Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 45.58 | 45.58 | 44.52 | 44.53 | 9,434,029 | -1.34(-2.92%) |
Jul 30, 2014 | 45.81 | 46.05 | 45.69 | 45.87 | 4,920,760 | +0.21(+0.46%) |
Jul 29, 2014 | 45.10 | 45.82 | 45.06 | 45.66 | 5,103,471 | +0.60(+1.33%) |
Jul 28, 2014 | 45.13 | 45.27 | 44.83 | 45.06 | 5,367,945 | -0.07(-0.15%) |
Jul 25, 2014 | 45.40 | 45.50 | 45.05 | 45.13 | 3,518,502 | -0.45(-0.98%) |
Jul 24, 2014 | 45.39 | 45.63 | 45.15 | 45.57 | 4,673,051 | +0.19(+0.43%) |
Jul 23, 2014 | 44.42 | 45.46 | 44.36 | 45.38 | 8,205,523 | +1.01(+2.27%) |
Jul 22, 2014 | 44.40 | 44.48 | 44.19 | 44.37 | 4,740,351 | +0.06(+0.13%) |
Jul 21, 2014 | 44.82 | 44.85 | 44.12 | 44.31 | 5,509,557 | -0.53(-1.18%) |
Jul 18, 2014 | 44.70 | 44.87 | 44.46 | 44.84 | 6,338,554 | +0.22(+0.49%) |
Jul 17, 2014 | 44.83 | 44.98 | 44.51 | 44.63 | 6,099,574 | -0.31(-0.70%) |
Jul 16, 2014 | 45.39 | 45.39 | 44.70 | 44.94 | 9,342,171 | -0.43(-0.94%) |
Jul 15, 2014 | 45.25 | 45.37 | 45.01 | 45.37 | 7,657,175 | +0.40(+0.88%) |
Jul 14, 2014 | 44.94 | 44.98 | 44.80 | 44.97 | 5,097,587 | +0.13(+0.30%) |
Jul 11, 2014 | 44.81 | 44.87 | 44.57 | 44.84 | 4,160,959 | +0.05(+0.12%) |
Jul 10, 2014 | 44.43 | 44.82 | 44.43 | 44.78 | 5,085,180 | -0.09(-0.20%) |
Jul 09, 2014 | 44.51 | 44.98 | 44.51 | 44.87 | 5,722,477 | +0.19(+0.42%) |
Jul 08, 2014 | 44.65 | 44.79 | 44.37 | 44.69 | 6,131,507 | -0.14(-0.32%) |
Jul 07, 2014 | 44.36 | 44.87 | 44.26 | 44.83 | 6,550,281 | +0.36(+0.81%) |
Jul 03, 2014 | 44.18 | 44.47 | 44.47 | 44.47 | 4,033,985 | +0.55(+1.26%) |
Jul 02, 2014 | 43.71 | 44.16 | 43.64 | 43.92 | 4,096,820 | +0.30(+0.69%) |
Jul 01, 2014 | 43.63 | 43.68 | 43.30 | 43.62 | 5,042,813 | +0.31(+0.72%) |
Jun 30, 2014 | 43.41 | 43.71 | 43.22 | 43.30 | 6,509,509 | -0.13(-0.29%) |
Jun 27, 2014 | 43.17 | 43.58 | 43.15 | 43.43 | 11,329,583 | +0.19(+0.43%) |
Jun 26, 2014 | 43.39 | 43.41 | 43.06 | 43.24 | 4,736,418 | -0.14(-0.33%) |
Jun 25, 2014 | 43.72 | 43.72 | 43.28 | 43.39 | 8,014,092 | -0.48(-1.09%) |
Jun 24, 2014 | 43.48 | 43.98 | 43.36 | 43.86 | 5,851,710 | +0.21(+0.48%) |
Jun 23, 2014 | 43.43 | 43.68 | 43.38 | 43.65 | 4,989,581 | +0.10(+0.22%) |
Jun 20, 2014 | 43.87 | 43.95 | 43.41 | 43.56 | 6,944,222 | -0.34(-0.77%) |
Jun 19, 2014 | 43.88 | 44.33 | 43.86 | 43.89 | 5,219,379 | +0.03(+0.07%) |
Jun 18, 2014 | 43.56 | 43.89 | 43.43 | 43.86 | 4,973,800 | +0.40(+0.91%) |
Jun 17, 2014 | 43.04 | 43.80 | 42.97 | 43.47 | 8,824,527 | +0.32(+0.74%) |
Jun 16, 2014 | 42.77 | 43.18 | 42.64 | 43.15 | 7,033,199 | +0.38(+0.89%) |
Jun 13, 2014 | 42.85 | 42.94 | 42.63 | 42.77 | 4,976,824 | -0.01(-0.02%) |
Jun 12, 2014 | 42.70 | 42.86 | 42.68 | 42.77 | 7,302,686 | +0.12(+0.28%) |
Jun 11, 2014 | 42.38 | 42.83 | 42.30 | 42.65 | 7,152,480 | +0.16(+0.39%) |
Jun 10, 2014 | 43.03 | 43.03 | 42.35 | 42.49 | 8,841,929 | -0.61(-1.42%) |
Jun 06, 2014 | 42.97 | 43.19 | 42.96 | 43.10 | 4,780,363 | +0.14(+0.33%) |
Jun 05, 2014 | 42.79 | 43.18 | 42.66 | 42.96 | 6,029,793 | +0.23(+0.54%) |
Jun 04, 2014 | 42.32 | 42.74 | 42.22 | 42.73 | 4,856,724 | +0.29(+0.69%) |
Jun 03, 2014 | 42.24 | 42.56 | 42.06 | 42.44 | 6,045,635 | +0.22(+0.53%) |
Jun 02, 2014 | 42.52 | 42.62 | 42.18 | 42.21 | 4,983,336 | -0.20(-0.48%) |
May 30, 2014 | 41.79 | 42.53 | 41.76 | 42.41 | 8,447,980 | +0.66(+1.57%) |
May 29, 2014 | 41.40 | 41.82 | 41.32 | 41.76 | 6,452,330 | +0.40(+0.98%) |
May 28, 2014 | 41.85 | 41.85 | 41.29 | 41.35 | 7,791,365 | -0.32(-0.77%) |
May 27, 2014 | 41.76 | 41.81 | 41.41 | 41.67 | 7,546,913 | +0.06(+0.14%) |
May 23, 2014 | 41.96 | 41.61 | 41.61 | 41.61 | 10,138,225 | -0.09(-0.22%) |
May 22, 2014 | 42.65 | 42.67 | 41.56 | 41.70 | 11,422,073 | -1.04(-2.43%) |
May 21, 2014 | 42.59 | 42.93 | 41.94 | 42.74 | 19,807,228 | +0.44(+1.04%) |
May 20, 2014 | 43.28 | 43.30 | 42.24 | 42.30 | 12,540,777 | -1.26(-2.88%) |
May 19, 2014 | 43.47 | 43.71 | 43.37 | 43.56 | 4,916,851 | +0.06(+0.14%) |
May 16, 2014 | 43.24 | 43.64 | 43.11 | 43.50 | 8,640,455 | +0.34(+0.79%) |
May 15, 2014 | 43.46 | 43.52 | 42.87 | 43.16 | 11,101,952 | -0.81(-1.84%) |
May 14, 2014 | 44.18 | 44.36 | 43.82 | 43.96 | 5,762,965 | -0.22(-0.49%) |
May 13, 2014 | 44.22 | 44.40 | 43.88 | 44.18 | 6,606,256 | -0.06(-0.13%) |
May 12, 2014 | 43.98 | 44.29 | 43.96 | 44.24 | 5,004,962 | +0.38(+0.86%) |
May 09, 2014 | 43.24 | 43.95 | 43.24 | 43.86 | 8,432,210 | +0.60(+1.39%) |
May 08, 2014 | 43.24 | 43.59 | 43.01 | 43.26 | 9,179,030 | +0.14(+0.33%) |
May 07, 2014 | 42.92 | 43.21 | 42.77 | 43.12 | 8,660,818 | +0.36(+0.85%) |
May 06, 2014 | 43.94 | 43.98 | 42.73 | 42.76 | 17,860,950 | -1.65(-3.72%) |
May 05, 2014 | 45.26 | 45.69 | 44.22 | 44.41 | 21,805,044 | -1.59(-3.45%) |
May 02, 2014 | 45.89 | 46.46 | 45.79 | 46.00 | 4,615,771 | +0.20(+0.44%) |
May 01, 2014 | 45.88 | 45.89 | 45.49 | 45.80 | 4,868,876 | -0.01(-0.02%) |
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%) |