Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 39.95 | 40.52 | 39.59 | 40.28 | 3,992,522 | +0.40(+0.99%) |
Feb 27, 2014 | 39.67 | 40.01 | 39.38 | 39.89 | 3,306,367 | +0.21(+0.52%) |
Feb 26, 2014 | 39.63 | 39.88 | 39.37 | 39.68 | 2,137,187 | +0.10(+0.25%) |
Feb 25, 2014 | 39.64 | 39.88 | 39.44 | 39.58 | 2,619,266 | +0.01(+0.02%) |
Feb 24, 2014 | 39.75 | 40.29 | 39.57 | 39.57 | 3,349,816 | -0.02(-0.06%) |
Feb 21, 2014 | 39.87 | 40.39 | 39.56 | 39.60 | 4,955,752 | -0.28(-0.70%) |
Feb 20, 2014 | 39.27 | 39.93 | 39.26 | 39.88 | 3,047,463 | +0.76(+1.94%) |
Feb 19, 2014 | 39.45 | 39.84 | 39.05 | 39.12 | 3,542,831 | -0.38(-0.96%) |
Feb 18, 2014 | 39.55 | 39.76 | 39.17 | 39.50 | 2,803,826 | +0.11(+0.27%) |
Feb 14, 2014 | 39.20 | 39.39 | 39.39 | 39.39 | 2,495,197 | +0.12(+0.32%) |
Feb 13, 2014 | 39.45 | 39.75 | 39.10 | 39.27 | 3,947,512 | -0.29(-0.73%) |
Feb 12, 2014 | 39.55 | 40.27 | 39.41 | 39.56 | 5,309,132 | +0.02(+0.04%) |
Feb 11, 2014 | 39.41 | 39.86 | 39.08 | 39.54 | 5,387,092 | +0.94(+2.44%) |
Feb 10, 2014 | 38.26 | 38.88 | 38.15 | 38.60 | 4,937,351 | +0.30(+0.80%) |
Feb 07, 2014 | 38.53 | 38.63 | 38.04 | 38.29 | 5,494,078 | +0.20(+0.52%) |
Feb 06, 2014 | 37.44 | 38.19 | 37.35 | 38.10 | 5,385,642 | +1.11(+3.01%) |
Feb 05, 2014 | 37.15 | 37.21 | 36.53 | 36.98 | 4,198,561 | -0.21(-0.58%) |
Feb 04, 2014 | 36.87 | 37.45 | 36.84 | 37.20 | 4,140,961 | +0.39(+1.05%) |
Feb 03, 2014 | 36.96 | 37.63 | 36.72 | 36.81 | 5,275,688 | -0.01(-0.02%) |
Jan 31, 2014 | 36.41 | 37.12 | 36.36 | 36.82 | 4,974,704 | -0.22(-0.60%) |
Jan 30, 2014 | 36.81 | 37.09 | 35.93 | 37.04 | 6,302,978 | +0.21(+0.56%) |
Jan 29, 2014 | 36.98 | 37.60 | 36.67 | 36.84 | 4,372,808 | -0.39(-1.04%) |
Jan 28, 2014 | 36.89 | 37.35 | 36.70 | 37.22 | 2,646,148 | +0.37(+1.01%) |
Jan 27, 2014 | 37.21 | 37.39 | 36.67 | 36.85 | 4,827,644 | -0.56(-1.50%) |
Jan 24, 2014 | 38.53 | 38.58 | 37.25 | 37.41 | 5,992,489 | -1.35(-3.49%) |
Jan 23, 2014 | 39.01 | 39.18 | 38.34 | 38.76 | 4,708,237 | -0.62(-1.57%) |
Jan 22, 2014 | 38.97 | 39.42 | 38.58 | 39.38 | 5,081,689 | -0.45(-1.14%) |
Jan 21, 2014 | 40.10 | 40.21 | 39.61 | 39.84 | 3,130,239 | -0.18(-0.45%) |
Jan 17, 2014 | 40.59 | 40.02 | 40.02 | 40.02 | 4,905,851 | -0.64(-1.58%) |
Jan 16, 2014 | 40.66 | 40.89 | 40.44 | 40.66 | 4,334,700 | +0.01(+0.02%) |
Jan 15, 2014 | 39.60 | 40.95 | 39.60 | 40.65 | 10,031,163 | +1.06(+2.66%) |
Jan 14, 2014 | 38.14 | 39.71 | 38.12 | 39.60 | 6,282,094 | +1.55(+4.07%) |
Jan 13, 2014 | 38.34 | 38.59 | 38.01 | 38.05 | 1,827,336 | -0.33(-0.86%) |
Jan 10, 2014 | 38.13 | 38.53 | 37.84 | 38.38 | 3,522,805 | +0.35(+0.91%) |
Jan 09, 2014 | 38.98 | 39.00 | 37.95 | 38.03 | 4,066,630 | -0.67(-1.73%) |
Jan 08, 2014 | 38.22 | 39.23 | 38.22 | 38.70 | 4,975,953 | +0.49(+1.27%) |
Jan 07, 2014 | 38.43 | 38.48 | 37.92 | 38.21 | 3,019,953 | -0.19(-0.49%) |
Jan 06, 2014 | 38.83 | 38.90 | 38.31 | 38.40 | 2,672,287 | -0.21(-0.53%) |
Jan 03, 2014 | 38.86 | 38.92 | 38.57 | 38.61 | 2,049,314 | -0.14(-0.36%) |
Jan 02, 2014 | 38.95 | 39.28 | 38.71 | 38.75 | 1,998,633 | -0.22(-0.57%) |
Dec 31, 2013 | 38.75 | 38.97 | 38.97 | 38.97 | 1,970,952 | +0.21(+0.55%) |
Dec 30, 2013 | 38.84 | 39.03 | 38.70 | 38.76 | 1,582,244 | -0.01(-0.02%) |
Dec 27, 2013 | 38.76 | 38.92 | 38.57 | 38.76 | 1,945,438 | +0.07(+0.17%) |
Dec 26, 2013 | 38.54 | 38.83 | 38.50 | 38.70 | 1,785,215 | +0.21(+0.54%) |
Dec 24, 2013 | 38.33 | 38.59 | 38.29 | 38.49 | 1,078,102 | +0.16(+0.41%) |
Dec 23, 2013 | 37.81 | 38.36 | 37.58 | 38.34 | 4,639,066 | +0.64(+1.71%) |
Dec 20, 2013 | 36.74 | 37.84 | 36.69 | 37.69 | 6,129,705 | +0.86(+2.33%) |
Dec 19, 2013 | 36.70 | 36.88 | 36.59 | 36.84 | 2,875,079 | -0.08(-0.22%) |
Dec 18, 2013 | 36.67 | 36.93 | 36.18 | 36.92 | 2,899,067 | +0.21(+0.58%) |
Dec 17, 2013 | 36.58 | 36.88 | 36.44 | 36.70 | 3,732,774 | +0.36(+1.00%) |
Dec 16, 2013 | 36.41 | 36.59 | 36.04 | 36.34 | 3,512,227 | +0.09(+0.25%) |
Dec 13, 2013 | 36.13 | 36.54 | 36.04 | 36.25 | 3,710,386 | +0.15(+0.41%) |
Dec 12, 2013 | 36.46 | 36.53 | 36.04 | 36.10 | 4,796,214 | -0.45(-1.24%) |
Dec 11, 2013 | 37.40 | 37.44 | 36.55 | 36.55 | 4,742,697 | -0.83(-2.23%) |
Dec 10, 2013 | 37.83 | 37.88 | 37.18 | 37.39 | 4,277,154 | -0.54(-1.41%) |
Dec 09, 2013 | 38.93 | 38.96 | 37.65 | 37.92 | 7,639,410 | -0.65(-1.69%) |
Dec 06, 2013 | 38.96 | 39.50 | 38.45 | 38.57 | 4,285,796 | -0.15(-0.38%) |
Dec 05, 2013 | 39.44 | 39.44 | 38.67 | 38.72 | 3,437,911 | -0.79(-2.00%) |
Dec 04, 2013 | 38.45 | 39.68 | 38.34 | 39.51 | 6,182,329 | +1.26(+3.30%) |
Dec 03, 2013 | 38.73 | 39.14 | 38.08 | 38.25 | 4,498,623 | -0.68(-1.74%) |
Dec 02, 2013 | 39.36 | 39.57 | 38.86 | 38.93 | 3,185,478 | -0.35(-0.90%) |
Nov 29, 2013 | 38.73 | 39.55 | 38.67 | 39.28 | 2,636,059 | +0.84(+2.18%) |
Nov 27, 2013 | 38.46 | 38.58 | 38.30 | 38.45 | 2,638,080 | -0.05(-0.13%) |
Nov 26, 2013 | 38.71 | 38.98 | 38.49 | 38.49 | 2,952,507 | -0.18(-0.47%) |
Nov 25, 2013 | 38.96 | 39.26 | 38.55 | 38.67 | 3,230,936 | -0.29(-0.74%) |
Nov 22, 2013 | 38.21 | 39.07 | 37.94 | 38.96 | 5,511,516 | +0.89(+2.35%) |
Nov 21, 2013 | 38.95 | 39.13 | 37.93 | 38.07 | 4,740,140 | -0.73(-1.88%) |
Nov 20, 2013 | 39.00 | 39.06 | 38.21 | 38.80 | 4,598,689 | -0.39(-0.98%) |
Nov 19, 2013 | 39.63 | 39.91 | 38.64 | 39.18 | 4,098,307 | -0.53(-1.34%) |
Nov 18, 2013 | 40.85 | 40.85 | 39.63 | 39.72 | 4,653,060 | -0.51(-1.26%) |
Nov 15, 2013 | 39.52 | 40.36 | 39.45 | 40.23 | 5,808,723 | +0.73(+1.85%) |
Nov 14, 2013 | 39.57 | 39.57 | 39.15 | 39.50 | 4,080,969 | +0.11(+0.29%) |
Nov 12, 2013 | 39.36 | 39.45 | 39.02 | 39.38 | 4,345,852 | -0.09(-0.23%) |
Nov 11, 2013 | 39.36 | 39.72 | 39.13 | 39.47 | 6,305,382 | +0.10(+0.25%) |
Nov 08, 2013 | 38.35 | 39.44 | 38.23 | 39.37 | 7,004,755 | +0.86(+2.24%) |
Nov 07, 2013 | 38.06 | 38.75 | 37.99 | 38.51 | 6,378,163 | +0.50(+1.32%) |
Nov 06, 2013 | 37.79 | 38.04 | 37.60 | 38.01 | 3,499,207 | +0.25(+0.65%) |
Nov 05, 2013 | 38.17 | 38.67 | 37.31 | 37.76 | 6,586,072 | -0.56(-1.46%) |
Nov 04, 2013 | 38.05 | 38.46 | 37.94 | 38.32 | 4,456,008 | +0.52(+1.37%) |
Nov 01, 2013 | 37.67 | 38.04 | 37.44 | 37.81 | 3,459,804 | +0.21(+0.55%) |
Oct 31, 2013 | 38.27 | 38.53 | 37.57 | 37.60 | 3,769,461 | -0.68(-1.78%) |
Oct 30, 2013 | 38.54 | 38.72 | 37.98 | 38.28 | 2,730,590 | -0.21(-0.53%) |
Oct 29, 2013 | 38.44 | 38.57 | 38.18 | 38.49 | 2,824,128 | +0.21(+0.56%) |
Oct 28, 2013 | 38.42 | 38.86 | 37.69 | 38.27 | 5,469,227 | +0.60(+1.59%) |
Oct 25, 2013 | 37.41 | 37.71 | 37.10 | 37.67 | 3,781,087 | +0.25(+0.66%) |
Oct 24, 2013 | 37.76 | 37.84 | 36.81 | 37.43 | 5,381,689 | -0.81(-2.12%) |
Oct 23, 2013 | 38.07 | 38.47 | 37.92 | 38.24 | 2,996,094 | +0.07(+0.17%) |
Oct 22, 2013 | 38.46 | 38.49 | 37.99 | 38.17 | 3,345,175 | -0.15(-0.39%) |
Oct 21, 2013 | 38.35 | 38.54 | 38.09 | 38.32 | 4,318,815 | +0.10(+0.26%) |
Oct 18, 2013 | 38.19 | 38.30 | 37.84 | 38.22 | 3,552,896 | +0.08(+0.21%) |
Oct 17, 2013 | 37.66 | 38.36 | 37.58 | 38.14 | 3,559,505 | +0.48(+1.26%) |
Oct 16, 2013 | 37.55 | 37.99 | 37.19 | 37.67 | 3,911,614 | +0.46(+1.23%) |
Oct 15, 2013 | 37.22 | 37.46 | 36.90 | 37.21 | 3,755,264 | -0.03(-0.09%) |
Oct 14, 2013 | 36.97 | 37.33 | 36.72 | 37.24 | 3,404,506 | -0.05(-0.13%) |
Oct 11, 2013 | 37.93 | 37.95 | 36.76 | 37.29 | 6,470,186 | -0.65(-1.71%) |
Oct 10, 2013 | 37.90 | 38.09 | 37.50 | 37.94 | 7,103,738 | +0.34(+0.92%) |
Oct 09, 2013 | 37.37 | 37.72 | 37.03 | 37.59 | 8,402,717 | +0.34(+0.92%) |
Oct 08, 2013 | 37.36 | 37.67 | 37.05 | 37.25 | 6,430,209 | -0.18(-0.48%) |
Oct 07, 2013 | 37.54 | 38.12 | 37.31 | 37.43 | 5,974,330 | -0.38(-1.00%) |
Oct 04, 2013 | 36.90 | 37.90 | 36.81 | 37.81 | 9,372,822 | +0.67(+1.81%) |
Oct 03, 2013 | 37.38 | 37.66 | 36.76 | 37.13 | 5,438,875 | -0.26(-0.70%) |
Oct 02, 2013 | 35.82 | 37.49 | 35.44 | 37.40 | 11,148,147 | +1.32(+3.66%) |
Oct 01, 2013 | 35.21 | 36.08 | 35.07 | 36.08 | 6,602,989 | +0.46(+1.29%) |
Sep 27, 2013 | 36.00 | 36.13 | 35.48 | 35.62 | 6,979,685 | -0.62(-1.72%) |
Sep 26, 2013 | 36.54 | 36.70 | 36.12 | 36.24 | 3,920,764 | -0.31(-0.85%) |
Sep 25, 2013 | 36.43 | 37.07 | 36.37 | 36.55 | 8,427,922 | +0.17(+0.47%) |
Sep 24, 2013 | 36.27 | 36.72 | 35.94 | 36.38 | 6,721,585 | -0.30(-0.81%) |
Sep 23, 2013 | 36.75 | 36.93 | 36.35 | 36.67 | 5,091,021 | -0.04(-0.11%) |
Sep 20, 2013 | 37.21 | 37.22 | 36.41 | 36.72 | 17,086,556 | +0.02(+0.07%) |
Sep 19, 2013 | 37.01 | 37.15 | 36.40 | 36.69 | 6,949,666 | -0.32(-0.86%) |
Sep 18, 2013 | 36.83 | 37.31 | 36.52 | 37.01 | 8,957,331 | +0.11(+0.29%) |
Sep 17, 2013 | 36.74 | 37.39 | 36.30 | 36.90 | 10,176,275 | -0.45(-1.21%) |
Sep 16, 2013 | 38.19 | 38.63 | 37.26 | 37.35 | 14,464,090 | -0.36(-0.96%) |
Sep 13, 2013 | 36.45 | 38.13 | 36.31 | 37.72 | 13,248,728 | +1.32(+3.63%) |
Sep 12, 2013 | 36.76 | 36.81 | 36.12 | 36.40 | 4,721,421 | -0.45(-1.22%) |
Sep 11, 2013 | 36.96 | 37.18 | 36.09 | 36.85 | 6,572,310 | -0.49(-1.32%) |
Sep 10, 2013 | 36.62 | 37.95 | 36.22 | 37.34 | 16,824,292 | +1.00(+2.75%) |
Sep 09, 2013 | 36.08 | 36.70 | 35.54 | 36.34 | 12,374,281 | +1.76(+5.10%) |
Sep 06, 2013 | 34.67 | 35.15 | 34.56 | 34.57 | 4,706,545 | +0.07(+0.21%) |
Sep 05, 2013 | 34.77 | 34.98 | 33.97 | 34.50 | 7,281,408 | -0.18(-0.52%) |
Sep 04, 2013 | 33.87 | 34.94 | 33.87 | 34.68 | 7,256,386 | +0.90(+2.67%) |
Sep 03, 2013 | 34.53 | 34.53 | 33.74 | 33.78 | 5,646,896 | -0.38(-1.10%) |
Aug 30, 2013 | 34.16 | 34.57 | 33.95 | 34.16 | 3,471,884 | +0.09(+0.26%) |
Aug 29, 2013 | 33.90 | 34.40 | 33.72 | 34.07 | 3,325,679 | +0.06(+0.17%) |
Aug 28, 2013 | 33.80 | 34.26 | 33.60 | 34.01 | 6,340,588 | +0.25(+0.73%) |
Aug 27, 2013 | 34.41 | 34.58 | 33.66 | 33.76 | 5,789,125 | -0.99(-2.86%) |
Aug 26, 2013 | 35.37 | 35.62 | 34.71 | 34.76 | 7,065,163 | +0.40(+1.17%) |
Aug 23, 2013 | 33.93 | 34.44 | 33.86 | 34.35 | 4,354,676 | +0.49(+1.45%) |
Aug 22, 2013 | 33.79 | 34.15 | 33.55 | 33.86 | 4,285,017 | +0.26(+0.78%) |
Aug 21, 2013 | 34.18 | 34.20 | 33.50 | 33.60 | 8,703,365 | -0.83(-2.41%) |
Aug 20, 2013 | 34.53 | 34.75 | 34.25 | 34.43 | 5,868,874 | -0.10(-0.29%) |
Aug 19, 2013 | 35.31 | 35.43 | 34.45 | 34.53 | 5,047,904 | -0.63(-1.80%) |
Aug 16, 2013 | 35.98 | 36.02 | 35.06 | 35.16 | 10,365,128 | -1.12(-3.07%) |
Aug 15, 2013 | 35.44 | 36.62 | 34.94 | 36.27 | 12,884,828 | +0.39(+1.10%) |
Aug 14, 2013 | 36.43 | 36.57 | 35.58 | 35.88 | 8,977,818 | -0.57(-1.55%) |
Aug 13, 2013 | 36.08 | 36.55 | 35.88 | 36.44 | 9,159,051 | +0.48(+1.35%) |
Aug 12, 2013 | 34.86 | 35.97 | 34.86 | 35.96 | 9,721,204 | +1.10(+3.15%) |
Aug 09, 2013 | 35.88 | 36.74 | 34.77 | 34.86 | 17,189,602 | -0.80(-2.23%) |
Aug 08, 2013 | 34.52 | 36.03 | 34.45 | 35.66 | 13,188,509 | +1.74(+5.13%) |
Aug 07, 2013 | 33.23 | 34.17 | 33.03 | 33.92 | 13,836,484 | +0.56(+1.67%) |
Aug 06, 2013 | 33.82 | 34.44 | 32.60 | 33.36 | 20,819,986 | -0.62(-1.83%) |
Aug 05, 2013 | 33.86 | 34.39 | 33.43 | 33.98 | 10,169,485 | +0.38(+1.12%) |
Aug 02, 2013 | 34.00 | 34.26 | 33.17 | 33.61 | 10,903,811 | -0.74(-2.15%) |
Aug 01, 2013 | 34.48 | 34.51 | 33.25 | 34.34 | 21,865,530 | +0.65(+1.92%) |
Jul 31, 2013 | 34.85 | 35.10 | 33.62 | 33.70 | 32,039,000 | -2.23(-6.21%) |
Jul 30, 2013 | 43.43 | 36.08 | 32.76 | 35.93 | 74,822,576 | -7.71(-17.67%) |
Jul 29, 2013 | 42.96 | 43.89 | 42.64 | 43.64 | 6,378,079 | +0.49(+1.14%) |
Jul 26, 2013 | 42.91 | 43.24 | 42.46 | 43.14 | 5,273,993 | +0.08(+0.19%) |
Jul 25, 2013 | 42.73 | 43.13 | 42.41 | 43.06 | 7,379,592 | +0.11(+0.25%) |
Jul 24, 2013 | 43.92 | 43.92 | 42.86 | 42.96 | 7,808,252 | -0.88(-2.00%) |
Jul 23, 2013 | 44.14 | 44.77 | 43.73 | 43.83 | 7,658,437 | -0.16(-0.35%) |
Jul 22, 2013 | 44.20 | 44.50 | 43.87 | 43.99 | 4,397,876 | -0.30(-0.67%) |
Jul 19, 2013 | 44.16 | 44.41 | 44.05 | 44.28 | 8,694,929 | -0.02(-0.06%) |
Jul 18, 2013 | 44.65 | 44.65 | 44.23 | 44.31 | 7,915,325 | -0.16(-0.37%) |
Jul 17, 2013 | 44.60 | 44.76 | 44.33 | 44.47 | 4,614,670 | +0.09(+0.20%) |
Jul 16, 2013 | 46.07 | 46.07 | 44.21 | 44.38 | 7,962,693 | -1.65(-3.58%) |
Jul 15, 2013 | 45.67 | 46.07 | 45.42 | 46.03 | 4,212,863 | +0.02(+0.05%) |
Jul 12, 2013 | 46.58 | 46.60 | 45.87 | 46.01 | 2,556,435 | -0.62(-1.32%) |
Jul 11, 2013 | 46.25 | 46.72 | 46.11 | 46.62 | 5,110,913 | +1.03(+2.25%) |
Jul 10, 2013 | 46.17 | 46.56 | 45.31 | 45.60 | 4,948,483 | -0.70(-1.51%) |
Jul 09, 2013 | 45.09 | 46.38 | 44.99 | 46.29 | 4,114,835 | +1.61(+3.60%) |
Jul 08, 2013 | 44.34 | 44.86 | 44.28 | 44.69 | 2,249,521 | +0.61(+1.38%) |
Jul 05, 2013 | 44.42 | 44.60 | 43.96 | 44.08 | 2,341,857 | +0.03(+0.07%) |
Jul 03, 2013 | 43.79 | 44.10 | 43.69 | 44.05 | 1,237,937 | +0.16(+0.37%) |
Jul 02, 2013 | 43.76 | 44.02 | 43.60 | 43.88 | 6,058,673 | +0.12(+0.28%) |
Jul 01, 2013 | 44.36 | 44.42 | 43.60 | 43.76 | 5,697,150 | -0.37(-0.84%) |
Jun 28, 2013 | 44.08 | 44.65 | 43.71 | 44.13 | 6,216,794 | -0.90(-2.00%) |
Jun 26, 2013 | 44.83 | 45.17 | 44.08 | 45.03 | 7,652,515 | -0.82(-1.79%) |
Jun 25, 2013 | 45.60 | 45.96 | 45.25 | 45.85 | 2,152,123 | +0.59(+1.30%) |
Jun 24, 2013 | 45.83 | 45.83 | 44.89 | 45.26 | 2,935,055 | -1.23(-2.65%) |
Jun 21, 2013 | 46.97 | 47.04 | 46.15 | 46.49 | 3,903,512 | -0.11(-0.25%) |
Jun 20, 2013 | 47.24 | 47.24 | 46.33 | 46.61 | 3,710,725 | -1.16(-2.44%) |
Jun 19, 2013 | 48.38 | 48.46 | 47.77 | 47.77 | 2,019,830 | -0.60(-1.24%) |
Jun 18, 2013 | 47.70 | 48.59 | 47.47 | 48.37 | 3,743,001 | +0.62(+1.31%) |
Jun 17, 2013 | 47.78 | 48.01 | 47.47 | 47.75 | 1,711,317 | +0.30(+0.62%) |
Jun 14, 2013 | 48.03 | 48.12 | 47.24 | 47.45 | 2,000,377 | -0.69(-1.43%) |
Jun 13, 2013 | 46.95 | 48.33 | 46.54 | 48.14 | 3,081,132 | +1.07(+2.26%) |
Jun 12, 2013 | 47.82 | 48.10 | 47.00 | 47.07 | 2,559,904 | -0.48(-1.02%) |
Jun 11, 2013 | 48.73 | 48.74 | 47.47 | 47.56 | 5,114,084 | -1.69(-3.43%) |
Jun 10, 2013 | 49.77 | 49.89 | 48.98 | 49.25 | 2,271,230 | -0.33(-0.66%) |
Jun 07, 2013 | 49.37 | 49.80 | 49.15 | 49.57 | 1,577,502 | +0.34(+0.70%) |
Jun 06, 2013 | 49.21 | 49.24 | 48.57 | 49.23 | 2,074,633 | +0.08(+0.17%) |
Jun 05, 2013 | 50.36 | 50.50 | 49.07 | 49.15 | 2,602,265 | -1.53(-3.03%) |
Jun 04, 2013 | 49.93 | 50.92 | 49.84 | 50.68 | 3,110,064 | +0.67(+1.34%) |
Jun 03, 2013 | 49.93 | 50.02 | 49.44 | 50.01 | 1,783,227 | +0.13(+0.26%) |
May 31, 2013 | 50.47 | 50.51 | 49.87 | 49.88 | 2,134,281 | -0.89(-1.74%) |
May 30, 2013 | 50.93 | 50.93 | 50.28 | 50.76 | 2,641,409 | +0.07(+0.15%) |
May 29, 2013 | 49.58 | 50.88 | 49.58 | 50.69 | 3,996,191 | +0.84(+1.69%) |
May 28, 2013 | 49.55 | 50.06 | 49.37 | 49.84 | 3,040,640 | +0.82(+1.67%) |
May 24, 2013 | 48.89 | 49.05 | 48.23 | 49.02 | 2,567,928 | -0.20(-0.40%) |
May 23, 2013 | 48.06 | 49.45 | 47.80 | 49.22 | 3,255,422 | +0.60(+1.23%) |
May 22, 2013 | 49.41 | 49.54 | 48.43 | 48.62 | 4,802,053 | -0.81(-1.64%) |
May 21, 2013 | 50.07 | 50.56 | 49.38 | 49.43 | 2,971,010 | -0.82(-1.63%) |
May 20, 2013 | 49.79 | 50.47 | 49.68 | 50.25 | 2,539,671 | +0.43(+0.87%) |
May 17, 2013 | 50.07 | 50.16 | 49.16 | 49.82 | 5,168,675 | -0.30(-0.59%) |
May 16, 2013 | 50.24 | 50.66 | 49.61 | 50.12 | 3,260,870 | -0.30(-0.60%) |
May 15, 2013 | 50.55 | 50.67 | 50.09 | 50.42 | 3,615,919 | +0.15(+0.29%) |
May 13, 2013 | 51.49 | 51.49 | 49.79 | 50.27 | 6,708,628 | -1.62(-3.13%) |
May 10, 2013 | 52.45 | 52.45 | 51.42 | 51.89 | 3,420,754 | -0.46(-0.88%) |
May 09, 2013 | 52.76 | 53.01 | 52.19 | 52.35 | 3,225,644 | -0.38(-0.72%) |
May 08, 2013 | 51.11 | 53.02 | 51.05 | 52.73 | 5,350,293 | +1.71(+3.34%) |
May 07, 2013 | 50.34 | 51.42 | 50.30 | 51.03 | 3,264,549 | +0.89(+1.78%) |
May 06, 2013 | 49.93 | 50.16 | 49.46 | 50.13 | 1,794,911 | +0.25(+0.49%) |
May 03, 2013 | 49.98 | 50.02 | 49.61 | 49.89 | 2,370,081 | +0.27(+0.55%) |
May 02, 2013 | 49.68 | 49.85 | 48.95 | 49.61 | 2,086,332 | +0.17(+0.35%) |
May 01, 2013 | 50.26 | 50.26 | 49.40 | 49.44 | 2,574,788 | -1.07(-2.11%) |
Apr 30, 2013 | 50.53 | 50.80 | 50.07 | 50.51 | 2,599,455 | -0.20(-0.40%) |
Apr 29, 2013 | 49.34 | 50.75 | 49.05 | 50.71 | 3,651,082 | +1.62(+3.31%) |
Apr 26, 2013 | 49.48 | 49.89 | 49.02 | 49.09 | 3,244,277 | -0.80(-1.59%) |
Apr 25, 2013 | 49.57 | 50.48 | 49.57 | 49.89 | 2,753,885 | +0.70(+1.42%) |
Apr 24, 2013 | 47.97 | 49.35 | 47.87 | 49.19 | 2,659,715 | +1.38(+2.88%) |
Apr 23, 2013 | 47.93 | 48.16 | 47.42 | 47.81 | 3,544,175 | -0.01(-0.02%) |
Apr 22, 2013 | 47.29 | 47.93 | 47.02 | 47.82 | 2,406,469 | +0.64(+1.36%) |
Apr 19, 2013 | 47.32 | 47.42 | 46.66 | 47.18 | 2,449,713 | +0.11(+0.24%) |
Apr 18, 2013 | 47.85 | 47.85 | 46.75 | 47.06 | 3,450,351 | -0.48(-1.02%) |
Apr 17, 2013 | 47.02 | 47.76 | 46.81 | 47.55 | 4,900,587 | +0.07(+0.14%) |
Apr 16, 2013 | 47.32 | 47.66 | 47.24 | 47.48 | 2,660,833 | +0.57(+1.21%) |
Apr 15, 2013 | 48.07 | 48.09 | 46.75 | 46.92 | 4,746,610 | -1.63(-3.36%) |
Apr 12, 2013 | 49.55 | 49.60 | 48.22 | 48.55 | 3,075,173 | -1.16(-2.33%) |
Apr 11, 2013 | 49.27 | 49.80 | 49.18 | 49.71 | 2,279,063 | +0.43(+0.88%) |
Apr 10, 2013 | 49.25 | 49.69 | 48.93 | 49.27 | 3,332,045 | +0.11(+0.22%) |
Apr 09, 2013 | 48.50 | 49.51 | 48.50 | 49.16 | 2,854,842 | +0.84(+1.75%) |
Apr 08, 2013 | 48.48 | 48.65 | 48.05 | 48.32 | 1,802,438 | -0.18(-0.37%) |
Apr 05, 2013 | 48.13 | 48.61 | 48.05 | 48.50 | 2,249,890 | -0.17(-0.35%) |
Apr 04, 2013 | 47.92 | 48.79 | 47.91 | 48.67 | 2,809,782 | +0.68(+1.42%) |
Apr 03, 2013 | 47.79 | 48.09 | 47.38 | 47.99 | 4,776,789 | +0.39(+0.83%) |
Apr 02, 2013 | 48.82 | 48.82 | 47.16 | 47.60 | 5,689,300 | -1.00(-2.06%) |
Apr 01, 2013 | 48.77 | 48.92 | 48.45 | 48.60 | 3,554,137 | -0.29(-0.59%) |
Mar 28, 2013 | 48.79 | 49.38 | 47.80 | 48.89 | 7,781,531 | +0.76(+1.58%) |
Mar 27, 2013 | 47.74 | 48.20 | 47.20 | 48.12 | 3,497,197 | -0.04(-0.09%) |
Mar 26, 2013 | 48.80 | 49.03 | 47.97 | 48.16 | 4,277,291 | -0.48(-0.99%) |
Mar 25, 2013 | 49.33 | 49.43 | 48.38 | 48.65 | 2,780,745 | -0.32(-0.65%) |
Mar 22, 2013 | 49.34 | 49.48 | 48.75 | 48.97 | 3,020,554 | -0.27(-0.55%) |
Mar 21, 2013 | 49.92 | 50.06 | 49.20 | 49.24 | 3,435,476 | -1.17(-2.33%) |
Mar 20, 2013 | 50.63 | 50.80 | 50.30 | 50.41 | 3,406,295 | +0.11(+0.21%) |
Mar 19, 2013 | 50.80 | 50.98 | 50.02 | 50.30 | 4,100,101 | -0.48(-0.95%) |
Mar 18, 2013 | 50.70 | 50.99 | 50.22 | 50.79 | 3,495,927 | -0.62(-1.21%) |
Mar 15, 2013 | 50.89 | 51.45 | 50.79 | 51.41 | 7,153,055 | +0.29(+0.56%) |
Mar 14, 2013 | 50.69 | 51.12 | 50.44 | 51.12 | 3,695,198 | +0.48(+0.94%) |
Mar 13, 2013 | 50.71 | 51.01 | 50.44 | 50.65 | 2,696,226 | -0.11(-0.23%) |
Mar 12, 2013 | 50.80 | 51.16 | 50.47 | 50.76 | 3,988,749 | +0.33(+0.65%) |
Mar 11, 2013 | 49.68 | 50.74 | 49.43 | 50.44 | 5,086,002 | +1.05(+2.13%) |
Mar 08, 2013 | 48.79 | 49.45 | 48.63 | 49.39 | 3,817,545 | +0.76(+1.57%) |
Mar 07, 2013 | 47.88 | 48.78 | 47.84 | 48.62 | 3,215,051 | +0.89(+1.87%) |
Mar 06, 2013 | 48.16 | 48.18 | 47.45 | 47.73 | 3,303,363 | -0.13(-0.27%) |
Mar 05, 2013 | 48.22 | 48.59 | 47.73 | 47.86 | 2,985,018 | +0.01(+0.02%) |
Mar 04, 2013 | 47.84 | 47.88 | 47.24 | 47.85 | 3,558,051 | -0.10(-0.21%) |