Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 55.77 | 55.79 | 55.36 | 55.69 | 12,779,536 | +0.07(+0.13%) |
Feb 27, 2014 | 55.39 | 55.66 | 55.11 | 55.61 | 12,793,480 | +0.10(+0.19%) |
Feb 26, 2014 | 55.58 | 55.84 | 55.40 | 55.51 | 7,483,607 | +0.10(+0.19%) |
Feb 25, 2014 | 55.93 | 56.12 | 55.28 | 55.40 | 9,427,474 | -0.38(-0.69%) |
Feb 24, 2014 | 56.09 | 56.20 | 55.76 | 55.79 | 12,427,568 | -0.13(-0.24%) |
Feb 21, 2014 | 56.34 | 56.61 | 55.90 | 55.92 | 11,817,147 | -0.25(-0.45%) |
Feb 20, 2014 | 56.18 | 56.36 | 55.97 | 56.17 | 9,542,646 | +0.13(+0.24%) |
Feb 19, 2014 | 55.74 | 56.20 | 55.55 | 56.04 | 11,254,682 | +0.13(+0.22%) |
Feb 18, 2014 | 56.40 | 56.40 | 55.86 | 55.91 | 11,965,397 | -0.50(-0.89%) |
Feb 14, 2014 | 56.22 | 56.42 | 56.42 | 56.42 | 11,256,506 | -0.12(-0.21%) |
Feb 13, 2014 | 56.21 | 56.77 | 56.21 | 56.54 | 12,232,125 | +0.01(+0.03%) |
Feb 12, 2014 | 55.96 | 56.69 | 55.96 | 56.52 | 15,546,569 | +0.59(+1.06%) |
Feb 11, 2014 | 55.33 | 56.01 | 55.12 | 55.93 | 11,987,186 | +0.69(+1.25%) |
Feb 10, 2014 | 54.88 | 55.27 | 54.65 | 55.24 | 10,229,030 | +0.21(+0.38%) |
Feb 07, 2014 | 54.29 | 55.08 | 54.14 | 55.03 | 12,175,340 | +0.87(+1.60%) |
Feb 06, 2014 | 53.80 | 54.24 | 53.49 | 54.17 | 11,036,913 | +0.64(+1.20%) |
Feb 05, 2014 | 53.33 | 53.74 | 53.27 | 53.53 | 14,156,984 | -0.10(-0.19%) |
Feb 04, 2014 | 54.29 | 54.32 | 53.46 | 53.63 | 15,766,862 | -0.60(-1.10%) |
Feb 03, 2014 | 54.49 | 54.69 | 53.94 | 54.23 | 21,469,140 | -0.67(-1.21%) |
Jan 31, 2014 | 53.76 | 55.09 | 53.71 | 54.89 | 20,850,366 | +0.71(+1.31%) |
Jan 30, 2014 | 53.73 | 54.28 | 53.23 | 54.18 | 23,774,444 | +1.58(+3.01%) |
Jan 29, 2014 | 52.81 | 53.31 | 52.50 | 52.60 | 21,536,534 | -0.64(-1.21%) |
Jan 28, 2014 | 53.25 | 54.10 | 53.07 | 53.24 | 24,585,686 | -0.89(-1.65%) |
Jan 27, 2014 | 54.74 | 55.00 | 53.80 | 54.14 | 16,946,030 | -0.65(-1.19%) |
Jan 24, 2014 | 55.69 | 55.80 | 54.78 | 54.79 | 16,244,401 | -1.32(-2.36%) |
Jan 23, 2014 | 55.83 | 56.14 | 55.59 | 56.11 | 10,912,485 | +0.07(+0.12%) |
Jan 22, 2014 | 55.84 | 56.11 | 55.56 | 56.05 | 9,791,418 | +0.24(+0.42%) |
Jan 21, 2014 | 55.47 | 55.89 | 55.37 | 55.81 | 11,893,014 | +0.54(+0.98%) |
Jan 17, 2014 | 55.25 | 55.27 | 55.27 | 55.27 | 16,593,325 | +0.01(+0.01%) |
Jan 16, 2014 | 55.08 | 55.38 | 54.74 | 55.26 | 13,850,788 | +0.16(+0.28%) |
Jan 15, 2014 | 54.28 | 55.24 | 54.28 | 55.11 | 13,517,774 | +0.83(+1.53%) |
Jan 14, 2014 | 53.53 | 54.51 | 53.53 | 54.28 | 13,398,762 | +0.13(+0.23%) |
Jan 13, 2014 | 54.57 | 54.93 | 53.87 | 54.15 | 11,594,995 | -0.48(-0.88%) |
Jan 10, 2014 | 54.81 | 55.10 | 54.12 | 54.64 | 12,003,415 | -0.03(-0.05%) |
Jan 09, 2014 | 54.76 | 54.81 | 54.49 | 54.67 | 12,259,819 | +0.17(+0.31%) |
Jan 08, 2014 | 54.10 | 54.49 | 53.76 | 54.49 | 12,133,663 | +0.33(+0.60%) |
Jan 07, 2014 | 53.84 | 54.22 | 53.70 | 54.17 | 7,966,468 | +0.40(+0.74%) |
Jan 06, 2014 | 54.05 | 54.14 | 53.66 | 53.77 | 10,402,433 | -0.14(-0.26%) |
Jan 03, 2014 | 54.24 | 54.35 | 53.58 | 53.91 | 10,776,397 | -0.32(-0.59%) |
Jan 02, 2014 | 54.44 | 54.56 | 54.18 | 54.23 | 13,637,187 | -0.69(-1.25%) |
Dec 31, 2013 | 54.55 | 54.92 | 54.92 | 54.92 | 7,740,631 | +0.50(+0.92%) |
Dec 30, 2013 | 54.48 | 54.66 | 54.36 | 54.41 | 7,280,829 | -0.17(-0.31%) |
Dec 27, 2013 | 54.55 | 54.74 | 54.48 | 54.58 | 6,817,773 | +0.24(+0.44%) |
Dec 26, 2013 | 54.03 | 54.49 | 54.03 | 54.35 | 6,231,609 | +0.33(+0.60%) |
Dec 24, 2013 | 53.75 | 54.18 | 53.73 | 54.02 | 3,512,013 | +0.15(+0.27%) |
Dec 23, 2013 | 54.38 | 54.41 | 53.64 | 53.87 | 12,085,217 | -0.05(-0.10%) |
Dec 20, 2013 | 53.61 | 54.02 | 53.43 | 53.93 | 29,290,232 | +0.36(+0.66%) |
Dec 19, 2013 | 54.05 | 54.21 | 53.35 | 53.57 | 11,876,582 | -0.55(-1.02%) |
Dec 18, 2013 | 53.90 | 54.15 | 53.02 | 54.13 | 12,665,252 | +0.19(+0.36%) |
Dec 17, 2013 | 53.61 | 53.98 | 53.44 | 53.93 | 11,612,852 | +0.10(+0.18%) |
Dec 16, 2013 | 54.07 | 54.18 | 53.62 | 53.84 | 11,532,057 | +0.16(+0.29%) |
Dec 13, 2013 | 54.31 | 54.33 | 53.64 | 53.68 | 11,794,778 | -0.11(-0.21%) |
Dec 12, 2013 | 54.00 | 54.30 | 53.61 | 53.79 | 10,139,951 | -0.21(-0.38%) |
Dec 11, 2013 | 54.72 | 54.81 | 53.96 | 54.00 | 13,354,919 | -0.27(-0.50%) |
Dec 10, 2013 | 54.19 | 54.61 | 54.06 | 54.27 | 14,494,071 | +0.01(+0.01%) |
Dec 09, 2013 | 54.67 | 54.87 | 53.95 | 54.27 | 12,007,660 | -0.29(-0.53%) |
Dec 06, 2013 | 54.44 | 54.71 | 54.07 | 54.55 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 54.00 | 54.31 | 53.92 | 54.16 | 10,443,381 | +0.04(+0.07%) |
Dec 04, 2013 | 54.01 | 54.36 | 53.88 | 54.13 | 8,797,904 | -0.10(-0.18%) |
Dec 03, 2013 | 54.13 | 54.32 | 54.04 | 54.22 | 10,737,106 | -0.10(-0.18%) |
Dec 02, 2013 | 54.38 | 54.64 | 54.17 | 54.32 | 11,967,856 | -0.10(-0.19%) |
Nov 29, 2013 | 54.38 | 54.65 | 54.18 | 54.42 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.17 | 54.42 | 53.85 | 54.41 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.51 | 54.21 | 53.43 | 54.21 | 20,679,866 | +0.85(+1.60%) |
Nov 25, 2013 | 52.33 | 53.39 | 52.23 | 53.36 | 22,482,262 | -0.35(-0.64%) |
Nov 22, 2013 | 52.93 | 53.80 | 52.90 | 53.71 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 51.82 | 52.86 | 51.82 | 52.79 | 18,435,608 | +0.50(+0.96%) |
Nov 20, 2013 | 52.96 | 53.29 | 52.20 | 52.29 | 20,520,112 | -0.60(-1.13%) |
Nov 19, 2013 | 53.13 | 53.32 | 52.80 | 52.88 | 14,325,178 | -0.07(-0.14%) |
Nov 18, 2013 | 53.21 | 53.22 | 52.79 | 52.96 | 14,863,830 | -0.17(-0.32%) |
Nov 15, 2013 | 52.51 | 53.13 | 52.34 | 53.12 | 19,320,306 | +0.70(+1.33%) |
Nov 14, 2013 | 51.51 | 52.62 | 51.42 | 52.43 | 19,967,724 | +0.88(+1.70%) |
Nov 13, 2013 | 50.78 | 51.55 | 50.46 | 51.55 | 18,450,190 | +1.12(+2.22%) |
Nov 12, 2013 | 49.72 | 50.47 | 49.72 | 50.43 | 0 | +0.66(+1.32%) |
Nov 11, 2013 | 49.54 | 50.00 | 49.45 | 49.78 | 14,346,791 | +0.13(+0.25%) |
Nov 08, 2013 | 49.63 | 50.08 | 49.36 | 49.65 | 0 | +0.27(+0.54%) |
Nov 07, 2013 | 49.19 | 49.87 | 48.77 | 49.39 | 45,875,120 | -1.95(-3.80%) |
Nov 06, 2013 | 51.11 | 51.39 | 50.55 | 51.34 | 17,641,844 | +0.54(+1.07%) |
Nov 05, 2013 | 50.98 | 51.20 | 50.69 | 50.79 | 11,607,661 | -0.42(-0.81%) |
Nov 04, 2013 | 51.63 | 51.67 | 50.98 | 51.21 | 12,592,945 | -0.24(-0.47%) |
Nov 01, 2013 | 51.18 | 51.53 | 51.03 | 51.45 | 0 | +0.30(+0.59%) |
Oct 31, 2013 | 50.93 | 51.51 | 50.61 | 51.15 | 15,201,308 | +0.33(+0.65%) |
Oct 30, 2013 | 50.78 | 51.05 | 50.67 | 50.82 | 9,760,441 | +0.08(+0.16%) |
Oct 29, 2013 | 50.59 | 51.08 | 50.50 | 50.74 | 11,130,652 | +0.29(+0.57%) |
Oct 28, 2013 | 50.34 | 50.51 | 50.03 | 50.45 | 10,361,074 | +0.20(+0.40%) |
Oct 25, 2013 | 49.47 | 50.25 | 49.32 | 50.25 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.66 | 49.69 | 49.18 | 49.27 | 9,498,854 | -0.07(-0.15%) |
Oct 23, 2013 | 50.25 | 50.42 | 49.26 | 49.35 | 18,318,378 | -1.38(-2.73%) |
Oct 22, 2013 | 50.68 | 50.98 | 50.64 | 50.73 | 10,987,410 | +0.11(+0.22%) |
Oct 21, 2013 | 50.43 | 50.75 | 50.32 | 50.62 | 7,592,766 | +0.27(+0.54%) |
Oct 18, 2013 | 50.40 | 50.77 | 50.22 | 50.35 | 11,200,543 | -0.22(-0.43%) |
Oct 17, 2013 | 50.27 | 50.61 | 49.94 | 50.57 | 9,976,225 | -0.13(-0.25%) |
Oct 16, 2013 | 50.42 | 50.86 | 50.34 | 50.70 | 11,173,513 | +0.52(+1.03%) |
Oct 15, 2013 | 50.05 | 50.57 | 49.91 | 50.18 | 10,471,803 | +0.31(+0.62%) |
Oct 14, 2013 | 49.40 | 50.01 | 49.26 | 49.87 | 7,535,841 | +0.15(+0.30%) |
Oct 11, 2013 | 49.29 | 49.76 | 49.02 | 49.72 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.74 | 49.30 | 48.58 | 49.20 | 9,956,798 | +0.83(+1.72%) |
Oct 09, 2013 | 48.99 | 49.01 | 48.19 | 48.37 | 15,001,480 | -0.47(-0.96%) |
Oct 08, 2013 | 49.45 | 49.49 | 48.77 | 48.84 | 10,887,016 | -0.62(-1.25%) |
Oct 07, 2013 | 48.87 | 49.80 | 48.80 | 49.46 | 16,029,651 | -0.61(-1.22%) |
Oct 04, 2013 | 49.50 | 50.19 | 49.41 | 50.07 | 10,667,518 | +0.67(+1.36%) |
Oct 03, 2013 | 49.85 | 49.85 | 49.10 | 49.40 | 8,366,006 | -0.42(-0.84%) |
Oct 02, 2013 | 49.34 | 49.86 | 49.28 | 49.82 | 8,257,093 | +0.14(+0.28%) |
Oct 01, 2013 | 49.61 | 49.97 | 49.44 | 49.68 | 9,331,526 | +0.13(+0.25%) |
Sep 30, 2013 | 49.27 | 49.75 | 48.99 | 49.55 | 11,606,102 | -0.04(-0.09%) |
Sep 27, 2013 | 50.19 | 50.26 | 49.38 | 49.60 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 50.85 | 51.05 | 50.57 | 50.70 | 6,759,492 | +0.09(+0.17%) |
Sep 25, 2013 | 50.38 | 50.82 | 50.28 | 50.61 | 9,531,077 | +0.18(+0.35%) |
Sep 24, 2013 | 50.58 | 50.72 | 50.16 | 50.43 | 10,795,800 | -0.35(-0.68%) |
Sep 23, 2013 | 51.53 | 51.70 | 50.70 | 50.78 | 18,355,032 | -0.06(-0.12%) |
Sep 20, 2013 | 51.17 | 51.45 | 50.79 | 50.84 | 0 | -0.29(-0.58%) |
Sep 19, 2013 | 51.31 | 51.56 | 51.10 | 51.13 | 15,890,338 | -0.13(-0.26%) |
Sep 18, 2013 | 51.14 | 51.43 | 50.72 | 51.26 | 14,920,774 | +0.16(+0.32%) |
Sep 17, 2013 | 50.32 | 51.13 | 50.17 | 51.10 | 18,691,666 | +0.98(+1.95%) |
Sep 16, 2013 | 50.64 | 50.48 | 50.03 | 50.12 | 16,568,244 | -0.36(-0.71%) |
Sep 13, 2013 | 50.95 | 50.97 | 50.32 | 50.48 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.59 | 51.32 | 50.42 | 50.65 | 23,423,266 | +0.53(+1.06%) |
Sep 11, 2013 | 50.27 | 50.50 | 49.68 | 50.12 | 28,530,370 | -1.47(-2.85%) |
Sep 10, 2013 | 51.08 | 51.80 | 51.08 | 51.59 | 19,429,772 | +0.58(+1.14%) |
Sep 09, 2013 | 50.05 | 51.06 | 50.05 | 51.01 | 18,267,672 | +0.94(+1.88%) |
Sep 06, 2013 | 50.04 | 50.39 | 49.59 | 50.07 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.56 | 50.03 | 49.50 | 49.93 | 10,940,900 | +0.40(+0.82%) |
Sep 04, 2013 | 49.19 | 49.69 | 49.17 | 49.52 | 10,695,731 | +0.39(+0.79%) |
Sep 03, 2013 | 49.26 | 49.86 | 48.97 | 49.13 | 15,994,156 | +0.35(+0.71%) |
Aug 30, 2013 | 49.05 | 49.07 | 48.39 | 48.79 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.75 | 49.16 | 48.62 | 48.85 | 8,786,559 | +0.11(+0.23%) |
Aug 28, 2013 | 48.38 | 48.94 | 48.32 | 48.74 | 11,616,398 | +0.39(+0.82%) |
Aug 27, 2013 | 48.55 | 48.80 | 48.26 | 48.34 | 12,357,095 | -0.68(-1.39%) |
Aug 26, 2013 | 49.08 | 49.24 | 48.91 | 49.02 | 14,187,404 | -0.15(-0.30%) |
Aug 23, 2013 | 49.07 | 49.31 | 48.77 | 49.17 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 48.83 | 49.18 | 48.80 | 49.16 | 6,531,803 | +0.41(+0.84%) |
Aug 21, 2013 | 48.55 | 49.06 | 48.47 | 48.75 | 11,441,874 | -0.10(-0.21%) |
Aug 20, 2013 | 48.72 | 49.16 | 48.55 | 48.85 | 12,382,189 | +0.28(+0.57%) |
Aug 19, 2013 | 48.97 | 49.35 | 48.54 | 48.57 | 12,377,530 | -0.42(-0.85%) |
Aug 16, 2013 | 48.83 | 49.37 | 48.83 | 48.99 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.58 | 49.02 | 48.47 | 49.02 | 15,447,066 | -0.01(-0.01%) |
Aug 14, 2013 | 49.12 | 49.22 | 48.79 | 49.03 | 12,649,106 | -0.21(-0.43%) |
Aug 13, 2013 | 48.86 | 49.39 | 48.72 | 49.24 | 17,053,310 | +0.58(+1.19%) |
Aug 12, 2013 | 48.25 | 48.78 | 48.18 | 48.66 | 9,757,593 | +0.14(+0.29%) |
Aug 09, 2013 | 48.58 | 48.73 | 48.36 | 48.53 | 10,777,058 | -0.06(-0.12%) |
Aug 08, 2013 | 48.03 | 48.80 | 47.86 | 48.58 | 17,202,812 | +0.83(+1.75%) |
Aug 07, 2013 | 47.79 | 48.21 | 47.60 | 47.75 | 12,952,170 | -0.28(-0.58%) |
Aug 06, 2013 | 48.46 | 48.55 | 47.98 | 48.03 | 10,681,269 | -0.48(-1.00%) |
Aug 05, 2013 | 47.90 | 48.61 | 47.84 | 48.51 | 18,094,936 | -0.37(-0.75%) |
Aug 02, 2013 | 47.52 | 48.88 | 47.52 | 48.88 | 26,385,478 | +1.08(+2.27%) |
Aug 01, 2013 | 47.43 | 47.95 | 47.09 | 47.79 | 15,835,747 | +0.52(+1.10%) |
Jul 31, 2013 | 47.30 | 47.56 | 47.16 | 47.27 | 16,958,174 | +0.04(+0.08%) |
Jul 30, 2013 | 47.39 | 47.73 | 47.15 | 47.24 | 0 | +0.20(+0.42%) |
Jul 29, 2013 | 47.21 | 47.52 | 46.99 | 47.04 | 0 | -0.27(-0.57%) |
Jul 26, 2013 | 46.07 | 47.45 | 46.01 | 47.31 | 0 | +0.87(+1.88%) |
Jul 25, 2013 | 46.49 | 47.19 | 46.05 | 46.44 | 33,864,072 | +1.49(+3.31%) |
Jul 24, 2013 | 46.05 | 46.10 | 44.81 | 44.95 | 27,467,020 | -0.67(-1.46%) |
Jul 23, 2013 | 45.60 | 45.95 | 45.55 | 45.62 | 12,313,246 | +0.07(+0.14%) |
Jul 22, 2013 | 45.05 | 45.55 | 45.03 | 45.55 | 17,361,528 | +0.55(+1.22%) |
Jul 19, 2013 | 44.83 | 45.08 | 44.73 | 45.00 | 19,958,830 | +0.25(+0.56%) |
Jul 18, 2013 | 45.35 | 45.41 | 44.53 | 44.75 | 32,339,442 | -1.02(-2.22%) |
Jul 17, 2013 | 45.44 | 45.86 | 45.08 | 45.77 | 17,427,732 | +0.48(+1.06%) |
Jul 16, 2013 | 45.03 | 45.31 | 44.81 | 45.29 | 18,210,362 | +0.42(+0.93%) |
Jul 15, 2013 | 44.95 | 45.15 | 44.56 | 44.87 | 20,173,826 | -0.54(-1.19%) |
Jul 12, 2013 | 44.92 | 45.41 | 44.88 | 45.41 | 0 | +0.53(+1.17%) |
Jul 11, 2013 | 44.78 | 44.94 | 44.53 | 44.89 | 18,154,764 | +0.63(+1.42%) |
Jul 10, 2013 | 43.37 | 44.41 | 43.35 | 44.26 | 25,731,906 | +0.77(+1.77%) |
Jul 09, 2013 | 44.04 | 44.18 | 43.22 | 43.49 | 33,934,300 | -0.44(-1.00%) |
Jul 08, 2013 | 44.48 | 44.62 | 43.81 | 43.93 | 24,147,200 | -0.70(-1.57%) |
Jul 05, 2013 | 44.48 | 44.64 | 44.13 | 44.63 | 0 | +0.03(+0.07%) |
Jul 03, 2013 | 44.48 | 44.92 | 44.42 | 44.60 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 44.48 | 44.84 | 44.40 | 44.61 | 0 | -0.03(-0.07%) |
Jul 01, 2013 | 45.03 | 45.11 | 44.59 | 44.64 | 0 | -0.10(-0.21%) |
Jun 28, 2013 | 44.40 | 45.13 | 44.34 | 44.73 | 18,482,034 | +0.01(+0.02%) |
Jun 27, 2013 | 45.13 | 45.23 | 44.13 | 44.73 | 19,459,408 | -0.14(-0.31%) |
Jun 26, 2013 | 45.81 | 46.07 | 44.79 | 44.86 | 30,045,686 | -0.40(-0.87%) |
Jun 25, 2013 | 44.24 | 45.68 | 44.21 | 45.26 | 28,958,946 | +1.41(+3.21%) |
Jun 24, 2013 | 43.93 | 44.09 | 43.54 | 43.85 | 24,267,582 | -0.57(-1.29%) |
Jun 21, 2013 | 44.62 | 44.70 | 44.09 | 44.42 | 34,213,944 | -0.18(-0.41%) |
Jun 20, 2013 | 44.96 | 45.29 | 44.42 | 44.61 | 19,532,670 | -0.72(-1.60%) |
Jun 19, 2013 | 45.86 | 45.98 | 45.27 | 45.33 | 15,339,002 | -0.34(-0.75%) |
Jun 18, 2013 | 45.61 | 45.93 | 45.41 | 45.68 | 15,875,064 | +0.23(+0.50%) |
Jun 17, 2013 | 45.11 | 45.66 | 45.03 | 45.45 | 18,474,552 | +0.51(+1.12%) |
Jun 14, 2013 | 45.25 | 45.35 | 44.92 | 44.94 | 0 | -0.42(-0.94%) |
Jun 13, 2013 | 44.83 | 45.49 | 44.48 | 45.37 | 15,812,555 | +0.62(+1.39%) |
Jun 12, 2013 | 45.37 | 45.38 | 44.67 | 44.75 | 19,982,034 | -0.40(-0.89%) |
Jun 11, 2013 | 45.01 | 45.44 | 44.78 | 45.15 | 16,106,871 | -0.27(-0.60%) |
Jun 10, 2013 | 45.48 | 45.55 | 45.16 | 45.42 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.06 | 46.21 | 44.97 | 45.47 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.38 | 46.73 | 45.79 | 46.11 | 0 | -0.13(-0.29%) |
Jun 05, 2013 | 46.61 | 46.61 | 45.90 | 46.24 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.45 | 46.90 | 46.28 | 46.65 | 0 | +0.35(+0.76%) |
Jun 03, 2013 | 46.40 | 46.62 | 45.90 | 46.30 | 18,260,478 | +0.07(+0.16%) |
May 31, 2013 | 46.53 | 47.03 | 46.23 | 46.23 | 17,046,686 | -0.51(-1.09%) |
May 30, 2013 | 46.70 | 47.16 | 46.63 | 46.74 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.44 | 46.82 | 46.24 | 46.69 | 18,020,110 | +0.03(+0.06%) |
May 28, 2013 | 47.07 | 47.25 | 46.62 | 46.66 | 14,986,530 | -0.14(-0.30%) |
May 24, 2013 | 46.39 | 46.86 | 46.25 | 46.79 | 0 | +0.25(+0.55%) |
May 23, 2013 | 47.03 | 47.28 | 46.34 | 46.54 | 26,303,376 | -0.96(-2.02%) |
May 22, 2013 | 47.79 | 48.17 | 47.25 | 47.50 | 18,389,620 | -0.39(-0.81%) |
May 21, 2013 | 47.83 | 48.21 | 47.77 | 47.89 | 15,419,605 | -0.25(-0.51%) |
May 20, 2013 | 48.28 | 48.50 | 48.07 | 48.13 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.22 | 48.55 | 47.75 | 48.51 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.65 | 48.21 | 47.60 | 47.80 | 15,836,342 | +0.07(+0.15%) |
May 15, 2013 | 47.57 | 47.77 | 47.36 | 47.73 | 0 | +0.53(+1.12%) |
May 13, 2013 | 46.85 | 47.38 | 46.74 | 47.20 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.61 | 47.07 | 46.61 | 47.07 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.76 | 46.97 | 46.55 | 46.69 | 13,048,704 | -0.01(-0.02%) |
May 08, 2013 | 46.53 | 46.97 | 46.53 | 46.69 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.47 | 46.77 | 46.26 | 46.58 | 13,329,564 | +0.08(+0.17%) |
May 06, 2013 | 46.47 | 46.84 | 46.42 | 46.50 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.26 | 46.50 | 45.80 | 46.44 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.25 | 45.88 | 45.10 | 45.80 | 20,794,442 | +0.71(+1.57%) |
May 01, 2013 | 44.73 | 45.20 | 44.73 | 45.09 | 20,435,588 | +0.23(+0.52%) |
Apr 30, 2013 | 44.86 | 45.24 | 44.60 | 44.86 | 28,895,424 | -0.01(-0.02%) |
Apr 29, 2013 | 45.00 | 45.23 | 44.80 | 44.86 | 31,306,530 | +0.07(+0.15%) |
Apr 26, 2013 | 45.52 | 45.47 | 44.76 | 44.80 | 39,307,428 | -0.67(-1.47%) |
Apr 25, 2013 | 45.74 | 45.91 | 45.00 | 45.47 | 78,147,128 | -2.59(-5.39%) |
Apr 24, 2013 | 48.06 | 48.47 | 47.92 | 48.06 | 24,390,098 | +0.47(+0.99%) |
Apr 23, 2013 | 47.30 | 47.69 | 47.05 | 47.59 | 13,622,388 | +0.56(+1.19%) |
Apr 22, 2013 | 46.67 | 47.00 | 46.30 | 47.03 | 15,325,573 | +0.47(+1.02%) |
Apr 19, 2013 | 46.33 | 46.69 | 45.90 | 46.55 | 16,760,527 | +0.21(+0.46%) |
Apr 18, 2013 | 47.33 | 47.76 | 46.06 | 46.34 | 20,655,408 | -0.43(-0.92%) |
Apr 17, 2013 | 47.39 | 47.46 | 46.61 | 46.77 | 19,511,454 | -1.15(-2.40%) |
Apr 16, 2013 | 47.90 | 48.19 | 47.61 | 47.92 | 13,832,572 | +0.23(+0.49%) |
Apr 15, 2013 | 48.23 | 48.55 | 47.65 | 47.69 | 13,372,707 | -0.87(-1.78%) |
Apr 12, 2013 | 48.81 | 48.84 | 48.13 | 48.56 | 14,785,148 | -0.25(-0.52%) |
Apr 11, 2013 | 48.96 | 49.23 | 48.51 | 48.81 | 15,353,943 | -0.19(-0.38%) |
Apr 10, 2013 | 48.27 | 49.27 | 48.20 | 49.00 | 15,236,259 | +0.96(+2.01%) |
Apr 09, 2013 | 48.06 | 48.21 | 47.57 | 48.03 | 16,558,256 | +0.07(+0.15%) |
Apr 08, 2013 | 47.44 | 47.96 | 47.40 | 47.96 | 7,698,073 | +0.51(+1.07%) |
Apr 05, 2013 | 47.09 | 47.52 | 47.01 | 47.45 | 14,068,889 | -0.47(-0.99%) |
Apr 04, 2013 | 48.05 | 48.28 | 47.58 | 47.92 | 10,893,286 | -0.12(-0.24%) |
Apr 03, 2013 | 48.43 | 48.53 | 48.02 | 48.04 | 14,633,201 | -0.21(-0.43%) |
Apr 02, 2013 | 48.43 | 48.58 | 47.99 | 48.25 | 12,644,827 | +0.19(+0.39%) |
Apr 01, 2013 | 48.57 | 48.67 | 47.77 | 48.06 | 11,955,352 | -0.68(-1.40%) |
Mar 28, 2013 | 48.53 | 48.79 | 48.45 | 48.75 | 10,847,516 | +0.19(+0.39%) |
Mar 27, 2013 | 48.19 | 48.60 | 47.89 | 48.56 | 9,145,462 | +0.04(+0.09%) |
Mar 26, 2013 | 48.05 | 48.56 | 47.97 | 48.51 | 13,460,999 | +0.69(+1.45%) |
Mar 25, 2013 | 48.20 | 48.20 | 47.54 | 47.82 | 12,422,061 | -0.18(-0.38%) |
Mar 22, 2013 | 47.84 | 48.10 | 47.77 | 48.00 | 11,306,613 | +0.42(+0.87%) |
Mar 21, 2013 | 47.84 | 48.15 | 47.38 | 47.59 | 12,654,462 | -0.28(-0.59%) |
Mar 20, 2013 | 47.63 | 48.13 | 47.14 | 47.87 | 17,039,060 | +0.74(+1.58%) |
Mar 19, 2013 | 47.11 | 47.33 | 46.54 | 47.13 | 14,050,744 | +0.12(+0.25%) |
Mar 18, 2013 | 46.90 | 47.19 | 46.17 | 47.01 | 19,477,708 | -0.30(-0.64%) |
Mar 15, 2013 | 48.37 | 48.48 | 47.14 | 47.31 | 35,954,956 | -1.16(-2.40%) |
Mar 14, 2013 | 48.79 | 48.83 | 48.32 | 48.48 | 12,719,178 | -0.13(-0.28%) |
Mar 13, 2013 | 48.80 | 49.15 | 48.54 | 48.61 | 13,212,517 | -0.21(-0.43%) |
Mar 12, 2013 | 48.58 | 48.86 | 48.33 | 48.82 | 12,517,922 | +0.25(+0.51%) |
Mar 11, 2013 | 48.59 | 48.74 | 48.29 | 48.57 | 9,008,154 | +0.04(+0.07%) |
Mar 08, 2013 | 49.03 | 49.46 | 48.43 | 48.53 | 11,796,174 | -0.10(-0.21%) |
Mar 07, 2013 | 48.77 | 48.86 | 48.35 | 48.64 | 12,778,542 | +0.09(+0.18%) |
Mar 06, 2013 | 49.14 | 49.17 | 48.22 | 48.55 | 23,299,374 | -0.76(-1.55%) |
Mar 05, 2013 | 48.99 | 49.70 | 48.98 | 49.31 | 22,335,570 | +0.97(+2.01%) |
Mar 04, 2013 | 47.92 | 48.36 | 47.78 | 48.34 | 10,985,013 | +0.24(+0.50%) |