Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 49.86 | 50.03 | 49.42 | 49.58 | 7,124,738 | +0.00(+0.00%) |
Mar 28, 2014 | 48.93 | 49.61 | 48.74 | 49.58 | 8,178,134 | +0.75(+1.53%) |
Mar 27, 2014 | 48.35 | 49.05 | 48.35 | 48.83 | 8,542,819 | +0.49(+1.01%) |
Mar 26, 2014 | 48.42 | 48.76 | 48.27 | 48.34 | 8,105,843 | +0.15(+0.31%) |
Mar 25, 2014 | 47.88 | 48.25 | 47.69 | 48.19 | 8,495,222 | +0.58(+1.23%) |
Mar 24, 2014 | 47.69 | 47.97 | 47.50 | 47.61 | 7,577,493 | +0.06(+0.12%) |
Mar 21, 2014 | 48.24 | 48.26 | 47.55 | 47.55 | 12,905,683 | -0.30(-0.62%) |
Mar 20, 2014 | 47.50 | 47.92 | 47.29 | 47.85 | 5,628,847 | +0.28(+0.59%) |
Mar 19, 2014 | 48.19 | 48.21 | 47.24 | 47.57 | 6,133,926 | -0.42(-0.88%) |
Mar 18, 2014 | 47.51 | 48.00 | 47.46 | 47.99 | 8,009,704 | +0.57(+1.20%) |
Mar 17, 2014 | 47.03 | 47.42 | 46.97 | 47.42 | 6,615,886 | +0.49(+1.04%) |
Mar 14, 2014 | 46.57 | 47.01 | 46.54 | 46.93 | 6,596,226 | +0.20(+0.42%) |
Mar 13, 2014 | 47.06 | 47.10 | 46.57 | 46.74 | 6,430,252 | -0.16(-0.33%) |
Mar 12, 2014 | 46.63 | 47.04 | 46.52 | 46.89 | 5,868,118 | +0.01(+0.01%) |
Mar 11, 2014 | 47.22 | 47.49 | 46.71 | 46.88 | 6,265,861 | -0.25(-0.54%) |
Mar 10, 2014 | 46.79 | 47.17 | 46.58 | 47.14 | 5,266,026 | +0.27(+0.57%) |
Mar 07, 2014 | 46.96 | 47.22 | 46.73 | 46.87 | 7,008,162 | +0.08(+0.18%) |
Mar 06, 2014 | 46.93 | 46.98 | 46.72 | 46.79 | 5,669,458 | +0.06(+0.14%) |
Mar 05, 2014 | 46.92 | 47.22 | 46.69 | 46.72 | 6,586,239 | -0.14(-0.30%) |
Mar 04, 2014 | 47.07 | 47.14 | 46.76 | 46.86 | 6,962,537 | +0.13(+0.29%) |
Mar 03, 2014 | 46.76 | 47.36 | 46.50 | 46.73 | 8,823,567 | -0.13(-0.29%) |
Feb 28, 2014 | 46.71 | 47.13 | 46.24 | 46.86 | 8,888,736 | +0.18(+0.38%) |
Feb 27, 2014 | 46.51 | 46.69 | 46.04 | 46.69 | 7,078,981 | +0.08(+0.18%) |
Feb 26, 2014 | 46.95 | 47.07 | 46.39 | 46.60 | 7,321,445 | -0.27(-0.59%) |
Feb 25, 2014 | 46.72 | 47.11 | 46.61 | 46.88 | 8,379,644 | +0.07(+0.15%) |
Feb 24, 2014 | 45.90 | 47.07 | 45.58 | 46.81 | 11,429,532 | +1.23(+2.69%) |
Feb 21, 2014 | 45.80 | 45.83 | 45.54 | 45.58 | 9,332,181 | -0.17(-0.37%) |
Feb 20, 2014 | 45.79 | 45.95 | 45.71 | 45.75 | 8,667,286 | -0.06(-0.12%) |
Feb 19, 2014 | 45.99 | 46.51 | 45.80 | 45.81 | 8,719,308 | -0.26(-0.57%) |
Feb 18, 2014 | 46.21 | 46.32 | 45.95 | 46.07 | 6,920,741 | -0.11(-0.24%) |
Feb 14, 2014 | 45.57 | 46.18 | 46.18 | 46.18 | 6,523,045 | +0.58(+1.27%) |
Feb 13, 2014 | 45.41 | 45.88 | 45.26 | 45.60 | 8,293,071 | +0.13(+0.28%) |
Feb 12, 2014 | 46.46 | 46.57 | 45.38 | 45.47 | 9,985,956 | -0.24(-0.53%) |
Feb 11, 2014 | 45.08 | 45.81 | 45.04 | 45.72 | 8,251,075 | +0.69(+1.53%) |
Feb 10, 2014 | 45.29 | 45.29 | 44.71 | 45.03 | 8,397,071 | -0.27(-0.60%) |
Feb 07, 2014 | 45.17 | 45.32 | 44.74 | 45.30 | 7,685,276 | +0.47(+1.04%) |
Feb 06, 2014 | 44.40 | 44.90 | 44.25 | 44.83 | 7,905,201 | +0.59(+1.32%) |
Feb 05, 2014 | 44.40 | 44.49 | 43.75 | 44.25 | 9,362,982 | -0.17(-0.39%) |
Feb 04, 2014 | 44.64 | 44.68 | 44.24 | 44.42 | 9,384,590 | -0.10(-0.23%) |
Feb 03, 2014 | 45.39 | 45.59 | 44.46 | 44.53 | 11,140,718 | -0.76(-1.68%) |
Jan 31, 2014 | 45.36 | 45.66 | 44.87 | 45.29 | 15,371,689 | -0.56(-1.22%) |
Jan 30, 2014 | 46.44 | 46.47 | 45.54 | 45.84 | 7,927,024 | -0.05(-0.11%) |
Jan 29, 2014 | 46.14 | 46.16 | 45.56 | 45.89 | 8,133,835 | -0.27(-0.59%) |
Jan 28, 2014 | 45.98 | 46.21 | 45.83 | 46.16 | 6,220,315 | +0.24(+0.53%) |
Jan 27, 2014 | 46.21 | 46.44 | 45.77 | 45.92 | 7,717,399 | -0.50(-1.07%) |
Jan 24, 2014 | 47.25 | 47.25 | 46.30 | 46.42 | 8,658,310 | -0.89(-1.89%) |
Jan 23, 2014 | 47.45 | 47.82 | 47.13 | 47.31 | 6,204,891 | -0.36(-0.76%) |
Jan 22, 2014 | 47.75 | 47.96 | 47.45 | 47.67 | 5,881,250 | +0.08(+0.16%) |
Jan 21, 2014 | 47.47 | 47.60 | 47.21 | 47.59 | 6,750,316 | +0.52(+1.11%) |
Jan 17, 2014 | 47.43 | 47.07 | 47.07 | 47.07 | 6,958,806 | -0.22(-0.47%) |
Jan 16, 2014 | 47.45 | 47.46 | 46.78 | 47.29 | 7,682,393 | -0.17(-0.37%) |
Jan 15, 2014 | 47.64 | 47.90 | 47.28 | 47.47 | 6,550,853 | -0.17(-0.35%) |
Jan 14, 2014 | 47.29 | 47.68 | 47.18 | 47.64 | 6,860,978 | +0.40(+0.86%) |
Jan 13, 2014 | 47.89 | 47.94 | 47.05 | 47.23 | 10,388,865 | -0.79(-1.64%) |
Jan 10, 2014 | 48.54 | 48.65 | 47.96 | 48.02 | 6,908,262 | -0.41(-0.85%) |
Jan 09, 2014 | 48.67 | 48.76 | 48.20 | 48.43 | 5,850,008 | -0.16(-0.33%) |
Jan 08, 2014 | 49.14 | 49.14 | 48.47 | 48.59 | 9,160,976 | -0.47(-0.97%) |
Jan 07, 2014 | 48.98 | 49.15 | 48.78 | 49.07 | 5,247,016 | +0.08(+0.16%) |
Jan 06, 2014 | 49.04 | 49.37 | 48.82 | 48.99 | 6,325,641 | +0.21(+0.43%) |
Jan 03, 2014 | 48.86 | 49.05 | 48.69 | 48.78 | 4,438,912 | +0.13(+0.26%) |
Jan 02, 2014 | 49.00 | 49.45 | 48.48 | 48.65 | 6,235,866 | -0.61(-1.23%) |
Dec 31, 2013 | 48.77 | 49.26 | 49.26 | 49.26 | 4,706,086 | +0.52(+1.06%) |
Dec 30, 2013 | 49.13 | 49.25 | 48.72 | 48.74 | 4,266,292 | -0.33(-0.68%) |
Dec 27, 2013 | 48.86 | 49.22 | 48.85 | 49.08 | 2,819,312 | +0.14(+0.28%) |
Dec 26, 2013 | 48.81 | 49.11 | 48.76 | 48.94 | 3,459,619 | +0.18(+0.37%) |
Dec 24, 2013 | 48.55 | 48.79 | 48.33 | 48.76 | 2,330,649 | +0.26(+0.53%) |
Dec 23, 2013 | 48.86 | 49.33 | 48.42 | 48.50 | 5,954,415 | -0.22(-0.46%) |
Dec 20, 2013 | 48.18 | 49.15 | 48.14 | 48.72 | 11,920,761 | +0.56(+1.16%) |
Dec 19, 2013 | 48.16 | 48.37 | 47.91 | 48.17 | 9,962,148 | -0.22(-0.46%) |
Dec 18, 2013 | 48.42 | 48.53 | 47.57 | 48.39 | 11,402,625 | +0.24(+0.49%) |
Dec 17, 2013 | 48.67 | 48.70 | 48.14 | 48.15 | 6,999,668 | -0.51(-1.05%) |
Dec 16, 2013 | 48.56 | 48.90 | 48.47 | 48.66 | 5,967,102 | +0.25(+0.52%) |
Dec 13, 2013 | 48.49 | 48.92 | 48.31 | 48.41 | 6,667,629 | -0.03(-0.07%) |
Dec 12, 2013 | 48.22 | 48.66 | 48.05 | 48.44 | 8,184,835 | +0.26(+0.54%) |
Dec 11, 2013 | 49.03 | 49.04 | 48.14 | 48.19 | 8,284,866 | -0.84(-1.71%) |
Dec 10, 2013 | 48.95 | 49.25 | 48.67 | 49.02 | 6,756,056 | -0.09(-0.18%) |
Dec 09, 2013 | 49.23 | 49.50 | 48.95 | 49.11 | 7,103,381 | -0.23(-0.47%) |
Dec 06, 2013 | 49.63 | 49.84 | 48.95 | 49.34 | 7,975,202 | -0.05(-0.10%) |
Dec 05, 2013 | 49.65 | 49.75 | 48.89 | 49.39 | 7,223,794 | -0.40(-0.80%) |
Dec 04, 2013 | 50.44 | 50.63 | 49.59 | 49.79 | 7,743,503 | -0.74(-1.46%) |
Dec 03, 2013 | 50.53 | 51.00 | 50.30 | 50.53 | 7,760,388 | -0.07(-0.14%) |
Dec 02, 2013 | 51.17 | 51.24 | 50.38 | 50.60 | 8,167,268 | -0.16(-0.32%) |
Nov 29, 2013 | 50.65 | 51.28 | 50.55 | 50.76 | 3,491,295 | +0.13(+0.25%) |
Nov 27, 2013 | 50.86 | 51.18 | 50.47 | 50.63 | 4,734,740 | -0.22(-0.43%) |
Nov 26, 2013 | 50.77 | 51.25 | 50.54 | 50.85 | 5,858,611 | +0.08(+0.16%) |
Nov 25, 2013 | 51.43 | 51.54 | 50.72 | 50.77 | 7,564,562 | -0.84(-1.63%) |
Nov 22, 2013 | 51.24 | 51.65 | 51.07 | 51.61 | 5,211,598 | +0.47(+0.93%) |
Nov 21, 2013 | 50.53 | 51.32 | 50.48 | 51.14 | 5,720,897 | +0.76(+1.51%) |
Nov 20, 2013 | 50.54 | 50.85 | 50.26 | 50.38 | 5,936,672 | -0.01(-0.01%) |
Nov 19, 2013 | 50.29 | 50.68 | 50.03 | 50.38 | 10,217,034 | -0.03(-0.07%) |
Nov 18, 2013 | 51.23 | 51.34 | 50.34 | 50.42 | 6,712,130 | -0.69(-1.35%) |
Nov 15, 2013 | 51.28 | 51.30 | 50.72 | 51.11 | 7,663,540 | -0.27(-0.52%) |
Nov 14, 2013 | 51.30 | 51.46 | 51.04 | 51.37 | 5,484,737 | +0.60(+1.18%) |
Nov 12, 2013 | 51.07 | 51.23 | 50.63 | 50.77 | 4,464,206 | -0.52(-1.01%) |
Nov 11, 2013 | 51.22 | 51.48 | 51.13 | 51.29 | 3,987,836 | -0.09(-0.18%) |
Nov 08, 2013 | 50.54 | 51.40 | 50.46 | 51.38 | 6,912,292 | +0.82(+1.63%) |
Nov 07, 2013 | 51.49 | 51.55 | 50.39 | 50.56 | 8,370,996 | -0.97(-1.88%) |
Nov 06, 2013 | 51.03 | 51.58 | 50.98 | 51.53 | 8,091,817 | +0.93(+1.83%) |
Nov 05, 2013 | 50.92 | 51.09 | 50.55 | 50.60 | 6,552,130 | -0.53(-1.04%) |
Nov 04, 2013 | 51.16 | 51.25 | 50.79 | 51.13 | 5,169,274 | +0.17(+0.33%) |
Nov 01, 2013 | 51.29 | 51.29 | 50.35 | 50.96 | 7,058,603 | -0.17(-0.33%) |
Oct 31, 2013 | 51.36 | 51.93 | 51.09 | 51.13 | 7,952,622 | +0.06(+0.11%) |
Oct 30, 2013 | 51.88 | 51.93 | 50.81 | 51.07 | 7,549,767 | -0.76(-1.47%) |
Oct 29, 2013 | 51.74 | 52.01 | 51.60 | 51.83 | 4,853,896 | +0.31(+0.61%) |
Oct 28, 2013 | 51.53 | 51.64 | 51.32 | 51.52 | 4,949,944 | -0.12(-0.23%) |
Oct 25, 2013 | 51.27 | 51.67 | 50.91 | 51.64 | 6,054,815 | +0.47(+0.91%) |
Oct 24, 2013 | 50.67 | 51.24 | 50.52 | 51.17 | 5,288,984 | +0.70(+1.38%) |
Oct 23, 2013 | 50.84 | 50.84 | 50.17 | 50.47 | 6,341,522 | -0.61(-1.19%) |
Oct 22, 2013 | 51.08 | 51.27 | 50.82 | 51.08 | 5,142,842 | +0.15(+0.29%) |
Oct 21, 2013 | 51.27 | 51.30 | 50.83 | 50.93 | 4,885,670 | -0.27(-0.52%) |
Oct 18, 2013 | 51.30 | 51.31 | 50.71 | 51.20 | 7,491,868 | +0.01(+0.03%) |
Oct 17, 2013 | 50.68 | 51.23 | 50.58 | 51.18 | 6,434,281 | +0.31(+0.62%) |
Oct 16, 2013 | 50.42 | 50.96 | 50.34 | 50.87 | 7,938,017 | +0.75(+1.49%) |
Oct 15, 2013 | 50.13 | 50.37 | 49.84 | 50.12 | 8,966,785 | -0.05(-0.10%) |
Oct 14, 2013 | 49.71 | 50.22 | 49.68 | 50.17 | 6,057,540 | +0.17(+0.35%) |
Oct 11, 2013 | 49.38 | 50.10 | 49.34 | 50.00 | 6,586,004 | +0.44(+0.89%) |
Oct 10, 2013 | 48.67 | 49.58 | 48.59 | 49.56 | 6,331,071 | +1.39(+2.90%) |
Oct 09, 2013 | 48.49 | 48.59 | 48.06 | 48.17 | 8,341,952 | -0.28(-0.57%) |
Oct 08, 2013 | 48.86 | 49.10 | 48.43 | 48.44 | 7,427,427 | -0.49(-1.00%) |
Oct 07, 2013 | 48.60 | 49.14 | 48.43 | 48.93 | 6,693,437 | -0.06(-0.13%) |
Oct 04, 2013 | 48.45 | 49.01 | 48.35 | 48.99 | 7,238,031 | +0.55(+1.14%) |
Oct 03, 2013 | 48.46 | 48.55 | 48.03 | 48.44 | 9,126,190 | -0.13(-0.27%) |
Oct 02, 2013 | 48.34 | 48.72 | 48.15 | 48.57 | 7,251,298 | +0.22(+0.46%) |
Oct 01, 2013 | 47.95 | 48.64 | 47.86 | 48.35 | 5,988,453 | +0.37(+0.76%) |
Sep 30, 2013 | 48.11 | 48.27 | 47.84 | 47.99 | 6,922,623 | -0.55(-1.14%) |
Sep 27, 2013 | 48.44 | 48.59 | 48.27 | 48.54 | 4,959,958 | +0.06(+0.11%) |
Sep 26, 2013 | 48.56 | 48.63 | 48.25 | 48.48 | 5,551,358 | -0.06(-0.13%) |
Sep 25, 2013 | 48.66 | 48.80 | 48.46 | 48.55 | 5,740,890 | -0.06(-0.11%) |
Sep 24, 2013 | 48.76 | 49.04 | 48.56 | 48.60 | 8,166,403 | -0.12(-0.26%) |
Sep 23, 2013 | 48.78 | 48.83 | 48.19 | 48.73 | 6,762,852 | -0.29(-0.59%) |
Sep 20, 2013 | 48.91 | 49.08 | 48.51 | 49.01 | 14,691,876 | +0.11(+0.23%) |
Sep 19, 2013 | 48.74 | 48.95 | 48.37 | 48.90 | 6,852,734 | +0.19(+0.40%) |
Sep 18, 2013 | 48.04 | 48.97 | 47.92 | 48.71 | 7,523,816 | +0.59(+1.23%) |
Sep 17, 2013 | 47.85 | 48.27 | 47.81 | 48.12 | 5,408,914 | +0.25(+0.52%) |
Sep 16, 2013 | 48.05 | 48.19 | 47.74 | 47.87 | 6,932,602 | +0.10(+0.22%) |
Sep 13, 2013 | 47.73 | 47.92 | 47.55 | 47.77 | 5,789,314 | +0.28(+0.60%) |
Sep 12, 2013 | 47.77 | 47.78 | 47.44 | 47.48 | 5,234,444 | -0.26(-0.55%) |
Sep 11, 2013 | 47.45 | 47.89 | 47.35 | 47.74 | 5,461,921 | +0.35(+0.73%) |
Sep 10, 2013 | 47.57 | 47.61 | 47.16 | 47.40 | 6,458,479 | -0.14(-0.30%) |
Sep 09, 2013 | 47.12 | 47.58 | 46.98 | 47.54 | 7,376,469 | +0.46(+0.98%) |
Sep 06, 2013 | 46.86 | 47.47 | 46.56 | 47.08 | 8,677,517 | +0.30(+0.63%) |
Sep 05, 2013 | 46.71 | 47.02 | 46.57 | 46.79 | 6,203,926 | +0.08(+0.16%) |
Sep 04, 2013 | 46.16 | 47.01 | 46.05 | 46.71 | 9,439,146 | +0.60(+1.30%) |
Sep 03, 2013 | 46.23 | 46.25 | 45.92 | 46.11 | 8,023,174 | +0.34(+0.74%) |
Aug 30, 2013 | 45.76 | 45.94 | 45.65 | 45.77 | 7,189,757 | +0.10(+0.21%) |
Aug 29, 2013 | 45.92 | 45.94 | 45.55 | 45.67 | 6,222,712 | -0.42(-0.91%) |
Aug 28, 2013 | 45.69 | 46.48 | 45.69 | 46.09 | 9,544,989 | +0.52(+1.14%) |
Aug 27, 2013 | 45.53 | 45.95 | 45.52 | 45.58 | 7,728,235 | -0.20(-0.44%) |
Aug 26, 2013 | 45.97 | 46.21 | 45.71 | 45.78 | 4,664,706 | -0.17(-0.36%) |
Aug 23, 2013 | 45.74 | 46.01 | 45.59 | 45.94 | 6,368,270 | +0.28(+0.60%) |
Aug 22, 2013 | 45.27 | 45.86 | 45.18 | 45.67 | 5,926,392 | +0.43(+0.96%) |
Aug 21, 2013 | 45.54 | 45.58 | 45.07 | 45.23 | 6,388,386 | -0.32(-0.70%) |
Aug 20, 2013 | 45.44 | 45.84 | 45.26 | 45.55 | 8,080,679 | +0.10(+0.23%) |
Aug 19, 2013 | 46.54 | 46.54 | 45.42 | 45.45 | 9,335,830 | -1.07(-2.30%) |
Aug 16, 2013 | 46.51 | 46.88 | 46.23 | 46.52 | 9,467,698 | -0.17(-0.35%) |
Aug 15, 2013 | 46.09 | 46.74 | 45.99 | 46.68 | 9,371,874 | +0.32(+0.68%) |
Aug 14, 2013 | 46.36 | 46.60 | 46.06 | 46.36 | 9,390,082 | +0.18(+0.39%) |
Aug 13, 2013 | 45.86 | 46.46 | 45.77 | 46.18 | 7,183,197 | +0.55(+1.21%) |
Aug 12, 2013 | 45.78 | 45.92 | 45.60 | 45.63 | 6,499,753 | -0.50(-1.09%) |
Aug 09, 2013 | 46.26 | 46.27 | 45.68 | 46.14 | 5,314,428 | -0.18(-0.39%) |
Aug 08, 2013 | 46.28 | 46.45 | 45.82 | 46.32 | 6,721,283 | +0.39(+0.86%) |
Aug 07, 2013 | 46.21 | 46.23 | 45.76 | 45.92 | 6,030,233 | -0.39(-0.85%) |
Aug 06, 2013 | 46.34 | 46.58 | 46.00 | 46.32 | 8,910,819 | -0.07(-0.15%) |
Aug 05, 2013 | 46.25 | 46.54 | 45.96 | 46.38 | 5,797,950 | -0.03(-0.06%) |
Aug 02, 2013 | 45.54 | 46.41 | 45.42 | 46.41 | 10,894,917 | +0.79(+1.72%) |
Aug 01, 2013 | 45.37 | 45.76 | 45.23 | 45.63 | 10,537,700 | +0.85(+1.90%) |
Jul 31, 2013 | 44.82 | 45.31 | 44.78 | 44.78 | 8,010,250 | +0.02(+0.05%) |
Jul 30, 2013 | 45.18 | 45.19 | 44.53 | 44.76 | 7,655,688 | -0.24(-0.54%) |
Jul 29, 2013 | 45.25 | 45.27 | 44.80 | 45.00 | 6,164,077 | -0.37(-0.82%) |
Jul 26, 2013 | 45.16 | 45.38 | 45.10 | 45.37 | 4,516,466 | +0.01(+0.02%) |
Jul 25, 2013 | 45.16 | 45.51 | 45.08 | 45.36 | 5,931,969 | +0.08(+0.18%) |
Jul 24, 2013 | 45.74 | 45.74 | 44.96 | 45.28 | 7,279,804 | -0.37(-0.80%) |
Jul 23, 2013 | 45.54 | 45.73 | 45.51 | 45.65 | 5,924,102 | +0.20(+0.44%) |
Jul 22, 2013 | 45.57 | 45.56 | 45.37 | 45.45 | 5,771,836 | -0.12(-0.26%) |
Jul 19, 2013 | 45.28 | 45.56 | 45.07 | 45.56 | 10,080,159 | +0.48(+1.07%) |
Jul 18, 2013 | 45.13 | 45.41 | 44.98 | 45.08 | 7,331,376 | +0.32(+0.73%) |
Jul 17, 2013 | 44.56 | 44.84 | 44.49 | 44.76 | 6,191,259 | +0.39(+0.88%) |
Jul 16, 2013 | 44.56 | 44.67 | 44.20 | 44.37 | 24,194,450 | -0.21(-0.47%) |
Jul 15, 2013 | 44.26 | 44.62 | 44.17 | 44.58 | 22,841,000 | +0.29(+0.65%) |
Jul 12, 2013 | 43.89 | 44.30 | 43.89 | 44.29 | 24,278,098 | +0.36(+0.81%) |
Jul 11, 2013 | 43.79 | 44.02 | 43.64 | 43.94 | 9,058,166 | +0.54(+1.24%) |
Jul 10, 2013 | 43.46 | 43.64 | 43.25 | 43.40 | 7,101,093 | +0.02(+0.05%) |
Jul 09, 2013 | 43.25 | 43.50 | 43.17 | 43.38 | 7,072,865 | +0.31(+0.73%) |
Jul 08, 2013 | 42.70 | 43.18 | 42.56 | 43.06 | 8,604,247 | +0.50(+1.17%) |
Jul 05, 2013 | 42.43 | 42.63 | 42.02 | 42.56 | 6,268,162 | +0.32(+0.76%) |
Jul 03, 2013 | 41.99 | 42.36 | 41.71 | 42.24 | 5,538,297 | +0.03(+0.08%) |
Jul 02, 2013 | 41.81 | 42.48 | 41.70 | 42.21 | 9,820,666 | +0.38(+0.91%) |
Jul 01, 2013 | 41.48 | 42.10 | 41.48 | 41.83 | 7,466,942 | +0.50(+1.21%) |
Jun 28, 2013 | 41.19 | 41.51 | 41.01 | 41.33 | 9,024,513 | +0.11(+0.27%) |
Jun 27, 2013 | 41.41 | 41.74 | 41.20 | 41.22 | 5,424,471 | +0.01(+0.02%) |
Jun 26, 2013 | 41.24 | 41.29 | 40.82 | 41.21 | 5,871,173 | +0.34(+0.84%) |
Jun 25, 2013 | 40.85 | 41.00 | 40.55 | 40.87 | 8,899,605 | +0.33(+0.81%) |
Jun 24, 2013 | 40.83 | 40.91 | 40.36 | 40.54 | 10,818,443 | -0.69(-1.67%) |
Jun 21, 2013 | 41.51 | 41.53 | 40.68 | 41.23 | 12,855,216 | +0.05(+0.13%) |
Jun 20, 2013 | 41.76 | 41.81 | 41.07 | 41.18 | 11,711,368 | -0.98(-2.32%) |
Jun 19, 2013 | 42.45 | 42.74 | 42.15 | 42.15 | 8,684,935 | -0.27(-0.63%) |
Jun 18, 2013 | 42.31 | 42.51 | 42.18 | 42.42 | 5,031,993 | +0.11(+0.26%) |
Jun 17, 2013 | 41.98 | 42.39 | 41.97 | 42.31 | 5,363,919 | +0.62(+1.49%) |
Jun 14, 2013 | 42.13 | 42.15 | 41.58 | 41.69 | 4,873,305 | -0.42(-1.01%) |
Jun 13, 2013 | 41.44 | 42.16 | 41.24 | 42.11 | 7,828,785 | +0.53(+1.26%) |
Jun 12, 2013 | 42.54 | 42.54 | 41.53 | 41.59 | 7,365,973 | -0.70(-1.66%) |
Jun 11, 2013 | 42.16 | 42.47 | 41.91 | 42.29 | 6,877,656 | -0.20(-0.47%) |
Jun 10, 2013 | 42.60 | 42.65 | 42.32 | 42.49 | 6,072,758 | -0.08(-0.19%) |
Jun 07, 2013 | 42.47 | 42.61 | 42.19 | 42.57 | 7,439,409 | +0.28(+0.66%) |
Jun 06, 2013 | 42.02 | 42.30 | 41.64 | 42.29 | 9,686,565 | +0.20(+0.47%) |
Jun 05, 2013 | 42.32 | 42.43 | 41.97 | 42.09 | 11,084,883 | -0.04(-0.10%) |
Jun 04, 2013 | 42.28 | 42.41 | 41.89 | 42.13 | 7,571,351 | -0.28(-0.66%) |
Jun 03, 2013 | 42.06 | 42.42 | 41.86 | 42.41 | 9,975,532 | +0.51(+1.22%) |
May 31, 2013 | 42.43 | 42.80 | 41.90 | 41.90 | 11,761,466 | -0.64(-1.51%) |
May 30, 2013 | 42.75 | 42.77 | 42.39 | 42.54 | 8,283,384 | -0.34(-0.80%) |
May 29, 2013 | 42.69 | 43.04 | 42.49 | 42.88 | 9,415,680 | -0.04(-0.10%) |
May 28, 2013 | 43.20 | 43.45 | 42.84 | 42.92 | 8,646,906 | +0.21(+0.50%) |
May 24, 2013 | 42.72 | 42.78 | 42.47 | 42.71 | 6,771,613 | -0.18(-0.41%) |
May 23, 2013 | 42.37 | 42.98 | 42.28 | 42.89 | 7,678,952 | +0.03(+0.08%) |
May 22, 2013 | 43.40 | 43.70 | 42.74 | 42.86 | 13,709,494 | -0.62(-1.43%) |
May 21, 2013 | 43.44 | 43.79 | 43.13 | 43.48 | 9,679,147 | +0.19(+0.44%) |
May 20, 2013 | 42.80 | 43.58 | 42.76 | 43.29 | 9,194,030 | +0.49(+1.14%) |
May 17, 2013 | 42.18 | 42.80 | 42.17 | 42.80 | 10,475,818 | +0.59(+1.41%) |
May 16, 2013 | 42.17 | 42.50 | 42.08 | 42.21 | 7,714,497 | +0.01(+0.02%) |
May 15, 2013 | 42.48 | 42.48 | 41.82 | 42.20 | 11,969,516 | +0.28(+0.68%) |
May 13, 2013 | 41.99 | 42.14 | 41.75 | 41.92 | 18,516,508 | -0.16(-0.37%) |
May 10, 2013 | 42.21 | 42.31 | 41.79 | 42.07 | 18,439,604 | -0.24(-0.56%) |
May 09, 2013 | 42.30 | 42.52 | 42.14 | 42.31 | 16,276,805 | -0.01(-0.02%) |
May 08, 2013 | 42.46 | 42.55 | 42.14 | 42.32 | 9,578,888 | -0.17(-0.40%) |
May 07, 2013 | 42.17 | 42.59 | 42.09 | 42.48 | 8,776,719 | +0.42(+1.00%) |
May 06, 2013 | 41.89 | 42.20 | 41.72 | 42.07 | 8,582,651 | +0.20(+0.48%) |
May 03, 2013 | 41.52 | 41.90 | 41.21 | 41.86 | 9,550,375 | +0.65(+1.57%) |
May 02, 2013 | 40.63 | 41.40 | 40.53 | 41.21 | 12,343,725 | +0.64(+1.58%) |
May 01, 2013 | 40.67 | 41.05 | 40.50 | 40.57 | 10,576,083 | -0.30(-0.73%) |
Apr 30, 2013 | 40.46 | 40.87 | 40.23 | 40.87 | 9,183,456 | +0.37(+0.92%) |
Apr 29, 2013 | 40.08 | 40.60 | 39.90 | 40.50 | 8,350,249 | +0.67(+1.68%) |
Apr 26, 2013 | 39.50 | 39.89 | 39.46 | 39.83 | 9,324,645 | +0.37(+0.93%) |
Apr 25, 2013 | 39.46 | 39.73 | 39.02 | 39.46 | 9,297,292 | +0.07(+0.19%) |
Apr 24, 2013 | 39.14 | 39.58 | 39.14 | 39.39 | 11,555,027 | +0.32(+0.83%) |
Apr 23, 2013 | 38.95 | 39.08 | 38.54 | 39.06 | 11,126,967 | +0.26(+0.68%) |
Apr 22, 2013 | 38.93 | 39.07 | 38.48 | 38.80 | 8,084,443 | -0.07(-0.17%) |
Apr 19, 2013 | 38.97 | 39.21 | 38.56 | 38.87 | 9,484,098 | +0.12(+0.30%) |
Apr 18, 2013 | 38.51 | 38.92 | 38.17 | 38.75 | 9,144,053 | +0.34(+0.90%) |
Apr 17, 2013 | 38.65 | 38.67 | 38.12 | 38.41 | 10,411,059 | -0.43(-1.10%) |
Apr 16, 2013 | 39.22 | 39.22 | 38.46 | 38.83 | 13,789,786 | +0.14(+0.35%) |
Apr 15, 2013 | 39.70 | 39.70 | 38.67 | 38.70 | 14,455,450 | -1.43(-3.57%) |
Apr 12, 2013 | 40.31 | 40.47 | 39.94 | 40.13 | 7,617,397 | -0.54(-1.33%) |
Apr 11, 2013 | 40.83 | 40.99 | 40.45 | 40.67 | 10,113,219 | -0.06(-0.15%) |
Apr 10, 2013 | 40.55 | 40.97 | 40.49 | 40.73 | 8,062,338 | +0.32(+0.79%) |
Apr 09, 2013 | 40.23 | 40.60 | 39.89 | 40.42 | 6,809,844 | +0.32(+0.79%) |
Apr 08, 2013 | 39.62 | 40.12 | 39.56 | 40.10 | 7,017,079 | +0.52(+1.32%) |
Apr 05, 2013 | 39.47 | 39.68 | 39.25 | 39.58 | 9,965,651 | -0.23(-0.58%) |
Apr 04, 2013 | 40.04 | 40.17 | 39.69 | 39.81 | 7,344,205 | -0.27(-0.67%) |
Apr 03, 2013 | 40.66 | 40.80 | 39.98 | 40.08 | 8,187,501 | -0.51(-1.27%) |
Apr 02, 2013 | 40.96 | 41.00 | 40.46 | 40.59 | 7,055,238 | -0.30(-0.73%) |