Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.77 | 45.28 | 45.28 | 45.28 | 5,317,124 | -0.21(-0.46%) |
Aug 28, 2014 | 45.59 | 45.67 | 45.29 | 45.49 | 5,580,517 | -0.33(-0.72%) |
Aug 27, 2014 | 45.78 | 45.94 | 45.71 | 45.82 | 3,711,362 | +0.07(+0.15%) |
Aug 26, 2014 | 46.02 | 46.11 | 45.67 | 45.76 | 4,280,463 | -0.21(-0.46%) |
Aug 25, 2014 | 46.21 | 46.36 | 45.77 | 45.97 | 5,794,867 | -0.05(-0.11%) |
Aug 22, 2014 | 46.09 | 46.30 | 45.85 | 46.02 | 6,057,525 | -0.02(-0.03%) |
Aug 21, 2014 | 45.53 | 46.05 | 45.09 | 46.04 | 8,705,096 | +0.56(+1.23%) |
Aug 20, 2014 | 44.10 | 45.82 | 44.09 | 45.48 | 17,012,102 | +0.81(+1.82%) |
Aug 19, 2014 | 44.35 | 44.78 | 44.17 | 44.66 | 6,387,694 | +0.53(+1.20%) |
Aug 18, 2014 | 43.76 | 44.24 | 43.56 | 44.14 | 5,338,796 | +0.66(+1.51%) |
Aug 15, 2014 | 43.88 | 43.88 | 43.23 | 43.48 | 5,604,601 | -0.40(-0.92%) |
Aug 14, 2014 | 43.48 | 43.91 | 43.40 | 43.88 | 4,208,961 | +0.36(+0.82%) |
Aug 13, 2014 | 43.65 | 43.69 | 43.14 | 43.52 | 4,899,613 | -0.15(-0.34%) |
Aug 12, 2014 | 43.59 | 43.73 | 43.35 | 43.67 | 3,943,390 | +0.07(+0.17%) |
Aug 11, 2014 | 43.78 | 43.83 | 43.44 | 43.60 | 3,742,522 | -0.13(-0.31%) |
Aug 08, 2014 | 43.25 | 43.70 | 43.05 | 43.73 | 6,305,533 | +0.78(+1.81%) |
Aug 07, 2014 | 43.52 | 43.60 | 42.78 | 42.96 | 6,582,003 | -0.35(-0.81%) |
Aug 06, 2014 | 42.94 | 43.51 | 42.78 | 43.31 | 9,722,428 | -0.04(-0.10%) |
Aug 05, 2014 | 43.67 | 44.38 | 43.19 | 43.35 | 20,000,542 | -1.99(-4.40%) |
Aug 04, 2014 | 44.95 | 45.57 | 44.76 | 45.35 | 5,634,964 | +0.63(+1.42%) |
Aug 01, 2014 | 44.32 | 44.82 | 44.23 | 44.71 | 5,370,010 | +0.19(+0.44%) |
Jul 31, 2014 | 45.57 | 45.57 | 44.51 | 44.52 | 9,436,261 | -1.34(-2.92%) |
Jul 30, 2014 | 45.80 | 46.04 | 45.68 | 45.86 | 4,921,924 | +0.21(+0.46%) |
Jul 29, 2014 | 45.09 | 45.81 | 45.05 | 45.65 | 5,104,679 | +0.60(+1.33%) |
Jul 28, 2014 | 45.12 | 45.26 | 44.82 | 45.05 | 5,369,214 | -0.07(-0.15%) |
Jul 25, 2014 | 45.39 | 45.49 | 45.04 | 45.12 | 3,519,334 | -0.45(-0.98%) |
Jul 24, 2014 | 45.38 | 45.62 | 45.14 | 45.56 | 4,674,157 | +0.19(+0.43%) |
Jul 23, 2014 | 44.41 | 45.45 | 44.35 | 45.37 | 8,207,464 | +1.01(+2.27%) |
Jul 22, 2014 | 44.39 | 44.47 | 44.18 | 44.36 | 4,741,472 | +0.06(+0.13%) |
Jul 21, 2014 | 44.81 | 44.84 | 44.11 | 44.30 | 5,510,860 | -0.53(-1.18%) |
Jul 18, 2014 | 44.69 | 44.85 | 44.45 | 44.83 | 6,340,053 | +0.22(+0.49%) |
Jul 17, 2014 | 44.82 | 44.97 | 44.50 | 44.62 | 6,101,017 | -0.31(-0.70%) |
Jul 16, 2014 | 45.38 | 45.38 | 44.69 | 44.93 | 9,344,381 | -0.43(-0.94%) |
Jul 15, 2014 | 45.24 | 45.36 | 45.00 | 45.35 | 7,658,986 | +0.40(+0.88%) |
Jul 14, 2014 | 44.93 | 44.97 | 44.79 | 44.96 | 5,098,793 | +0.13(+0.30%) |
Jul 11, 2014 | 44.79 | 44.86 | 44.56 | 44.82 | 4,161,944 | +0.05(+0.12%) |
Jul 10, 2014 | 44.42 | 44.81 | 44.42 | 44.77 | 5,086,383 | -0.09(-0.20%) |
Jul 09, 2014 | 44.50 | 44.97 | 44.50 | 44.86 | 5,723,831 | +0.19(+0.42%) |
Jul 08, 2014 | 44.64 | 44.78 | 44.36 | 44.67 | 6,132,958 | -0.14(-0.32%) |
Jul 07, 2014 | 44.35 | 44.86 | 44.25 | 44.82 | 6,551,830 | +0.36(+0.81%) |
Jul 03, 2014 | 44.17 | 44.46 | 44.46 | 44.46 | 4,034,939 | +0.55(+1.26%) |
Jul 02, 2014 | 43.70 | 44.15 | 43.63 | 43.91 | 4,097,789 | +0.30(+0.69%) |
Jul 01, 2014 | 43.62 | 43.67 | 43.29 | 43.61 | 5,044,006 | +0.31(+0.72%) |
Jun 30, 2014 | 43.40 | 43.70 | 43.21 | 43.29 | 6,511,048 | -0.13(-0.29%) |
Jun 27, 2014 | 43.16 | 43.57 | 43.14 | 43.42 | 11,332,263 | +0.19(+0.43%) |
Jun 26, 2014 | 43.38 | 43.40 | 43.05 | 43.23 | 4,737,538 | -0.14(-0.33%) |
Jun 25, 2014 | 43.71 | 43.71 | 43.27 | 43.38 | 8,015,988 | -0.48(-1.09%) |
Jun 24, 2014 | 43.46 | 43.97 | 43.35 | 43.85 | 5,853,094 | +0.21(+0.48%) |
Jun 23, 2014 | 43.42 | 43.67 | 43.37 | 43.64 | 4,990,761 | +0.10(+0.22%) |
Jun 20, 2014 | 43.86 | 43.94 | 43.40 | 43.55 | 6,945,865 | -0.34(-0.77%) |
Jun 19, 2014 | 43.87 | 44.32 | 43.85 | 43.88 | 5,220,613 | +0.03(+0.07%) |
Jun 18, 2014 | 43.55 | 43.88 | 43.42 | 43.85 | 4,974,977 | +0.40(+0.91%) |
Jun 17, 2014 | 43.03 | 43.79 | 42.96 | 43.46 | 8,826,615 | +0.32(+0.74%) |
Jun 16, 2014 | 42.76 | 43.17 | 42.63 | 43.14 | 7,034,862 | +0.38(+0.89%) |
Jun 13, 2014 | 42.84 | 42.93 | 42.62 | 42.76 | 4,978,002 | -0.01(-0.02%) |
Jun 12, 2014 | 42.69 | 42.85 | 42.67 | 42.76 | 7,304,414 | +0.12(+0.28%) |
Jun 11, 2014 | 42.37 | 42.82 | 42.29 | 42.64 | 7,154,172 | +0.16(+0.39%) |
Jun 10, 2014 | 43.02 | 43.02 | 42.34 | 42.48 | 8,844,021 | -0.61(-1.42%) |
Jun 06, 2014 | 42.96 | 43.18 | 42.95 | 43.09 | 4,781,494 | +0.14(+0.33%) |
Jun 05, 2014 | 42.78 | 43.17 | 42.65 | 42.95 | 6,031,219 | +0.23(+0.54%) |
Jun 04, 2014 | 42.31 | 42.73 | 42.21 | 42.72 | 4,857,873 | +0.29(+0.69%) |
Jun 03, 2014 | 42.23 | 42.55 | 42.05 | 42.43 | 6,047,065 | +0.22(+0.53%) |
Jun 02, 2014 | 42.51 | 42.61 | 42.17 | 42.20 | 4,984,515 | -0.20(-0.48%) |
May 30, 2014 | 41.78 | 42.52 | 41.75 | 42.40 | 8,449,979 | +0.66(+1.57%) |
May 29, 2014 | 41.39 | 41.81 | 41.31 | 41.75 | 6,453,856 | +0.40(+0.98%) |
May 28, 2014 | 41.84 | 41.84 | 41.28 | 41.34 | 7,793,209 | -0.32(-0.77%) |
May 27, 2014 | 41.75 | 41.80 | 41.40 | 41.66 | 7,548,699 | +0.06(+0.14%) |
May 23, 2014 | 41.95 | 41.60 | 41.60 | 41.60 | 10,140,623 | -0.09(-0.21%) |
May 22, 2014 | 42.64 | 42.66 | 41.55 | 41.69 | 11,424,775 | -1.04(-2.43%) |
May 21, 2014 | 42.58 | 42.92 | 41.93 | 42.73 | 19,811,914 | +0.44(+1.04%) |
May 20, 2014 | 43.27 | 43.29 | 42.23 | 42.29 | 12,543,744 | -1.26(-2.88%) |
May 19, 2014 | 43.46 | 43.70 | 43.36 | 43.55 | 4,918,014 | +0.06(+0.14%) |
May 16, 2014 | 43.23 | 43.63 | 43.10 | 43.49 | 8,642,499 | +0.34(+0.79%) |
May 15, 2014 | 43.45 | 43.51 | 42.86 | 43.15 | 11,104,579 | -0.81(-1.84%) |
May 14, 2014 | 44.17 | 44.35 | 43.81 | 43.95 | 5,764,328 | -0.22(-0.49%) |
May 13, 2014 | 44.21 | 44.39 | 43.87 | 44.17 | 6,607,820 | -0.06(-0.13%) |
May 12, 2014 | 43.97 | 44.28 | 43.95 | 44.23 | 5,006,146 | +0.38(+0.86%) |
May 09, 2014 | 43.23 | 43.94 | 43.23 | 43.85 | 8,434,206 | +0.60(+1.39%) |
May 08, 2014 | 43.23 | 43.58 | 43.00 | 43.25 | 9,181,202 | +0.14(+0.33%) |
May 07, 2014 | 42.91 | 43.20 | 42.76 | 43.11 | 8,662,868 | +0.36(+0.85%) |
May 06, 2014 | 43.92 | 43.97 | 42.72 | 42.75 | 17,865,178 | -1.65(-3.72%) |
May 05, 2014 | 45.25 | 45.68 | 44.21 | 44.40 | 21,810,204 | -1.59(-3.45%) |
May 02, 2014 | 45.88 | 46.45 | 45.78 | 45.99 | 4,616,863 | +0.20(+0.44%) |
May 01, 2014 | 45.87 | 45.88 | 45.48 | 45.79 | 4,870,028 | -0.01(-0.02%) |
Apr 30, 2014 | 45.85 | 45.91 | 45.53 | 45.79 | 6,104,113 | -0.16(-0.35%) |
Apr 29, 2014 | 46.20 | 46.23 | 45.85 | 45.96 | 5,607,580 | -0.16(-0.34%) |
Apr 28, 2014 | 45.22 | 46.33 | 45.22 | 46.11 | 6,589,899 | +0.68(+1.50%) |
Apr 25, 2014 | 45.23 | 45.47 | 44.83 | 45.43 | 6,964,298 | -0.14(-0.31%) |
Apr 24, 2014 | 45.13 | 45.58 | 45.05 | 45.57 | 4,949,283 | +0.53(+1.17%) |
Apr 23, 2014 | 44.73 | 45.10 | 44.73 | 45.04 | 4,004,756 | +0.31(+0.70%) |
Apr 22, 2014 | 44.36 | 44.99 | 44.33 | 44.73 | 6,500,838 | +0.42(+0.94%) |
Apr 21, 2014 | 44.40 | 44.46 | 44.14 | 44.32 | 4,834,836 | -0.18(-0.40%) |
Apr 17, 2014 | 44.28 | 44.50 | 44.50 | 44.50 | 4,901,184 | +0.07(+0.15%) |
Apr 16, 2014 | 44.40 | 44.50 | 44.14 | 44.43 | 4,727,975 | +0.32(+0.72%) |
Apr 15, 2014 | 44.24 | 44.33 | 43.86 | 44.11 | 5,011,699 | +0.04(+0.10%) |
Apr 14, 2014 | 43.94 | 44.12 | 43.71 | 44.07 | 5,227,535 | +0.39(+0.88%) |
Apr 11, 2014 | 44.20 | 44.28 | 43.52 | 43.68 | 7,188,493 | -0.57(-1.29%) |
Apr 10, 2014 | 45.85 | 45.85 | 44.25 | 44.25 | 7,856,048 | -1.14(-2.52%) |
Apr 09, 2014 | 45.81 | 45.81 | 45.24 | 45.39 | 6,315,086 | -0.22(-0.47%) |
Apr 08, 2014 | 44.74 | 45.68 | 44.57 | 45.61 | 6,030,112 | +0.74(+1.65%) |
Apr 07, 2014 | 45.28 | 45.28 | 44.87 | 44.87 | 5,611,323 | -0.47(-1.05%) |
Apr 04, 2014 | 45.93 | 46.17 | 45.31 | 45.34 | 5,155,747 | -0.43(-0.94%) |
Apr 03, 2014 | 45.46 | 45.89 | 45.00 | 45.77 | 6,078,186 | +0.62(+1.36%) |
Apr 02, 2014 | 44.87 | 45.34 | 44.83 | 45.16 | 5,332,372 | +0.24(+0.53%) |
Apr 01, 2014 | 45.04 | 45.10 | 44.72 | 44.92 | 5,725,449 | +0.04(+0.10%) |
Mar 31, 2014 | 44.67 | 45.07 | 44.46 | 44.87 | 5,710,714 | +0.39(+0.88%) |
Mar 28, 2014 | 44.30 | 44.58 | 44.27 | 44.48 | 4,131,428 | +0.18(+0.40%) |
Mar 27, 2014 | 44.18 | 44.60 | 43.77 | 44.30 | 5,899,758 | +0.40(+0.91%) |
Mar 26, 2014 | 43.92 | 44.49 | 43.80 | 43.90 | 5,971,096 | +0.10(+0.24%) |
Mar 25, 2014 | 44.19 | 44.20 | 43.46 | 43.80 | 6,990,904 | -0.30(-0.67%) |
Mar 24, 2014 | 44.41 | 44.53 | 43.87 | 44.10 | 6,126,918 | +0.01(+0.02%) |
Mar 21, 2014 | 44.58 | 44.63 | 44.02 | 44.09 | 8,098,857 | -0.19(-0.42%) |
Mar 20, 2014 | 44.15 | 44.42 | 43.95 | 44.27 | 4,477,638 | +0.16(+0.37%) |
Mar 19, 2014 | 44.32 | 44.65 | 43.80 | 44.11 | 5,753,874 | -0.18(-0.40%) |
Mar 18, 2014 | 44.35 | 44.45 | 44.17 | 44.29 | 4,210,011 | +0.04(+0.08%) |
Mar 17, 2014 | 44.19 | 44.47 | 43.98 | 44.25 | 4,617,795 | +0.23(+0.52%) |
Mar 14, 2014 | 44.20 | 44.49 | 43.95 | 44.02 | 7,593,379 | -0.27(-0.62%) |
Mar 13, 2014 | 45.30 | 45.70 | 44.28 | 44.30 | 8,240,392 | -1.02(-2.24%) |
Mar 12, 2014 | 44.90 | 45.40 | 44.88 | 45.31 | 5,193,526 | +0.12(+0.26%) |
Mar 11, 2014 | 45.42 | 45.62 | 45.14 | 45.19 | 6,047,923 | -0.16(-0.36%) |
Mar 10, 2014 | 45.10 | 45.42 | 45.01 | 45.36 | 4,940,144 | +0.30(+0.67%) |
Mar 07, 2014 | 45.12 | 45.22 | 44.92 | 45.05 | 5,178,240 | +0.01(+0.02%) |
Mar 06, 2014 | 44.95 | 45.30 | 44.88 | 45.04 | 6,514,947 | +0.10(+0.23%) |
Mar 05, 2014 | 45.72 | 45.73 | 44.76 | 44.94 | 9,985,780 | -0.54(-1.19%) |
Mar 04, 2014 | 46.36 | 46.39 | 45.42 | 45.48 | 8,629,948 | -0.47(-1.02%) |
Mar 03, 2014 | 45.93 | 46.28 | 45.76 | 45.95 | 9,187,278 | -0.43(-0.93%) |
Feb 28, 2014 | 44.95 | 46.63 | 44.79 | 46.38 | 19,211,818 | +1.39(+3.10%) |
Feb 27, 2014 | 44.81 | 45.07 | 44.31 | 44.99 | 12,745,385 | +0.13(+0.28%) |
Feb 26, 2014 | 43.44 | 45.37 | 43.09 | 44.86 | 32,596,898 | +2.95(+7.04%) |
Feb 25, 2014 | 41.50 | 41.98 | 41.39 | 41.91 | 10,823,335 | +0.27(+0.66%) |
Feb 24, 2014 | 41.57 | 42.00 | 41.14 | 41.63 | 12,340,251 | -0.07(-0.18%) |
Feb 21, 2014 | 42.06 | 42.12 | 41.64 | 41.71 | 8,909,150 | -0.28(-0.67%) |
Feb 20, 2014 | 42.57 | 42.57 | 41.83 | 41.99 | 11,848,568 | -0.51(-1.20%) |
Feb 19, 2014 | 41.80 | 42.88 | 41.77 | 42.50 | 11,917,406 | +0.68(+1.63%) |
Feb 18, 2014 | 41.84 | 42.00 | 41.66 | 41.82 | 8,218,099 | +0.24(+0.59%) |
Feb 14, 2014 | 42.02 | 41.57 | 41.57 | 41.57 | 11,577,997 | -0.27(-0.66%) |
Feb 13, 2014 | 41.93 | 42.22 | 41.55 | 41.85 | 10,277,175 | -0.07(-0.16%) |
Feb 12, 2014 | 42.08 | 42.08 | 41.67 | 41.91 | 9,524,725 | -0.14(-0.33%) |
Feb 11, 2014 | 41.70 | 42.23 | 41.62 | 42.05 | 11,094,032 | +0.46(+1.11%) |
Feb 10, 2014 | 41.47 | 41.72 | 41.34 | 41.59 | 8,176,385 | +0.13(+0.32%) |
Feb 07, 2014 | 41.30 | 41.52 | 40.87 | 41.46 | 9,139,073 | +0.35(+0.84%) |
Feb 06, 2014 | 40.58 | 41.22 | 40.54 | 41.11 | 12,074,443 | +0.58(+1.43%) |
Feb 05, 2014 | 40.52 | 40.62 | 40.23 | 40.53 | 11,108,544 | -0.04(-0.09%) |
Feb 04, 2014 | 41.12 | 41.12 | 40.55 | 40.57 | 8,104,623 | -0.21(-0.52%) |
Feb 03, 2014 | 41.85 | 41.86 | 40.69 | 40.78 | 9,148,905 | -0.91(-2.17%) |
Jan 31, 2014 | 41.52 | 41.94 | 41.19 | 41.69 | 8,596,740 | -0.02(-0.05%) |
Jan 30, 2014 | 42.03 | 42.10 | 41.69 | 41.71 | 8,431,717 | -0.16(-0.39%) |
Jan 29, 2014 | 42.44 | 42.58 | 41.83 | 41.87 | 8,046,864 | -0.74(-1.73%) |
Jan 28, 2014 | 42.58 | 42.90 | 42.51 | 42.61 | 6,667,689 | +0.13(+0.31%) |
Jan 27, 2014 | 42.48 | 42.66 | 42.23 | 42.47 | 8,169,201 | -0.01(-0.02%) |
Jan 24, 2014 | 43.10 | 43.13 | 42.46 | 42.48 | 10,500,659 | -0.68(-1.59%) |
Jan 23, 2014 | 43.06 | 43.22 | 42.88 | 43.17 | 9,551,198 | -0.24(-0.56%) |
Jan 22, 2014 | 44.00 | 44.03 | 43.24 | 43.41 | 9,760,969 | -0.16(-0.37%) |
Jan 21, 2014 | 44.01 | 44.02 | 43.28 | 43.57 | 14,392,267 | -0.77(-1.73%) |
Jan 17, 2014 | 44.84 | 44.34 | 44.34 | 44.34 | 11,049,228 | -0.42(-0.94%) |
Jan 16, 2014 | 45.22 | 45.30 | 44.60 | 44.76 | 7,184,649 | -0.55(-1.22%) |
Jan 15, 2014 | 45.42 | 45.46 | 45.26 | 45.31 | 5,752,346 | -0.11(-0.24%) |
Jan 14, 2014 | 45.27 | 45.45 | 45.12 | 45.42 | 7,499,627 | +0.15(+0.34%) |
Jan 13, 2014 | 45.72 | 45.80 | 45.26 | 45.26 | 10,912,069 | -0.82(-1.79%) |
Jan 10, 2014 | 46.29 | 46.83 | 45.75 | 46.09 | 17,618,158 | -0.53(-1.14%) |
Jan 09, 2014 | 46.29 | 46.80 | 46.20 | 46.62 | 9,870,445 | +0.48(+1.04%) |
Jan 08, 2014 | 46.23 | 46.23 | 45.94 | 46.14 | 7,515,456 | -0.16(-0.35%) |
Jan 07, 2014 | 46.39 | 46.58 | 46.07 | 46.30 | 7,334,754 | -0.11(-0.24%) |
Jan 06, 2014 | 46.87 | 46.88 | 46.12 | 46.41 | 6,256,674 | -0.32(-0.68%) |
Jan 03, 2014 | 46.82 | 47.02 | 46.66 | 46.73 | 6,235,671 | +0.23(+0.49%) |
Jan 02, 2014 | 46.76 | 47.23 | 46.47 | 46.50 | 10,057,941 | -0.07(-0.14%) |
Dec 31, 2013 | 46.05 | 46.57 | 46.57 | 46.57 | 9,216,725 | +0.59(+1.28%) |
Dec 30, 2013 | 45.96 | 46.00 | 45.56 | 45.98 | 4,970,870 | +0.24(+0.51%) |
Dec 27, 2013 | 46.21 | 46.21 | 45.62 | 45.74 | 4,430,843 | -0.24(-0.53%) |
Dec 26, 2013 | 45.44 | 46.07 | 45.44 | 45.98 | 5,395,390 | +0.57(+1.25%) |
Dec 24, 2013 | 45.34 | 45.45 | 45.09 | 45.42 | 4,560,242 | -0.13(-0.27%) |
Dec 23, 2013 | 45.63 | 45.74 | 45.29 | 45.54 | 7,771,641 | -0.45(-0.98%) |
Dec 20, 2013 | 45.72 | 46.12 | 45.65 | 45.99 | 9,333,207 | +0.25(+0.55%) |
Dec 19, 2013 | 45.82 | 46.29 | 45.62 | 45.74 | 10,735,853 | -1.03(-2.20%) |
Dec 18, 2013 | 46.01 | 46.80 | 45.95 | 46.77 | 11,261,976 | +1.40(+3.08%) |
Dec 17, 2013 | 45.69 | 45.74 | 45.22 | 45.37 | 7,215,872 | -0.38(-0.84%) |
Dec 16, 2013 | 45.94 | 46.01 | 45.43 | 45.76 | 6,479,121 | -0.14(-0.30%) |
Dec 13, 2013 | 46.54 | 46.54 | 45.84 | 45.90 | 6,455,322 | -0.39(-0.84%) |
Dec 12, 2013 | 46.37 | 46.54 | 46.18 | 46.29 | 5,456,210 | -0.03(-0.06%) |
Dec 11, 2013 | 46.60 | 46.72 | 46.26 | 46.32 | 4,123,830 | -0.17(-0.36%) |
Dec 10, 2013 | 46.56 | 46.71 | 46.34 | 46.48 | 5,474,072 | -0.06(-0.13%) |
Dec 09, 2013 | 46.62 | 46.96 | 46.49 | 46.54 | 7,945,903 | -0.10(-0.22%) |
Dec 06, 2013 | 46.35 | 46.79 | 46.30 | 46.65 | 8,670,786 | +0.55(+1.20%) |
Dec 05, 2013 | 46.40 | 46.92 | 46.07 | 46.09 | 11,368,067 | -0.50(-1.07%) |
Dec 04, 2013 | 45.96 | 46.79 | 45.78 | 46.60 | 12,829,398 | +0.36(+0.78%) |
Dec 03, 2013 | 45.88 | 46.50 | 45.87 | 46.23 | 14,110,526 | +0.07(+0.14%) |
Dec 02, 2013 | 47.09 | 47.10 | 46.07 | 46.17 | 9,735,492 | -0.88(-1.88%) |
Nov 29, 2013 | 47.81 | 47.83 | 46.90 | 47.05 | 4,551,667 | -0.35(-0.75%) |
Nov 27, 2013 | 47.10 | 47.68 | 47.01 | 47.41 | 6,477,245 | +0.40(+0.85%) |
Nov 26, 2013 | 46.98 | 47.41 | 46.96 | 47.01 | 7,968,699 | +0.08(+0.17%) |
Nov 25, 2013 | 46.88 | 47.07 | 46.80 | 46.93 | 6,812,084 | +0.04(+0.09%) |
Nov 22, 2013 | 46.82 | 47.17 | 46.60 | 46.88 | 11,067,418 | -0.36(-0.76%) |
Nov 21, 2013 | 47.35 | 47.78 | 46.73 | 47.24 | 22,256,672 | -1.69(-3.46%) |
Nov 20, 2013 | 49.19 | 49.50 | 48.74 | 48.94 | 6,468,020 | -0.10(-0.21%) |
Nov 19, 2013 | 48.88 | 49.26 | 48.82 | 49.04 | 4,562,345 | +0.13(+0.27%) |
Nov 18, 2013 | 49.10 | 49.16 | 48.73 | 48.91 | 4,724,588 | -0.01(-0.02%) |
Nov 15, 2013 | 48.77 | 49.04 | 48.57 | 48.91 | 4,844,854 | +0.16(+0.33%) |
Nov 14, 2013 | 48.63 | 48.84 | 48.43 | 48.75 | 6,329,485 | -0.15(-0.30%) |
Nov 13, 2013 | 47.84 | 48.96 | 47.81 | 48.90 | 7,764,436 | +1.05(+2.19%) |
Nov 12, 2013 | 48.02 | 48.33 | 47.77 | 47.85 | 4,350,935 | -0.18(-0.38%) |
Nov 11, 2013 | 47.61 | 48.15 | 47.60 | 48.04 | 3,569,627 | +0.42(+0.89%) |
Nov 08, 2013 | 47.35 | 47.63 | 47.19 | 47.61 | 5,083,008 | +0.21(+0.45%) |
Nov 07, 2013 | 48.18 | 48.26 | 47.39 | 47.40 | 7,048,438 | -0.64(-1.34%) |
Nov 06, 2013 | 47.57 | 48.32 | 47.37 | 48.04 | 6,139,485 | +0.78(+1.66%) |
Nov 05, 2013 | 47.60 | 47.71 | 47.24 | 47.26 | 6,977,679 | -0.43(-0.90%) |
Nov 04, 2013 | 47.51 | 47.79 | 47.40 | 47.69 | 5,960,506 | +0.44(+0.93%) |
Nov 01, 2013 | 47.45 | 47.48 | 46.98 | 47.25 | 5,153,818 | -0.12(-0.26%) |
Oct 31, 2013 | 48.31 | 48.34 | 47.28 | 47.38 | 10,230,417 | -0.67(-1.40%) |
Oct 30, 2013 | 47.05 | 48.23 | 46.43 | 48.05 | 11,715,308 | +1.02(+2.16%) |
Oct 29, 2013 | 47.39 | 47.46 | 46.95 | 47.03 | 8,270,888 | -0.41(-0.86%) |
Oct 28, 2013 | 46.71 | 47.57 | 46.48 | 47.44 | 7,660,896 | +0.59(+1.26%) |
Oct 25, 2013 | 46.92 | 46.93 | 46.52 | 46.85 | 5,892,394 | -0.04(-0.09%) |
Oct 24, 2013 | 47.11 | 47.20 | 46.80 | 46.90 | 6,341,528 | -0.10(-0.22%) |
Oct 23, 2013 | 47.53 | 47.66 | 46.98 | 47.00 | 6,382,798 | -0.62(-1.31%) |
Oct 22, 2013 | 47.38 | 47.87 | 47.14 | 47.62 | 5,166,598 | +0.31(+0.65%) |
Oct 21, 2013 | 47.33 | 47.48 | 46.92 | 47.31 | 3,829,443 | +0.02(+0.05%) |
Oct 18, 2013 | 47.66 | 47.72 | 47.11 | 47.29 | 8,016,581 | -0.14(-0.29%) |
Oct 17, 2013 | 46.54 | 47.44 | 46.49 | 47.43 | 4,785,993 | +0.70(+1.50%) |
Oct 16, 2013 | 46.14 | 46.73 | 46.13 | 46.73 | 4,313,267 | +0.71(+1.54%) |
Oct 15, 2013 | 46.44 | 46.47 | 45.99 | 46.02 | 5,257,354 | -0.53(-1.13%) |
Oct 14, 2013 | 45.92 | 46.60 | 45.92 | 46.54 | 4,241,239 | +0.32(+0.70%) |
Oct 11, 2013 | 46.17 | 46.24 | 45.67 | 46.22 | 4,837,894 | -0.18(-0.38%) |
Oct 10, 2013 | 46.19 | 46.49 | 46.08 | 46.40 | 3,607,734 | +0.56(+1.21%) |
Oct 09, 2013 | 45.50 | 45.93 | 45.43 | 45.84 | 5,277,885 | +0.41(+0.90%) |
Oct 08, 2013 | 45.86 | 45.95 | 45.36 | 45.43 | 6,035,582 | -0.40(-0.88%) |
Oct 07, 2013 | 46.16 | 46.29 | 45.82 | 45.84 | 4,511,634 | -0.53(-1.15%) |
Oct 04, 2013 | 46.39 | 46.40 | 46.13 | 46.37 | 3,817,276 | -0.03(-0.06%) |
Oct 03, 2013 | 46.51 | 46.60 | 46.14 | 46.40 | 5,421,713 | -0.15(-0.31%) |
Oct 02, 2013 | 46.60 | 46.60 | 46.22 | 46.54 | 4,887,694 | -0.19(-0.41%) |
Oct 01, 2013 | 46.76 | 46.86 | 46.56 | 46.73 | 5,642,115 | -0.05(-0.11%) |
Sep 30, 2013 | 46.45 | 46.79 | 46.35 | 46.79 | 6,252,641 | +0.03(+0.06%) |
Sep 27, 2013 | 46.33 | 47.01 | 46.28 | 46.76 | 4,619,829 | +0.42(+0.90%) |
Sep 26, 2013 | 46.38 | 46.73 | 46.18 | 46.34 | 5,517,504 | +0.09(+0.21%) |
Sep 25, 2013 | 46.77 | 46.80 | 45.92 | 46.24 | 8,650,502 | -0.49(-1.05%) |
Sep 24, 2013 | 46.87 | 46.98 | 46.65 | 46.73 | 5,627,720 | -0.36(-0.76%) |
Sep 23, 2013 | 47.20 | 47.28 | 46.92 | 47.09 | 3,413,373 | -0.11(-0.23%) |
Sep 20, 2013 | 47.78 | 47.89 | 47.20 | 47.20 | 6,389,752 | -0.61(-1.28%) |
Sep 19, 2013 | 47.96 | 47.96 | 47.53 | 47.82 | 3,947,526 | -0.07(-0.14%) |
Sep 18, 2013 | 46.97 | 47.92 | 46.95 | 47.88 | 5,941,660 | +0.80(+1.71%) |
Sep 17, 2013 | 46.72 | 47.12 | 46.72 | 47.08 | 3,476,229 | +0.43(+0.92%) |
Sep 16, 2013 | 47.09 | 47.11 | 46.59 | 46.65 | 4,329,232 | +0.02(+0.05%) |
Sep 13, 2013 | 46.98 | 47.17 | 46.57 | 46.62 | 5,627,737 | -0.24(-0.51%) |
Sep 12, 2013 | 47.63 | 47.70 | 46.55 | 46.87 | 7,653,461 | -0.66(-1.38%) |
Sep 11, 2013 | 47.33 | 47.54 | 47.20 | 47.52 | 4,826,381 | +0.19(+0.40%) |
Sep 10, 2013 | 47.13 | 47.45 | 46.95 | 47.33 | 6,057,443 | +0.59(+1.25%) |
Sep 09, 2013 | 46.33 | 46.82 | 46.33 | 46.75 | 4,560,307 | +0.47(+1.01%) |
Sep 06, 2013 | 46.49 | 46.63 | 46.13 | 46.28 | 4,521,568 | -0.12(-0.27%) |
Sep 05, 2013 | 46.55 | 46.73 | 46.41 | 46.41 | 4,146,013 | -0.07(-0.14%) |
Sep 04, 2013 | 46.50 | 46.65 | 46.39 | 46.47 | 5,672,186 | -0.03(-0.06%) |