Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 52.80 | 52.94 | 52.59 | 52.89 | 4,599,277 | -0.01(-0.03%) |
Apr 29, 2014 | 52.98 | 53.08 | 52.56 | 52.90 | 5,760,137 | -0.07(-0.14%) |
Apr 28, 2014 | 52.81 | 53.05 | 52.42 | 52.97 | 6,535,917 | +0.32(+0.62%) |
Apr 25, 2014 | 53.05 | 53.17 | 52.49 | 52.65 | 3,370,741 | -0.44(-0.83%) |
Apr 24, 2014 | 53.12 | 53.27 | 52.87 | 53.09 | 3,869,026 | +0.20(+0.38%) |
Apr 23, 2014 | 52.97 | 53.12 | 52.76 | 52.89 | 4,429,132 | -0.12(-0.23%) |
Apr 22, 2014 | 53.68 | 53.75 | 52.98 | 53.01 | 5,939,094 | -0.74(-1.38%) |
Apr 21, 2014 | 52.87 | 53.83 | 52.69 | 53.75 | 8,083,170 | +1.25(+2.37%) |
Apr 17, 2014 | 52.61 | 52.50 | 52.50 | 52.50 | 14,271,488 | -0.58(-1.09%) |
Apr 16, 2014 | 53.18 | 53.24 | 52.51 | 53.08 | 5,653,268 | +0.47(+0.89%) |
Apr 15, 2014 | 52.39 | 52.68 | 51.71 | 52.61 | 5,308,258 | +0.30(+0.56%) |
Apr 14, 2014 | 52.92 | 52.92 | 51.82 | 52.32 | 6,211,973 | -0.15(-0.29%) |
Apr 11, 2014 | 53.09 | 53.27 | 52.45 | 52.47 | 3,795,748 | -0.96(-1.79%) |
Apr 10, 2014 | 54.52 | 54.52 | 53.41 | 53.43 | 3,358,159 | -1.10(-2.01%) |
Apr 09, 2014 | 54.05 | 54.57 | 53.61 | 54.52 | 4,266,145 | +1.17(+2.19%) |
Apr 08, 2014 | 53.10 | 53.58 | 52.85 | 53.36 | 3,263,978 | +0.14(+0.27%) |
Apr 07, 2014 | 54.16 | 54.21 | 53.07 | 53.21 | 3,133,855 | -1.13(-2.08%) |
Apr 04, 2014 | 55.11 | 55.28 | 54.27 | 54.34 | 3,592,849 | -0.32(-0.58%) |
Apr 03, 2014 | 54.46 | 54.71 | 54.11 | 54.66 | 3,007,246 | +0.29(+0.53%) |
Apr 02, 2014 | 54.33 | 54.57 | 54.16 | 54.37 | 3,200,180 | +0.13(+0.24%) |
Apr 01, 2014 | 54.11 | 54.26 | 53.78 | 54.24 | 3,221,321 | +0.19(+0.35%) |
Mar 31, 2014 | 53.72 | 54.05 | 53.49 | 54.05 | 2,952,820 | +0.81(+1.53%) |
Mar 28, 2014 | 53.25 | 53.64 | 53.04 | 53.24 | 2,803,623 | +0.31(+0.59%) |
Mar 27, 2014 | 52.69 | 53.15 | 52.58 | 52.93 | 4,700,640 | +0.06(+0.11%) |
Mar 26, 2014 | 53.99 | 54.06 | 52.87 | 52.87 | 4,169,188 | -0.70(-1.30%) |
Mar 25, 2014 | 53.81 | 54.03 | 53.31 | 53.57 | 2,451,912 | +0.08(+0.15%) |
Mar 24, 2014 | 54.39 | 54.41 | 53.21 | 53.49 | 2,329,927 | -0.71(-1.30%) |
Mar 21, 2014 | 54.24 | 54.79 | 54.00 | 54.20 | 5,711,545 | +0.40(+0.74%) |
Mar 20, 2014 | 53.48 | 53.97 | 53.29 | 53.80 | 2,199,922 | +0.27(+0.51%) |
Mar 19, 2014 | 54.14 | 54.32 | 53.22 | 53.53 | 2,625,317 | -0.64(-1.18%) |
Mar 18, 2014 | 54.00 | 54.31 | 53.96 | 54.17 | 1,952,238 | +0.30(+0.55%) |
Mar 17, 2014 | 53.48 | 54.08 | 53.46 | 53.87 | 3,445,286 | +0.76(+1.44%) |
Mar 14, 2014 | 53.48 | 53.74 | 53.05 | 53.11 | 3,865,309 | -0.46(-0.86%) |
Mar 13, 2014 | 54.83 | 54.85 | 53.48 | 53.57 | 3,459,385 | -1.00(-1.83%) |
Mar 12, 2014 | 54.62 | 54.75 | 54.33 | 54.57 | 3,027,288 | -0.44(-0.80%) |
Mar 11, 2014 | 55.62 | 55.68 | 54.93 | 55.01 | 2,916,152 | -0.52(-0.93%) |
Mar 10, 2014 | 55.71 | 55.71 | 55.27 | 55.53 | 3,113,773 | -0.20(-0.36%) |
Mar 07, 2014 | 55.70 | 55.82 | 55.37 | 55.73 | 3,918,852 | +0.40(+0.72%) |
Mar 06, 2014 | 55.11 | 55.49 | 55.02 | 55.33 | 3,182,916 | +0.36(+0.65%) |
Mar 05, 2014 | 55.01 | 55.20 | 54.72 | 54.97 | 3,477,035 | +0.01(+0.01%) |
Mar 04, 2014 | 55.03 | 55.21 | 54.85 | 54.97 | 4,444,428 | +0.56(+1.03%) |
Mar 03, 2014 | 54.51 | 54.77 | 54.23 | 54.41 | 3,822,982 | -0.65(-1.18%) |
Feb 28, 2014 | 55.42 | 55.81 | 54.87 | 55.05 | 5,285,133 | -0.39(-0.70%) |
Feb 27, 2014 | 54.96 | 55.51 | 54.94 | 55.44 | 3,554,088 | +0.15(+0.27%) |
Feb 26, 2014 | 55.31 | 55.57 | 55.10 | 55.29 | 3,716,258 | +0.00(+0.00%) |
Feb 25, 2014 | 55.02 | 55.47 | 54.85 | 55.29 | 3,689,691 | +0.19(+0.34%) |
Feb 24, 2014 | 54.95 | 55.49 | 54.81 | 55.10 | 3,702,881 | +0.30(+0.54%) |
Feb 21, 2014 | 54.69 | 54.93 | 54.46 | 54.81 | 3,717,675 | +0.03(+0.05%) |
Feb 20, 2014 | 54.33 | 54.94 | 54.01 | 54.78 | 3,303,881 | +0.60(+1.10%) |
Feb 19, 2014 | 54.52 | 55.05 | 54.13 | 54.18 | 3,612,017 | -0.48(-0.87%) |
Feb 18, 2014 | 54.81 | 55.12 | 54.59 | 54.66 | 3,269,731 | -0.35(-0.64%) |
Feb 14, 2014 | 54.82 | 55.01 | 55.01 | 55.01 | 4,131,403 | +0.15(+0.28%) |
Feb 13, 2014 | 53.92 | 54.93 | 53.82 | 54.86 | 3,344,308 | +0.48(+0.89%) |
Feb 12, 2014 | 54.49 | 54.69 | 54.24 | 54.38 | 2,909,641 | +0.12(+0.21%) |
Feb 11, 2014 | 54.25 | 54.62 | 54.07 | 54.26 | 3,502,442 | +0.23(+0.43%) |
Feb 10, 2014 | 54.17 | 54.17 | 53.67 | 54.03 | 4,362,736 | -0.04(-0.07%) |
Feb 07, 2014 | 53.47 | 54.19 | 53.15 | 54.07 | 4,394,222 | +1.01(+1.91%) |
Feb 06, 2014 | 52.04 | 53.07 | 51.92 | 53.05 | 4,140,814 | +0.88(+1.68%) |
Feb 05, 2014 | 52.25 | 52.48 | 51.74 | 52.18 | 3,785,208 | -0.32(-0.60%) |
Feb 04, 2014 | 52.41 | 52.81 | 52.05 | 52.49 | 4,766,814 | +0.27(+0.51%) |
Feb 03, 2014 | 53.64 | 54.08 | 52.18 | 52.23 | 5,868,904 | -1.32(-2.46%) |
Jan 31, 2014 | 53.46 | 53.99 | 53.21 | 53.54 | 4,473,628 | -0.66(-1.21%) |
Jan 30, 2014 | 54.30 | 54.47 | 53.87 | 54.20 | 4,597,815 | +0.12(+0.23%) |
Jan 29, 2014 | 53.64 | 54.54 | 53.63 | 54.08 | 5,325,202 | -0.06(-0.11%) |
Jan 28, 2014 | 53.96 | 55.11 | 53.36 | 54.13 | 6,072,067 | +0.80(+1.50%) |
Jan 27, 2014 | 53.54 | 53.83 | 53.01 | 53.33 | 4,993,466 | -0.02(-0.04%) |
Jan 24, 2014 | 54.95 | 55.13 | 53.35 | 53.36 | 5,583,735 | -2.14(-3.86%) |
Jan 23, 2014 | 55.57 | 55.68 | 55.21 | 55.50 | 2,533,791 | -0.60(-1.06%) |
Jan 22, 2014 | 56.18 | 56.29 | 55.49 | 56.10 | 3,616,184 | -0.04(-0.08%) |
Jan 21, 2014 | 56.57 | 56.72 | 55.90 | 56.14 | 6,809,519 | +0.09(+0.17%) |
Jan 17, 2014 | 56.59 | 56.05 | 56.05 | 56.05 | 4,834,837 | -0.47(-0.84%) |
Jan 16, 2014 | 56.29 | 56.60 | 56.17 | 56.52 | 3,497,853 | +0.23(+0.41%) |
Jan 15, 2014 | 56.33 | 56.34 | 55.92 | 56.29 | 3,933,567 | -0.04(-0.06%) |
Jan 14, 2014 | 55.86 | 56.36 | 55.35 | 56.33 | 6,449,348 | +1.52(+2.77%) |
Jan 13, 2014 | 55.65 | 55.82 | 54.77 | 54.81 | 3,573,467 | -1.10(-1.97%) |
Jan 10, 2014 | 55.85 | 55.95 | 55.33 | 55.91 | 2,872,064 | +0.14(+0.26%) |
Jan 09, 2014 | 55.51 | 55.83 | 55.12 | 55.77 | 4,285,617 | +0.66(+1.20%) |
Jan 08, 2014 | 54.98 | 55.36 | 54.90 | 55.10 | 3,172,136 | +0.03(+0.05%) |
Jan 07, 2014 | 54.81 | 55.11 | 54.66 | 55.08 | 2,776,917 | +0.45(+0.83%) |
Jan 06, 2014 | 55.39 | 55.57 | 54.59 | 54.62 | 2,717,042 | -0.48(-0.88%) |
Jan 03, 2014 | 55.03 | 55.39 | 54.94 | 55.10 | 1,654,485 | +0.08(+0.14%) |
Jan 02, 2014 | 55.18 | 55.43 | 54.77 | 55.03 | 2,790,683 | -0.54(-0.97%) |
Dec 31, 2013 | 55.50 | 55.57 | 55.57 | 55.57 | 1,931,767 | +0.27(+0.49%) |
Dec 30, 2013 | 55.41 | 55.51 | 55.15 | 55.29 | 1,349,583 | -0.17(-0.30%) |
Dec 27, 2013 | 55.54 | 55.70 | 55.27 | 55.46 | 1,160,883 | +0.09(+0.17%) |
Dec 26, 2013 | 55.42 | 55.46 | 55.25 | 55.36 | 2,657,428 | +0.11(+0.20%) |
Dec 24, 2013 | 55.12 | 55.52 | 55.12 | 55.25 | 1,489,753 | +0.04(+0.07%) |
Dec 23, 2013 | 55.37 | 55.63 | 55.00 | 55.22 | 3,126,094 | +0.14(+0.26%) |
Dec 20, 2013 | 54.92 | 55.46 | 54.89 | 55.07 | 4,764,914 | -0.03(-0.05%) |
Dec 19, 2013 | 55.07 | 55.16 | 54.67 | 55.10 | 3,354,581 | -0.20(-0.36%) |
Dec 18, 2013 | 53.81 | 55.41 | 53.68 | 55.30 | 4,622,594 | +1.51(+2.81%) |
Dec 17, 2013 | 54.32 | 54.49 | 53.63 | 53.79 | 3,123,778 | -0.40(-0.73%) |
Dec 16, 2013 | 53.51 | 54.35 | 53.33 | 54.19 | 4,854,939 | +0.94(+1.76%) |
Dec 13, 2013 | 53.44 | 53.53 | 52.99 | 53.25 | 3,748,108 | -0.17(-0.32%) |
Dec 12, 2013 | 52.44 | 53.68 | 52.44 | 53.42 | 5,515,634 | +0.23(+0.43%) |
Dec 11, 2013 | 54.06 | 54.20 | 53.00 | 53.19 | 4,278,621 | -0.88(-1.62%) |
Dec 10, 2013 | 53.99 | 54.20 | 53.64 | 54.07 | 2,539,276 | -0.17(-0.31%) |
Dec 09, 2013 | 54.42 | 54.53 | 53.98 | 54.24 | 2,818,680 | +0.19(+0.35%) |
Dec 06, 2013 | 53.59 | 54.17 | 53.45 | 54.05 | 2,547,900 | +1.06(+2.01%) |
Dec 05, 2013 | 52.70 | 53.28 | 52.55 | 52.99 | 2,641,646 | -0.01(-0.03%) |
Dec 04, 2013 | 52.81 | 53.45 | 52.46 | 53.00 | 2,595,801 | -0.08(-0.15%) |
Dec 03, 2013 | 53.45 | 53.57 | 52.91 | 53.08 | 3,268,318 | -0.58(-1.07%) |
Dec 02, 2013 | 53.67 | 54.15 | 53.50 | 53.65 | 3,435,253 | -0.17(-0.31%) |
Nov 29, 2013 | 54.20 | 54.35 | 53.77 | 53.82 | 1,867,096 | -0.40(-0.74%) |
Nov 27, 2013 | 54.48 | 54.63 | 54.09 | 54.22 | 1,967,850 | -0.01(-0.01%) |
Nov 26, 2013 | 53.99 | 54.60 | 53.96 | 54.23 | 5,024,634 | +0.61(+1.14%) |
Nov 25, 2013 | 53.96 | 53.96 | 53.50 | 53.62 | 1,935,857 | -0.09(-0.17%) |
Nov 22, 2013 | 53.55 | 53.77 | 53.42 | 53.71 | 2,694,463 | +0.23(+0.43%) |
Nov 21, 2013 | 53.39 | 53.53 | 53.17 | 53.48 | 2,511,411 | +0.39(+0.73%) |
Nov 20, 2013 | 53.31 | 53.60 | 52.91 | 53.09 | 3,076,941 | -0.24(-0.46%) |
Nov 19, 2013 | 53.62 | 53.78 | 53.26 | 53.34 | 2,449,928 | -0.30(-0.56%) |
Nov 18, 2013 | 53.62 | 53.96 | 53.52 | 53.64 | 3,920,697 | +0.04(+0.08%) |
Nov 15, 2013 | 53.37 | 53.78 | 53.28 | 53.60 | 4,533,283 | +0.04(+0.07%) |
Nov 14, 2013 | 53.38 | 53.92 | 53.25 | 53.56 | 4,047,325 | +0.49(+0.92%) |
Nov 13, 2013 | 52.95 | 53.13 | 52.83 | 53.07 | 3,605,609 | -0.10(-0.19%) |
Nov 12, 2013 | 53.41 | 53.47 | 52.80 | 53.17 | 3,157,504 | -0.33(-0.62%) |
Nov 11, 2013 | 53.68 | 53.80 | 53.29 | 53.50 | 2,443,934 | -0.17(-0.32%) |
Nov 08, 2013 | 52.06 | 53.71 | 52.06 | 53.68 | 6,485,421 | +2.01(+3.89%) |
Nov 07, 2013 | 52.57 | 52.73 | 51.59 | 51.67 | 2,463,031 | -0.84(-1.60%) |
Nov 06, 2013 | 52.45 | 52.96 | 52.32 | 52.51 | 2,399,357 | +0.28(+0.54%) |
Nov 05, 2013 | 52.28 | 52.36 | 51.99 | 52.23 | 1,902,091 | -0.12(-0.22%) |
Nov 04, 2013 | 52.27 | 52.42 | 51.85 | 52.35 | 2,664,814 | +0.09(+0.17%) |
Nov 01, 2013 | 52.01 | 52.37 | 51.83 | 52.26 | 3,175,780 | +0.39(+0.75%) |
Oct 31, 2013 | 52.01 | 52.22 | 51.67 | 51.87 | 2,033,326 | +0.04(+0.07%) |
Oct 30, 2013 | 52.19 | 52.40 | 51.81 | 51.83 | 2,169,136 | -0.36(-0.69%) |
Oct 29, 2013 | 51.91 | 52.20 | 51.70 | 52.19 | 3,178,831 | +0.27(+0.53%) |
Oct 28, 2013 | 51.91 | 52.11 | 51.61 | 51.92 | 2,206,680 | +0.04(+0.07%) |
Oct 25, 2013 | 51.72 | 51.96 | 51.44 | 51.88 | 2,394,484 | +0.04(+0.08%) |
Oct 24, 2013 | 51.77 | 51.98 | 51.46 | 51.84 | 2,768,358 | +0.11(+0.21%) |
Oct 23, 2013 | 51.97 | 52.17 | 51.59 | 51.73 | 2,822,645 | -0.24(-0.47%) |
Oct 22, 2013 | 51.82 | 52.15 | 51.70 | 51.98 | 3,189,633 | +0.22(+0.43%) |
Oct 21, 2013 | 51.97 | 52.02 | 51.64 | 51.76 | 3,632,410 | -0.05(-0.10%) |
Oct 18, 2013 | 52.30 | 52.30 | 51.55 | 51.81 | 5,828,681 | -0.22(-0.43%) |
Oct 17, 2013 | 51.09 | 52.23 | 50.64 | 52.03 | 8,152,216 | +2.27(+4.57%) |
Oct 16, 2013 | 49.81 | 49.95 | 49.50 | 49.75 | 6,599,398 | +0.09(+0.19%) |
Oct 15, 2013 | 49.93 | 50.15 | 49.65 | 49.66 | 3,380,619 | -0.38(-0.76%) |
Oct 14, 2013 | 49.63 | 50.15 | 49.53 | 50.04 | 2,136,443 | +0.08(+0.16%) |
Oct 11, 2013 | 49.59 | 50.01 | 49.34 | 49.96 | 1,998,699 | +0.33(+0.67%) |
Oct 10, 2013 | 48.86 | 49.68 | 48.80 | 49.63 | 3,753,096 | +1.32(+2.74%) |
Oct 09, 2013 | 48.41 | 48.50 | 48.09 | 48.31 | 4,066,196 | -0.12(-0.25%) |
Oct 08, 2013 | 48.84 | 49.30 | 48.40 | 48.43 | 4,140,888 | -0.40(-0.81%) |
Oct 07, 2013 | 48.98 | 49.14 | 48.73 | 48.83 | 2,365,518 | -0.47(-0.96%) |
Oct 04, 2013 | 48.93 | 49.56 | 48.80 | 49.30 | 2,732,285 | +0.38(+0.78%) |
Oct 03, 2013 | 49.52 | 49.63 | 48.56 | 48.92 | 3,540,449 | -0.82(-1.65%) |
Oct 02, 2013 | 49.76 | 49.76 | 49.20 | 49.74 | 3,261,312 | -0.24(-0.49%) |
Oct 01, 2013 | 49.97 | 50.11 | 49.73 | 49.99 | 3,394,982 | +0.11(+0.22%) |
Sep 30, 2013 | 49.88 | 50.22 | 49.72 | 49.88 | 3,714,797 | -0.40(-0.79%) |
Sep 27, 2013 | 50.11 | 50.40 | 49.96 | 50.27 | 3,302,428 | +0.07(+0.14%) |
Sep 26, 2013 | 50.09 | 50.47 | 49.91 | 50.20 | 2,387,828 | +0.15(+0.30%) |
Sep 25, 2013 | 49.75 | 50.20 | 49.55 | 50.05 | 3,617,143 | +0.46(+0.94%) |
Sep 24, 2013 | 50.05 | 50.10 | 49.55 | 49.59 | 3,226,815 | -0.44(-0.88%) |
Sep 23, 2013 | 49.84 | 50.17 | 49.80 | 50.02 | 2,995,578 | -0.01(-0.03%) |
Sep 20, 2013 | 50.58 | 50.87 | 50.04 | 50.04 | 7,128,980 | -0.51(-1.01%) |
Sep 19, 2013 | 50.91 | 51.02 | 50.51 | 50.55 | 5,532,055 | -0.15(-0.30%) |
Sep 18, 2013 | 50.35 | 50.74 | 50.12 | 50.70 | 3,751,394 | +0.33(+0.66%) |
Sep 17, 2013 | 50.48 | 50.71 | 50.24 | 50.37 | 3,617,578 | -0.06(-0.11%) |
Sep 16, 2013 | 50.74 | 50.76 | 50.29 | 50.43 | 3,910,550 | +0.25(+0.50%) |
Sep 13, 2013 | 50.07 | 50.19 | 49.64 | 50.18 | 3,431,092 | +0.22(+0.45%) |
Sep 12, 2013 | 49.86 | 50.02 | 49.66 | 49.95 | 3,473,556 | +0.10(+0.20%) |
Sep 11, 2013 | 49.29 | 49.85 | 49.20 | 49.85 | 2,901,862 | +0.61(+1.24%) |
Sep 10, 2013 | 49.04 | 49.59 | 48.95 | 49.24 | 3,238,177 | +0.58(+1.20%) |
Sep 09, 2013 | 48.20 | 48.73 | 48.20 | 48.66 | 1,866,616 | +0.59(+1.23%) |
Sep 06, 2013 | 48.42 | 48.61 | 47.77 | 48.07 | 2,740,098 | -0.28(-0.58%) |
Sep 05, 2013 | 48.15 | 48.49 | 47.95 | 48.35 | 1,925,422 | +0.15(+0.31%) |
Sep 04, 2013 | 47.25 | 48.29 | 47.25 | 48.20 | 2,933,122 | +0.82(+1.73%) |
Sep 03, 2013 | 47.56 | 47.90 | 47.19 | 47.38 | 2,354,915 | +0.25(+0.53%) |
Aug 30, 2013 | 47.28 | 47.34 | 46.93 | 47.13 | 2,130,769 | -0.06(-0.14%) |
Aug 29, 2013 | 46.82 | 47.62 | 46.59 | 47.19 | 1,738,571 | +0.23(+0.49%) |
Aug 28, 2013 | 46.96 | 47.26 | 46.80 | 46.96 | 2,189,123 | -0.08(-0.17%) |
Aug 27, 2013 | 47.30 | 47.42 | 46.94 | 47.04 | 3,358,872 | -0.89(-1.86%) |
Aug 26, 2013 | 48.36 | 48.54 | 47.92 | 47.93 | 2,242,839 | -0.50(-1.04%) |
Aug 23, 2013 | 48.42 | 48.58 | 48.15 | 48.44 | 2,478,933 | +0.04(+0.07%) |
Aug 22, 2013 | 47.76 | 48.58 | 47.66 | 48.40 | 2,329,963 | +0.80(+1.68%) |
Aug 21, 2013 | 47.64 | 47.95 | 47.51 | 47.60 | 2,692,944 | -0.10(-0.21%) |
Aug 20, 2013 | 48.12 | 48.12 | 47.63 | 47.70 | 3,323,452 | -0.39(-0.81%) |
Aug 19, 2013 | 47.83 | 48.40 | 47.80 | 48.09 | 2,714,453 | +0.09(+0.19%) |
Aug 16, 2013 | 47.84 | 48.07 | 47.69 | 48.00 | 3,027,723 | +0.16(+0.33%) |
Aug 15, 2013 | 47.79 | 48.26 | 47.38 | 47.84 | 3,363,517 | -0.12(-0.24%) |
Aug 14, 2013 | 48.48 | 48.51 | 47.86 | 47.95 | 2,411,337 | -0.69(-1.42%) |
Aug 13, 2013 | 47.85 | 48.71 | 47.81 | 48.64 | 2,447,489 | +0.80(+1.67%) |
Aug 12, 2013 | 47.86 | 48.10 | 47.71 | 47.85 | 2,936,286 | -0.34(-0.70%) |
Aug 09, 2013 | 48.38 | 48.48 | 48.13 | 48.18 | 2,165,152 | -0.24(-0.51%) |
Aug 08, 2013 | 48.77 | 48.90 | 48.36 | 48.43 | 2,837,875 | -0.12(-0.24%) |
Aug 07, 2013 | 48.19 | 48.59 | 48.05 | 48.54 | 3,253,137 | +0.32(+0.66%) |
Aug 06, 2013 | 48.28 | 48.31 | 48.03 | 48.23 | 2,736,610 | -0.05(-0.10%) |
Aug 05, 2013 | 48.26 | 48.38 | 48.11 | 48.28 | 2,214,437 | -0.08(-0.16%) |
Aug 02, 2013 | 48.64 | 48.64 | 48.17 | 48.36 | 2,892,017 | -0.29(-0.61%) |
Aug 01, 2013 | 48.78 | 49.05 | 48.65 | 48.65 | 3,877,015 | +0.22(+0.45%) |
Jul 31, 2013 | 48.33 | 48.90 | 48.31 | 48.44 | 3,297,516 | +0.12(+0.25%) |
Jul 30, 2013 | 48.52 | 48.81 | 48.29 | 48.31 | 2,931,261 | -0.01(-0.03%) |
Jul 29, 2013 | 47.81 | 48.36 | 47.63 | 48.33 | 2,982,821 | +0.34(+0.70%) |
Jul 26, 2013 | 48.04 | 48.19 | 47.85 | 47.99 | 3,302,967 | -0.40(-0.83%) |
Jul 25, 2013 | 48.30 | 48.50 | 48.07 | 48.39 | 4,313,041 | -0.25(-0.52%) |
Jul 24, 2013 | 48.91 | 49.00 | 48.47 | 48.64 | 3,713,989 | -0.19(-0.40%) |
Jul 23, 2013 | 49.09 | 49.18 | 48.80 | 48.84 | 3,438,157 | -0.19(-0.40%) |
Jul 22, 2013 | 49.46 | 49.41 | 48.80 | 49.03 | 3,861,349 | -0.37(-0.76%) |
Jul 19, 2013 | 48.91 | 49.64 | 48.68 | 49.41 | 4,092,481 | +0.68(+1.39%) |
Jul 18, 2013 | 48.91 | 49.40 | 48.07 | 48.73 | 7,644,004 | -0.38(-0.78%) |
Jul 17, 2013 | 49.11 | 49.36 | 49.01 | 49.11 | 3,748,796 | +0.15(+0.31%) |
Jul 16, 2013 | 49.20 | 49.48 | 48.57 | 48.96 | 3,506,573 | -0.24(-0.48%) |
Jul 15, 2013 | 49.28 | 49.36 | 49.00 | 49.20 | 4,858,810 | +0.15(+0.31%) |
Jul 12, 2013 | 49.14 | 49.22 | 48.63 | 49.05 | 4,227,171 | -0.12(-0.23%) |
Jul 11, 2013 | 49.33 | 49.63 | 48.77 | 49.16 | 5,920,227 | +0.40(+0.81%) |
Jul 10, 2013 | 47.90 | 48.87 | 47.90 | 48.77 | 6,539,488 | +0.85(+1.77%) |
Jul 09, 2013 | 47.00 | 47.95 | 46.35 | 47.92 | 6,543,907 | +1.57(+3.38%) |
Jul 08, 2013 | 46.72 | 46.80 | 46.26 | 46.35 | 3,880,314 | -0.12(-0.25%) |
Jul 05, 2013 | 46.15 | 46.48 | 46.05 | 46.46 | 2,433,677 | +0.70(+1.52%) |
Jul 03, 2013 | 45.54 | 45.97 | 45.43 | 45.77 | 1,529,846 | -0.04(-0.08%) |
Jul 02, 2013 | 46.46 | 46.58 | 45.64 | 45.80 | 4,516,531 | -0.73(-1.58%) |
Jul 01, 2013 | 45.85 | 46.86 | 45.74 | 46.54 | 5,228,134 | +1.01(+2.21%) |
Jun 28, 2013 | 45.62 | 45.83 | 45.34 | 45.53 | 5,878,645 | -0.24(-0.53%) |
Jun 27, 2013 | 45.87 | 45.96 | 45.38 | 45.77 | 3,520,236 | +0.21(+0.46%) |
Jun 26, 2013 | 45.18 | 45.79 | 45.10 | 45.57 | 4,582,811 | +0.77(+1.73%) |
Jun 25, 2013 | 44.63 | 44.89 | 44.27 | 44.79 | 4,327,963 | +0.46(+1.04%) |
Jun 24, 2013 | 44.32 | 44.78 | 44.02 | 44.33 | 4,326,421 | -0.32(-0.72%) |
Jun 21, 2013 | 45.00 | 45.21 | 44.34 | 44.66 | 8,318,834 | -0.11(-0.24%) |
Jun 20, 2013 | 45.29 | 45.46 | 44.65 | 44.76 | 4,548,920 | -1.02(-2.23%) |
Jun 19, 2013 | 46.27 | 46.59 | 45.77 | 45.78 | 4,864,776 | -0.49(-1.06%) |
Jun 18, 2013 | 45.53 | 46.45 | 45.35 | 46.27 | 4,124,788 | +0.71(+1.56%) |
Jun 17, 2013 | 45.30 | 45.79 | 45.27 | 45.56 | 4,273,940 | +0.61(+1.36%) |
Jun 14, 2013 | 44.88 | 45.17 | 44.66 | 44.95 | 2,946,438 | +0.03(+0.06%) |
Jun 13, 2013 | 44.16 | 45.07 | 43.98 | 44.92 | 3,127,105 | +0.78(+1.76%) |
Jun 12, 2013 | 44.89 | 44.89 | 44.12 | 44.14 | 3,682,421 | -0.58(-1.30%) |
Jun 11, 2013 | 44.33 | 44.92 | 44.25 | 44.73 | 3,186,235 | -0.06(-0.13%) |
Jun 10, 2013 | 44.73 | 45.02 | 44.55 | 44.78 | 3,463,911 | +0.14(+0.31%) |
Jun 07, 2013 | 43.82 | 44.70 | 43.51 | 44.65 | 4,708,922 | +1.20(+2.76%) |
Jun 06, 2013 | 43.50 | 43.57 | 42.89 | 43.45 | 6,453,862 | -0.01(-0.02%) |
Jun 05, 2013 | 44.35 | 44.42 | 43.32 | 43.45 | 4,811,583 | -0.97(-2.19%) |
Jun 04, 2013 | 44.74 | 45.13 | 44.17 | 44.43 | 4,116,415 | -0.42(-0.93%) |
Jun 03, 2013 | 44.48 | 44.88 | 44.41 | 44.84 | 4,380,425 | +0.40(+0.89%) |
May 31, 2013 | 44.73 | 45.11 | 44.45 | 44.45 | 3,754,527 | -0.49(-1.09%) |
May 30, 2013 | 44.88 | 45.22 | 44.64 | 44.94 | 2,918,460 | +0.21(+0.47%) |
May 29, 2013 | 44.65 | 44.92 | 44.50 | 44.73 | 2,925,945 | -0.27(-0.61%) |
May 28, 2013 | 45.09 | 45.45 | 44.91 | 45.00 | 2,754,934 | +0.35(+0.79%) |
May 24, 2013 | 44.58 | 44.86 | 44.37 | 44.65 | 3,181,633 | -0.21(-0.46%) |
May 23, 2013 | 44.80 | 45.09 | 44.71 | 44.86 | 3,925,896 | -0.27(-0.59%) |
May 22, 2013 | 45.89 | 46.04 | 44.92 | 45.12 | 3,924,146 | -0.78(-1.69%) |
May 21, 2013 | 46.01 | 46.29 | 45.84 | 45.90 | 3,271,222 | -0.17(-0.36%) |
May 20, 2013 | 45.42 | 46.08 | 45.37 | 46.06 | 4,976,155 | +0.59(+1.30%) |
May 17, 2013 | 45.12 | 45.54 | 45.11 | 45.48 | 5,338,206 | +0.70(+1.57%) |
May 16, 2013 | 44.40 | 45.19 | 44.39 | 44.77 | 6,488,471 | +0.15(+0.34%) |
May 15, 2013 | 44.40 | 44.68 | 44.27 | 44.62 | 5,497,565 | +0.33(+0.75%) |
May 13, 2013 | 44.35 | 44.54 | 44.27 | 44.29 | 3,202,372 | -0.22(-0.48%) |
May 10, 2013 | 44.37 | 44.54 | 44.24 | 44.50 | 2,032,580 | +0.12(+0.26%) |
May 09, 2013 | 44.30 | 44.66 | 44.18 | 44.39 | 2,793,260 | +0.07(+0.16%) |
May 08, 2013 | 44.22 | 44.37 | 44.11 | 44.32 | 2,889,693 | +0.08(+0.18%) |
May 07, 2013 | 44.22 | 44.41 | 44.02 | 44.24 | 2,458,023 | +0.16(+0.36%) |
May 06, 2013 | 43.71 | 44.18 | 43.53 | 44.08 | 2,891,653 | +0.37(+0.84%) |
May 03, 2013 | 43.92 | 43.86 | 43.58 | 43.71 | 5,246,841 | +0.24(+0.56%) |
May 02, 2013 | 43.38 | 43.61 | 43.21 | 43.47 | 3,469,409 | +0.23(+0.53%) |