Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 56.24 | 56.53 | 56.09 | 56.49 | 1,717,593 | +0.66(+1.19%) |
Mar 28, 2014 | 55.34 | 56.01 | 55.29 | 55.83 | 1,941,400 | +0.61(+1.11%) |
Mar 27, 2014 | 55.82 | 55.83 | 54.88 | 55.22 | 2,536,323 | -0.64(-1.14%) |
Mar 26, 2014 | 55.91 | 56.49 | 55.79 | 55.85 | 2,534,622 | +0.25(+0.45%) |
Mar 25, 2014 | 55.65 | 56.25 | 55.10 | 55.60 | 2,262,516 | +0.21(+0.37%) |
Mar 24, 2014 | 56.23 | 56.40 | 54.72 | 55.40 | 3,242,823 | -0.43(-0.77%) |
Mar 21, 2014 | 57.32 | 57.39 | 55.60 | 55.83 | 4,104,282 | -1.43(-2.50%) |
Mar 20, 2014 | 57.48 | 57.62 | 57.07 | 57.26 | 1,771,463 | -0.34(-0.58%) |
Mar 19, 2014 | 58.61 | 58.65 | 57.35 | 57.59 | 1,553,136 | -0.84(-1.44%) |
Mar 18, 2014 | 58.63 | 58.94 | 58.37 | 58.44 | 1,824,524 | -0.20(-0.34%) |
Mar 17, 2014 | 58.33 | 58.72 | 58.26 | 58.63 | 1,677,360 | +0.44(+0.75%) |
Mar 14, 2014 | 58.27 | 58.52 | 58.05 | 58.20 | 1,942,247 | -0.19(-0.32%) |
Mar 13, 2014 | 58.57 | 58.75 | 58.18 | 58.38 | 2,202,734 | +0.09(+0.16%) |
Mar 12, 2014 | 58.36 | 58.44 | 57.68 | 58.29 | 2,257,714 | -0.57(-0.97%) |
Mar 11, 2014 | 59.52 | 59.83 | 58.71 | 58.86 | 1,814,396 | -0.65(-1.10%) |
Mar 10, 2014 | 59.35 | 59.99 | 59.21 | 59.51 | 1,430,622 | +0.14(+0.23%) |
Mar 07, 2014 | 59.64 | 59.66 | 59.05 | 59.38 | 2,070,674 | +0.16(+0.28%) |
Mar 06, 2014 | 59.43 | 59.81 | 59.21 | 59.21 | 1,736,209 | -0.12(-0.20%) |
Mar 05, 2014 | 59.43 | 59.56 | 59.17 | 59.33 | 1,650,216 | +0.11(+0.19%) |
Mar 04, 2014 | 58.59 | 59.38 | 58.54 | 59.22 | 2,681,056 | +1.09(+1.87%) |
Mar 03, 2014 | 57.80 | 58.30 | 57.67 | 58.13 | 1,613,686 | -0.30(-0.52%) |
Feb 28, 2014 | 58.71 | 58.89 | 58.11 | 58.44 | 1,952,748 | -0.14(-0.24%) |
Feb 27, 2014 | 58.57 | 58.83 | 58.26 | 58.57 | 1,627,422 | -0.22(-0.37%) |
Feb 26, 2014 | 59.31 | 59.57 | 58.53 | 58.79 | 1,787,042 | -0.40(-0.67%) |
Feb 25, 2014 | 58.90 | 59.42 | 58.77 | 59.19 | 1,801,802 | +0.12(+0.20%) |
Feb 24, 2014 | 59.06 | 59.62 | 58.91 | 59.06 | 1,582,663 | +0.16(+0.26%) |
Feb 21, 2014 | 58.93 | 59.56 | 58.70 | 58.91 | 1,292,442 | +0.01(+0.01%) |
Feb 20, 2014 | 58.91 | 59.13 | 58.20 | 58.90 | 1,705,844 | +0.24(+0.41%) |
Feb 19, 2014 | 58.67 | 59.44 | 58.55 | 58.66 | 2,249,535 | -0.34(-0.57%) |
Feb 18, 2014 | 58.62 | 59.39 | 58.56 | 59.00 | 1,793,631 | +0.43(+0.74%) |
Feb 14, 2014 | 58.33 | 58.57 | 58.57 | 58.57 | 1,289,394 | +0.09(+0.16%) |
Feb 13, 2014 | 58.02 | 58.73 | 57.60 | 58.47 | 1,493,395 | +0.33(+0.57%) |
Feb 12, 2014 | 58.20 | 59.07 | 58.00 | 58.14 | 2,289,982 | +0.15(+0.27%) |
Feb 11, 2014 | 56.84 | 58.27 | 56.81 | 57.98 | 2,898,679 | +1.02(+1.79%) |
Feb 10, 2014 | 57.04 | 57.06 | 56.41 | 56.96 | 3,394,751 | -0.15(-0.26%) |
Feb 07, 2014 | 56.54 | 57.15 | 56.39 | 57.11 | 1,821,600 | +0.88(+1.57%) |
Feb 06, 2014 | 55.67 | 56.31 | 55.27 | 56.23 | 1,810,471 | +0.68(+1.22%) |
Feb 05, 2014 | 55.63 | 55.89 | 55.17 | 55.55 | 2,821,210 | -0.25(-0.45%) |
Feb 04, 2014 | 56.11 | 56.37 | 55.67 | 55.80 | 2,172,962 | -0.14(-0.25%) |
Feb 03, 2014 | 57.62 | 57.62 | 55.87 | 55.93 | 4,127,143 | -1.76(-3.05%) |
Jan 31, 2014 | 57.16 | 57.92 | 56.76 | 57.69 | 4,350,024 | -0.47(-0.81%) |
Jan 30, 2014 | 58.06 | 58.49 | 58.06 | 58.16 | 1,674,413 | +0.44(+0.76%) |
Jan 29, 2014 | 57.22 | 58.29 | 57.22 | 57.73 | 2,221,788 | -0.39(-0.68%) |
Jan 28, 2014 | 57.28 | 58.27 | 57.24 | 58.12 | 2,210,596 | +0.78(+1.36%) |
Jan 27, 2014 | 57.54 | 57.94 | 57.20 | 57.34 | 3,304,587 | -0.38(-0.65%) |
Jan 24, 2014 | 59.45 | 59.93 | 57.72 | 57.72 | 4,062,833 | -2.05(-3.43%) |
Jan 23, 2014 | 60.08 | 60.83 | 59.41 | 59.77 | 2,459,483 | -0.55(-0.91%) |
Jan 22, 2014 | 60.77 | 60.81 | 59.91 | 60.32 | 2,150,195 | -0.21(-0.34%) |
Jan 21, 2014 | 60.83 | 61.08 | 60.35 | 60.53 | 1,593,911 | -0.01(-0.01%) |
Jan 17, 2014 | 60.66 | 60.53 | 60.53 | 60.53 | 1,800,250 | +0.03(+0.04%) |
Jan 16, 2014 | 60.59 | 60.66 | 60.30 | 60.51 | 1,260,860 | -0.04(-0.07%) |
Jan 15, 2014 | 60.54 | 60.66 | 60.10 | 60.55 | 1,458,135 | +0.01(+0.01%) |
Jan 14, 2014 | 60.65 | 60.90 | 59.74 | 60.54 | 2,827,951 | -0.06(-0.10%) |
Jan 13, 2014 | 61.30 | 61.58 | 60.41 | 60.60 | 2,104,838 | -0.63(-1.02%) |
Jan 10, 2014 | 61.36 | 61.41 | 60.97 | 61.23 | 1,843,887 | -0.03(-0.06%) |
Jan 09, 2014 | 61.32 | 61.73 | 61.02 | 61.26 | 1,875,879 | +0.21(+0.34%) |
Jan 08, 2014 | 60.36 | 61.29 | 60.32 | 61.06 | 2,439,949 | +0.59(+0.98%) |
Jan 07, 2014 | 59.92 | 60.87 | 59.92 | 60.47 | 1,784,526 | +0.65(+1.09%) |
Jan 06, 2014 | 60.37 | 60.54 | 59.52 | 59.81 | 1,514,420 | -0.21(-0.36%) |
Jan 03, 2014 | 59.98 | 60.26 | 59.92 | 60.03 | 1,283,185 | +0.04(+0.07%) |
Jan 02, 2014 | 60.17 | 60.28 | 59.63 | 59.98 | 1,337,210 | -0.36(-0.60%) |
Dec 31, 2013 | 60.53 | 60.34 | 60.34 | 60.34 | 730,656 | -0.06(-0.10%) |
Dec 30, 2013 | 60.29 | 60.53 | 60.09 | 60.41 | 717,767 | +0.15(+0.24%) |
Dec 27, 2013 | 60.47 | 60.47 | 59.93 | 60.26 | 1,045,901 | -0.08(-0.13%) |
Dec 26, 2013 | 60.29 | 60.62 | 60.09 | 60.34 | 740,219 | +0.14(+0.23%) |
Dec 24, 2013 | 60.09 | 60.44 | 60.03 | 60.20 | 486,926 | +0.09(+0.16%) |
Dec 23, 2013 | 60.19 | 60.31 | 59.88 | 60.10 | 1,310,375 | +0.18(+0.30%) |
Dec 20, 2013 | 59.74 | 60.28 | 59.70 | 59.92 | 2,587,881 | +0.16(+0.27%) |
Dec 19, 2013 | 59.54 | 59.86 | 59.37 | 59.76 | 2,285,525 | +0.02(+0.03%) |
Dec 18, 2013 | 58.88 | 59.80 | 58.50 | 59.74 | 2,012,343 | +1.08(+1.84%) |
Dec 17, 2013 | 58.98 | 59.01 | 58.40 | 58.66 | 1,981,063 | -0.09(-0.15%) |
Dec 16, 2013 | 59.16 | 59.34 | 58.48 | 58.75 | 2,043,370 | +0.00(+0.00%) |
Dec 13, 2013 | 59.06 | 59.19 | 58.14 | 58.75 | 2,154,747 | -0.27(-0.47%) |
Dec 12, 2013 | 59.41 | 59.70 | 58.95 | 59.02 | 2,554,665 | -0.03(-0.04%) |
Dec 11, 2013 | 59.80 | 60.06 | 59.00 | 59.05 | 2,304,890 | -0.83(-1.39%) |
Dec 10, 2013 | 60.18 | 60.20 | 59.01 | 59.88 | 3,681,480 | -0.74(-1.22%) |
Dec 09, 2013 | 60.59 | 61.12 | 60.29 | 60.62 | 1,701,489 | +0.29(+0.48%) |
Dec 06, 2013 | 59.98 | 60.39 | 59.74 | 60.33 | 1,513,622 | +0.99(+1.66%) |
Dec 05, 2013 | 59.43 | 59.74 | 59.12 | 59.34 | 2,481,319 | -0.27(-0.46%) |
Dec 04, 2013 | 60.38 | 60.78 | 59.03 | 59.62 | 3,000,102 | -0.95(-1.57%) |
Dec 03, 2013 | 60.54 | 60.70 | 60.10 | 60.57 | 2,080,377 | -0.27(-0.45%) |
Dec 02, 2013 | 60.76 | 61.26 | 60.62 | 60.84 | 1,272,140 | +0.31(+0.51%) |
Nov 29, 2013 | 60.68 | 60.83 | 60.41 | 60.53 | 461,492 | +0.03(+0.04%) |
Nov 27, 2013 | 60.59 | 60.86 | 60.22 | 60.51 | 1,005,080 | -0.09(-0.16%) |
Nov 26, 2013 | 60.74 | 61.07 | 60.33 | 60.60 | 1,775,504 | +0.16(+0.27%) |
Nov 25, 2013 | 59.91 | 60.72 | 59.91 | 60.44 | 1,255,716 | +0.34(+0.57%) |
Nov 22, 2013 | 59.92 | 60.24 | 59.90 | 60.10 | 1,526,635 | +0.20(+0.33%) |
Nov 21, 2013 | 59.48 | 60.11 | 59.46 | 59.90 | 1,324,902 | +0.39(+0.65%) |
Nov 20, 2013 | 59.12 | 59.75 | 59.05 | 59.51 | 1,508,065 | +0.40(+0.68%) |
Nov 19, 2013 | 59.23 | 59.64 | 58.94 | 59.11 | 1,763,035 | -0.24(-0.40%) |
Nov 18, 2013 | 60.07 | 60.08 | 59.17 | 59.35 | 1,706,092 | -0.30(-0.50%) |
Nov 15, 2013 | 59.32 | 59.75 | 59.13 | 59.65 | 1,640,478 | +0.24(+0.40%) |
Nov 14, 2013 | 58.65 | 59.53 | 58.59 | 59.41 | 1,605,668 | +0.83(+1.41%) |
Nov 13, 2013 | 58.08 | 58.58 | 57.92 | 58.58 | 1,447,644 | +0.17(+0.29%) |
Nov 12, 2013 | 58.32 | 58.54 | 58.01 | 58.41 | 1,575,209 | +0.15(+0.26%) |
Nov 11, 2013 | 58.23 | 58.46 | 57.87 | 58.26 | 1,192,961 | +0.09(+0.16%) |
Nov 08, 2013 | 57.24 | 58.18 | 57.09 | 58.16 | 1,758,962 | +1.09(+1.90%) |
Nov 07, 2013 | 57.66 | 57.72 | 56.96 | 57.08 | 1,781,308 | -0.37(-0.64%) |
Nov 06, 2013 | 57.45 | 57.65 | 56.93 | 57.44 | 1,649,134 | +0.25(+0.43%) |
Nov 05, 2013 | 57.38 | 57.98 | 57.13 | 57.20 | 2,384,911 | -0.19(-0.33%) |
Nov 04, 2013 | 56.88 | 57.39 | 56.67 | 57.38 | 3,185,277 | +0.61(+1.07%) |
Nov 01, 2013 | 56.07 | 56.78 | 55.73 | 56.78 | 2,690,102 | +0.90(+1.61%) |
Oct 31, 2013 | 55.64 | 56.43 | 55.27 | 55.88 | 2,148,667 | +0.09(+0.17%) |
Oct 30, 2013 | 56.41 | 56.42 | 55.48 | 55.78 | 1,961,454 | -0.50(-0.88%) |
Oct 29, 2013 | 55.92 | 56.28 | 55.69 | 56.28 | 1,559,723 | +0.51(+0.92%) |
Oct 28, 2013 | 55.73 | 55.92 | 55.19 | 55.77 | 1,671,086 | -0.03(-0.06%) |
Oct 25, 2013 | 55.46 | 55.86 | 55.21 | 55.80 | 1,255,637 | +0.51(+0.93%) |
Oct 24, 2013 | 54.91 | 55.54 | 54.91 | 55.29 | 1,275,116 | +0.69(+1.27%) |
Oct 23, 2013 | 54.42 | 54.74 | 54.09 | 54.60 | 1,437,895 | +0.06(+0.11%) |
Oct 22, 2013 | 54.89 | 55.22 | 54.34 | 54.54 | 1,849,564 | -0.09(-0.17%) |
Oct 21, 2013 | 55.23 | 55.29 | 54.42 | 54.63 | 2,127,575 | -0.63(-1.15%) |
Oct 18, 2013 | 55.58 | 55.65 | 55.02 | 55.26 | 1,300,135 | -0.01(-0.02%) |
Oct 17, 2013 | 54.54 | 55.42 | 54.44 | 55.27 | 1,958,191 | +0.74(+1.36%) |
Oct 16, 2013 | 53.91 | 54.54 | 53.83 | 54.53 | 1,187,998 | +0.80(+1.50%) |
Oct 15, 2013 | 53.93 | 54.12 | 53.57 | 53.72 | 1,000,346 | -0.26(-0.48%) |
Oct 14, 2013 | 53.42 | 54.01 | 53.18 | 53.98 | 1,248,796 | +0.39(+0.73%) |
Oct 11, 2013 | 53.44 | 53.78 | 53.36 | 53.59 | 1,443,262 | +0.19(+0.35%) |
Oct 10, 2013 | 52.86 | 53.44 | 52.72 | 53.40 | 1,413,550 | +0.99(+1.89%) |
Oct 09, 2013 | 52.42 | 52.58 | 51.99 | 52.41 | 1,915,128 | +0.07(+0.13%) |
Oct 08, 2013 | 53.01 | 53.41 | 52.23 | 52.34 | 2,077,754 | -0.67(-1.26%) |
Oct 07, 2013 | 53.26 | 53.34 | 52.93 | 53.00 | 854,411 | -0.43(-0.80%) |
Oct 04, 2013 | 52.68 | 53.49 | 52.53 | 53.43 | 1,551,977 | +0.90(+1.71%) |
Oct 03, 2013 | 53.08 | 53.32 | 52.33 | 52.53 | 2,347,586 | -0.67(-1.25%) |
Oct 02, 2013 | 53.18 | 53.29 | 52.67 | 53.20 | 1,383,777 | -0.24(-0.45%) |
Oct 01, 2013 | 52.33 | 53.46 | 52.26 | 53.44 | 1,306,812 | +1.18(+2.26%) |
Sep 30, 2013 | 52.09 | 52.41 | 51.91 | 52.26 | 1,214,232 | -0.15(-0.29%) |
Sep 27, 2013 | 52.10 | 52.47 | 51.94 | 52.41 | 805,487 | +0.10(+0.20%) |
Sep 26, 2013 | 52.15 | 52.55 | 51.91 | 52.31 | 1,016,138 | +0.13(+0.25%) |
Sep 25, 2013 | 52.03 | 52.46 | 52.03 | 52.18 | 1,221,153 | +0.09(+0.16%) |
Sep 24, 2013 | 52.80 | 52.94 | 52.04 | 52.10 | 1,525,787 | -0.56(-1.07%) |
Sep 23, 2013 | 52.76 | 52.88 | 52.42 | 52.66 | 948,385 | -0.07(-0.13%) |
Sep 20, 2013 | 53.23 | 53.29 | 52.59 | 52.73 | 1,916,117 | -0.50(-0.93%) |
Sep 19, 2013 | 52.90 | 53.41 | 52.84 | 53.23 | 1,345,315 | +0.63(+1.20%) |
Sep 18, 2013 | 52.71 | 52.78 | 52.02 | 52.59 | 1,326,838 | -0.09(-0.16%) |
Sep 17, 2013 | 52.17 | 52.68 | 52.11 | 52.68 | 1,088,854 | +0.55(+1.05%) |
Sep 16, 2013 | 52.10 | 52.40 | 51.56 | 52.13 | 1,185,240 | +0.57(+1.11%) |
Sep 13, 2013 | 51.86 | 51.99 | 51.40 | 51.56 | 1,489,577 | -0.15(-0.30%) |
Sep 12, 2013 | 51.68 | 52.19 | 51.64 | 51.71 | 1,670,902 | -0.03(-0.05%) |
Sep 11, 2013 | 50.83 | 51.74 | 50.81 | 51.74 | 2,367,854 | +0.96(+1.89%) |
Sep 10, 2013 | 50.46 | 50.89 | 50.37 | 50.78 | 1,260,579 | +0.61(+1.21%) |
Sep 09, 2013 | 49.87 | 50.28 | 49.74 | 50.17 | 1,087,733 | +0.36(+0.72%) |
Sep 06, 2013 | 49.78 | 50.14 | 49.16 | 49.81 | 1,035,578 | +0.08(+0.15%) |
Sep 05, 2013 | 49.61 | 49.89 | 49.51 | 49.74 | 994,191 | +0.02(+0.03%) |
Sep 04, 2013 | 49.29 | 49.87 | 49.26 | 49.72 | 1,146,907 | +0.63(+1.29%) |
Sep 03, 2013 | 49.15 | 49.51 | 48.93 | 49.09 | 1,229,389 | +0.40(+0.83%) |
Aug 30, 2013 | 48.92 | 49.09 | 48.45 | 48.69 | 1,019,101 | -0.20(-0.40%) |
Aug 29, 2013 | 48.64 | 49.04 | 48.46 | 48.88 | 877,347 | +0.16(+0.33%) |
Aug 28, 2013 | 48.60 | 48.87 | 48.10 | 48.72 | 1,491,784 | +0.08(+0.16%) |
Aug 27, 2013 | 48.79 | 48.86 | 48.40 | 48.64 | 1,603,854 | -0.49(-0.99%) |
Aug 26, 2013 | 49.10 | 49.42 | 49.03 | 49.13 | 960,012 | -0.01(-0.02%) |
Aug 23, 2013 | 49.10 | 49.29 | 48.84 | 49.14 | 1,747,845 | +0.02(+0.03%) |
Aug 22, 2013 | 48.94 | 49.32 | 48.87 | 49.12 | 1,870,724 | +0.31(+0.63%) |
Aug 21, 2013 | 48.98 | 49.22 | 48.70 | 48.81 | 1,771,537 | -0.32(-0.66%) |
Aug 20, 2013 | 48.69 | 49.28 | 48.57 | 49.14 | 2,206,309 | +0.51(+1.06%) |
Aug 19, 2013 | 48.36 | 48.83 | 48.33 | 48.63 | 2,341,754 | +0.27(+0.57%) |
Aug 16, 2013 | 48.75 | 48.92 | 48.35 | 48.35 | 2,603,911 | -0.63(-1.29%) |
Aug 15, 2013 | 49.36 | 49.42 | 48.57 | 48.98 | 2,515,589 | -0.47(-0.95%) |
Aug 14, 2013 | 49.55 | 49.93 | 49.43 | 49.45 | 2,092,773 | -0.09(-0.19%) |
Aug 13, 2013 | 50.03 | 50.26 | 49.41 | 49.55 | 2,693,998 | -0.45(-0.90%) |
Aug 12, 2013 | 50.20 | 50.49 | 49.81 | 50.00 | 1,810,907 | -0.70(-1.38%) |
Aug 09, 2013 | 50.67 | 50.92 | 50.49 | 50.70 | 1,435,341 | -0.10(-0.20%) |
Aug 08, 2013 | 50.59 | 50.85 | 50.19 | 50.80 | 1,851,055 | +0.74(+1.48%) |
Aug 07, 2013 | 49.69 | 50.43 | 49.61 | 50.06 | 1,658,575 | +0.07(+0.14%) |
Aug 06, 2013 | 50.31 | 50.31 | 49.74 | 49.99 | 1,223,710 | -0.32(-0.63%) |
Aug 05, 2013 | 49.75 | 50.36 | 49.68 | 50.31 | 1,325,061 | +0.47(+0.94%) |
Aug 02, 2013 | 50.07 | 50.11 | 49.64 | 49.84 | 1,832,230 | -0.27(-0.54%) |
Aug 01, 2013 | 49.76 | 50.38 | 49.74 | 50.11 | 2,056,610 | +0.45(+0.91%) |
Jul 31, 2013 | 49.89 | 50.26 | 49.43 | 49.66 | 2,169,149 | +0.03(+0.07%) |
Jul 30, 2013 | 50.15 | 50.19 | 49.51 | 49.63 | 2,918,787 | -0.14(-0.27%) |
Jul 29, 2013 | 49.74 | 50.09 | 49.57 | 49.76 | 1,690,728 | -0.07(-0.14%) |
Jul 26, 2013 | 48.93 | 49.92 | 48.82 | 49.83 | 2,011,524 | +0.73(+1.49%) |
Jul 25, 2013 | 47.90 | 49.17 | 47.55 | 49.10 | 3,366,783 | +0.72(+1.48%) |
Jul 24, 2013 | 49.70 | 50.54 | 48.21 | 48.38 | 3,625,196 | -0.73(-1.49%) |
Jul 23, 2013 | 50.26 | 50.28 | 49.08 | 49.11 | 4,711,532 | -1.16(-2.31%) |
Jul 22, 2013 | 50.08 | 50.37 | 49.94 | 50.27 | 1,454,241 | +0.15(+0.31%) |
Jul 19, 2013 | 49.64 | 50.20 | 49.54 | 50.12 | 1,822,098 | +0.43(+0.86%) |
Jul 18, 2013 | 49.92 | 50.24 | 49.46 | 49.69 | 2,415,773 | -0.09(-0.19%) |
Jul 17, 2013 | 49.75 | 50.01 | 49.57 | 49.79 | 1,146,071 | +0.12(+0.24%) |
Jul 16, 2013 | 49.71 | 49.95 | 49.55 | 49.67 | 2,400,616 | +0.03(+0.07%) |
Jul 15, 2013 | 49.92 | 50.13 | 49.49 | 49.63 | 1,987,482 | -0.13(-0.26%) |
Jul 12, 2013 | 49.45 | 49.79 | 49.16 | 49.76 | 1,594,877 | +0.25(+0.50%) |
Jul 11, 2013 | 48.65 | 49.56 | 48.65 | 49.51 | 2,742,652 | +1.32(+2.74%) |
Jul 10, 2013 | 47.68 | 48.24 | 47.65 | 48.19 | 1,820,814 | +0.55(+1.14%) |
Jul 09, 2013 | 48.13 | 48.27 | 47.56 | 47.65 | 2,465,249 | -0.32(-0.66%) |
Jul 08, 2013 | 47.58 | 47.98 | 47.38 | 47.96 | 1,739,531 | +0.61(+1.30%) |
Jul 05, 2013 | 47.31 | 47.44 | 46.79 | 47.35 | 1,912,681 | +0.40(+0.85%) |
Jul 03, 2013 | 46.45 | 47.07 | 46.36 | 46.95 | 1,357,586 | +0.22(+0.47%) |
Jul 02, 2013 | 46.91 | 47.15 | 46.58 | 46.73 | 2,356,945 | -0.15(-0.33%) |
Jul 01, 2013 | 47.82 | 47.92 | 46.85 | 46.88 | 3,339,212 | -0.70(-1.47%) |
Jun 28, 2013 | 47.30 | 48.01 | 46.90 | 47.58 | 3,932,378 | +0.44(+0.94%) |
Jun 27, 2013 | 47.19 | 47.52 | 46.96 | 47.14 | 2,872,656 | +0.23(+0.49%) |
Jun 26, 2013 | 45.83 | 47.12 | 45.83 | 46.91 | 2,938,110 | +1.27(+2.78%) |
Jun 25, 2013 | 45.80 | 45.82 | 45.22 | 45.64 | 3,340,089 | -0.05(-0.11%) |
Jun 24, 2013 | 46.04 | 46.28 | 45.68 | 45.69 | 3,445,946 | -0.62(-1.34%) |
Jun 21, 2013 | 46.22 | 46.81 | 46.15 | 46.31 | 3,130,977 | +0.17(+0.37%) |
Jun 20, 2013 | 47.27 | 47.39 | 46.03 | 46.14 | 3,538,643 | -1.21(-2.56%) |
Jun 19, 2013 | 47.54 | 48.06 | 47.20 | 47.35 | 2,613,315 | -0.26(-0.54%) |
Jun 18, 2013 | 47.45 | 47.71 | 47.20 | 47.61 | 2,119,779 | +0.17(+0.36%) |
Jun 17, 2013 | 46.98 | 47.45 | 46.92 | 47.44 | 3,437,328 | +0.62(+1.33%) |
Jun 14, 2013 | 46.40 | 47.05 | 46.36 | 46.81 | 2,329,465 | +0.32(+0.68%) |
Jun 13, 2013 | 46.54 | 46.61 | 46.05 | 46.50 | 2,993,762 | -0.16(-0.35%) |
Jun 12, 2013 | 46.89 | 47.17 | 46.63 | 46.66 | 4,310,363 | -0.05(-0.11%) |
Jun 11, 2013 | 45.99 | 47.03 | 45.97 | 46.71 | 4,220,078 | +0.94(+2.05%) |
Jun 10, 2013 | 45.28 | 45.88 | 45.14 | 45.77 | 2,932,978 | +0.66(+1.45%) |
Jun 07, 2013 | 44.91 | 45.38 | 44.91 | 45.12 | 4,094,297 | +0.33(+0.74%) |
Jun 06, 2013 | 45.01 | 45.24 | 44.69 | 44.78 | 4,013,301 | -0.30(-0.66%) |
Jun 05, 2013 | 45.20 | 45.48 | 45.03 | 45.08 | 4,028,268 | -0.31(-0.68%) |
Jun 04, 2013 | 44.94 | 45.51 | 44.90 | 45.39 | 3,261,961 | +0.49(+1.10%) |
Jun 03, 2013 | 46.03 | 46.14 | 44.64 | 44.90 | 4,203,141 | -1.19(-2.59%) |
May 31, 2013 | 46.44 | 46.63 | 46.09 | 46.09 | 2,974,581 | -0.55(-1.17%) |
May 30, 2013 | 46.02 | 46.89 | 45.94 | 46.63 | 2,046,059 | +0.70(+1.52%) |
May 29, 2013 | 46.17 | 46.45 | 45.36 | 45.94 | 3,143,649 | -0.40(-0.86%) |
May 28, 2013 | 46.68 | 47.04 | 46.06 | 46.34 | 3,237,632 | -0.06(-0.13%) |
May 24, 2013 | 46.33 | 46.50 | 46.05 | 46.40 | 2,270,598 | -0.12(-0.26%) |
May 23, 2013 | 46.29 | 46.70 | 46.06 | 46.51 | 2,086,058 | +0.10(+0.22%) |
May 22, 2013 | 46.63 | 46.97 | 46.34 | 46.41 | 2,900,084 | -0.16(-0.35%) |
May 21, 2013 | 46.68 | 46.82 | 46.36 | 46.57 | 1,992,882 | -0.14(-0.31%) |
May 20, 2013 | 46.88 | 47.07 | 46.63 | 46.72 | 2,009,632 | -0.14(-0.31%) |
May 17, 2013 | 46.40 | 46.93 | 46.17 | 46.86 | 2,559,132 | +0.50(+1.08%) |
May 16, 2013 | 46.57 | 46.92 | 46.27 | 46.36 | 2,072,874 | -0.34(-0.73%) |
May 15, 2013 | 46.69 | 47.10 | 46.39 | 46.70 | 3,369,407 | +0.45(+0.97%) |
May 13, 2013 | 46.42 | 46.59 | 46.23 | 46.25 | 2,382,754 | -0.31(-0.66%) |
May 10, 2013 | 46.68 | 46.69 | 46.38 | 46.56 | 1,560,358 | +0.03(+0.05%) |
May 09, 2013 | 46.62 | 46.77 | 46.26 | 46.53 | 2,011,998 | -0.25(-0.53%) |
May 08, 2013 | 46.72 | 46.87 | 46.37 | 46.78 | 3,060,930 | +0.10(+0.22%) |
May 07, 2013 | 46.35 | 46.73 | 46.16 | 46.68 | 2,523,297 | +0.49(+1.07%) |
May 06, 2013 | 46.26 | 46.45 | 46.13 | 46.18 | 1,650,401 | -0.14(-0.31%) |
May 03, 2013 | 46.70 | 46.76 | 46.20 | 46.33 | 2,180,475 | -0.24(-0.51%) |
May 02, 2013 | 45.72 | 46.57 | 45.65 | 46.57 | 2,541,700 | +0.86(+1.88%) |
May 01, 2013 | 45.90 | 46.18 | 45.64 | 45.71 | 2,848,676 | -0.24(-0.52%) |
Apr 30, 2013 | 45.90 | 45.96 | 45.51 | 45.95 | 2,432,406 | +0.05(+0.11%) |
Apr 29, 2013 | 45.28 | 46.08 | 45.21 | 45.90 | 3,921,243 | +0.68(+1.50%) |
Apr 26, 2013 | 45.00 | 45.51 | 45.04 | 45.22 | 6,319,750 | -0.13(-0.28%) |
Apr 25, 2013 | 47.39 | 47.54 | 45.10 | 45.34 | 9,414,452 | -2.05(-4.32%) |
Apr 24, 2013 | 47.82 | 48.05 | 47.23 | 47.39 | 3,641,194 | -0.41(-0.85%) |
Apr 23, 2013 | 47.87 | 48.32 | 47.49 | 47.80 | 2,849,885 | +0.08(+0.18%) |
Apr 22, 2013 | 47.90 | 47.92 | 47.25 | 47.71 | 3,028,757 | +0.24(+0.50%) |
Apr 19, 2013 | 47.21 | 47.53 | 46.90 | 47.47 | 2,383,311 | +0.41(+0.87%) |
Apr 18, 2013 | 46.74 | 47.60 | 46.71 | 47.07 | 5,034,266 | +0.32(+0.69%) |
Apr 17, 2013 | 46.51 | 46.85 | 46.23 | 46.74 | 3,741,731 | +0.09(+0.20%) |
Apr 16, 2013 | 46.25 | 46.68 | 45.95 | 46.65 | 2,415,304 | +0.77(+1.68%) |
Apr 15, 2013 | 45.96 | 46.14 | 45.71 | 45.88 | 2,642,990 | -0.12(-0.26%) |
Apr 12, 2013 | 45.66 | 46.12 | 45.57 | 46.00 | 1,495,046 | +0.31(+0.69%) |
Apr 11, 2013 | 45.23 | 45.98 | 45.21 | 45.68 | 2,773,128 | +0.43(+0.96%) |
Apr 10, 2013 | 45.79 | 45.84 | 45.06 | 45.25 | 3,709,773 | +0.32(+0.72%) |
Apr 09, 2013 | 44.78 | 45.12 | 44.56 | 44.93 | 3,673,020 | +0.25(+0.55%) |
Apr 08, 2013 | 44.32 | 44.74 | 43.88 | 44.68 | 2,702,711 | +0.47(+1.06%) |
Apr 05, 2013 | 43.66 | 44.25 | 43.65 | 44.21 | 1,880,330 | +0.22(+0.50%) |
Apr 04, 2013 | 43.88 | 44.85 | 43.87 | 43.99 | 3,345,276 | +0.11(+0.25%) |
Apr 03, 2013 | 44.63 | 44.85 | 43.57 | 43.88 | 5,699,401 | -0.61(-1.37%) |
Apr 02, 2013 | 44.08 | 45.30 | 44.02 | 44.49 | 4,767,791 | +0.65(+1.49%) |