Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 50.02 | 50.14 | 49.58 | 49.68 | 3,573,646 | -0.42(-0.84%) |
Jun 27, 2014 | 49.81 | 50.30 | 49.77 | 50.09 | 3,244,671 | +0.14(+0.28%) |
Jun 26, 2014 | 50.06 | 50.19 | 49.62 | 49.95 | 2,675,233 | -0.22(-0.43%) |
Jun 25, 2014 | 50.12 | 50.52 | 50.09 | 50.17 | 2,943,126 | -0.04(-0.07%) |
Jun 24, 2014 | 50.60 | 50.93 | 50.15 | 50.21 | 2,685,765 | -0.55(-1.09%) |
Jun 23, 2014 | 51.26 | 51.41 | 50.73 | 50.76 | 3,476,946 | -0.32(-0.63%) |
Jun 20, 2014 | 50.72 | 51.50 | 50.65 | 51.08 | 5,659,988 | +0.47(+0.93%) |
Jun 19, 2014 | 50.96 | 51.14 | 50.45 | 50.61 | 4,120,820 | -0.34(-0.68%) |
Jun 18, 2014 | 50.36 | 51.05 | 50.21 | 50.96 | 4,009,925 | +0.62(+1.23%) |
Jun 17, 2014 | 49.56 | 50.51 | 49.48 | 50.33 | 4,361,435 | +0.68(+1.37%) |
Jun 16, 2014 | 49.68 | 50.09 | 49.50 | 49.65 | 3,630,225 | -0.10(-0.21%) |
Jun 13, 2014 | 49.78 | 50.04 | 49.59 | 49.76 | 4,125,313 | +0.02(+0.05%) |
Jun 12, 2014 | 50.18 | 50.30 | 49.71 | 49.74 | 4,796,012 | -0.61(-1.20%) |
Jun 11, 2014 | 50.35 | 50.66 | 50.29 | 50.34 | 3,506,318 | -0.19(-0.37%) |
Jun 10, 2014 | 50.90 | 50.94 | 50.51 | 50.53 | 4,472,621 | -0.12(-0.24%) |
Jun 06, 2014 | 50.55 | 50.72 | 50.53 | 50.65 | 3,670,472 | +0.20(+0.40%) |
Jun 05, 2014 | 50.18 | 50.55 | 50.00 | 50.45 | 3,101,373 | +0.49(+0.97%) |
Jun 04, 2014 | 49.99 | 50.18 | 49.87 | 49.96 | 2,991,807 | -0.15(-0.30%) |
Jun 03, 2014 | 50.06 | 50.42 | 49.87 | 50.11 | 4,432,323 | -0.17(-0.34%) |
Jun 02, 2014 | 50.06 | 50.39 | 49.75 | 50.28 | 2,735,174 | +0.33(+0.66%) |
May 30, 2014 | 49.98 | 50.05 | 49.74 | 49.95 | 2,956,270 | -0.05(-0.10%) |
May 29, 2014 | 50.06 | 50.09 | 49.59 | 50.01 | 2,396,342 | +0.11(+0.22%) |
May 28, 2014 | 50.24 | 50.32 | 49.86 | 49.89 | 2,374,977 | -0.15(-0.30%) |
May 27, 2014 | 49.93 | 50.26 | 49.77 | 50.04 | 2,982,979 | +0.26(+0.53%) |
May 23, 2014 | 49.55 | 49.78 | 49.78 | 49.78 | 2,234,096 | +0.24(+0.49%) |
May 22, 2014 | 49.15 | 49.78 | 49.08 | 49.54 | 1,853,445 | +0.45(+0.92%) |
May 21, 2014 | 49.01 | 49.41 | 48.87 | 49.08 | 4,084,458 | +0.15(+0.31%) |
May 20, 2014 | 49.85 | 49.94 | 48.79 | 48.93 | 3,378,850 | -1.02(-2.04%) |
May 19, 2014 | 49.60 | 50.14 | 49.59 | 49.95 | 2,783,624 | +0.13(+0.27%) |
May 16, 2014 | 49.94 | 49.98 | 49.55 | 49.82 | 4,813,600 | -0.07(-0.14%) |
May 15, 2014 | 50.17 | 50.29 | 49.35 | 49.89 | 4,169,157 | -0.49(-0.98%) |
May 14, 2014 | 50.90 | 50.96 | 50.30 | 50.38 | 2,769,765 | -0.41(-0.81%) |
May 13, 2014 | 50.87 | 51.07 | 50.69 | 50.79 | 3,539,115 | +0.04(+0.09%) |
May 12, 2014 | 50.29 | 50.81 | 50.21 | 50.75 | 3,307,998 | +0.82(+1.64%) |
May 09, 2014 | 49.94 | 50.08 | 49.50 | 49.93 | 2,469,156 | -0.07(-0.13%) |
May 08, 2014 | 49.79 | 50.41 | 49.73 | 50.00 | 3,114,826 | +0.01(+0.01%) |
May 07, 2014 | 49.78 | 50.08 | 49.40 | 49.99 | 2,932,285 | +0.48(+0.96%) |
May 06, 2014 | 50.17 | 50.29 | 49.49 | 49.51 | 4,412,135 | -0.79(-1.57%) |
May 05, 2014 | 50.06 | 50.36 | 49.74 | 50.30 | 3,514,648 | +0.07(+0.13%) |
May 02, 2014 | 50.43 | 50.71 | 50.16 | 50.23 | 3,744,843 | -0.34(-0.68%) |
May 01, 2014 | 50.67 | 50.79 | 50.27 | 50.58 | 2,902,160 | -0.14(-0.28%) |
Apr 30, 2014 | 50.53 | 50.78 | 50.29 | 50.72 | 3,115,362 | +0.10(+0.19%) |
Apr 29, 2014 | 51.05 | 51.11 | 50.30 | 50.62 | 3,423,547 | -0.13(-0.25%) |
Apr 28, 2014 | 51.16 | 51.46 | 50.22 | 50.75 | 4,161,082 | -0.16(-0.32%) |
Apr 25, 2014 | 51.59 | 51.59 | 50.83 | 50.91 | 3,985,893 | -0.79(-1.53%) |
Apr 24, 2014 | 51.92 | 52.03 | 51.60 | 51.70 | 4,697,671 | +0.07(+0.14%) |
Apr 23, 2014 | 51.01 | 51.65 | 50.91 | 51.62 | 5,479,878 | +0.52(+1.02%) |
Apr 22, 2014 | 51.04 | 51.39 | 50.82 | 51.10 | 2,707,864 | +0.08(+0.16%) |
Apr 21, 2014 | 50.81 | 51.20 | 50.71 | 51.02 | 2,440,789 | +0.11(+0.22%) |
Apr 17, 2014 | 50.43 | 50.91 | 50.91 | 50.91 | 5,304,585 | +0.62(+1.23%) |
Apr 16, 2014 | 49.82 | 50.32 | 49.72 | 50.29 | 4,263,875 | +0.79(+1.59%) |
Apr 15, 2014 | 48.58 | 49.57 | 48.46 | 49.50 | 4,778,341 | +0.88(+1.81%) |
Apr 14, 2014 | 49.09 | 49.22 | 48.18 | 48.63 | 4,541,151 | -0.02(-0.05%) |
Apr 11, 2014 | 48.13 | 49.41 | 48.13 | 48.65 | 3,815,014 | -0.48(-0.98%) |
Apr 10, 2014 | 49.87 | 50.06 | 49.05 | 49.13 | 5,067,611 | -0.78(-1.56%) |
Apr 09, 2014 | 49.81 | 49.94 | 49.36 | 49.91 | 3,617,668 | +0.33(+0.66%) |
Apr 08, 2014 | 49.47 | 49.69 | 49.18 | 49.59 | 6,518,632 | +0.13(+0.27%) |
Apr 07, 2014 | 50.00 | 50.11 | 49.44 | 49.45 | 4,996,819 | -0.59(-1.17%) |
Apr 04, 2014 | 50.75 | 51.00 | 50.01 | 50.04 | 4,201,931 | -0.50(-0.99%) |
Apr 03, 2014 | 50.62 | 50.80 | 50.30 | 50.54 | 3,066,765 | +0.07(+0.15%) |
Apr 02, 2014 | 50.08 | 50.59 | 50.00 | 50.46 | 4,065,008 | +0.39(+0.77%) |
Apr 01, 2014 | 49.57 | 50.11 | 49.57 | 50.08 | 3,719,158 | +0.39(+0.78%) |
Mar 31, 2014 | 50.05 | 50.11 | 49.57 | 49.69 | 4,139,288 | +0.03(+0.06%) |
Mar 28, 2014 | 49.44 | 49.96 | 49.24 | 49.66 | 4,226,496 | +0.42(+0.85%) |
Mar 27, 2014 | 48.77 | 49.31 | 48.37 | 49.24 | 5,891,477 | +0.34(+0.70%) |
Mar 26, 2014 | 49.47 | 49.68 | 48.89 | 48.90 | 5,213,293 | -0.45(-0.92%) |
Mar 25, 2014 | 48.89 | 49.37 | 48.86 | 49.36 | 6,646,663 | +0.71(+1.47%) |
Mar 24, 2014 | 48.68 | 48.98 | 48.30 | 48.64 | 5,624,607 | +0.03(+0.06%) |
Mar 21, 2014 | 48.24 | 49.11 | 47.96 | 48.61 | 10,696,962 | +1.31(+2.77%) |
Mar 20, 2014 | 47.25 | 47.43 | 47.00 | 47.30 | 3,773,216 | -0.03(-0.06%) |
Mar 19, 2014 | 47.62 | 47.76 | 46.96 | 47.33 | 5,547,675 | -0.18(-0.38%) |
Mar 18, 2014 | 47.49 | 47.73 | 47.41 | 47.51 | 3,518,875 | +0.16(+0.33%) |
Mar 17, 2014 | 46.85 | 47.49 | 46.85 | 47.35 | 4,255,481 | +0.82(+1.76%) |
Mar 14, 2014 | 46.79 | 46.94 | 46.43 | 46.54 | 5,966,816 | -0.34(-0.73%) |
Mar 13, 2014 | 47.94 | 48.08 | 46.69 | 46.88 | 6,112,653 | -0.73(-1.53%) |
Mar 12, 2014 | 47.63 | 47.69 | 47.38 | 47.61 | 4,076,408 | -0.30(-0.64%) |
Mar 11, 2014 | 48.46 | 48.59 | 47.71 | 47.91 | 2,729,066 | -0.39(-0.80%) |
Mar 10, 2014 | 48.89 | 48.89 | 48.18 | 48.30 | 4,157,401 | -0.50(-1.02%) |
Mar 07, 2014 | 48.61 | 49.01 | 48.58 | 48.80 | 4,302,790 | +0.41(+0.85%) |
Mar 06, 2014 | 48.43 | 48.69 | 48.35 | 48.39 | 3,307,312 | -0.01(-0.02%) |
Mar 05, 2014 | 48.44 | 48.57 | 48.32 | 48.40 | 2,980,991 | -0.04(-0.09%) |
Mar 04, 2014 | 48.68 | 48.78 | 48.20 | 48.44 | 4,303,359 | +0.57(+1.20%) |
Mar 03, 2014 | 48.20 | 48.20 | 47.57 | 47.87 | 3,550,704 | -0.68(-1.39%) |
Feb 28, 2014 | 48.63 | 49.02 | 48.31 | 48.54 | 4,562,400 | +0.01(+0.02%) |
Feb 27, 2014 | 48.51 | 48.90 | 48.32 | 48.54 | 4,155,543 | +0.01(+0.03%) |
Feb 26, 2014 | 48.17 | 48.95 | 48.04 | 48.52 | 5,397,207 | +0.51(+1.05%) |
Feb 25, 2014 | 47.86 | 48.29 | 47.65 | 48.02 | 4,056,296 | +0.17(+0.36%) |
Feb 24, 2014 | 47.52 | 48.27 | 47.18 | 47.85 | 4,780,489 | +0.67(+1.42%) |
Feb 21, 2014 | 47.38 | 47.72 | 47.18 | 47.18 | 3,992,461 | -0.10(-0.22%) |
Feb 20, 2014 | 47.15 | 47.68 | 46.89 | 47.28 | 4,527,163 | +0.22(+0.46%) |
Feb 19, 2014 | 47.32 | 47.80 | 47.00 | 47.06 | 5,230,601 | -0.39(-0.83%) |
Feb 18, 2014 | 47.93 | 48.02 | 47.43 | 47.46 | 6,661,873 | -0.53(-1.10%) |
Feb 14, 2014 | 47.90 | 47.99 | 47.99 | 47.99 | 5,942,335 | -0.02(-0.05%) |
Feb 13, 2014 | 48.02 | 48.14 | 47.57 | 48.01 | 5,649,829 | -0.42(-0.88%) |
Feb 12, 2014 | 48.19 | 48.64 | 48.09 | 48.43 | 4,672,248 | +0.44(+0.91%) |
Feb 11, 2014 | 48.08 | 48.25 | 47.69 | 47.99 | 4,391,115 | -0.03(-0.06%) |
Feb 10, 2014 | 47.98 | 48.03 | 47.65 | 48.02 | 3,536,317 | -0.15(-0.31%) |
Feb 07, 2014 | 47.57 | 48.22 | 47.47 | 48.17 | 3,540,855 | +0.92(+1.96%) |
Feb 06, 2014 | 47.13 | 47.60 | 47.09 | 47.25 | 4,206,401 | +0.13(+0.28%) |
Feb 05, 2014 | 47.13 | 47.38 | 46.76 | 47.11 | 5,336,637 | -0.22(-0.47%) |
Feb 04, 2014 | 46.94 | 48.03 | 46.00 | 47.34 | 7,444,780 | -0.14(-0.30%) |
Feb 03, 2014 | 48.67 | 48.99 | 47.43 | 47.48 | 6,371,463 | -1.25(-2.56%) |
Jan 31, 2014 | 48.33 | 49.10 | 48.27 | 48.73 | 3,487,695 | -0.47(-0.96%) |
Jan 30, 2014 | 48.86 | 49.31 | 48.57 | 49.20 | 3,797,180 | +0.67(+1.39%) |
Jan 29, 2014 | 48.56 | 48.98 | 48.42 | 48.53 | 4,971,693 | -0.49(-1.01%) |
Jan 28, 2014 | 48.56 | 49.08 | 48.50 | 49.02 | 5,111,878 | +0.61(+1.25%) |
Jan 27, 2014 | 48.19 | 48.81 | 47.77 | 48.42 | 6,037,599 | +0.19(+0.40%) |
Jan 24, 2014 | 49.17 | 49.38 | 48.22 | 48.22 | 7,501,657 | -1.54(-3.10%) |
Jan 23, 2014 | 50.57 | 50.61 | 49.59 | 49.77 | 5,906,290 | -1.19(-2.33%) |
Jan 22, 2014 | 51.42 | 51.45 | 50.62 | 50.96 | 3,997,647 | -0.44(-0.85%) |
Jan 21, 2014 | 51.26 | 51.65 | 51.10 | 51.39 | 3,193,551 | +0.32(+0.62%) |
Jan 17, 2014 | 51.53 | 51.08 | 51.08 | 51.08 | 4,867,100 | -0.61(-1.19%) |
Jan 16, 2014 | 51.50 | 51.94 | 51.39 | 51.69 | 2,799,263 | +0.13(+0.24%) |
Jan 15, 2014 | 51.14 | 51.72 | 51.13 | 51.56 | 2,825,970 | +0.42(+0.82%) |
Jan 14, 2014 | 50.51 | 51.16 | 50.34 | 51.14 | 3,763,003 | +0.86(+1.70%) |
Jan 13, 2014 | 50.56 | 51.20 | 50.20 | 50.28 | 4,762,847 | -0.37(-0.73%) |
Jan 10, 2014 | 50.64 | 50.92 | 50.19 | 50.65 | 4,830,855 | +0.21(+0.41%) |
Jan 09, 2014 | 50.91 | 51.53 | 50.26 | 50.45 | 4,643,907 | -0.21(-0.41%) |
Jan 08, 2014 | 50.88 | 50.98 | 50.43 | 50.65 | 3,735,052 | -0.26(-0.51%) |
Jan 07, 2014 | 50.99 | 51.08 | 50.58 | 50.91 | 4,094,758 | +0.04(+0.07%) |
Jan 06, 2014 | 51.56 | 51.64 | 50.73 | 50.88 | 3,367,863 | -0.38(-0.75%) |
Jan 03, 2014 | 51.45 | 51.65 | 51.16 | 51.26 | 2,211,475 | +0.05(+0.10%) |
Jan 02, 2014 | 51.60 | 51.75 | 51.06 | 51.21 | 2,437,213 | -0.65(-1.25%) |
Dec 31, 2013 | 51.95 | 51.86 | 51.86 | 51.86 | 2,254,307 | -0.06(-0.11%) |
Dec 30, 2013 | 51.87 | 52.21 | 51.78 | 51.92 | 1,546,092 | +0.04(+0.07%) |
Dec 27, 2013 | 51.89 | 52.07 | 51.73 | 51.88 | 1,318,602 | +0.08(+0.16%) |
Dec 26, 2013 | 51.67 | 51.93 | 51.52 | 51.80 | 1,727,093 | +0.25(+0.49%) |
Dec 24, 2013 | 51.34 | 51.61 | 51.19 | 51.55 | 1,138,306 | +0.29(+0.56%) |
Dec 23, 2013 | 51.40 | 51.50 | 51.11 | 51.26 | 2,329,600 | +0.02(+0.04%) |
Dec 20, 2013 | 50.85 | 51.39 | 50.76 | 51.24 | 7,453,322 | +0.50(+0.99%) |
Dec 19, 2013 | 50.23 | 50.84 | 50.00 | 50.74 | 4,642,836 | +0.52(+1.04%) |
Dec 18, 2013 | 49.31 | 50.23 | 48.76 | 50.21 | 3,719,175 | +1.10(+2.24%) |
Dec 17, 2013 | 49.44 | 49.67 | 49.08 | 49.11 | 3,768,325 | -0.32(-0.64%) |
Dec 16, 2013 | 49.15 | 49.78 | 48.94 | 49.43 | 5,270,303 | +0.51(+1.04%) |
Dec 13, 2013 | 49.27 | 49.38 | 48.81 | 48.92 | 3,636,854 | -0.30(-0.62%) |
Dec 12, 2013 | 48.97 | 49.41 | 48.90 | 49.22 | 3,308,597 | +0.16(+0.32%) |
Dec 11, 2013 | 49.79 | 49.90 | 48.93 | 49.07 | 4,000,593 | -0.84(-1.69%) |
Dec 10, 2013 | 49.83 | 50.17 | 49.73 | 49.91 | 3,126,297 | -0.07(-0.15%) |
Dec 09, 2013 | 49.75 | 50.05 | 49.67 | 49.98 | 2,713,399 | +0.34(+0.68%) |
Dec 06, 2013 | 49.27 | 49.74 | 49.15 | 49.64 | 4,091,724 | +0.54(+1.10%) |
Dec 05, 2013 | 49.01 | 49.25 | 48.78 | 49.10 | 2,930,545 | -0.01(-0.02%) |
Dec 04, 2013 | 49.02 | 49.55 | 48.75 | 49.11 | 2,787,845 | -0.18(-0.36%) |
Dec 03, 2013 | 49.25 | 49.53 | 48.98 | 49.29 | 4,722,982 | -0.04(-0.09%) |
Dec 02, 2013 | 49.50 | 49.76 | 49.28 | 49.33 | 3,255,973 | -0.17(-0.34%) |
Nov 29, 2013 | 50.03 | 50.08 | 49.47 | 49.50 | 1,458,019 | -0.39(-0.78%) |
Nov 27, 2013 | 49.78 | 49.97 | 49.70 | 49.89 | 1,783,582 | +0.21(+0.42%) |
Nov 26, 2013 | 49.52 | 49.99 | 49.52 | 49.69 | 2,713,567 | +0.18(+0.36%) |
Nov 25, 2013 | 50.43 | 50.43 | 49.38 | 49.51 | 4,880,652 | -0.74(-1.47%) |
Nov 22, 2013 | 50.14 | 50.28 | 49.86 | 50.25 | 2,578,563 | +0.21(+0.41%) |
Nov 21, 2013 | 49.70 | 50.09 | 49.65 | 50.04 | 2,870,437 | +0.47(+0.94%) |
Nov 20, 2013 | 50.09 | 50.19 | 49.42 | 49.58 | 2,955,602 | -0.20(-0.40%) |
Nov 19, 2013 | 49.95 | 50.14 | 49.67 | 49.78 | 2,813,844 | -0.17(-0.34%) |
Nov 18, 2013 | 50.33 | 50.45 | 49.83 | 49.95 | 3,291,574 | -0.28(-0.56%) |
Nov 15, 2013 | 50.43 | 50.57 | 49.84 | 50.23 | 5,075,968 | +0.56(+1.13%) |
Nov 14, 2013 | 49.43 | 49.87 | 49.38 | 49.66 | 4,496,806 | +0.27(+0.54%) |
Nov 13, 2013 | 48.38 | 49.41 | 48.38 | 49.40 | 3,340,739 | +0.72(+1.49%) |
Nov 12, 2013 | 48.97 | 49.16 | 48.60 | 48.67 | 4,184,330 | -0.48(-0.97%) |
Nov 11, 2013 | 49.11 | 49.26 | 48.98 | 49.15 | 2,741,587 | -0.01(-0.03%) |
Nov 08, 2013 | 48.46 | 49.22 | 48.45 | 49.17 | 3,715,138 | +0.68(+1.39%) |
Nov 07, 2013 | 49.34 | 49.52 | 48.34 | 48.49 | 6,973,560 | -1.00(-2.02%) |
Nov 06, 2013 | 49.36 | 49.55 | 48.92 | 49.49 | 3,751,723 | +0.41(+0.84%) |
Nov 05, 2013 | 48.76 | 49.44 | 48.50 | 49.08 | 4,335,699 | -0.38(-0.77%) |
Nov 04, 2013 | 49.53 | 49.61 | 49.32 | 49.46 | 3,159,625 | +0.25(+0.51%) |
Nov 01, 2013 | 49.39 | 49.46 | 48.86 | 49.21 | 4,328,570 | +0.04(+0.09%) |
Oct 31, 2013 | 49.11 | 49.55 | 48.90 | 49.17 | 3,266,859 | +0.05(+0.10%) |
Oct 30, 2013 | 49.47 | 49.52 | 49.03 | 49.11 | 3,283,932 | -0.36(-0.73%) |
Oct 29, 2013 | 49.38 | 49.47 | 48.98 | 49.47 | 2,977,731 | +0.20(+0.40%) |
Oct 28, 2013 | 49.33 | 49.37 | 49.03 | 49.28 | 2,607,047 | -0.07(-0.15%) |
Oct 25, 2013 | 49.00 | 49.35 | 48.74 | 49.35 | 3,357,807 | +0.51(+1.04%) |
Oct 24, 2013 | 48.78 | 49.04 | 48.73 | 48.84 | 2,773,854 | +0.04(+0.09%) |
Oct 23, 2013 | 48.68 | 48.86 | 48.41 | 48.80 | 3,732,935 | +0.05(+0.11%) |
Oct 22, 2013 | 48.62 | 49.19 | 48.55 | 48.75 | 3,139,531 | +0.34(+0.70%) |
Oct 21, 2013 | 48.20 | 48.59 | 48.09 | 48.41 | 3,208,789 | +0.22(+0.46%) |
Oct 18, 2013 | 47.97 | 48.28 | 47.76 | 48.19 | 6,362,099 | +0.32(+0.66%) |
Oct 17, 2013 | 47.37 | 47.94 | 47.37 | 47.87 | 4,129,563 | +0.35(+0.73%) |
Oct 16, 2013 | 47.87 | 48.02 | 47.48 | 47.53 | 3,931,413 | -0.02(-0.05%) |
Oct 15, 2013 | 47.87 | 47.99 | 47.53 | 47.55 | 4,661,671 | -0.61(-1.27%) |
Oct 14, 2013 | 47.69 | 48.19 | 47.65 | 48.16 | 2,400,499 | +0.18(+0.38%) |
Oct 11, 2013 | 47.61 | 48.04 | 47.54 | 47.98 | 2,818,049 | +0.27(+0.57%) |
Oct 10, 2013 | 46.84 | 47.74 | 46.79 | 47.70 | 4,839,033 | +1.32(+2.85%) |
Oct 09, 2013 | 46.24 | 46.64 | 46.05 | 46.38 | 4,733,607 | +0.15(+0.32%) |
Oct 08, 2013 | 46.77 | 46.94 | 46.20 | 46.24 | 4,422,557 | -0.54(-1.16%) |
Oct 07, 2013 | 46.49 | 47.18 | 46.42 | 46.78 | 2,659,177 | -0.18(-0.39%) |
Oct 04, 2013 | 46.83 | 47.09 | 46.63 | 46.96 | 3,713,274 | +0.18(+0.38%) |
Oct 03, 2013 | 47.18 | 47.32 | 46.36 | 46.79 | 5,015,767 | -0.51(-1.09%) |
Oct 02, 2013 | 47.48 | 47.70 | 47.10 | 47.30 | 5,532,698 | -0.47(-0.98%) |
Oct 01, 2013 | 47.51 | 48.03 | 47.35 | 47.77 | 4,090,086 | +0.27(+0.57%) |
Sep 30, 2013 | 47.18 | 47.71 | 47.10 | 47.50 | 4,523,707 | -0.15(-0.31%) |
Sep 27, 2013 | 47.82 | 47.85 | 47.53 | 47.65 | 4,717,859 | -0.38(-0.79%) |
Sep 26, 2013 | 47.68 | 48.06 | 47.66 | 48.03 | 3,419,120 | +0.41(+0.86%) |
Sep 25, 2013 | 47.88 | 47.97 | 47.62 | 47.62 | 4,163,277 | -0.07(-0.15%) |
Sep 24, 2013 | 47.72 | 48.16 | 47.65 | 47.69 | 5,300,807 | +0.00(+0.00%) |
Sep 23, 2013 | 47.56 | 48.13 | 47.56 | 47.69 | 4,365,493 | +0.03(+0.06%) |
Sep 20, 2013 | 48.79 | 48.82 | 47.66 | 47.66 | 7,907,775 | -1.16(-2.38%) |
Sep 19, 2013 | 48.37 | 49.03 | 48.37 | 48.82 | 4,337,483 | +0.59(+1.23%) |
Sep 18, 2013 | 47.50 | 48.40 | 47.42 | 48.23 | 3,952,704 | +0.59(+1.23%) |
Sep 17, 2013 | 47.39 | 47.70 | 47.21 | 47.64 | 3,154,172 | +0.26(+0.56%) |
Sep 16, 2013 | 47.70 | 47.70 | 47.29 | 47.37 | 3,838,639 | +0.36(+0.77%) |
Sep 13, 2013 | 46.75 | 47.17 | 46.67 | 47.01 | 4,139,489 | +0.32(+0.68%) |
Sep 12, 2013 | 46.61 | 47.08 | 46.55 | 46.70 | 3,206,663 | +0.01(+0.03%) |
Sep 11, 2013 | 46.72 | 46.91 | 46.38 | 46.68 | 3,376,898 | -0.05(-0.11%) |
Sep 10, 2013 | 46.32 | 46.86 | 46.27 | 46.74 | 5,066,953 | +0.85(+1.86%) |
Sep 09, 2013 | 45.27 | 46.08 | 45.26 | 45.88 | 3,919,848 | +0.76(+1.68%) |
Sep 06, 2013 | 45.48 | 45.70 | 44.84 | 45.13 | 5,412,568 | -0.15(-0.32%) |
Sep 05, 2013 | 45.00 | 45.55 | 44.83 | 45.27 | 3,664,183 | +0.25(+0.55%) |
Sep 04, 2013 | 44.53 | 45.22 | 44.46 | 45.03 | 5,168,626 | +0.46(+1.04%) |
Sep 03, 2013 | 44.83 | 45.25 | 44.40 | 44.56 | 4,417,478 | +0.24(+0.55%) |
Aug 30, 2013 | 44.72 | 44.72 | 44.15 | 44.32 | 3,327,596 | -0.18(-0.40%) |
Aug 29, 2013 | 44.29 | 44.84 | 44.17 | 44.50 | 2,163,069 | +0.09(+0.20%) |
Aug 28, 2013 | 44.46 | 44.86 | 44.38 | 44.41 | 3,593,707 | -0.07(-0.15%) |
Aug 27, 2013 | 44.82 | 44.92 | 44.42 | 44.47 | 3,927,657 | -0.86(-1.89%) |
Aug 26, 2013 | 45.56 | 45.80 | 45.25 | 45.33 | 2,357,471 | -0.15(-0.34%) |
Aug 23, 2013 | 45.62 | 45.66 | 45.27 | 45.49 | 2,478,125 | -0.05(-0.11%) |
Aug 22, 2013 | 44.92 | 45.75 | 44.81 | 45.54 | 3,718,280 | +0.84(+1.89%) |
Aug 21, 2013 | 44.86 | 45.29 | 44.64 | 44.70 | 4,508,178 | -0.50(-1.10%) |
Aug 20, 2013 | 44.91 | 45.38 | 44.64 | 45.19 | 3,375,739 | +0.32(+0.72%) |
Aug 19, 2013 | 44.94 | 45.11 | 44.78 | 44.87 | 2,700,145 | -0.11(-0.24%) |
Aug 16, 2013 | 44.54 | 45.16 | 44.52 | 44.98 | 3,720,845 | +0.29(+0.64%) |
Aug 15, 2013 | 45.12 | 45.23 | 44.48 | 44.70 | 4,507,142 | -0.87(-1.92%) |
Aug 14, 2013 | 45.46 | 45.80 | 45.46 | 45.57 | 4,280,666 | +0.05(+0.11%) |
Aug 13, 2013 | 45.61 | 45.88 | 45.31 | 45.52 | 3,421,790 | -0.07(-0.14%) |
Aug 12, 2013 | 44.89 | 45.70 | 44.89 | 45.58 | 4,997,780 | +0.44(+0.97%) |
Aug 09, 2013 | 45.41 | 45.57 | 44.92 | 45.15 | 4,632,116 | -0.30(-0.66%) |
Aug 08, 2013 | 45.21 | 45.63 | 45.17 | 45.44 | 4,674,972 | +0.49(+1.09%) |
Aug 07, 2013 | 45.42 | 45.50 | 44.63 | 44.96 | 5,258,839 | -0.55(-1.20%) |
Aug 06, 2013 | 45.03 | 45.60 | 44.71 | 45.50 | 4,966,254 | +0.04(+0.08%) |
Aug 05, 2013 | 45.45 | 45.71 | 45.35 | 45.47 | 3,927,432 | -0.15(-0.34%) |
Aug 02, 2013 | 45.33 | 45.62 | 45.07 | 45.62 | 5,224,979 | +0.00(+0.00%) |
Aug 01, 2013 | 45.20 | 45.73 | 45.06 | 45.62 | 5,513,153 | +0.86(+1.92%) |
Jul 31, 2013 | 44.22 | 45.08 | 44.13 | 44.76 | 6,813,621 | +0.64(+1.45%) |
Jul 30, 2013 | 43.85 | 44.16 | 43.80 | 44.12 | 4,066,764 | +0.52(+1.19%) |
Jul 29, 2013 | 43.48 | 43.85 | 43.47 | 43.60 | 2,339,124 | -0.01(-0.03%) |
Jul 26, 2013 | 43.29 | 43.64 | 43.21 | 43.61 | 2,782,164 | +0.04(+0.08%) |
Jul 25, 2013 | 43.58 | 43.59 | 43.21 | 43.58 | 4,836,966 | -0.18(-0.42%) |
Jul 24, 2013 | 44.16 | 44.16 | 43.50 | 43.76 | 3,197,850 | -0.17(-0.38%) |
Jul 23, 2013 | 43.95 | 44.12 | 43.83 | 43.93 | 2,942,768 | -0.02(-0.05%) |
Jul 22, 2013 | 43.91 | 44.45 | 42.88 | 43.95 | 7,854,100 | +1.06(+2.48%) |
Jul 19, 2013 | 42.10 | 42.88 | 41.98 | 42.88 | 6,613,648 | +0.77(+1.84%) |
Jul 18, 2013 | 41.82 | 42.28 | 41.67 | 42.11 | 3,553,842 | +0.31(+0.75%) |
Jul 17, 2013 | 41.98 | 41.98 | 41.67 | 41.80 | 2,183,487 | +0.07(+0.17%) |
Jul 16, 2013 | 41.93 | 41.99 | 41.54 | 41.72 | 3,522,174 | -0.12(-0.28%) |
Jul 15, 2013 | 41.75 | 42.13 | 41.73 | 41.84 | 3,533,915 | +0.11(+0.26%) |
Jul 12, 2013 | 42.06 | 42.18 | 41.42 | 41.73 | 5,422,369 | -0.47(-1.12%) |
Jul 11, 2013 | 42.26 | 42.31 | 42.02 | 42.21 | 3,782,268 | +0.56(+1.35%) |
Jul 10, 2013 | 42.02 | 42.12 | 41.51 | 41.64 | 4,056,754 | -0.37(-0.89%) |
Jul 09, 2013 | 41.83 | 42.15 | 41.73 | 42.02 | 3,483,910 | +0.65(+1.57%) |
Jul 08, 2013 | 41.49 | 41.87 | 41.28 | 41.37 | 4,017,103 | +0.21(+0.51%) |
Jul 05, 2013 | 40.57 | 41.23 | 40.15 | 41.16 | 4,568,017 | +0.90(+2.25%) |
Jul 03, 2013 | 40.16 | 40.34 | 39.91 | 40.25 | 2,904,757 | -0.16(-0.40%) |
Jul 02, 2013 | 40.40 | 40.95 | 40.29 | 40.41 | 5,173,503 | +0.04(+0.11%) |