Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.40 | 50.11 | 49.14 | 50.11 | 12,510,701 | +0.88(+1.78%) |
Mar 28, 2014 | 49.79 | 50.22 | 48.87 | 49.23 | 16,099,993 | -0.85(-1.71%) |
Mar 27, 2014 | 49.88 | 50.18 | 49.46 | 50.09 | 11,287,847 | +0.02(+0.04%) |
Mar 26, 2014 | 51.06 | 51.12 | 50.07 | 50.07 | 11,434,659 | -0.63(-1.25%) |
Mar 25, 2014 | 51.58 | 51.78 | 50.70 | 50.70 | 12,567,589 | -0.55(-1.06%) |
Mar 24, 2014 | 52.32 | 52.52 | 50.86 | 51.24 | 19,628,764 | -0.61(-1.17%) |
Mar 21, 2014 | 51.76 | 54.01 | 51.00 | 51.85 | 41,028,696 | +0.36(+0.70%) |
Mar 20, 2014 | 52.03 | 52.03 | 51.28 | 51.49 | 12,804,623 | -0.46(-0.89%) |
Mar 19, 2014 | 52.61 | 52.72 | 51.54 | 51.96 | 8,464,519 | -0.60(-1.14%) |
Mar 18, 2014 | 52.14 | 52.64 | 51.83 | 52.56 | 8,911,554 | +0.61(+1.18%) |
Mar 17, 2014 | 51.53 | 51.97 | 51.39 | 51.95 | 9,476,651 | +0.70(+1.36%) |
Mar 14, 2014 | 51.21 | 51.52 | 50.74 | 51.25 | 14,749,991 | -0.00(-0.00%) |
Mar 13, 2014 | 52.62 | 52.81 | 51.17 | 51.25 | 12,902,063 | -1.23(-2.35%) |
Mar 12, 2014 | 52.49 | 52.85 | 52.30 | 52.49 | 10,117,238 | -0.25(-0.48%) |
Mar 11, 2014 | 52.45 | 53.02 | 52.15 | 52.74 | 11,913,757 | +0.39(+0.75%) |
Mar 10, 2014 | 52.35 | 52.55 | 52.17 | 52.35 | 7,915,817 | -0.01(-0.03%) |
Mar 07, 2014 | 52.22 | 52.40 | 51.89 | 52.36 | 9,661,802 | +0.39(+0.76%) |
Mar 06, 2014 | 51.94 | 52.48 | 51.84 | 51.97 | 9,820,702 | +0.24(+0.47%) |
Mar 05, 2014 | 52.38 | 52.42 | 51.60 | 51.72 | 12,146,220 | -0.62(-1.19%) |
Mar 04, 2014 | 52.27 | 52.46 | 51.67 | 52.35 | 16,029,191 | +0.94(+1.83%) |
Mar 03, 2014 | 51.82 | 52.01 | 50.98 | 51.41 | 17,684,456 | -1.04(-1.99%) |
Feb 28, 2014 | 52.57 | 52.93 | 51.23 | 52.45 | 15,084,586 | -0.08(-0.15%) |
Feb 27, 2014 | 52.51 | 52.88 | 52.37 | 52.53 | 8,719,993 | +0.04(+0.08%) |
Feb 26, 2014 | 52.75 | 52.90 | 52.29 | 52.49 | 11,213,858 | -0.23(-0.44%) |
Feb 25, 2014 | 52.51 | 53.03 | 52.35 | 52.72 | 12,211,034 | +0.21(+0.41%) |
Feb 24, 2014 | 51.95 | 52.80 | 51.85 | 52.51 | 11,708,967 | +0.66(+1.27%) |
Feb 21, 2014 | 51.94 | 52.16 | 51.76 | 51.85 | 9,840,586 | -0.02(-0.04%) |
Feb 20, 2014 | 52.04 | 52.22 | 51.67 | 51.87 | 9,481,924 | -0.10(-0.19%) |
Feb 19, 2014 | 52.43 | 52.88 | 51.93 | 51.97 | 10,038,445 | -0.51(-0.96%) |
Feb 18, 2014 | 52.58 | 53.04 | 52.38 | 52.48 | 14,458,319 | +0.01(+0.03%) |
Feb 14, 2014 | 52.06 | 52.46 | 52.46 | 52.46 | 54,630,700 | +0.45(+0.87%) |
Feb 13, 2014 | 51.73 | 52.17 | 51.64 | 52.01 | 14,171,295 | -0.03(-0.05%) |
Feb 12, 2014 | 51.87 | 52.21 | 51.74 | 52.04 | 15,777,770 | +0.52(+1.01%) |
Feb 11, 2014 | 51.24 | 51.65 | 50.99 | 51.52 | 10,582,980 | +0.41(+0.81%) |
Feb 10, 2014 | 51.42 | 51.47 | 50.98 | 51.11 | 11,130,448 | -0.29(-0.55%) |
Feb 07, 2014 | 51.02 | 51.44 | 50.62 | 51.39 | 13,572,693 | +0.64(+1.26%) |
Feb 06, 2014 | 50.07 | 50.75 | 50.00 | 50.75 | 13,723,399 | +0.79(+1.58%) |
Feb 05, 2014 | 49.41 | 50.22 | 49.38 | 49.96 | 14,586,179 | +0.25(+0.50%) |
Feb 04, 2014 | 49.63 | 50.02 | 48.98 | 49.71 | 16,089,565 | +0.25(+0.50%) |
Feb 03, 2014 | 50.17 | 50.48 | 49.14 | 49.47 | 23,366,882 | -0.45(-0.91%) |
Jan 31, 2014 | 50.08 | 50.72 | 49.85 | 49.92 | 26,401,774 | -1.26(-2.47%) |
Jan 30, 2014 | 52.31 | 52.37 | 50.12 | 51.18 | 21,578,552 | +0.87(+1.73%) |
Jan 29, 2014 | 50.77 | 51.15 | 50.17 | 50.31 | 18,122,924 | -0.89(-1.74%) |
Jan 28, 2014 | 50.43 | 51.53 | 50.38 | 51.20 | 19,241,088 | +1.10(+2.19%) |
Jan 27, 2014 | 51.46 | 51.46 | 49.85 | 50.10 | 20,994,842 | -1.17(-2.27%) |
Jan 24, 2014 | 52.46 | 52.59 | 51.27 | 51.27 | 17,364,212 | -1.62(-3.07%) |
Jan 23, 2014 | 53.68 | 53.84 | 52.75 | 52.89 | 14,739,146 | -1.10(-2.03%) |
Jan 22, 2014 | 53.85 | 54.18 | 53.69 | 53.99 | 7,825,725 | +0.25(+0.46%) |
Jan 21, 2014 | 54.31 | 54.57 | 53.49 | 53.74 | 21,307,236 | -0.06(-0.11%) |
Jan 17, 2014 | 51.45 | 53.80 | 53.80 | 53.80 | 165,475,216 | +2.41(+4.69%) |
Jan 16, 2014 | 51.72 | 51.85 | 51.28 | 51.39 | 14,575,679 | -0.46(-0.89%) |
Jan 15, 2014 | 51.59 | 52.11 | 51.40 | 51.85 | 12,174,501 | +0.26(+0.50%) |
Jan 14, 2014 | 50.69 | 51.59 | 50.66 | 51.59 | 11,705,989 | +0.87(+1.71%) |
Jan 13, 2014 | 51.45 | 51.95 | 50.66 | 50.72 | 14,620,975 | -0.52(-1.01%) |
Jan 10, 2014 | 51.41 | 51.61 | 50.98 | 51.24 | 6,938,139 | -0.18(-0.35%) |
Jan 09, 2014 | 51.80 | 52.03 | 51.36 | 51.42 | 9,046,412 | -0.07(-0.14%) |
Jan 08, 2014 | 51.31 | 51.67 | 51.13 | 51.49 | 9,134,124 | +0.16(+0.32%) |
Jan 07, 2014 | 51.15 | 51.47 | 51.09 | 51.33 | 8,822,848 | +0.39(+0.76%) |
Jan 06, 2014 | 51.25 | 51.51 | 50.88 | 50.94 | 9,249,452 | -0.31(-0.60%) |
Jan 03, 2014 | 51.38 | 51.56 | 51.03 | 51.25 | 8,425,813 | +0.03(+0.07%) |
Jan 02, 2014 | 51.34 | 51.45 | 50.86 | 51.21 | 11,486,430 | -0.39(-0.75%) |
Dec 31, 2013 | 51.33 | 51.60 | 51.60 | 51.60 | 27,828,062 | +0.41(+0.80%) |
Dec 30, 2013 | 51.12 | 51.35 | 50.91 | 51.19 | 6,408,287 | +0.29(+0.56%) |
Dec 27, 2013 | 51.21 | 51.30 | 50.78 | 50.90 | 5,656,540 | -0.12(-0.24%) |
Dec 26, 2013 | 50.74 | 51.04 | 50.74 | 51.03 | 5,285,010 | +0.34(+0.67%) |
Dec 24, 2013 | 50.62 | 50.88 | 50.29 | 50.68 | 5,618,395 | +0.16(+0.32%) |
Dec 23, 2013 | 50.28 | 50.71 | 50.18 | 50.52 | 8,624,240 | +0.48(+0.95%) |
Dec 20, 2013 | 50.20 | 50.56 | 50.03 | 50.05 | 25,102,498 | -0.03(-0.05%) |
Dec 19, 2013 | 49.71 | 50.49 | 49.71 | 50.07 | 14,310,095 | +0.17(+0.34%) |
Dec 18, 2013 | 49.38 | 49.93 | 48.66 | 49.90 | 17,413,116 | +0.49(+0.98%) |
Dec 17, 2013 | 48.38 | 49.54 | 48.16 | 49.41 | 22,266,338 | +1.27(+2.65%) |
Dec 16, 2013 | 48.21 | 48.79 | 48.03 | 48.14 | 15,876,328 | +0.09(+0.19%) |
Dec 13, 2013 | 47.39 | 48.20 | 47.25 | 48.05 | 19,082,118 | +0.91(+1.93%) |
Dec 12, 2013 | 47.50 | 47.65 | 46.92 | 47.14 | 12,362,312 | -0.51(-1.08%) |
Dec 11, 2013 | 46.58 | 48.18 | 46.58 | 47.66 | 43,474,708 | +1.44(+3.12%) |
Dec 10, 2013 | 46.56 | 46.74 | 46.21 | 46.21 | 16,867,296 | -0.50(-1.07%) |
Dec 09, 2013 | 46.76 | 46.97 | 46.66 | 46.71 | 13,665,579 | -0.06(-0.14%) |
Dec 06, 2013 | 47.20 | 47.23 | 46.58 | 46.78 | 9,827,962 | +0.04(+0.08%) |
Dec 05, 2013 | 46.85 | 47.03 | 46.70 | 46.74 | 14,299,617 | -0.24(-0.51%) |
Dec 04, 2013 | 46.76 | 47.12 | 46.59 | 46.98 | 12,665,169 | +0.23(+0.49%) |
Dec 03, 2013 | 46.33 | 46.95 | 46.33 | 46.75 | 18,340,284 | -0.78(-1.65%) |
Dec 02, 2013 | 47.29 | 47.85 | 47.29 | 47.53 | 9,197,752 | +0.39(+0.82%) |
Nov 29, 2013 | 47.39 | 47.52 | 47.15 | 47.15 | 4,465,479 | -0.12(-0.26%) |
Nov 27, 2013 | 47.16 | 47.46 | 47.05 | 47.27 | 6,407,993 | +0.11(+0.23%) |
Nov 26, 2013 | 46.96 | 47.18 | 46.72 | 47.16 | 12,108,772 | +0.37(+0.79%) |
Nov 25, 2013 | 46.93 | 46.96 | 46.65 | 46.79 | 7,273,881 | -0.04(-0.09%) |
Nov 22, 2013 | 46.74 | 46.89 | 46.31 | 46.84 | 8,794,749 | +0.12(+0.25%) |
Nov 21, 2013 | 46.18 | 46.81 | 45.75 | 46.72 | 13,784,083 | +0.81(+1.76%) |
Nov 20, 2013 | 45.83 | 46.39 | 45.80 | 45.91 | 11,001,523 | +0.17(+0.37%) |
Nov 19, 2013 | 46.43 | 46.44 | 45.61 | 45.74 | 15,593,706 | -0.58(-1.26%) |
Nov 18, 2013 | 46.81 | 46.97 | 46.18 | 46.32 | 17,670,100 | -0.49(-1.04%) |
Nov 15, 2013 | 46.29 | 46.93 | 46.28 | 46.81 | 13,368,975 | +0.43(+0.92%) |
Nov 14, 2013 | 46.33 | 46.40 | 46.06 | 46.38 | 11,768,581 | +0.53(+1.15%) |
Nov 12, 2013 | 45.98 | 46.06 | 45.52 | 45.85 | 9,747,417 | -0.23(-0.50%) |
Nov 11, 2013 | 45.94 | 46.18 | 45.84 | 46.08 | 9,064,674 | +0.23(+0.49%) |
Nov 08, 2013 | 45.27 | 45.89 | 45.27 | 45.86 | 12,391,459 | +0.51(+1.12%) |
Nov 07, 2013 | 46.24 | 46.33 | 45.35 | 45.35 | 11,710,325 | -0.68(-1.47%) |
Nov 06, 2013 | 45.96 | 46.30 | 45.65 | 46.02 | 9,598,495 | +0.38(+0.84%) |
Nov 05, 2013 | 45.18 | 45.78 | 45.09 | 45.64 | 11,936,754 | +0.22(+0.48%) |
Nov 04, 2013 | 46.18 | 46.25 | 45.37 | 45.42 | 11,981,354 | -0.63(-1.38%) |
Nov 01, 2013 | 46.01 | 46.48 | 45.91 | 46.06 | 14,322,614 | +0.58(+1.27%) |
Oct 31, 2013 | 45.57 | 46.00 | 44.92 | 45.48 | 25,923,290 | -1.65(-3.51%) |
Oct 30, 2013 | 47.38 | 47.38 | 46.63 | 47.13 | 12,710,090 | -0.10(-0.21%) |
Oct 29, 2013 | 47.06 | 47.47 | 47.06 | 47.23 | 9,290,883 | +0.27(+0.57%) |
Oct 28, 2013 | 47.08 | 47.29 | 46.82 | 46.96 | 7,409,755 | +0.00(+0.01%) |
Oct 25, 2013 | 47.12 | 47.15 | 46.60 | 46.96 | 11,912,197 | +0.03(+0.07%) |
Oct 24, 2013 | 46.22 | 47.03 | 46.16 | 46.92 | 9,605,068 | +0.93(+2.02%) |
Oct 23, 2013 | 45.95 | 46.04 | 45.60 | 45.99 | 8,079,261 | -0.25(-0.55%) |
Oct 22, 2013 | 46.26 | 46.87 | 46.14 | 46.25 | 13,191,869 | -0.01(-0.03%) |
Oct 21, 2013 | 46.49 | 46.64 | 46.08 | 46.26 | 12,457,062 | -0.09(-0.20%) |
Oct 18, 2013 | 45.96 | 46.48 | 45.55 | 46.36 | 15,554,516 | +0.50(+1.09%) |
Oct 17, 2013 | 45.25 | 45.96 | 45.20 | 45.85 | 13,619,322 | +0.61(+1.35%) |
Oct 16, 2013 | 44.50 | 45.28 | 44.36 | 45.24 | 11,224,494 | +0.99(+2.23%) |
Oct 15, 2013 | 44.64 | 44.96 | 44.26 | 44.26 | 11,423,906 | -0.48(-1.07%) |
Oct 14, 2013 | 44.02 | 44.81 | 43.94 | 44.73 | 9,645,578 | +0.29(+0.65%) |
Oct 11, 2013 | 43.66 | 44.45 | 43.36 | 44.45 | 12,881,052 | +0.73(+1.68%) |
Oct 10, 2013 | 43.00 | 43.73 | 42.91 | 43.71 | 11,746,307 | +1.20(+2.82%) |
Oct 09, 2013 | 42.41 | 42.71 | 41.65 | 42.52 | 14,538,224 | +0.31(+0.72%) |
Oct 08, 2013 | 43.07 | 43.56 | 42.21 | 42.21 | 19,067,740 | -0.88(-2.04%) |
Oct 07, 2013 | 43.46 | 43.46 | 43.09 | 43.09 | 12,716,835 | -0.96(-2.18%) |
Oct 04, 2013 | 43.62 | 44.20 | 43.48 | 44.05 | 10,126,902 | +0.42(+0.97%) |
Oct 03, 2013 | 44.40 | 44.43 | 43.42 | 43.63 | 21,238,318 | -0.73(-1.65%) |
Oct 02, 2013 | 44.38 | 44.63 | 44.17 | 44.36 | 9,381,882 | -0.32(-0.72%) |
Oct 01, 2013 | 44.24 | 44.77 | 43.95 | 44.68 | 10,108,096 | +0.04(+0.09%) |
Sep 27, 2013 | 44.40 | 44.80 | 44.36 | 44.64 | 7,846,787 | -0.12(-0.26%) |
Sep 26, 2013 | 44.51 | 44.98 | 44.32 | 44.76 | 10,081,905 | +0.46(+1.04%) |
Sep 25, 2013 | 44.69 | 44.86 | 44.10 | 44.30 | 11,444,567 | -0.41(-0.92%) |
Sep 24, 2013 | 45.38 | 45.51 | 44.54 | 44.71 | 16,199,271 | -0.67(-1.48%) |
Sep 23, 2013 | 45.78 | 46.45 | 45.33 | 45.38 | 21,039,438 | -0.60(-1.30%) |
Sep 20, 2013 | 45.16 | 45.98 | 44.83 | 45.98 | 62,406,420 | +0.95(+2.12%) |
Sep 19, 2013 | 44.99 | 45.79 | 44.87 | 45.03 | 14,955,940 | +0.25(+0.55%) |
Sep 18, 2013 | 44.04 | 44.86 | 43.98 | 44.78 | 11,247,927 | +0.47(+1.07%) |
Sep 17, 2013 | 43.78 | 44.38 | 43.60 | 44.31 | 11,242,379 | +0.51(+1.17%) |
Sep 16, 2013 | 44.14 | 44.14 | 43.68 | 43.80 | 12,316,339 | +0.09(+0.20%) |
Sep 13, 2013 | 42.90 | 43.78 | 42.83 | 43.71 | 17,736,454 | +0.91(+2.13%) |
Sep 12, 2013 | 43.11 | 43.43 | 42.80 | 42.80 | 15,166,123 | -0.29(-0.67%) |
Sep 11, 2013 | 42.78 | 43.14 | 42.30 | 43.09 | 11,898,243 | +0.40(+0.93%) |
Sep 10, 2013 | 42.18 | 42.70 | 41.93 | 42.69 | 21,061,350 | +1.40(+3.38%) |
Sep 09, 2013 | 41.00 | 41.31 | 41.00 | 41.29 | 11,531,216 | +0.43(+1.06%) |
Sep 06, 2013 | 40.77 | 41.14 | 40.48 | 40.86 | 7,240,332 | +0.11(+0.26%) |
Sep 05, 2013 | 40.73 | 40.86 | 40.52 | 40.75 | 8,007,185 | +0.00(+0.01%) |
Sep 04, 2013 | 40.91 | 41.14 | 40.53 | 40.74 | 10,543,252 | -0.19(-0.47%) |
Sep 03, 2013 | 40.71 | 41.26 | 40.53 | 40.94 | 13,550,027 | +0.60(+1.49%) |
Aug 30, 2013 | 40.56 | 40.59 | 40.19 | 40.34 | 10,687,953 | -0.22(-0.54%) |
Aug 29, 2013 | 40.50 | 41.00 | 40.42 | 40.56 | 10,019,778 | +0.04(+0.09%) |
Aug 28, 2013 | 40.09 | 40.65 | 40.09 | 40.52 | 16,942,372 | +0.24(+0.60%) |
Aug 27, 2013 | 40.00 | 40.49 | 39.91 | 40.28 | 13,777,334 | -0.19(-0.47%) |
Aug 26, 2013 | 41.50 | 41.50 | 40.46 | 40.47 | 14,894,778 | -0.95(-2.29%) |
Aug 23, 2013 | 41.72 | 41.76 | 41.08 | 41.42 | 10,604,059 | +0.04(+0.10%) |
Aug 22, 2013 | 41.54 | 41.96 | 40.94 | 41.38 | 11,434,370 | +0.12(+0.30%) |
Aug 21, 2013 | 40.07 | 41.97 | 39.90 | 41.25 | 33,429,012 | +1.20(+2.98%) |
Aug 20, 2013 | 40.38 | 40.53 | 39.98 | 40.06 | 15,281,506 | -0.41(-1.01%) |
Aug 19, 2013 | 39.85 | 40.91 | 39.82 | 40.47 | 12,953,223 | +0.43(+1.07%) |
Aug 16, 2013 | 40.17 | 40.41 | 39.93 | 40.04 | 13,636,913 | -0.18(-0.46%) |
Aug 15, 2013 | 41.04 | 41.05 | 40.11 | 40.22 | 18,681,638 | -1.02(-2.48%) |
Aug 14, 2013 | 41.51 | 41.97 | 41.24 | 41.24 | 16,579,318 | -0.13(-0.31%) |
Aug 13, 2013 | 41.66 | 41.70 | 41.24 | 41.37 | 12,354,372 | -0.12(-0.29%) |
Aug 12, 2013 | 41.41 | 41.54 | 41.18 | 41.49 | 14,752,080 | -0.01(-0.03%) |
Aug 09, 2013 | 41.73 | 41.86 | 41.45 | 41.51 | 10,862,202 | -0.22(-0.54%) |
Aug 08, 2013 | 42.11 | 42.14 | 41.53 | 41.73 | 10,425,334 | -0.14(-0.34%) |
Aug 07, 2013 | 41.87 | 42.01 | 41.53 | 41.87 | 16,848,188 | -0.35(-0.82%) |
Aug 06, 2013 | 42.52 | 42.54 | 41.75 | 42.22 | 21,486,900 | -0.38(-0.89%) |
Aug 05, 2013 | 42.47 | 42.74 | 42.20 | 42.60 | 12,432,776 | +0.12(+0.29%) |
Aug 02, 2013 | 41.92 | 42.49 | 41.74 | 42.47 | 23,500,758 | +1.12(+2.70%) |
Aug 01, 2013 | 41.96 | 41.96 | 40.00 | 41.36 | 80,435,536 | +0.50(+1.22%) |
Jul 31, 2013 | 44.72 | 44.99 | 39.47 | 40.86 | 97,504,160 | -3.33(-7.54%) |
Jul 30, 2013 | 44.48 | 44.60 | 44.12 | 44.19 | 15,066,563 | -0.12(-0.28%) |
Jul 29, 2013 | 44.52 | 44.66 | 44.15 | 44.31 | 6,256,324 | -0.28(-0.64%) |
Jul 26, 2013 | 44.78 | 44.92 | 44.28 | 44.60 | 9,434,257 | -0.33(-0.72%) |
Jul 25, 2013 | 44.09 | 45.24 | 44.09 | 44.92 | 23,743,672 | +1.81(+4.21%) |
Jul 24, 2013 | 43.81 | 43.82 | 42.86 | 43.11 | 15,155,381 | -0.42(-0.97%) |
Jul 23, 2013 | 44.03 | 44.20 | 43.52 | 43.53 | 12,682,146 | -0.61(-1.38%) |
Jul 22, 2013 | 43.88 | 44.16 | 43.70 | 44.14 | 8,588,742 | +0.30(+0.68%) |
Jul 19, 2013 | 44.11 | 44.32 | 43.72 | 43.84 | 9,803,365 | -0.25(-0.57%) |
Jul 18, 2013 | 43.91 | 44.18 | 43.85 | 44.09 | 6,429,720 | +0.31(+0.70%) |
Jul 17, 2013 | 43.50 | 43.85 | 43.43 | 43.78 | 11,076,472 | +0.07(+0.16%) |
Jul 16, 2013 | 43.90 | 44.03 | 43.56 | 43.71 | 8,134,099 | -0.20(-0.46%) |
Jul 15, 2013 | 44.20 | 44.28 | 43.81 | 43.92 | 15,735,575 | -0.11(-0.25%) |
Jul 12, 2013 | 43.83 | 44.03 | 43.66 | 44.02 | 8,439,818 | +0.18(+0.40%) |
Jul 11, 2013 | 43.71 | 43.87 | 43.29 | 43.85 | 15,419,459 | +0.75(+1.75%) |
Jul 10, 2013 | 43.25 | 43.35 | 42.89 | 43.10 | 16,994,274 | -0.12(-0.27%) |
Jul 09, 2013 | 43.62 | 43.75 | 43.07 | 43.21 | 25,274,524 | -0.21(-0.48%) |
Jul 08, 2013 | 44.23 | 44.50 | 43.41 | 43.42 | 18,406,152 | -0.62(-1.41%) |
Jul 05, 2013 | 43.60 | 44.06 | 43.28 | 44.04 | 9,214,857 | +0.87(+2.00%) |
Jul 03, 2013 | 42.51 | 43.27 | 42.46 | 43.17 | 4,909,387 | +0.42(+0.97%) |
Jul 02, 2013 | 42.72 | 43.17 | 42.53 | 42.76 | 9,481,625 | +0.00(+0.01%) |
Jul 01, 2013 | 42.45 | 43.27 | 42.39 | 42.75 | 12,580,352 | +0.57(+1.35%) |
Jun 28, 2013 | 42.53 | 42.64 | 42.06 | 42.18 | 13,709,969 | +0.02(+0.05%) |
Jun 26, 2013 | 41.99 | 42.27 | 41.66 | 42.16 | 11,256,207 | +0.50(+1.21%) |
Jun 25, 2013 | 41.50 | 41.87 | 41.20 | 41.66 | 13,778,457 | +0.51(+1.23%) |
Jun 24, 2013 | 41.11 | 41.43 | 40.55 | 41.15 | 16,816,910 | -0.28(-0.69%) |
Jun 21, 2013 | 41.55 | 41.90 | 41.27 | 41.43 | 19,413,768 | +0.24(+0.58%) |
Jun 20, 2013 | 41.90 | 42.12 | 41.19 | 41.19 | 16,826,882 | -0.96(-2.28%) |
Jun 19, 2013 | 42.53 | 42.73 | 42.13 | 42.16 | 13,235,641 | -0.32(-0.75%) |
Jun 18, 2013 | 41.95 | 42.76 | 41.95 | 42.48 | 8,208,353 | +0.38(+0.91%) |
Jun 17, 2013 | 42.08 | 42.41 | 41.90 | 42.09 | 16,006,386 | +0.33(+0.78%) |
Jun 14, 2013 | 42.02 | 42.12 | 41.57 | 41.76 | 8,043,794 | -0.30(-0.72%) |
Jun 13, 2013 | 41.35 | 42.19 | 41.25 | 42.07 | 10,570,805 | +0.72(+1.73%) |
Jun 12, 2013 | 41.70 | 41.70 | 41.25 | 41.35 | 10,824,676 | -0.12(-0.28%) |
Jun 11, 2013 | 41.68 | 42.00 | 41.45 | 41.47 | 8,508,756 | -0.62(-1.46%) |
Jun 10, 2013 | 41.67 | 42.27 | 41.46 | 42.09 | 14,929,639 | +0.55(+1.33%) |
Jun 07, 2013 | 41.70 | 41.78 | 41.45 | 41.54 | 15,053,544 | +0.14(+0.33%) |
Jun 06, 2013 | 40.79 | 41.42 | 40.72 | 41.40 | 15,883,927 | +0.49(+1.20%) |
Jun 05, 2013 | 41.52 | 41.59 | 40.82 | 40.91 | 13,188,026 | -0.69(-1.65%) |
Jun 04, 2013 | 41.41 | 41.95 | 41.25 | 41.60 | 14,651,512 | +0.00(+0.01%) |
Jun 03, 2013 | 41.26 | 41.71 | 40.97 | 41.59 | 16,500,737 | +0.47(+1.15%) |
May 31, 2013 | 41.68 | 41.87 | 41.11 | 41.12 | 13,554,621 | -0.67(-1.60%) |
May 30, 2013 | 41.17 | 42.01 | 41.17 | 41.79 | 10,427,288 | +0.67(+1.62%) |
May 29, 2013 | 41.37 | 41.60 | 41.10 | 41.12 | 8,112,503 | -0.44(-1.05%) |
May 28, 2013 | 42.11 | 42.14 | 41.47 | 41.56 | 10,762,154 | -0.10(-0.23%) |
May 24, 2013 | 41.06 | 41.80 | 40.83 | 41.65 | 13,328,207 | +0.54(+1.32%) |
May 23, 2013 | 41.18 | 41.44 | 40.88 | 41.11 | 18,236,034 | -0.47(-1.13%) |
May 22, 2013 | 42.03 | 42.57 | 41.57 | 41.58 | 21,190,136 | -0.33(-0.78%) |
May 21, 2013 | 41.90 | 42.17 | 41.64 | 41.91 | 14,544,836 | -0.01(-0.03%) |
May 20, 2013 | 42.45 | 42.68 | 41.73 | 41.92 | 22,951,702 | -0.68(-1.60%) |
May 17, 2013 | 41.75 | 42.61 | 41.67 | 42.60 | 14,351,659 | +1.10(+2.65%) |
May 16, 2013 | 41.95 | 41.95 | 41.50 | 41.50 | 10,735,221 | -0.45(-1.08%) |
May 15, 2013 | 41.55 | 41.97 | 41.47 | 41.96 | 14,754,350 | +0.73(+1.77%) |
May 13, 2013 | 41.15 | 41.57 | 41.04 | 41.23 | 13,541,096 | +0.04(+0.10%) |
May 10, 2013 | 41.17 | 41.25 | 40.91 | 41.18 | 15,017,308 | +0.04(+0.10%) |
May 09, 2013 | 41.30 | 41.45 | 41.06 | 41.15 | 12,479,157 | -0.16(-0.38%) |
May 08, 2013 | 41.35 | 41.36 | 40.94 | 41.30 | 15,677,762 | -0.12(-0.29%) |
May 07, 2013 | 41.36 | 41.44 | 40.83 | 41.42 | 12,886,172 | +0.21(+0.50%) |
May 06, 2013 | 41.32 | 41.65 | 41.04 | 41.22 | 14,188,221 | -0.15(-0.36%) |
May 03, 2013 | 40.77 | 41.67 | 40.41 | 41.37 | 16,304,800 | +0.95(+2.36%) |
May 02, 2013 | 39.17 | 41.39 | 39.17 | 40.41 | 33,285,556 | +2.16(+5.65%) |
May 01, 2013 | 38.48 | 38.77 | 37.69 | 38.25 | 13,293,166 | -0.56(-1.45%) |
Apr 30, 2013 | 38.84 | 39.15 | 38.72 | 38.81 | 13,200,820 | +0.13(+0.33%) |
Apr 29, 2013 | 38.65 | 38.82 | 38.51 | 38.68 | 11,602,418 | +0.15(+0.40%) |
Apr 26, 2013 | 38.88 | 38.88 | 38.51 | 38.53 | 6,648,252 | -0.35(-0.91%) |
Apr 25, 2013 | 38.69 | 39.28 | 38.58 | 38.88 | 10,129,365 | +0.39(+1.02%) |
Apr 24, 2013 | 38.17 | 38.61 | 38.15 | 38.49 | 8,080,589 | +0.32(+0.85%) |
Apr 23, 2013 | 37.85 | 38.17 | 37.68 | 38.17 | 6,861,946 | +0.49(+1.30%) |
Apr 22, 2013 | 37.69 | 37.87 | 37.44 | 37.68 | 5,862,892 | -0.10(-0.26%) |
Apr 19, 2013 | 37.34 | 37.81 | 37.27 | 37.78 | 8,269,722 | +0.59(+1.58%) |
Apr 18, 2013 | 37.46 | 37.65 | 37.16 | 37.19 | 22,797,604 | -0.19(-0.51%) |
Apr 17, 2013 | 37.73 | 37.79 | 37.31 | 37.38 | 10,355,230 | -0.57(-1.51%) |
Apr 16, 2013 | 37.48 | 37.97 | 37.44 | 37.95 | 10,954,842 | +0.79(+2.12%) |
Apr 15, 2013 | 37.93 | 37.99 | 37.16 | 37.16 | 11,689,548 | -1.03(-2.69%) |
Apr 12, 2013 | 38.23 | 38.44 | 38.04 | 38.19 | 7,678,295 | -0.43(-1.12%) |
Apr 11, 2013 | 38.48 | 38.68 | 38.30 | 38.62 | 7,045,450 | +0.15(+0.38%) |
Apr 10, 2013 | 38.01 | 38.55 | 38.01 | 38.48 | 9,762,136 | +0.52(+1.36%) |
Apr 09, 2013 | 38.44 | 38.45 | 37.79 | 37.96 | 6,516,240 | -0.35(-0.93%) |
Apr 08, 2013 | 38.16 | 38.33 | 37.90 | 38.31 | 6,647,145 | +0.26(+0.68%) |
Apr 05, 2013 | 37.83 | 38.11 | 37.69 | 38.05 | 8,641,986 | -0.30(-0.79%) |
Apr 04, 2013 | 38.11 | 38.37 | 38.02 | 38.36 | 9,661,109 | +0.40(+1.05%) |
Apr 03, 2013 | 38.80 | 38.83 | 37.85 | 37.96 | 18,038,638 | -0.74(-1.91%) |
Apr 02, 2013 | 38.80 | 38.92 | 38.55 | 38.70 | 10,392,785 | +0.14(+0.36%) |