Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 50.78 | 51.11 | 50.41 | 51.07 | 4,524,049 | +0.61(+1.20%) |
Mar 28, 2014 | 50.42 | 50.86 | 50.17 | 50.47 | 3,629,514 | +0.03(+0.06%) |
Mar 27, 2014 | 50.58 | 51.90 | 50.38 | 50.44 | 10,295,170 | -0.17(-0.33%) |
Mar 26, 2014 | 50.29 | 50.82 | 50.15 | 50.60 | 3,458,418 | +0.39(+0.78%) |
Mar 25, 2014 | 50.17 | 50.62 | 49.84 | 50.21 | 4,015,268 | +0.36(+0.73%) |
Mar 24, 2014 | 50.21 | 50.43 | 49.81 | 49.84 | 3,071,073 | -0.12(-0.24%) |
Mar 21, 2014 | 50.44 | 50.49 | 49.85 | 49.96 | 7,574,322 | -0.10(-0.20%) |
Mar 20, 2014 | 49.84 | 50.15 | 49.66 | 50.07 | 2,513,120 | +0.16(+0.32%) |
Mar 19, 2014 | 50.60 | 50.64 | 49.71 | 49.91 | 2,902,481 | -0.75(-1.48%) |
Mar 18, 2014 | 50.80 | 50.85 | 50.55 | 50.66 | 2,717,458 | -0.05(-0.09%) |
Mar 17, 2014 | 50.43 | 50.93 | 50.32 | 50.70 | 3,604,999 | +0.45(+0.89%) |
Mar 14, 2014 | 49.71 | 50.38 | 49.65 | 50.25 | 4,597,949 | +0.47(+0.95%) |
Mar 13, 2014 | 49.85 | 50.29 | 49.69 | 49.78 | 3,341,958 | +0.01(+0.02%) |
Mar 12, 2014 | 49.53 | 49.92 | 49.50 | 49.77 | 3,008,633 | -0.06(-0.11%) |
Mar 11, 2014 | 49.73 | 50.25 | 49.65 | 49.83 | 4,121,280 | +0.19(+0.38%) |
Mar 10, 2014 | 49.55 | 49.76 | 49.49 | 49.64 | 2,483,762 | -0.06(-0.13%) |
Mar 07, 2014 | 49.67 | 49.78 | 49.48 | 49.70 | 2,531,080 | +0.09(+0.17%) |
Mar 06, 2014 | 49.43 | 49.75 | 49.32 | 49.62 | 3,385,956 | +0.31(+0.64%) |
Mar 05, 2014 | 49.46 | 49.56 | 49.24 | 49.30 | 3,022,407 | -0.31(-0.62%) |
Mar 04, 2014 | 49.34 | 49.81 | 49.34 | 49.61 | 3,731,215 | +0.62(+1.27%) |
Mar 03, 2014 | 48.99 | 49.31 | 48.81 | 48.99 | 3,448,231 | -0.48(-0.97%) |
Feb 28, 2014 | 49.12 | 49.72 | 48.88 | 49.47 | 4,275,530 | +0.56(+1.14%) |
Feb 27, 2014 | 48.61 | 48.98 | 48.51 | 48.91 | 3,136,921 | +0.13(+0.27%) |
Feb 26, 2014 | 48.90 | 49.24 | 48.71 | 48.77 | 3,843,667 | -0.09(-0.19%) |
Feb 25, 2014 | 48.84 | 48.99 | 48.56 | 48.87 | 5,030,998 | +0.09(+0.19%) |
Feb 24, 2014 | 48.63 | 49.18 | 48.47 | 48.77 | 4,110,540 | +0.31(+0.63%) |
Feb 21, 2014 | 48.78 | 49.23 | 48.44 | 48.47 | 4,022,180 | -0.24(-0.48%) |
Feb 20, 2014 | 48.40 | 48.90 | 48.30 | 48.70 | 3,373,620 | +0.26(+0.54%) |
Feb 19, 2014 | 48.79 | 48.96 | 48.37 | 48.44 | 4,265,768 | -0.68(-1.38%) |
Feb 18, 2014 | 49.49 | 49.49 | 48.81 | 49.12 | 3,748,338 | -0.23(-0.46%) |
Feb 14, 2014 | 49.11 | 49.35 | 49.35 | 49.35 | 3,957,894 | +0.29(+0.59%) |
Feb 13, 2014 | 48.38 | 49.14 | 48.37 | 49.06 | 3,925,872 | +0.31(+0.63%) |
Feb 12, 2014 | 49.14 | 49.40 | 48.56 | 48.75 | 5,045,071 | -0.38(-0.77%) |
Feb 11, 2014 | 48.55 | 49.19 | 48.33 | 49.13 | 4,701,180 | +0.69(+1.43%) |
Feb 10, 2014 | 47.90 | 48.51 | 47.88 | 48.44 | 5,654,447 | +0.52(+1.08%) |
Feb 07, 2014 | 47.85 | 48.14 | 47.66 | 47.92 | 4,657,628 | +0.20(+0.43%) |
Feb 06, 2014 | 47.64 | 47.90 | 47.45 | 47.71 | 5,323,097 | +0.14(+0.30%) |
Feb 05, 2014 | 47.36 | 47.86 | 47.25 | 47.57 | 7,596,754 | +0.06(+0.12%) |
Feb 04, 2014 | 47.51 | 47.77 | 47.35 | 47.51 | 6,631,116 | +0.14(+0.30%) |
Feb 03, 2014 | 48.20 | 48.26 | 47.04 | 47.37 | 8,723,639 | -0.83(-1.73%) |
Jan 31, 2014 | 47.72 | 48.49 | 47.24 | 48.21 | 8,677,413 | -0.20(-0.42%) |
Jan 30, 2014 | 49.95 | 50.23 | 48.12 | 48.41 | 6,929,168 | -0.08(-0.16%) |
Jan 29, 2014 | 49.44 | 49.44 | 48.36 | 48.49 | 7,217,175 | -1.01(-2.04%) |
Jan 28, 2014 | 48.97 | 49.55 | 48.97 | 49.50 | 4,290,028 | +0.60(+1.22%) |
Jan 27, 2014 | 49.18 | 49.32 | 48.77 | 48.90 | 5,889,169 | -0.22(-0.45%) |
Jan 24, 2014 | 49.91 | 50.35 | 49.12 | 49.12 | 6,935,266 | -0.83(-1.66%) |
Jan 23, 2014 | 49.94 | 50.18 | 49.78 | 49.95 | 4,144,685 | -0.45(-0.89%) |
Jan 22, 2014 | 50.81 | 50.94 | 50.29 | 50.40 | 2,888,520 | -0.31(-0.61%) |
Jan 21, 2014 | 50.95 | 51.23 | 50.35 | 50.70 | 3,484,097 | +0.03(+0.06%) |
Jan 17, 2014 | 50.84 | 50.67 | 50.67 | 50.67 | 5,027,467 | -0.22(-0.43%) |
Jan 16, 2014 | 50.58 | 51.00 | 50.43 | 50.89 | 3,366,346 | +0.16(+0.31%) |
Jan 15, 2014 | 50.79 | 50.88 | 50.40 | 50.73 | 2,920,682 | -0.05(-0.11%) |
Jan 14, 2014 | 50.67 | 50.90 | 50.56 | 50.79 | 3,166,383 | +0.13(+0.25%) |
Jan 13, 2014 | 50.83 | 51.21 | 50.55 | 50.66 | 4,010,385 | -0.31(-0.60%) |
Jan 10, 2014 | 51.00 | 51.27 | 50.81 | 50.97 | 3,775,419 | +0.05(+0.09%) |
Jan 09, 2014 | 50.23 | 51.13 | 49.97 | 50.92 | 6,162,535 | +1.16(+2.33%) |
Jan 08, 2014 | 50.26 | 50.28 | 49.66 | 49.76 | 4,196,114 | -0.52(-1.03%) |
Jan 07, 2014 | 50.51 | 50.58 | 50.15 | 50.28 | 3,667,299 | +0.05(+0.09%) |
Jan 06, 2014 | 50.47 | 50.55 | 50.12 | 50.23 | 3,283,012 | -0.03(-0.06%) |
Jan 03, 2014 | 50.29 | 50.51 | 50.12 | 50.26 | 2,698,913 | -0.09(-0.19%) |
Jan 02, 2014 | 50.82 | 50.93 | 50.12 | 50.36 | 3,831,927 | -0.71(-1.40%) |
Dec 31, 2013 | 51.24 | 51.07 | 51.07 | 51.07 | 2,333,314 | -0.17(-0.34%) |
Dec 30, 2013 | 51.24 | 51.38 | 51.06 | 51.24 | 2,416,659 | +0.05(+0.09%) |
Dec 27, 2013 | 50.96 | 51.26 | 50.90 | 51.20 | 2,316,876 | +0.42(+0.83%) |
Dec 26, 2013 | 50.68 | 50.80 | 50.51 | 50.77 | 2,149,374 | +0.09(+0.19%) |
Dec 24, 2013 | 50.68 | 50.82 | 50.55 | 50.68 | 1,342,193 | +0.06(+0.12%) |
Dec 23, 2013 | 50.84 | 50.84 | 50.40 | 50.62 | 3,225,162 | -0.09(-0.17%) |
Dec 20, 2013 | 50.33 | 50.95 | 50.26 | 50.70 | 5,962,315 | +0.39(+0.78%) |
Dec 19, 2013 | 50.49 | 50.56 | 50.16 | 50.31 | 4,536,758 | -0.31(-0.62%) |
Dec 18, 2013 | 49.95 | 50.66 | 49.18 | 50.62 | 5,031,119 | +0.83(+1.67%) |
Dec 17, 2013 | 50.12 | 50.18 | 49.56 | 49.79 | 2,865,150 | -0.36(-0.72%) |
Dec 16, 2013 | 50.23 | 50.44 | 49.99 | 50.15 | 3,417,575 | +0.05(+0.09%) |
Dec 13, 2013 | 50.25 | 50.33 | 49.84 | 50.11 | 2,720,239 | +0.01(+0.02%) |
Dec 12, 2013 | 50.92 | 50.97 | 50.09 | 50.10 | 4,041,274 | -0.76(-1.49%) |
Dec 11, 2013 | 50.77 | 51.17 | 50.71 | 50.86 | 4,070,478 | +0.20(+0.39%) |
Dec 10, 2013 | 51.24 | 51.27 | 50.56 | 50.66 | 4,118,139 | -0.78(-1.52%) |
Dec 09, 2013 | 51.60 | 51.68 | 51.30 | 51.45 | 2,988,782 | +0.02(+0.05%) |
Dec 06, 2013 | 51.01 | 51.59 | 50.98 | 51.42 | 3,050,730 | +0.88(+1.74%) |
Dec 05, 2013 | 50.78 | 50.95 | 50.49 | 50.55 | 2,623,601 | -0.39(-0.77%) |
Dec 04, 2013 | 50.86 | 51.02 | 50.37 | 50.94 | 3,527,414 | -0.26(-0.50%) |
Dec 03, 2013 | 50.91 | 51.24 | 50.81 | 51.20 | 2,788,298 | +0.07(+0.14%) |
Dec 02, 2013 | 51.41 | 51.66 | 50.95 | 51.13 | 3,139,179 | -0.42(-0.81%) |
Nov 29, 2013 | 51.61 | 52.00 | 51.48 | 51.54 | 2,070,557 | -0.02(-0.03%) |
Nov 27, 2013 | 51.87 | 51.89 | 51.25 | 51.56 | 2,252,674 | -0.14(-0.27%) |
Nov 26, 2013 | 51.77 | 52.03 | 51.52 | 51.70 | 3,240,676 | +0.05(+0.09%) |
Nov 25, 2013 | 52.02 | 52.07 | 51.55 | 51.65 | 2,765,412 | -0.24(-0.47%) |
Nov 22, 2013 | 51.66 | 52.02 | 51.56 | 51.89 | 3,550,552 | +0.22(+0.42%) |
Nov 21, 2013 | 51.20 | 51.72 | 51.16 | 51.67 | 4,346,620 | +0.56(+1.10%) |
Nov 20, 2013 | 51.25 | 51.49 | 50.94 | 51.11 | 2,811,952 | -0.02(-0.03%) |
Nov 19, 2013 | 50.88 | 51.21 | 50.87 | 51.13 | 3,041,266 | +0.08(+0.15%) |
Nov 18, 2013 | 51.53 | 51.63 | 50.92 | 51.05 | 2,603,687 | -0.47(-0.91%) |
Nov 15, 2013 | 51.47 | 51.66 | 51.20 | 51.52 | 3,018,897 | +0.14(+0.27%) |
Nov 14, 2013 | 51.16 | 51.46 | 51.09 | 51.38 | 3,413,609 | +0.40(+0.78%) |
Nov 13, 2013 | 50.59 | 51.00 | 50.45 | 50.98 | 3,482,725 | +0.29(+0.57%) |
Nov 12, 2013 | 50.47 | 50.80 | 50.12 | 50.69 | 4,559,370 | +0.08(+0.15%) |
Nov 11, 2013 | 50.83 | 50.99 | 50.55 | 50.61 | 2,477,150 | -0.16(-0.32%) |
Nov 08, 2013 | 50.63 | 50.79 | 50.23 | 50.77 | 3,856,371 | +0.02(+0.05%) |
Nov 07, 2013 | 51.67 | 51.67 | 50.61 | 50.75 | 5,419,370 | -0.95(-1.83%) |
Nov 06, 2013 | 51.38 | 51.73 | 51.21 | 51.70 | 3,222,025 | +0.51(+0.99%) |
Nov 05, 2013 | 51.34 | 51.50 | 50.95 | 51.19 | 4,551,515 | -0.29(-0.56%) |
Nov 04, 2013 | 51.35 | 51.53 | 51.07 | 51.48 | 3,392,793 | +0.27(+0.52%) |
Nov 01, 2013 | 50.77 | 51.35 | 50.56 | 51.21 | 4,814,615 | +0.52(+1.02%) |
Oct 31, 2013 | 50.91 | 51.09 | 50.65 | 50.70 | 5,028,146 | -0.38(-0.75%) |
Oct 30, 2013 | 51.67 | 51.72 | 50.95 | 51.08 | 3,475,011 | -0.56(-1.09%) |
Oct 29, 2013 | 50.82 | 51.69 | 50.69 | 51.64 | 5,778,871 | +0.92(+1.82%) |
Oct 28, 2013 | 49.88 | 50.74 | 49.86 | 50.72 | 5,218,736 | +0.91(+1.82%) |
Oct 25, 2013 | 49.53 | 49.90 | 49.40 | 49.81 | 5,656,217 | +0.44(+0.89%) |
Oct 24, 2013 | 48.89 | 49.58 | 48.50 | 49.37 | 6,624,355 | -0.34(-0.68%) |
Oct 23, 2013 | 49.49 | 49.94 | 49.40 | 49.71 | 5,203,973 | +0.00(+0.00%) |
Oct 22, 2013 | 48.86 | 49.82 | 48.75 | 49.71 | 4,709,848 | +0.95(+1.94%) |
Oct 21, 2013 | 49.15 | 49.16 | 48.45 | 48.76 | 4,154,260 | -0.43(-0.88%) |
Oct 18, 2013 | 49.44 | 49.44 | 48.66 | 49.19 | 6,022,578 | -0.20(-0.41%) |
Oct 17, 2013 | 48.21 | 49.57 | 48.13 | 49.40 | 6,155,850 | +0.88(+1.81%) |
Oct 16, 2013 | 47.77 | 48.57 | 47.70 | 48.51 | 3,266,362 | +0.82(+1.71%) |
Oct 15, 2013 | 47.91 | 48.10 | 47.59 | 47.70 | 3,860,701 | -0.23(-0.49%) |
Oct 14, 2013 | 47.63 | 47.98 | 47.56 | 47.93 | 2,508,849 | +0.06(+0.13%) |
Oct 11, 2013 | 47.28 | 47.88 | 47.14 | 47.87 | 3,303,747 | +0.51(+1.09%) |
Oct 10, 2013 | 47.24 | 47.36 | 46.82 | 47.35 | 3,856,249 | +0.75(+1.60%) |
Oct 09, 2013 | 46.01 | 46.95 | 45.91 | 46.61 | 5,896,531 | +0.68(+1.48%) |
Oct 08, 2013 | 46.19 | 46.43 | 45.91 | 45.93 | 5,079,960 | -0.19(-0.42%) |
Oct 07, 2013 | 45.97 | 46.29 | 45.86 | 46.12 | 4,779,512 | -0.09(-0.20%) |
Oct 04, 2013 | 46.13 | 46.34 | 45.88 | 46.22 | 2,788,864 | +0.09(+0.19%) |
Oct 03, 2013 | 46.05 | 46.36 | 45.74 | 46.13 | 3,363,408 | -0.16(-0.35%) |
Oct 02, 2013 | 46.51 | 46.54 | 45.98 | 46.29 | 3,498,158 | -0.51(-1.10%) |
Oct 01, 2013 | 46.14 | 46.88 | 46.02 | 46.81 | 3,413,402 | +0.62(+1.33%) |
Sep 30, 2013 | 46.86 | 47.16 | 46.03 | 46.19 | 6,626,935 | -0.49(-1.05%) |
Sep 27, 2013 | 46.79 | 46.96 | 46.46 | 46.68 | 3,781,741 | -0.36(-0.76%) |
Sep 26, 2013 | 46.45 | 47.06 | 46.34 | 47.04 | 3,443,701 | +0.82(+1.77%) |
Sep 25, 2013 | 46.75 | 46.84 | 46.19 | 46.22 | 3,484,419 | -0.41(-0.89%) |
Sep 24, 2013 | 46.75 | 47.07 | 46.61 | 46.64 | 3,065,543 | -0.26(-0.55%) |
Sep 23, 2013 | 47.09 | 47.10 | 46.69 | 46.89 | 2,471,804 | -0.19(-0.40%) |
Sep 20, 2013 | 47.39 | 47.51 | 47.08 | 47.08 | 5,121,978 | -0.41(-0.87%) |
Sep 19, 2013 | 47.70 | 47.74 | 47.36 | 47.49 | 4,172,142 | -0.17(-0.36%) |
Sep 18, 2013 | 46.79 | 47.67 | 46.58 | 47.67 | 4,910,146 | +1.08(+2.32%) |
Sep 17, 2013 | 46.48 | 46.73 | 46.22 | 46.58 | 3,717,571 | -0.17(-0.37%) |
Sep 16, 2013 | 46.61 | 46.93 | 46.51 | 46.75 | 3,079,976 | +0.46(+0.99%) |
Sep 13, 2013 | 46.29 | 46.50 | 46.17 | 46.29 | 2,252,265 | +0.12(+0.25%) |
Sep 12, 2013 | 46.05 | 46.26 | 45.90 | 46.18 | 2,229,015 | +0.02(+0.05%) |
Sep 11, 2013 | 45.56 | 46.16 | 45.52 | 46.15 | 2,814,102 | +0.51(+1.13%) |
Sep 10, 2013 | 45.80 | 46.03 | 45.41 | 45.64 | 3,018,016 | +0.02(+0.03%) |
Sep 09, 2013 | 45.18 | 45.79 | 45.18 | 45.62 | 2,637,257 | +0.44(+0.98%) |
Sep 06, 2013 | 44.99 | 45.36 | 44.77 | 45.18 | 3,533,793 | +0.37(+0.82%) |
Sep 05, 2013 | 44.93 | 45.01 | 44.68 | 44.81 | 3,540,539 | -0.21(-0.47%) |
Sep 04, 2013 | 44.75 | 45.33 | 44.60 | 45.02 | 3,591,729 | +0.27(+0.61%) |
Sep 03, 2013 | 45.45 | 45.48 | 44.70 | 44.75 | 4,316,616 | -0.25(-0.55%) |
Aug 30, 2013 | 44.66 | 45.04 | 44.60 | 45.00 | 4,496,331 | +0.41(+0.91%) |
Aug 29, 2013 | 44.47 | 44.84 | 44.35 | 44.60 | 3,294,973 | -0.02(-0.03%) |
Aug 28, 2013 | 44.80 | 44.80 | 44.51 | 44.61 | 3,339,861 | -0.29(-0.64%) |
Aug 27, 2013 | 44.84 | 45.10 | 44.72 | 44.90 | 3,564,944 | -0.45(-1.00%) |
Aug 26, 2013 | 46.02 | 46.15 | 45.34 | 45.35 | 2,523,232 | -0.63(-1.37%) |
Aug 23, 2013 | 45.58 | 46.02 | 45.52 | 45.98 | 3,514,499 | +0.45(+0.99%) |
Aug 22, 2013 | 45.55 | 45.64 | 45.38 | 45.53 | 3,894,622 | -0.05(-0.10%) |
Aug 21, 2013 | 45.96 | 46.00 | 45.52 | 45.58 | 3,893,225 | -0.45(-0.98%) |
Aug 20, 2013 | 46.15 | 46.44 | 45.98 | 46.03 | 2,501,644 | -0.05(-0.10%) |
Aug 19, 2013 | 46.18 | 46.26 | 45.89 | 46.08 | 3,014,505 | -0.25(-0.54%) |
Aug 16, 2013 | 46.36 | 46.48 | 46.05 | 46.33 | 4,018,217 | -0.26(-0.57%) |
Aug 15, 2013 | 46.97 | 47.19 | 46.50 | 46.59 | 3,611,342 | -0.67(-1.42%) |
Aug 14, 2013 | 47.52 | 47.63 | 47.08 | 47.26 | 3,058,060 | -0.32(-0.67%) |
Aug 13, 2013 | 47.52 | 47.67 | 47.35 | 47.58 | 3,118,693 | +0.09(+0.20%) |
Aug 12, 2013 | 46.97 | 47.50 | 46.93 | 47.49 | 2,922,023 | +0.22(+0.46%) |
Aug 09, 2013 | 47.39 | 47.55 | 47.10 | 47.27 | 2,125,880 | -0.18(-0.38%) |
Aug 08, 2013 | 47.73 | 47.91 | 47.13 | 47.45 | 3,614,847 | -0.02(-0.05%) |
Aug 07, 2013 | 47.36 | 47.65 | 47.24 | 47.47 | 3,170,584 | -0.04(-0.08%) |
Aug 06, 2013 | 47.38 | 47.71 | 47.33 | 47.51 | 3,237,067 | +0.01(+0.02%) |
Aug 05, 2013 | 47.12 | 47.58 | 47.10 | 47.50 | 3,806,364 | +0.35(+0.74%) |
Aug 02, 2013 | 46.94 | 47.19 | 46.75 | 47.15 | 3,226,121 | -0.02(-0.05%) |
Aug 01, 2013 | 46.95 | 47.38 | 46.93 | 47.17 | 3,594,191 | +0.54(+1.15%) |
Jul 31, 2013 | 47.00 | 47.26 | 46.62 | 46.64 | 4,964,840 | -0.29(-0.61%) |
Jul 30, 2013 | 47.05 | 47.27 | 46.67 | 46.93 | 4,196,565 | +0.12(+0.27%) |
Jul 29, 2013 | 46.73 | 47.02 | 46.62 | 46.80 | 3,841,396 | -0.13(-0.28%) |
Jul 26, 2013 | 46.32 | 46.94 | 46.08 | 46.93 | 5,163,770 | +0.49(+1.06%) |
Jul 25, 2013 | 45.73 | 46.66 | 45.57 | 46.44 | 5,853,503 | +0.90(+1.97%) |
Jul 24, 2013 | 45.57 | 45.69 | 45.34 | 45.55 | 5,051,770 | +0.05(+0.10%) |
Jul 23, 2013 | 45.66 | 45.80 | 45.36 | 45.50 | 3,372,387 | -0.19(-0.41%) |
Jul 22, 2013 | 45.87 | 46.01 | 45.53 | 45.69 | 2,960,627 | -0.18(-0.39%) |
Jul 19, 2013 | 45.55 | 45.90 | 45.38 | 45.87 | 4,025,735 | +0.33(+0.72%) |
Jul 18, 2013 | 45.18 | 45.69 | 45.08 | 45.54 | 4,188,052 | +0.39(+0.87%) |
Jul 17, 2013 | 45.38 | 45.47 | 44.97 | 45.14 | 3,068,472 | -0.15(-0.32%) |
Jul 16, 2013 | 45.47 | 45.54 | 44.99 | 45.29 | 3,962,205 | -0.26(-0.58%) |
Jul 15, 2013 | 45.88 | 45.90 | 45.37 | 45.55 | 4,263,978 | -0.25(-0.54%) |
Jul 12, 2013 | 45.68 | 45.87 | 45.44 | 45.80 | 3,423,228 | +0.15(+0.32%) |
Jul 11, 2013 | 45.88 | 45.97 | 45.41 | 45.66 | 5,541,973 | +0.26(+0.56%) |
Jul 10, 2013 | 45.69 | 45.90 | 45.30 | 45.40 | 3,144,082 | -0.28(-0.61%) |
Jul 09, 2013 | 45.72 | 45.88 | 45.55 | 45.68 | 3,765,159 | +0.31(+0.68%) |
Jul 08, 2013 | 44.90 | 45.42 | 44.90 | 45.37 | 3,217,704 | +0.56(+1.24%) |
Jul 05, 2013 | 44.92 | 45.09 | 44.23 | 44.81 | 3,229,818 | +0.03(+0.07%) |
Jul 03, 2013 | 44.56 | 44.87 | 44.29 | 44.78 | 3,156,713 | +0.08(+0.17%) |
Jul 02, 2013 | 44.87 | 45.07 | 44.53 | 44.70 | 4,332,984 | -0.18(-0.40%) |
Jul 01, 2013 | 44.61 | 45.43 | 44.59 | 44.88 | 4,813,136 | +0.51(+1.15%) |
Jun 28, 2013 | 44.22 | 44.66 | 43.99 | 44.37 | 7,116,104 | -0.08(-0.17%) |
Jun 27, 2013 | 44.54 | 44.79 | 44.25 | 44.45 | 3,852,329 | +0.30(+0.68%) |
Jun 26, 2013 | 43.97 | 44.30 | 43.70 | 44.15 | 5,333,174 | +0.60(+1.39%) |
Jun 25, 2013 | 43.75 | 43.88 | 43.26 | 43.54 | 5,362,310 | +0.05(+0.12%) |
Jun 24, 2013 | 43.59 | 43.94 | 42.96 | 43.49 | 5,705,625 | -0.51(-1.16%) |
Jun 21, 2013 | 43.67 | 44.21 | 43.38 | 44.00 | 7,766,491 | +0.73(+1.68%) |
Jun 20, 2013 | 44.61 | 44.70 | 43.13 | 43.27 | 9,746,902 | -1.65(-3.67%) |
Jun 19, 2013 | 46.21 | 46.31 | 44.90 | 44.92 | 5,496,062 | -1.32(-2.85%) |
Jun 18, 2013 | 46.24 | 46.41 | 46.07 | 46.24 | 4,076,323 | +0.05(+0.10%) |
Jun 17, 2013 | 45.77 | 46.41 | 45.72 | 46.19 | 4,808,959 | +0.63(+1.39%) |
Jun 14, 2013 | 45.31 | 45.70 | 45.08 | 45.55 | 4,001,491 | +0.28(+0.62%) |
Jun 13, 2013 | 45.01 | 45.42 | 44.29 | 45.28 | 3,249,938 | +0.23(+0.52%) |
Jun 12, 2013 | 45.69 | 46.08 | 45.04 | 45.04 | 3,027,635 | -0.36(-0.78%) |
Jun 11, 2013 | 45.27 | 45.88 | 44.97 | 45.40 | 3,019,981 | -0.15(-0.34%) |
Jun 10, 2013 | 45.91 | 45.97 | 45.43 | 45.55 | 3,499,444 | -0.22(-0.47%) |
Jun 07, 2013 | 45.31 | 45.80 | 45.25 | 45.77 | 3,847,953 | +0.82(+1.83%) |
Jun 06, 2013 | 44.76 | 45.09 | 44.20 | 44.95 | 4,987,087 | +0.11(+0.24%) |
Jun 05, 2013 | 45.48 | 45.52 | 44.84 | 44.84 | 3,337,503 | -0.75(-1.65%) |
Jun 04, 2013 | 45.54 | 45.86 | 45.11 | 45.59 | 3,960,105 | +0.21(+0.46%) |
Jun 03, 2013 | 44.85 | 45.44 | 44.55 | 45.38 | 5,296,455 | +0.59(+1.31%) |
May 31, 2013 | 46.02 | 46.05 | 44.79 | 44.80 | 6,111,863 | -1.39(-3.00%) |
May 30, 2013 | 46.27 | 46.55 | 45.95 | 46.18 | 3,823,115 | +0.04(+0.08%) |
May 29, 2013 | 47.31 | 47.38 | 46.00 | 46.14 | 5,789,304 | -1.59(-3.33%) |
May 28, 2013 | 47.91 | 48.21 | 47.55 | 47.73 | 3,508,375 | +0.36(+0.75%) |
May 24, 2013 | 47.14 | 47.48 | 46.84 | 47.37 | 2,268,197 | +0.15(+0.33%) |
May 23, 2013 | 47.30 | 47.50 | 47.14 | 47.22 | 4,035,738 | -0.34(-0.72%) |
May 22, 2013 | 47.63 | 48.12 | 47.41 | 47.56 | 3,950,988 | -0.13(-0.28%) |
May 21, 2013 | 47.71 | 48.08 | 47.39 | 47.69 | 3,739,390 | +0.02(+0.05%) |
May 20, 2013 | 48.05 | 48.06 | 47.57 | 47.67 | 2,997,984 | -0.38(-0.79%) |
May 17, 2013 | 48.13 | 48.33 | 47.85 | 48.05 | 5,357,446 | -0.26(-0.55%) |
May 16, 2013 | 48.26 | 48.56 | 47.98 | 48.31 | 3,974,018 | +0.08(+0.17%) |
May 15, 2013 | 47.57 | 48.30 | 47.50 | 48.23 | 19,343,708 | +1.41(+3.01%) |
May 13, 2013 | 46.78 | 46.93 | 46.59 | 46.82 | 2,375,010 | +0.07(+0.16%) |
May 10, 2013 | 46.66 | 46.85 | 46.51 | 46.75 | 3,208,035 | +0.21(+0.44%) |
May 09, 2013 | 46.60 | 46.74 | 46.39 | 46.54 | 3,906,129 | -0.13(-0.27%) |
May 08, 2013 | 46.53 | 46.74 | 46.41 | 46.67 | 2,698,613 | +0.07(+0.16%) |
May 07, 2013 | 46.61 | 46.66 | 46.40 | 46.60 | 3,431,562 | +0.05(+0.11%) |
May 06, 2013 | 46.91 | 46.96 | 46.47 | 46.55 | 2,320,351 | -0.37(-0.78%) |
May 03, 2013 | 46.96 | 47.05 | 46.75 | 46.91 | 2,738,408 | +0.16(+0.35%) |
May 02, 2013 | 46.14 | 46.89 | 45.99 | 46.75 | 3,024,230 | +0.62(+1.33%) |
May 01, 2013 | 46.25 | 46.65 | 46.03 | 46.14 | 3,090,440 | -0.10(-0.23%) |
Apr 30, 2013 | 46.10 | 46.38 | 45.82 | 46.24 | 4,376,376 | +0.02(+0.03%) |
Apr 29, 2013 | 46.18 | 46.44 | 46.10 | 46.22 | 3,370,956 | +0.15(+0.32%) |
Apr 26, 2013 | 46.42 | 46.28 | 45.90 | 46.08 | 5,016,973 | -0.17(-0.36%) |
Apr 25, 2013 | 46.70 | 47.40 | 46.21 | 46.24 | 7,591,928 | +0.59(+1.29%) |
Apr 24, 2013 | 46.88 | 46.88 | 45.57 | 45.66 | 5,727,998 | -1.37(-2.91%) |
Apr 23, 2013 | 46.69 | 47.02 | 46.34 | 47.02 | 4,887,159 | +0.39(+0.85%) |
Apr 22, 2013 | 46.33 | 46.89 | 46.21 | 46.63 | 4,218,421 | +0.27(+0.58%) |
Apr 19, 2013 | 45.95 | 46.43 | 45.92 | 46.36 | 3,811,254 | +0.71(+1.55%) |
Apr 18, 2013 | 45.45 | 45.89 | 45.43 | 45.65 | 3,562,387 | +0.28(+0.61%) |
Apr 17, 2013 | 45.82 | 45.88 | 45.15 | 45.37 | 4,068,636 | -0.57(-1.24%) |
Apr 16, 2013 | 45.22 | 46.00 | 45.07 | 45.94 | 4,616,626 | +0.95(+2.10%) |
Apr 15, 2013 | 45.43 | 45.68 | 45.00 | 45.00 | 3,949,145 | -0.58(-1.27%) |
Apr 12, 2013 | 45.66 | 45.91 | 45.43 | 45.57 | 2,793,469 | -0.18(-0.40%) |
Apr 11, 2013 | 45.54 | 45.89 | 45.51 | 45.76 | 2,750,857 | +0.22(+0.48%) |
Apr 10, 2013 | 45.22 | 45.64 | 45.16 | 45.54 | 3,195,441 | +0.39(+0.87%) |
Apr 09, 2013 | 45.43 | 45.46 | 44.90 | 45.14 | 3,441,415 | -0.18(-0.40%) |
Apr 08, 2013 | 45.09 | 45.32 | 44.72 | 45.32 | 1,932,591 | +0.38(+0.86%) |
Apr 05, 2013 | 44.82 | 45.01 | 44.67 | 44.94 | 2,548,814 | -0.14(-0.31%) |
Apr 04, 2013 | 45.25 | 45.33 | 44.95 | 45.08 | 3,380,259 | -0.09(-0.20%) |
Apr 03, 2013 | 45.82 | 45.86 | 45.06 | 45.17 | 4,355,785 | -0.61(-1.34%) |
Apr 02, 2013 | 45.45 | 45.81 | 45.42 | 45.78 | 3,402,007 | +0.46(+1.01%) |