Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.35 | 58.57 | 58.04 | 58.46 | 12,699,364 | +0.14(+0.24%) |
Apr 29, 2014 | 58.41 | 58.68 | 58.10 | 58.32 | 10,808,894 | +0.35(+0.60%) |
Apr 28, 2014 | 57.93 | 58.38 | 57.46 | 57.97 | 16,917,636 | +0.33(+0.57%) |
Apr 25, 2014 | 57.63 | 57.84 | 57.43 | 57.64 | 14,150,648 | -0.19(-0.33%) |
Apr 24, 2014 | 57.56 | 58.39 | 57.02 | 57.83 | 30,547,108 | -2.11(-3.52%) |
Apr 23, 2014 | 60.16 | 60.16 | 59.54 | 59.94 | 16,683,914 | +0.07(+0.12%) |
Apr 22, 2014 | 60.29 | 60.41 | 59.85 | 59.87 | 10,721,077 | -0.24(-0.40%) |
Apr 21, 2014 | 60.30 | 60.65 | 59.83 | 60.11 | 8,029,099 | -0.29(-0.48%) |
Apr 17, 2014 | 59.52 | 60.40 | 60.40 | 60.40 | 14,226,516 | +0.85(+1.42%) |
Apr 16, 2014 | 59.41 | 59.62 | 58.99 | 59.55 | 9,227,758 | +0.51(+0.87%) |
Apr 15, 2014 | 58.67 | 59.37 | 58.30 | 59.04 | 11,822,625 | +0.26(+0.44%) |
Apr 14, 2014 | 58.45 | 58.82 | 57.95 | 58.78 | 10,985,400 | +0.84(+1.45%) |
Apr 11, 2014 | 57.58 | 58.58 | 57.58 | 57.94 | 12,506,828 | -0.04(-0.08%) |
Apr 10, 2014 | 59.49 | 59.64 | 57.82 | 57.98 | 13,575,079 | -1.38(-2.33%) |
Apr 09, 2014 | 58.87 | 59.37 | 58.56 | 59.36 | 11,370,974 | +0.77(+1.32%) |
Apr 08, 2014 | 57.72 | 58.63 | 57.54 | 58.59 | 12,175,582 | +0.60(+1.04%) |
Apr 07, 2014 | 57.93 | 58.87 | 57.63 | 57.99 | 13,346,925 | -0.33(-0.57%) |
Apr 04, 2014 | 60.23 | 60.42 | 58.27 | 58.32 | 15,148,330 | -1.50(-2.51%) |
Apr 03, 2014 | 59.57 | 60.38 | 59.57 | 59.82 | 11,705,354 | +0.30(+0.51%) |
Apr 02, 2014 | 59.40 | 59.61 | 59.23 | 59.52 | 9,967,174 | +0.03(+0.05%) |
Apr 01, 2014 | 58.99 | 59.54 | 58.67 | 59.49 | 14,049,770 | +0.92(+1.57%) |
Mar 31, 2014 | 59.04 | 59.13 | 58.53 | 58.57 | 9,429,053 | -0.31(-0.53%) |
Mar 28, 2014 | 59.05 | 59.05 | 58.01 | 58.88 | 11,513,213 | +0.17(+0.29%) |
Mar 27, 2014 | 58.24 | 59.21 | 58.16 | 58.71 | 13,899,285 | +0.55(+0.94%) |
Mar 26, 2014 | 58.54 | 59.13 | 58.16 | 58.16 | 19,015,974 | -0.19(-0.32%) |
Mar 25, 2014 | 58.03 | 58.50 | 57.92 | 58.35 | 10,866,676 | +0.61(+1.05%) |
Mar 24, 2014 | 58.26 | 58.45 | 57.42 | 57.74 | 15,132,896 | -0.33(-0.58%) |
Mar 21, 2014 | 58.70 | 58.70 | 57.57 | 58.07 | 36,994,648 | +0.07(+0.12%) |
Mar 20, 2014 | 57.02 | 58.21 | 56.97 | 58.01 | 13,798,375 | +0.96(+1.69%) |
Mar 19, 2014 | 57.35 | 57.61 | 56.75 | 57.04 | 10,474,605 | -0.48(-0.83%) |
Mar 18, 2014 | 57.33 | 57.75 | 57.11 | 57.52 | 10,652,727 | +0.32(+0.56%) |
Mar 17, 2014 | 56.24 | 57.42 | 56.10 | 57.20 | 18,611,378 | +1.69(+3.05%) |
Mar 14, 2014 | 55.87 | 56.38 | 55.33 | 55.51 | 14,155,533 | -0.66(-1.18%) |
Mar 13, 2014 | 57.19 | 57.28 | 55.99 | 56.17 | 11,930,751 | -1.00(-1.74%) |
Mar 12, 2014 | 56.88 | 57.29 | 56.68 | 57.17 | 9,281,212 | +0.19(+0.34%) |
Mar 11, 2014 | 57.26 | 57.34 | 56.88 | 56.97 | 11,114,346 | -0.27(-0.47%) |
Mar 10, 2014 | 57.03 | 57.24 | 56.85 | 57.24 | 10,348,681 | +0.21(+0.36%) |
Mar 07, 2014 | 57.26 | 57.34 | 56.77 | 57.03 | 9,808,740 | -0.16(-0.27%) |
Mar 06, 2014 | 57.19 | 57.32 | 56.85 | 57.19 | 10,376,252 | +0.25(+0.43%) |
Mar 05, 2014 | 56.77 | 57.16 | 56.29 | 56.94 | 9,022,011 | +0.42(+0.74%) |
Mar 04, 2014 | 56.07 | 57.03 | 55.96 | 56.53 | 18,193,312 | +1.84(+3.37%) |
Mar 03, 2014 | 55.42 | 55.44 | 54.25 | 54.69 | 15,218,327 | -0.97(-1.75%) |
Feb 28, 2014 | 55.75 | 55.76 | 55.33 | 55.66 | 12,785,840 | +0.07(+0.13%) |
Feb 27, 2014 | 55.36 | 55.64 | 55.08 | 55.58 | 12,799,790 | +0.10(+0.19%) |
Feb 26, 2014 | 55.55 | 55.81 | 55.37 | 55.48 | 7,487,299 | +0.10(+0.19%) |
Feb 25, 2014 | 55.90 | 56.09 | 55.25 | 55.38 | 9,432,124 | -0.38(-0.69%) |
Feb 24, 2014 | 56.06 | 56.18 | 55.73 | 55.76 | 12,433,699 | -0.13(-0.24%) |
Feb 21, 2014 | 56.32 | 56.59 | 55.87 | 55.89 | 11,822,976 | -0.25(-0.45%) |
Feb 20, 2014 | 56.15 | 56.33 | 55.95 | 56.15 | 9,547,353 | +0.13(+0.24%) |
Feb 19, 2014 | 55.72 | 56.17 | 55.53 | 56.01 | 11,260,234 | +0.13(+0.22%) |
Feb 18, 2014 | 56.37 | 56.37 | 55.84 | 55.89 | 11,971,299 | -0.50(-0.89%) |
Feb 14, 2014 | 56.19 | 56.39 | 56.39 | 56.39 | 11,262,059 | -0.12(-0.21%) |
Feb 13, 2014 | 56.18 | 56.74 | 56.18 | 56.51 | 12,238,159 | +0.01(+0.03%) |
Feb 12, 2014 | 55.93 | 56.66 | 55.93 | 56.49 | 15,554,238 | +0.59(+1.06%) |
Feb 11, 2014 | 55.30 | 55.98 | 55.10 | 55.90 | 11,993,099 | +0.69(+1.25%) |
Feb 10, 2014 | 54.85 | 55.24 | 54.62 | 55.21 | 10,234,075 | +0.21(+0.38%) |
Feb 07, 2014 | 54.26 | 55.05 | 54.11 | 55.01 | 12,181,346 | +0.86(+1.60%) |
Feb 06, 2014 | 53.77 | 54.21 | 53.47 | 54.14 | 11,042,357 | +0.64(+1.20%) |
Feb 05, 2014 | 53.30 | 53.71 | 53.25 | 53.50 | 14,163,968 | -0.10(-0.19%) |
Feb 04, 2014 | 54.26 | 54.30 | 53.43 | 53.60 | 15,774,639 | -0.60(-1.10%) |
Feb 03, 2014 | 54.46 | 54.67 | 53.91 | 54.20 | 21,479,732 | -0.67(-1.21%) |
Jan 31, 2014 | 53.73 | 55.07 | 53.68 | 54.87 | 20,860,652 | +0.71(+1.31%) |
Jan 30, 2014 | 53.71 | 54.26 | 53.20 | 54.16 | 23,786,172 | +1.58(+3.01%) |
Jan 29, 2014 | 52.78 | 53.29 | 52.47 | 52.58 | 21,547,158 | -0.64(-1.21%) |
Jan 28, 2014 | 53.23 | 54.07 | 53.04 | 53.22 | 24,597,814 | -0.89(-1.65%) |
Jan 27, 2014 | 54.71 | 54.97 | 53.77 | 54.11 | 16,954,390 | -0.65(-1.19%) |
Jan 24, 2014 | 55.66 | 55.77 | 54.75 | 54.76 | 16,252,414 | -1.32(-2.36%) |
Jan 23, 2014 | 55.81 | 56.11 | 55.56 | 56.09 | 10,917,868 | +0.07(+0.12%) |
Jan 22, 2014 | 55.81 | 56.08 | 55.53 | 56.02 | 9,796,248 | +0.24(+0.42%) |
Jan 21, 2014 | 55.44 | 55.87 | 55.34 | 55.78 | 11,898,881 | +0.54(+0.98%) |
Jan 17, 2014 | 55.22 | 55.24 | 55.24 | 55.24 | 16,601,510 | +0.01(+0.01%) |
Jan 16, 2014 | 55.05 | 55.36 | 54.71 | 55.24 | 13,857,620 | +0.16(+0.28%) |
Jan 15, 2014 | 54.25 | 55.21 | 54.25 | 55.08 | 13,524,442 | +0.83(+1.53%) |
Jan 14, 2014 | 53.50 | 54.48 | 53.50 | 54.25 | 13,405,371 | +0.13(+0.23%) |
Jan 13, 2014 | 54.54 | 54.90 | 53.84 | 54.13 | 11,600,715 | -0.48(-0.88%) |
Jan 10, 2014 | 54.79 | 55.07 | 54.09 | 54.61 | 12,009,336 | -0.03(-0.05%) |
Jan 09, 2014 | 54.73 | 54.78 | 54.47 | 54.64 | 12,265,867 | +0.17(+0.31%) |
Jan 08, 2014 | 54.08 | 54.47 | 53.73 | 54.47 | 12,139,649 | +0.33(+0.60%) |
Jan 07, 2014 | 53.82 | 54.19 | 53.67 | 54.14 | 7,970,398 | +0.40(+0.74%) |
Jan 06, 2014 | 54.02 | 54.11 | 53.63 | 53.74 | 10,407,564 | -0.14(-0.26%) |
Jan 03, 2014 | 54.21 | 54.32 | 53.55 | 53.88 | 10,781,713 | -0.32(-0.59%) |
Jan 02, 2014 | 54.42 | 54.53 | 54.15 | 54.20 | 13,643,914 | -0.69(-1.25%) |
Dec 31, 2013 | 54.53 | 54.89 | 54.89 | 54.89 | 7,744,449 | +0.50(+0.92%) |
Dec 30, 2013 | 54.45 | 54.63 | 54.34 | 54.39 | 7,284,421 | -0.17(-0.31%) |
Dec 27, 2013 | 54.52 | 54.72 | 54.45 | 54.56 | 6,821,136 | +0.24(+0.44%) |
Dec 26, 2013 | 54.00 | 54.47 | 54.00 | 54.32 | 6,234,683 | +0.33(+0.60%) |
Dec 24, 2013 | 53.72 | 54.15 | 53.70 | 53.99 | 3,513,746 | +0.15(+0.27%) |
Dec 23, 2013 | 54.35 | 54.38 | 53.61 | 53.85 | 12,091,178 | -0.05(-0.10%) |
Dec 20, 2013 | 53.58 | 53.99 | 53.41 | 53.90 | 29,304,680 | +0.35(+0.66%) |
Dec 19, 2013 | 54.03 | 54.19 | 53.32 | 53.54 | 11,882,440 | -0.55(-1.02%) |
Dec 18, 2013 | 53.88 | 54.12 | 52.99 | 54.10 | 12,671,500 | +0.19(+0.36%) |
Dec 17, 2013 | 53.59 | 53.95 | 53.42 | 53.91 | 11,618,580 | +0.10(+0.18%) |
Dec 16, 2013 | 54.04 | 54.15 | 53.60 | 53.81 | 11,537,746 | +0.16(+0.29%) |
Dec 13, 2013 | 54.28 | 54.31 | 53.62 | 53.65 | 11,800,597 | -0.11(-0.21%) |
Dec 12, 2013 | 53.97 | 54.28 | 53.59 | 53.77 | 10,144,953 | -0.21(-0.38%) |
Dec 11, 2013 | 54.70 | 54.79 | 53.94 | 53.97 | 13,361,507 | -0.27(-0.50%) |
Dec 10, 2013 | 54.16 | 54.59 | 54.03 | 54.25 | 14,501,221 | +0.01(+0.01%) |
Dec 09, 2013 | 54.64 | 54.85 | 53.92 | 54.24 | 12,013,583 | -0.29(-0.53%) |
Dec 06, 2013 | 54.41 | 54.68 | 54.04 | 54.53 | 0 | +0.39(+0.72%) |
Dec 05, 2013 | 53.97 | 54.28 | 53.89 | 54.14 | 10,448,533 | +0.04(+0.07%) |
Dec 04, 2013 | 53.98 | 54.34 | 53.85 | 54.10 | 8,802,244 | -0.10(-0.18%) |
Dec 03, 2013 | 54.11 | 54.29 | 54.02 | 54.19 | 10,742,403 | -0.10(-0.18%) |
Dec 02, 2013 | 54.36 | 54.61 | 54.14 | 54.29 | 11,973,759 | -0.10(-0.19%) |
Nov 29, 2013 | 54.35 | 54.62 | 54.16 | 54.39 | 0 | +0.01(+0.03%) |
Nov 27, 2013 | 54.14 | 54.40 | 53.82 | 54.38 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 53.48 | 54.19 | 53.41 | 54.19 | 20,690,066 | +0.85(+1.60%) |
Nov 25, 2013 | 52.30 | 53.36 | 52.21 | 53.33 | 22,493,352 | -0.35(-0.64%) |
Nov 22, 2013 | 52.91 | 53.78 | 52.88 | 53.68 | 0 | +0.92(+1.74%) |
Nov 21, 2013 | 51.80 | 52.83 | 51.80 | 52.76 | 18,444,702 | +0.50(+0.96%) |
Nov 20, 2013 | 52.94 | 53.27 | 52.17 | 52.26 | 20,530,234 | -0.60(-1.13%) |
Nov 19, 2013 | 53.11 | 53.29 | 52.77 | 52.86 | 14,332,245 | -0.07(-0.14%) |
Nov 18, 2013 | 53.18 | 53.19 | 52.76 | 52.93 | 14,871,162 | -0.17(-0.32%) |
Nov 15, 2013 | 52.49 | 53.11 | 52.31 | 53.10 | 19,329,838 | +0.70(+1.33%) |
Nov 14, 2013 | 51.49 | 52.59 | 51.39 | 52.40 | 19,977,574 | +0.88(+1.70%) |
Nov 13, 2013 | 50.76 | 51.52 | 50.43 | 51.52 | 18,459,290 | +1.12(+2.22%) |
Nov 12, 2013 | 49.69 | 50.45 | 49.69 | 50.41 | 0 | +0.65(+1.32%) |
Nov 11, 2013 | 49.52 | 49.97 | 49.43 | 49.75 | 14,353,868 | +0.13(+0.25%) |
Nov 08, 2013 | 49.60 | 50.06 | 49.34 | 49.63 | 0 | +0.26(+0.54%) |
Nov 07, 2013 | 49.17 | 49.85 | 48.74 | 49.36 | 45,897,752 | -1.95(-3.80%) |
Nov 06, 2013 | 51.08 | 51.36 | 50.52 | 51.31 | 17,650,548 | +0.54(+1.07%) |
Nov 05, 2013 | 50.95 | 51.17 | 50.66 | 50.77 | 11,613,387 | -0.42(-0.81%) |
Nov 04, 2013 | 51.60 | 51.64 | 50.95 | 51.19 | 12,599,157 | -0.24(-0.47%) |
Nov 01, 2013 | 51.16 | 51.50 | 51.00 | 51.43 | 0 | +0.30(+0.59%) |
Oct 31, 2013 | 50.91 | 51.49 | 50.59 | 51.13 | 15,208,807 | +0.33(+0.65%) |
Oct 30, 2013 | 50.76 | 51.02 | 50.64 | 50.80 | 9,765,256 | +0.08(+0.16%) |
Oct 29, 2013 | 50.57 | 51.05 | 50.47 | 50.71 | 11,136,143 | +0.29(+0.57%) |
Oct 28, 2013 | 50.32 | 50.49 | 50.00 | 50.43 | 10,366,185 | +0.20(+0.40%) |
Oct 25, 2013 | 49.44 | 50.23 | 49.29 | 50.23 | 0 | +0.98(+1.99%) |
Oct 24, 2013 | 49.63 | 49.67 | 49.16 | 49.25 | 9,503,539 | -0.07(-0.15%) |
Oct 23, 2013 | 50.22 | 50.40 | 49.24 | 49.32 | 18,327,416 | -1.38(-2.73%) |
Oct 22, 2013 | 50.66 | 50.95 | 50.61 | 50.71 | 10,992,830 | +0.11(+0.22%) |
Oct 21, 2013 | 50.41 | 50.73 | 50.30 | 50.60 | 7,596,511 | +0.27(+0.54%) |
Oct 18, 2013 | 50.38 | 50.75 | 50.19 | 50.33 | 11,206,068 | -0.22(-0.43%) |
Oct 17, 2013 | 50.24 | 50.59 | 49.92 | 50.55 | 9,981,146 | -0.12(-0.25%) |
Oct 16, 2013 | 50.40 | 50.84 | 50.32 | 50.67 | 11,179,025 | +0.52(+1.03%) |
Oct 15, 2013 | 50.03 | 50.55 | 49.88 | 50.16 | 10,476,969 | +0.31(+0.62%) |
Oct 14, 2013 | 49.38 | 49.99 | 49.24 | 49.85 | 7,539,559 | +0.15(+0.30%) |
Oct 11, 2013 | 49.27 | 49.74 | 48.99 | 49.70 | 0 | +0.52(+1.06%) |
Oct 10, 2013 | 48.72 | 49.27 | 48.56 | 49.18 | 9,961,710 | +0.83(+1.72%) |
Oct 09, 2013 | 48.96 | 48.99 | 48.17 | 48.35 | 15,008,880 | -0.47(-0.96%) |
Oct 08, 2013 | 49.43 | 49.46 | 48.75 | 48.82 | 10,892,386 | -0.62(-1.25%) |
Oct 07, 2013 | 48.85 | 49.77 | 48.78 | 49.43 | 16,037,558 | -0.61(-1.22%) |
Oct 04, 2013 | 49.48 | 50.17 | 49.39 | 50.05 | 10,672,780 | +0.67(+1.36%) |
Oct 03, 2013 | 49.82 | 49.82 | 49.07 | 49.38 | 8,370,133 | -0.42(-0.84%) |
Oct 02, 2013 | 49.32 | 49.84 | 49.26 | 49.79 | 8,261,167 | +0.14(+0.28%) |
Oct 01, 2013 | 49.59 | 49.94 | 49.42 | 49.66 | 9,336,129 | +0.12(+0.25%) |
Sep 30, 2013 | 49.25 | 49.73 | 48.96 | 49.53 | 11,611,828 | -0.04(-0.09%) |
Sep 27, 2013 | 50.17 | 50.24 | 49.35 | 49.57 | 0 | -1.10(-2.16%) |
Sep 26, 2013 | 50.82 | 51.02 | 50.55 | 50.67 | 6,762,827 | +0.09(+0.17%) |
Sep 25, 2013 | 50.35 | 50.80 | 50.26 | 50.58 | 9,535,779 | +0.18(+0.35%) |
Sep 24, 2013 | 50.56 | 50.70 | 50.13 | 50.41 | 10,801,126 | -0.35(-0.68%) |
Sep 23, 2013 | 51.50 | 51.67 | 50.68 | 50.75 | 18,364,088 | -0.06(-0.12%) |
Sep 20, 2013 | 51.15 | 51.42 | 50.77 | 50.81 | 0 | -0.29(-0.58%) |
Sep 19, 2013 | 51.29 | 51.53 | 51.08 | 51.10 | 15,898,176 | -0.13(-0.26%) |
Sep 18, 2013 | 51.11 | 51.41 | 50.70 | 51.24 | 14,928,134 | +0.16(+0.32%) |
Sep 17, 2013 | 50.30 | 51.10 | 50.14 | 51.08 | 18,700,888 | +0.98(+1.95%) |
Sep 16, 2013 | 50.62 | 50.46 | 50.01 | 50.10 | 16,576,417 | -0.36(-0.71%) |
Sep 13, 2013 | 50.92 | 50.94 | 50.30 | 50.46 | 0 | -0.17(-0.33%) |
Sep 12, 2013 | 50.57 | 51.30 | 50.40 | 50.63 | 23,434,820 | +0.53(+1.06%) |
Sep 11, 2013 | 50.24 | 50.47 | 49.66 | 50.10 | 28,544,444 | -1.47(-2.85%) |
Sep 10, 2013 | 51.05 | 51.77 | 51.05 | 51.57 | 19,439,356 | +0.58(+1.14%) |
Sep 09, 2013 | 50.03 | 51.04 | 50.03 | 50.99 | 18,276,682 | +0.94(+1.88%) |
Sep 06, 2013 | 50.02 | 50.36 | 49.57 | 50.05 | 0 | +0.14(+0.28%) |
Sep 05, 2013 | 49.54 | 50.00 | 49.47 | 49.91 | 10,946,297 | +0.40(+0.82%) |
Sep 04, 2013 | 49.16 | 49.67 | 49.15 | 49.50 | 10,701,007 | +0.39(+0.79%) |
Sep 03, 2013 | 49.24 | 49.84 | 48.94 | 49.11 | 16,002,046 | +0.35(+0.71%) |
Aug 30, 2013 | 49.02 | 49.04 | 48.37 | 48.76 | 0 | -0.06(-0.12%) |
Aug 29, 2013 | 48.72 | 49.14 | 48.60 | 48.82 | 8,790,893 | +0.11(+0.23%) |
Aug 28, 2013 | 48.36 | 48.92 | 48.30 | 48.71 | 11,622,128 | +0.39(+0.82%) |
Aug 27, 2013 | 48.53 | 48.78 | 48.24 | 48.32 | 12,363,191 | -0.68(-1.39%) |
Aug 26, 2013 | 49.06 | 49.21 | 48.89 | 49.00 | 14,194,402 | -0.15(-0.30%) |
Aug 23, 2013 | 49.04 | 49.28 | 48.74 | 49.15 | 0 | +0.01(+0.03%) |
Aug 22, 2013 | 48.81 | 49.16 | 48.77 | 49.13 | 6,535,025 | +0.41(+0.84%) |
Aug 21, 2013 | 48.53 | 49.04 | 48.44 | 48.72 | 11,447,519 | -0.10(-0.21%) |
Aug 20, 2013 | 48.69 | 49.13 | 48.53 | 48.82 | 12,388,297 | +0.28(+0.57%) |
Aug 19, 2013 | 48.95 | 49.33 | 48.52 | 48.55 | 12,383,635 | -0.42(-0.85%) |
Aug 16, 2013 | 48.81 | 49.34 | 48.81 | 48.96 | 0 | -0.04(-0.07%) |
Aug 15, 2013 | 48.56 | 49.00 | 48.45 | 49.00 | 15,454,686 | -0.01(-0.01%) |
Aug 14, 2013 | 49.09 | 49.20 | 48.76 | 49.01 | 12,655,345 | -0.21(-0.43%) |
Aug 13, 2013 | 48.84 | 49.37 | 48.69 | 49.22 | 17,061,722 | +0.58(+1.19%) |
Aug 12, 2013 | 48.22 | 48.76 | 48.16 | 48.64 | 9,762,406 | +0.14(+0.29%) |
Aug 09, 2013 | 48.55 | 48.71 | 48.33 | 48.50 | 10,782,374 | -0.06(-0.12%) |
Aug 08, 2013 | 48.00 | 48.77 | 47.84 | 48.56 | 17,211,298 | +0.83(+1.75%) |
Aug 07, 2013 | 47.77 | 48.19 | 47.57 | 47.73 | 12,958,560 | -0.28(-0.58%) |
Aug 06, 2013 | 48.44 | 48.52 | 47.96 | 48.00 | 10,686,537 | -0.48(-1.00%) |
Aug 05, 2013 | 47.87 | 48.59 | 47.82 | 48.49 | 18,103,862 | -0.37(-0.75%) |
Aug 02, 2013 | 47.49 | 48.86 | 47.49 | 48.85 | 26,398,494 | +1.08(+2.27%) |
Aug 01, 2013 | 47.41 | 47.92 | 47.07 | 47.77 | 15,843,559 | +0.52(+1.10%) |
Jul 31, 2013 | 47.28 | 47.54 | 47.13 | 47.25 | 16,966,540 | +0.04(+0.08%) |
Jul 30, 2013 | 47.37 | 47.71 | 47.13 | 47.21 | 0 | +0.20(+0.42%) |
Jul 29, 2013 | 47.18 | 47.50 | 46.96 | 47.02 | 0 | -0.27(-0.57%) |
Jul 26, 2013 | 46.05 | 47.43 | 45.98 | 47.29 | 0 | +0.87(+1.88%) |
Jul 25, 2013 | 46.47 | 47.17 | 46.03 | 46.42 | 33,880,776 | +1.49(+3.31%) |
Jul 24, 2013 | 46.03 | 46.08 | 44.78 | 44.93 | 27,480,570 | -0.67(-1.46%) |
Jul 23, 2013 | 45.57 | 45.93 | 45.53 | 45.60 | 12,319,320 | +0.07(+0.14%) |
Jul 22, 2013 | 45.03 | 45.53 | 45.01 | 45.53 | 17,370,092 | +0.55(+1.22%) |
Jul 19, 2013 | 44.81 | 45.06 | 44.71 | 44.98 | 19,968,676 | +0.25(+0.56%) |
Jul 18, 2013 | 45.33 | 45.39 | 44.51 | 44.73 | 32,355,394 | -1.02(-2.22%) |
Jul 17, 2013 | 45.41 | 45.84 | 45.05 | 45.75 | 17,436,330 | +0.48(+1.06%) |
Jul 16, 2013 | 45.00 | 45.29 | 44.79 | 45.27 | 18,219,344 | +0.42(+0.93%) |
Jul 15, 2013 | 44.93 | 45.13 | 44.53 | 44.85 | 20,183,778 | -0.54(-1.19%) |
Jul 12, 2013 | 44.90 | 45.39 | 44.86 | 45.39 | 0 | +0.53(+1.17%) |
Jul 11, 2013 | 44.75 | 44.92 | 44.51 | 44.86 | 18,163,720 | +0.63(+1.42%) |
Jul 10, 2013 | 43.35 | 44.39 | 43.33 | 44.23 | 25,744,598 | +0.77(+1.77%) |
Jul 09, 2013 | 44.02 | 44.16 | 43.20 | 43.47 | 33,951,040 | -0.44(-1.00%) |
Jul 08, 2013 | 44.46 | 44.60 | 43.79 | 43.91 | 24,159,112 | -0.70(-1.58%) |
Jul 05, 2013 | 44.46 | 44.62 | 44.11 | 44.61 | 0 | +0.03(+0.07%) |
Jul 03, 2013 | 44.45 | 44.89 | 44.40 | 44.58 | 0 | -0.01(-0.02%) |
Jul 02, 2013 | 44.45 | 44.82 | 44.38 | 44.59 | 0 | -0.03(-0.07%) |
Jul 01, 2013 | 45.01 | 45.09 | 44.57 | 44.62 | 0 | -0.10(-0.21%) |
Jun 28, 2013 | 44.38 | 45.11 | 44.32 | 44.71 | 18,491,152 | +0.01(+0.02%) |
Jun 27, 2013 | 45.11 | 45.21 | 44.11 | 44.70 | 19,469,008 | -0.14(-0.31%) |
Jun 26, 2013 | 45.79 | 46.05 | 44.77 | 44.84 | 30,060,506 | -0.40(-0.87%) |
Jun 25, 2013 | 44.22 | 45.65 | 44.18 | 45.24 | 28,973,232 | +1.41(+3.21%) |
Jun 24, 2013 | 43.91 | 44.07 | 43.52 | 43.83 | 24,279,554 | -0.57(-1.29%) |
Jun 21, 2013 | 44.59 | 44.68 | 44.07 | 44.40 | 34,230,820 | -0.18(-0.41%) |
Jun 20, 2013 | 44.94 | 45.27 | 44.40 | 44.59 | 19,542,304 | -0.72(-1.60%) |
Jun 19, 2013 | 45.84 | 45.96 | 45.25 | 45.31 | 15,346,568 | -0.34(-0.75%) |
Jun 18, 2013 | 45.59 | 45.91 | 45.38 | 45.65 | 15,882,895 | +0.23(+0.50%) |
Jun 17, 2013 | 45.09 | 45.63 | 45.00 | 45.43 | 18,483,666 | +0.51(+1.12%) |
Jun 14, 2013 | 45.22 | 45.33 | 44.89 | 44.92 | 0 | -0.42(-0.94%) |
Jun 13, 2013 | 44.81 | 45.46 | 44.46 | 45.35 | 15,820,355 | +0.62(+1.39%) |
Jun 12, 2013 | 45.35 | 45.35 | 44.65 | 44.73 | 19,991,892 | -0.40(-0.89%) |
Jun 11, 2013 | 44.99 | 45.41 | 44.75 | 45.13 | 16,114,817 | -0.27(-0.60%) |
Jun 10, 2013 | 45.46 | 45.52 | 45.13 | 45.40 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.04 | 46.19 | 44.95 | 45.45 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.36 | 46.71 | 45.76 | 46.09 | 0 | -0.13(-0.29%) |
Jun 05, 2013 | 46.58 | 46.58 | 45.87 | 46.22 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.42 | 46.87 | 46.25 | 46.63 | 0 | +0.35(+0.76%) |
Jun 03, 2013 | 46.38 | 46.60 | 45.88 | 46.28 | 18,269,484 | +0.07(+0.16%) |
May 31, 2013 | 46.51 | 47.00 | 46.20 | 46.20 | 17,055,094 | -0.51(-1.09%) |
May 30, 2013 | 46.68 | 47.14 | 46.60 | 46.71 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.42 | 46.80 | 46.22 | 46.66 | 18,028,998 | +0.03(+0.06%) |
May 28, 2013 | 47.05 | 47.22 | 46.60 | 46.63 | 14,993,922 | -0.14(-0.30%) |
May 24, 2013 | 46.36 | 46.84 | 46.23 | 46.77 | 0 | +0.25(+0.55%) |
May 23, 2013 | 47.01 | 47.26 | 46.31 | 46.52 | 26,316,350 | -0.96(-2.02%) |
May 22, 2013 | 47.77 | 48.15 | 47.22 | 47.48 | 18,398,690 | -0.39(-0.81%) |
May 21, 2013 | 47.80 | 48.19 | 47.75 | 47.86 | 15,427,210 | -0.25(-0.51%) |
May 20, 2013 | 48.26 | 48.47 | 48.05 | 48.11 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.20 | 48.53 | 47.72 | 48.48 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.62 | 48.18 | 47.57 | 47.78 | 15,844,153 | +0.07(+0.15%) |
May 15, 2013 | 47.55 | 47.75 | 47.34 | 47.70 | 0 | +0.53(+1.12%) |
May 13, 2013 | 46.83 | 47.36 | 46.71 | 47.18 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.59 | 47.05 | 46.59 | 47.05 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.73 | 46.95 | 46.53 | 46.66 | 13,055,140 | -0.01(-0.02%) |
May 08, 2013 | 46.51 | 46.95 | 46.51 | 46.67 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.44 | 46.74 | 46.24 | 46.56 | 13,336,139 | +0.08(+0.17%) |
May 06, 2013 | 46.45 | 46.81 | 46.39 | 46.48 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.23 | 46.47 | 45.77 | 46.41 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.23 | 45.86 | 45.08 | 45.77 | 20,804,698 | +0.71(+1.57%) |