Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 70.89 | 72.28 | 67.36 | 71.05 | 24,771,992 | -3.83(-5.12%) |
Jan 30, 2014 | 75.53 | 75.62 | 73.45 | 74.88 | 9,251,305 | +1.93(+2.65%) |
Jan 29, 2014 | 73.40 | 73.85 | 72.30 | 72.94 | 8,102,800 | -1.06(-1.43%) |
Jan 28, 2014 | 72.00 | 74.25 | 71.89 | 74.00 | 8,238,511 | +2.61(+3.66%) |
Jan 27, 2014 | 74.12 | 74.14 | 70.36 | 71.39 | 14,599,043 | -2.31(-3.13%) |
Jan 24, 2014 | 76.77 | 76.96 | 73.69 | 73.70 | 10,163,404 | -3.61(-4.67%) |
Jan 23, 2014 | 78.67 | 78.68 | 76.91 | 77.32 | 7,017,991 | -0.88(-1.13%) |
Jan 22, 2014 | 77.18 | 78.76 | 76.98 | 78.20 | 7,668,504 | +1.36(+1.77%) |
Jan 21, 2014 | 77.26 | 77.60 | 76.42 | 76.84 | 107,618,136 | +0.01(+0.01%) |
Jan 17, 2014 | 77.45 | 76.83 | 76.83 | 76.83 | 141,992,448 | -0.66(-0.86%) |
Jan 16, 2014 | 77.43 | 77.73 | 77.21 | 77.50 | 5,287,754 | +0.20(+0.26%) |
Jan 15, 2014 | 77.46 | 77.90 | 77.10 | 77.30 | 8,255,098 | +0.16(+0.20%) |
Jan 14, 2014 | 76.31 | 77.26 | 75.49 | 77.14 | 11,577,008 | +1.10(+1.45%) |
Jan 13, 2014 | 78.43 | 78.67 | 75.82 | 76.04 | 13,152,783 | -2.32(-2.97%) |
Jan 10, 2014 | 79.50 | 79.56 | 78.07 | 78.37 | 8,749,302 | -0.83(-1.05%) |
Jan 09, 2014 | 78.86 | 79.26 | 78.51 | 79.20 | 7,482,160 | +0.63(+0.81%) |
Jan 08, 2014 | 78.61 | 79.23 | 78.48 | 78.56 | 7,325,106 | -0.02(-0.03%) |
Jan 07, 2014 | 78.01 | 78.78 | 78.01 | 78.58 | 8,090,012 | +1.08(+1.39%) |
Jan 06, 2014 | 78.00 | 78.18 | 77.31 | 77.50 | 7,489,261 | -0.39(-0.50%) |
Jan 03, 2014 | 78.20 | 78.36 | 77.44 | 77.89 | 6,868,195 | -0.31(-0.40%) |
Jan 02, 2014 | 78.51 | 78.56 | 77.82 | 78.20 | 7,691,580 | -0.12(-0.16%) |
Dec 31, 2013 | 78.69 | 78.33 | 78.33 | 78.33 | 72,093,464 | +0.20(+0.26%) |
Dec 30, 2013 | 77.83 | 78.65 | 77.68 | 78.12 | 7,537,686 | +0.51(+0.66%) |
Dec 27, 2013 | 77.07 | 77.66 | 76.88 | 77.62 | 6,093,716 | +0.56(+0.73%) |
Dec 26, 2013 | 76.41 | 77.06 | 76.33 | 77.06 | 6,332,097 | +0.82(+1.07%) |
Dec 24, 2013 | 76.36 | 76.49 | 76.04 | 76.24 | 4,317,245 | -0.18(-0.23%) |
Dec 23, 2013 | 77.35 | 77.41 | 76.18 | 76.42 | 9,542,501 | -0.18(-0.24%) |
Dec 20, 2013 | 75.80 | 77.18 | 75.66 | 76.60 | 14,037,298 | +1.09(+1.45%) |
Dec 19, 2013 | 75.19 | 75.87 | 74.91 | 75.51 | 10,100,402 | +0.31(+0.41%) |
Dec 18, 2013 | 74.80 | 75.33 | 73.94 | 75.20 | 11,138,787 | +0.39(+0.52%) |
Dec 17, 2013 | 74.98 | 75.33 | 74.64 | 74.81 | 10,249,271 | +0.11(+0.15%) |
Dec 16, 2013 | 74.42 | 75.05 | 74.22 | 74.70 | 7,975,954 | +0.82(+1.11%) |
Dec 13, 2013 | 73.64 | 74.23 | 73.45 | 73.87 | 7,287,007 | +0.51(+0.69%) |
Dec 12, 2013 | 74.16 | 74.21 | 73.25 | 73.37 | 10,740,891 | -0.75(-1.02%) |
Dec 11, 2013 | 74.42 | 75.16 | 74.02 | 74.12 | 27,169,860 | +2.53(+3.53%) |
Dec 10, 2013 | 71.15 | 72.11 | 71.11 | 71.59 | 6,061,866 | +0.45(+0.63%) |
Dec 09, 2013 | 71.52 | 71.86 | 71.06 | 71.15 | 4,637,991 | +0.04(+0.05%) |
Dec 06, 2013 | 71.04 | 71.22 | 70.57 | 71.11 | 3,530,777 | +0.65(+0.93%) |
Dec 05, 2013 | 70.34 | 70.77 | 70.03 | 70.46 | 3,694,152 | +0.31(+0.45%) |
Dec 04, 2013 | 70.50 | 70.67 | 69.76 | 70.14 | 5,392,791 | -0.56(-0.79%) |
Dec 03, 2013 | 70.59 | 70.80 | 70.06 | 70.70 | 4,462,989 | -0.19(-0.27%) |
Dec 02, 2013 | 71.33 | 71.60 | 70.69 | 70.89 | 4,463,629 | -0.44(-0.62%) |
Nov 29, 2013 | 71.39 | 71.72 | 71.23 | 71.33 | 2,546,833 | +0.04(+0.05%) |
Nov 27, 2013 | 71.35 | 71.67 | 70.89 | 71.29 | 2,769,246 | +0.32(+0.44%) |
Nov 26, 2013 | 70.96 | 71.74 | 70.78 | 70.97 | 5,354,542 | +0.05(+0.07%) |
Nov 25, 2013 | 71.17 | 71.21 | 70.54 | 70.92 | 4,758,702 | +0.19(+0.27%) |
Nov 22, 2013 | 70.08 | 70.87 | 69.99 | 70.73 | 4,049,276 | +0.70(+1.00%) |
Nov 21, 2013 | 69.83 | 70.28 | 69.83 | 70.03 | 3,930,133 | +0.10(+0.14%) |
Nov 20, 2013 | 70.13 | 70.69 | 69.70 | 69.93 | 3,248,547 | -0.10(-0.14%) |
Nov 19, 2013 | 70.74 | 71.02 | 69.85 | 70.03 | 3,353,290 | -0.71(-1.01%) |
Nov 18, 2013 | 70.66 | 71.22 | 70.43 | 70.74 | 7,411,728 | +0.21(+0.30%) |
Nov 15, 2013 | 69.71 | 70.65 | 69.71 | 70.53 | 5,166,719 | +0.82(+1.17%) |
Nov 14, 2013 | 68.91 | 69.75 | 68.87 | 69.71 | 3,609,334 | +0.55(+0.79%) |
Nov 12, 2013 | 69.33 | 69.44 | 68.58 | 69.16 | 4,820,299 | -0.33(-0.47%) |
Nov 11, 2013 | 68.83 | 69.70 | 68.65 | 69.49 | 4,339,282 | +0.63(+0.91%) |
Nov 08, 2013 | 67.55 | 68.86 | 67.55 | 68.86 | 4,911,486 | +1.23(+1.82%) |
Nov 07, 2013 | 69.13 | 69.15 | 67.47 | 67.63 | 5,053,315 | -1.18(-1.71%) |
Nov 06, 2013 | 69.19 | 69.22 | 68.45 | 68.80 | 5,200,265 | -0.24(-0.34%) |
Nov 05, 2013 | 68.19 | 69.21 | 67.81 | 69.04 | 6,357,589 | +0.75(+1.10%) |
Nov 04, 2013 | 69.22 | 69.36 | 68.09 | 68.29 | 4,872,682 | -0.85(-1.23%) |
Nov 01, 2013 | 67.87 | 69.31 | 67.80 | 69.14 | 8,859,613 | +1.91(+2.84%) |
Oct 31, 2013 | 68.44 | 68.87 | 66.32 | 67.23 | 10,528,728 | -0.80(-1.18%) |
Oct 30, 2013 | 68.81 | 68.87 | 67.63 | 68.03 | 5,908,997 | -0.63(-0.92%) |
Oct 29, 2013 | 68.76 | 69.17 | 68.21 | 68.67 | 4,965,254 | +0.23(+0.34%) |
Oct 28, 2013 | 67.88 | 68.59 | 67.63 | 68.43 | 4,694,416 | +0.58(+0.85%) |
Oct 25, 2013 | 67.97 | 68.67 | 67.51 | 67.86 | 4,949,362 | -0.09(-0.13%) |
Oct 24, 2013 | 66.99 | 68.16 | 66.94 | 67.94 | 4,133,785 | +1.29(+1.93%) |
Oct 23, 2013 | 67.13 | 67.19 | 66.28 | 66.66 | 4,708,399 | -0.72(-1.07%) |
Oct 22, 2013 | 67.67 | 68.20 | 67.18 | 67.38 | 4,593,043 | +0.08(+0.12%) |
Oct 21, 2013 | 67.22 | 67.49 | 66.49 | 67.30 | 5,118,156 | +0.25(+0.37%) |
Oct 18, 2013 | 66.28 | 67.16 | 65.73 | 67.05 | 6,357,109 | +0.99(+1.50%) |
Oct 17, 2013 | 64.94 | 66.10 | 64.93 | 66.06 | 5,778,271 | +0.86(+1.31%) |
Oct 16, 2013 | 64.64 | 65.59 | 64.48 | 65.21 | 5,802,622 | +0.85(+1.33%) |
Oct 15, 2013 | 64.43 | 64.99 | 64.00 | 64.35 | 9,761,768 | -0.25(-0.39%) |
Oct 14, 2013 | 63.70 | 64.69 | 63.22 | 64.61 | 3,836,345 | +0.46(+0.72%) |
Oct 11, 2013 | 63.64 | 64.27 | 63.35 | 64.14 | 5,822,131 | +0.52(+0.82%) |
Oct 10, 2013 | 62.66 | 63.62 | 62.52 | 63.62 | 5,240,775 | +2.00(+3.25%) |
Oct 09, 2013 | 61.48 | 62.30 | 60.70 | 61.62 | 6,976,874 | +0.31(+0.51%) |
Oct 08, 2013 | 62.47 | 62.57 | 61.07 | 61.30 | 7,780,344 | -1.14(-1.83%) |
Oct 07, 2013 | 62.61 | 62.91 | 62.36 | 62.45 | 5,640,089 | -0.62(-0.99%) |
Oct 04, 2013 | 62.58 | 63.20 | 62.52 | 63.07 | 4,352,055 | +0.40(+0.64%) |
Oct 03, 2013 | 63.06 | 63.31 | 62.20 | 62.67 | 5,921,751 | -0.68(-1.07%) |
Oct 02, 2013 | 63.27 | 63.36 | 62.88 | 63.35 | 4,929,798 | -0.14(-0.22%) |
Oct 01, 2013 | 63.17 | 63.66 | 62.99 | 63.49 | 4,396,221 | -0.38(-0.60%) |
Sep 27, 2013 | 63.45 | 63.94 | 63.24 | 63.87 | 3,355,565 | +0.40(+0.63%) |
Sep 26, 2013 | 63.25 | 63.67 | 62.99 | 63.47 | 4,065,656 | +0.53(+0.84%) |
Sep 25, 2013 | 64.04 | 64.15 | 62.92 | 62.94 | 9,339,578 | -1.26(-1.96%) |
Sep 24, 2013 | 63.93 | 64.79 | 63.54 | 64.20 | 6,401,201 | +0.22(+0.35%) |
Sep 23, 2013 | 64.20 | 64.63 | 63.71 | 63.98 | 5,497,057 | -0.26(-0.40%) |
Sep 20, 2013 | 64.60 | 64.60 | 63.93 | 64.23 | 7,186,097 | -0.06(-0.09%) |
Sep 19, 2013 | 64.80 | 65.10 | 64.17 | 64.29 | 5,423,180 | -0.12(-0.18%) |
Sep 18, 2013 | 63.60 | 64.49 | 63.36 | 64.41 | 4,971,572 | +0.79(+1.25%) |
Sep 17, 2013 | 63.07 | 63.77 | 62.90 | 63.62 | 5,134,090 | +0.77(+1.22%) |
Sep 16, 2013 | 62.88 | 63.12 | 62.63 | 62.85 | 7,482,030 | +0.43(+0.69%) |
Sep 13, 2013 | 62.46 | 62.74 | 62.26 | 62.42 | 6,502,002 | -0.10(-0.17%) |
Sep 12, 2013 | 61.99 | 62.97 | 61.31 | 62.53 | 11,551,412 | +0.85(+1.38%) |
Sep 11, 2013 | 61.12 | 62.12 | 60.40 | 61.68 | 8,044,410 | +0.65(+1.07%) |
Sep 10, 2013 | 60.32 | 61.08 | 60.29 | 61.03 | 7,628,588 | +1.04(+1.73%) |
Sep 09, 2013 | 59.76 | 60.03 | 59.53 | 59.99 | 6,526,279 | +0.35(+0.59%) |
Sep 06, 2013 | 59.20 | 59.92 | 58.74 | 59.63 | 6,271,287 | +0.71(+1.21%) |
Sep 05, 2013 | 58.36 | 59.16 | 58.31 | 58.92 | 4,059,090 | +0.52(+0.90%) |
Sep 04, 2013 | 58.40 | 58.79 | 57.84 | 58.39 | 4,281,488 | -0.00(-0.01%) |
Sep 03, 2013 | 57.33 | 58.53 | 57.18 | 58.40 | 12,150,571 | +1.63(+2.87%) |
Aug 30, 2013 | 57.51 | 57.60 | 56.54 | 56.77 | 6,536,325 | -0.61(-1.06%) |
Aug 29, 2013 | 57.19 | 57.93 | 57.18 | 57.38 | 5,320,735 | +0.18(+0.32%) |
Aug 28, 2013 | 56.75 | 57.44 | 56.71 | 57.20 | 6,291,902 | +0.25(+0.44%) |
Aug 27, 2013 | 56.97 | 57.38 | 56.75 | 56.94 | 5,880,777 | -0.68(-1.18%) |
Aug 26, 2013 | 58.61 | 58.61 | 57.56 | 57.62 | 6,260,847 | -1.02(-1.75%) |
Aug 23, 2013 | 58.27 | 58.69 | 57.89 | 58.65 | 4,919,357 | +0.47(+0.81%) |
Aug 22, 2013 | 58.36 | 58.36 | 57.78 | 58.18 | 4,183,837 | +0.17(+0.29%) |
Aug 21, 2013 | 58.04 | 58.79 | 57.89 | 58.01 | 9,919,584 | -0.29(-0.50%) |
Aug 20, 2013 | 58.18 | 58.55 | 57.98 | 58.30 | 3,186,855 | +0.24(+0.41%) |
Aug 19, 2013 | 58.00 | 58.64 | 57.84 | 58.06 | 4,142,916 | +0.16(+0.27%) |
Aug 16, 2013 | 57.92 | 58.47 | 57.74 | 57.91 | 5,160,566 | -0.05(-0.09%) |
Aug 15, 2013 | 58.44 | 58.52 | 57.67 | 57.96 | 5,671,553 | -1.05(-1.78%) |
Aug 14, 2013 | 59.54 | 59.68 | 58.83 | 59.01 | 4,204,815 | -0.31(-0.53%) |
Aug 13, 2013 | 59.65 | 59.65 | 59.03 | 59.32 | 3,460,690 | +0.24(+0.41%) |
Aug 12, 2013 | 59.91 | 59.91 | 58.94 | 59.08 | 5,594,303 | -0.68(-1.13%) |
Aug 09, 2013 | 60.64 | 60.64 | 59.73 | 59.76 | 4,221,405 | -0.74(-1.22%) |
Aug 08, 2013 | 60.80 | 60.89 | 60.09 | 60.50 | 4,837,879 | -0.04(-0.07%) |
Aug 07, 2013 | 61.17 | 61.17 | 60.42 | 60.54 | 6,235,748 | -0.72(-1.17%) |
Aug 06, 2013 | 60.16 | 61.54 | 59.94 | 61.26 | 8,670,910 | +1.08(+1.80%) |
Aug 05, 2013 | 60.06 | 60.50 | 59.99 | 60.18 | 6,275,686 | -0.29(-0.48%) |
Aug 02, 2013 | 60.35 | 60.61 | 59.99 | 60.47 | 7,175,165 | -0.08(-0.13%) |
Aug 01, 2013 | 57.96 | 60.85 | 57.96 | 60.55 | 32,399,988 | +3.35(+5.86%) |
Jul 31, 2013 | 58.50 | 58.66 | 53.11 | 57.20 | 42,799,792 | +0.86(+1.53%) |
Jul 30, 2013 | 56.17 | 56.57 | 56.11 | 56.33 | 6,435,620 | +0.41(+0.74%) |
Jul 29, 2013 | 56.10 | 56.29 | 55.69 | 55.92 | 3,487,038 | -0.11(-0.19%) |
Jul 26, 2013 | 55.88 | 56.18 | 55.54 | 56.03 | 4,107,142 | -0.08(-0.14%) |
Jul 25, 2013 | 55.66 | 56.38 | 55.65 | 56.11 | 7,768,484 | +0.75(+1.35%) |
Jul 24, 2013 | 56.05 | 56.20 | 55.23 | 55.36 | 8,275,232 | -0.66(-1.17%) |
Jul 23, 2013 | 56.56 | 56.66 | 55.98 | 56.01 | 4,962,989 | -0.43(-0.76%) |
Jul 22, 2013 | 55.78 | 56.56 | 55.55 | 56.45 | 5,723,597 | +0.87(+1.56%) |
Jul 19, 2013 | 56.09 | 56.29 | 55.51 | 55.58 | 8,795,165 | -0.34(-0.60%) |
Jul 18, 2013 | 55.83 | 56.27 | 55.69 | 55.91 | 3,722,460 | +0.47(+0.84%) |
Jul 17, 2013 | 54.61 | 55.60 | 54.60 | 55.45 | 9,840,946 | +0.20(+0.36%) |
Jul 16, 2013 | 55.85 | 56.01 | 55.21 | 55.25 | 4,977,166 | -0.57(-1.02%) |
Jul 15, 2013 | 56.13 | 56.20 | 55.64 | 55.81 | 4,599,328 | -0.28(-0.50%) |
Jul 12, 2013 | 56.27 | 56.37 | 55.86 | 56.10 | 4,801,848 | -0.20(-0.36%) |
Jul 11, 2013 | 55.90 | 56.35 | 55.50 | 56.30 | 4,965,669 | +0.95(+1.71%) |
Jul 10, 2013 | 55.60 | 55.75 | 55.02 | 55.35 | 5,689,648 | -0.25(-0.45%) |
Jul 09, 2013 | 55.61 | 55.87 | 55.20 | 55.60 | 6,321,453 | +0.40(+0.73%) |
Jul 08, 2013 | 55.94 | 56.46 | 55.19 | 55.20 | 7,527,146 | -0.54(-0.96%) |
Jul 05, 2013 | 55.27 | 55.74 | 54.89 | 55.74 | 5,836,099 | +0.89(+1.61%) |
Jul 03, 2013 | 54.25 | 54.99 | 54.25 | 54.85 | 2,603,418 | +0.29(+0.54%) |
Jul 02, 2013 | 54.45 | 55.11 | 54.25 | 54.56 | 5,989,021 | -0.01(-0.03%) |
Jul 01, 2013 | 54.14 | 55.21 | 54.04 | 54.57 | 9,119,158 | +0.81(+1.52%) |
Jun 28, 2013 | 53.26 | 53.76 | 53.01 | 53.76 | 11,109,531 | +0.36(+0.67%) |
Jun 27, 2013 | 53.48 | 54.03 | 53.34 | 53.40 | 6,349,977 | +0.06(+0.12%) |
Jun 26, 2013 | 53.15 | 53.59 | 52.76 | 53.34 | 5,712,822 | +0.51(+0.96%) |
Jun 25, 2013 | 53.08 | 53.12 | 52.55 | 52.83 | 8,881,816 | +0.19(+0.35%) |
Jun 24, 2013 | 52.72 | 53.30 | 52.41 | 52.64 | 10,073,666 | -1.00(-1.86%) |
Jun 21, 2013 | 54.20 | 54.26 | 53.23 | 53.65 | 13,013,920 | +0.05(+0.10%) |
Jun 20, 2013 | 54.24 | 54.81 | 53.54 | 53.59 | 9,847,139 | -1.28(-2.33%) |
Jun 19, 2013 | 54.79 | 55.39 | 54.77 | 54.87 | 8,187,241 | +0.18(+0.34%) |
Jun 18, 2013 | 54.42 | 54.73 | 54.29 | 54.69 | 5,872,279 | +0.58(+1.08%) |
Jun 17, 2013 | 53.72 | 54.36 | 53.72 | 54.10 | 7,744,864 | +0.66(+1.23%) |
Jun 14, 2013 | 53.71 | 53.78 | 53.26 | 53.45 | 6,658,043 | -0.24(-0.45%) |
Jun 13, 2013 | 52.17 | 53.86 | 52.13 | 53.69 | 9,196,947 | +1.47(+2.82%) |
Jun 12, 2013 | 52.85 | 52.88 | 52.21 | 52.21 | 6,214,982 | -0.23(-0.44%) |
Jun 11, 2013 | 52.60 | 52.89 | 52.40 | 52.44 | 4,631,174 | -0.50(-0.94%) |
Jun 10, 2013 | 53.11 | 53.25 | 52.65 | 52.94 | 4,398,481 | -0.04(-0.08%) |
Jun 07, 2013 | 53.13 | 53.28 | 52.74 | 52.99 | 7,657,265 | +0.12(+0.23%) |
Jun 06, 2013 | 52.19 | 52.88 | 52.13 | 52.86 | 4,701,312 | +0.50(+0.96%) |
Jun 05, 2013 | 52.87 | 53.17 | 52.33 | 52.36 | 5,792,342 | -0.81(-1.52%) |
Jun 04, 2013 | 53.85 | 53.98 | 52.77 | 53.17 | 6,902,951 | -0.72(-1.34%) |
Jun 03, 2013 | 53.46 | 53.89 | 53.21 | 53.89 | 6,220,934 | +0.53(+0.99%) |
May 31, 2013 | 53.82 | 54.33 | 53.30 | 53.36 | 6,526,233 | -0.55(-1.03%) |
May 30, 2013 | 53.67 | 54.52 | 53.53 | 53.91 | 4,042,923 | +0.29(+0.55%) |
May 29, 2013 | 53.55 | 53.92 | 53.38 | 53.62 | 3,748,139 | -0.26(-0.47%) |
May 28, 2013 | 54.27 | 54.77 | 53.87 | 53.87 | 5,033,947 | +0.40(+0.75%) |
May 24, 2013 | 53.03 | 53.61 | 52.71 | 53.47 | 4,177,725 | +0.16(+0.30%) |
May 23, 2013 | 53.32 | 53.99 | 53.19 | 53.31 | 6,920,360 | -0.65(-1.21%) |
May 22, 2013 | 54.93 | 55.05 | 53.91 | 53.97 | 5,996,694 | -0.76(-1.39%) |
May 21, 2013 | 54.70 | 55.12 | 54.50 | 54.73 | 4,186,894 | +0.14(+0.26%) |
May 20, 2013 | 54.57 | 55.07 | 54.46 | 54.59 | 4,772,667 | -0.13(-0.25%) |
May 17, 2013 | 53.75 | 54.74 | 53.55 | 54.72 | 6,673,507 | +1.37(+2.57%) |
May 16, 2013 | 53.61 | 53.68 | 53.35 | 53.35 | 4,710,940 | -0.39(-0.73%) |
May 15, 2013 | 53.37 | 53.80 | 53.26 | 53.75 | 7,004,743 | +1.73(+3.33%) |
May 13, 2013 | 51.75 | 52.25 | 51.75 | 52.01 | 3,677,276 | +0.07(+0.13%) |
May 10, 2013 | 51.82 | 52.17 | 49.95 | 51.95 | 4,989,747 | +0.30(+0.59%) |
May 09, 2013 | 51.74 | 52.04 | 51.46 | 51.64 | 4,688,135 | -0.17(-0.33%) |
May 08, 2013 | 51.58 | 51.93 | 51.30 | 51.81 | 4,688,979 | +0.23(+0.45%) |
May 07, 2013 | 51.29 | 51.65 | 51.04 | 51.58 | 4,629,903 | +0.33(+0.64%) |
May 06, 2013 | 51.80 | 52.10 | 51.19 | 51.25 | 6,478,859 | -0.54(-1.05%) |
May 03, 2013 | 51.63 | 52.06 | 51.05 | 51.80 | 8,487,240 | +0.75(+1.47%) |
May 02, 2013 | 50.16 | 51.22 | 50.13 | 51.05 | 10,119,651 | +0.53(+1.06%) |
May 01, 2013 | 50.41 | 50.98 | 50.16 | 50.51 | 10,804,265 | -1.23(-2.37%) |
Apr 30, 2013 | 50.51 | 51.74 | 50.49 | 51.74 | 8,536,484 | +1.30(+2.58%) |
Apr 29, 2013 | 50.29 | 50.53 | 50.09 | 50.44 | 4,070,580 | +0.34(+0.69%) |
Apr 26, 2013 | 49.99 | 50.36 | 50.08 | 50.09 | 4,854,517 | +0.02(+0.04%) |
Apr 25, 2013 | 49.98 | 50.44 | 49.14 | 50.08 | 4,027,886 | +0.29(+0.59%) |
Apr 24, 2013 | 49.78 | 50.04 | 49.71 | 49.78 | 2,845,890 | +0.10(+0.19%) |
Apr 23, 2013 | 49.21 | 49.71 | 48.99 | 49.69 | 3,813,745 | +0.83(+1.70%) |
Apr 22, 2013 | 48.85 | 49.00 | 48.55 | 48.86 | 4,699,858 | +0.01(+0.03%) |
Apr 19, 2013 | 48.92 | 49.01 | 48.52 | 48.84 | 5,456,341 | +0.09(+0.18%) |
Apr 18, 2013 | 49.20 | 49.26 | 48.75 | 48.75 | 6,875,807 | -0.45(-0.91%) |
Apr 17, 2013 | 49.34 | 49.67 | 49.10 | 49.20 | 6,742,533 | -0.54(-1.09%) |
Apr 16, 2013 | 48.95 | 49.74 | 48.85 | 49.74 | 5,872,568 | +0.92(+1.89%) |
Apr 15, 2013 | 49.62 | 49.95 | 48.82 | 48.82 | 5,642,942 | -1.06(-2.12%) |
Apr 12, 2013 | 50.03 | 50.19 | 49.56 | 49.87 | 7,261,802 | -0.77(-1.52%) |
Apr 11, 2013 | 50.01 | 50.75 | 49.83 | 50.65 | 6,068,317 | +0.64(+1.27%) |
Apr 10, 2013 | 49.56 | 50.34 | 49.45 | 50.01 | 5,171,133 | +0.64(+1.29%) |
Apr 09, 2013 | 49.97 | 50.00 | 48.95 | 49.37 | 9,629,268 | -0.63(-1.26%) |
Apr 08, 2013 | 49.66 | 50.12 | 49.57 | 50.00 | 3,880,046 | +0.26(+0.52%) |
Apr 05, 2013 | 49.28 | 49.84 | 49.25 | 49.74 | 6,181,286 | -0.19(-0.38%) |
Apr 04, 2013 | 49.80 | 50.07 | 49.55 | 49.93 | 4,741,775 | +0.09(+0.18%) |
Apr 03, 2013 | 50.55 | 50.75 | 49.57 | 49.84 | 5,701,999 | -0.69(-1.36%) |
Apr 02, 2013 | 50.54 | 50.85 | 50.38 | 50.53 | 3,953,918 | +0.31(+0.63%) |
Apr 01, 2013 | 50.70 | 51.12 | 50.10 | 50.21 | 5,885,889 | -0.36(-0.72%) |
Mar 28, 2013 | 50.32 | 50.66 | 50.18 | 50.58 | 7,158,892 | +0.29(+0.58%) |
Mar 27, 2013 | 49.74 | 50.54 | 49.57 | 50.29 | 6,936,925 | +0.24(+0.48%) |
Mar 26, 2013 | 48.88 | 50.21 | 48.81 | 50.05 | 9,741,658 | +1.45(+2.98%) |
Mar 25, 2013 | 48.63 | 48.97 | 48.49 | 48.60 | 5,798,598 | +0.23(+0.48%) |
Mar 22, 2013 | 48.21 | 48.49 | 48.19 | 48.37 | 5,450,857 | +0.33(+0.68%) |
Mar 21, 2013 | 48.27 | 48.39 | 47.97 | 48.04 | 5,888,810 | -0.43(-0.89%) |
Mar 20, 2013 | 48.23 | 48.48 | 48.08 | 48.47 | 4,869,079 | +0.66(+1.37%) |
Mar 19, 2013 | 48.25 | 48.40 | 47.50 | 47.82 | 6,748,915 | -0.32(-0.66%) |
Mar 18, 2013 | 48.17 | 48.57 | 48.11 | 48.14 | 6,020,961 | -0.41(-0.84%) |
Mar 15, 2013 | 49.16 | 49.43 | 48.44 | 48.54 | 12,419,022 | -0.73(-1.48%) |
Mar 14, 2013 | 49.40 | 49.66 | 49.23 | 49.27 | 5,955,816 | -0.03(-0.06%) |
Mar 13, 2013 | 48.82 | 49.39 | 48.71 | 49.30 | 5,044,389 | +0.40(+0.83%) |
Mar 12, 2013 | 49.53 | 49.63 | 48.81 | 48.90 | 5,144,487 | -0.72(-1.46%) |
Mar 11, 2013 | 49.50 | 49.77 | 49.39 | 49.62 | 4,376,712 | +0.16(+0.31%) |
Mar 08, 2013 | 49.54 | 49.57 | 49.02 | 49.47 | 5,425,265 | +0.24(+0.49%) |
Mar 07, 2013 | 49.33 | 49.54 | 49.14 | 49.23 | 7,151,627 | -0.09(-0.17%) |
Mar 06, 2013 | 49.12 | 49.65 | 48.92 | 49.31 | 5,540,983 | +0.04(+0.09%) |
Mar 05, 2013 | 48.84 | 49.61 | 48.78 | 49.27 | 6,306,746 | +0.53(+1.09%) |
Mar 04, 2013 | 48.23 | 48.83 | 48.21 | 48.74 | 3,729,983 | +0.29(+0.60%) |
Mar 01, 2013 | 48.14 | 48.56 | 47.98 | 48.44 | 4,430,997 | +0.04(+0.09%) |
Feb 28, 2013 | 48.24 | 48.73 | 48.15 | 48.40 | 6,579,426 | +0.25(+0.51%) |
Feb 27, 2013 | 47.76 | 48.25 | 47.48 | 48.15 | 7,482,572 | +0.51(+1.08%) |
Feb 26, 2013 | 48.00 | 48.21 | 47.42 | 47.64 | 8,512,595 | -1.32(-2.70%) |
Feb 22, 2013 | 48.88 | 49.02 | 48.35 | 48.96 | 7,056,815 | +0.40(+0.82%) |
Feb 21, 2013 | 48.04 | 48.69 | 47.72 | 48.57 | 7,279,178 | +0.62(+1.30%) |
Feb 20, 2013 | 48.79 | 49.00 | 47.94 | 47.94 | 5,751,887 | -0.93(-1.90%) |
Feb 19, 2013 | 49.07 | 49.21 | 48.69 | 48.87 | 4,530,699 | -0.03(-0.05%) |
Feb 15, 2013 | 48.26 | 49.07 | 48.26 | 48.90 | 7,522,799 | +0.09(+0.19%) |
Feb 14, 2013 | 48.24 | 48.91 | 48.24 | 48.81 | 7,120,184 | +0.28(+0.57%) |
Feb 13, 2013 | 48.72 | 48.78 | 48.25 | 48.53 | 4,381,237 | -0.04(-0.08%) |
Feb 12, 2013 | 48.68 | 48.80 | 48.46 | 48.57 | 3,614,083 | -0.11(-0.23%) |
Feb 11, 2013 | 49.13 | 49.18 | 48.53 | 48.68 | 6,007,556 | -0.34(-0.69%) |
Feb 08, 2013 | 48.46 | 49.02 | 48.45 | 49.02 | 5,578,589 | +0.46(+0.95%) |
Feb 07, 2013 | 48.78 | 48.91 | 48.25 | 48.56 | 6,972,316 | -0.37(-0.76%) |
Feb 06, 2013 | 48.62 | 48.97 | 48.43 | 48.94 | 6,435,699 | +0.87(+1.81%) |
Feb 04, 2013 | 48.26 | 48.42 | 47.86 | 48.06 | 6,581,063 | -0.42(-0.87%) |