Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.44 | 49.87 | 49.31 | 49.83 | 10,308,511 | +0.52(+1.05%) |
Mar 28, 2014 | 48.82 | 49.31 | 48.78 | 49.31 | 6,746,662 | +0.58(+1.19%) |
Mar 27, 2014 | 48.84 | 48.95 | 48.65 | 48.73 | 7,619,072 | -0.21(-0.44%) |
Mar 26, 2014 | 48.80 | 49.32 | 48.80 | 48.94 | 7,959,117 | +0.13(+0.27%) |
Mar 25, 2014 | 48.49 | 48.91 | 48.49 | 48.81 | 7,771,956 | +0.44(+0.91%) |
Mar 24, 2014 | 48.79 | 48.83 | 48.30 | 48.37 | 8,772,843 | -0.35(-0.72%) |
Mar 21, 2014 | 48.77 | 48.99 | 48.44 | 48.72 | 18,069,896 | +0.34(+0.71%) |
Mar 20, 2014 | 47.90 | 48.40 | 47.79 | 48.38 | 7,318,758 | +0.46(+0.97%) |
Mar 19, 2014 | 48.40 | 48.84 | 47.76 | 47.91 | 8,237,872 | -0.49(-1.01%) |
Mar 18, 2014 | 48.29 | 48.67 | 48.20 | 48.40 | 6,111,380 | +0.11(+0.24%) |
Mar 17, 2014 | 48.12 | 48.53 | 48.12 | 48.29 | 7,396,176 | +0.23(+0.49%) |
Mar 14, 2014 | 47.67 | 48.41 | 47.63 | 48.05 | 8,004,589 | +0.40(+0.83%) |
Mar 13, 2014 | 47.76 | 48.05 | 47.55 | 47.66 | 7,124,809 | +0.04(+0.08%) |
Mar 12, 2014 | 47.61 | 47.79 | 47.39 | 47.62 | 7,255,192 | -0.21(-0.44%) |
Mar 11, 2014 | 48.49 | 48.63 | 47.61 | 47.83 | 8,829,900 | -0.55(-1.13%) |
Mar 10, 2014 | 48.31 | 48.46 | 48.14 | 48.38 | 7,600,137 | +0.05(+0.11%) |
Mar 07, 2014 | 48.73 | 48.74 | 47.65 | 48.32 | 8,952,120 | -0.34(-0.70%) |
Mar 06, 2014 | 48.84 | 49.02 | 48.60 | 48.67 | 8,550,358 | -0.10(-0.20%) |
Mar 05, 2014 | 49.24 | 49.25 | 48.58 | 48.76 | 6,325,965 | -0.31(-0.63%) |
Mar 04, 2014 | 48.72 | 49.24 | 48.71 | 49.07 | 9,302,835 | +0.68(+1.40%) |
Mar 03, 2014 | 48.27 | 48.70 | 47.98 | 48.39 | 8,792,635 | -0.28(-0.57%) |
Feb 28, 2014 | 48.82 | 49.08 | 48.43 | 48.67 | 7,596,089 | +0.08(+0.16%) |
Feb 27, 2014 | 47.82 | 48.80 | 47.73 | 48.59 | 9,929,892 | +0.77(+1.61%) |
Feb 26, 2014 | 48.15 | 48.17 | 47.47 | 47.82 | 8,775,215 | -0.26(-0.54%) |
Feb 25, 2014 | 47.76 | 48.17 | 47.72 | 48.08 | 9,019,032 | +0.46(+0.96%) |
Feb 24, 2014 | 47.33 | 47.90 | 47.25 | 47.62 | 8,376,643 | +0.12(+0.25%) |
Feb 21, 2014 | 47.90 | 48.08 | 47.46 | 47.50 | 9,026,850 | -0.45(-0.93%) |
Feb 20, 2014 | 47.90 | 48.21 | 47.67 | 47.94 | 7,551,626 | +0.07(+0.14%) |
Feb 19, 2014 | 47.98 | 48.24 | 47.82 | 47.88 | 7,430,975 | -0.25(-0.51%) |
Feb 18, 2014 | 48.25 | 48.68 | 48.12 | 48.12 | 9,954,692 | -0.23(-0.47%) |
Feb 14, 2014 | 47.70 | 48.35 | 48.35 | 48.35 | 11,041,620 | +0.69(+1.45%) |
Feb 13, 2014 | 47.07 | 47.71 | 46.65 | 47.66 | 7,639,511 | +0.48(+1.02%) |
Feb 12, 2014 | 47.90 | 47.91 | 47.10 | 47.18 | 8,577,712 | -0.61(-1.28%) |
Feb 11, 2014 | 47.28 | 47.82 | 46.92 | 47.79 | 9,967,830 | +0.39(+0.82%) |
Feb 10, 2014 | 48.09 | 48.18 | 47.18 | 47.40 | 10,849,681 | -0.87(-1.79%) |
Feb 07, 2014 | 47.11 | 48.29 | 47.02 | 48.27 | 14,402,958 | +1.29(+2.74%) |
Feb 06, 2014 | 46.24 | 47.39 | 46.11 | 46.98 | 13,966,009 | +0.73(+1.57%) |
Feb 05, 2014 | 46.05 | 46.36 | 45.75 | 46.25 | 11,699,675 | +0.01(+0.03%) |
Feb 04, 2014 | 45.62 | 46.45 | 45.45 | 46.24 | 13,163,314 | +0.90(+1.98%) |
Feb 03, 2014 | 46.97 | 47.03 | 45.28 | 45.35 | 16,349,736 | -1.65(-3.52%) |
Jan 31, 2014 | 47.10 | 47.49 | 46.43 | 47.00 | 13,313,909 | -0.57(-1.20%) |
Jan 30, 2014 | 47.88 | 48.00 | 47.48 | 47.57 | 11,656,121 | -0.21(-0.44%) |
Jan 29, 2014 | 48.40 | 48.40 | 47.11 | 47.78 | 17,242,726 | -0.82(-1.70%) |
Jan 28, 2014 | 48.65 | 48.73 | 48.43 | 48.61 | 9,893,544 | +0.02(+0.04%) |
Jan 27, 2014 | 49.10 | 49.24 | 48.58 | 48.59 | 9,051,148 | -0.43(-0.88%) |
Jan 24, 2014 | 49.90 | 50.03 | 49.02 | 49.02 | 13,455,120 | -1.23(-2.44%) |
Jan 23, 2014 | 50.29 | 50.77 | 49.92 | 50.25 | 7,538,470 | -0.39(-0.77%) |
Jan 22, 2014 | 50.48 | 50.77 | 50.19 | 50.64 | 5,594,522 | +0.12(+0.24%) |
Jan 21, 2014 | 50.72 | 50.85 | 50.17 | 50.52 | 7,516,903 | +0.40(+0.79%) |
Jan 17, 2014 | 50.60 | 50.12 | 50.12 | 50.12 | 10,260,557 | -0.72(-1.41%) |
Jan 16, 2014 | 49.90 | 50.86 | 49.69 | 50.84 | 11,415,312 | +0.87(+1.73%) |
Jan 15, 2014 | 49.59 | 50.10 | 49.53 | 49.97 | 9,186,507 | +0.38(+0.76%) |
Jan 14, 2014 | 49.77 | 49.92 | 49.51 | 49.59 | 10,146,520 | +0.00(+0.00%) |
Jan 13, 2014 | 49.59 | 49.90 | 49.48 | 49.59 | 11,636,071 | -0.07(-0.15%) |
Jan 10, 2014 | 50.50 | 50.56 | 49.57 | 49.66 | 15,049,622 | -0.45(-0.89%) |
Jan 09, 2014 | 50.07 | 50.30 | 49.69 | 50.11 | 11,121,645 | +0.02(+0.05%) |
Jan 08, 2014 | 50.83 | 50.89 | 49.88 | 50.09 | 18,100,694 | -0.85(-1.67%) |
Jan 07, 2014 | 51.20 | 51.53 | 50.84 | 50.93 | 12,473,214 | -0.15(-0.29%) |
Jan 06, 2014 | 51.46 | 51.47 | 50.86 | 51.08 | 8,851,152 | -0.36(-0.70%) |
Jan 03, 2014 | 51.88 | 52.03 | 51.43 | 51.45 | 6,395,742 | -0.29(-0.57%) |
Jan 02, 2014 | 52.33 | 52.45 | 51.58 | 51.74 | 6,219,692 | -0.67(-1.27%) |
Dec 31, 2013 | 52.11 | 52.41 | 52.41 | 52.41 | 6,316,005 | +0.32(+0.61%) |
Dec 30, 2013 | 52.07 | 52.26 | 51.63 | 52.09 | 6,490,904 | -0.08(-0.16%) |
Dec 27, 2013 | 51.85 | 52.29 | 51.78 | 52.17 | 5,064,184 | +0.44(+0.85%) |
Dec 26, 2013 | 51.42 | 51.81 | 51.39 | 51.73 | 4,362,366 | +0.35(+0.68%) |
Dec 24, 2013 | 51.18 | 51.72 | 51.13 | 51.39 | 3,174,741 | +0.11(+0.21%) |
Dec 23, 2013 | 51.03 | 51.36 | 50.72 | 51.28 | 6,910,979 | +0.40(+0.79%) |
Dec 20, 2013 | 50.88 | 51.08 | 50.75 | 50.87 | 16,211,058 | +0.02(+0.05%) |
Dec 19, 2013 | 50.76 | 50.97 | 50.46 | 50.85 | 9,515,870 | +0.00(+0.00%) |
Dec 18, 2013 | 50.56 | 50.90 | 49.86 | 50.85 | 11,555,720 | +0.49(+0.98%) |
Dec 17, 2013 | 50.39 | 50.48 | 50.16 | 50.36 | 9,519,901 | -0.06(-0.12%) |
Dec 16, 2013 | 50.73 | 50.73 | 50.34 | 50.42 | 9,223,379 | -0.29(-0.57%) |
Dec 13, 2013 | 50.83 | 50.91 | 50.51 | 50.71 | 6,135,790 | -0.05(-0.09%) |
Dec 12, 2013 | 51.00 | 51.07 | 50.69 | 50.75 | 7,752,090 | -0.36(-0.70%) |
Dec 11, 2013 | 51.17 | 51.33 | 50.87 | 51.11 | 8,996,473 | +0.08(+0.15%) |
Dec 10, 2013 | 51.28 | 51.45 | 50.79 | 51.03 | 7,995,367 | -0.33(-0.65%) |
Dec 09, 2013 | 51.18 | 51.42 | 50.92 | 51.37 | 7,728,403 | +0.31(+0.61%) |
Dec 06, 2013 | 51.34 | 51.49 | 50.92 | 51.06 | 8,144,202 | +0.19(+0.37%) |
Dec 05, 2013 | 50.98 | 51.21 | 50.63 | 50.87 | 9,392,494 | -0.24(-0.47%) |
Dec 04, 2013 | 50.75 | 51.18 | 50.57 | 51.11 | 7,556,871 | +0.09(+0.18%) |
Dec 03, 2013 | 50.48 | 51.02 | 50.61 | 51.02 | 8,730,653 | +0.41(+0.81%) |
Dec 02, 2013 | 50.76 | 50.98 | 50.56 | 50.61 | 6,562,611 | -0.28(-0.55%) |
Nov 29, 2013 | 51.01 | 51.17 | 50.74 | 50.89 | 5,026,884 | +0.02(+0.05%) |
Nov 27, 2013 | 50.83 | 51.02 | 50.71 | 50.86 | 6,096,320 | +0.01(+0.02%) |
Nov 26, 2013 | 51.23 | 51.38 | 50.48 | 50.85 | 14,078,125 | -0.48(-0.94%) |
Nov 25, 2013 | 51.84 | 51.86 | 51.28 | 51.33 | 7,880,824 | -0.39(-0.76%) |
Nov 22, 2013 | 51.62 | 51.93 | 51.33 | 51.72 | 11,961,558 | +0.21(+0.40%) |
Nov 21, 2013 | 51.96 | 52.33 | 50.51 | 51.52 | 26,286,960 | -1.61(-3.02%) |
Nov 20, 2013 | 54.45 | 54.62 | 52.71 | 53.12 | 16,897,948 | -1.29(-2.37%) |
Nov 19, 2013 | 54.40 | 54.54 | 54.16 | 54.41 | 5,315,299 | -0.10(-0.19%) |
Nov 18, 2013 | 54.32 | 54.62 | 54.32 | 54.51 | 5,822,006 | +0.17(+0.31%) |
Nov 15, 2013 | 53.87 | 54.37 | 53.82 | 54.35 | 6,880,366 | +0.39(+0.73%) |
Nov 14, 2013 | 53.94 | 54.28 | 53.89 | 53.96 | 6,329,286 | +0.57(+1.06%) |
Nov 12, 2013 | 53.31 | 53.40 | 52.84 | 53.39 | 6,572,935 | +0.01(+0.02%) |
Nov 11, 2013 | 53.16 | 54.12 | 53.16 | 53.38 | 5,745,250 | +0.19(+0.36%) |
Nov 08, 2013 | 53.38 | 53.41 | 52.77 | 53.19 | 8,366,604 | -0.33(-0.62%) |
Nov 07, 2013 | 54.16 | 54.25 | 53.30 | 53.52 | 8,713,130 | -0.62(-1.14%) |
Nov 06, 2013 | 53.80 | 54.28 | 53.71 | 54.14 | 6,569,109 | +0.52(+0.98%) |
Nov 05, 2013 | 53.58 | 53.83 | 53.44 | 53.62 | 5,166,201 | -0.07(-0.13%) |
Nov 04, 2013 | 53.63 | 53.75 | 53.30 | 53.69 | 6,033,602 | +0.29(+0.55%) |
Nov 01, 2013 | 53.16 | 53.63 | 53.06 | 53.40 | 6,882,913 | +0.38(+0.72%) |
Oct 31, 2013 | 53.08 | 53.60 | 52.83 | 53.02 | 8,962,886 | -0.13(-0.25%) |
Oct 30, 2013 | 53.89 | 53.93 | 53.13 | 53.15 | 6,234,466 | -0.61(-1.13%) |
Oct 29, 2013 | 53.60 | 53.84 | 53.18 | 53.75 | 7,218,811 | +0.27(+0.51%) |
Oct 28, 2013 | 52.78 | 53.76 | 52.65 | 53.48 | 8,806,111 | +0.77(+1.47%) |
Oct 25, 2013 | 52.21 | 52.74 | 52.16 | 52.71 | 7,750,801 | +0.25(+0.48%) |
Oct 24, 2013 | 52.74 | 53.07 | 52.36 | 52.46 | 8,570,724 | +0.04(+0.07%) |
Oct 23, 2013 | 51.99 | 52.84 | 51.93 | 52.42 | 7,109,185 | +0.20(+0.39%) |
Oct 22, 2013 | 51.62 | 52.30 | 51.28 | 52.22 | 8,811,577 | +0.55(+1.07%) |
Oct 21, 2013 | 51.54 | 51.74 | 51.39 | 51.66 | 5,779,262 | -0.05(-0.09%) |
Oct 18, 2013 | 51.66 | 51.90 | 51.22 | 51.71 | 9,504,935 | +0.02(+0.05%) |
Oct 17, 2013 | 51.06 | 52.05 | 51.03 | 51.69 | 10,566,296 | +0.48(+0.93%) |
Oct 16, 2013 | 51.13 | 51.31 | 50.80 | 51.21 | 7,973,701 | +0.35(+0.69%) |
Oct 15, 2013 | 51.49 | 51.49 | 50.80 | 50.86 | 8,369,371 | -0.71(-1.37%) |
Oct 14, 2013 | 50.38 | 51.78 | 50.36 | 51.57 | 7,619,683 | +0.99(+1.95%) |
Oct 11, 2013 | 51.33 | 51.58 | 50.39 | 50.58 | 10,067,034 | -0.67(-1.31%) |
Oct 10, 2013 | 50.45 | 51.28 | 50.45 | 51.25 | 9,800,320 | +1.19(+2.38%) |
Oct 09, 2013 | 51.21 | 51.41 | 50.06 | 50.06 | 12,278,343 | -1.06(-2.07%) |
Oct 08, 2013 | 51.41 | 51.77 | 51.10 | 51.12 | 7,801,292 | -0.38(-0.74%) |
Oct 07, 2013 | 51.53 | 51.91 | 51.44 | 51.50 | 6,263,220 | -0.27(-0.53%) |
Oct 04, 2013 | 52.02 | 52.16 | 51.60 | 51.78 | 6,052,611 | -0.27(-0.51%) |
Oct 03, 2013 | 52.08 | 52.32 | 51.64 | 52.05 | 6,703,473 | -0.14(-0.26%) |
Oct 02, 2013 | 51.74 | 52.21 | 51.50 | 52.18 | 7,251,885 | +0.21(+0.40%) |
Oct 01, 2013 | 51.59 | 52.01 | 51.47 | 51.97 | 5,948,528 | +0.02(+0.05%) |
Sep 27, 2013 | 51.91 | 52.03 | 51.59 | 51.95 | 5,583,682 | -0.21(-0.41%) |
Sep 26, 2013 | 51.77 | 52.18 | 51.62 | 52.16 | 6,042,134 | +0.46(+0.90%) |
Sep 25, 2013 | 51.99 | 52.10 | 51.49 | 51.70 | 6,704,874 | -0.30(-0.57%) |
Sep 24, 2013 | 52.64 | 52.68 | 51.91 | 52.00 | 9,428,779 | -0.83(-1.58%) |
Sep 23, 2013 | 53.05 | 53.07 | 52.54 | 52.83 | 23,452,868 | -0.42(-0.80%) |
Sep 20, 2013 | 53.37 | 53.54 | 53.19 | 53.25 | 35,344,184 | -0.04(-0.08%) |
Sep 19, 2013 | 53.03 | 53.71 | 52.92 | 53.30 | 8,086,994 | +0.35(+0.66%) |
Sep 18, 2013 | 51.98 | 53.11 | 51.70 | 52.95 | 9,893,445 | +1.02(+1.96%) |
Sep 17, 2013 | 51.67 | 52.01 | 51.64 | 51.93 | 7,052,762 | +0.22(+0.42%) |
Sep 16, 2013 | 52.27 | 52.42 | 51.64 | 51.71 | 7,258,658 | +0.04(+0.08%) |
Sep 13, 2013 | 50.91 | 51.73 | 50.91 | 51.67 | 7,569,447 | +0.88(+1.74%) |
Sep 12, 2013 | 50.98 | 51.05 | 50.61 | 50.79 | 7,194,100 | -0.16(-0.32%) |
Sep 11, 2013 | 49.85 | 50.97 | 49.81 | 50.95 | 9,484,812 | +1.37(+2.77%) |
Sep 10, 2013 | 49.91 | 49.98 | 49.47 | 49.58 | 7,580,967 | -0.16(-0.33%) |
Sep 09, 2013 | 49.69 | 49.75 | 49.29 | 49.75 | 6,610,251 | +0.19(+0.38%) |
Sep 06, 2013 | 49.67 | 49.81 | 49.19 | 49.56 | 6,072,738 | +0.05(+0.11%) |
Sep 05, 2013 | 49.42 | 49.89 | 49.26 | 49.51 | 7,321,091 | +0.15(+0.30%) |
Sep 04, 2013 | 49.02 | 49.63 | 48.98 | 49.36 | 6,289,468 | +0.26(+0.54%) |
Sep 03, 2013 | 49.35 | 49.68 | 48.95 | 49.09 | 8,019,220 | -0.02(-0.05%) |
Aug 30, 2013 | 49.25 | 49.45 | 48.95 | 49.12 | 7,451,769 | -0.26(-0.52%) |
Aug 29, 2013 | 48.88 | 49.69 | 48.78 | 49.38 | 7,471,859 | +0.55(+1.12%) |
Aug 28, 2013 | 49.31 | 49.33 | 48.80 | 48.83 | 10,343,622 | -0.68(-1.38%) |
Aug 27, 2013 | 49.44 | 49.79 | 49.17 | 49.51 | 8,478,327 | -0.18(-0.36%) |
Aug 26, 2013 | 50.33 | 50.42 | 49.69 | 49.69 | 5,805,500 | -0.57(-1.12%) |
Aug 23, 2013 | 49.65 | 50.41 | 49.61 | 50.25 | 7,358,203 | +0.71(+1.43%) |
Aug 22, 2013 | 49.29 | 49.66 | 49.29 | 49.55 | 8,014,912 | +0.24(+0.48%) |
Aug 21, 2013 | 49.52 | 49.92 | 49.25 | 49.31 | 12,039,218 | -0.26(-0.52%) |
Aug 20, 2013 | 50.16 | 50.18 | 49.55 | 49.57 | 10,121,460 | -0.56(-1.12%) |
Aug 19, 2013 | 50.39 | 50.51 | 50.07 | 50.13 | 7,548,870 | -0.35(-0.69%) |
Aug 16, 2013 | 51.04 | 51.30 | 50.39 | 50.48 | 8,003,895 | -0.82(-1.60%) |
Aug 15, 2013 | 51.68 | 51.82 | 51.18 | 51.29 | 6,158,911 | -0.61(-1.18%) |
Aug 14, 2013 | 52.11 | 52.38 | 51.69 | 51.91 | 4,997,950 | -0.09(-0.17%) |
Aug 13, 2013 | 51.92 | 52.15 | 51.55 | 52.00 | 5,156,448 | +0.02(+0.03%) |
Aug 12, 2013 | 51.92 | 52.23 | 51.80 | 51.98 | 4,955,441 | -0.24(-0.45%) |
Aug 09, 2013 | 52.60 | 52.73 | 52.05 | 52.21 | 5,671,039 | -0.39(-0.74%) |
Aug 08, 2013 | 52.11 | 52.86 | 52.04 | 52.60 | 7,121,022 | +0.68(+1.30%) |
Aug 07, 2013 | 52.18 | 52.18 | 51.73 | 51.92 | 7,151,188 | -0.33(-0.63%) |
Aug 06, 2013 | 52.40 | 52.49 | 52.13 | 52.25 | 6,982,789 | -0.26(-0.50%) |
Aug 05, 2013 | 52.62 | 52.72 | 52.22 | 52.52 | 4,741,557 | -0.22(-0.41%) |
Aug 02, 2013 | 52.62 | 52.83 | 52.45 | 52.74 | 5,957,600 | -0.07(-0.13%) |
Aug 01, 2013 | 52.75 | 52.92 | 52.61 | 52.81 | 8,940,582 | +0.31(+0.59%) |
Jul 31, 2013 | 52.47 | 52.94 | 52.29 | 52.50 | 9,130,744 | +0.01(+0.01%) |
Jul 30, 2013 | 52.45 | 52.65 | 52.20 | 52.49 | 6,238,371 | +0.29(+0.56%) |
Jul 29, 2013 | 52.15 | 52.47 | 52.01 | 52.20 | 5,521,528 | -0.12(-0.24%) |
Jul 26, 2013 | 52.20 | 52.38 | 51.64 | 52.32 | 6,499,044 | -0.20(-0.38%) |
Jul 25, 2013 | 51.85 | 52.78 | 51.85 | 52.52 | 6,721,182 | +0.40(+0.77%) |
Jul 24, 2013 | 52.30 | 52.35 | 51.74 | 52.12 | 8,785,433 | -0.14(-0.27%) |
Jul 23, 2013 | 52.51 | 52.79 | 52.14 | 52.26 | 7,075,137 | -0.26(-0.50%) |
Jul 22, 2013 | 52.24 | 53.04 | 52.16 | 52.52 | 7,352,179 | +0.37(+0.70%) |
Jul 19, 2013 | 52.57 | 52.68 | 52.07 | 52.16 | 8,913,442 | -0.38(-0.72%) |
Jul 18, 2013 | 51.97 | 53.10 | 51.59 | 52.54 | 10,446,795 | -0.45(-0.86%) |
Jul 17, 2013 | 53.13 | 53.36 | 52.96 | 52.99 | 7,398,542 | +0.04(+0.08%) |
Jul 16, 2013 | 52.70 | 53.42 | 52.57 | 52.95 | 8,381,280 | +0.20(+0.38%) |
Jul 15, 2013 | 52.79 | 53.09 | 52.51 | 52.75 | 6,137,565 | -0.05(-0.10%) |
Jul 12, 2013 | 53.56 | 53.80 | 52.41 | 52.80 | 8,424,012 | -0.38(-0.71%) |
Jul 11, 2013 | 52.88 | 53.61 | 52.78 | 53.18 | 9,867,727 | +1.12(+2.16%) |
Jul 10, 2013 | 52.52 | 52.92 | 51.93 | 52.05 | 8,557,092 | -0.44(-0.84%) |
Jul 09, 2013 | 52.55 | 52.92 | 52.35 | 52.50 | 7,290,259 | +0.36(+0.69%) |
Jul 08, 2013 | 51.81 | 52.46 | 51.67 | 52.14 | 7,432,494 | +0.62(+1.21%) |
Jul 05, 2013 | 51.87 | 51.95 | 50.97 | 51.51 | 5,163,764 | -0.14(-0.27%) |
Jul 03, 2013 | 51.26 | 51.90 | 51.09 | 51.65 | 3,519,714 | +0.11(+0.22%) |
Jul 02, 2013 | 51.44 | 52.02 | 51.24 | 51.54 | 8,113,268 | +0.02(+0.03%) |
Jul 01, 2013 | 51.28 | 51.78 | 51.28 | 51.52 | 9,068,336 | +0.54(+1.05%) |
Jun 28, 2013 | 51.51 | 51.99 | 50.95 | 50.99 | 18,901,432 | -0.54(-1.05%) |
Jun 26, 2013 | 51.28 | 52.04 | 51.18 | 51.53 | 10,955,431 | +0.61(+1.20%) |
Jun 25, 2013 | 50.96 | 51.18 | 50.65 | 50.92 | 10,852,362 | +0.29(+0.58%) |
Jun 24, 2013 | 50.48 | 51.31 | 50.26 | 50.62 | 11,709,282 | -0.36(-0.70%) |
Jun 21, 2013 | 50.99 | 51.55 | 50.51 | 50.98 | 19,028,944 | +0.48(+0.96%) |
Jun 20, 2013 | 52.38 | 52.38 | 50.32 | 50.50 | 16,319,241 | -2.12(-4.02%) |
Jun 19, 2013 | 54.05 | 54.28 | 52.61 | 52.61 | 8,309,198 | -1.39(-2.58%) |
Jun 18, 2013 | 53.92 | 54.14 | 53.59 | 54.00 | 4,954,942 | +0.10(+0.19%) |
Jun 17, 2013 | 53.88 | 54.21 | 53.52 | 53.90 | 7,865,229 | +0.20(+0.38%) |
Jun 14, 2013 | 53.81 | 54.31 | 53.61 | 53.70 | 6,538,232 | -0.27(-0.50%) |
Jun 13, 2013 | 53.47 | 54.07 | 53.25 | 53.96 | 6,695,218 | +0.54(+1.01%) |
Jun 12, 2013 | 53.45 | 53.72 | 53.10 | 53.42 | 7,196,497 | +0.24(+0.46%) |
Jun 11, 2013 | 53.09 | 53.82 | 52.96 | 53.18 | 6,258,597 | -0.23(-0.44%) |
Jun 10, 2013 | 53.78 | 54.05 | 53.28 | 53.41 | 6,671,035 | -0.27(-0.50%) |
Jun 07, 2013 | 54.00 | 54.25 | 53.08 | 53.68 | 9,694,069 | +0.05(+0.10%) |
Jun 06, 2013 | 52.55 | 53.63 | 52.13 | 53.63 | 17,038,618 | +0.89(+1.69%) |
Jun 05, 2013 | 53.43 | 53.46 | 52.70 | 52.73 | 7,686,088 | -0.83(-1.55%) |
Jun 04, 2013 | 53.85 | 54.10 | 53.29 | 53.56 | 8,112,081 | -0.29(-0.53%) |
Jun 03, 2013 | 53.01 | 54.01 | 52.58 | 53.85 | 11,247,265 | +0.86(+1.62%) |
May 31, 2013 | 53.61 | 53.95 | 52.98 | 52.99 | 12,712,312 | -0.88(-1.63%) |
May 30, 2013 | 53.77 | 54.16 | 53.64 | 53.87 | 7,503,846 | +0.10(+0.18%) |
May 29, 2013 | 54.02 | 54.06 | 53.30 | 53.77 | 11,647,208 | -0.65(-1.19%) |
May 28, 2013 | 55.31 | 55.72 | 54.30 | 54.42 | 10,767,834 | -0.44(-0.81%) |
May 24, 2013 | 54.71 | 55.04 | 54.40 | 54.86 | 6,546,072 | -0.11(-0.20%) |
May 23, 2013 | 54.44 | 55.14 | 54.38 | 54.97 | 9,363,746 | +0.20(+0.36%) |
May 22, 2013 | 54.76 | 55.57 | 54.65 | 54.77 | 12,030,778 | -0.25(-0.46%) |
May 21, 2013 | 55.34 | 55.36 | 54.61 | 55.02 | 8,927,144 | -0.35(-0.63%) |
May 20, 2013 | 55.77 | 55.81 | 55.23 | 55.37 | 6,614,036 | -0.40(-0.71%) |
May 17, 2013 | 55.68 | 55.96 | 55.35 | 55.77 | 8,820,430 | +0.14(+0.25%) |
May 16, 2013 | 55.85 | 56.14 | 55.52 | 55.63 | 8,816,527 | -0.50(-0.89%) |
May 15, 2013 | 55.41 | 56.14 | 55.36 | 56.13 | 8,651,077 | +1.32(+2.40%) |
May 13, 2013 | 54.30 | 55.11 | 54.23 | 54.81 | 8,148,028 | +0.42(+0.77%) |
May 10, 2013 | 54.76 | 54.85 | 54.21 | 54.39 | 9,192,278 | -0.23(-0.42%) |
May 09, 2013 | 55.01 | 55.10 | 54.46 | 54.62 | 6,469,249 | -0.47(-0.85%) |
May 08, 2013 | 54.59 | 55.12 | 54.48 | 55.09 | 7,269,589 | +0.52(+0.96%) |
May 07, 2013 | 54.28 | 54.73 | 54.21 | 54.56 | 8,539,441 | +0.29(+0.54%) |
May 06, 2013 | 54.66 | 54.83 | 54.12 | 54.27 | 10,618,956 | -0.67(-1.22%) |
May 03, 2013 | 55.64 | 55.39 | 54.82 | 54.94 | 9,713,127 | -0.44(-0.79%) |
May 02, 2013 | 55.89 | 55.98 | 55.11 | 55.38 | 9,764,489 | -0.38(-0.69%) |
May 01, 2013 | 55.56 | 56.38 | 55.50 | 55.76 | 8,789,334 | +0.05(+0.08%) |
Apr 30, 2013 | 55.86 | 55.90 | 55.41 | 55.72 | 6,377,238 | -0.22(-0.39%) |
Apr 29, 2013 | 55.55 | 56.03 | 55.35 | 55.93 | 6,523,804 | +0.38(+0.68%) |
Apr 26, 2013 | 55.24 | 55.79 | 55.16 | 55.55 | 7,496,618 | +0.39(+0.71%) |
Apr 25, 2013 | 55.07 | 55.26 | 54.91 | 55.16 | 5,769,827 | +0.34(+0.63%) |
Apr 24, 2013 | 54.66 | 55.34 | 54.58 | 54.82 | 8,936,588 | +0.26(+0.48%) |
Apr 23, 2013 | 54.37 | 54.72 | 53.63 | 54.56 | 7,332,805 | +0.45(+0.84%) |
Apr 22, 2013 | 53.57 | 54.18 | 53.43 | 54.10 | 7,165,851 | +0.51(+0.95%) |
Apr 19, 2013 | 53.59 | 53.98 | 53.33 | 53.60 | 10,210,443 | +0.15(+0.28%) |
Apr 18, 2013 | 53.63 | 53.99 | 52.87 | 53.44 | 14,200,648 | -1.37(-2.50%) |
Apr 17, 2013 | 55.12 | 55.21 | 54.51 | 54.81 | 7,453,232 | -0.54(-0.98%) |
Apr 16, 2013 | 55.06 | 55.51 | 54.63 | 55.36 | 9,659,175 | +0.50(+0.91%) |
Apr 15, 2013 | 55.92 | 56.06 | 54.84 | 54.86 | 8,605,614 | -1.36(-2.42%) |
Apr 12, 2013 | 55.76 | 56.31 | 55.55 | 56.21 | 6,768,368 | +0.49(+0.88%) |
Apr 11, 2013 | 55.57 | 56.00 | 55.39 | 55.72 | 6,379,834 | +0.20(+0.36%) |
Apr 10, 2013 | 55.31 | 55.62 | 54.93 | 55.53 | 6,424,000 | +0.42(+0.76%) |
Apr 09, 2013 | 55.24 | 55.43 | 54.83 | 55.11 | 5,653,527 | +0.06(+0.11%) |
Apr 08, 2013 | 54.17 | 55.08 | 54.09 | 55.05 | 6,303,596 | +1.00(+1.86%) |
Apr 05, 2013 | 54.67 | 54.79 | 53.82 | 54.05 | 8,636,896 | -1.05(-1.91%) |
Apr 04, 2013 | 55.22 | 55.53 | 55.00 | 55.10 | 6,553,115 | +0.10(+0.18%) |
Apr 03, 2013 | 55.13 | 55.56 | 54.83 | 55.00 | 10,797,422 | -0.03(-0.05%) |
Apr 02, 2013 | 54.24 | 55.05 | 54.15 | 55.03 | 7,924,886 | +0.95(+1.76%) |