Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 47.25 | 47.50 | 46.96 | 47.36 | 4,148,353 | -0.13(-0.28%) |
Apr 29, 2014 | 47.50 | 47.83 | 47.43 | 47.49 | 2,191,844 | -0.19(-0.40%) |
Apr 28, 2014 | 47.42 | 47.83 | 47.32 | 47.69 | 2,460,619 | +0.41(+0.87%) |
Apr 25, 2014 | 46.98 | 47.30 | 46.86 | 47.27 | 1,737,893 | +0.13(+0.27%) |
Apr 24, 2014 | 47.04 | 47.18 | 46.69 | 47.15 | 1,691,133 | -0.01(-0.01%) |
Apr 23, 2014 | 46.92 | 47.23 | 46.92 | 47.15 | 2,846,915 | +0.18(+0.39%) |
Apr 22, 2014 | 46.76 | 47.04 | 46.55 | 46.97 | 3,381,453 | +0.21(+0.45%) |
Apr 21, 2014 | 46.77 | 46.93 | 46.44 | 46.76 | 2,302,215 | -0.26(-0.54%) |
Apr 17, 2014 | 46.70 | 47.01 | 47.01 | 47.01 | 2,623,814 | +0.26(+0.55%) |
Apr 16, 2014 | 46.42 | 46.79 | 46.39 | 46.76 | 4,529,118 | +0.55(+1.18%) |
Apr 15, 2014 | 46.51 | 46.60 | 46.01 | 46.21 | 2,686,969 | -0.23(-0.50%) |
Apr 14, 2014 | 46.79 | 46.79 | 46.24 | 46.45 | 3,057,516 | -0.10(-0.21%) |
Apr 11, 2014 | 46.36 | 46.83 | 46.20 | 46.55 | 2,932,708 | +0.05(+0.11%) |
Apr 10, 2014 | 46.77 | 47.14 | 46.29 | 46.50 | 4,028,446 | -0.35(-0.74%) |
Apr 09, 2014 | 46.20 | 46.86 | 46.13 | 46.84 | 5,686,571 | +1.23(+2.70%) |
Apr 08, 2014 | 46.30 | 46.38 | 45.33 | 45.61 | 3,784,223 | -0.50(-1.08%) |
Apr 07, 2014 | 45.21 | 46.64 | 45.13 | 46.11 | 5,237,966 | +0.91(+2.02%) |
Apr 04, 2014 | 46.72 | 47.27 | 45.06 | 45.19 | 9,561,444 | -1.86(-3.95%) |
Apr 03, 2014 | 44.55 | 47.32 | 44.45 | 47.05 | 10,981,675 | +2.65(+5.97%) |
Apr 02, 2014 | 44.28 | 44.51 | 44.25 | 44.40 | 1,750,795 | +0.02(+0.05%) |
Apr 01, 2014 | 44.27 | 44.47 | 44.16 | 44.38 | 2,195,003 | -0.06(-0.14%) |
Mar 31, 2014 | 44.19 | 44.47 | 44.06 | 44.44 | 1,944,155 | +0.41(+0.93%) |
Mar 28, 2014 | 43.94 | 44.11 | 43.83 | 44.03 | 1,305,252 | +0.26(+0.60%) |
Mar 27, 2014 | 43.87 | 43.96 | 43.70 | 43.77 | 1,249,634 | +0.05(+0.11%) |
Mar 26, 2014 | 44.00 | 44.00 | 43.65 | 43.72 | 1,202,005 | +0.04(+0.10%) |
Mar 25, 2014 | 43.73 | 43.93 | 43.29 | 43.67 | 1,500,549 | +0.16(+0.37%) |
Mar 24, 2014 | 43.71 | 43.89 | 43.50 | 43.51 | 1,565,672 | -0.13(-0.29%) |
Mar 21, 2014 | 44.17 | 44.24 | 43.63 | 43.64 | 2,465,335 | -0.21(-0.48%) |
Mar 20, 2014 | 43.68 | 43.94 | 43.60 | 43.85 | 1,790,367 | +0.11(+0.24%) |
Mar 19, 2014 | 43.83 | 44.16 | 43.64 | 43.75 | 4,262,753 | -0.09(-0.19%) |
Mar 18, 2014 | 43.28 | 43.94 | 43.16 | 43.83 | 3,788,665 | +0.71(+1.64%) |
Mar 17, 2014 | 43.41 | 43.57 | 43.10 | 43.12 | 2,538,693 | -0.04(-0.08%) |
Mar 14, 2014 | 43.65 | 43.78 | 43.13 | 43.16 | 3,325,292 | -0.77(-1.74%) |
Mar 13, 2014 | 44.07 | 44.11 | 43.75 | 43.92 | 2,205,901 | -0.06(-0.15%) |
Mar 12, 2014 | 43.58 | 44.02 | 43.49 | 43.99 | 1,927,254 | +0.26(+0.60%) |
Mar 11, 2014 | 43.69 | 43.89 | 43.60 | 43.72 | 2,028,120 | +0.01(+0.03%) |
Mar 10, 2014 | 43.65 | 43.78 | 43.44 | 43.71 | 1,878,361 | +0.06(+0.13%) |
Mar 07, 2014 | 43.56 | 43.65 | 43.38 | 43.65 | 2,299,335 | +0.12(+0.28%) |
Mar 06, 2014 | 43.43 | 43.58 | 43.28 | 43.53 | 3,016,200 | +0.11(+0.24%) |
Mar 05, 2014 | 43.43 | 43.55 | 43.17 | 43.43 | 3,000,043 | +0.01(+0.03%) |
Mar 04, 2014 | 42.90 | 43.46 | 42.88 | 43.41 | 3,539,147 | +0.74(+1.74%) |
Mar 03, 2014 | 42.44 | 42.73 | 42.27 | 42.67 | 2,856,894 | -0.01(-0.03%) |
Feb 28, 2014 | 42.38 | 42.89 | 42.31 | 42.68 | 2,662,680 | +0.37(+0.88%) |
Feb 27, 2014 | 42.29 | 42.48 | 42.05 | 42.31 | 3,060,823 | -0.12(-0.28%) |
Feb 26, 2014 | 42.81 | 42.98 | 42.42 | 42.43 | 3,005,683 | -0.34(-0.81%) |
Feb 25, 2014 | 42.74 | 43.08 | 42.66 | 42.77 | 3,895,887 | +0.08(+0.18%) |
Feb 24, 2014 | 42.48 | 42.85 | 42.30 | 42.70 | 2,880,203 | +0.53(+1.27%) |
Feb 21, 2014 | 42.30 | 42.50 | 42.15 | 42.16 | 1,839,258 | -0.20(-0.48%) |
Feb 20, 2014 | 41.93 | 42.43 | 41.80 | 42.37 | 2,541,115 | +0.36(+0.85%) |
Feb 19, 2014 | 42.31 | 42.39 | 41.94 | 42.01 | 3,434,919 | -0.27(-0.65%) |
Feb 18, 2014 | 42.33 | 42.39 | 42.00 | 42.28 | 1,933,635 | -0.05(-0.12%) |
Feb 14, 2014 | 41.99 | 42.33 | 42.33 | 42.33 | 2,316,399 | +0.50(+1.19%) |
Feb 13, 2014 | 41.66 | 41.85 | 41.56 | 41.83 | 3,777,839 | +0.05(+0.12%) |
Feb 12, 2014 | 42.04 | 42.27 | 41.63 | 41.78 | 3,971,615 | -0.32(-0.77%) |
Feb 11, 2014 | 41.39 | 42.14 | 41.39 | 42.11 | 4,959,433 | +0.38(+0.91%) |
Feb 10, 2014 | 41.04 | 41.74 | 41.03 | 41.73 | 4,701,686 | +0.68(+1.66%) |
Feb 07, 2014 | 40.79 | 41.19 | 40.62 | 41.04 | 4,511,171 | +0.44(+1.07%) |
Feb 06, 2014 | 40.09 | 40.66 | 39.17 | 40.61 | 8,933,373 | +0.26(+0.65%) |
Feb 05, 2014 | 40.23 | 40.62 | 40.09 | 40.35 | 4,460,447 | +0.08(+0.19%) |
Feb 04, 2014 | 40.16 | 40.39 | 40.00 | 40.27 | 3,510,554 | +0.25(+0.63%) |
Feb 03, 2014 | 40.80 | 40.90 | 39.95 | 40.02 | 3,623,093 | -0.76(-1.86%) |
Jan 31, 2014 | 40.54 | 41.07 | 40.45 | 40.78 | 3,379,541 | -0.11(-0.26%) |
Jan 30, 2014 | 41.28 | 41.39 | 40.75 | 40.88 | 4,039,240 | -0.17(-0.41%) |
Jan 29, 2014 | 42.11 | 42.11 | 40.88 | 41.05 | 4,454,995 | -1.17(-2.77%) |
Jan 28, 2014 | 42.19 | 42.47 | 42.00 | 42.22 | 2,715,166 | +0.12(+0.28%) |
Jan 27, 2014 | 42.08 | 42.37 | 42.02 | 42.10 | 1,990,308 | +0.02(+0.05%) |
Jan 24, 2014 | 42.45 | 42.61 | 42.08 | 42.08 | 2,773,688 | -0.47(-1.11%) |
Jan 23, 2014 | 42.75 | 42.78 | 42.38 | 42.55 | 1,451,218 | -0.36(-0.84%) |
Jan 22, 2014 | 42.73 | 42.98 | 42.39 | 42.91 | 2,160,223 | +0.18(+0.41%) |
Jan 21, 2014 | 42.87 | 42.98 | 42.59 | 42.73 | 1,625,718 | +0.20(+0.48%) |
Jan 17, 2014 | 43.09 | 42.53 | 42.53 | 42.53 | 3,005,162 | -0.58(-1.34%) |
Jan 16, 2014 | 42.80 | 43.11 | 42.74 | 43.10 | 2,164,245 | +0.13(+0.31%) |
Jan 15, 2014 | 42.82 | 43.15 | 42.61 | 42.97 | 2,057,511 | +0.15(+0.34%) |
Jan 14, 2014 | 42.58 | 43.06 | 42.56 | 42.82 | 2,624,157 | +0.32(+0.76%) |
Jan 13, 2014 | 42.65 | 43.08 | 42.46 | 42.50 | 2,463,357 | -0.25(-0.58%) |
Jan 10, 2014 | 42.47 | 42.79 | 42.47 | 42.75 | 1,495,926 | +0.35(+0.83%) |
Jan 09, 2014 | 42.35 | 42.53 | 42.08 | 42.39 | 2,169,438 | +0.07(+0.17%) |
Jan 08, 2014 | 42.74 | 42.74 | 42.22 | 42.32 | 2,924,991 | -0.44(-1.02%) |
Jan 07, 2014 | 42.63 | 42.89 | 42.46 | 42.76 | 2,505,398 | +0.39(+0.91%) |
Jan 06, 2014 | 42.75 | 42.75 | 42.11 | 42.37 | 2,810,663 | -0.23(-0.54%) |
Jan 03, 2014 | 42.89 | 42.96 | 42.58 | 42.61 | 2,010,102 | -0.16(-0.38%) |
Jan 02, 2014 | 42.89 | 43.07 | 42.58 | 42.77 | 2,600,937 | -0.18(-0.43%) |
Dec 31, 2013 | 43.10 | 42.95 | 42.95 | 42.95 | 2,170,229 | -0.13(-0.31%) |
Dec 30, 2013 | 42.88 | 43.17 | 42.87 | 43.08 | 2,254,653 | +0.20(+0.46%) |
Dec 27, 2013 | 42.70 | 43.03 | 42.68 | 42.89 | 1,459,472 | +0.18(+0.43%) |
Dec 26, 2013 | 42.50 | 42.78 | 42.39 | 42.70 | 1,342,720 | +0.33(+0.78%) |
Dec 24, 2013 | 42.50 | 42.56 | 42.34 | 42.37 | 1,097,044 | -0.06(-0.15%) |
Dec 23, 2013 | 42.32 | 42.53 | 42.11 | 42.44 | 2,511,714 | -0.13(-0.30%) |
Dec 20, 2013 | 42.61 | 42.99 | 42.50 | 42.56 | 2,630,269 | -0.06(-0.13%) |
Dec 19, 2013 | 42.51 | 42.68 | 42.23 | 42.62 | 2,008,739 | +0.05(+0.12%) |
Dec 18, 2013 | 42.16 | 42.60 | 41.90 | 42.57 | 3,591,972 | +0.13(+0.31%) |
Dec 17, 2013 | 42.48 | 42.57 | 42.13 | 42.44 | 1,888,741 | -0.06(-0.15%) |
Dec 16, 2013 | 42.78 | 42.87 | 42.38 | 42.50 | 2,027,767 | -0.05(-0.12%) |
Dec 13, 2013 | 42.80 | 42.81 | 42.38 | 42.55 | 1,859,807 | -0.10(-0.23%) |
Dec 12, 2013 | 43.04 | 43.04 | 42.61 | 42.65 | 2,303,970 | -0.28(-0.66%) |
Dec 11, 2013 | 43.08 | 43.27 | 42.88 | 42.93 | 2,866,936 | -0.04(-0.08%) |
Dec 10, 2013 | 43.45 | 43.52 | 42.88 | 42.96 | 1,988,444 | -0.60(-1.37%) |
Dec 09, 2013 | 43.46 | 43.82 | 43.40 | 43.56 | 2,449,635 | +0.21(+0.49%) |
Dec 06, 2013 | 42.89 | 43.40 | 42.89 | 43.35 | 2,176,124 | +0.75(+1.75%) |
Dec 05, 2013 | 42.77 | 42.82 | 42.55 | 42.61 | 1,650,656 | -0.23(-0.53%) |
Dec 04, 2013 | 42.84 | 43.01 | 42.64 | 42.83 | 2,269,289 | -0.16(-0.38%) |
Dec 03, 2013 | 42.49 | 43.08 | 42.61 | 42.99 | 4,005,931 | +0.38(+0.89%) |
Dec 02, 2013 | 42.65 | 42.82 | 42.36 | 42.61 | 2,718,624 | -0.04(-0.08%) |
Nov 29, 2013 | 42.85 | 42.90 | 42.61 | 42.65 | 1,522,803 | -0.17(-0.39%) |
Nov 27, 2013 | 43.14 | 43.26 | 42.80 | 42.82 | 2,321,893 | -0.27(-0.64%) |
Nov 26, 2013 | 43.29 | 43.40 | 42.85 | 43.09 | 3,386,318 | -0.28(-0.64%) |
Nov 25, 2013 | 43.77 | 43.80 | 43.29 | 43.37 | 1,681,003 | -0.24(-0.54%) |
Nov 22, 2013 | 43.16 | 43.64 | 42.96 | 43.61 | 7,266,721 | +0.51(+1.18%) |
Nov 21, 2013 | 42.90 | 43.27 | 42.78 | 43.10 | 6,953,324 | +0.42(+0.98%) |
Nov 20, 2013 | 43.03 | 43.24 | 42.60 | 42.68 | 2,567,588 | -0.40(-0.92%) |
Nov 19, 2013 | 43.38 | 43.45 | 43.05 | 43.08 | 2,651,029 | -0.46(-1.06%) |
Nov 18, 2013 | 43.88 | 43.88 | 43.28 | 43.54 | 1,766,581 | -0.17(-0.38%) |
Nov 15, 2013 | 43.98 | 44.05 | 43.51 | 43.70 | 2,385,995 | -0.48(-1.09%) |
Nov 14, 2013 | 43.79 | 44.20 | 43.66 | 44.19 | 2,377,657 | +0.58(+1.33%) |
Nov 13, 2013 | 43.03 | 43.61 | 42.90 | 43.61 | 2,233,286 | +0.29(+0.68%) |
Nov 12, 2013 | 43.23 | 43.31 | 42.99 | 43.31 | 1,683,792 | +0.08(+0.18%) |
Nov 11, 2013 | 43.52 | 43.67 | 43.07 | 43.24 | 1,289,684 | -0.17(-0.40%) |
Nov 08, 2013 | 43.22 | 43.41 | 42.77 | 43.41 | 2,100,029 | +0.08(+0.18%) |
Nov 07, 2013 | 44.22 | 44.33 | 43.31 | 43.33 | 2,142,248 | -0.89(-2.00%) |
Nov 06, 2013 | 44.09 | 44.38 | 43.94 | 44.22 | 2,418,436 | +0.18(+0.41%) |
Nov 05, 2013 | 43.40 | 44.17 | 43.15 | 44.04 | 3,363,871 | +0.26(+0.59%) |
Nov 04, 2013 | 44.33 | 45.32 | 43.61 | 43.78 | 9,153,230 | +0.30(+0.69%) |
Nov 01, 2013 | 44.09 | 44.18 | 43.39 | 43.48 | 5,036,749 | -0.67(-1.52%) |
Oct 31, 2013 | 44.49 | 44.56 | 44.10 | 44.15 | 2,738,325 | -0.38(-0.85%) |
Oct 30, 2013 | 44.79 | 44.87 | 44.44 | 44.53 | 2,807,422 | -0.34(-0.76%) |
Oct 29, 2013 | 44.40 | 44.95 | 44.33 | 44.87 | 3,502,008 | +0.58(+1.31%) |
Oct 28, 2013 | 43.57 | 44.42 | 43.51 | 44.29 | 4,178,577 | +0.71(+1.63%) |
Oct 25, 2013 | 43.29 | 43.58 | 43.13 | 43.58 | 1,600,468 | +0.21(+0.48%) |
Oct 24, 2013 | 43.61 | 43.61 | 43.15 | 43.37 | 1,636,775 | -0.13(-0.30%) |
Oct 23, 2013 | 43.15 | 43.63 | 43.10 | 43.50 | 2,157,310 | +0.30(+0.69%) |
Oct 22, 2013 | 42.67 | 43.32 | 42.57 | 43.20 | 2,027,667 | +0.59(+1.38%) |
Oct 21, 2013 | 42.23 | 42.66 | 42.06 | 42.62 | 2,348,241 | -0.28(-0.65%) |
Oct 18, 2013 | 42.62 | 43.00 | 42.59 | 42.90 | 3,170,289 | +0.34(+0.80%) |
Oct 17, 2013 | 42.25 | 42.58 | 42.16 | 42.55 | 1,968,886 | +0.20(+0.48%) |
Oct 16, 2013 | 42.12 | 42.64 | 42.01 | 42.35 | 3,125,195 | +0.47(+1.13%) |
Oct 15, 2013 | 42.08 | 42.19 | 41.83 | 41.88 | 1,440,240 | -0.21(-0.50%) |
Oct 14, 2013 | 42.16 | 42.23 | 41.92 | 42.09 | 1,711,915 | -0.33(-0.77%) |
Oct 11, 2013 | 42.35 | 42.43 | 42.14 | 42.41 | 1,334,317 | +0.07(+0.16%) |
Oct 10, 2013 | 41.92 | 42.34 | 41.77 | 42.34 | 1,540,398 | +0.73(+1.76%) |
Oct 09, 2013 | 41.72 | 41.81 | 41.18 | 41.61 | 3,633,339 | +0.01(+0.02%) |
Oct 08, 2013 | 41.53 | 41.90 | 41.28 | 41.60 | 3,843,793 | +0.06(+0.13%) |
Oct 07, 2013 | 41.21 | 41.73 | 41.20 | 41.55 | 2,063,489 | +0.11(+0.27%) |
Oct 04, 2013 | 41.11 | 41.49 | 40.95 | 41.44 | 1,931,902 | +0.33(+0.80%) |
Oct 03, 2013 | 41.03 | 41.31 | 40.88 | 41.11 | 2,585,671 | +0.00(+0.00%) |
Oct 02, 2013 | 40.89 | 41.12 | 40.49 | 41.11 | 2,461,677 | +0.10(+0.24%) |
Oct 01, 2013 | 40.85 | 41.05 | 40.72 | 41.01 | 3,118,172 | +0.01(+0.03%) |
Sep 30, 2013 | 41.04 | 41.23 | 40.90 | 41.00 | 2,527,098 | -0.20(-0.49%) |
Sep 27, 2013 | 41.67 | 41.69 | 40.90 | 41.20 | 3,044,233 | -0.58(-1.39%) |
Sep 26, 2013 | 41.80 | 41.95 | 41.62 | 41.78 | 2,400,495 | -0.02(-0.05%) |
Sep 25, 2013 | 41.87 | 41.97 | 41.75 | 41.80 | 2,548,278 | -0.06(-0.13%) |
Sep 24, 2013 | 41.99 | 42.01 | 41.65 | 41.85 | 2,207,000 | -0.20(-0.46%) |
Sep 23, 2013 | 42.16 | 42.27 | 41.90 | 42.05 | 1,618,228 | -0.23(-0.54%) |
Sep 20, 2013 | 42.64 | 42.64 | 42.22 | 42.28 | 3,148,329 | -0.36(-0.83%) |
Sep 19, 2013 | 42.70 | 42.77 | 42.25 | 42.64 | 3,791,864 | -0.09(-0.21%) |
Sep 18, 2013 | 42.28 | 42.88 | 42.09 | 42.73 | 3,213,564 | +0.40(+0.94%) |
Sep 17, 2013 | 42.20 | 42.35 | 41.96 | 42.33 | 3,182,467 | -0.24(-0.56%) |
Sep 16, 2013 | 42.71 | 42.82 | 42.47 | 42.57 | 1,876,009 | +0.24(+0.56%) |
Sep 13, 2013 | 42.09 | 42.36 | 41.97 | 42.33 | 1,638,795 | +0.36(+0.86%) |
Sep 12, 2013 | 41.92 | 42.07 | 41.77 | 41.97 | 2,043,686 | +0.03(+0.07%) |
Sep 11, 2013 | 41.52 | 42.02 | 41.51 | 41.94 | 4,053,994 | +0.43(+1.04%) |
Sep 10, 2013 | 42.23 | 42.32 | 41.42 | 41.51 | 3,756,190 | -0.56(-1.33%) |
Sep 09, 2013 | 42.16 | 42.23 | 41.93 | 42.06 | 2,618,785 | +0.02(+0.05%) |
Sep 06, 2013 | 42.29 | 42.43 | 41.98 | 42.04 | 1,853,834 | -0.13(-0.31%) |
Sep 05, 2013 | 42.34 | 42.45 | 42.11 | 42.18 | 2,083,754 | -0.26(-0.61%) |
Sep 04, 2013 | 42.39 | 42.46 | 42.20 | 42.43 | 2,159,051 | +0.03(+0.07%) |
Sep 03, 2013 | 42.75 | 42.83 | 42.16 | 42.41 | 2,331,176 | +0.03(+0.07%) |
Aug 30, 2013 | 42.33 | 42.51 | 42.22 | 42.38 | 1,785,270 | +0.08(+0.20%) |
Aug 29, 2013 | 42.41 | 42.55 | 42.08 | 42.29 | 1,995,910 | -0.02(-0.05%) |
Aug 28, 2013 | 42.61 | 42.69 | 42.31 | 42.32 | 2,285,132 | -0.38(-0.89%) |
Aug 27, 2013 | 42.49 | 42.92 | 42.43 | 42.70 | 2,202,448 | -0.05(-0.11%) |
Aug 26, 2013 | 43.49 | 43.49 | 42.72 | 42.75 | 2,162,750 | -0.71(-1.64%) |
Aug 23, 2013 | 43.39 | 43.56 | 43.27 | 43.46 | 1,592,604 | +0.21(+0.50%) |
Aug 22, 2013 | 43.01 | 43.34 | 42.90 | 43.24 | 1,996,815 | +0.26(+0.61%) |
Aug 21, 2013 | 43.42 | 43.42 | 42.90 | 42.98 | 2,779,064 | -0.39(-0.91%) |
Aug 20, 2013 | 43.54 | 43.85 | 43.37 | 43.38 | 2,845,293 | -0.13(-0.30%) |
Aug 19, 2013 | 43.59 | 43.76 | 43.43 | 43.51 | 2,099,772 | -0.10(-0.24%) |
Aug 16, 2013 | 44.41 | 44.52 | 43.53 | 43.61 | 4,685,275 | -1.05(-2.34%) |
Aug 15, 2013 | 45.07 | 45.08 | 44.44 | 44.66 | 2,878,718 | -0.67(-1.47%) |
Aug 14, 2013 | 45.68 | 45.69 | 45.32 | 45.32 | 3,028,840 | -0.33(-0.73%) |
Aug 13, 2013 | 45.61 | 45.89 | 45.41 | 45.66 | 2,534,406 | +0.12(+0.26%) |
Aug 12, 2013 | 45.45 | 45.58 | 45.36 | 45.54 | 1,976,420 | +0.03(+0.08%) |
Aug 09, 2013 | 45.52 | 45.60 | 45.37 | 45.50 | 2,159,911 | +0.01(+0.03%) |
Aug 08, 2013 | 45.50 | 45.63 | 45.33 | 45.49 | 1,815,182 | +0.09(+0.20%) |
Aug 07, 2013 | 45.50 | 45.56 | 45.19 | 45.40 | 2,691,618 | -0.19(-0.41%) |
Aug 06, 2013 | 45.20 | 45.66 | 45.02 | 45.59 | 3,264,030 | +0.43(+0.95%) |
Aug 05, 2013 | 45.19 | 45.34 | 44.93 | 45.16 | 1,998,146 | -0.03(-0.08%) |
Aug 02, 2013 | 45.41 | 45.42 | 44.52 | 45.19 | 4,109,706 | -0.13(-0.29%) |
Aug 01, 2013 | 45.68 | 45.80 | 45.07 | 45.32 | 5,733,968 | -0.57(-1.24%) |
Jul 31, 2013 | 46.17 | 46.30 | 45.81 | 45.89 | 3,190,060 | -0.15(-0.32%) |
Jul 30, 2013 | 46.46 | 46.72 | 46.03 | 46.04 | 2,463,978 | -0.30(-0.66%) |
Jul 29, 2013 | 46.24 | 46.60 | 46.08 | 46.34 | 1,491,688 | -0.06(-0.13%) |
Jul 26, 2013 | 46.16 | 46.48 | 45.87 | 46.40 | 1,526,596 | +0.01(+0.01%) |
Jul 25, 2013 | 46.24 | 46.53 | 46.15 | 46.40 | 1,620,080 | +0.07(+0.15%) |
Jul 24, 2013 | 46.59 | 46.67 | 46.20 | 46.33 | 1,149,399 | -0.25(-0.54%) |
Jul 23, 2013 | 46.78 | 46.87 | 46.42 | 46.58 | 1,666,431 | -0.16(-0.34%) |
Jul 22, 2013 | 46.62 | 47.10 | 46.46 | 46.74 | 2,242,464 | +0.10(+0.21%) |
Jul 19, 2013 | 46.35 | 46.65 | 46.20 | 46.64 | 2,086,515 | +0.47(+1.02%) |
Jul 18, 2013 | 45.92 | 46.28 | 45.88 | 46.17 | 1,168,548 | +0.30(+0.66%) |
Jul 17, 2013 | 45.97 | 46.07 | 45.76 | 45.86 | 1,536,512 | -0.08(-0.17%) |
Jul 16, 2013 | 45.93 | 46.15 | 45.79 | 45.94 | 1,354,595 | -0.15(-0.32%) |
Jul 15, 2013 | 45.99 | 46.21 | 45.90 | 46.08 | 1,667,104 | +0.01(+0.03%) |
Jul 12, 2013 | 46.09 | 46.20 | 45.85 | 46.07 | 1,982,441 | -0.02(-0.05%) |
Jul 11, 2013 | 46.22 | 46.25 | 45.97 | 46.09 | 2,261,416 | +0.39(+0.85%) |
Jul 10, 2013 | 45.63 | 45.84 | 45.47 | 45.70 | 2,404,673 | +0.03(+0.08%) |
Jul 09, 2013 | 45.72 | 46.07 | 45.58 | 45.67 | 1,517,506 | +0.13(+0.29%) |
Jul 08, 2013 | 45.43 | 45.68 | 45.16 | 45.54 | 1,935,935 | +0.27(+0.60%) |
Jul 05, 2013 | 45.18 | 45.34 | 44.77 | 45.27 | 1,291,310 | +0.19(+0.43%) |
Jul 03, 2013 | 45.24 | 45.24 | 44.78 | 45.07 | 1,117,990 | -0.03(-0.08%) |
Jul 02, 2013 | 44.85 | 45.36 | 44.71 | 45.11 | 2,690,594 | +0.15(+0.34%) |
Jul 01, 2013 | 44.36 | 45.26 | 44.36 | 44.96 | 2,260,709 | +0.46(+1.03%) |
Jun 28, 2013 | 44.59 | 45.02 | 44.50 | 44.50 | 3,493,450 | -0.13(-0.30%) |
Jun 27, 2013 | 44.39 | 44.88 | 44.35 | 44.63 | 2,217,781 | +0.62(+1.42%) |
Jun 26, 2013 | 44.11 | 44.37 | 43.94 | 44.01 | 2,378,655 | +0.24(+0.54%) |
Jun 25, 2013 | 43.99 | 44.32 | 43.65 | 43.77 | 2,359,410 | -0.06(-0.13%) |
Jun 24, 2013 | 43.74 | 44.30 | 43.51 | 43.83 | 2,744,241 | +0.01(+0.02%) |
Jun 21, 2013 | 43.74 | 43.96 | 43.40 | 43.82 | 4,244,645 | +0.47(+1.09%) |
Jun 20, 2013 | 43.96 | 44.10 | 43.34 | 43.35 | 3,565,757 | -0.90(-2.04%) |
Jun 19, 2013 | 44.92 | 45.04 | 44.21 | 44.25 | 2,343,663 | -0.73(-1.62%) |
Jun 18, 2013 | 44.73 | 45.03 | 44.46 | 44.98 | 1,842,562 | +0.17(+0.37%) |
Jun 17, 2013 | 44.74 | 45.11 | 44.59 | 44.81 | 2,306,729 | +0.30(+0.68%) |
Jun 14, 2013 | 44.56 | 45.11 | 44.41 | 44.51 | 2,599,363 | +0.01(+0.02%) |
Jun 13, 2013 | 43.63 | 44.51 | 43.32 | 44.50 | 3,197,707 | +0.96(+2.21%) |
Jun 12, 2013 | 43.83 | 43.85 | 43.49 | 43.54 | 1,925,349 | -0.11(-0.25%) |
Jun 11, 2013 | 43.40 | 44.02 | 43.05 | 43.65 | 2,404,666 | -0.05(-0.11%) |
Jun 10, 2013 | 43.92 | 43.96 | 43.39 | 43.69 | 1,761,093 | -0.22(-0.50%) |
Jun 07, 2013 | 43.24 | 43.94 | 43.18 | 43.92 | 3,397,220 | +0.94(+2.18%) |
Jun 06, 2013 | 42.72 | 42.98 | 42.57 | 42.98 | 3,604,932 | +0.17(+0.40%) |
Jun 05, 2013 | 43.56 | 43.56 | 42.80 | 42.81 | 2,439,784 | -0.87(-2.00%) |
Jun 04, 2013 | 43.38 | 43.84 | 43.26 | 43.68 | 2,648,567 | +0.29(+0.67%) |
Jun 03, 2013 | 42.93 | 43.40 | 42.28 | 43.39 | 3,593,396 | +0.40(+0.93%) |
May 31, 2013 | 43.60 | 43.64 | 42.99 | 42.99 | 3,306,489 | -0.62(-1.43%) |
May 30, 2013 | 43.88 | 44.06 | 43.61 | 43.61 | 2,418,803 | -0.15(-0.35%) |
May 29, 2013 | 44.47 | 44.53 | 43.56 | 43.76 | 2,259,622 | -0.76(-1.72%) |
May 28, 2013 | 44.74 | 44.95 | 44.44 | 44.53 | 2,280,565 | +0.19(+0.42%) |
May 24, 2013 | 44.43 | 44.44 | 43.94 | 44.34 | 2,347,913 | -0.17(-0.37%) |
May 23, 2013 | 44.40 | 44.73 | 44.25 | 44.51 | 4,086,980 | -0.28(-0.63%) |
May 22, 2013 | 44.96 | 45.20 | 44.49 | 44.79 | 4,472,968 | -0.23(-0.50%) |
May 21, 2013 | 44.64 | 45.06 | 44.45 | 45.02 | 2,506,196 | +0.38(+0.85%) |
May 20, 2013 | 45.08 | 45.17 | 44.60 | 44.64 | 1,731,113 | -0.54(-1.19%) |
May 17, 2013 | 45.32 | 45.42 | 44.76 | 45.17 | 2,278,612 | -0.11(-0.24%) |
May 16, 2013 | 45.24 | 45.74 | 45.17 | 45.28 | 2,240,868 | -0.05(-0.12%) |
May 15, 2013 | 44.73 | 45.37 | 44.69 | 45.34 | 2,417,994 | +1.02(+2.30%) |
May 13, 2013 | 44.18 | 44.44 | 43.96 | 44.32 | 1,659,846 | +0.09(+0.20%) |
May 10, 2013 | 43.98 | 44.29 | 43.94 | 44.23 | 2,743,033 | +0.26(+0.59%) |
May 09, 2013 | 44.22 | 44.27 | 43.83 | 43.97 | 1,971,709 | -0.21(-0.48%) |
May 08, 2013 | 43.98 | 44.29 | 43.87 | 44.18 | 2,620,548 | +0.22(+0.50%) |
May 07, 2013 | 43.74 | 44.11 | 43.61 | 43.96 | 3,234,041 | +0.32(+0.73%) |
May 06, 2013 | 43.83 | 43.89 | 43.35 | 43.65 | 3,211,826 | -0.15(-0.35%) |
May 03, 2013 | 43.84 | 43.93 | 43.30 | 43.80 | 5,235,046 | +0.17(+0.38%) |
May 02, 2013 | 44.70 | 45.22 | 43.05 | 43.63 | 5,390,599 | -0.82(-1.84%) |