Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 55.43 | 55.47 | 52.41 | 52.56 | 9,714,112 | -1.77(-3.25%) |
May 29, 2014 | 53.05 | 54.89 | 52.97 | 54.33 | 6,781,224 | +1.06(+1.99%) |
May 28, 2014 | 54.08 | 54.29 | 53.27 | 53.27 | 5,953,283 | -1.02(-1.88%) |
May 27, 2014 | 52.82 | 54.54 | 52.78 | 54.29 | 5,926,944 | +0.95(+1.78%) |
May 23, 2014 | 52.58 | 53.34 | 53.34 | 53.34 | 6,654,881 | -0.67(-1.24%) |
May 22, 2014 | 50.22 | 54.18 | 49.86 | 54.01 | 10,010,679 | +3.88(+7.75%) |
May 21, 2014 | 52.53 | 52.93 | 49.56 | 50.12 | 20,507,826 | -2.70(-5.10%) |
May 20, 2014 | 53.75 | 54.08 | 52.32 | 52.82 | 9,955,182 | -0.34(-0.64%) |
May 19, 2014 | 51.88 | 53.36 | 51.59 | 53.16 | 4,794,746 | +1.43(+2.76%) |
May 16, 2014 | 51.53 | 51.86 | 50.42 | 51.73 | 4,652,597 | +0.38(+0.74%) |
May 15, 2014 | 52.18 | 52.23 | 50.53 | 51.35 | 4,767,135 | -0.46(-0.89%) |
May 14, 2014 | 51.96 | 52.95 | 51.65 | 51.81 | 3,280,569 | -0.40(-0.77%) |
May 13, 2014 | 53.79 | 54.14 | 52.13 | 52.21 | 5,305,276 | -1.15(-2.15%) |
May 12, 2014 | 50.83 | 53.58 | 50.78 | 53.36 | 6,566,318 | +3.15(+6.26%) |
May 09, 2014 | 49.92 | 50.68 | 49.26 | 50.21 | 5,314,187 | +0.13(+0.26%) |
May 08, 2014 | 50.15 | 52.01 | 49.51 | 50.08 | 6,507,834 | -0.28(-0.56%) |
May 07, 2014 | 51.64 | 51.73 | 49.12 | 50.36 | 9,032,768 | -1.35(-2.61%) |
May 06, 2014 | 53.11 | 53.64 | 51.59 | 51.71 | 6,874,974 | -1.87(-3.49%) |
May 05, 2014 | 52.90 | 53.76 | 51.93 | 53.58 | 7,017,648 | +1.21(+2.31%) |
May 02, 2014 | 52.01 | 52.97 | 51.55 | 52.37 | 6,524,638 | +0.36(+0.69%) |
May 01, 2014 | 51.83 | 53.61 | 51.72 | 52.01 | 6,413,437 | +0.43(+0.83%) |
Apr 30, 2014 | 50.53 | 51.67 | 49.76 | 51.58 | 6,853,862 | +0.89(+1.75%) |
Apr 29, 2014 | 49.17 | 51.24 | 48.12 | 50.69 | 10,346,767 | +1.63(+3.32%) |
Apr 28, 2014 | 52.97 | 53.06 | 48.22 | 49.07 | 17,632,282 | -3.67(-6.95%) |
Apr 25, 2014 | 54.26 | 54.30 | 52.34 | 52.73 | 5,329,226 | -1.93(-3.53%) |
Apr 24, 2014 | 56.21 | 56.53 | 53.10 | 54.66 | 6,010,746 | -0.91(-1.64%) |
Apr 23, 2014 | 56.45 | 56.55 | 55.01 | 55.57 | 4,234,505 | -1.44(-2.52%) |
Apr 22, 2014 | 55.95 | 57.33 | 55.88 | 57.01 | 4,654,911 | +0.97(+1.73%) |
Apr 21, 2014 | 56.01 | 56.42 | 55.32 | 56.04 | 3,013,338 | +0.01(+0.02%) |
Apr 17, 2014 | 55.64 | 56.03 | 56.03 | 56.03 | 3,821,986 | +0.12(+0.21%) |
Apr 16, 2014 | 55.89 | 56.00 | 54.44 | 55.91 | 4,522,682 | +0.75(+1.36%) |
Apr 15, 2014 | 53.88 | 55.31 | 52.81 | 55.16 | 6,129,163 | +1.45(+2.70%) |
Apr 14, 2014 | 53.42 | 54.69 | 53.01 | 53.71 | 4,866,770 | +0.91(+1.72%) |
Apr 11, 2014 | 53.75 | 54.43 | 52.72 | 52.80 | 6,434,166 | -1.68(-3.08%) |
Apr 10, 2014 | 56.88 | 57.01 | 54.16 | 54.48 | 10,911,592 | -2.40(-4.21%) |
Apr 09, 2014 | 55.69 | 57.03 | 55.22 | 56.88 | 7,371,515 | +1.74(+3.15%) |
Apr 08, 2014 | 54.11 | 55.45 | 53.05 | 55.14 | 8,810,109 | +1.24(+2.30%) |
Apr 07, 2014 | 54.07 | 55.44 | 53.00 | 53.90 | 6,025,330 | -0.44(-0.81%) |
Apr 04, 2014 | 56.18 | 56.54 | 53.98 | 54.34 | 6,505,145 | -1.33(-2.39%) |
Apr 03, 2014 | 57.99 | 58.16 | 55.47 | 55.67 | 6,034,983 | -2.41(-4.14%) |
Apr 02, 2014 | 58.97 | 59.27 | 57.63 | 58.07 | 4,798,004 | -0.65(-1.11%) |
Apr 01, 2014 | 57.53 | 58.81 | 57.52 | 58.72 | 5,363,484 | +1.71(+3.00%) |
Mar 31, 2014 | 56.10 | 57.11 | 56.07 | 57.02 | 6,514,116 | +1.34(+2.40%) |
Mar 28, 2014 | 56.00 | 56.87 | 55.52 | 55.68 | 5,116,191 | -0.22(-0.39%) |
Mar 27, 2014 | 54.93 | 56.59 | 53.79 | 55.90 | 6,203,436 | +0.76(+1.38%) |
Mar 26, 2014 | 57.01 | 57.14 | 55.07 | 55.14 | 6,471,566 | -1.44(-2.54%) |
Mar 25, 2014 | 56.74 | 58.03 | 55.19 | 56.58 | 7,590,767 | +0.29(+0.51%) |
Mar 24, 2014 | 57.44 | 57.47 | 55.60 | 56.29 | 6,305,753 | -0.67(-1.17%) |
Mar 21, 2014 | 59.66 | 59.83 | 56.70 | 56.96 | 10,255,904 | -2.09(-3.54%) |
Mar 20, 2014 | 58.27 | 59.30 | 57.68 | 59.04 | 4,709,124 | +0.69(+1.18%) |
Mar 19, 2014 | 59.38 | 59.72 | 57.84 | 58.35 | 4,910,600 | -1.20(-2.01%) |
Mar 18, 2014 | 58.41 | 59.55 | 57.90 | 59.55 | 6,003,372 | +1.31(+2.25%) |
Mar 17, 2014 | 58.53 | 59.19 | 57.94 | 58.24 | 6,293,245 | +0.16(+0.28%) |
Mar 14, 2014 | 58.91 | 59.21 | 57.53 | 58.08 | 6,791,722 | -0.90(-1.52%) |
Mar 13, 2014 | 61.72 | 62.09 | 58.34 | 58.98 | 9,253,791 | -2.46(-4.00%) |
Mar 12, 2014 | 60.32 | 61.45 | 59.56 | 61.44 | 5,580,094 | +0.50(+0.82%) |
Mar 11, 2014 | 59.91 | 62.28 | 59.44 | 60.94 | 9,920,241 | +1.24(+2.07%) |
Mar 10, 2014 | 60.66 | 60.90 | 59.50 | 59.70 | 6,019,355 | -0.96(-1.58%) |
Mar 07, 2014 | 63.12 | 63.27 | 59.65 | 60.66 | 11,263,825 | -2.40(-3.80%) |
Mar 06, 2014 | 63.67 | 63.79 | 62.65 | 63.06 | 3,960,115 | -0.54(-0.85%) |
Mar 05, 2014 | 62.99 | 63.67 | 62.86 | 63.60 | 5,454,883 | +0.61(+0.97%) |
Mar 04, 2014 | 62.10 | 63.29 | 61.93 | 62.99 | 7,935,742 | +1.58(+2.57%) |
Mar 03, 2014 | 60.57 | 61.63 | 59.74 | 61.41 | 9,314,733 | -0.88(-1.41%) |
Feb 28, 2014 | 65.95 | 66.91 | 60.89 | 62.29 | 18,930,658 | -3.84(-5.81%) |
Feb 27, 2014 | 63.44 | 66.27 | 63.43 | 66.13 | 9,122,731 | +2.48(+3.89%) |
Feb 26, 2014 | 63.70 | 64.66 | 62.60 | 63.66 | 7,293,540 | +0.08(+0.13%) |
Feb 25, 2014 | 63.84 | 63.92 | 63.21 | 63.58 | 4,899,768 | -0.25(-0.39%) |
Feb 24, 2014 | 62.42 | 64.25 | 62.20 | 63.83 | 5,704,033 | +0.32(+0.50%) |
Feb 21, 2014 | 63.27 | 64.57 | 63.27 | 63.51 | 5,524,228 | +0.58(+0.92%) |
Feb 20, 2014 | 63.13 | 63.17 | 61.91 | 62.93 | 5,743,527 | -0.01(-0.02%) |
Feb 19, 2014 | 63.28 | 63.88 | 62.77 | 62.94 | 4,907,262 | -0.71(-1.11%) |
Feb 18, 2014 | 63.25 | 63.86 | 62.21 | 63.65 | 3,782,009 | +0.93(+1.48%) |
Feb 14, 2014 | 63.39 | 62.72 | 62.72 | 62.72 | 3,659,574 | -0.33(-0.52%) |
Feb 13, 2014 | 61.11 | 63.24 | 61.10 | 63.05 | 4,679,485 | +1.65(+2.68%) |
Feb 12, 2014 | 61.47 | 61.78 | 61.02 | 61.40 | 4,790,483 | +0.25(+0.41%) |
Feb 11, 2014 | 61.17 | 61.72 | 61.07 | 61.15 | 6,383,792 | +0.19(+0.31%) |
Feb 10, 2014 | 61.50 | 61.62 | 60.56 | 60.96 | 5,854,067 | -0.51(-0.83%) |
Feb 07, 2014 | 61.98 | 62.59 | 61.14 | 61.47 | 7,573,202 | -0.15(-0.24%) |
Feb 06, 2014 | 61.77 | 62.67 | 61.02 | 61.62 | 5,183,648 | +0.07(+0.11%) |
Feb 05, 2014 | 60.49 | 61.80 | 59.68 | 61.55 | 4,867,042 | +0.67(+1.10%) |
Feb 04, 2014 | 58.39 | 61.27 | 58.98 | 60.88 | 5,954,497 | +2.49(+4.26%) |
Feb 03, 2014 | 61.02 | 61.12 | 57.99 | 58.39 | 5,456,498 | -2.06(-3.40%) |
Jan 31, 2014 | 59.95 | 61.18 | 59.92 | 60.45 | 4,623,725 | -0.44(-0.72%) |
Jan 30, 2014 | 58.96 | 61.41 | 58.63 | 60.89 | 5,953,631 | +3.01(+5.19%) |
Jan 29, 2014 | 58.48 | 59.14 | 57.71 | 57.88 | 4,082,886 | -1.41(-2.37%) |
Jan 28, 2014 | 57.52 | 59.35 | 57.21 | 59.29 | 5,540,800 | +2.29(+4.01%) |
Jan 27, 2014 | 58.43 | 58.59 | 56.88 | 57.01 | 5,143,261 | -1.32(-2.26%) |
Jan 24, 2014 | 59.40 | 59.48 | 58.17 | 58.32 | 4,855,215 | -1.68(-2.80%) |
Jan 23, 2014 | 60.00 | 60.07 | 58.84 | 60.00 | 4,881,850 | -1.06(-1.73%) |
Jan 22, 2014 | 60.91 | 61.37 | 60.42 | 61.06 | 3,520,441 | +0.19(+0.31%) |
Jan 21, 2014 | 60.19 | 60.99 | 59.57 | 60.87 | 6,138,131 | +1.09(+1.82%) |
Jan 17, 2014 | 59.18 | 59.78 | 59.78 | 59.78 | 4,338,960 | +0.65(+1.10%) |
Jan 16, 2014 | 59.41 | 59.57 | 58.78 | 59.13 | 5,652,083 | -0.51(-0.85%) |
Jan 15, 2014 | 57.44 | 59.77 | 57.40 | 59.64 | 8,756,468 | +2.21(+3.84%) |
Jan 14, 2014 | 56.14 | 57.60 | 55.58 | 57.44 | 4,927,258 | +1.30(+2.31%) |
Jan 13, 2014 | 56.90 | 57.30 | 55.79 | 56.14 | 5,313,424 | -0.74(-1.30%) |
Jan 10, 2014 | 56.45 | 56.97 | 55.74 | 56.88 | 3,548,795 | +0.66(+1.17%) |
Jan 09, 2014 | 56.94 | 56.94 | 55.58 | 56.22 | 4,974,580 | -0.65(-1.14%) |
Jan 08, 2014 | 55.12 | 57.06 | 54.69 | 56.87 | 7,043,938 | +1.99(+3.62%) |
Jan 07, 2014 | 54.36 | 55.05 | 54.22 | 54.88 | 2,790,890 | +0.72(+1.33%) |
Jan 06, 2014 | 55.13 | 55.17 | 53.96 | 54.16 | 2,532,372 | -0.89(-1.61%) |
Jan 03, 2014 | 54.86 | 55.32 | 54.45 | 55.05 | 1,971,385 | +0.26(+0.47%) |
Jan 02, 2014 | 55.13 | 55.14 | 54.34 | 54.79 | 2,732,028 | -0.33(-0.60%) |
Dec 31, 2013 | 55.07 | 55.12 | 55.12 | 55.12 | 3,105,751 | +0.02(+0.04%) |
Dec 30, 2013 | 54.20 | 55.17 | 53.90 | 55.10 | 3,726,684 | +0.72(+1.32%) |
Dec 27, 2013 | 54.83 | 54.87 | 54.26 | 54.38 | 1,840,035 | -0.40(-0.73%) |
Dec 26, 2013 | 54.81 | 55.10 | 54.46 | 54.78 | 1,987,823 | +0.05(+0.09%) |
Dec 24, 2013 | 54.43 | 54.90 | 54.38 | 54.73 | 1,329,187 | +0.22(+0.40%) |
Dec 23, 2013 | 54.08 | 54.68 | 53.78 | 54.51 | 4,295,151 | +0.86(+1.60%) |
Dec 20, 2013 | 53.11 | 54.14 | 53.09 | 53.65 | 5,802,588 | +0.65(+1.22%) |
Dec 19, 2013 | 53.22 | 53.88 | 52.67 | 53.00 | 3,601,138 | -0.29(-0.54%) |
Dec 18, 2013 | 52.32 | 53.34 | 51.65 | 53.29 | 5,564,225 | +1.14(+2.18%) |
Dec 17, 2013 | 51.16 | 52.38 | 50.73 | 52.15 | 6,240,860 | +1.06(+2.07%) |
Dec 16, 2013 | 50.64 | 51.16 | 50.05 | 51.09 | 6,562,921 | +0.03(+0.06%) |
Dec 13, 2013 | 51.23 | 51.73 | 50.69 | 51.06 | 4,458,171 | +0.15(+0.29%) |
Dec 12, 2013 | 51.17 | 51.55 | 50.22 | 50.91 | 5,811,039 | -0.45(-0.87%) |
Dec 11, 2013 | 53.23 | 53.41 | 51.13 | 51.36 | 7,001,753 | -2.29(-4.26%) |
Dec 10, 2013 | 54.09 | 54.47 | 53.59 | 53.65 | 3,991,029 | +0.04(+0.07%) |
Dec 09, 2013 | 53.52 | 53.94 | 52.86 | 53.61 | 3,177,018 | -0.20(-0.37%) |
Dec 06, 2013 | 53.61 | 54.08 | 53.16 | 53.81 | 4,576,501 | +0.83(+1.56%) |
Dec 05, 2013 | 52.12 | 53.08 | 51.94 | 52.98 | 4,749,730 | +0.78(+1.49%) |
Dec 04, 2013 | 51.33 | 52.55 | 51.28 | 52.20 | 4,095,810 | +0.64(+1.24%) |
Dec 03, 2013 | 51.12 | 51.73 | 50.97 | 51.56 | 3,809,536 | +0.07(+0.14%) |
Dec 02, 2013 | 51.94 | 52.22 | 51.23 | 51.49 | 4,240,679 | -0.53(-1.02%) |
Nov 29, 2013 | 51.05 | 52.53 | 50.92 | 52.02 | 5,642,673 | -0.62(-1.18%) |
Nov 27, 2013 | 52.56 | 52.83 | 51.81 | 52.64 | 3,775,618 | +0.41(+0.78%) |
Nov 26, 2013 | 52.49 | 53.07 | 51.93 | 52.23 | 5,696,515 | -0.45(-0.85%) |
Nov 25, 2013 | 53.70 | 54.07 | 51.78 | 52.68 | 8,375,758 | -1.94(-3.55%) |
Nov 22, 2013 | 54.58 | 55.02 | 54.43 | 54.62 | 3,352,154 | +0.25(+0.46%) |
Nov 21, 2013 | 53.80 | 54.44 | 53.68 | 54.37 | 5,698,123 | +0.83(+1.55%) |
Nov 20, 2013 | 53.39 | 54.73 | 53.26 | 53.54 | 7,654,595 | +0.87(+1.65%) |
Nov 19, 2013 | 55.30 | 55.30 | 52.48 | 52.67 | 16,324,471 | -2.77(-4.99%) |
Nov 18, 2013 | 58.12 | 58.29 | 55.14 | 55.44 | 14,644,456 | -1.80(-3.14%) |
Nov 15, 2013 | 57.32 | 57.81 | 56.70 | 57.24 | 5,301,930 | +0.32(+0.56%) |
Nov 14, 2013 | 57.02 | 57.61 | 56.66 | 56.92 | 4,856,236 | +0.28(+0.49%) |
Nov 12, 2013 | 56.06 | 57.42 | 55.89 | 56.64 | 6,077,528 | +0.59(+1.05%) |
Nov 11, 2013 | 55.61 | 56.07 | 54.97 | 56.05 | 3,396,280 | +0.63(+1.14%) |
Nov 08, 2013 | 54.28 | 55.48 | 54.28 | 55.42 | 4,173,057 | +1.14(+2.10%) |
Nov 07, 2013 | 55.84 | 57.17 | 54.13 | 54.28 | 6,346,319 | -0.88(-1.59%) |
Nov 06, 2013 | 55.84 | 55.88 | 54.59 | 55.16 | 4,639,680 | -0.46(-0.83%) |
Nov 05, 2013 | 55.33 | 55.64 | 54.78 | 55.62 | 4,263,597 | +0.11(+0.20%) |
Nov 04, 2013 | 54.43 | 55.60 | 54.08 | 55.51 | 4,895,127 | +1.62(+3.00%) |
Nov 01, 2013 | 53.47 | 54.56 | 53.47 | 53.89 | 4,336,132 | +0.60(+1.12%) |
Oct 31, 2013 | 52.72 | 53.64 | 52.44 | 53.29 | 3,506,979 | +0.57(+1.08%) |
Oct 30, 2013 | 53.76 | 54.04 | 52.55 | 52.72 | 4,284,497 | -0.91(-1.69%) |
Oct 29, 2013 | 53.68 | 54.02 | 52.73 | 53.63 | 3,558,025 | +0.21(+0.39%) |
Oct 28, 2013 | 54.49 | 54.74 | 52.13 | 53.42 | 4,440,715 | -1.07(-1.96%) |
Oct 25, 2013 | 54.48 | 54.82 | 53.58 | 54.49 | 2,718,636 | +0.18(+0.33%) |
Oct 24, 2013 | 53.68 | 54.47 | 53.57 | 54.31 | 3,196,488 | +1.04(+1.95%) |
Oct 23, 2013 | 53.88 | 53.97 | 52.91 | 53.27 | 2,535,800 | -0.94(-1.73%) |
Oct 22, 2013 | 55.30 | 55.43 | 52.94 | 54.21 | 5,084,872 | -0.82(-1.49%) |
Oct 21, 2013 | 56.08 | 56.17 | 54.66 | 55.03 | 4,204,764 | +1.00(+1.85%) |
Oct 18, 2013 | 53.44 | 54.06 | 53.24 | 54.03 | 4,555,112 | +1.09(+2.06%) |
Oct 17, 2013 | 52.43 | 53.03 | 52.18 | 52.94 | 3,003,783 | +0.43(+0.82%) |
Oct 16, 2013 | 50.91 | 52.86 | 50.91 | 52.51 | 5,538,081 | +1.86(+3.67%) |
Oct 15, 2013 | 51.05 | 51.47 | 50.53 | 50.65 | 3,666,277 | -0.45(-0.88%) |
Oct 14, 2013 | 50.44 | 51.14 | 49.90 | 51.10 | 3,870,594 | +0.10(+0.20%) |
Oct 11, 2013 | 51.47 | 51.81 | 50.83 | 51.00 | 2,617,782 | -0.47(-0.91%) |
Oct 10, 2013 | 50.13 | 51.71 | 50.04 | 51.47 | 4,796,089 | +1.63(+3.27%) |
Oct 09, 2013 | 50.19 | 50.43 | 48.64 | 49.84 | 4,742,633 | -0.23(-0.46%) |
Oct 08, 2013 | 52.48 | 52.75 | 49.44 | 50.07 | 5,753,454 | -2.02(-3.87%) |
Oct 07, 2013 | 52.35 | 53.13 | 51.95 | 52.09 | 2,977,335 | -0.67(-1.27%) |
Oct 04, 2013 | 52.17 | 53.30 | 52.01 | 52.76 | 3,605,627 | +0.83(+1.60%) |
Oct 03, 2013 | 52.95 | 53.27 | 51.64 | 51.93 | 3,093,120 | -1.15(-2.16%) |
Oct 02, 2013 | 52.18 | 53.08 | 51.97 | 53.08 | 3,202,119 | +0.52(+0.99%) |
Oct 01, 2013 | 52.07 | 52.75 | 51.86 | 52.56 | 3,758,197 | +0.20(+0.38%) |
Sep 27, 2013 | 52.96 | 53.02 | 52.25 | 52.36 | 3,953,281 | -0.89(-1.67%) |
Sep 26, 2013 | 52.79 | 53.87 | 52.78 | 53.25 | 4,146,754 | +0.85(+1.62%) |
Sep 25, 2013 | 51.98 | 53.09 | 51.97 | 52.40 | 4,048,256 | +0.33(+0.63%) |
Sep 24, 2013 | 52.10 | 52.66 | 51.64 | 52.07 | 2,947,021 | -0.21(-0.40%) |
Sep 23, 2013 | 52.76 | 53.58 | 51.82 | 52.28 | 4,336,389 | -0.41(-0.78%) |
Sep 20, 2013 | 53.43 | 53.95 | 52.68 | 52.69 | 6,116,940 | -0.62(-1.16%) |
Sep 19, 2013 | 52.59 | 54.18 | 52.59 | 53.31 | 6,906,459 | +0.89(+1.70%) |
Sep 18, 2013 | 49.86 | 52.50 | 49.80 | 52.42 | 10,475,517 | +2.59(+5.19%) |
Sep 17, 2013 | 49.78 | 50.40 | 49.64 | 49.83 | 3,171,061 | +0.25(+0.50%) |
Sep 16, 2013 | 50.22 | 50.39 | 49.43 | 49.59 | 3,352,746 | +0.01(+0.02%) |
Sep 13, 2013 | 49.85 | 50.02 | 49.12 | 49.58 | 3,356,248 | -0.32(-0.64%) |
Sep 12, 2013 | 49.77 | 50.53 | 49.34 | 49.89 | 3,844,352 | +0.08(+0.16%) |
Sep 11, 2013 | 49.73 | 50.35 | 49.43 | 49.81 | 4,314,992 | -0.14(-0.28%) |
Sep 10, 2013 | 49.39 | 50.01 | 49.29 | 49.95 | 5,144,843 | +0.82(+1.67%) |
Sep 09, 2013 | 48.54 | 49.14 | 48.48 | 49.14 | 5,151,641 | +0.73(+1.51%) |
Sep 06, 2013 | 48.63 | 49.19 | 47.96 | 48.41 | 5,192,353 | -0.13(-0.27%) |
Sep 05, 2013 | 48.40 | 49.06 | 48.31 | 48.54 | 5,998,813 | -0.17(-0.35%) |
Sep 04, 2013 | 48.75 | 49.19 | 48.24 | 48.71 | 8,036,635 | -0.81(-1.63%) |
Sep 03, 2013 | 49.40 | 50.08 | 49.07 | 49.52 | 10,226,129 | +0.45(+0.92%) |
Aug 30, 2013 | 47.61 | 49.87 | 47.32 | 49.07 | 31,904,248 | +5.47(+12.55%) |
Aug 29, 2013 | 42.30 | 43.92 | 42.06 | 43.59 | 12,323,824 | +0.87(+2.03%) |
Aug 28, 2013 | 42.39 | 43.19 | 42.33 | 42.72 | 5,864,263 | +0.32(+0.75%) |
Aug 27, 2013 | 42.86 | 42.92 | 42.27 | 42.40 | 5,593,455 | -0.94(-2.17%) |
Aug 26, 2013 | 43.10 | 43.78 | 43.09 | 43.34 | 5,740,645 | -0.19(-0.44%) |
Aug 23, 2013 | 43.09 | 43.67 | 42.94 | 43.53 | 4,322,818 | -0.16(-0.37%) |
Aug 22, 2013 | 43.69 | 43.90 | 43.44 | 43.69 | 2,968,731 | +0.25(+0.57%) |
Aug 21, 2013 | 43.37 | 44.09 | 43.18 | 43.44 | 5,386,947 | +0.11(+0.25%) |
Aug 20, 2013 | 43.37 | 43.80 | 42.96 | 43.33 | 3,576,058 | -0.05(-0.12%) |
Aug 19, 2013 | 43.74 | 44.11 | 43.29 | 43.38 | 3,486,595 | -0.39(-0.89%) |
Aug 16, 2013 | 43.47 | 44.05 | 43.41 | 43.77 | 4,079,684 | +0.23(+0.53%) |
Aug 15, 2013 | 44.05 | 44.12 | 42.80 | 43.54 | 5,917,489 | -1.06(-2.37%) |
Aug 14, 2013 | 45.04 | 45.19 | 44.13 | 44.60 | 3,744,797 | -0.41(-0.91%) |
Aug 13, 2013 | 45.30 | 45.44 | 44.44 | 45.01 | 3,649,357 | -0.32(-0.71%) |
Aug 12, 2013 | 45.08 | 45.62 | 45.00 | 45.33 | 2,866,650 | +0.18(+0.40%) |
Aug 09, 2013 | 45.17 | 45.52 | 44.80 | 45.15 | 2,547,101 | -0.03(-0.07%) |
Aug 08, 2013 | 45.14 | 45.63 | 44.91 | 45.18 | 3,405,017 | +0.32(+0.71%) |
Aug 07, 2013 | 45.14 | 45.15 | 44.13 | 44.86 | 3,004,056 | -0.50(-1.10%) |
Aug 06, 2013 | 45.32 | 45.59 | 44.84 | 45.36 | 2,714,226 | -0.27(-0.59%) |
Aug 05, 2013 | 45.25 | 46.04 | 45.19 | 45.63 | 2,624,363 | +0.17(+0.37%) |
Aug 02, 2013 | 44.91 | 45.54 | 44.87 | 45.46 | 3,499,145 | +0.38(+0.84%) |
Aug 01, 2013 | 44.11 | 45.54 | 44.09 | 45.08 | 5,483,873 | +1.39(+3.18%) |
Jul 31, 2013 | 43.90 | 44.23 | 43.59 | 43.69 | 3,267,482 | -0.24(-0.55%) |
Jul 30, 2013 | 43.53 | 44.36 | 43.46 | 43.93 | 4,363,622 | +0.68(+1.57%) |
Jul 29, 2013 | 43.10 | 43.37 | 42.45 | 43.25 | 3,091,226 | +0.09(+0.21%) |
Jul 26, 2013 | 42.91 | 43.27 | 42.22 | 43.16 | 2,737,708 | +0.00(+0.00%) |
Jul 25, 2013 | 42.07 | 43.41 | 42.01 | 43.16 | 5,243,854 | +1.21(+2.88%) |
Jul 24, 2013 | 42.95 | 43.47 | 41.90 | 41.96 | 6,030,443 | -0.53(-1.25%) |
Jul 23, 2013 | 42.08 | 43.10 | 41.96 | 42.48 | 4,644,202 | +0.50(+1.19%) |
Jul 22, 2013 | 42.26 | 42.44 | 41.79 | 41.99 | 3,138,496 | -0.46(-1.08%) |
Jul 19, 2013 | 41.80 | 42.69 | 41.65 | 42.44 | 6,087,868 | +0.60(+1.43%) |
Jul 18, 2013 | 42.49 | 42.92 | 41.48 | 41.85 | 5,930,583 | -0.82(-1.93%) |
Jul 17, 2013 | 41.95 | 42.68 | 41.68 | 42.67 | 4,125,865 | +0.88(+2.12%) |
Jul 16, 2013 | 41.89 | 42.00 | 41.35 | 41.79 | 3,905,701 | -0.14(-0.33%) |
Jul 15, 2013 | 42.21 | 42.37 | 41.24 | 41.93 | 4,158,935 | -0.45(-1.06%) |
Jul 12, 2013 | 41.51 | 42.54 | 41.28 | 42.37 | 5,282,219 | +0.91(+2.19%) |
Jul 11, 2013 | 40.16 | 41.65 | 40.11 | 41.47 | 6,920,816 | +1.78(+4.48%) |
Jul 10, 2013 | 38.72 | 39.92 | 38.53 | 39.69 | 4,694,489 | +1.02(+2.63%) |
Jul 09, 2013 | 38.44 | 38.76 | 37.89 | 38.67 | 3,801,059 | +0.29(+0.75%) |
Jul 08, 2013 | 38.98 | 39.31 | 38.28 | 38.38 | 3,851,113 | -0.51(-1.31%) |
Jul 05, 2013 | 38.91 | 39.02 | 38.28 | 38.89 | 2,829,255 | +0.39(+1.01%) |
Jul 03, 2013 | 37.84 | 38.69 | 37.73 | 38.50 | 2,296,927 | +0.38(+1.00%) |
Jul 02, 2013 | 37.69 | 38.35 | 37.68 | 38.12 | 4,116,301 | +0.37(+0.98%) |
Jul 01, 2013 | 38.51 | 38.67 | 37.71 | 37.75 | 3,804,752 | -0.38(-1.00%) |
Jun 28, 2013 | 38.39 | 38.52 | 37.76 | 38.13 | 5,078,117 | -0.66(-1.70%) |
Jun 27, 2013 | 38.29 | 38.90 | 38.25 | 38.79 | 5,194,956 | +0.84(+2.21%) |
Jun 26, 2013 | 37.70 | 38.15 | 37.67 | 37.95 | 5,053,427 | +0.56(+1.50%) |
Jun 25, 2013 | 37.56 | 38.19 | 37.29 | 37.39 | 5,839,588 | +0.49(+1.33%) |
Jun 24, 2013 | 37.58 | 37.58 | 36.08 | 36.90 | 8,594,748 | -1.35(-3.52%) |
Jun 21, 2013 | 36.95 | 38.78 | 36.04 | 38.25 | 15,572,007 | +1.55(+4.22%) |
Jun 20, 2013 | 37.31 | 37.74 | 36.53 | 36.70 | 5,544,595 | -0.90(-2.39%) |
Jun 19, 2013 | 38.20 | 38.45 | 37.53 | 37.60 | 4,966,961 | -0.60(-1.57%) |
Jun 18, 2013 | 38.20 | 38.47 | 37.99 | 38.20 | 3,212,148 | +0.03(+0.08%) |
Jun 17, 2013 | 37.17 | 38.77 | 37.03 | 38.17 | 6,527,818 | +0.66(+1.76%) |
Jun 14, 2013 | 37.74 | 38.67 | 37.45 | 37.51 | 4,951,543 | -0.24(-0.63%) |
Jun 13, 2013 | 37.41 | 37.93 | 36.82 | 37.75 | 5,846,535 | +0.22(+0.59%) |
Jun 12, 2013 | 38.07 | 38.46 | 37.24 | 37.53 | 7,778,868 | -0.01(-0.03%) |
Jun 11, 2013 | 38.19 | 38.27 | 37.29 | 37.54 | 8,954,539 | -1.09(-2.82%) |
Jun 10, 2013 | 39.90 | 39.92 | 38.47 | 38.63 | 10,814,414 | -0.93(-2.35%) |
Jun 07, 2013 | 38.33 | 39.59 | 38.22 | 39.56 | 10,163,032 | +1.55(+4.07%) |
Jun 06, 2013 | 37.82 | 38.35 | 37.05 | 38.01 | 10,985,265 | +0.11(+0.29%) |
Jun 05, 2013 | 38.63 | 38.76 | 37.64 | 37.90 | 18,580,688 | +0.15(+0.40%) |
Jun 04, 2013 | 39.20 | 40.14 | 37.52 | 37.75 | 29,735,220 | -3.24(-7.89%) |