Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.57 | 49.15 | 48.50 | 48.96 | 5,872,054 | +0.32(+0.66%) |
May 29, 2014 | 49.00 | 49.07 | 48.55 | 48.64 | 4,080,332 | -0.19(-0.39%) |
May 28, 2014 | 49.26 | 49.28 | 48.83 | 48.83 | 3,184,181 | -0.02(-0.05%) |
May 27, 2014 | 49.07 | 49.08 | 48.61 | 48.85 | 4,869,473 | -0.06(-0.12%) |
May 23, 2014 | 48.77 | 48.91 | 48.91 | 48.91 | 3,209,047 | -0.00(-0.01%) |
May 22, 2014 | 48.36 | 48.95 | 48.01 | 48.91 | 2,454,131 | +0.60(+1.24%) |
May 21, 2014 | 48.06 | 48.34 | 47.97 | 48.31 | 3,709,290 | +0.34(+0.70%) |
May 20, 2014 | 47.97 | 48.15 | 47.71 | 47.98 | 4,736,474 | +0.01(+0.02%) |
May 19, 2014 | 47.67 | 48.06 | 47.62 | 47.97 | 4,358,053 | +0.25(+0.53%) |
May 16, 2014 | 47.42 | 47.85 | 47.28 | 47.71 | 10,609,306 | +0.11(+0.22%) |
May 15, 2014 | 48.75 | 48.92 | 47.44 | 47.61 | 11,638,030 | -1.55(-3.14%) |
May 14, 2014 | 49.11 | 49.47 | 49.07 | 49.15 | 4,951,804 | +0.05(+0.10%) |
May 13, 2014 | 48.29 | 49.36 | 48.06 | 49.11 | 8,360,659 | +0.91(+1.88%) |
May 12, 2014 | 48.64 | 48.71 | 47.91 | 48.20 | 6,059,796 | +0.05(+0.10%) |
May 09, 2014 | 48.21 | 48.26 | 47.39 | 48.15 | 6,285,604 | -0.11(-0.24%) |
May 08, 2014 | 47.92 | 48.27 | 47.69 | 48.26 | 13,520,769 | +0.28(+0.59%) |
May 07, 2014 | 47.60 | 47.99 | 47.09 | 47.98 | 6,658,758 | +0.48(+1.01%) |
May 06, 2014 | 47.65 | 48.34 | 47.41 | 47.50 | 5,041,307 | -0.26(-0.54%) |
May 05, 2014 | 47.67 | 47.83 | 47.08 | 47.76 | 4,683,697 | -0.16(-0.34%) |
May 02, 2014 | 48.15 | 48.37 | 47.65 | 47.92 | 5,082,470 | -0.36(-0.74%) |
May 01, 2014 | 48.00 | 48.43 | 47.69 | 48.28 | 4,827,647 | +0.34(+0.71%) |
Apr 30, 2014 | 48.26 | 48.33 | 47.58 | 47.94 | 6,399,821 | -0.42(-0.87%) |
Apr 29, 2014 | 48.02 | 48.40 | 47.95 | 48.36 | 6,301,003 | +0.53(+1.10%) |
Apr 28, 2014 | 48.40 | 48.40 | 47.18 | 47.83 | 6,045,721 | +0.38(+0.80%) |
Apr 25, 2014 | 47.61 | 47.96 | 47.27 | 47.45 | 5,252,450 | -0.15(-0.31%) |
Apr 24, 2014 | 47.30 | 48.00 | 46.52 | 47.60 | 9,599,505 | -0.71(-1.48%) |
Apr 23, 2014 | 48.40 | 48.67 | 48.04 | 48.31 | 8,073,028 | -0.38(-0.78%) |
Apr 22, 2014 | 49.45 | 49.60 | 48.64 | 48.69 | 7,701,427 | -0.67(-1.36%) |
Apr 21, 2014 | 49.02 | 49.39 | 48.63 | 49.37 | 4,106,881 | +0.35(+0.71%) |
Apr 17, 2014 | 48.45 | 49.02 | 49.02 | 49.02 | 5,856,025 | +0.38(+0.78%) |
Apr 16, 2014 | 48.18 | 48.67 | 48.14 | 48.64 | 6,182,264 | +0.44(+0.91%) |
Apr 15, 2014 | 48.01 | 48.42 | 47.27 | 48.20 | 5,524,628 | +0.38(+0.80%) |
Apr 14, 2014 | 47.79 | 48.39 | 47.29 | 47.82 | 4,465,781 | +0.41(+0.86%) |
Apr 11, 2014 | 47.35 | 47.65 | 47.09 | 47.41 | 6,597,160 | -0.17(-0.36%) |
Apr 10, 2014 | 48.99 | 48.99 | 47.48 | 47.58 | 6,339,643 | -1.44(-2.93%) |
Apr 09, 2014 | 47.61 | 49.04 | 47.58 | 49.02 | 7,971,383 | +1.50(+3.16%) |
Apr 08, 2014 | 47.05 | 47.80 | 46.72 | 47.52 | 7,606,364 | -0.03(-0.07%) |
Apr 07, 2014 | 48.07 | 48.73 | 47.51 | 47.55 | 6,751,476 | -0.32(-0.66%) |
Apr 04, 2014 | 48.04 | 48.64 | 47.80 | 47.86 | 6,383,510 | +0.03(+0.07%) |
Apr 03, 2014 | 48.53 | 48.81 | 47.65 | 47.83 | 6,700,253 | -0.15(-0.30%) |
Apr 02, 2014 | 47.99 | 48.08 | 47.65 | 47.98 | 4,774,102 | +0.27(+0.56%) |
Apr 01, 2014 | 47.96 | 48.59 | 47.46 | 47.71 | 7,818,130 | -0.03(-0.07%) |
Mar 31, 2014 | 47.00 | 47.96 | 46.89 | 47.74 | 6,120,041 | +1.01(+2.17%) |
Mar 28, 2014 | 46.78 | 47.43 | 46.56 | 46.73 | 3,843,462 | +0.06(+0.14%) |
Mar 27, 2014 | 46.64 | 47.14 | 46.37 | 46.66 | 6,704,087 | +0.04(+0.09%) |
Mar 26, 2014 | 46.55 | 47.29 | 46.43 | 46.62 | 8,122,688 | +0.22(+0.47%) |
Mar 25, 2014 | 46.60 | 46.91 | 46.19 | 46.40 | 7,883,111 | -0.15(-0.33%) |
Mar 24, 2014 | 46.87 | 47.04 | 46.08 | 46.56 | 7,232,901 | -0.31(-0.66%) |
Mar 21, 2014 | 47.76 | 48.47 | 46.85 | 46.87 | 9,149,628 | -0.64(-1.35%) |
Mar 20, 2014 | 47.76 | 47.77 | 47.29 | 47.51 | 4,366,262 | -0.39(-0.81%) |
Mar 19, 2014 | 48.14 | 48.46 | 47.56 | 47.90 | 3,499,816 | -0.28(-0.59%) |
Mar 18, 2014 | 47.78 | 48.42 | 47.70 | 48.18 | 5,010,875 | +0.43(+0.90%) |
Mar 17, 2014 | 47.95 | 48.09 | 47.57 | 47.75 | 3,718,444 | +0.00(+0.00%) |
Mar 14, 2014 | 47.30 | 47.84 | 47.23 | 47.75 | 5,180,119 | +0.43(+0.91%) |
Mar 13, 2014 | 48.05 | 48.12 | 47.23 | 47.32 | 4,965,203 | -0.70(-1.45%) |
Mar 12, 2014 | 47.18 | 48.03 | 47.14 | 48.02 | 5,605,121 | +0.62(+1.32%) |
Mar 11, 2014 | 47.79 | 47.87 | 47.30 | 47.39 | 4,188,812 | -0.38(-0.80%) |
Mar 10, 2014 | 47.46 | 47.79 | 47.21 | 47.78 | 4,874,231 | +0.25(+0.53%) |
Mar 07, 2014 | 47.77 | 47.92 | 47.16 | 47.52 | 5,287,221 | -0.11(-0.22%) |
Mar 06, 2014 | 48.22 | 48.60 | 47.61 | 47.63 | 6,201,955 | -0.58(-1.19%) |
Mar 05, 2014 | 48.62 | 48.64 | 48.04 | 48.21 | 4,291,877 | -0.34(-0.70%) |
Mar 04, 2014 | 48.30 | 48.75 | 48.30 | 48.55 | 6,902,221 | +0.67(+1.39%) |
Mar 03, 2014 | 47.82 | 48.26 | 47.70 | 47.88 | 4,977,925 | -0.47(-0.97%) |
Feb 28, 2014 | 48.29 | 48.77 | 48.12 | 48.35 | 7,252,888 | +0.06(+0.12%) |
Feb 27, 2014 | 47.49 | 48.38 | 47.41 | 48.29 | 6,976,967 | +0.71(+1.50%) |
Feb 26, 2014 | 47.43 | 47.77 | 47.35 | 47.58 | 5,240,019 | +0.15(+0.31%) |
Feb 25, 2014 | 47.04 | 47.73 | 46.99 | 47.43 | 6,724,470 | +0.37(+0.78%) |
Feb 24, 2014 | 47.04 | 47.75 | 47.01 | 47.07 | 5,106,682 | +0.06(+0.12%) |
Feb 21, 2014 | 47.13 | 47.66 | 46.86 | 47.01 | 8,158,166 | -0.07(-0.16%) |
Feb 20, 2014 | 46.92 | 47.47 | 46.56 | 47.09 | 11,082,028 | -0.03(-0.07%) |
Feb 19, 2014 | 46.48 | 47.21 | 45.87 | 47.12 | 19,861,284 | +2.30(+5.14%) |
Feb 18, 2014 | 43.91 | 44.89 | 43.83 | 44.81 | 8,438,361 | +0.85(+1.94%) |
Feb 14, 2014 | 43.32 | 43.96 | 43.96 | 43.96 | 4,894,651 | +0.58(+1.35%) |
Feb 13, 2014 | 43.02 | 43.56 | 42.90 | 43.38 | 4,646,803 | +0.13(+0.30%) |
Feb 12, 2014 | 43.92 | 43.92 | 43.09 | 43.25 | 7,458,096 | -0.57(-1.30%) |
Feb 11, 2014 | 43.26 | 43.91 | 43.13 | 43.82 | 7,287,589 | +0.43(+1.00%) |
Feb 10, 2014 | 42.40 | 43.40 | 42.03 | 43.38 | 5,228,540 | +0.61(+1.43%) |
Feb 07, 2014 | 42.45 | 43.05 | 42.40 | 42.77 | 5,649,590 | +0.39(+0.93%) |
Feb 06, 2014 | 42.54 | 42.59 | 42.16 | 42.38 | 5,581,674 | +0.00(+0.00%) |
Feb 05, 2014 | 42.65 | 42.99 | 42.17 | 42.38 | 5,557,483 | -0.31(-0.72%) |
Feb 04, 2014 | 42.48 | 42.76 | 42.12 | 42.68 | 7,458,795 | +0.35(+0.84%) |
Feb 03, 2014 | 43.50 | 43.71 | 42.21 | 42.33 | 8,705,495 | -1.09(-2.50%) |
Jan 31, 2014 | 42.70 | 43.46 | 42.50 | 43.42 | 10,219,275 | +0.59(+1.39%) |
Jan 30, 2014 | 43.48 | 43.86 | 42.63 | 42.82 | 8,993,486 | -0.51(-1.19%) |
Jan 29, 2014 | 43.56 | 43.58 | 43.06 | 43.34 | 9,069,647 | -0.26(-0.59%) |
Jan 28, 2014 | 43.62 | 43.83 | 43.29 | 43.59 | 7,179,445 | +0.08(+0.18%) |
Jan 27, 2014 | 43.58 | 43.95 | 43.25 | 43.51 | 7,934,097 | +0.01(+0.02%) |
Jan 24, 2014 | 43.98 | 44.20 | 43.41 | 43.50 | 7,519,713 | -0.83(-1.87%) |
Jan 23, 2014 | 44.52 | 44.52 | 43.91 | 44.33 | 6,336,209 | -0.36(-0.81%) |
Jan 22, 2014 | 44.81 | 44.84 | 44.43 | 44.69 | 4,157,938 | +0.01(+0.02%) |
Jan 21, 2014 | 44.49 | 44.84 | 44.12 | 44.69 | 6,799,711 | +0.35(+0.78%) |
Jan 17, 2014 | 44.49 | 44.34 | 44.34 | 44.34 | 9,766,756 | -0.11(-0.25%) |
Jan 16, 2014 | 43.08 | 44.73 | 43.08 | 44.45 | 15,109,748 | +1.52(+3.54%) |
Jan 15, 2014 | 42.32 | 43.07 | 42.15 | 42.93 | 10,483,881 | +0.78(+1.85%) |
Jan 14, 2014 | 41.91 | 42.24 | 41.70 | 42.15 | 6,208,336 | +0.30(+0.71%) |
Jan 13, 2014 | 41.82 | 42.22 | 41.73 | 41.86 | 6,724,162 | +0.11(+0.27%) |
Jan 10, 2014 | 41.39 | 41.89 | 41.20 | 41.74 | 6,716,637 | +0.20(+0.48%) |
Jan 09, 2014 | 41.19 | 41.59 | 41.15 | 41.54 | 7,352,416 | +0.46(+1.12%) |
Jan 08, 2014 | 40.86 | 41.12 | 40.61 | 41.08 | 9,365,319 | -0.06(-0.16%) |
Jan 07, 2014 | 41.42 | 41.86 | 41.12 | 41.15 | 9,153,024 | -0.27(-0.66%) |
Jan 06, 2014 | 41.14 | 41.75 | 41.13 | 41.42 | 9,754,065 | +0.35(+0.84%) |
Jan 03, 2014 | 40.82 | 41.16 | 40.73 | 41.08 | 4,983,898 | +0.30(+0.73%) |
Jan 02, 2014 | 40.97 | 41.07 | 40.64 | 40.78 | 3,946,177 | -0.22(-0.53%) |
Dec 31, 2013 | 41.15 | 41.00 | 41.00 | 41.00 | 3,643,266 | -0.14(-0.33%) |
Dec 30, 2013 | 41.12 | 41.17 | 40.70 | 41.13 | 4,116,752 | -0.06(-0.16%) |
Dec 27, 2013 | 41.08 | 41.30 | 40.92 | 41.20 | 2,817,757 | +0.21(+0.51%) |
Dec 26, 2013 | 40.80 | 41.20 | 40.69 | 40.99 | 3,035,187 | +0.20(+0.49%) |
Dec 24, 2013 | 40.66 | 40.91 | 40.60 | 40.79 | 1,691,276 | +0.15(+0.38%) |
Dec 23, 2013 | 40.58 | 40.92 | 40.42 | 40.63 | 5,675,125 | +0.28(+0.70%) |
Dec 20, 2013 | 40.39 | 40.94 | 40.18 | 40.35 | 7,921,102 | +0.05(+0.12%) |
Dec 19, 2013 | 40.34 | 40.60 | 40.10 | 40.30 | 6,650,993 | -0.30(-0.73%) |
Dec 18, 2013 | 39.59 | 40.66 | 39.49 | 40.60 | 7,722,775 | +1.04(+2.62%) |
Dec 17, 2013 | 39.63 | 39.64 | 39.29 | 39.56 | 5,113,239 | +0.02(+0.06%) |
Dec 16, 2013 | 39.85 | 40.14 | 39.52 | 39.54 | 6,104,300 | -0.16(-0.41%) |
Dec 13, 2013 | 39.61 | 39.93 | 39.45 | 39.70 | 5,333,040 | +0.13(+0.32%) |
Dec 12, 2013 | 40.03 | 40.15 | 39.50 | 39.57 | 6,561,150 | -0.60(-1.50%) |
Dec 11, 2013 | 40.67 | 40.71 | 40.09 | 40.18 | 5,720,481 | -0.41(-1.01%) |
Dec 10, 2013 | 40.88 | 40.90 | 40.45 | 40.59 | 5,332,678 | -0.24(-0.59%) |
Dec 09, 2013 | 40.66 | 41.03 | 40.59 | 40.83 | 4,732,969 | +0.13(+0.32%) |
Dec 06, 2013 | 40.47 | 40.73 | 40.39 | 40.70 | 4,794,708 | +0.54(+1.34%) |
Dec 05, 2013 | 40.06 | 40.34 | 39.97 | 40.16 | 4,620,141 | +0.07(+0.18%) |
Dec 04, 2013 | 40.02 | 40.22 | 39.81 | 40.09 | 5,108,330 | +0.07(+0.18%) |
Dec 03, 2013 | 40.32 | 40.43 | 39.91 | 40.02 | 6,232,541 | -0.37(-0.92%) |
Dec 02, 2013 | 40.43 | 40.58 | 40.09 | 40.38 | 4,464,007 | +0.02(+0.04%) |
Nov 29, 2013 | 40.70 | 40.81 | 40.27 | 40.37 | 2,665,670 | -0.11(-0.28%) |
Nov 27, 2013 | 40.44 | 40.71 | 40.35 | 40.48 | 4,089,438 | -0.14(-0.36%) |
Nov 26, 2013 | 41.32 | 41.36 | 40.63 | 40.63 | 7,162,967 | -0.64(-1.56%) |
Nov 25, 2013 | 41.31 | 41.49 | 41.17 | 41.27 | 5,366,318 | +0.09(+0.21%) |
Nov 22, 2013 | 40.61 | 41.19 | 40.51 | 41.18 | 6,425,484 | +0.59(+1.47%) |
Nov 21, 2013 | 40.76 | 40.85 | 40.43 | 40.59 | 5,908,300 | -0.14(-0.36%) |
Nov 20, 2013 | 40.91 | 41.00 | 40.58 | 40.73 | 4,617,127 | -0.22(-0.53%) |
Nov 19, 2013 | 40.95 | 41.07 | 40.82 | 40.95 | 4,633,641 | -0.07(-0.18%) |
Nov 18, 2013 | 41.08 | 41.08 | 40.81 | 41.02 | 5,001,184 | +0.02(+0.04%) |
Nov 15, 2013 | 40.89 | 41.10 | 40.86 | 41.00 | 7,164,377 | -0.02(-0.04%) |
Nov 14, 2013 | 40.59 | 41.11 | 40.59 | 41.02 | 6,816,659 | +0.39(+0.95%) |
Nov 13, 2013 | 39.61 | 40.73 | 39.61 | 40.63 | 11,140,014 | +0.79(+1.98%) |
Nov 12, 2013 | 39.86 | 40.02 | 39.77 | 39.85 | 25,815,714 | -0.18(-0.44%) |
Nov 11, 2013 | 39.58 | 40.05 | 39.40 | 40.02 | 10,054,564 | -0.28(-0.69%) |
Nov 08, 2013 | 39.76 | 40.33 | 39.70 | 40.30 | 23,868,506 | +0.49(+1.24%) |
Nov 07, 2013 | 40.24 | 40.29 | 39.77 | 39.81 | 23,464,774 | -0.38(-0.95%) |
Nov 06, 2013 | 40.24 | 40.24 | 40.01 | 40.19 | 6,881,699 | +0.10(+0.24%) |
Nov 05, 2013 | 40.02 | 40.35 | 39.97 | 40.09 | 4,618,474 | -0.03(-0.08%) |
Nov 04, 2013 | 40.11 | 40.24 | 39.88 | 40.12 | 5,430,557 | +0.02(+0.06%) |
Nov 01, 2013 | 39.73 | 40.14 | 39.65 | 40.10 | 6,338,802 | +0.45(+1.12%) |
Oct 31, 2013 | 39.22 | 39.97 | 39.18 | 39.66 | 8,479,405 | +0.49(+1.24%) |
Oct 30, 2013 | 39.99 | 40.01 | 38.98 | 39.17 | 10,787,659 | -0.79(-1.97%) |
Oct 29, 2013 | 40.56 | 40.58 | 39.90 | 39.96 | 8,704,386 | -0.54(-1.34%) |
Oct 28, 2013 | 40.36 | 40.71 | 40.28 | 40.50 | 5,576,018 | +0.18(+0.43%) |
Oct 25, 2013 | 40.18 | 40.59 | 40.05 | 40.32 | 5,712,127 | +0.09(+0.22%) |
Oct 24, 2013 | 40.45 | 40.59 | 40.09 | 40.24 | 7,009,698 | +0.19(+0.48%) |
Oct 23, 2013 | 40.21 | 40.59 | 39.75 | 40.05 | 7,155,454 | +0.13(+0.32%) |
Oct 22, 2013 | 39.58 | 40.09 | 39.42 | 39.92 | 7,221,737 | +0.40(+1.01%) |
Oct 21, 2013 | 39.46 | 39.58 | 39.31 | 39.52 | 5,614,700 | +0.07(+0.18%) |
Oct 18, 2013 | 39.77 | 39.81 | 39.23 | 39.45 | 8,822,831 | -0.11(-0.28%) |
Oct 17, 2013 | 38.93 | 39.61 | 38.93 | 39.56 | 6,978,907 | +0.63(+1.62%) |
Oct 16, 2013 | 38.95 | 39.01 | 38.61 | 38.93 | 9,032,154 | +0.08(+0.20%) |
Oct 15, 2013 | 38.84 | 39.07 | 38.68 | 38.85 | 6,242,324 | -0.18(-0.45%) |
Oct 14, 2013 | 38.71 | 39.04 | 38.58 | 39.03 | 6,925,229 | +0.12(+0.31%) |
Oct 11, 2013 | 38.71 | 39.07 | 38.61 | 38.91 | 8,256,495 | -0.21(-0.55%) |
Oct 10, 2013 | 38.86 | 39.13 | 38.61 | 39.12 | 7,895,998 | +0.95(+2.48%) |
Oct 09, 2013 | 38.28 | 38.41 | 37.83 | 38.17 | 8,698,090 | -0.07(-0.19%) |
Oct 08, 2013 | 38.01 | 38.49 | 37.83 | 38.25 | 13,156,064 | +0.32(+0.84%) |
Oct 07, 2013 | 38.34 | 38.37 | 37.86 | 37.93 | 9,817,967 | -0.58(-1.51%) |
Oct 04, 2013 | 38.89 | 38.89 | 38.21 | 38.51 | 13,506,396 | -0.33(-0.86%) |
Oct 03, 2013 | 40.00 | 40.03 | 38.60 | 38.84 | 18,844,450 | -1.38(-3.44%) |
Oct 02, 2013 | 40.16 | 40.33 | 39.97 | 40.23 | 4,285,961 | -0.10(-0.26%) |
Oct 01, 2013 | 40.12 | 40.35 | 39.99 | 40.33 | 4,997,746 | +0.27(+0.68%) |
Sep 30, 2013 | 40.04 | 40.32 | 39.97 | 40.06 | 6,034,546 | -0.14(-0.34%) |
Sep 27, 2013 | 40.34 | 40.45 | 39.85 | 40.20 | 7,371,106 | -0.43(-1.06%) |
Sep 26, 2013 | 40.75 | 41.35 | 39.92 | 40.63 | 18,278,500 | -1.25(-2.98%) |
Sep 25, 2013 | 41.87 | 42.09 | 41.69 | 41.88 | 5,235,923 | +0.14(+0.34%) |
Sep 24, 2013 | 42.18 | 42.26 | 41.65 | 41.73 | 6,635,828 | -0.49(-1.15%) |
Sep 23, 2013 | 42.86 | 42.87 | 42.05 | 42.22 | 5,667,322 | -0.71(-1.65%) |
Sep 20, 2013 | 43.01 | 43.13 | 42.76 | 42.93 | 7,390,624 | +0.06(+0.13%) |
Sep 19, 2013 | 42.90 | 43.08 | 42.69 | 42.87 | 4,201,934 | -0.24(-0.55%) |
Sep 18, 2013 | 42.88 | 43.18 | 42.36 | 43.11 | 4,166,666 | +0.26(+0.61%) |
Sep 17, 2013 | 42.70 | 43.13 | 42.67 | 42.85 | 4,751,673 | +0.15(+0.35%) |
Sep 16, 2013 | 42.86 | 42.86 | 42.53 | 42.70 | 3,354,225 | +0.29(+0.69%) |
Sep 13, 2013 | 42.19 | 42.42 | 42.13 | 42.40 | 3,498,304 | +0.29(+0.68%) |
Sep 12, 2013 | 42.11 | 42.36 | 41.99 | 42.11 | 3,887,269 | +0.09(+0.21%) |
Sep 11, 2013 | 42.08 | 42.31 | 41.94 | 42.03 | 4,954,649 | -0.06(-0.13%) |
Sep 10, 2013 | 42.10 | 42.29 | 41.81 | 42.08 | 4,289,854 | +0.26(+0.63%) |
Sep 09, 2013 | 41.72 | 41.85 | 41.46 | 41.82 | 2,860,349 | +0.10(+0.25%) |
Sep 06, 2013 | 41.57 | 41.97 | 41.14 | 41.72 | 3,626,439 | +0.16(+0.38%) |
Sep 05, 2013 | 41.62 | 41.67 | 41.33 | 41.56 | 2,953,706 | +0.02(+0.06%) |
Sep 04, 2013 | 40.88 | 41.71 | 40.82 | 41.53 | 5,261,557 | +0.69(+1.70%) |
Sep 03, 2013 | 41.21 | 41.31 | 40.63 | 40.84 | 3,307,050 | -0.07(-0.18%) |
Aug 30, 2013 | 40.96 | 41.09 | 40.73 | 40.91 | 4,067,159 | -0.04(-0.10%) |
Aug 29, 2013 | 40.80 | 41.18 | 40.67 | 40.95 | 2,812,062 | -0.02(-0.04%) |
Aug 28, 2013 | 40.75 | 41.19 | 40.59 | 40.97 | 4,035,092 | +0.16(+0.39%) |
Aug 27, 2013 | 41.14 | 41.18 | 40.79 | 40.81 | 5,691,129 | -0.62(-1.50%) |
Aug 26, 2013 | 41.95 | 42.00 | 41.42 | 41.43 | 5,086,255 | -0.45(-1.08%) |
Aug 23, 2013 | 41.76 | 41.88 | 41.33 | 41.88 | 4,086,140 | +0.13(+0.31%) |
Aug 22, 2013 | 41.71 | 42.00 | 41.64 | 41.76 | 3,000,815 | +0.03(+0.08%) |
Aug 21, 2013 | 41.97 | 42.13 | 41.65 | 41.72 | 4,986,157 | -0.30(-0.72%) |
Aug 20, 2013 | 42.02 | 42.25 | 41.97 | 42.03 | 3,631,892 | +0.01(+0.02%) |
Aug 19, 2013 | 41.96 | 42.31 | 41.93 | 42.02 | 4,237,238 | -0.06(-0.13%) |
Aug 16, 2013 | 42.32 | 42.44 | 42.04 | 42.08 | 6,422,816 | -0.42(-0.99%) |
Aug 15, 2013 | 42.79 | 42.93 | 42.40 | 42.50 | 5,637,646 | -0.64(-1.49%) |
Aug 14, 2013 | 43.75 | 43.86 | 42.99 | 43.14 | 6,349,815 | -0.61(-1.38%) |
Aug 13, 2013 | 44.57 | 44.93 | 43.56 | 43.75 | 17,891,842 | +1.11(+2.61%) |
Aug 12, 2013 | 42.48 | 42.66 | 42.26 | 42.63 | 21,753,302 | -0.10(-0.24%) |
Aug 09, 2013 | 42.25 | 42.76 | 42.08 | 42.73 | 18,662,176 | +0.48(+1.14%) |
Aug 08, 2013 | 42.50 | 42.53 | 41.98 | 42.25 | 17,495,894 | -0.04(-0.09%) |
Aug 07, 2013 | 42.06 | 42.40 | 41.84 | 42.29 | 4,268,256 | +0.24(+0.56%) |
Aug 06, 2013 | 42.51 | 42.74 | 41.99 | 42.06 | 5,202,341 | -0.43(-1.02%) |
Aug 05, 2013 | 42.49 | 42.95 | 42.27 | 42.49 | 4,810,100 | -0.01(-0.02%) |
Aug 02, 2013 | 42.17 | 42.53 | 41.98 | 42.50 | 4,611,426 | +0.30(+0.71%) |
Aug 01, 2013 | 42.14 | 42.34 | 41.89 | 42.20 | 4,180,327 | +0.31(+0.73%) |
Jul 31, 2013 | 42.09 | 42.32 | 41.75 | 41.89 | 5,495,357 | -0.17(-0.39%) |
Jul 30, 2013 | 42.44 | 42.58 | 41.97 | 42.06 | 4,556,857 | -0.19(-0.45%) |
Jul 29, 2013 | 41.99 | 42.46 | 41.92 | 42.25 | 5,363,813 | +0.16(+0.37%) |
Jul 26, 2013 | 41.34 | 42.12 | 41.21 | 42.09 | 5,514,141 | +0.61(+1.46%) |
Jul 25, 2013 | 41.34 | 41.52 | 40.92 | 41.48 | 5,179,470 | +0.03(+0.08%) |
Jul 24, 2013 | 41.02 | 41.55 | 40.82 | 41.45 | 11,354,307 | +1.23(+3.06%) |
Jul 23, 2013 | 40.05 | 40.27 | 39.89 | 40.22 | 4,977,891 | +0.28(+0.71%) |
Jul 22, 2013 | 39.96 | 40.08 | 39.69 | 39.93 | 4,263,557 | +0.02(+0.06%) |
Jul 19, 2013 | 39.38 | 39.92 | 39.01 | 39.91 | 9,907,554 | +0.54(+1.36%) |
Jul 18, 2013 | 39.93 | 39.97 | 39.30 | 39.37 | 7,657,904 | -0.60(-1.50%) |
Jul 17, 2013 | 40.38 | 40.42 | 39.92 | 39.97 | 4,251,647 | -0.25(-0.63%) |
Jul 16, 2013 | 40.66 | 40.85 | 40.07 | 40.23 | 5,111,719 | -0.43(-1.05%) |
Jul 15, 2013 | 40.55 | 40.79 | 40.36 | 40.65 | 3,705,214 | +0.07(+0.17%) |
Jul 12, 2013 | 40.72 | 40.72 | 40.31 | 40.58 | 5,156,699 | -0.07(-0.17%) |
Jul 11, 2013 | 41.06 | 41.06 | 40.57 | 40.65 | 4,974,274 | +0.09(+0.23%) |
Jul 10, 2013 | 40.84 | 40.94 | 40.42 | 40.56 | 4,929,424 | -0.29(-0.71%) |
Jul 09, 2013 | 40.55 | 40.87 | 40.35 | 40.85 | 5,729,319 | +0.52(+1.29%) |
Jul 08, 2013 | 40.07 | 40.38 | 39.96 | 40.33 | 5,547,941 | +0.43(+1.09%) |
Jul 05, 2013 | 39.90 | 40.08 | 39.41 | 39.90 | 3,423,567 | +0.35(+0.88%) |
Jul 03, 2013 | 39.82 | 39.82 | 39.04 | 39.55 | 3,386,523 | -0.28(-0.71%) |
Jul 02, 2013 | 39.50 | 40.17 | 39.49 | 39.83 | 7,412,293 | +0.27(+0.68%) |
Jul 01, 2013 | 38.93 | 39.68 | 38.86 | 39.56 | 8,858,708 | +0.82(+2.12%) |
Jun 28, 2013 | 39.14 | 39.33 | 38.69 | 38.74 | 10,467,983 | -0.47(-1.21%) |
Jun 27, 2013 | 39.52 | 39.70 | 39.22 | 39.22 | 4,637,665 | -0.06(-0.14%) |
Jun 26, 2013 | 39.17 | 39.36 | 38.82 | 39.27 | 7,705,810 | +0.45(+1.16%) |
Jun 25, 2013 | 39.07 | 39.07 | 38.58 | 38.82 | 5,124,192 | +0.13(+0.33%) |
Jun 24, 2013 | 38.89 | 39.12 | 38.40 | 38.70 | 7,434,114 | -0.67(-1.70%) |
Jun 21, 2013 | 39.45 | 39.78 | 39.07 | 39.37 | 9,132,617 | +0.39(+1.01%) |
Jun 20, 2013 | 40.20 | 40.20 | 38.81 | 38.97 | 10,084,885 | -1.55(-3.82%) |
Jun 19, 2013 | 41.24 | 41.31 | 40.48 | 40.52 | 5,805,335 | -0.77(-1.87%) |
Jun 18, 2013 | 41.39 | 41.58 | 40.77 | 41.29 | 6,547,961 | -0.01(-0.02%) |
Jun 17, 2013 | 41.35 | 41.84 | 41.17 | 41.30 | 6,510,387 | +0.24(+0.60%) |
Jun 14, 2013 | 40.60 | 41.24 | 40.53 | 41.05 | 7,754,309 | +0.16(+0.39%) |
Jun 13, 2013 | 40.76 | 40.93 | 40.09 | 40.90 | 9,001,201 | +0.06(+0.14%) |
Jun 12, 2013 | 41.26 | 41.50 | 40.83 | 40.84 | 4,446,205 | -0.13(-0.31%) |
Jun 11, 2013 | 41.20 | 41.27 | 40.84 | 40.97 | 6,679,382 | -0.55(-1.33%) |
Jun 10, 2013 | 41.57 | 41.67 | 41.13 | 41.52 | 5,340,782 | +0.12(+0.29%) |
Jun 07, 2013 | 41.47 | 41.85 | 41.24 | 41.40 | 5,538,309 | +0.32(+0.77%) |
Jun 06, 2013 | 40.93 | 41.35 | 40.49 | 41.09 | 6,309,579 | +0.22(+0.54%) |
Jun 05, 2013 | 41.27 | 41.70 | 40.83 | 40.87 | 5,756,702 | -0.54(-1.31%) |
Jun 04, 2013 | 41.91 | 42.14 | 41.19 | 41.41 | 5,190,346 | -0.50(-1.20%) |