014 | 55.68 | 56.07 | 52.13 | 53.03 | 50,263,284 | -2.54(-4.57%) |
Mar 20, 2014 | 56.29 | 56.40 | 55.08 | 55.57 | 16,480,288 | -0.75(-1.33%) |
Mar 19, 2014 | 57.54 | 57.84 | 55.93 | 56.32 | 15,151,241 | -0.91(-1.58%) |
Mar 18, 2014 | 55.58 | 57.44 | 55.56 | 57.22 | 14,001,821 | +1.71(+3.08%) |
Mar 17, 2014 | 55.89 | 56.56 | 55.25 | 55.52 | 19,118,630 | +0.29(+0.53%) |
Mar 14, 2014 | 56.65 | 56.73 | 54.86 | 55.22 | 25,515,700 | -2.18(-3.79%) |
Mar 13, 2014 | 59.06 | 59.21 | 57.07 | 57.40 | 14,400,761 | -1.26(-2.14%) |
Mar 12, 2014 | 58.39 | 59.09 | 57.85 | 58.66 | 13,138,623 | -0.09(-0.15%) |
Mar 11, 2014 | 59.12 | 59.29 | 58.37 | 58.75 | 14,362,811 | -0.29(-0.49%) |
Mar 10, 2014 | 58.42 | 59.09 | 57.65 | 59.03 | 11,769,425 | +0.48(+0.82%) |
Mar 07, 2014 | 59.76 | 59.86 | 57.25 | 58.56 | 27,817,440 | -0.25(-0.43%) |
Mar 06, 2014 | 61.24 | 61.38 | 57.76 | 58.81 | 29,802,936 | -2.17(-3.56%) |
Mar 05, 2014 | 61.09 | 61.40 | 60.87 | 60.98 | 8,905,086 | -0.05(-0.08%) |
Mar 04, 2014 | 60.97 | 61.34 | 60.75 | 61.03 | 11,169,408 | +1.10(+1.83%) |
Mar 03, 2014 | 60.92 | 61.00 | 59.60 | 59.93 | 16,334,413 | -0.99(-1.62%) |
Feb 28, 2014 | 61.65 | 61.96 | 60.19 | 60.92 | 16,998,904 | -0.63(-1.03%) |
Feb 27, 2014 | 61.55 | 61.81 | 60.71 | 61.55 | 14,951,672 | -0.12(-0.19%) |
Feb 26, 2014 | 61.85 | 62.18 | 61.30 | 61.67 | 16,175,088 | -0.10(-0.17%) |
Feb 25, 2014 | 61.91 | 62.46 | 61.12 | 61.77 | 11,346,462 | +0.28(+0.45%) |
Feb 24, 2014 | 61.04 | 61.85 | 60.77 | 61.49 | 12,363,897 | +0.72(+1.19%) |
Feb 21, 2014 | 61.47 | 61.53 | 60.76 | 60.77 | 14,972,636 | -0.16(-0.27%) |
Feb 20, 2014 | 60.85 | 61.22 | 60.25 | 60.93 | 12,175,011 | +0.08(+0.13%) |
Feb 19, 2014 | 61.55 | 61.66 | 60.56 | 60.85 | 13,250,029 | -0.82(-1.32%) |
Feb 18, 2014 | 60.28 | 61.79 | 60.10 | 61.67 | 20,408,720 | +1.91(+3.20%) |
Feb 14, 2014 | 60.93 | 59.76 | 59.76 | 59.76 | 14,168,784 | -0.99(-1.62%) |
Feb 13, 2014 | 59.68 | 60.79 | 59.53 | 60.74 | 12,137,832 | +0.40(+0.67%) |
Feb 12, 2014 | 60.52 | 61.02 | 60.05 | 60.34 | 12,896,994 | +0.15(+0.24%) |
Feb 11, 2014 | 59.69 | 60.37 | 59.52 | 60.19 | 17,129,312 | +0.60(+1.01%) |
Feb 10, 2014 | 58.38 | 59.70 | 57.98 | 59.59 | 14,197,623 | +1.64(+2.83%) |
Feb 07, 2014 | 57.14 | 57.99 | 55.70 | 57.95 | 21,859,014 | +1.66(+2.94%) |
Feb 06, 2014 | 57.76 | 58.50 | 56.11 | 56.29 | 23,354,378 | -1.21(-2.11%) |
Feb 05, 2014 | 60.32 | 60.34 | 56.45 | 57.50 | 31,879,986 | -2.85(-4.72%) |
Feb 04, 2014 | 59.00 | 60.38 | 58.76 | 60.35 | 20,893,890 | +2.35(+4.05%) |
Feb 03, 2014 | 60.17 | 60.24 | 57.83 | 58.00 | 19,415,982 | -1.34(-2.26%) |
Jan 31, 2014 | 58.84 | 60.15 | 58.38 | 59.34 | 14,719,052 | -0.64(-1.07%) |
Jan 30, 2014 | 59.38 | 60.48 | 59.34 | 59.98 | 13,768,685 | +1.23(+2.09%) |
Jan 29, 2014 | 58.87 | 59.67 | 58.10 | 58.76 | 13,769,350 | -0.60(-1.02%) |
Jan 28, 2014 | 59.31 | 59.73 | 58.73 | 59.36 | 13,967,504 | +1.33(+2.30%) |
Jan 27, 2014 | 59.42 | 59.42 | 57.09 | 58.03 | 18,529,002 | -1.30(-2.18%) |
Jan 24, 2014 | 60.16 | 60.84 | 58.68 | 59.32 | 18,164,346 | -1.13(-1.86%) |
Jan 23, 2014 | 60.19 | 60.54 | 59.54 | 60.45 | 14,617,703 | -0.02(-0.04%) |
Jan 22, 2014 | 61.60 | 62.10 | 60.26 | 60.47 | 23,621,660 | +0.44(+0.74%) |
Jan 21, 2014 | 58.68 | 60.03 | 58.44 | 60.03 | 17,697,900 | +2.34(+4.06%) |
Jan 17, 2014 | 57.31 | 57.69 | 57.69 | 57.69 | 16,095,338 | +0.37(+0.64%) |
Jan 16, 2014 | 55.47 | 58.14 | 55.41 | 57.32 | 28,163,410 | +1.96(+3.55%) |
Jan 15, 2014 | 55.18 | 55.48 | 54.77 | 55.36 | 13,891,175 | +0.18(+0.32%) |
Jan 14, 2014 | 54.12 | 55.31 | 53.58 | 55.18 | 15,289,780 | +1.36(+2.53%) |
Jan 13, 2014 | 55.30 | 55.39 | 53.42 | 53.82 | 12,407,985 | -1.27(-2.31%) |
Jan 10, 2014 | 55.19 | 55.22 | 54.10 | 55.09 | 11,517,332 | +0.42(+0.77%) |
Jan 09, 2014 | 54.62 | 55.23 | 54.28 | 54.67 | 11,992,350 | +0.62(+1.14%) |
Jan 08, 2014 | 53.84 | 54.73 | 53.37 | 54.05 | 15,030,538 | +0.50(+0.93%) |
Jan 07, 2014 | 54.08 | 54.36 | 53.50 | 53.55 | 11,554,309 | -0.34(-0.63%) |
Jan 06, 2014 | 54.88 | 54.96 | 53.52 | 53.89 | 11,336,002 | -0.79(-1.45%) |
Jan 03, 2014 | 55.34 | 55.37 | 54.62 | 54.69 | 8,918,238 | -0.65(-1.18%) |
Jan 02, 2014 | 55.34 | 55.62 | 54.74 | 55.34 | 11,242,923 | +0.08(+0.15%) |
Dec 31, 2013 | 55.24 | 55.26 | 55.26 | 55.26 | 9,077,877 | +0.01(+0.03%) |
Dec 30, 2013 | 54.94 | 55.37 | 54.61 | 55.25 | 8,017,774 | +0.46(+0.85%) |
Dec 27, 2013 | 55.45 | 55.45 | 54.63 | 54.78 | 6,678,254 | -0.55(-1.00%) |
Dec 26, 2013 | 55.17 | 55.44 | 54.94 | 55.33 | 6,593,047 | +0.18(+0.32%) |
Dec 24, 2013 | 55.18 | 55.21 | 54.61 | 55.16 | 6,157,364 | -0.02(-0.04%) |
Dec 23, 2013 | 55.44 | 55.78 | 54.95 | 55.18 | 10,252,742 | +0.24(+0.44%) |
Dec 20, 2013 | 54.41 | 55.25 | 54.25 | 54.94 | 20,240,434 | +0.91(+1.68%) |
Dec 19, 2013 | 53.79 | 55.10 | 53.72 | 54.03 | 13,641,340 | -0.12(-0.22%) |
Dec 18, 2013 | 53.20 | 54.22 | 51.96 | 54.15 | 24,278,272 | +2.58(+5.01%) |
Dec 17, 2013 | 52.79 | 52.79 | 50.80 | 51.57 | 16,597,435 | -0.99(-1.88%) |
Dec 16, 2013 | 52.91 | 53.24 | 52.49 | 52.55 | 16,341,329 | +0.01(+0.03%) |
Dec 13, 2013 | 52.28 | 52.70 | 51.61 | 52.54 | 15,415,374 | +0.83(+1.61%) |
Dec 12, 2013 | 51.71 | 52.40 | 51.54 | 51.71 | 16,390,480 | -0.25(-0.48%) |
Dec 11, 2013 | 53.64 | 53.77 | 51.86 | 51.96 | 22,865,662 | -1.62(-3.02%) |
Dec 10, 2013 | 55.25 | 55.26 | 51.68 | 53.58 | 35,141,092 | -1.75(-3.17%) |
Dec 09, 2013 | 55.92 | 56.00 | 54.62 | 55.33 | 23,437,366 | +0.88(+1.62%) |
Dec 06, 2013 | 54.49 | 54.55 | 53.77 | 54.44 | 0 | +0.59(+1.09%) |
Dec 05, 2013 | 53.44 | 53.99 | 53.05 | 53.85 | 0 | +0.53(+0.99%) |
Dec 04, 2013 | 52.99 | 53.63 | 52.61 | 53.33 | 15,277,765 | +0.04(+0.07%) |
Dec 03, 2013 | 54.39 | 54.83 | 53.24 | 53.29 | 17,477,696 | -1.55(-2.82%) |
Dec 02, 2013 | 55.07 | 55.16 | 54.16 | 54.83 | 15,947,928 | -0.21(-0.39%) |
Nov 29, 2013 | 55.19 | 55.37 | 55.02 | 55.05 | 0 | +0.13(+0.24%) |
Nov 27, 2013 | 55.00 | 55.41 | 54.58 | 54.91 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 55.06 | 55.23 | 54.54 | 54.72 | 12,270,415 | -0.17(-0.31%) |
Nov 25, 2013 | 55.50 | 55.50 | 54.77 | 54.89 | 16,655,358 | +0.24(+0.44%) |
Nov 22, 2013 | 53.61 | 55.34 | 53.60 | 54.65 | 0 | +1.94(+3.69%) |
Nov 21, 2013 | 52.41 | 52.88 | 52.40 | 52.71 | 12,431,842 | +0.40(+0.77%) |
Nov 20, 2013 | 51.65 | 52.59 | 51.40 | 52.30 | 13,923,639 | +1.04(+2.04%) |
Nov 19, 2013 | 50.62 | 51.40 | 50.29 | 51.26 | 0 | +0.51(+1.00%) |
Nov 18, 2013 | 51.90 | 52.05 | 50.59 | 50.75 | 11,933,550 | -0.68(-1.32%) |
Nov 15, 2013 | 51.11 | 51.43 | 50.46 | 51.43 | 0 | +0.67(+1.32%) |
Nov 14, 2013 | 50.61 | 50.97 | 50.46 | 50.76 | 13,073,416 | +0.35(+0.70%) |
Nov 13, 2013 | 49.93 | 50.41 | 49.34 | 50.40 | 16,184,435 | +0.65(+1.32%) |
Nov 12, 2013 | 49.43 | 49.92 | 49.42 | 49.75 | 0 | +0.07(+0.15%) |
Nov 11, 2013 | 49.84 | 50.09 | 49.46 | 49.68 | 12,834,865 | +0.10(+0.21%) |
Nov 08, 2013 | 48.93 | 49.73 | 48.75 | 49.57 | 0 | +1.28(+2.65%) |
Nov 07, 2013 | 49.96 | 50.36 | 48.22 | 48.29 | 18,679,180 | -1.28(-2.58%) |
Nov 06, 2013 | 51.26 | 51.48 | 49.45 | 49.57 | 15,071,534 | -1.60(-3.13%) |
Nov 05, 2013 | 51.13 | 51.54 | 50.96 | 51.17 | 9,636,767 | +0.15(+0.29%) |
Nov 04, 2013 | 52.34 | 52.43 | 51.01 | 51.02 | 12,668,176 | -1.20(-2.30%) |
Nov 01, 2013 | 52.53 | 52.61 | 51.82 | 52.22 | 0 | -0.15(-0.29%) |
Oct 31, 2013 | 53.54 | 53.55 | 52.22 | 52.37 | 17,283,366 | -1.10(-2.06%) |
Oct 30, 2013 | 52.90 | 53.86 | 52.56 | 53.47 | 22,600,524 | +2.33(+4.56%) |
Oct 29, 2013 | 50.62 | 51.18 | 50.21 | 51.14 | 8,427,179 | +0.57(+1.12%) |
Oct 28, 2013 | 51.51 | 51.80 | 50.48 | 50.57 | 9,470,644 | -0.70(-1.36%) |
Oct 25, 2013 | 51.60 | 51.73 | 50.18 | 51.27 | 0 | -0.11(-0.21%) |
Oct 24, 2013 | 51.10 | 51.61 | 50.74 | 51.38 | 14,234,429 | +0.60(+1.19%) |
Oct 23, 2013 | 50.37 | 51.03 | 50.06 | 50.78 | 13,273,195 | +0.68(+1.35%) |
Oct 22, 2013 | 49.31 | 50.22 | 49.04 | 50.10 | 9,331,705 | +0.81(+1.64%) |
Oct 21, 2013 | 50.12 | 50.29 | 49.03 | 49.29 | 13,161,616 | -0.90(-1.79%) |
Oct 18, 2013 | 49.50 | 50.37 | 48.92 | 50.19 | 20,992,536 | +0.63(+1.26%) |
Oct 17, 2013 | 48.34 | 49.58 | 48.02 | 49.56 | 10,397,401 | +1.26(+2.60%) |
Oct 16, 2013 | 47.14 | 48.37 | 46.98 | 48.31 | 11,281,283 | +1.51(+3.22%) |
Oct 15, 2013 | 46.69 | 47.63 | 46.67 | 46.80 | 10,875,612 | -0.20(-0.42%) |
Oct 14, 2013 | 45.96 | 47.00 | 45.48 | 47.00 | 11,781,542 | +0.87(+1.88%) |
Oct 11, 2013 | 46.31 | 46.71 | 45.90 | 46.13 | 0 | -0.04(-0.08%) |
Oct 10, 2013 | 45.35 | 46.21 | 45.00 | 46.17 | 20,628,432 | +2.83(+6.52%) |
Oct 09, 2013 | 44.01 | 44.33 | 43.27 | 43.34 | 20,771,852 | -0.35(-0.81%) |
Oct 08, 2013 | 45.50 | 45.53 | 43.63 | 43.69 | 13,124,122 | -1.76(-3.87%) |
Oct 07, 2013 | 45.73 | 46.03 | 45.37 | 45.45 | 10,947,976 | -0.93(-2.01%) |
Oct 04, 2013 | 45.35 | 46.40 | 45.35 | 46.39 | 8,632,162 | +0.98(+2.16%) |
Oct 03, 2013 | 45.83 | 46.14 | 45.16 | 45.41 | 9,107,371 | -0.51(-1.11%) |
Oct 02, 2013 | 45.90 | 46.13 | 45.55 | 45.92 | 6,779,293 | -0.29(-0.64%) |
Oct 01, 2013 | 46.37 | 46.62 | 45.84 | 46.21 | 9,195,878 | -0.05(-0.11%) |
Sep 30, 2013 | 45.73 | 46.87 | 45.62 | 46.26 | 10,717,720 | -0.49(-1.05%) |
Sep 27, 2013 | 45.89 | 47.04 | 45.73 | 46.75 | 0 | +0.54(+1.18%) |
Sep 26, 2013 | 45.88 | 46.50 | 45.66 | 46.21 | 6,329,363 | +0.79(+1.73%) |
Sep 25, 2013 | 46.08 | 46.17 | 45.41 | 45.42 | 7,259,580 | -0.74(-1.61%) |
Sep 24, 2013 | 46.08 | 46.47 | 45.89 | 46.17 | 6,890,772 | +0.12(+0.26%) |
Sep 23, 2013 | 46.67 | 46.87 | 45.86 | 46.05 | 8,139,176 | -0.94(-2.00%) |
Sep 20, 2013 | 47.39 | 47.45 | 46.95 | 46.99 | 0 | -0.34(-0.72%) |
Sep 19, 2013 | 47.55 | 47.64 | 46.83 | 47.33 | 7,407,083 | +0.03(+0.06%) |
Sep 18, 2013 | 46.23 | 47.48 | 46.05 | 47.30 | 10,745,818 | +1.17(+2.54%) |
Sep 17, 2013 | 46.28 | 46.64 | 45.89 | 46.13 | 0 | -0.24(-0.52%) |
Sep 16, 2013 | 47.17 | 47.24 | 46.05 | 46.37 | 9,584,892 | -0.38(-0.80%) |
Sep 13, 2013 | 46.75 | 46.81 | 46.15 | 46.75 | 0 | +0.25(+0.55%) |
Sep 12, 2013 | 46.36 | 46.72 | 45.83 | 46.49 | 6,596,123 | +0.19(+0.41%) |
Sep 11, 2013 | 46.45 | 46.58 | 45.75 | 46.31 | 7,421,916 | +0.05(+0.11%) |
Sep 10, 2013 | 46.47 | 46.77 | 45.95 | 46.25 | 6,562,263 | +0.15(+0.32%) |
Sep 09, 2013 | 44.94 | 46.11 | 44.94 | 46.11 | 7,722,953 | +1.13(+2.52%) |
Sep 06, 2013 | 45.14 | 45.24 | 43.72 | 44.97 | 0 | +0.04(+0.08%) |
Sep 05, 2013 | 45.02 | 45.11 | 44.52 | 44.94 | 6,637,687 | -0.03(-0.07%) |
Sep 04, 2013 | 44.74 | 45.22 | 44.41 | 44.97 | 9,871,476 | +0.14(+0.31%) |
Sep 03, 2013 | 44.81 | 45.33 | 44.33 | 44.83 | 9,594,561 | +0.48(+1.08%) |
Aug 30, 2013 | 45.00 | 45.00 | 44.12 | 44.35 | 0 | -0.49(-1.08%) |
Aug 29, 2013 | 44.24 | 45.09 | 44.08 | 44.83 | 7,334,068 | +0.36(+0.81%) |
Aug 28, 2013 | 43.29 | 44.91 | 43.05 | 44.47 | 11,338,830 | +1.25(+2.89%) |
Aug 27, 2013 | 44.00 | 44.02 | 43.10 | 43.22 | 8,308,764 | -1.24(-2.78%) |
Aug 26, 2013 | 44.02 | 44.88 | 43.85 | 44.46 | 8,990,269 | +0.57(+1.31%) |
Aug 23, 2013 | 44.14 | 44.24 | 43.76 | 43.88 | 0 | -0.21(-0.48%) |
Aug 22, 2013 | 43.23 | 44.13 | 43.19 | 44.10 | 6,459,810 | +0.91(+2.11%) |
Aug 21, 2013 | 42.46 | 43.81 | 42.26 | 43.19 | 13,686,083 | +0.51(+1.19%) |
Aug 20, 2013 | 42.17 | 43.08 | 42.17 | 42.68 | 7,274,920 | +0.49(+1.15%) |
Aug 19, 2013 | 41.82 | 42.77 | 41.76 | 42.19 | 7,505,904 | +0.32(+0.76%) |
Aug 16, 2013 | 41.77 | 42.48 | 41.39 | 41.88 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 42.21 | 42.42 | 41.18 | 41.86 | 9,975,156 | -0.94(-2.20%) |
Aug 14, 2013 | 43.49 | 43.83 | 42.78 | 42.80 | 6,967,662 | -0.56(-1.29%) |
Aug 13, 2013 | 43.49 | 43.74 | 42.84 | 43.36 | 6,199,164 | +0.02(+0.05%) |
Aug 12, 2013 | 43.31 | 43.52 | 42.91 | 43.34 | 8,353,493 | -0.23(-0.52%) |
Aug 09, 2013 | 43.28 | 44.32 | 43.10 | 43.57 | 7,701,695 | -0.07(-0.15%) |
Aug 08, 2013 | 44.52 | 44.72 | 43.63 | 43.63 | 11,257,589 | -0.68(-1.53%) |
Aug 07, 2013 | 44.24 | 44.50 | 43.56 | 44.31 | 12,798,948 | +0.18(+0.40%) |
Aug 06, 2013 | 44.83 | 44.83 | 43.55 | 44.13 | 11,507,694 | -0.71(-1.59%) |
Aug 05, 2013 | 45.44 | 45.55 | 44.47 | 44.85 | 8,296,967 | -0.59(-1.30%) |
Aug 02, 2013 | 45.52 | 45.58 | 45.09 | 45.44 | 7,629,955 | -0.18(-0.40%) |
Aug 01, 2013 | 45.66 | 45.77 | 44.86 | 45.62 | 10,499,757 | +0.44(+0.98%) |
Jul 31, 2013 | 45.69 | 45.77 | 45.15 | 45.18 | 0 | -0.24(-0.53%) |
Jul 30, 2013 | 45.62 | 45.83 | 45.22 | 45.42 | 0 | -0.21(-0.47%) |
Jul 29, 2013 | 46.06 | 46.22 | 45.30 | 45.64 | 0 | -0.40(-0.88%) |
Jul 26, 2013 | 46.96 | 47.12 | 45.31 | 46.04 | 0 | +1.26(+2.81%) |
Jul 25, 2013 | 44.24 | 44.99 | 43.27 | 44.78 | 15,391,408 | +0.72(+1.64%) |
Jul 24, 2013 | 43.94 | 44.24 | 43.45 | 44.06 | 13,032,190 | +0.56(+1.29%) |
Jul 23, 2013 | 44.14 | 44.26 | 43.45 | 43.50 | 14,943,705 | -0.43(-0.99%) |
Jul 22, 2013 | 44.11 | 44.49 | 43.13 | 43.94 | 16,541,654 | -0.29(-0.65%) |
Jul 19, 2013 | 43.10 | 44.52 | 42.30 | 44.22 | 19,807,120 | +1.38(+3.23%) |
Jul 18, 2013 | 42.57 | 43.00 | 42.35 | 42.84 | 11,988,619 | +0.47(+1.11%) |
Jul 17, 2013 | 42.21 | 42.49 | 42.02 | 42.37 | 12,398,811 | +0.32(+0.77%) |
Jul 16, 2013 | 42.35 | 42.50 | 41.78 | 42.04 | 12,002,043 | -0.38(-0.90%) |
Jul 15, 2013 | 42.09 | 42.47 | 41.81 | 42.43 | 0 | +0.24(+0.56%) |
Jul 12, 2013 | 41.21 | 42.57 | 41.03 | 42.19 | 0 | +1.10(+2.67%) |
Jul 11, 2013 | 41.23 | 41.39 | 40.76 | 41.10 | 0 | +0.38(+0.94%) |
Jul 10, 2013 | 40.02 | 40.84 | 39.87 | 40.71 | 11,931,138 | +0.70(+1.75%) |
Jul 09, 2013 | 39.75 | 40.32 | 39.28 | 40.01 | 0 | +0.78(+1.99%) |
Jul 08, 2013 | 39.44 | 39.70 | 39.15 | 39.23 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 38.56 | 39.36 | 38.46 | 39.23 | 0 | +0.99(+2.58%) |
Jul 03, 2013 | 38.27 | 38.51 | 37.99 | 38.25 | 0 | -0.18(-0.48%) |
Jul 02, 2013 | 38.04 | 38.76 | 37.84 | 38.43 | 11,641,311 | +0.42(+1.11%) |
Jul 01, 2013 | 38.24 | 38.85 | 37.92 | 38.01 | 12,873,799 | +0.28(+0.75%) |
Jun 28, 2013 | 37.49 | 37.98 | 37.25 | 37.73 | 12,348,468 | +0.20(+0.52%) |
Jun 27, 2013 | 38.04 | 38.23 | 37.31 | 37.53 | 0 | -0.22(-0.59%) |
Jun 26, 2013 | 37.10 | 37.99 | 37.01 | 37.76 | 13,460,251 | +1.13(+3.07%) |
Jun 25, 2013 | 36.36 | 37.44 | 36.28 | 36.63 | 17,502,848 | +0.63(+1.74%) |
Jun 24, 2013 | 35.47 | 36.58 | 34.36 | 36.00 | 0 | +0.07(+0.20%) |
Jun 21, 2013 | 36.52 | 36.74 | 35.38 | 35.93 | 27,586,226 | -0.38(-1.05%) |
Jun 20, 2013 | 36.93 | 37.12 | 36.07 | 36.31 | 15,643,229 | -0.92(-2.47%) |
Jun 19, 2013 | 38.13 | 38.30 | 37.21 | 37.23 | 8,706,873 | -0.99(-2.58%) |
Jun 18, 2013 | 37.43 | 38.30 | 37.43 | 38.22 | 9,341,289 | +0.67(+1.78%) |
Jun 17, 2013 | 38.83 | 39.19 | 37.39 | 37.55 | 0 | -0.88(-2.30%) |
Jun 14, 2013 | 38.18 | 38.84 | 38.15 | 38.43 | 0 | +0.21(+0.54%) |
Jun 13, 2013 | 37.71 | 38.34 | 37.29 | 38.23 | 12,628,963 | +0.57(+1.52%) |
Jun 12, 2013 | 38.87 | 39.04 | 37.63 | 37.65 | 13,192,648 | -0.93(-2.42%) |
Jun 11, 2013 | 38.19 | 38.98 | 37.81 | 38.59 | 9,890,591 | +0.00(+0.00%) |
Jun 10, 2013 | 39.40 | 39.41 | 38.34 | 38.59 | 11,883,526 | -0.33(-0.85%) |
Jun 07, 2013 | 38.17 | 39.30 | 38.12 | 38.92 | 0 | +1.13(+3.00%) |
Jun 06, 2013 | 37.07 | 38.03 | 36.54 | 37.78 | 19,389,690 | +0.91(+2.45%) |
Jun 05, 2013 | 37.97 | 38.75 | 36.25 | 36.88 | 25,285,572 | -1.62(-4.20%) |
Jun 04, 2013 | 39.09 | 39.51 | 38.20 | 38.50 | 15,448,239 | -0.59(-1.51%) |
Jun 03, 2013 | 40.15 | 40.21 | 37.78 | 39.09 | 20,819,724 | -1.00(-2.50%) |
May 31, 2013 | 41.36 | 41.36 | 40.09 | 40.09 | 15,666,086 | -0.97(-2.37%) |
May 30, 2013 | 41.02 | 41.81 | 40.80 | 41.06 | 13,208,315 | +0.13(+0.31%) |
May 29, 2013 | 41.16 | 41.35 | 40.36 | 40.93 | 13,152,204 | -0.40(-0.98%) |
May 28, 2013 | 41.71 | 41.81 | 40.92 | 41.34 | 11,781,922 | +0.27(+0.66%) |
May 24, 2013 | 40.69 | 41.46 | 40.40 | 41.07 | 0 | +0.24(+0.59%) |
May 23, 2013 | 40.39 | 41.25 | 39.85 | 40.82 | 14,634,595 | -0.33(-0.80%) |
May 22, 2013 | 41.94 | 42.73 | 40.93 | 41.15 | 17,348,968 | -0.40(-0.96%) |
May 21, 2013 | 41.31 | 41.83 | 41.03 | 41.55 | 13,706,871 | +0.54(+1.31%) |
May 20, 2013 | 41.27 | 41.78 | 40.62 | 41.01 | 0 | -0.41(-0.99%) |
May 17, 2013 | 40.82 | 41.52 | 40.21 | 41.43 | 0 | +0.99(+2.44%) |
May 16, 2013 | 41.65 | 41.68 | 39.88 | 40.44 | 21,137,948 | -1.03(-2.48%) |
May 15, 2013 | 41.46 | 42.02 | 40.54 | 41.47 | 22,801,780 | +1.39(+3.47%) |
May 13, 2013 | 39.09 | 40.54 | 38.95 | 40.08 | 0 | +1.17(+3.01%) |
May 10, 2013 | 38.83 | 39.11 | 38.40 | 38.91 | 0 | +0.07(+0.17%) |
May 09, 2013 | 38.69 | 39.16 | 38.45 | 38.84 | 0 | +0.30(+0.78%) |
May 08, 2013 | 39.09 | 39.30 | 38.26 | 38.54 | 17,140,664 | -0.55(-1.41%) |
May 07, 2013 | 40.01 | 40.18 | 38.87 | 39.09 | 19,156,680 | -0.96(-2.39%) |
May 06, 2013 | 40.60 | 40.98 | 39.82 | 40.05 | 18,116,656 | -0.53(-1.31%) |
May 03, 2013 | 40.14 | 40.96 | 38.40 | 40.58 | 0 | +2.19(+5.69%) |
May 02, 2013 | 38.81 | 39.15 | 38.23 | 38.40 | 22,562,588 | +1.50(+4.07%) |
May 01, 2013 | 37.12 | 37.27 | 36.69 | 36.89 | 0 | -0.37(-0.99%) |
Apr 30, 2013 | 37.34 | 37.45 | 36.37 | 37.26 | 18,407,394 | -0.33(-0.88%) |
Apr 29, 2013 | 37.79 | 37.99 | 37.36 | 37.59 | 14,685,555 | -0.21(-0.56%) |
Apr 26, 2013 | 37.89 | 38.06 | 37.74 | 37.81 | 13,154,532 | -0.04(-0.10%) |
Apr 25, 2013 | 37.75 | 38.15 | 37.46 | 37.84 | 0 | +0.63(+1.70%) |
Apr 24, 2013 | 39.13 | 39.38 | 37.11 | 37.21 | 24,990,004 | -2.03(-5.18%) |
Apr 23, 2013 | 40.03 | 40.59 | 38.69 | 39.24 | 18,792,762 | -0.53(-1.33%) |
Apr 22, 2013 | 39.82 | 39.91 | 39.21 | 39.77 | 20,641,614 | +0.65(+1.66%) |
Apr 19, 2013 | 37.28 | 39.72 | 37.28 | 39.12 | 27,774,090 | +1.70(+4.54%) |
Apr 18, 2013 | 38.17 | 38.31 | 37.18 | 37.42 | 12,763,175 | -0.79(-2.08%) |
Apr 17, 2013 | 38.04 | 38.41 | 37.33 | 38.22 | 16,923,842 | -0.05(-0.13%) |
Apr 16, 2013 | 37.73 | 38.30 | 37.57 | 38.27 | 18,430,844 | +0.98(+2.62%) |
Apr 15, 2013 | 38.45 | 38.53 | 37.25 | 37.29 | 17,952,924 | -0.92(-2.41%) |
Apr 12, 2013 | 38.01 | 38.58 | 37.81 | 38.21 | 14,540,134 | +0.21(+0.54%) |
Apr 11, 2013 | 36.94 | 38.24 | 36.92 | 38.01 | 21,155,856 | +1.41(+3.86%) |
Apr 10, 2013 | 35.70 | 36.68 | 35.69 | 36.59 | 13,705,533 | +1.05(+2.96%) |
Apr 09, 2013 | 35.39 | 35.92 | 35.31 | 35.54 | 17,838,892 | +0.81(+2.33%) |
Apr 08, 2013 | 34.77 | 35.03 | 34.47 | 34.73 | 12,962,208 | -0.13(-0.36%) |
Apr 05, 2013 | 34.51 | 34.91 | 34.23 | 34.86 | 14,892,579 | -0.27(-0.77%) |
Apr 04, 2013 | 35.25 | 35.58 | 35.00 | 35.13 | 13,657,418 | +0.08(+0.23%) |
Apr 03, 2013 | 35.50 | 35.59 | 34.81 | 35.05 | 12,459,522 | -0.42(-1.18%) |
Apr 02, 2013 | 35.56 | 35.60 | 35.30 | 35.47 | 21,114,272 | +0.16(+0.46%) |