Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 48.80 | 48.99 | 48.40 | 48.82 | 12,143,309 | +0.28(+0.58%) |
Mar 28, 2014 | 48.38 | 48.70 | 48.31 | 48.54 | 11,540,873 | +0.32(+0.66%) |
Mar 27, 2014 | 47.98 | 48.27 | 47.80 | 48.22 | 11,488,249 | +0.23(+0.48%) |
Mar 26, 2014 | 48.42 | 48.60 | 47.97 | 47.99 | 14,521,899 | -0.54(-1.11%) |
Mar 25, 2014 | 48.49 | 48.58 | 48.19 | 48.53 | 14,251,097 | +0.35(+0.73%) |
Mar 24, 2014 | 48.85 | 48.85 | 47.91 | 48.18 | 15,290,824 | -0.29(-0.59%) |
Mar 21, 2014 | 48.20 | 48.61 | 48.16 | 48.47 | 26,533,944 | +0.39(+0.82%) |
Mar 20, 2014 | 47.90 | 48.10 | 47.54 | 48.07 | 21,995,870 | +0.06(+0.13%) |
Mar 19, 2014 | 48.89 | 49.11 | 47.81 | 48.01 | 22,874,446 | -0.86(-1.77%) |
Mar 18, 2014 | 48.69 | 48.93 | 48.56 | 48.87 | 14,949,647 | +0.21(+0.44%) |
Mar 17, 2014 | 48.85 | 48.99 | 48.57 | 48.66 | 12,646,335 | +0.08(+0.16%) |
Mar 14, 2014 | 48.44 | 48.84 | 48.40 | 48.58 | 11,997,564 | +0.01(+0.03%) |
Mar 13, 2014 | 48.79 | 48.85 | 48.44 | 48.57 | 13,155,541 | -0.16(-0.32%) |
Mar 12, 2014 | 48.42 | 48.75 | 48.42 | 48.72 | 9,657,358 | +0.11(+0.22%) |
Mar 11, 2014 | 48.39 | 48.73 | 48.35 | 48.62 | 14,387,986 | +0.26(+0.55%) |
Mar 10, 2014 | 48.45 | 48.60 | 48.14 | 48.35 | 16,467,905 | -0.18(-0.37%) |
Mar 07, 2014 | 48.83 | 48.97 | 48.32 | 48.53 | 20,392,766 | -0.56(-1.13%) |
Mar 06, 2014 | 49.27 | 49.30 | 48.91 | 49.09 | 12,221,231 | -0.24(-0.48%) |
Mar 05, 2014 | 49.39 | 49.45 | 48.93 | 49.32 | 17,792,072 | -0.06(-0.13%) |
Mar 04, 2014 | 49.04 | 49.44 | 49.04 | 49.39 | 21,181,326 | +0.60(+1.23%) |
Mar 03, 2014 | 48.47 | 48.83 | 48.38 | 48.79 | 16,148,007 | +0.04(+0.07%) |
Feb 28, 2014 | 48.66 | 48.99 | 48.40 | 48.75 | 20,488,122 | +0.32(+0.66%) |
Feb 27, 2014 | 48.43 | 48.69 | 48.22 | 48.43 | 7,897,351 | -0.05(-0.10%) |
Feb 26, 2014 | 48.40 | 48.69 | 48.35 | 48.48 | 14,391,016 | +0.14(+0.28%) |
Feb 25, 2014 | 48.34 | 48.60 | 48.22 | 48.35 | 8,539,768 | +0.02(+0.04%) |
Feb 24, 2014 | 48.39 | 48.75 | 48.25 | 48.32 | 15,697,733 | +0.08(+0.16%) |
Feb 21, 2014 | 48.27 | 48.42 | 47.93 | 48.25 | 11,775,920 | +0.08(+0.16%) |
Feb 20, 2014 | 48.19 | 48.57 | 47.97 | 48.17 | 10,527,743 | -0.09(-0.18%) |
Feb 19, 2014 | 48.15 | 48.67 | 48.11 | 48.25 | 19,258,882 | -0.01(-0.03%) |
Feb 18, 2014 | 48.09 | 48.29 | 47.79 | 48.27 | 17,343,928 | +0.29(+0.59%) |
Feb 14, 2014 | 47.79 | 47.98 | 47.98 | 47.98 | 9,749,105 | +0.19(+0.40%) |
Feb 13, 2014 | 47.55 | 48.05 | 47.35 | 47.79 | 14,697,328 | +0.19(+0.39%) |
Feb 12, 2014 | 47.72 | 47.72 | 47.40 | 47.60 | 8,914,413 | +0.03(+0.06%) |
Feb 11, 2014 | 47.50 | 47.78 | 47.28 | 47.57 | 18,577,516 | +0.16(+0.35%) |
Feb 10, 2014 | 47.05 | 47.52 | 46.85 | 47.41 | 17,681,066 | +0.43(+0.91%) |
Feb 07, 2014 | 46.88 | 47.05 | 46.64 | 46.98 | 15,304,317 | +0.31(+0.67%) |
Feb 06, 2014 | 46.42 | 46.70 | 46.41 | 46.67 | 14,752,538 | +0.34(+0.74%) |
Feb 05, 2014 | 46.15 | 46.39 | 46.06 | 46.33 | 17,203,098 | -0.01(-0.03%) |
Feb 04, 2014 | 45.96 | 46.42 | 45.74 | 46.34 | 22,614,144 | +0.48(+1.04%) |
Feb 03, 2014 | 46.57 | 46.61 | 45.69 | 45.86 | 22,464,922 | -0.68(-1.46%) |
Jan 31, 2014 | 46.06 | 46.79 | 45.83 | 46.54 | 17,115,154 | +0.14(+0.31%) |
Jan 30, 2014 | 46.00 | 46.55 | 46.00 | 46.40 | 13,156,505 | +0.56(+1.21%) |
Jan 29, 2014 | 45.78 | 46.05 | 45.59 | 45.84 | 12,933,613 | -0.21(-0.46%) |
Jan 28, 2014 | 45.68 | 46.13 | 45.66 | 46.06 | 10,834,354 | +0.46(+1.02%) |
Jan 27, 2014 | 45.93 | 46.17 | 45.41 | 45.59 | 14,918,814 | -0.28(-0.61%) |
Jan 24, 2014 | 46.41 | 46.41 | 45.81 | 45.87 | 18,355,506 | -0.68(-1.47%) |
Jan 23, 2014 | 46.45 | 46.64 | 46.02 | 46.55 | 14,632,984 | -0.02(-0.05%) |
Jan 22, 2014 | 46.53 | 46.80 | 46.46 | 46.58 | 11,448,000 | +0.12(+0.26%) |
Jan 21, 2014 | 46.29 | 46.62 | 46.18 | 46.45 | 13,656,657 | +0.32(+0.70%) |
Jan 17, 2014 | 46.35 | 46.13 | 46.13 | 46.13 | 11,971,980 | -0.15(-0.32%) |
Jan 16, 2014 | 46.13 | 46.33 | 46.13 | 46.28 | 15,755,352 | +0.11(+0.23%) |
Jan 15, 2014 | 45.96 | 46.33 | 45.96 | 46.18 | 10,671,550 | +0.21(+0.47%) |
Jan 14, 2014 | 45.68 | 46.09 | 45.65 | 45.96 | 7,457,790 | +0.29(+0.62%) |
Jan 13, 2014 | 46.01 | 46.01 | 45.54 | 45.68 | 11,563,979 | -0.30(-0.65%) |
Jan 10, 2014 | 45.86 | 46.15 | 45.66 | 45.98 | 18,298,644 | +0.54(+1.19%) |
Jan 09, 2014 | 45.59 | 45.59 | 45.08 | 45.44 | 11,234,145 | -0.02(-0.05%) |
Jan 08, 2014 | 45.39 | 45.60 | 45.13 | 45.46 | 12,756,566 | -0.07(-0.16%) |
Jan 07, 2014 | 45.57 | 45.73 | 45.24 | 45.53 | 13,565,900 | +0.16(+0.35%) |
Jan 06, 2014 | 45.28 | 45.56 | 45.13 | 45.37 | 9,965,396 | +0.19(+0.41%) |
Jan 03, 2014 | 44.90 | 45.36 | 44.88 | 45.19 | 8,928,534 | +0.26(+0.59%) |
Jan 02, 2014 | 45.03 | 45.09 | 44.65 | 44.92 | 14,454,218 | -0.07(-0.16%) |
Dec 31, 2013 | 45.14 | 44.99 | 44.99 | 44.99 | 9,487,772 | -0.14(-0.32%) |
Dec 30, 2013 | 45.09 | 45.24 | 45.01 | 45.14 | 5,526,371 | +0.04(+0.08%) |
Dec 27, 2013 | 45.09 | 45.10 | 44.74 | 45.10 | 16,191,953 | +0.06(+0.13%) |
Dec 26, 2013 | 45.17 | 45.32 | 44.87 | 45.04 | 6,453,583 | +0.05(+0.11%) |
Dec 24, 2013 | 44.97 | 45.08 | 44.85 | 44.99 | 5,105,431 | +0.08(+0.17%) |
Dec 23, 2013 | 45.14 | 45.19 | 44.87 | 44.91 | 11,492,878 | +0.06(+0.14%) |
Dec 20, 2013 | 44.55 | 44.87 | 44.45 | 44.85 | 20,519,734 | +0.35(+0.78%) |
Dec 19, 2013 | 44.96 | 45.01 | 44.29 | 44.50 | 17,808,682 | -0.55(-1.22%) |
Dec 18, 2013 | 44.31 | 45.16 | 43.83 | 45.06 | 29,556,846 | +0.78(+1.76%) |
Dec 17, 2013 | 44.07 | 44.40 | 43.91 | 44.28 | 10,493,267 | +0.23(+0.53%) |
Dec 16, 2013 | 44.27 | 44.27 | 43.90 | 44.05 | 9,578,876 | +0.05(+0.11%) |
Dec 13, 2013 | 44.02 | 44.50 | 43.89 | 44.00 | 8,424,126 | +0.18(+0.40%) |
Dec 12, 2013 | 44.09 | 44.17 | 43.74 | 43.82 | 11,332,079 | -0.30(-0.67%) |
Dec 11, 2013 | 45.09 | 45.09 | 44.05 | 44.12 | 19,391,016 | -0.98(-2.16%) |
Dec 10, 2013 | 45.13 | 45.31 | 45.06 | 45.09 | 9,608,400 | +0.00(+0.00%) |
Dec 09, 2013 | 44.84 | 45.14 | 44.66 | 45.09 | 13,722,307 | +0.29(+0.65%) |
Dec 06, 2013 | 44.85 | 44.90 | 44.57 | 44.80 | 14,052,135 | +0.35(+0.78%) |
Dec 05, 2013 | 44.29 | 44.56 | 44.05 | 44.46 | 16,393,806 | +0.05(+0.11%) |
Dec 04, 2013 | 43.81 | 44.68 | 43.77 | 44.41 | 21,546,068 | +0.10(+0.22%) |
Dec 03, 2013 | 44.26 | 44.45 | 44.18 | 44.31 | 10,057,075 | -0.05(-0.11%) |
Dec 02, 2013 | 44.51 | 44.73 | 44.21 | 44.36 | 12,917,871 | -0.23(-0.52%) |
Nov 29, 2013 | 45.01 | 45.12 | 44.55 | 44.59 | 7,021,484 | -0.42(-0.93%) |
Nov 27, 2013 | 44.74 | 45.07 | 44.53 | 45.01 | 7,366,175 | +0.46(+1.03%) |
Nov 26, 2013 | 44.80 | 44.80 | 44.53 | 44.55 | 8,883,211 | -0.13(-0.28%) |
Nov 25, 2013 | 44.87 | 44.99 | 44.65 | 44.67 | 8,241,450 | -0.19(-0.43%) |
Nov 22, 2013 | 45.12 | 45.12 | 44.65 | 44.87 | 8,137,768 | -0.13(-0.30%) |
Nov 21, 2013 | 44.81 | 45.10 | 44.62 | 45.00 | 10,489,601 | +0.24(+0.54%) |
Nov 20, 2013 | 45.20 | 45.65 | 44.58 | 44.76 | 14,258,518 | -0.40(-0.88%) |
Nov 19, 2013 | 45.52 | 45.52 | 45.04 | 45.15 | 12,101,954 | -0.35(-0.76%) |
Nov 18, 2013 | 45.97 | 45.97 | 45.48 | 45.50 | 8,885,574 | -0.32(-0.69%) |
Nov 15, 2013 | 45.80 | 45.93 | 45.61 | 45.82 | 16,556,414 | +0.11(+0.25%) |
Nov 14, 2013 | 45.68 | 46.00 | 45.44 | 45.71 | 11,205,142 | +0.36(+0.79%) |
Nov 13, 2013 | 44.85 | 45.35 | 44.81 | 45.35 | 9,771,027 | +0.32(+0.71%) |
Nov 12, 2013 | 45.15 | 45.15 | 44.70 | 45.03 | 14,646,186 | -0.16(-0.34%) |
Nov 11, 2013 | 45.30 | 45.49 | 45.13 | 45.18 | 8,715,160 | -0.04(-0.08%) |
Nov 08, 2013 | 45.39 | 45.51 | 44.61 | 45.22 | 24,693,736 | -0.61(-1.34%) |
Nov 07, 2013 | 46.49 | 46.53 | 45.73 | 45.83 | 13,825,151 | -0.57(-1.22%) |
Nov 06, 2013 | 46.65 | 46.77 | 46.32 | 46.40 | 6,922,883 | -0.01(-0.02%) |
Nov 05, 2013 | 46.79 | 46.83 | 46.31 | 46.41 | 13,832,150 | -0.71(-1.51%) |
Nov 04, 2013 | 47.24 | 47.33 | 46.74 | 47.12 | 5,792,048 | +0.06(+0.14%) |
Nov 01, 2013 | 46.83 | 47.18 | 46.54 | 47.05 | 23,519,974 | +0.30(+0.63%) |
Oct 31, 2013 | 47.15 | 47.24 | 46.54 | 46.76 | 12,836,255 | -0.34(-0.72%) |
Oct 30, 2013 | 47.15 | 47.37 | 46.89 | 47.10 | 10,576,974 | -0.35(-0.73%) |
Oct 29, 2013 | 47.66 | 47.69 | 47.25 | 47.44 | 12,059,588 | -0.40(-0.84%) |
Oct 28, 2013 | 48.17 | 48.17 | 47.47 | 47.85 | 11,624,430 | -0.33(-0.69%) |
Oct 25, 2013 | 47.87 | 48.23 | 47.70 | 48.18 | 11,297,716 | +0.47(+0.98%) |
Oct 24, 2013 | 47.86 | 47.86 | 47.48 | 47.71 | 9,690,350 | -0.04(-0.08%) |
Oct 23, 2013 | 47.58 | 47.78 | 47.36 | 47.75 | 18,698,900 | +0.10(+0.21%) |
Oct 22, 2013 | 47.39 | 47.85 | 47.21 | 47.65 | 14,809,341 | +0.50(+1.06%) |
Oct 21, 2013 | 47.35 | 47.40 | 46.96 | 47.15 | 13,264,645 | -0.25(-0.52%) |
Oct 18, 2013 | 47.68 | 47.78 | 47.20 | 47.40 | 16,887,118 | -0.09(-0.19%) |
Oct 17, 2013 | 46.59 | 47.64 | 46.55 | 47.49 | 27,095,380 | +0.72(+1.54%) |
Oct 16, 2013 | 46.14 | 46.82 | 46.09 | 46.77 | 22,893,322 | +0.83(+1.82%) |
Oct 15, 2013 | 46.00 | 46.25 | 45.80 | 45.93 | 11,800,058 | -0.15(-0.32%) |
Oct 14, 2013 | 45.87 | 46.17 | 45.67 | 46.08 | 21,225,016 | -0.01(-0.03%) |
Oct 11, 2013 | 45.64 | 46.13 | 45.49 | 46.09 | 15,966,281 | +0.44(+0.96%) |
Oct 10, 2013 | 44.88 | 45.69 | 44.88 | 45.66 | 33,184,936 | +1.07(+2.39%) |
Oct 09, 2013 | 44.65 | 44.95 | 44.51 | 44.59 | 13,227,805 | -0.01(-0.03%) |
Oct 08, 2013 | 45.00 | 45.20 | 44.54 | 44.60 | 13,481,481 | -0.52(-1.14%) |
Oct 07, 2013 | 44.68 | 45.27 | 44.65 | 45.12 | 10,861,805 | +0.20(+0.44%) |
Oct 04, 2013 | 45.12 | 45.26 | 44.68 | 44.92 | 18,817,588 | -0.16(-0.36%) |
Oct 03, 2013 | 45.60 | 45.68 | 44.80 | 45.08 | 33,375,434 | -0.71(-1.54%) |
Oct 02, 2013 | 45.50 | 45.81 | 45.31 | 45.79 | 16,434,035 | +0.03(+0.06%) |
Oct 01, 2013 | 45.07 | 46.10 | 44.98 | 45.76 | 23,300,022 | +0.69(+1.52%) |
Sep 30, 2013 | 45.27 | 45.59 | 44.92 | 45.08 | 13,265,095 | -0.46(-1.01%) |
Sep 27, 2013 | 45.59 | 45.78 | 45.27 | 45.54 | 8,449,917 | -0.17(-0.37%) |
Sep 26, 2013 | 45.49 | 45.73 | 45.37 | 45.71 | 6,199,241 | +0.28(+0.61%) |
Sep 25, 2013 | 45.34 | 45.71 | 45.13 | 45.43 | 12,755,419 | +0.16(+0.34%) |
Sep 24, 2013 | 45.55 | 45.66 | 45.24 | 45.27 | 18,502,876 | -0.30(-0.66%) |
Sep 23, 2013 | 45.86 | 46.08 | 45.52 | 45.58 | 17,358,494 | -0.29(-0.63%) |
Sep 20, 2013 | 46.74 | 46.76 | 45.78 | 45.87 | 25,582,532 | -0.81(-1.73%) |
Sep 19, 2013 | 46.88 | 47.26 | 46.64 | 46.67 | 29,027,404 | -0.18(-0.39%) |
Sep 18, 2013 | 45.26 | 46.88 | 44.79 | 46.86 | 53,580,220 | +1.58(+3.49%) |
Sep 17, 2013 | 45.40 | 45.65 | 45.21 | 45.27 | 12,514,865 | -0.04(-0.08%) |
Sep 16, 2013 | 45.81 | 45.94 | 45.19 | 45.31 | 19,631,490 | +0.44(+0.98%) |
Sep 13, 2013 | 44.87 | 44.99 | 44.71 | 44.87 | 11,492,782 | +0.10(+0.23%) |
Sep 12, 2013 | 45.20 | 45.32 | 44.71 | 44.77 | 13,028,792 | -0.29(-0.64%) |
Sep 11, 2013 | 44.69 | 45.06 | 44.69 | 45.05 | 14,094,967 | +0.30(+0.68%) |
Sep 10, 2013 | 44.89 | 44.97 | 44.47 | 44.75 | 12,696,943 | -0.06(-0.12%) |
Sep 09, 2013 | 44.15 | 44.81 | 43.94 | 44.81 | 15,888,452 | +0.87(+1.98%) |
Sep 06, 2013 | 43.73 | 44.25 | 43.68 | 43.94 | 18,304,960 | +0.79(+1.83%) |
Sep 05, 2013 | 43.47 | 43.57 | 43.11 | 43.15 | 10,579,592 | -0.37(-0.85%) |
Sep 04, 2013 | 43.20 | 43.74 | 43.07 | 43.52 | 15,912,546 | +0.31(+0.71%) |
Sep 03, 2013 | 43.90 | 44.01 | 42.88 | 43.21 | 18,121,258 | -0.36(-0.84%) |
Aug 30, 2013 | 43.93 | 44.18 | 43.48 | 43.57 | 9,332,690 | -0.34(-0.77%) |
Aug 29, 2013 | 43.71 | 43.94 | 43.48 | 43.91 | 6,661,463 | +0.07(+0.16%) |
Aug 28, 2013 | 43.95 | 44.06 | 43.72 | 43.84 | 8,229,929 | -0.21(-0.48%) |
Aug 27, 2013 | 43.87 | 44.28 | 43.78 | 44.05 | 11,297,074 | -0.13(-0.30%) |
Aug 26, 2013 | 44.43 | 44.44 | 44.11 | 44.18 | 7,900,222 | -0.17(-0.38%) |
Aug 23, 2013 | 43.92 | 44.36 | 43.71 | 44.35 | 13,801,593 | +0.51(+1.17%) |
Aug 22, 2013 | 43.73 | 43.86 | 43.36 | 43.84 | 21,481,484 | +0.24(+0.56%) |
Aug 21, 2013 | 43.38 | 44.25 | 43.11 | 43.59 | 28,234,348 | -0.09(-0.21%) |
Aug 20, 2013 | 42.90 | 43.90 | 42.87 | 43.69 | 28,658,500 | +1.00(+2.35%) |
Aug 19, 2013 | 43.17 | 43.32 | 42.65 | 42.68 | 21,910,794 | -0.59(-1.36%) |
Aug 16, 2013 | 44.11 | 44.27 | 43.27 | 43.27 | 31,651,884 | -1.02(-2.31%) |
Aug 15, 2013 | 44.69 | 44.70 | 44.12 | 44.29 | 24,433,736 | -0.85(-1.89%) |
Aug 14, 2013 | 45.16 | 45.40 | 45.06 | 45.15 | 19,124,494 | -0.10(-0.22%) |
Aug 13, 2013 | 45.93 | 45.96 | 45.11 | 45.25 | 15,552,014 | -0.63(-1.37%) |
Aug 12, 2013 | 46.16 | 46.17 | 45.74 | 45.88 | 11,681,435 | -0.38(-0.82%) |
Aug 09, 2013 | 45.71 | 46.49 | 45.65 | 46.25 | 8,923,128 | +0.43(+0.95%) |
Aug 08, 2013 | 45.89 | 46.00 | 45.59 | 45.82 | 9,863,458 | +0.04(+0.09%) |
Aug 07, 2013 | 45.97 | 45.97 | 45.56 | 45.78 | 8,835,593 | -0.19(-0.41%) |
Aug 06, 2013 | 46.06 | 46.30 | 45.85 | 45.97 | 8,427,349 | -0.16(-0.35%) |
Aug 05, 2013 | 46.14 | 46.34 | 46.00 | 46.13 | 7,815,313 | -0.03(-0.06%) |
Aug 02, 2013 | 46.60 | 46.78 | 46.15 | 46.16 | 24,080,368 | -0.20(-0.44%) |
Aug 01, 2013 | 46.81 | 46.87 | 46.33 | 46.36 | 18,285,804 | -0.26(-0.56%) |
Jul 31, 2013 | 47.14 | 47.38 | 46.21 | 46.62 | 25,108,616 | -0.65(-1.38%) |
Jul 30, 2013 | 47.43 | 47.82 | 47.14 | 47.27 | 8,856,539 | -0.06(-0.12%) |
Jul 29, 2013 | 47.63 | 47.75 | 47.25 | 47.33 | 9,998,597 | -0.38(-0.79%) |
Jul 26, 2013 | 47.45 | 47.73 | 47.28 | 47.70 | 7,966,005 | +0.13(+0.26%) |
Jul 25, 2013 | 47.56 | 47.66 | 47.27 | 47.58 | 14,311,597 | -0.06(-0.12%) |
Jul 24, 2013 | 48.64 | 48.68 | 47.28 | 47.63 | 19,547,652 | -0.95(-1.95%) |
Jul 23, 2013 | 48.73 | 48.73 | 48.35 | 48.58 | 7,041,885 | -0.02(-0.04%) |
Jul 22, 2013 | 48.42 | 48.64 | 48.33 | 48.60 | 6,691,557 | +0.14(+0.29%) |
Jul 19, 2013 | 48.47 | 48.60 | 48.27 | 48.46 | 11,001,574 | -0.05(-0.10%) |
Jul 18, 2013 | 48.17 | 48.56 | 48.15 | 48.51 | 10,250,975 | +0.38(+0.79%) |
Jul 17, 2013 | 48.15 | 48.25 | 47.86 | 48.13 | 14,094,529 | +0.18(+0.36%) |
Jul 16, 2013 | 47.91 | 48.19 | 47.83 | 47.96 | 9,842,990 | -0.08(-0.16%) |
Jul 15, 2013 | 47.77 | 48.12 | 47.73 | 48.03 | 9,979,087 | +0.17(+0.37%) |
Jul 12, 2013 | 48.24 | 48.26 | 47.69 | 47.86 | 15,077,386 | -0.31(-0.65%) |
Jul 11, 2013 | 47.56 | 48.21 | 47.51 | 48.17 | 23,914,094 | +1.30(+2.76%) |
Jul 10, 2013 | 46.77 | 47.07 | 46.58 | 46.88 | 14,409,638 | +0.00(+0.00%) |
Jul 09, 2013 | 46.60 | 47.07 | 46.35 | 46.88 | 13,458,813 | +0.59(+1.27%) |
Jul 08, 2013 | 46.22 | 46.98 | 46.22 | 46.29 | 9,938,718 | +0.18(+0.39%) |
Jul 05, 2013 | 46.49 | 46.52 | 45.24 | 46.11 | 23,025,146 | -0.49(-1.05%) |
Jul 03, 2013 | 46.73 | 46.91 | 45.97 | 46.60 | 11,536,287 | -0.20(-0.43%) |
Jul 02, 2013 | 46.19 | 46.98 | 46.15 | 46.80 | 17,883,988 | +0.54(+1.17%) |
Jul 01, 2013 | 46.60 | 46.93 | 46.17 | 46.26 | 21,341,686 | -0.25(-0.53%) |
Jun 28, 2013 | 46.52 | 46.83 | 46.15 | 46.51 | 17,176,520 | -0.20(-0.43%) |
Jun 27, 2013 | 46.21 | 46.79 | 46.10 | 46.71 | 19,845,664 | +0.82(+1.78%) |
Jun 26, 2013 | 45.69 | 46.04 | 45.57 | 45.89 | 24,137,494 | +0.68(+1.50%) |
Jun 25, 2013 | 44.86 | 45.45 | 44.50 | 45.21 | 26,010,718 | +0.82(+1.84%) |
Jun 24, 2013 | 44.04 | 45.38 | 43.49 | 44.40 | 43,447,160 | -0.28(-0.64%) |
Jun 21, 2013 | 44.54 | 45.15 | 43.91 | 44.68 | 34,757,056 | +0.52(+1.18%) |
Jun 20, 2013 | 45.42 | 45.62 | 43.96 | 44.16 | 45,562,912 | -1.80(-3.91%) |
Jun 19, 2013 | 47.49 | 47.63 | 45.87 | 45.96 | 49,700,564 | -1.42(-3.00%) |
Jun 18, 2013 | 47.34 | 47.77 | 47.07 | 47.38 | 20,645,202 | +0.08(+0.16%) |
Jun 17, 2013 | 47.46 | 47.75 | 46.98 | 47.30 | 15,551,353 | +0.06(+0.13%) |
Jun 14, 2013 | 47.09 | 47.84 | 46.98 | 47.24 | 20,172,702 | +0.12(+0.25%) |
Jun 13, 2013 | 45.67 | 47.25 | 45.63 | 47.12 | 30,400,206 | +1.39(+3.05%) |
Jun 12, 2013 | 46.75 | 46.77 | 45.62 | 45.73 | 23,843,488 | -0.68(-1.46%) |
Jun 11, 2013 | 46.70 | 46.93 | 46.38 | 46.41 | 25,614,538 | -0.72(-1.53%) |
Jun 10, 2013 | 47.60 | 47.71 | 47.01 | 47.13 | 25,470,906 | -0.42(-0.88%) |
Jun 07, 2013 | 47.70 | 47.74 | 46.92 | 47.54 | 23,134,790 | -0.03(-0.06%) |
Jun 06, 2013 | 46.66 | 47.61 | 46.48 | 47.57 | 31,214,514 | +0.87(+1.87%) |
Jun 05, 2013 | 47.24 | 47.38 | 46.62 | 46.70 | 27,767,982 | -0.51(-1.07%) |
Jun 04, 2013 | 47.77 | 47.93 | 47.20 | 47.20 | 25,694,734 | -0.55(-1.16%) |
Jun 03, 2013 | 47.66 | 48.09 | 47.20 | 47.76 | 36,367,104 | +0.12(+0.25%) |
May 31, 2013 | 48.03 | 48.58 | 47.62 | 47.64 | 30,036,010 | -0.59(-1.22%) |
May 30, 2013 | 48.70 | 49.04 | 48.18 | 48.23 | 19,865,824 | -0.46(-0.95%) |
May 29, 2013 | 49.32 | 49.35 | 48.03 | 48.70 | 34,168,296 | -0.99(-2.00%) |
May 28, 2013 | 50.67 | 50.78 | 49.38 | 49.69 | 22,227,686 | -0.50(-1.00%) |
May 24, 2013 | 50.22 | 50.26 | 49.67 | 50.19 | 17,018,906 | -0.19(-0.39%) |
May 23, 2013 | 50.69 | 50.69 | 49.96 | 50.38 | 25,782,588 | -0.71(-1.40%) |
May 22, 2013 | 52.46 | 52.86 | 50.86 | 51.10 | 37,836,588 | -1.30(-2.48%) |
May 21, 2013 | 52.30 | 52.50 | 52.25 | 52.39 | 8,101,998 | +0.24(+0.47%) |
May 20, 2013 | 52.18 | 52.26 | 51.97 | 52.15 | 9,458,116 | -0.03(-0.05%) |
May 17, 2013 | 51.95 | 52.18 | 51.80 | 52.18 | 16,404,340 | +0.33(+0.63%) |
May 16, 2013 | 51.98 | 52.14 | 51.65 | 51.85 | 15,980,948 | -0.17(-0.32%) |
May 15, 2013 | 51.56 | 52.03 | 51.31 | 52.02 | 18,655,174 | +0.73(+1.42%) |
May 13, 2013 | 51.21 | 51.35 | 51.08 | 51.29 | 7,412,906 | +0.08(+0.15%) |
May 10, 2013 | 51.32 | 51.32 | 51.08 | 51.21 | 6,931,430 | +0.01(+0.03%) |
May 09, 2013 | 51.46 | 51.50 | 51.05 | 51.20 | 18,081,406 | -0.26(-0.51%) |
May 08, 2013 | 51.26 | 51.54 | 51.18 | 51.46 | 8,002,624 | +0.12(+0.24%) |
May 07, 2013 | 51.24 | 51.36 | 50.97 | 51.34 | 10,563,185 | +0.30(+0.58%) |
May 06, 2013 | 50.87 | 51.09 | 50.84 | 51.04 | 6,544,625 | +0.20(+0.40%) |
May 03, 2013 | 51.05 | 51.03 | 50.74 | 50.84 | 9,810,387 | +0.04(+0.08%) |
May 02, 2013 | 50.59 | 50.98 | 50.58 | 50.80 | 6,843,698 | +0.19(+0.38%) |
May 01, 2013 | 50.94 | 50.98 | 50.46 | 50.60 | 28,454,080 | -0.35(-0.68%) |
Apr 30, 2013 | 50.46 | 50.97 | 50.33 | 50.95 | 11,391,739 | +0.49(+0.98%) |
Apr 29, 2013 | 50.24 | 50.47 | 50.08 | 50.46 | 6,302,948 | +0.39(+0.78%) |
Apr 26, 2013 | 50.22 | 50.30 | 50.03 | 50.07 | 6,050,080 | -0.23(-0.46%) |
Apr 25, 2013 | 50.27 | 50.49 | 49.93 | 50.30 | 12,831,743 | -0.06(-0.12%) |
Apr 24, 2013 | 50.34 | 50.37 | 50.08 | 50.36 | 7,556,564 | +0.16(+0.32%) |
Apr 23, 2013 | 50.09 | 50.28 | 49.83 | 50.20 | 8,731,501 | +0.29(+0.58%) |
Apr 22, 2013 | 49.92 | 50.03 | 49.58 | 49.91 | 7,730,702 | +0.07(+0.14%) |
Apr 19, 2013 | 49.55 | 49.92 | 49.26 | 49.84 | 24,449,326 | +0.57(+1.15%) |
Apr 18, 2013 | 49.30 | 49.37 | 48.99 | 49.27 | 23,873,078 | +0.00(+0.00%) |
Apr 17, 2013 | 49.68 | 49.70 | 48.95 | 49.27 | 12,907,948 | -0.60(-1.21%) |
Apr 16, 2013 | 49.38 | 49.90 | 49.11 | 49.88 | 9,785,515 | +0.78(+1.58%) |
Apr 15, 2013 | 50.01 | 50.11 | 49.10 | 49.10 | 14,748,836 | -1.26(-2.49%) |
Apr 12, 2013 | 49.99 | 50.35 | 49.92 | 50.35 | 9,960,484 | +0.29(+0.58%) |
Apr 11, 2013 | 49.87 | 50.31 | 49.83 | 50.06 | 16,057,366 | +0.24(+0.49%) |
Apr 10, 2013 | 49.64 | 49.90 | 49.55 | 49.82 | 8,053,617 | +0.29(+0.59%) |
Apr 09, 2013 | 49.58 | 49.69 | 49.25 | 49.53 | 9,378,164 | +0.02(+0.04%) |
Apr 08, 2013 | 49.20 | 49.56 | 48.88 | 49.51 | 13,689,367 | +0.46(+0.93%) |
Apr 05, 2013 | 48.47 | 49.05 | 48.38 | 49.05 | 13,292,354 | +0.13(+0.27%) |
Apr 04, 2013 | 48.27 | 48.97 | 48.19 | 48.92 | 21,692,846 | +0.71(+1.47%) |
Apr 03, 2013 | 48.63 | 48.63 | 48.05 | 48.21 | 8,516,117 | -0.26(-0.53%) |
Apr 02, 2013 | 48.52 | 48.63 | 48.36 | 48.47 | 11,078,437 | +0.12(+0.26%) |