Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 58.32 | 58.65 | 58.13 | 58.36 | 5,571,267 | +0.47(+0.81%) |
Mar 28, 2014 | 57.79 | 58.08 | 57.57 | 57.89 | 6,695,970 | +0.10(+0.18%) |
Mar 27, 2014 | 58.23 | 58.59 | 57.70 | 57.79 | 6,801,187 | -0.91(-1.55%) |
Mar 26, 2014 | 59.08 | 59.53 | 58.56 | 58.70 | 9,943,197 | +0.27(+0.47%) |
Mar 25, 2014 | 58.25 | 58.51 | 58.05 | 58.43 | 6,691,218 | +0.47(+0.81%) |
Mar 24, 2014 | 58.09 | 58.21 | 57.48 | 57.96 | 10,916,700 | -0.47(-0.80%) |
Mar 21, 2014 | 58.13 | 58.43 | 57.57 | 58.43 | 18,522,504 | +0.75(+1.30%) |
Mar 20, 2014 | 57.19 | 57.78 | 57.11 | 57.68 | 4,550,759 | +0.37(+0.65%) |
Mar 19, 2014 | 57.53 | 57.88 | 56.96 | 57.31 | 5,556,054 | -0.14(-0.24%) |
Mar 18, 2014 | 58.02 | 58.04 | 57.24 | 57.45 | 6,479,689 | -0.52(-0.90%) |
Mar 17, 2014 | 56.76 | 58.01 | 56.76 | 57.97 | 8,089,036 | +1.26(+2.21%) |
Mar 14, 2014 | 56.37 | 57.31 | 56.37 | 56.72 | 7,036,993 | +0.19(+0.34%) |
Mar 13, 2014 | 56.97 | 57.13 | 56.41 | 56.52 | 6,566,046 | -0.30(-0.52%) |
Mar 12, 2014 | 56.42 | 56.82 | 56.17 | 56.82 | 5,150,947 | +0.14(+0.25%) |
Mar 11, 2014 | 57.43 | 57.46 | 56.52 | 56.68 | 6,059,241 | -0.68(-1.18%) |
Mar 10, 2014 | 57.24 | 57.46 | 57.01 | 57.36 | 5,217,723 | +0.07(+0.12%) |
Mar 07, 2014 | 57.29 | 57.52 | 57.01 | 57.29 | 4,780,088 | +0.20(+0.36%) |
Mar 06, 2014 | 57.60 | 57.60 | 56.90 | 57.08 | 4,763,791 | +0.03(+0.05%) |
Mar 05, 2014 | 57.03 | 57.36 | 56.93 | 57.05 | 5,876,797 | +0.06(+0.11%) |
Mar 04, 2014 | 57.12 | 57.21 | 56.82 | 56.99 | 7,368,726 | +0.40(+0.70%) |
Mar 03, 2014 | 56.59 | 56.99 | 56.34 | 56.59 | 7,397,702 | -0.43(-0.75%) |
Feb 28, 2014 | 56.33 | 57.39 | 56.24 | 57.02 | 9,692,467 | +0.76(+1.36%) |
Feb 27, 2014 | 56.23 | 56.37 | 55.89 | 56.26 | 6,412,564 | -0.03(-0.06%) |
Feb 26, 2014 | 56.27 | 56.62 | 56.13 | 56.29 | 6,747,137 | +0.03(+0.06%) |
Feb 25, 2014 | 55.73 | 56.29 | 55.64 | 56.26 | 6,243,831 | +0.62(+1.11%) |
Feb 24, 2014 | 55.70 | 56.22 | 55.62 | 55.64 | 6,305,605 | +0.13(+0.24%) |
Feb 21, 2014 | 55.49 | 55.87 | 55.45 | 55.51 | 6,296,168 | -0.09(-0.15%) |
Feb 20, 2014 | 54.74 | 55.65 | 54.63 | 55.59 | 7,187,960 | +0.94(+1.73%) |
Feb 19, 2014 | 54.70 | 55.13 | 54.51 | 54.65 | 7,214,493 | -0.17(-0.31%) |
Feb 18, 2014 | 54.95 | 55.00 | 54.60 | 54.82 | 8,810,214 | +0.33(+0.60%) |
Feb 14, 2014 | 54.07 | 54.49 | 54.49 | 54.49 | 6,576,438 | +0.33(+0.60%) |
Feb 13, 2014 | 53.17 | 54.24 | 53.08 | 54.17 | 7,731,425 | +0.73(+1.37%) |
Feb 12, 2014 | 53.52 | 53.87 | 53.32 | 53.43 | 7,629,162 | -0.18(-0.33%) |
Feb 11, 2014 | 54.35 | 54.35 | 53.18 | 53.61 | 17,467,154 | +1.43(+2.73%) |
Feb 10, 2014 | 51.78 | 52.23 | 51.73 | 52.19 | 11,010,921 | +0.39(+0.75%) |
Feb 07, 2014 | 51.46 | 52.22 | 51.42 | 51.80 | 8,179,115 | +0.26(+0.50%) |
Feb 06, 2014 | 51.04 | 51.56 | 50.92 | 51.54 | 7,599,465 | +0.52(+1.02%) |
Feb 05, 2014 | 50.72 | 51.45 | 50.64 | 51.02 | 12,945,185 | -0.52(-1.01%) |
Feb 04, 2014 | 51.80 | 52.05 | 51.23 | 51.54 | 7,873,033 | +0.25(+0.49%) |
Feb 03, 2014 | 52.64 | 52.76 | 51.20 | 51.29 | 8,999,998 | -1.50(-2.85%) |
Jan 31, 2014 | 52.07 | 53.06 | 51.51 | 52.79 | 9,477,358 | +0.05(+0.10%) |
Jan 30, 2014 | 52.85 | 53.20 | 52.49 | 52.74 | 6,491,153 | +0.23(+0.45%) |
Jan 29, 2014 | 53.01 | 53.06 | 52.36 | 52.51 | 10,696,845 | -0.91(-1.71%) |
Jan 28, 2014 | 52.75 | 53.62 | 52.75 | 53.42 | 6,617,651 | +0.77(+1.47%) |
Jan 27, 2014 | 52.75 | 52.97 | 52.29 | 52.65 | 9,349,817 | -0.08(-0.15%) |
Jan 24, 2014 | 53.30 | 53.35 | 52.72 | 52.72 | 7,375,659 | -0.65(-1.23%) |
Jan 23, 2014 | 53.57 | 53.62 | 53.09 | 53.38 | 7,226,498 | -0.55(-1.01%) |
Jan 22, 2014 | 53.52 | 54.31 | 53.48 | 53.92 | 8,073,742 | +0.66(+1.24%) |
Jan 21, 2014 | 53.49 | 53.50 | 53.06 | 53.26 | 8,393,439 | +0.49(+0.92%) |
Jan 17, 2014 | 52.96 | 52.78 | 52.78 | 52.78 | 5,861,700 | -0.12(-0.23%) |
Jan 16, 2014 | 52.95 | 53.02 | 52.61 | 52.90 | 7,546,478 | -0.12(-0.23%) |
Jan 15, 2014 | 53.18 | 53.57 | 52.71 | 53.02 | 7,524,222 | -0.16(-0.29%) |
Jan 14, 2014 | 53.28 | 53.45 | 52.91 | 53.18 | 7,510,373 | -0.05(-0.09%) |
Jan 13, 2014 | 53.83 | 54.10 | 53.13 | 53.23 | 4,685,617 | -0.75(-1.38%) |
Jan 10, 2014 | 54.20 | 54.35 | 53.44 | 53.97 | 8,839,430 | -0.32(-0.59%) |
Jan 09, 2014 | 54.70 | 54.81 | 53.83 | 54.29 | 6,389,242 | +0.12(+0.22%) |
Jan 08, 2014 | 54.18 | 54.30 | 53.69 | 54.17 | 6,533,465 | +0.08(+0.14%) |
Jan 07, 2014 | 53.99 | 54.16 | 53.75 | 54.10 | 5,826,800 | +0.28(+0.52%) |
Jan 06, 2014 | 54.93 | 55.00 | 53.81 | 53.82 | 8,166,356 | -0.96(-1.76%) |
Jan 03, 2014 | 54.78 | 54.96 | 54.55 | 54.78 | 5,004,608 | +0.12(+0.21%) |
Jan 02, 2014 | 55.25 | 55.41 | 54.49 | 54.66 | 5,772,687 | -0.91(-1.63%) |
Dec 31, 2013 | 55.75 | 55.57 | 55.57 | 55.57 | 2,964,271 | -0.01(-0.01%) |
Dec 30, 2013 | 55.43 | 55.79 | 55.43 | 55.58 | 3,234,924 | +0.02(+0.03%) |
Dec 27, 2013 | 55.40 | 55.90 | 55.37 | 55.56 | 3,143,074 | +0.22(+0.39%) |
Dec 26, 2013 | 55.13 | 55.44 | 55.12 | 55.35 | 3,053,963 | +0.23(+0.42%) |
Dec 24, 2013 | 54.79 | 55.35 | 54.79 | 55.11 | 2,187,132 | +0.36(+0.65%) |
Dec 23, 2013 | 54.74 | 54.93 | 54.44 | 54.76 | 4,955,436 | +0.36(+0.66%) |
Dec 20, 2013 | 54.30 | 55.03 | 54.17 | 54.40 | 19,301,382 | -0.06(-0.11%) |
Dec 19, 2013 | 54.07 | 54.67 | 53.87 | 54.46 | 7,663,055 | +0.35(+0.65%) |
Dec 18, 2013 | 52.12 | 54.11 | 52.12 | 54.11 | 13,267,097 | +2.24(+4.31%) |
Dec 17, 2013 | 52.68 | 52.73 | 51.84 | 51.87 | 7,654,211 | -0.76(-1.45%) |
Dec 16, 2013 | 52.55 | 53.08 | 52.36 | 52.64 | 6,283,808 | +0.37(+0.71%) |
Dec 13, 2013 | 52.58 | 52.72 | 52.02 | 52.26 | 5,001,365 | -0.20(-0.38%) |
Dec 12, 2013 | 53.03 | 53.03 | 52.39 | 52.46 | 6,295,137 | -0.44(-0.84%) |
Dec 11, 2013 | 52.86 | 53.37 | 52.74 | 52.91 | 9,286,003 | +0.12(+0.22%) |
Dec 10, 2013 | 51.71 | 53.26 | 51.42 | 52.79 | 12,718,987 | +0.98(+1.89%) |
Dec 09, 2013 | 51.93 | 52.09 | 51.41 | 51.81 | 6,469,789 | -0.02(-0.03%) |
Dec 06, 2013 | 51.49 | 52.00 | 51.46 | 51.83 | 5,188,500 | +0.68(+1.34%) |
Dec 05, 2013 | 51.29 | 51.66 | 51.07 | 51.14 | 5,261,119 | -0.19(-0.38%) |
Dec 04, 2013 | 51.62 | 51.76 | 50.82 | 51.34 | 6,776,139 | -0.49(-0.94%) |
Dec 03, 2013 | 51.31 | 51.98 | 51.39 | 51.83 | 5,812,804 | +0.08(+0.15%) |
Dec 02, 2013 | 52.10 | 52.41 | 51.43 | 51.75 | 6,198,781 | -0.24(-0.46%) |
Nov 29, 2013 | 52.09 | 52.52 | 51.94 | 51.99 | 5,074,500 | +0.16(+0.30%) |
Nov 27, 2013 | 51.54 | 51.99 | 51.42 | 51.84 | 6,366,896 | +0.52(+1.01%) |
Nov 26, 2013 | 51.76 | 52.18 | 51.29 | 51.32 | 7,088,891 | -0.54(-1.03%) |
Nov 25, 2013 | 51.80 | 52.01 | 51.68 | 51.85 | 4,567,744 | +0.08(+0.15%) |
Nov 22, 2013 | 51.23 | 51.80 | 51.23 | 51.77 | 5,784,569 | +0.46(+0.89%) |
Nov 21, 2013 | 50.80 | 51.38 | 50.78 | 51.32 | 5,244,493 | +0.52(+1.02%) |
Nov 20, 2013 | 50.73 | 51.04 | 50.59 | 50.80 | 4,690,957 | +0.16(+0.31%) |
Nov 19, 2013 | 50.89 | 51.05 | 50.59 | 50.64 | 5,205,910 | -0.17(-0.34%) |
Nov 18, 2013 | 50.93 | 51.00 | 50.66 | 50.81 | 6,027,693 | -0.14(-0.27%) |
Nov 15, 2013 | 50.55 | 51.01 | 50.50 | 50.95 | 4,925,999 | +0.27(+0.54%) |
Nov 14, 2013 | 50.03 | 50.82 | 49.91 | 50.68 | 5,929,211 | +0.69(+1.38%) |
Nov 13, 2013 | 50.03 | 50.07 | 49.44 | 49.99 | 5,220,090 | +0.33(+0.66%) |
Nov 12, 2013 | 49.49 | 49.72 | 49.34 | 49.66 | 5,642,005 | +0.02(+0.05%) |
Nov 11, 2013 | 49.59 | 49.82 | 49.49 | 49.64 | 3,850,401 | +0.12(+0.24%) |
Nov 08, 2013 | 49.34 | 49.62 | 49.14 | 49.52 | 8,012,413 | +0.19(+0.38%) |
Nov 07, 2013 | 49.57 | 49.69 | 49.14 | 49.34 | 7,762,514 | -0.26(-0.52%) |
Nov 06, 2013 | 49.52 | 49.67 | 49.30 | 49.59 | 8,793,972 | +0.50(+1.03%) |
Nov 05, 2013 | 49.29 | 50.03 | 48.61 | 49.09 | 13,414,661 | +0.96(+2.00%) |
Nov 04, 2013 | 48.69 | 48.79 | 48.08 | 48.12 | 8,722,800 | -0.47(-0.97%) |
Nov 01, 2013 | 48.47 | 48.84 | 48.47 | 48.60 | 6,584,260 | +0.26(+0.53%) |
Oct 31, 2013 | 48.30 | 48.64 | 48.04 | 48.34 | 6,635,739 | +0.03(+0.06%) |
Oct 30, 2013 | 48.57 | 48.65 | 48.06 | 48.31 | 5,156,048 | -0.26(-0.53%) |
Oct 29, 2013 | 48.04 | 48.64 | 48.02 | 48.57 | 7,144,631 | +0.63(+1.31%) |
Oct 28, 2013 | 47.89 | 48.47 | 47.71 | 47.94 | 8,259,969 | +0.26(+0.54%) |
Oct 25, 2013 | 48.13 | 48.23 | 47.43 | 47.68 | 7,019,400 | -0.51(-1.06%) |
Oct 24, 2013 | 47.70 | 48.31 | 47.59 | 48.19 | 7,192,897 | +0.47(+0.99%) |
Oct 23, 2013 | 47.43 | 47.97 | 47.30 | 47.72 | 8,093,297 | +0.06(+0.13%) |
Oct 22, 2013 | 47.04 | 48.84 | 46.88 | 47.66 | 13,192,757 | +0.78(+1.66%) |
Oct 21, 2013 | 47.25 | 47.53 | 46.81 | 46.88 | 5,826,595 | -0.49(-1.03%) |
Oct 18, 2013 | 46.91 | 47.54 | 46.75 | 47.37 | 10,934,506 | +0.78(+1.68%) |
Oct 17, 2013 | 45.45 | 46.64 | 44.92 | 46.59 | 7,131,071 | +0.83(+1.81%) |
Oct 16, 2013 | 45.97 | 45.97 | 45.60 | 45.76 | 9,828,192 | +0.08(+0.17%) |
Oct 15, 2013 | 46.06 | 46.10 | 45.60 | 45.68 | 6,725,242 | -0.49(-1.06%) |
Oct 14, 2013 | 45.75 | 46.25 | 45.64 | 46.17 | 4,520,450 | +0.09(+0.20%) |
Oct 11, 2013 | 45.41 | 46.10 | 45.40 | 46.08 | 6,307,885 | +0.66(+1.45%) |
Oct 10, 2013 | 45.30 | 45.56 | 45.08 | 45.42 | 8,125,721 | +0.53(+1.17%) |
Oct 09, 2013 | 44.17 | 45.09 | 44.05 | 44.89 | 12,382,297 | +0.77(+1.74%) |
Oct 08, 2013 | 44.10 | 44.85 | 44.10 | 44.13 | 10,872,972 | +0.25(+0.56%) |
Oct 07, 2013 | 43.59 | 44.18 | 43.58 | 43.88 | 5,563,818 | -0.12(-0.26%) |
Oct 04, 2013 | 43.72 | 44.15 | 43.56 | 44.00 | 6,522,811 | +0.19(+0.42%) |
Oct 03, 2013 | 44.24 | 44.31 | 43.66 | 43.81 | 9,801,472 | -0.36(-0.81%) |
Oct 02, 2013 | 44.21 | 44.24 | 43.78 | 44.17 | 8,548,148 | -0.34(-0.76%) |
Oct 01, 2013 | 43.90 | 44.81 | 43.90 | 44.51 | 9,286,919 | +0.61(+1.39%) |
Sep 30, 2013 | 44.45 | 44.59 | 43.84 | 43.90 | 9,672,712 | -0.81(-1.82%) |
Sep 27, 2013 | 44.92 | 44.92 | 44.60 | 44.71 | 4,500,683 | -0.29(-0.64%) |
Sep 26, 2013 | 44.79 | 45.40 | 44.76 | 44.99 | 6,201,592 | +0.30(+0.67%) |
Sep 25, 2013 | 44.83 | 45.34 | 44.58 | 44.69 | 6,506,695 | -0.11(-0.24%) |
Sep 24, 2013 | 45.06 | 45.13 | 44.75 | 44.80 | 6,763,124 | -0.22(-0.48%) |
Sep 23, 2013 | 45.13 | 45.17 | 44.72 | 45.02 | 8,273,416 | -0.26(-0.56%) |
Sep 20, 2013 | 46.17 | 46.19 | 45.09 | 45.27 | 12,797,949 | -0.98(-2.12%) |
Sep 19, 2013 | 46.86 | 46.88 | 46.15 | 46.25 | 9,617,672 | -0.59(-1.26%) |
Sep 18, 2013 | 47.15 | 47.43 | 46.05 | 46.84 | 14,135,360 | -0.35(-0.74%) |
Sep 17, 2013 | 47.14 | 47.24 | 46.95 | 47.19 | 6,184,720 | +0.05(+0.10%) |
Sep 16, 2013 | 46.87 | 47.31 | 46.33 | 47.14 | 6,968,710 | +0.81(+1.75%) |
Sep 13, 2013 | 46.11 | 46.43 | 46.05 | 46.33 | 4,524,930 | +0.30(+0.66%) |
Sep 12, 2013 | 46.19 | 46.41 | 46.00 | 46.03 | 6,069,027 | -0.07(-0.15%) |
Sep 11, 2013 | 45.82 | 46.27 | 45.82 | 46.10 | 5,523,622 | +0.29(+0.64%) |
Sep 10, 2013 | 45.72 | 45.95 | 45.53 | 45.81 | 6,088,365 | +0.35(+0.77%) |
Sep 09, 2013 | 45.43 | 45.54 | 45.13 | 45.46 | 6,198,470 | +0.11(+0.24%) |
Sep 06, 2013 | 45.32 | 45.66 | 44.82 | 45.35 | 6,309,580 | +0.13(+0.29%) |
Sep 05, 2013 | 45.00 | 45.54 | 44.88 | 45.22 | 5,242,112 | -0.12(-0.27%) |
Sep 04, 2013 | 45.26 | 45.49 | 45.05 | 45.34 | 4,957,545 | +0.08(+0.17%) |
Sep 03, 2013 | 45.20 | 45.40 | 45.01 | 45.26 | 5,616,023 | +0.36(+0.81%) |
Aug 30, 2013 | 44.84 | 45.09 | 44.56 | 44.90 | 5,896,463 | +0.18(+0.40%) |
Aug 29, 2013 | 44.17 | 45.14 | 44.14 | 44.72 | 5,124,835 | +0.42(+0.94%) |
Aug 28, 2013 | 44.54 | 44.88 | 44.25 | 44.31 | 7,931,509 | -0.32(-0.71%) |
Aug 27, 2013 | 44.68 | 44.92 | 44.51 | 44.62 | 7,088,744 | -0.43(-0.94%) |
Aug 26, 2013 | 44.82 | 45.47 | 44.82 | 45.05 | 5,434,236 | +0.21(+0.47%) |
Aug 23, 2013 | 45.26 | 45.30 | 44.84 | 44.84 | 8,767,742 | -0.32(-0.70%) |
Aug 22, 2013 | 45.09 | 45.37 | 45.02 | 45.16 | 5,331,849 | +0.22(+0.50%) |
Aug 21, 2013 | 45.69 | 45.69 | 44.91 | 44.93 | 6,371,672 | -0.92(-2.01%) |
Aug 20, 2013 | 45.28 | 46.17 | 45.22 | 45.85 | 5,974,821 | +0.64(+1.42%) |
Aug 19, 2013 | 45.14 | 45.51 | 45.09 | 45.21 | 4,813,780 | -0.09(-0.20%) |
Aug 16, 2013 | 45.21 | 45.63 | 45.13 | 45.30 | 7,033,735 | -0.06(-0.14%) |
Aug 15, 2013 | 45.71 | 45.79 | 45.22 | 45.37 | 5,585,556 | -0.75(-1.63%) |
Aug 14, 2013 | 46.61 | 46.61 | 46.10 | 46.12 | 5,649,735 | -0.54(-1.16%) |
Aug 13, 2013 | 46.40 | 46.78 | 46.21 | 46.66 | 5,632,926 | +0.34(+0.73%) |
Aug 12, 2013 | 45.66 | 46.41 | 45.52 | 46.32 | 6,166,831 | +0.31(+0.67%) |
Aug 09, 2013 | 45.78 | 46.39 | 45.63 | 46.01 | 6,579,475 | +0.11(+0.24%) |
Aug 08, 2013 | 45.92 | 46.02 | 45.31 | 45.90 | 6,577,032 | +0.17(+0.37%) |
Aug 07, 2013 | 45.86 | 45.93 | 45.07 | 45.73 | 8,106,155 | -0.60(-1.29%) |
Aug 06, 2013 | 47.52 | 47.54 | 46.02 | 46.32 | 10,841,669 | -1.34(-2.81%) |
Aug 05, 2013 | 47.99 | 48.01 | 47.63 | 47.66 | 6,020,254 | -0.17(-0.36%) |
Aug 02, 2013 | 47.87 | 48.10 | 47.64 | 47.83 | 5,472,851 | -0.26(-0.53%) |
Aug 01, 2013 | 47.96 | 48.13 | 47.73 | 48.09 | 4,352,991 | +0.53(+1.11%) |
Jul 31, 2013 | 47.20 | 47.86 | 47.00 | 47.56 | 6,257,572 | +0.41(+0.87%) |
Jul 30, 2013 | 47.83 | 48.02 | 47.08 | 47.15 | 4,515,433 | -0.51(-1.07%) |
Jul 29, 2013 | 47.68 | 47.81 | 47.44 | 47.66 | 3,520,795 | -0.26(-0.55%) |
Jul 26, 2013 | 47.58 | 47.96 | 47.29 | 47.93 | 3,514,155 | +0.02(+0.05%) |
Jul 25, 2013 | 47.57 | 48.00 | 47.37 | 47.90 | 3,651,015 | +0.21(+0.44%) |
Jul 24, 2013 | 47.91 | 47.96 | 47.48 | 47.69 | 3,052,948 | -0.18(-0.37%) |
Jul 23, 2013 | 48.02 | 48.24 | 47.56 | 47.87 | 3,784,210 | +0.05(+0.11%) |
Jul 22, 2013 | 47.63 | 47.95 | 47.61 | 47.82 | 3,201,520 | +0.15(+0.31%) |
Jul 19, 2013 | 47.36 | 47.72 | 47.19 | 47.67 | 3,950,614 | +0.33(+0.70%) |
Jul 18, 2013 | 47.04 | 47.61 | 46.94 | 47.34 | 5,438,877 | +0.38(+0.80%) |
Jul 17, 2013 | 47.04 | 47.09 | 46.76 | 46.96 | 2,731,731 | +0.04(+0.08%) |
Jul 16, 2013 | 46.59 | 47.03 | 46.45 | 46.92 | 4,494,444 | +0.19(+0.40%) |
Jul 15, 2013 | 47.07 | 47.24 | 46.73 | 46.74 | 4,232,204 | -0.23(-0.49%) |
Jul 12, 2013 | 46.82 | 47.20 | 46.75 | 46.97 | 4,664,516 | -0.04(-0.08%) |
Jul 11, 2013 | 46.67 | 47.06 | 46.35 | 47.01 | 5,470,133 | +0.86(+1.87%) |
Jul 10, 2013 | 46.28 | 46.49 | 46.09 | 46.15 | 6,352,163 | -0.21(-0.45%) |
Jul 09, 2013 | 46.08 | 46.52 | 45.98 | 46.35 | 5,323,653 | +0.48(+1.04%) |
Jul 08, 2013 | 45.45 | 45.88 | 45.25 | 45.88 | 4,557,361 | +0.69(+1.52%) |
Jul 05, 2013 | 45.16 | 45.28 | 44.65 | 45.19 | 3,538,660 | +0.26(+0.58%) |
Jul 03, 2013 | 44.86 | 44.96 | 44.28 | 44.93 | 4,119,469 | -0.15(-0.32%) |
Jul 02, 2013 | 44.36 | 45.14 | 44.17 | 45.07 | 7,155,579 | +0.69(+1.56%) |
Jul 01, 2013 | 44.48 | 45.14 | 44.24 | 44.38 | 6,160,004 | +0.32(+0.72%) |
Jun 28, 2013 | 44.13 | 44.45 | 43.63 | 44.07 | 11,598,923 | -0.06(-0.14%) |
Jun 27, 2013 | 44.43 | 44.67 | 44.07 | 44.13 | 5,295,491 | -0.08(-0.17%) |
Jun 26, 2013 | 44.08 | 44.37 | 43.98 | 44.20 | 5,246,749 | +0.57(+1.31%) |
Jun 25, 2013 | 43.48 | 43.84 | 42.89 | 43.63 | 8,887,733 | -0.17(-0.39%) |
Jun 24, 2013 | 44.00 | 44.20 | 43.36 | 43.80 | 6,565,259 | -0.56(-1.27%) |
Jun 21, 2013 | 44.31 | 44.80 | 44.06 | 44.37 | 9,690,834 | +0.45(+1.02%) |
Jun 20, 2013 | 45.11 | 45.13 | 43.79 | 43.92 | 8,739,624 | -1.62(-3.55%) |
Jun 19, 2013 | 46.16 | 46.50 | 45.54 | 45.54 | 6,157,301 | -0.63(-1.37%) |
Jun 18, 2013 | 45.78 | 46.23 | 45.62 | 46.17 | 3,508,948 | +0.49(+1.08%) |
Jun 17, 2013 | 45.81 | 46.13 | 45.37 | 45.68 | 4,963,506 | +0.18(+0.41%) |
Jun 14, 2013 | 45.64 | 46.20 | 45.39 | 45.49 | 5,481,357 | -0.18(-0.40%) |
Jun 13, 2013 | 45.04 | 45.75 | 44.96 | 45.68 | 5,236,734 | +0.69(+1.52%) |
Jun 12, 2013 | 45.52 | 46.08 | 44.96 | 44.99 | 4,150,607 | -0.22(-0.49%) |
Jun 11, 2013 | 44.94 | 45.60 | 44.74 | 45.21 | 6,818,967 | +0.05(+0.12%) |
Jun 10, 2013 | 45.11 | 45.69 | 45.08 | 45.16 | 6,425,838 | +0.08(+0.19%) |
Jun 07, 2013 | 45.07 | 45.18 | 44.64 | 45.07 | 5,079,197 | +0.46(+1.04%) |
Jun 06, 2013 | 44.10 | 44.61 | 43.65 | 44.61 | 6,014,092 | +0.51(+1.15%) |
Jun 05, 2013 | 44.24 | 44.53 | 43.90 | 44.10 | 5,416,233 | -0.20(-0.45%) |
Jun 04, 2013 | 45.13 | 45.32 | 43.95 | 44.30 | 6,623,148 | -0.89(-1.98%) |
Jun 03, 2013 | 44.51 | 45.24 | 43.61 | 45.20 | 9,061,330 | +0.82(+1.86%) |
May 31, 2013 | 45.38 | 45.58 | 44.37 | 44.37 | 9,075,317 | -0.93(-2.06%) |
May 30, 2013 | 45.81 | 45.81 | 45.31 | 45.31 | 4,244,588 | -0.35(-0.76%) |
May 29, 2013 | 46.11 | 46.15 | 45.51 | 45.65 | 4,942,906 | -0.75(-1.61%) |
May 28, 2013 | 46.01 | 46.78 | 46.01 | 46.40 | 8,132,652 | +0.78(+1.71%) |
May 24, 2013 | 44.92 | 45.74 | 44.67 | 45.62 | 5,508,303 | +0.67(+1.49%) |
May 23, 2013 | 44.96 | 45.24 | 44.54 | 44.95 | 5,384,824 | -0.29(-0.63%) |
May 22, 2013 | 45.81 | 46.20 | 45.07 | 45.24 | 7,797,235 | -0.62(-1.36%) |
May 21, 2013 | 45.44 | 45.98 | 45.44 | 45.86 | 5,310,726 | +0.41(+0.90%) |
May 20, 2013 | 45.76 | 45.81 | 45.27 | 45.45 | 4,863,224 | -0.35(-0.77%) |
May 17, 2013 | 45.72 | 45.96 | 45.50 | 45.81 | 5,360,868 | +0.05(+0.12%) |
May 16, 2013 | 46.29 | 46.34 | 45.54 | 45.75 | 7,146,956 | -0.76(-1.62%) |
May 15, 2013 | 46.23 | 46.75 | 45.91 | 46.51 | 6,967,071 | +1.39(+3.07%) |
May 13, 2013 | 44.69 | 45.38 | 44.58 | 45.12 | 7,858,816 | +0.40(+0.90%) |
May 10, 2013 | 44.27 | 44.75 | 44.10 | 44.72 | 6,604,311 | +0.42(+0.94%) |
May 09, 2013 | 44.94 | 45.01 | 44.08 | 44.30 | 7,393,104 | -0.62(-1.37%) |
May 08, 2013 | 45.23 | 45.35 | 44.79 | 44.92 | 6,651,068 | -0.19(-0.43%) |
May 07, 2013 | 44.67 | 45.16 | 44.40 | 45.11 | 6,223,100 | +0.46(+1.04%) |
May 06, 2013 | 45.02 | 45.08 | 44.37 | 44.65 | 6,682,684 | -0.54(-1.19%) |
May 03, 2013 | 45.72 | 45.47 | 45.08 | 45.19 | 5,409,717 | -0.24(-0.53%) |
May 02, 2013 | 45.17 | 45.51 | 44.61 | 45.43 | 8,538,723 | +0.15(+0.34%) |
May 01, 2013 | 45.44 | 45.66 | 45.11 | 45.27 | 10,527,856 | +0.44(+0.98%) |
Apr 30, 2013 | 44.35 | 44.91 | 44.27 | 44.84 | 8,782,207 | +0.57(+1.29%) |
Apr 29, 2013 | 44.65 | 44.70 | 44.21 | 44.27 | 5,263,971 | -0.22(-0.50%) |
Apr 26, 2013 | 44.58 | 44.65 | 44.44 | 44.49 | 5,188,176 | -0.16(-0.36%) |
Apr 25, 2013 | 44.58 | 44.95 | 44.45 | 44.65 | 8,204,185 | +0.28(+0.63%) |
Apr 24, 2013 | 44.67 | 44.94 | 44.33 | 44.37 | 4,712,809 | -0.34(-0.76%) |
Apr 23, 2013 | 44.87 | 45.08 | 44.37 | 44.71 | 5,544,260 | -0.07(-0.15%) |
Apr 22, 2013 | 44.72 | 44.85 | 44.20 | 44.78 | 4,753,522 | +0.08(+0.19%) |
Apr 19, 2013 | 44.16 | 44.80 | 43.80 | 44.70 | 7,888,923 | +1.04(+2.39%) |
Apr 18, 2013 | 43.94 | 43.96 | 43.43 | 43.65 | 7,190,601 | -0.26(-0.59%) |
Apr 17, 2013 | 44.09 | 44.35 | 43.74 | 43.91 | 10,143,763 | -0.32(-0.73%) |
Apr 16, 2013 | 43.40 | 44.29 | 43.32 | 44.24 | 6,993,224 | +1.01(+2.34%) |
Apr 15, 2013 | 44.01 | 44.16 | 43.22 | 43.22 | 7,929,649 | -0.93(-2.10%) |
Apr 12, 2013 | 44.26 | 44.51 | 43.88 | 44.15 | 6,012,123 | -0.18(-0.42%) |
Apr 11, 2013 | 43.81 | 44.74 | 43.79 | 44.34 | 8,522,396 | +0.61(+1.40%) |
Apr 10, 2013 | 43.45 | 43.82 | 43.39 | 43.72 | 7,334,685 | +0.29(+0.67%) |
Apr 09, 2013 | 43.41 | 43.75 | 43.08 | 43.43 | 7,418,249 | +0.11(+0.25%) |
Apr 08, 2013 | 42.72 | 43.32 | 42.37 | 43.32 | 6,823,381 | +0.61(+1.44%) |
Apr 05, 2013 | 42.09 | 42.72 | 42.04 | 42.71 | 7,457,808 | +0.22(+0.52%) |
Apr 04, 2013 | 41.70 | 42.52 | 41.68 | 42.49 | 7,793,166 | +0.94(+2.25%) |
Apr 03, 2013 | 42.32 | 42.37 | 41.40 | 41.55 | 8,793,061 | -0.85(-2.01%) |
Apr 02, 2013 | 41.86 | 42.45 | 41.86 | 42.40 | 10,426,777 | +0.55(+1.30%) |