Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 51.72 | 51.82 | 51.68 | 51.79 | 21,078,806 | +0.01(+0.01%) |
May 29, 2014 | 51.69 | 51.78 | 51.59 | 51.78 | 22,298,466 | +0.31(+0.61%) |
May 28, 2014 | 51.50 | 51.53 | 51.37 | 51.47 | 11,758,193 | -0.17(-0.33%) |
May 27, 2014 | 51.65 | 51.68 | 51.47 | 51.64 | 13,160,264 | +0.37(+0.71%) |
May 23, 2014 | 51.10 | 51.28 | 51.28 | 51.28 | 10,251,113 | +0.10(+0.19%) |
May 22, 2014 | 51.08 | 51.19 | 51.05 | 51.18 | 8,402,066 | +0.10(+0.20%) |
May 21, 2014 | 50.89 | 51.09 | 50.87 | 51.07 | 14,679,610 | +0.40(+0.78%) |
May 20, 2014 | 50.82 | 50.85 | 50.53 | 50.68 | 18,354,230 | -0.32(-0.63%) |
May 19, 2014 | 50.83 | 51.04 | 50.81 | 51.00 | 12,616,453 | -0.10(-0.20%) |
May 16, 2014 | 51.00 | 51.10 | 50.91 | 51.10 | 17,254,256 | +0.11(+0.22%) |
May 15, 2014 | 51.10 | 51.13 | 50.80 | 50.99 | 26,813,860 | -0.22(-0.44%) |
May 14, 2014 | 51.30 | 51.41 | 51.15 | 51.22 | 21,191,108 | -0.10(-0.19%) |
May 13, 2014 | 51.31 | 51.34 | 51.19 | 51.31 | 25,026,058 | +0.07(+0.15%) |
May 12, 2014 | 51.10 | 51.25 | 51.05 | 51.24 | 18,697,160 | +0.34(+0.66%) |
May 09, 2014 | 50.94 | 50.98 | 50.72 | 50.90 | 10,841,969 | -0.07(-0.15%) |
May 08, 2014 | 51.05 | 51.22 | 50.91 | 50.98 | 17,673,688 | +0.01(+0.01%) |
May 07, 2014 | 50.90 | 51.00 | 50.70 | 50.97 | 17,156,724 | +0.06(+0.12%) |
May 06, 2014 | 51.00 | 51.04 | 50.86 | 50.91 | 12,341,904 | -0.09(-0.18%) |
May 05, 2014 | 50.66 | 51.02 | 50.56 | 51.00 | 25,082,106 | -0.04(-0.07%) |
May 02, 2014 | 50.93 | 51.14 | 50.88 | 51.04 | 19,208,738 | -0.08(-0.16%) |
May 01, 2014 | 51.03 | 51.20 | 50.96 | 51.12 | 22,704,254 | +0.14(+0.28%) |
Apr 30, 2014 | 50.78 | 51.04 | 50.71 | 50.98 | 39,023,944 | +0.20(+0.40%) |
Apr 29, 2014 | 50.71 | 50.88 | 50.66 | 50.78 | 21,660,842 | +0.33(+0.65%) |
Apr 28, 2014 | 50.46 | 50.57 | 50.10 | 50.45 | 26,730,640 | +0.16(+0.31%) |
Apr 25, 2014 | 50.45 | 50.46 | 50.14 | 50.29 | 26,047,736 | -0.25(-0.49%) |
Apr 24, 2014 | 50.53 | 50.58 | 50.20 | 50.54 | 23,649,938 | -0.01(-0.01%) |
Apr 23, 2014 | 50.62 | 50.62 | 50.46 | 50.55 | 15,520,984 | -0.12(-0.24%) |
Apr 22, 2014 | 50.61 | 50.72 | 50.56 | 50.66 | 16,387,765 | +0.21(+0.41%) |
Apr 21, 2014 | 50.38 | 50.47 | 50.30 | 50.46 | 14,371,751 | +0.07(+0.13%) |
Apr 17, 2014 | 50.20 | 50.39 | 50.39 | 50.39 | 25,737,142 | +0.26(+0.52%) |
Apr 16, 2014 | 49.93 | 50.15 | 49.79 | 50.13 | 26,326,522 | +0.61(+1.24%) |
Apr 15, 2014 | 49.64 | 49.71 | 49.01 | 49.52 | 28,185,722 | -0.21(-0.42%) |
Apr 14, 2014 | 49.69 | 49.81 | 49.48 | 49.72 | 17,742,798 | +0.28(+0.57%) |
Apr 11, 2014 | 49.51 | 49.77 | 49.43 | 49.44 | 24,863,986 | -0.30(-0.60%) |
Apr 10, 2014 | 50.40 | 50.46 | 49.69 | 49.74 | 31,720,382 | -0.90(-1.77%) |
Apr 09, 2014 | 50.40 | 50.66 | 50.19 | 50.63 | 24,782,016 | +0.64(+1.28%) |
Apr 08, 2014 | 49.84 | 50.10 | 49.79 | 49.99 | 16,411,592 | -0.03(-0.06%) |
Apr 07, 2014 | 50.19 | 50.26 | 49.91 | 50.02 | 22,297,080 | -0.24(-0.47%) |
Apr 04, 2014 | 50.62 | 50.70 | 50.18 | 50.26 | 28,100,326 | -0.16(-0.31%) |
Apr 03, 2014 | 50.50 | 50.57 | 50.28 | 50.42 | 20,015,844 | -0.14(-0.28%) |
Apr 02, 2014 | 50.47 | 50.66 | 50.41 | 50.56 | 20,638,120 | +0.10(+0.19%) |
Apr 01, 2014 | 50.44 | 50.49 | 50.32 | 50.46 | 18,070,916 | +0.32(+0.64%) |
Mar 31, 2014 | 50.27 | 50.34 | 50.10 | 50.14 | 32,791,016 | +0.25(+0.51%) |
Mar 28, 2014 | 49.89 | 50.04 | 49.84 | 49.89 | 18,596,330 | +0.37(+0.75%) |
Mar 27, 2014 | 49.46 | 49.61 | 49.35 | 49.52 | 29,754,056 | +0.25(+0.50%) |
Mar 26, 2014 | 49.66 | 49.68 | 49.26 | 49.27 | 35,953,640 | -0.01(-0.02%) |
Mar 25, 2014 | 49.12 | 49.39 | 48.97 | 49.28 | 27,709,476 | +0.53(+1.09%) |
Mar 24, 2014 | 48.96 | 48.99 | 48.45 | 48.75 | 23,524,152 | +0.13(+0.26%) |
Mar 21, 2014 | 48.96 | 49.10 | 48.59 | 48.62 | 23,678,888 | -0.10(-0.20%) |
Mar 20, 2014 | 48.47 | 48.81 | 48.37 | 48.72 | 25,179,650 | -0.19(-0.38%) |
Mar 19, 2014 | 49.46 | 49.48 | 48.59 | 48.90 | 29,798,596 | -0.60(-1.22%) |
Mar 18, 2014 | 49.24 | 49.60 | 49.23 | 49.51 | 25,953,180 | +0.31(+0.62%) |
Mar 17, 2014 | 48.97 | 49.26 | 48.95 | 49.20 | 32,121,500 | +0.61(+1.26%) |
Mar 14, 2014 | 48.40 | 48.82 | 48.40 | 48.59 | 33,231,360 | -0.10(-0.21%) |
Mar 13, 2014 | 49.72 | 49.76 | 48.60 | 48.69 | 47,108,336 | -0.93(-1.86%) |
Mar 12, 2014 | 49.38 | 49.69 | 49.25 | 49.62 | 18,963,626 | -0.19(-0.37%) |
Mar 11, 2014 | 50.08 | 50.25 | 49.75 | 49.81 | 23,870,854 | -0.37(-0.73%) |
Mar 10, 2014 | 50.15 | 50.21 | 49.87 | 50.17 | 31,264,316 | -0.31(-0.62%) |
Mar 07, 2014 | 50.67 | 50.71 | 50.23 | 50.49 | 28,323,314 | -0.28(-0.54%) |
Mar 06, 2014 | 50.75 | 50.88 | 50.69 | 50.76 | 20,219,404 | +0.52(+1.04%) |
Mar 05, 2014 | 50.21 | 50.34 | 50.15 | 50.24 | 22,612,784 | -0.04(-0.09%) |
Mar 04, 2014 | 50.29 | 50.36 | 50.21 | 50.28 | 39,230,068 | +0.98(+1.98%) |
Mar 03, 2014 | 49.53 | 49.65 | 49.18 | 49.31 | 37,170,896 | -1.07(-2.12%) |
Feb 28, 2014 | 50.37 | 50.64 | 50.22 | 50.37 | 56,234,596 | +0.09(+0.18%) |
Feb 27, 2014 | 49.98 | 50.30 | 49.88 | 50.28 | 15,239,985 | +0.17(+0.34%) |
Feb 26, 2014 | 50.19 | 50.24 | 49.95 | 50.11 | 19,648,626 | -0.17(-0.34%) |
Feb 25, 2014 | 50.42 | 50.56 | 50.19 | 50.28 | 22,524,326 | -0.12(-0.24%) |
Feb 24, 2014 | 50.16 | 50.64 | 49.97 | 50.40 | 30,221,536 | +0.43(+0.87%) |
Feb 21, 2014 | 50.10 | 50.24 | 49.96 | 49.97 | 16,926,374 | +0.10(+0.19%) |
Feb 20, 2014 | 49.65 | 49.94 | 49.55 | 49.87 | 18,894,478 | +0.17(+0.35%) |
Feb 19, 2014 | 49.93 | 50.16 | 49.67 | 49.70 | 17,570,986 | -0.34(-0.67%) |
Feb 18, 2014 | 49.95 | 50.10 | 49.81 | 50.04 | 22,338,320 | +0.43(+0.86%) |
Feb 14, 2014 | 49.37 | 49.61 | 49.61 | 49.61 | 24,848,060 | +0.19(+0.38%) |
Feb 13, 2014 | 48.84 | 49.46 | 48.82 | 49.43 | 23,201,054 | +0.15(+0.30%) |
Feb 12, 2014 | 49.21 | 49.33 | 49.13 | 49.28 | 19,559,756 | +0.08(+0.17%) |
Feb 11, 2014 | 48.70 | 49.28 | 48.69 | 49.19 | 24,205,218 | +0.77(+1.59%) |
Feb 10, 2014 | 48.45 | 48.46 | 48.31 | 48.43 | 18,608,890 | -0.16(-0.34%) |
Feb 07, 2014 | 48.22 | 48.60 | 48.11 | 48.59 | 19,536,276 | +0.63(+1.31%) |
Feb 06, 2014 | 47.55 | 47.99 | 47.54 | 47.96 | 22,232,594 | +0.84(+1.77%) |
Feb 05, 2014 | 47.01 | 47.16 | 46.83 | 47.13 | 22,609,734 | +0.10(+0.21%) |
Feb 04, 2014 | 46.84 | 47.06 | 46.69 | 47.03 | 35,259,080 | +0.54(+1.16%) |
Feb 03, 2014 | 47.41 | 47.47 | 46.47 | 46.49 | 61,329,784 | -0.97(-2.04%) |
Jan 31, 2014 | 47.25 | 47.77 | 47.24 | 47.46 | 53,034,816 | -0.82(-1.70%) |
Jan 30, 2014 | 48.25 | 48.36 | 48.04 | 48.28 | 19,675,246 | +0.25(+0.51%) |
Jan 29, 2014 | 47.95 | 48.29 | 47.90 | 48.04 | 28,405,186 | -0.54(-1.12%) |
Jan 28, 2014 | 48.39 | 48.63 | 48.37 | 48.58 | 21,251,322 | +0.42(+0.87%) |
Jan 27, 2014 | 48.41 | 48.45 | 47.87 | 48.16 | 28,796,774 | -0.22(-0.46%) |
Jan 24, 2014 | 49.02 | 49.02 | 48.39 | 48.39 | 33,869,084 | -1.37(-2.74%) |
Jan 23, 2014 | 49.91 | 49.93 | 49.55 | 49.75 | 23,710,184 | -0.34(-0.67%) |
Jan 22, 2014 | 50.08 | 50.12 | 49.96 | 50.09 | 16,972,324 | +0.00(+0.00%) |
Jan 21, 2014 | 50.14 | 50.16 | 49.86 | 50.09 | 24,329,384 | +0.24(+0.48%) |
Jan 17, 2014 | 49.98 | 49.85 | 49.85 | 49.85 | 30,190,324 | -0.15(-0.30%) |
Jan 16, 2014 | 49.94 | 50.00 | 49.77 | 50.00 | 28,374,404 | -0.02(-0.04%) |
Jan 15, 2014 | 49.81 | 50.05 | 49.76 | 50.02 | 16,603,357 | +0.21(+0.42%) |
Jan 14, 2014 | 49.56 | 49.85 | 49.41 | 49.81 | 16,442,595 | +0.40(+0.80%) |
Jan 13, 2014 | 49.63 | 49.75 | 49.33 | 49.42 | 25,570,354 | -0.43(-0.87%) |
Jan 10, 2014 | 49.62 | 49.88 | 49.57 | 49.85 | 26,370,066 | +0.46(+0.92%) |
Jan 09, 2014 | 49.46 | 49.46 | 49.10 | 49.40 | 17,594,256 | -0.04(-0.08%) |
Jan 08, 2014 | 49.49 | 49.52 | 49.32 | 49.43 | 23,527,876 | -0.01(-0.03%) |
Jan 07, 2014 | 49.37 | 49.50 | 49.34 | 49.45 | 16,183,620 | +0.28(+0.56%) |
Jan 06, 2014 | 49.28 | 49.33 | 49.13 | 49.17 | 19,751,176 | -0.06(-0.12%) |
Jan 03, 2014 | 49.26 | 49.39 | 49.15 | 49.23 | 25,825,548 | +0.05(+0.11%) |
Jan 02, 2014 | 49.42 | 49.45 | 49.05 | 49.18 | 35,166,628 | -0.88(-1.77%) |
Dec 31, 2013 | 50.02 | 50.06 | 50.06 | 50.06 | 29,088,420 | +0.18(+0.37%) |
Dec 30, 2013 | 49.80 | 49.93 | 49.75 | 49.88 | 19,337,750 | +0.21(+0.42%) |
Dec 27, 2013 | 49.81 | 49.82 | 49.63 | 49.67 | 24,907,944 | +0.25(+0.51%) |
Dec 26, 2013 | 49.37 | 49.46 | 49.36 | 49.42 | 11,405,704 | +0.27(+0.55%) |
Dec 24, 2013 | 48.93 | 49.15 | 48.92 | 49.15 | 8,990,632 | +0.10(+0.20%) |
Dec 23, 2013 | 48.87 | 49.07 | 48.80 | 49.05 | 21,131,470 | +0.50(+1.03%) |
Dec 20, 2013 | 48.43 | 48.63 | 48.41 | 48.55 | 24,696,324 | +0.28(+0.57%) |
Dec 19, 2013 | 48.12 | 48.36 | 48.07 | 48.28 | 27,671,008 | +0.00(+0.00%) |
Dec 18, 2013 | 47.93 | 48.39 | 47.38 | 48.28 | 38,675,776 | +0.75(+1.57%) |
Dec 17, 2013 | 47.61 | 47.63 | 47.40 | 47.53 | 21,583,368 | -0.21(-0.43%) |
Dec 16, 2013 | 47.72 | 47.88 | 47.69 | 47.74 | 18,026,632 | +0.34(+0.72%) |
Dec 13, 2013 | 47.41 | 47.46 | 47.23 | 47.40 | 16,511,151 | -0.03(-0.06%) |
Dec 12, 2013 | 47.55 | 47.60 | 47.31 | 47.43 | 19,081,168 | -0.35(-0.73%) |
Dec 11, 2013 | 48.23 | 48.24 | 47.75 | 47.77 | 19,129,100 | -0.45(-0.94%) |
Dec 10, 2013 | 48.20 | 48.30 | 48.08 | 48.22 | 18,895,342 | -0.08(-0.17%) |
Dec 09, 2013 | 48.27 | 48.39 | 48.24 | 48.31 | 15,242,259 | -0.05(-0.11%) |
Dec 06, 2013 | 48.18 | 48.38 | 48.09 | 48.36 | 17,526,540 | +0.59(+1.24%) |
Dec 05, 2013 | 47.88 | 47.99 | 47.70 | 47.77 | 17,728,556 | -0.27(-0.57%) |
Dec 04, 2013 | 47.74 | 48.08 | 47.73 | 48.04 | 25,128,850 | -0.26(-0.54%) |
Dec 03, 2013 | 48.39 | 48.48 | 48.15 | 48.30 | 19,974,562 | -0.34(-0.70%) |
Dec 02, 2013 | 48.83 | 48.91 | 48.63 | 48.64 | 23,902,104 | -0.36(-0.74%) |
Nov 29, 2013 | 49.21 | 49.25 | 49.00 | 49.00 | 18,876,780 | +0.10(+0.20%) |
Nov 27, 2013 | 48.96 | 49.04 | 48.85 | 48.91 | 13,068,145 | +0.12(+0.24%) |
Nov 26, 2013 | 48.69 | 48.83 | 48.64 | 48.79 | 19,754,440 | +0.00(+0.00%) |
Nov 25, 2013 | 48.90 | 48.91 | 48.73 | 48.79 | 15,998,559 | -0.15(-0.30%) |
Nov 22, 2013 | 48.79 | 48.99 | 48.76 | 48.93 | 25,221,916 | +0.14(+0.29%) |
Nov 21, 2013 | 48.65 | 48.80 | 48.57 | 48.79 | 21,579,320 | +0.30(+0.63%) |
Nov 20, 2013 | 48.88 | 48.98 | 48.37 | 48.49 | 22,445,978 | -0.34(-0.70%) |
Nov 19, 2013 | 48.84 | 48.97 | 48.74 | 48.83 | 14,412,622 | -0.13(-0.26%) |
Nov 18, 2013 | 49.24 | 49.27 | 48.89 | 48.96 | 17,270,838 | +0.00(+0.00%) |
Nov 15, 2013 | 48.85 | 49.06 | 48.79 | 48.96 | 34,171,908 | +0.39(+0.81%) |
Nov 14, 2013 | 48.34 | 48.62 | 48.30 | 48.56 | 19,601,868 | +0.37(+0.78%) |
Nov 12, 2013 | 48.22 | 48.32 | 48.06 | 48.19 | 18,101,962 | -0.16(-0.34%) |
Nov 11, 2013 | 48.26 | 48.36 | 48.20 | 48.35 | 19,203,464 | +0.10(+0.21%) |
Nov 08, 2013 | 47.86 | 48.26 | 47.85 | 48.25 | 21,457,062 | +0.28(+0.59%) |
Nov 07, 2013 | 48.54 | 48.58 | 47.91 | 47.97 | 29,226,184 | -0.77(-1.58%) |
Nov 06, 2013 | 48.74 | 48.86 | 48.64 | 48.74 | 21,841,386 | +0.43(+0.88%) |
Nov 05, 2013 | 48.23 | 48.39 | 48.08 | 48.31 | 17,745,572 | -0.43(-0.87%) |
Nov 04, 2013 | 48.59 | 48.74 | 48.49 | 48.74 | 36,011,248 | +0.24(+0.49%) |
Nov 01, 2013 | 48.48 | 48.52 | 48.22 | 48.50 | 25,578,138 | -0.24(-0.49%) |
Oct 31, 2013 | 48.88 | 49.01 | 48.66 | 48.74 | 29,727,650 | -0.27(-0.56%) |
Oct 30, 2013 | 49.24 | 49.26 | 48.76 | 49.01 | 25,378,688 | -0.18(-0.36%) |
Oct 29, 2013 | 49.13 | 49.20 | 49.05 | 49.19 | 16,384,981 | +0.10(+0.21%) |
Oct 28, 2013 | 49.03 | 49.18 | 48.96 | 49.08 | 13,340,027 | -0.08(-0.16%) |
Oct 25, 2013 | 49.16 | 49.17 | 49.03 | 49.16 | 22,559,192 | -0.14(-0.29%) |
Oct 24, 2013 | 49.24 | 49.33 | 49.12 | 49.30 | 15,978,313 | +0.34(+0.69%) |
Oct 23, 2013 | 48.98 | 49.01 | 48.80 | 48.96 | 18,092,738 | -0.48(-0.97%) |
Oct 22, 2013 | 49.21 | 49.53 | 49.21 | 49.45 | 17,566,584 | +0.49(+1.00%) |
Oct 21, 2013 | 48.87 | 48.96 | 48.77 | 48.96 | 14,961,301 | +0.07(+0.15%) |
Oct 18, 2013 | 48.74 | 48.91 | 48.66 | 48.88 | 22,011,332 | +0.29(+0.59%) |
Oct 17, 2013 | 48.23 | 48.62 | 48.18 | 48.59 | 29,537,064 | +0.63(+1.32%) |
Oct 16, 2013 | 47.74 | 47.97 | 47.70 | 47.96 | 23,505,562 | +0.36(+0.75%) |
Oct 15, 2013 | 47.64 | 47.73 | 47.55 | 47.60 | 21,080,852 | -0.23(-0.48%) |
Oct 14, 2013 | 47.47 | 47.87 | 47.43 | 47.83 | 9,669,711 | +0.16(+0.34%) |
Oct 11, 2013 | 47.43 | 47.69 | 47.40 | 47.67 | 17,950,708 | +0.25(+0.53%) |
Oct 10, 2013 | 46.98 | 47.49 | 46.97 | 47.42 | 22,197,416 | +0.84(+1.79%) |
Oct 09, 2013 | 46.55 | 46.67 | 46.26 | 46.58 | 26,573,526 | +0.20(+0.43%) |
Oct 08, 2013 | 46.77 | 46.83 | 46.37 | 46.38 | 26,542,056 | -0.36(-0.78%) |
Oct 07, 2013 | 46.65 | 46.96 | 46.63 | 46.75 | 18,734,382 | -0.49(-1.03%) |
Oct 04, 2013 | 47.06 | 47.29 | 47.03 | 47.23 | 15,814,649 | +0.11(+0.24%) |
Oct 03, 2013 | 47.34 | 47.37 | 47.04 | 47.12 | 21,890,160 | -0.31(-0.66%) |
Oct 02, 2013 | 47.28 | 47.46 | 47.04 | 47.43 | 17,059,776 | -0.01(-0.03%) |
Oct 01, 2013 | 47.25 | 47.57 | 47.16 | 47.45 | 20,743,334 | +0.25(+0.53%) |
Sep 30, 2013 | 47.06 | 47.32 | 47.01 | 47.20 | 30,110,454 | -0.34(-0.71%) |
Sep 27, 2013 | 47.48 | 47.66 | 47.44 | 47.54 | 23,934,644 | -0.17(-0.36%) |
Sep 26, 2013 | 47.57 | 47.78 | 47.53 | 47.71 | 18,934,418 | +0.20(+0.42%) |
Sep 25, 2013 | 47.43 | 47.57 | 47.36 | 47.51 | 19,570,166 | +0.05(+0.11%) |
Sep 24, 2013 | 47.49 | 47.65 | 47.33 | 47.46 | 19,887,126 | -0.07(-0.16%) |
Sep 23, 2013 | 47.56 | 47.61 | 47.31 | 47.53 | 24,142,562 | -0.01(-0.02%) |
Sep 20, 2013 | 47.81 | 47.81 | 47.52 | 47.54 | 25,520,006 | -0.35(-0.73%) |
Sep 19, 2013 | 48.14 | 48.14 | 47.83 | 47.89 | 25,917,666 | -0.23(-0.48%) |
Sep 18, 2013 | 46.91 | 48.17 | 46.78 | 48.12 | 28,869,174 | +1.25(+2.67%) |
Sep 17, 2013 | 46.73 | 46.87 | 46.73 | 46.87 | 14,018,729 | +0.03(+0.06%) |
Sep 16, 2013 | 47.07 | 47.08 | 46.80 | 46.84 | 25,630,082 | +0.36(+0.78%) |
Sep 13, 2013 | 46.32 | 46.49 | 46.18 | 46.48 | 18,372,204 | +0.22(+0.48%) |
Sep 12, 2013 | 46.29 | 46.47 | 46.25 | 46.26 | 22,543,864 | -0.27(-0.57%) |
Sep 11, 2013 | 46.18 | 46.54 | 46.17 | 46.52 | 16,007,113 | +0.16(+0.35%) |
Sep 10, 2013 | 46.22 | 46.38 | 46.17 | 46.36 | 21,465,996 | +0.52(+1.13%) |
Sep 09, 2013 | 45.49 | 45.86 | 45.49 | 45.84 | 23,512,478 | +0.62(+1.37%) |
Sep 06, 2013 | 45.17 | 45.35 | 44.87 | 45.22 | 22,166,786 | +0.24(+0.54%) |
Sep 05, 2013 | 44.82 | 45.02 | 44.81 | 44.98 | 14,221,903 | -0.04(-0.08%) |
Sep 04, 2013 | 44.54 | 45.08 | 44.50 | 45.01 | 15,363,195 | +0.40(+0.90%) |
Sep 03, 2013 | 44.76 | 44.83 | 44.41 | 44.61 | 25,488,952 | +0.84(+1.93%) |
Aug 30, 2013 | 44.10 | 44.12 | 43.76 | 43.77 | 28,448,970 | -0.55(-1.24%) |
Aug 29, 2013 | 44.28 | 44.51 | 44.24 | 44.32 | 14,269,359 | -0.07(-0.17%) |
Aug 28, 2013 | 44.20 | 44.54 | 44.15 | 44.39 | 14,223,189 | -0.05(-0.12%) |
Aug 27, 2013 | 44.70 | 44.85 | 44.41 | 44.44 | 25,466,050 | -0.77(-1.70%) |
Aug 26, 2013 | 45.33 | 45.42 | 45.21 | 45.21 | 11,450,061 | -0.33(-0.73%) |
Aug 23, 2013 | 45.41 | 45.55 | 45.28 | 45.55 | 13,709,295 | +0.39(+0.87%) |
Aug 22, 2013 | 45.05 | 45.23 | 45.04 | 45.15 | 10,870,748 | +0.44(+0.98%) |
Aug 21, 2013 | 44.95 | 45.13 | 44.56 | 44.72 | 17,214,908 | -0.53(-1.18%) |
Aug 20, 2013 | 45.15 | 45.37 | 45.07 | 45.25 | 17,418,958 | -0.06(-0.13%) |
Aug 19, 2013 | 45.58 | 45.61 | 45.28 | 45.31 | 18,379,970 | -0.33(-0.72%) |
Aug 16, 2013 | 45.65 | 45.74 | 45.56 | 45.64 | 20,573,762 | +0.09(+0.19%) |
Aug 15, 2013 | 45.37 | 45.62 | 45.08 | 45.55 | 31,732,442 | -0.39(-0.85%) |
Aug 14, 2013 | 45.94 | 46.01 | 45.86 | 45.94 | 19,078,230 | +0.02(+0.05%) |
Aug 13, 2013 | 45.74 | 45.97 | 45.49 | 45.92 | 17,828,994 | +0.30(+0.65%) |
Aug 12, 2013 | 45.50 | 45.67 | 45.49 | 45.62 | 18,617,626 | -0.13(-0.27%) |
Aug 09, 2013 | 45.61 | 45.82 | 45.58 | 45.75 | 20,211,380 | +0.08(+0.17%) |
Aug 08, 2013 | 45.51 | 45.74 | 45.38 | 45.67 | 17,049,774 | +0.41(+0.91%) |
Aug 07, 2013 | 45.27 | 45.35 | 45.20 | 45.26 | 16,173,680 | -0.20(-0.44%) |
Aug 06, 2013 | 45.64 | 45.68 | 45.35 | 45.46 | 24,772,132 | -0.07(-0.15%) |
Aug 05, 2013 | 45.42 | 45.54 | 45.30 | 45.52 | 15,522,679 | -0.10(-0.21%) |
Aug 02, 2013 | 45.30 | 45.62 | 45.28 | 45.62 | 20,919,056 | +0.37(+0.82%) |
Aug 01, 2013 | 45.21 | 45.32 | 45.10 | 45.25 | 33,098,070 | +0.61(+1.36%) |
Jul 31, 2013 | 44.43 | 44.94 | 44.43 | 44.64 | 31,077,742 | +0.10(+0.23%) |
Jul 30, 2013 | 44.73 | 44.76 | 44.40 | 44.54 | 14,481,079 | -0.01(-0.02%) |
Jul 29, 2013 | 44.56 | 44.64 | 44.47 | 44.55 | 14,955,704 | -0.43(-0.95%) |
Jul 26, 2013 | 44.85 | 44.98 | 44.61 | 44.98 | 20,951,476 | -0.28(-0.62%) |
Jul 25, 2013 | 44.76 | 45.28 | 44.75 | 45.26 | 19,556,464 | +0.09(+0.20%) |
Jul 24, 2013 | 45.40 | 45.41 | 44.98 | 45.17 | 17,421,224 | -0.06(-0.13%) |
Jul 23, 2013 | 45.28 | 45.32 | 45.08 | 45.23 | 15,048,190 | +0.10(+0.21%) |
Jul 22, 2013 | 44.98 | 45.18 | 44.96 | 45.13 | 22,330,080 | +0.25(+0.56%) |
Jul 19, 2013 | 44.76 | 44.95 | 44.68 | 44.88 | 31,495,920 | -0.04(-0.08%) |
Jul 18, 2013 | 44.75 | 44.96 | 44.47 | 44.92 | 14,919,286 | +0.28(+0.63%) |
Jul 17, 2013 | 44.84 | 44.84 | 44.52 | 44.64 | 14,035,799 | +0.15(+0.33%) |
Jul 16, 2013 | 44.48 | 44.56 | 44.37 | 44.49 | 14,727,228 | -0.03(-0.07%) |
Jul 15, 2013 | 44.41 | 44.53 | 44.33 | 44.52 | 23,065,882 | +0.27(+0.62%) |
Jul 12, 2013 | 44.22 | 44.33 | 44.11 | 44.24 | 20,533,488 | -0.30(-0.66%) |
Jul 11, 2013 | 44.22 | 44.59 | 44.05 | 44.54 | 27,420,596 | +1.12(+2.59%) |
Jul 10, 2013 | 43.28 | 43.73 | 43.23 | 43.42 | 21,848,294 | +0.13(+0.29%) |
Jul 09, 2013 | 43.38 | 43.38 | 43.02 | 43.29 | 15,713,544 | +0.24(+0.55%) |
Jul 08, 2013 | 42.94 | 43.14 | 42.91 | 43.05 | 16,212,343 | +0.27(+0.62%) |
Jul 05, 2013 | 42.88 | 42.89 | 42.47 | 42.79 | 13,785,320 | +0.20(+0.47%) |
Jul 03, 2013 | 42.25 | 42.67 | 42.18 | 42.59 | 15,891,021 | +0.01(+0.03%) |
Jul 02, 2013 | 42.74 | 42.97 | 42.41 | 42.57 | 18,239,474 | -0.21(-0.50%) |
Jul 01, 2013 | 42.77 | 42.97 | 42.72 | 42.79 | 20,691,808 | +0.40(+0.94%) |
Jun 28, 2013 | 42.40 | 42.61 | 42.23 | 42.39 | 42,141,056 | -0.08(-0.19%) |
Jun 27, 2013 | 42.41 | 42.69 | 42.41 | 42.47 | 23,999,482 | +0.43(+1.01%) |
Jun 26, 2013 | 42.08 | 42.18 | 41.89 | 42.04 | 37,433,804 | +0.16(+0.39%) |
Jun 25, 2013 | 41.71 | 41.95 | 41.40 | 41.88 | 33,782,960 | +0.53(+1.28%) |
Jun 24, 2013 | 41.14 | 41.57 | 40.92 | 41.35 | 33,586,960 | -0.66(-1.57%) |
Jun 21, 2013 | 42.36 | 42.40 | 41.64 | 42.01 | 42,029,608 | +0.14(+0.33%) |
Jun 20, 2013 | 42.57 | 42.59 | 41.81 | 41.87 | 55,880,564 | -1.59(-3.67%) |
Jun 19, 2013 | 44.26 | 44.36 | 43.46 | 43.47 | 45,834,088 | -0.83(-1.87%) |
Jun 18, 2013 | 44.13 | 44.37 | 44.12 | 44.29 | 18,161,812 | +0.31(+0.71%) |
Jun 17, 2013 | 44.13 | 44.27 | 43.72 | 43.98 | 24,219,062 | +0.62(+1.44%) |
Jun 14, 2013 | 43.51 | 43.74 | 43.22 | 43.36 | 23,907,034 | -0.48(-1.09%) |
Jun 13, 2013 | 43.28 | 43.92 | 43.21 | 43.84 | 27,802,130 | +0.66(+1.53%) |
Jun 12, 2013 | 43.72 | 43.76 | 43.12 | 43.18 | 19,830,046 | -0.05(-0.12%) |
Jun 11, 2013 | 43.13 | 43.47 | 43.03 | 43.23 | 22,920,678 | -0.54(-1.23%) |
Jun 10, 2013 | 43.84 | 43.86 | 43.60 | 43.76 | 20,080,600 | +0.04(+0.10%) |
Jun 07, 2013 | 43.17 | 43.73 | 43.07 | 43.72 | 26,542,706 | +0.58(+1.34%) |
Jun 06, 2013 | 42.89 | 43.16 | 42.68 | 43.14 | 33,634,068 | +0.24(+0.56%) |
Jun 05, 2013 | 43.38 | 43.40 | 42.89 | 42.90 | 39,750,340 | -0.98(-2.23%) |
Jun 04, 2013 | 44.08 | 44.15 | 43.65 | 43.88 | 23,427,406 | +0.16(+0.36%) |