Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 54.14 | 54.17 | 53.96 | 54.06 | 1,210,697 | -0.72(-1.31%) |
May 29, 2014 | 54.76 | 54.80 | 54.65 | 54.78 | 955,022 | +0.28(+0.51%) |
May 28, 2014 | 54.49 | 54.66 | 54.48 | 54.50 | 1,610,687 | +0.61(+1.13%) |
May 27, 2014 | 53.88 | 53.92 | 53.76 | 53.89 | 1,777,151 | -0.54(-0.98%) |
May 23, 2014 | 54.48 | 54.43 | 54.43 | 54.43 | 2,228,542 | -0.08(-0.14%) |
May 22, 2014 | 54.52 | 54.55 | 54.42 | 54.50 | 855,719 | +0.13(+0.25%) |
May 21, 2014 | 54.23 | 54.41 | 54.22 | 54.37 | 1,134,688 | +0.33(+0.62%) |
May 20, 2014 | 54.23 | 54.35 | 54.03 | 54.03 | 2,275,855 | -0.54(-1.00%) |
May 19, 2014 | 54.38 | 54.58 | 54.33 | 54.58 | 1,961,864 | +0.19(+0.35%) |
May 16, 2014 | 54.20 | 54.44 | 54.15 | 54.38 | 2,394,692 | +0.68(+1.26%) |
May 15, 2014 | 54.09 | 54.14 | 53.61 | 53.71 | 2,905,563 | -0.29(-0.54%) |
May 14, 2014 | 54.04 | 54.22 | 53.96 | 54.00 | 2,468,092 | +0.33(+0.61%) |
May 13, 2014 | 53.55 | 53.79 | 53.55 | 53.67 | 1,927,503 | +0.58(+1.09%) |
May 12, 2014 | 52.89 | 53.14 | 52.89 | 53.10 | 1,660,364 | +0.71(+1.36%) |
May 09, 2014 | 52.31 | 52.50 | 52.22 | 52.39 | 1,232,229 | -0.10(-0.19%) |
May 08, 2014 | 52.33 | 52.68 | 52.33 | 52.49 | 2,738,573 | +0.28(+0.53%) |
May 07, 2014 | 52.08 | 52.23 | 51.95 | 52.21 | 1,584,795 | -0.28(-0.53%) |
May 06, 2014 | 52.27 | 52.85 | 52.25 | 52.49 | 2,473,070 | +0.16(+0.30%) |
May 05, 2014 | 52.28 | 52.34 | 52.10 | 52.33 | 1,509,302 | -0.11(-0.21%) |
May 02, 2014 | 52.33 | 52.48 | 52.23 | 52.44 | 2,043,788 | -0.14(-0.27%) |
May 01, 2014 | 52.39 | 52.67 | 51.97 | 52.58 | 1,359,800 | +0.26(+0.50%) |
Apr 30, 2014 | 52.13 | 52.34 | 52.08 | 52.32 | 1,752,417 | -0.47(-0.89%) |
Apr 29, 2014 | 52.63 | 52.82 | 52.54 | 52.79 | 1,918,138 | +0.22(+0.41%) |
Apr 28, 2014 | 52.56 | 52.69 | 52.35 | 52.57 | 2,790,508 | +0.39(+0.75%) |
Apr 25, 2014 | 52.20 | 52.21 | 51.94 | 52.18 | 2,319,432 | -0.90(-1.70%) |
Apr 24, 2014 | 52.97 | 53.11 | 52.75 | 53.08 | 1,093,305 | +0.09(+0.17%) |
Apr 23, 2014 | 53.06 | 53.07 | 52.83 | 52.99 | 1,108,571 | -0.41(-0.78%) |
Apr 22, 2014 | 53.49 | 53.53 | 53.38 | 53.40 | 2,511,510 | +0.01(+0.01%) |
Apr 21, 2014 | 53.27 | 53.40 | 53.19 | 53.40 | 1,645,032 | +0.13(+0.24%) |
Apr 17, 2014 | 53.09 | 53.27 | 53.27 | 53.27 | 3,072,972 | -0.18(-0.34%) |
Apr 16, 2014 | 52.98 | 53.46 | 52.97 | 53.46 | 2,736,923 | +0.79(+1.49%) |
Apr 15, 2014 | 52.77 | 52.84 | 52.20 | 52.67 | 3,496,853 | -0.48(-0.90%) |
Apr 14, 2014 | 53.35 | 53.40 | 53.01 | 53.15 | 1,886,910 | +0.05(+0.09%) |
Apr 11, 2014 | 52.80 | 53.10 | 52.79 | 53.10 | 5,198,919 | +0.07(+0.13%) |
Apr 10, 2014 | 53.51 | 53.56 | 53.03 | 53.03 | 7,232,380 | -0.60(-1.12%) |
Apr 09, 2014 | 53.40 | 53.83 | 53.23 | 53.63 | 3,517,241 | +0.72(+1.36%) |
Apr 08, 2014 | 53.02 | 53.14 | 52.88 | 52.91 | 3,039,995 | +0.86(+1.66%) |
Apr 07, 2014 | 52.18 | 52.41 | 51.92 | 52.05 | 2,188,570 | -0.08(-0.14%) |
Apr 04, 2014 | 52.65 | 52.92 | 52.10 | 52.13 | 6,481,675 | -0.02(-0.03%) |
Apr 03, 2014 | 52.07 | 52.17 | 51.83 | 52.14 | 2,443,045 | +0.03(+0.06%) |
Apr 02, 2014 | 52.05 | 52.11 | 51.96 | 52.11 | 1,655,562 | +0.01(+0.02%) |
Apr 01, 2014 | 51.94 | 52.16 | 51.92 | 52.10 | 3,314,882 | +0.65(+1.27%) |
Mar 31, 2014 | 51.41 | 51.62 | 51.39 | 51.45 | 3,002,198 | +0.32(+0.62%) |
Mar 28, 2014 | 51.19 | 51.34 | 51.08 | 51.13 | 2,158,364 | +0.15(+0.30%) |
Mar 27, 2014 | 50.76 | 51.06 | 50.63 | 50.98 | 3,729,887 | +0.65(+1.30%) |
Mar 26, 2014 | 50.39 | 50.55 | 50.22 | 50.33 | 4,017,088 | +0.66(+1.33%) |
Mar 25, 2014 | 49.61 | 49.78 | 49.47 | 49.67 | 3,133,681 | +0.24(+0.49%) |
Mar 24, 2014 | 49.59 | 49.59 | 49.27 | 49.42 | 2,816,718 | +0.34(+0.70%) |
Mar 21, 2014 | 49.23 | 49.45 | 49.06 | 49.08 | 4,753,183 | +0.24(+0.50%) |
Mar 20, 2014 | 48.51 | 48.89 | 48.45 | 48.84 | 3,332,374 | -0.36(-0.73%) |
Mar 19, 2014 | 49.93 | 49.95 | 49.06 | 49.20 | 3,653,392 | -0.90(-1.80%) |
Mar 18, 2014 | 49.74 | 50.20 | 49.74 | 50.10 | 4,412,839 | +0.22(+0.44%) |
Mar 17, 2014 | 49.77 | 49.97 | 49.67 | 49.88 | 3,457,163 | +0.84(+1.72%) |
Mar 14, 2014 | 48.92 | 49.27 | 48.92 | 49.04 | 3,636,822 | -0.11(-0.22%) |
Mar 13, 2014 | 50.01 | 50.03 | 48.92 | 49.15 | 5,080,738 | -0.84(-1.69%) |
Mar 12, 2014 | 49.45 | 50.00 | 49.39 | 49.99 | 3,638,935 | -0.32(-0.63%) |
Mar 11, 2014 | 50.84 | 50.90 | 50.25 | 50.31 | 3,455,612 | -0.32(-0.63%) |
Mar 10, 2014 | 50.52 | 50.63 | 50.28 | 50.63 | 2,058,466 | -0.63(-1.22%) |
Mar 07, 2014 | 51.27 | 51.30 | 50.94 | 51.26 | 2,709,744 | -0.28(-0.55%) |
Mar 06, 2014 | 51.37 | 51.67 | 51.32 | 51.54 | 2,865,807 | +0.59(+1.15%) |
Mar 05, 2014 | 50.88 | 51.02 | 50.80 | 50.95 | 2,234,390 | -0.13(-0.26%) |
Mar 04, 2014 | 51.02 | 51.34 | 50.95 | 51.09 | 3,448,206 | +0.42(+0.83%) |
Mar 03, 2014 | 50.49 | 50.67 | 50.31 | 50.67 | 3,315,499 | -0.42(-0.82%) |
Feb 28, 2014 | 51.31 | 51.36 | 50.73 | 51.09 | 4,936,707 | -0.25(-0.49%) |
Feb 27, 2014 | 51.09 | 51.44 | 51.04 | 51.34 | 2,970,352 | +0.58(+1.14%) |
Feb 26, 2014 | 50.95 | 51.02 | 50.65 | 50.76 | 3,369,716 | +0.43(+0.85%) |
Feb 25, 2014 | 50.64 | 50.64 | 50.22 | 50.34 | 3,623,725 | -0.04(-0.08%) |
Feb 24, 2014 | 50.17 | 51.83 | 50.08 | 50.38 | 3,075,830 | +0.29(+0.58%) |
Feb 21, 2014 | 50.23 | 50.39 | 50.07 | 50.08 | 4,411,368 | +0.32(+0.64%) |
Feb 20, 2014 | 49.48 | 49.83 | 49.41 | 49.77 | 3,552,282 | -0.03(-0.07%) |
Feb 19, 2014 | 50.15 | 50.29 | 49.63 | 49.80 | 3,682,072 | -0.49(-0.98%) |
Feb 18, 2014 | 50.69 | 50.69 | 50.29 | 50.29 | 2,883,428 | -0.50(-0.99%) |
Feb 14, 2014 | 50.75 | 50.80 | 50.80 | 50.80 | 3,285,784 | +0.77(+1.54%) |
Feb 13, 2014 | 49.42 | 50.10 | 49.42 | 50.03 | 2,429,629 | -0.20(-0.40%) |
Feb 12, 2014 | 50.35 | 50.52 | 50.18 | 50.23 | 2,769,013 | +0.14(+0.28%) |
Feb 11, 2014 | 49.68 | 50.28 | 49.62 | 50.08 | 4,659,446 | +0.77(+1.56%) |
Feb 10, 2014 | 49.47 | 49.47 | 49.16 | 49.32 | 2,332,227 | -0.22(-0.44%) |
Feb 07, 2014 | 49.51 | 49.69 | 49.30 | 49.53 | 5,230,541 | +0.25(+0.51%) |
Feb 06, 2014 | 48.89 | 49.37 | 48.88 | 49.28 | 3,280,645 | +0.74(+1.53%) |
Feb 05, 2014 | 48.26 | 48.65 | 48.16 | 48.54 | 4,060,682 | +0.10(+0.21%) |
Feb 04, 2014 | 48.41 | 48.68 | 48.22 | 48.44 | 5,185,708 | +0.37(+0.77%) |
Feb 03, 2014 | 48.76 | 48.80 | 47.90 | 48.07 | 7,143,104 | -1.31(-2.66%) |
Jan 31, 2014 | 48.83 | 49.42 | 48.58 | 49.38 | 4,979,930 | +0.09(+0.19%) |
Jan 30, 2014 | 49.42 | 49.66 | 49.21 | 49.29 | 4,035,189 | +0.34(+0.70%) |
Jan 29, 2014 | 49.29 | 49.43 | 48.69 | 48.95 | 8,276,220 | -0.17(-0.34%) |
Jan 28, 2014 | 49.03 | 49.26 | 48.99 | 49.11 | 4,817,414 | +0.49(+1.00%) |
Jan 27, 2014 | 48.63 | 48.93 | 48.28 | 48.63 | 5,825,504 | +0.42(+0.87%) |
Jan 24, 2014 | 49.16 | 49.16 | 48.19 | 48.21 | 8,231,076 | -1.43(-2.88%) |
Jan 23, 2014 | 49.83 | 49.93 | 49.31 | 49.64 | 5,555,046 | -1.22(-2.40%) |
Jan 22, 2014 | 50.77 | 50.91 | 50.63 | 50.86 | 2,549,615 | +0.27(+0.53%) |
Jan 21, 2014 | 50.85 | 50.97 | 50.48 | 50.60 | 4,719,047 | +0.08(+0.17%) |
Jan 17, 2014 | 50.43 | 50.51 | 50.51 | 50.51 | 4,469,159 | -0.30(-0.59%) |
Jan 16, 2014 | 50.77 | 50.92 | 50.67 | 50.81 | 2,831,111 | -0.03(-0.05%) |
Jan 15, 2014 | 50.93 | 50.87 | 50.69 | 50.84 | 1,876,101 | -0.09(-0.18%) |
Jan 14, 2014 | 50.80 | 51.12 | 50.61 | 50.93 | 2,875,234 | +0.32(+0.63%) |
Jan 13, 2014 | 51.10 | 51.14 | 50.42 | 50.61 | 3,224,431 | -0.11(-0.21%) |
Jan 10, 2014 | 50.49 | 50.97 | 50.46 | 50.72 | 5,599,893 | +0.10(+0.20%) |
Jan 09, 2014 | 50.76 | 50.76 | 50.29 | 50.62 | 3,223,460 | -0.18(-0.35%) |
Jan 08, 2014 | 50.90 | 50.94 | 50.65 | 50.80 | 3,816,135 | -0.23(-0.44%) |
Jan 07, 2014 | 51.01 | 51.16 | 50.91 | 51.02 | 2,375,662 | +0.19(+0.38%) |
Jan 06, 2014 | 50.82 | 50.92 | 50.67 | 50.83 | 4,888,961 | -0.41(-0.80%) |
Jan 03, 2014 | 51.31 | 51.45 | 51.00 | 51.24 | 3,401,146 | -0.32(-0.62%) |
Jan 02, 2014 | 52.20 | 52.24 | 51.38 | 51.56 | 6,762,576 | -2.53(-4.69%) |
Dec 31, 2013 | 53.71 | 54.09 | 54.09 | 54.09 | 3,514,616 | +0.65(+1.22%) |
Dec 30, 2013 | 53.25 | 53.49 | 53.20 | 53.44 | 2,396,291 | +0.13(+0.24%) |
Dec 27, 2013 | 53.13 | 53.38 | 53.01 | 53.31 | 2,386,741 | +1.23(+2.36%) |
Dec 26, 2013 | 52.37 | 52.40 | 52.07 | 52.08 | 1,004,564 | -0.32(-0.61%) |
Dec 24, 2013 | 52.33 | 52.49 | 52.33 | 52.40 | 821,319 | +0.06(+0.11%) |
Dec 23, 2013 | 52.24 | 52.44 | 52.16 | 52.34 | 1,991,026 | +0.58(+1.11%) |
Dec 20, 2013 | 51.79 | 52.04 | 51.74 | 51.77 | 3,890,930 | +0.01(+0.02%) |
Dec 19, 2013 | 51.59 | 51.85 | 51.27 | 51.76 | 4,941,518 | -0.92(-1.75%) |
Dec 18, 2013 | 51.95 | 52.90 | 51.55 | 52.68 | 6,717,429 | +1.01(+1.96%) |
Dec 17, 2013 | 51.84 | 51.85 | 51.58 | 51.67 | 3,766,187 | -0.40(-0.78%) |
Dec 16, 2013 | 51.85 | 52.10 | 51.75 | 52.07 | 4,182,178 | +0.68(+1.33%) |
Dec 13, 2013 | 51.42 | 51.49 | 51.18 | 51.39 | 1,947,951 | +0.16(+0.32%) |
Dec 12, 2013 | 51.47 | 51.47 | 51.21 | 51.22 | 2,919,060 | -0.17(-0.34%) |
Dec 11, 2013 | 51.95 | 52.00 | 51.29 | 51.40 | 5,097,568 | -1.07(-2.04%) |
Dec 10, 2013 | 52.34 | 52.49 | 52.24 | 52.47 | 1,790,321 | -0.19(-0.36%) |
Dec 09, 2013 | 52.78 | 52.90 | 52.62 | 52.66 | 2,052,832 | +0.30(+0.57%) |
Dec 06, 2013 | 52.21 | 52.58 | 52.15 | 52.36 | 3,696,341 | +0.87(+1.70%) |
Dec 05, 2013 | 51.53 | 51.72 | 51.40 | 51.49 | 2,128,614 | -0.21(-0.40%) |
Dec 04, 2013 | 51.44 | 51.81 | 51.32 | 51.69 | 3,671,333 | -0.47(-0.90%) |
Dec 03, 2013 | 52.15 | 52.68 | 51.87 | 52.16 | 3,458,694 | -0.52(-0.99%) |
Dec 02, 2013 | 53.23 | 53.32 | 52.52 | 52.68 | 3,582,114 | -0.93(-1.74%) |
Nov 29, 2013 | 53.58 | 53.75 | 53.47 | 53.61 | 1,834,692 | +0.61(+1.15%) |
Nov 27, 2013 | 52.94 | 53.05 | 52.82 | 53.00 | 2,621,891 | +0.40(+0.75%) |
Nov 26, 2013 | 52.57 | 52.81 | 52.51 | 52.61 | 3,383,985 | +0.50(+0.97%) |
Nov 25, 2013 | 52.72 | 52.75 | 52.07 | 52.10 | 2,824,843 | -0.19(-0.36%) |
Nov 22, 2013 | 52.18 | 52.48 | 52.06 | 52.29 | 2,978,541 | +0.14(+0.27%) |
Nov 21, 2013 | 51.96 | 52.27 | 51.88 | 52.15 | 2,202,475 | -0.33(-0.63%) |
Nov 20, 2013 | 53.17 | 53.19 | 52.43 | 52.48 | 2,299,959 | -0.68(-1.27%) |
Nov 19, 2013 | 53.26 | 53.53 | 53.16 | 53.16 | 2,595,278 | +0.32(+0.61%) |
Nov 18, 2013 | 53.11 | 53.17 | 52.81 | 52.84 | 2,088,280 | +0.23(+0.44%) |
Nov 15, 2013 | 52.35 | 52.74 | 52.21 | 52.61 | 4,641,809 | +1.35(+2.64%) |
Nov 14, 2013 | 50.83 | 51.30 | 50.69 | 51.26 | 2,902,777 | +0.36(+0.71%) |
Nov 13, 2013 | 50.33 | 50.93 | 50.33 | 50.89 | 4,027,249 | -0.40(-0.77%) |
Nov 12, 2013 | 51.40 | 51.55 | 51.12 | 51.29 | 4,014,873 | +0.21(+0.40%) |
Nov 11, 2013 | 51.17 | 51.26 | 51.03 | 51.08 | 1,907,332 | -0.45(-0.88%) |
Nov 08, 2013 | 51.28 | 51.58 | 51.07 | 51.54 | 3,298,940 | +0.09(+0.18%) |
Nov 07, 2013 | 52.11 | 52.28 | 51.31 | 51.44 | 4,384,707 | -1.07(-2.04%) |
Nov 06, 2013 | 52.62 | 52.64 | 52.45 | 52.52 | 1,803,461 | +0.30(+0.57%) |
Nov 05, 2013 | 52.48 | 52.48 | 52.10 | 52.22 | 3,117,457 | -0.68(-1.28%) |
Nov 04, 2013 | 52.75 | 52.90 | 52.55 | 52.90 | 2,313,922 | -0.16(-0.30%) |
Nov 01, 2013 | 53.13 | 53.13 | 52.74 | 53.05 | 4,384,184 | +0.37(+0.70%) |
Oct 31, 2013 | 53.15 | 53.18 | 52.67 | 52.68 | 3,576,015 | -0.96(-1.78%) |
Oct 30, 2013 | 53.99 | 54.07 | 53.51 | 53.64 | 2,495,576 | -0.16(-0.29%) |
Oct 29, 2013 | 53.79 | 53.88 | 53.74 | 53.79 | 2,955,948 | +0.29(+0.54%) |
Oct 28, 2013 | 53.53 | 53.63 | 53.44 | 53.51 | 1,479,785 | +0.37(+0.70%) |
Oct 25, 2013 | 52.90 | 53.19 | 52.90 | 53.13 | 1,584,736 | -0.18(-0.34%) |
Oct 24, 2013 | 53.29 | 53.37 | 53.13 | 53.32 | 4,822,630 | +0.16(+0.31%) |
Oct 23, 2013 | 53.24 | 53.31 | 53.07 | 53.15 | 4,428,425 | -1.00(-1.84%) |
Oct 22, 2013 | 54.17 | 54.47 | 54.13 | 54.15 | 2,922,941 | +0.32(+0.60%) |
Oct 21, 2013 | 53.86 | 53.93 | 53.75 | 53.83 | 2,423,198 | -0.19(-0.35%) |
Oct 18, 2013 | 54.03 | 54.12 | 53.84 | 54.02 | 2,382,190 | +0.20(+0.37%) |
Oct 17, 2013 | 53.42 | 53.89 | 53.42 | 53.82 | 2,093,543 | +0.49(+0.91%) |
Oct 16, 2013 | 53.16 | 53.50 | 53.13 | 53.33 | 3,975,112 | +0.47(+0.89%) |
Oct 15, 2013 | 53.15 | 53.22 | 52.86 | 52.86 | 2,977,994 | +0.04(+0.08%) |
Oct 14, 2013 | 52.34 | 52.93 | 52.34 | 52.82 | 1,702,740 | +0.16(+0.31%) |
Oct 11, 2013 | 52.50 | 52.85 | 52.47 | 52.66 | 2,522,422 | +0.35(+0.68%) |
Oct 10, 2013 | 51.83 | 52.35 | 51.76 | 52.30 | 6,364,118 | +0.98(+1.91%) |
Oct 09, 2013 | 51.24 | 51.60 | 50.97 | 51.32 | 3,087,168 | +0.20(+0.39%) |
Oct 08, 2013 | 51.50 | 51.63 | 51.07 | 51.12 | 3,720,064 | -0.13(-0.26%) |
Oct 07, 2013 | 51.13 | 51.40 | 51.10 | 51.26 | 1,633,396 | -0.29(-0.56%) |
Oct 04, 2013 | 51.26 | 51.60 | 51.23 | 51.54 | 2,172,027 | +0.13(+0.26%) |
Oct 03, 2013 | 51.83 | 51.96 | 51.04 | 51.41 | 3,052,652 | -0.11(-0.21%) |
Oct 02, 2013 | 51.16 | 51.53 | 51.13 | 51.52 | 2,801,151 | +0.07(+0.14%) |
Oct 01, 2013 | 51.10 | 51.51 | 51.04 | 51.44 | 3,281,875 | +0.74(+1.46%) |
Sep 30, 2013 | 50.82 | 50.93 | 50.62 | 50.70 | 3,148,979 | -0.57(-1.11%) |
Sep 27, 2013 | 51.43 | 51.51 | 51.18 | 51.27 | 2,531,384 | -0.20(-0.38%) |
Sep 26, 2013 | 51.38 | 51.60 | 51.38 | 51.47 | 1,986,387 | +0.55(+1.08%) |
Sep 25, 2013 | 51.07 | 51.16 | 50.84 | 50.92 | 2,499,886 | -0.54(-1.06%) |
Sep 24, 2013 | 51.54 | 51.69 | 51.39 | 51.46 | 2,947,712 | -0.02(-0.05%) |
Sep 23, 2013 | 51.43 | 51.60 | 51.30 | 51.49 | 4,367,733 | -0.19(-0.37%) |
Sep 20, 2013 | 52.58 | 52.58 | 51.66 | 51.68 | 3,901,327 | -1.06(-2.02%) |
Sep 19, 2013 | 52.70 | 52.85 | 52.18 | 52.74 | 5,307,015 | -0.25(-0.47%) |
Sep 18, 2013 | 51.10 | 53.18 | 50.83 | 52.99 | 7,023,191 | +2.08(+4.09%) |
Sep 17, 2013 | 51.04 | 51.11 | 50.76 | 50.91 | 6,403,156 | -0.23(-0.45%) |
Sep 16, 2013 | 51.27 | 51.32 | 51.04 | 51.14 | 2,926,691 | +0.48(+0.94%) |
Sep 13, 2013 | 50.58 | 50.74 | 50.46 | 50.66 | 3,519,476 | +0.06(+0.11%) |
Sep 12, 2013 | 50.81 | 50.83 | 50.56 | 50.60 | 3,119,821 | -0.49(-0.95%) |
Sep 11, 2013 | 50.97 | 51.15 | 50.82 | 51.09 | 2,564,475 | +0.26(+0.52%) |
Sep 10, 2013 | 50.83 | 50.96 | 50.66 | 50.83 | 3,448,298 | +0.42(+0.83%) |
Sep 09, 2013 | 50.12 | 50.57 | 50.03 | 50.41 | 2,613,966 | +0.61(+1.23%) |
Sep 06, 2013 | 49.49 | 49.89 | 49.25 | 49.80 | 5,645,819 | +0.86(+1.75%) |
Sep 05, 2013 | 48.91 | 49.10 | 48.77 | 48.94 | 3,305,361 | +0.18(+0.37%) |
Sep 04, 2013 | 48.20 | 48.81 | 48.18 | 48.76 | 2,453,355 | +1.12(+2.35%) |
Sep 03, 2013 | 48.06 | 48.09 | 47.58 | 47.64 | 5,087,500 | +0.45(+0.96%) |
Aug 30, 2013 | 47.35 | 47.36 | 47.02 | 47.18 | 2,565,393 | +0.14(+0.30%) |
Aug 29, 2013 | 46.84 | 47.33 | 46.84 | 47.04 | 2,890,552 | +0.96(+2.08%) |
Aug 28, 2013 | 45.84 | 46.30 | 45.71 | 46.09 | 2,529,667 | +0.67(+1.47%) |
Aug 27, 2013 | 45.64 | 45.76 | 45.38 | 45.42 | 1,917,265 | -0.55(-1.20%) |
Aug 26, 2013 | 46.16 | 46.30 | 45.90 | 45.97 | 1,088,442 | +0.12(+0.25%) |
Aug 23, 2013 | 45.68 | 45.94 | 45.57 | 45.86 | 2,314,494 | +0.65(+1.44%) |
Aug 22, 2013 | 45.04 | 45.30 | 45.04 | 45.20 | 2,188,589 | +0.34(+0.75%) |
Aug 21, 2013 | 45.16 | 45.32 | 44.80 | 44.87 | 3,271,979 | -1.16(-2.53%) |
Aug 20, 2013 | 45.80 | 46.12 | 45.77 | 46.03 | 1,484,577 | -0.26(-0.55%) |
Aug 19, 2013 | 46.61 | 46.68 | 46.24 | 46.28 | 1,417,221 | -0.31(-0.65%) |
Aug 16, 2013 | 46.75 | 46.94 | 46.55 | 46.59 | 2,110,025 | +0.31(+0.68%) |
Aug 15, 2013 | 46.14 | 46.46 | 45.71 | 46.28 | 5,619,525 | -0.35(-0.76%) |
Aug 14, 2013 | 46.80 | 46.80 | 46.61 | 46.63 | 2,079,425 | +0.21(+0.44%) |
Aug 13, 2013 | 46.32 | 46.59 | 46.15 | 46.42 | 3,287,859 | +0.61(+1.33%) |
Aug 12, 2013 | 45.63 | 45.89 | 45.60 | 45.81 | 1,364,631 | +0.17(+0.38%) |
Aug 09, 2013 | 45.82 | 45.90 | 45.57 | 45.64 | 1,291,738 | -0.26(-0.56%) |
Aug 08, 2013 | 45.86 | 46.04 | 45.57 | 45.90 | 2,347,486 | +0.42(+0.92%) |
Aug 07, 2013 | 45.48 | 45.59 | 45.30 | 45.48 | 1,657,826 | -0.63(-1.36%) |
Aug 06, 2013 | 46.15 | 46.17 | 45.88 | 46.10 | 1,460,464 | -0.37(-0.80%) |
Aug 05, 2013 | 46.58 | 46.60 | 46.34 | 46.47 | 1,189,047 | -0.15(-0.32%) |
Aug 02, 2013 | 46.42 | 46.77 | 46.42 | 46.62 | 2,008,316 | +0.09(+0.19%) |
Aug 01, 2013 | 46.32 | 46.63 | 46.23 | 46.53 | 3,636,693 | +0.50(+1.09%) |
Jul 31, 2013 | 45.94 | 46.47 | 45.76 | 46.03 | 3,095,021 | -0.21(-0.46%) |
Jul 30, 2013 | 46.39 | 46.42 | 46.17 | 46.24 | 1,189,496 | +0.16(+0.36%) |
Jul 29, 2013 | 46.09 | 46.24 | 46.00 | 46.08 | 2,910,553 | -0.45(-0.97%) |
Jul 26, 2013 | 46.19 | 46.57 | 46.07 | 46.53 | 2,066,201 | +0.33(+0.71%) |
Jul 25, 2013 | 45.90 | 46.37 | 45.88 | 46.20 | 3,546,780 | +0.45(+0.97%) |
Jul 24, 2013 | 46.29 | 46.32 | 45.65 | 45.76 | 4,058,466 | -0.14(-0.31%) |
Jul 23, 2013 | 45.99 | 46.14 | 45.87 | 45.90 | 1,727,645 | +0.37(+0.81%) |
Jul 22, 2013 | 45.30 | 45.58 | 45.20 | 45.53 | 2,013,246 | +0.26(+0.56%) |
Jul 19, 2013 | 45.19 | 45.29 | 45.03 | 45.27 | 1,708,253 | +0.11(+0.24%) |
Jul 18, 2013 | 45.18 | 45.32 | 45.05 | 45.16 | 1,445,039 | -0.43(-0.94%) |
Jul 17, 2013 | 45.66 | 45.76 | 45.51 | 45.59 | 1,474,893 | +0.40(+0.89%) |
Jul 16, 2013 | 45.22 | 45.25 | 44.96 | 45.19 | 1,882,098 | -0.12(-0.25%) |
Jul 15, 2013 | 45.30 | 45.43 | 45.14 | 45.30 | 2,499,976 | +0.37(+0.83%) |
Jul 12, 2013 | 44.95 | 45.01 | 44.71 | 44.93 | 2,409,395 | -0.54(-1.18%) |
Jul 11, 2013 | 45.01 | 45.51 | 44.73 | 45.47 | 5,337,814 | +2.33(+5.41%) |
Jul 10, 2013 | 43.19 | 43.43 | 43.03 | 43.13 | 2,580,221 | -0.12(-0.29%) |
Jul 09, 2013 | 43.24 | 43.45 | 42.96 | 43.26 | 2,499,977 | +0.52(+1.22%) |
Jul 08, 2013 | 42.54 | 42.85 | 42.54 | 42.74 | 2,186,261 | +0.11(+0.25%) |
Jul 05, 2013 | 42.93 | 43.13 | 42.35 | 42.63 | 2,888,222 | -0.59(-1.35%) |
Jul 03, 2013 | 42.94 | 43.37 | 42.87 | 43.22 | 2,014,550 | -0.48(-1.09%) |
Jul 02, 2013 | 44.04 | 44.26 | 43.44 | 43.70 | 2,721,733 | -0.65(-1.47%) |
Jul 01, 2013 | 44.48 | 44.68 | 44.32 | 44.35 | 2,537,328 | +0.49(+1.11%) |
Jun 28, 2013 | 43.55 | 44.02 | 43.30 | 43.86 | 2,870,561 | +0.33(+0.76%) |
Jun 27, 2013 | 43.22 | 43.61 | 43.22 | 43.53 | 3,666,880 | +1.48(+3.53%) |
Jun 26, 2013 | 41.98 | 42.23 | 41.79 | 42.05 | 3,792,483 | -0.05(-0.12%) |
Jun 25, 2013 | 42.23 | 42.38 | 41.74 | 42.10 | 4,884,946 | +0.75(+1.81%) |
Jun 24, 2013 | 41.33 | 41.68 | 40.86 | 41.35 | 4,180,300 | -0.95(-2.24%) |
Jun 21, 2013 | 42.29 | 42.41 | 41.82 | 42.29 | 3,338,931 | -0.04(-0.10%) |
Jun 20, 2013 | 42.55 | 42.76 | 41.77 | 42.33 | 7,593,413 | -1.68(-3.82%) |
Jun 19, 2013 | 45.02 | 45.03 | 43.98 | 44.02 | 3,141,607 | -1.16(-2.57%) |
Jun 18, 2013 | 45.06 | 45.31 | 44.89 | 45.18 | 1,686,177 | +0.25(+0.55%) |
Jun 17, 2013 | 44.96 | 45.14 | 44.71 | 44.93 | 1,718,890 | +0.26(+0.59%) |
Jun 14, 2013 | 45.01 | 45.14 | 44.49 | 44.67 | 2,449,963 | -0.63(-1.38%) |
Jun 13, 2013 | 44.81 | 45.38 | 44.64 | 45.29 | 3,236,470 | +0.22(+0.49%) |
Jun 12, 2013 | 45.56 | 45.65 | 44.99 | 45.07 | 2,231,725 | -0.37(-0.82%) |
Jun 11, 2013 | 45.34 | 45.77 | 45.20 | 45.44 | 5,052,727 | -0.62(-1.34%) |
Jun 10, 2013 | 46.37 | 46.37 | 45.99 | 46.06 | 2,110,849 | -0.53(-1.13%) |
Jun 07, 2013 | 46.45 | 46.61 | 46.23 | 46.59 | 2,729,231 | -0.71(-1.50%) |
Jun 06, 2013 | 47.14 | 47.33 | 46.82 | 47.30 | 4,291,586 | +0.21(+0.44%) |
Jun 05, 2013 | 47.55 | 47.59 | 47.08 | 47.09 | 2,292,586 | -0.82(-1.70%) |
Jun 04, 2013 | 48.11 | 48.39 | 47.75 | 47.91 | 2,708,003 | -0.57(-1.17%) |