Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 58.54 | 58.95 | 57.98 | 58.06 | 4,099,859 | -0.37(-0.63%) |
Apr 29, 2014 | 58.97 | 59.19 | 58.14 | 58.42 | 3,916,995 | -0.21(-0.36%) |
Apr 28, 2014 | 57.83 | 58.88 | 57.11 | 58.63 | 5,522,155 | +1.02(+1.77%) |
Apr 25, 2014 | 57.57 | 57.97 | 57.23 | 57.62 | 3,648,814 | +0.01(+0.02%) |
Apr 24, 2014 | 57.62 | 57.94 | 57.04 | 57.60 | 3,586,070 | +0.19(+0.33%) |
Apr 23, 2014 | 57.10 | 57.87 | 56.86 | 57.41 | 2,971,652 | +0.22(+0.39%) |
Apr 22, 2014 | 56.74 | 57.53 | 56.32 | 57.19 | 4,264,058 | +0.11(+0.20%) |
Apr 21, 2014 | 56.06 | 57.31 | 55.94 | 57.08 | 4,212,528 | +1.07(+1.92%) |
Apr 17, 2014 | 56.28 | 56.00 | 56.00 | 56.00 | 6,467,927 | -0.58(-1.02%) |
Apr 16, 2014 | 55.40 | 56.61 | 54.85 | 56.58 | 5,440,285 | +1.70(+3.09%) |
Apr 15, 2014 | 54.25 | 54.91 | 53.53 | 54.89 | 5,228,900 | +0.47(+0.86%) |
Apr 14, 2014 | 53.79 | 54.43 | 53.46 | 54.42 | 3,816,276 | +0.88(+1.64%) |
Apr 11, 2014 | 53.46 | 54.46 | 53.14 | 53.54 | 7,956,198 | +0.04(+0.08%) |
Apr 10, 2014 | 54.60 | 55.38 | 53.49 | 53.50 | 5,535,919 | -1.14(-2.09%) |
Apr 09, 2014 | 54.43 | 54.91 | 53.88 | 54.64 | 3,606,109 | +0.54(+0.99%) |
Apr 08, 2014 | 54.46 | 54.88 | 53.72 | 54.11 | 4,786,206 | -0.27(-0.50%) |
Apr 07, 2014 | 55.18 | 55.77 | 54.33 | 54.38 | 4,601,544 | -1.13(-2.04%) |
Apr 04, 2014 | 56.51 | 56.80 | 55.22 | 55.51 | 4,768,355 | -0.72(-1.28%) |
Apr 03, 2014 | 55.58 | 56.44 | 55.58 | 56.23 | 4,758,270 | +0.95(+1.72%) |
Apr 02, 2014 | 55.23 | 55.46 | 54.34 | 55.28 | 4,419,371 | -0.24(-0.43%) |
Apr 01, 2014 | 53.87 | 55.56 | 53.67 | 55.52 | 5,717,275 | +1.76(+3.27%) |
Mar 31, 2014 | 53.93 | 54.11 | 53.63 | 53.76 | 4,402,899 | +0.29(+0.53%) |
Mar 28, 2014 | 53.72 | 54.00 | 53.37 | 53.47 | 4,320,568 | -0.15(-0.27%) |
Mar 27, 2014 | 53.92 | 54.18 | 53.53 | 53.62 | 4,883,602 | -0.24(-0.45%) |
Mar 26, 2014 | 54.74 | 54.97 | 53.66 | 53.86 | 3,795,062 | -0.69(-1.27%) |
Mar 25, 2014 | 53.88 | 54.93 | 53.88 | 54.55 | 4,358,429 | +0.54(+1.01%) |
Mar 24, 2014 | 54.67 | 54.90 | 53.73 | 54.01 | 4,711,729 | -0.37(-0.68%) |
Mar 21, 2014 | 55.89 | 55.89 | 54.29 | 54.38 | 6,634,917 | -0.38(-0.70%) |
Mar 20, 2014 | 54.46 | 55.08 | 54.09 | 54.76 | 4,455,456 | +0.05(+0.09%) |
Mar 19, 2014 | 55.98 | 55.98 | 54.36 | 54.71 | 4,132,412 | -1.34(-2.39%) |
Mar 18, 2014 | 55.33 | 56.06 | 55.05 | 56.05 | 4,284,203 | +0.70(+1.26%) |
Mar 17, 2014 | 55.01 | 55.61 | 54.93 | 55.36 | 3,785,274 | +0.46(+0.84%) |
Mar 14, 2014 | 54.43 | 55.40 | 54.41 | 54.90 | 3,956,377 | +0.38(+0.70%) |
Mar 13, 2014 | 55.86 | 56.08 | 54.22 | 54.51 | 4,922,233 | -1.30(-2.32%) |
Mar 12, 2014 | 55.17 | 56.01 | 55.15 | 55.81 | 4,927,859 | +0.64(+1.16%) |
Mar 11, 2014 | 54.85 | 55.38 | 54.42 | 55.17 | 4,397,949 | +0.29(+0.53%) |
Mar 10, 2014 | 54.41 | 55.25 | 54.29 | 54.87 | 3,400,061 | +0.40(+0.74%) |
Mar 07, 2014 | 54.76 | 54.96 | 53.96 | 54.47 | 3,215,924 | -0.04(-0.08%) |
Mar 06, 2014 | 53.70 | 54.96 | 53.68 | 54.51 | 5,302,632 | +0.93(+1.73%) |
Mar 05, 2014 | 52.88 | 53.67 | 52.63 | 53.58 | 4,014,580 | +0.51(+0.96%) |
Mar 04, 2014 | 52.70 | 53.16 | 52.25 | 53.07 | 3,411,863 | +0.85(+1.63%) |
Mar 03, 2014 | 52.08 | 52.86 | 51.88 | 52.22 | 3,830,480 | +0.00(+0.00%) |
Feb 28, 2014 | 52.17 | 55.04 | 51.89 | 52.22 | 6,033,588 | +0.08(+0.16%) |
Feb 27, 2014 | 53.35 | 53.58 | 51.85 | 52.14 | 8,078,900 | -1.41(-2.63%) |
Feb 26, 2014 | 54.02 | 54.36 | 53.33 | 53.55 | 4,850,555 | -0.54(-0.99%) |
Feb 25, 2014 | 53.18 | 54.63 | 52.95 | 54.09 | 6,214,981 | +0.89(+1.68%) |
Feb 24, 2014 | 52.87 | 54.25 | 52.29 | 53.19 | 5,220,635 | +0.91(+1.73%) |
Feb 21, 2014 | 52.38 | 52.80 | 52.19 | 52.29 | 4,609,276 | -0.24(-0.45%) |
Feb 20, 2014 | 52.33 | 52.85 | 52.15 | 52.52 | 4,531,035 | +0.01(+0.03%) |
Feb 19, 2014 | 52.47 | 53.68 | 52.33 | 52.51 | 5,304,293 | -0.08(-0.15%) |
Feb 18, 2014 | 53.16 | 53.71 | 52.51 | 52.59 | 4,033,398 | -0.38(-0.72%) |
Feb 14, 2014 | 51.95 | 52.97 | 52.97 | 52.97 | 3,452,781 | +0.89(+1.71%) |
Feb 13, 2014 | 50.75 | 52.27 | 50.67 | 52.08 | 4,636,456 | +0.98(+1.91%) |
Feb 12, 2014 | 51.47 | 51.77 | 50.91 | 51.10 | 4,387,769 | -0.31(-0.61%) |
Feb 11, 2014 | 50.17 | 51.53 | 50.13 | 51.41 | 5,347,140 | +1.26(+2.52%) |
Feb 10, 2014 | 51.59 | 51.83 | 49.98 | 50.15 | 5,394,899 | -1.39(-2.71%) |
Feb 07, 2014 | 51.14 | 51.65 | 50.59 | 51.54 | 4,819,444 | +0.68(+1.34%) |
Feb 06, 2014 | 49.48 | 51.09 | 49.19 | 50.86 | 7,762,183 | +1.83(+3.72%) |
Feb 05, 2014 | 49.09 | 49.65 | 47.96 | 49.04 | 8,748,935 | -0.33(-0.66%) |
Feb 04, 2014 | 49.62 | 49.79 | 47.73 | 49.37 | 6,697,415 | -0.15(-0.31%) |
Feb 03, 2014 | 50.74 | 51.06 | 49.37 | 49.52 | 8,099,276 | -1.20(-2.37%) |
Jan 31, 2014 | 50.73 | 51.75 | 50.48 | 50.72 | 8,358,211 | -0.33(-0.64%) |
Jan 30, 2014 | 51.66 | 52.02 | 50.91 | 51.04 | 6,622,094 | -0.43(-0.84%) |
Jan 29, 2014 | 51.37 | 53.36 | 49.14 | 51.47 | 8,563,042 | -0.62(-1.20%) |
Jan 28, 2014 | 51.29 | 52.36 | 51.29 | 52.10 | 4,023,552 | +0.12(+0.24%) |
Jan 27, 2014 | 51.75 | 52.53 | 51.20 | 51.97 | 4,911,725 | +0.32(+0.62%) |
Jan 24, 2014 | 52.89 | 52.98 | 51.07 | 51.66 | 6,834,012 | -1.92(-3.58%) |
Jan 23, 2014 | 53.79 | 54.19 | 52.77 | 53.57 | 5,916,514 | +0.07(+0.13%) |
Jan 22, 2014 | 53.64 | 53.85 | 52.80 | 53.50 | 3,957,625 | +0.14(+0.26%) |
Jan 21, 2014 | 52.76 | 53.71 | 52.76 | 53.36 | 4,023,516 | +0.61(+1.16%) |
Jan 17, 2014 | 51.95 | 52.75 | 52.75 | 52.75 | 5,622,575 | +0.44(+0.84%) |
Jan 16, 2014 | 52.26 | 52.55 | 51.81 | 52.31 | 4,653,047 | -0.10(-0.20%) |
Jan 15, 2014 | 53.08 | 53.10 | 51.87 | 52.42 | 5,320,168 | -0.66(-1.24%) |
Jan 14, 2014 | 52.84 | 53.23 | 52.60 | 53.08 | 4,837,354 | +0.47(+0.90%) |
Jan 13, 2014 | 54.26 | 54.26 | 52.38 | 52.61 | 4,390,038 | -1.52(-2.81%) |
Jan 10, 2014 | 54.40 | 54.82 | 53.60 | 54.13 | 4,353,423 | -0.09(-0.17%) |
Jan 09, 2014 | 53.44 | 54.30 | 53.35 | 54.22 | 6,034,422 | +0.87(+1.64%) |
Jan 08, 2014 | 53.61 | 53.72 | 52.84 | 53.34 | 6,472,587 | -0.10(-0.19%) |
Jan 07, 2014 | 53.48 | 54.01 | 53.20 | 53.45 | 5,772,626 | +0.01(+0.01%) |
Jan 06, 2014 | 53.09 | 53.77 | 53.02 | 53.44 | 4,045,939 | +0.50(+0.94%) |
Jan 03, 2014 | 52.99 | 53.42 | 52.84 | 52.94 | 2,821,895 | -0.11(-0.21%) |
Jan 02, 2014 | 53.55 | 53.65 | 52.99 | 53.05 | 4,099,745 | -0.47(-0.88%) |
Dec 31, 2013 | 52.23 | 53.52 | 53.52 | 53.52 | 4,314,493 | +1.67(+3.23%) |
Dec 30, 2013 | 52.05 | 52.46 | 51.83 | 51.85 | 3,191,411 | -0.02(-0.04%) |
Dec 27, 2013 | 52.14 | 52.17 | 51.48 | 51.87 | 2,433,715 | -0.26(-0.49%) |
Dec 26, 2013 | 52.04 | 52.24 | 51.82 | 52.13 | 1,703,359 | +0.26(+0.51%) |
Dec 24, 2013 | 51.86 | 52.02 | 51.55 | 51.86 | 1,534,737 | +0.23(+0.44%) |
Dec 23, 2013 | 51.70 | 52.31 | 51.54 | 51.63 | 3,684,648 | +0.26(+0.51%) |
Dec 20, 2013 | 50.79 | 51.72 | 50.69 | 51.37 | 7,071,192 | +0.77(+1.52%) |
Dec 19, 2013 | 51.04 | 51.62 | 50.45 | 50.60 | 5,051,024 | -0.74(-1.43%) |
Dec 18, 2013 | 50.35 | 51.43 | 50.11 | 51.34 | 5,708,010 | +0.96(+1.90%) |
Dec 17, 2013 | 50.39 | 50.84 | 50.14 | 50.38 | 3,513,681 | -0.01(-0.01%) |
Dec 16, 2013 | 49.72 | 50.84 | 49.64 | 50.39 | 3,938,991 | +0.70(+1.41%) |
Dec 13, 2013 | 49.44 | 49.98 | 48.97 | 49.68 | 3,907,470 | +0.26(+0.53%) |
Dec 12, 2013 | 49.13 | 49.75 | 48.88 | 49.42 | 3,996,031 | +0.26(+0.52%) |
Dec 11, 2013 | 49.75 | 49.75 | 48.78 | 49.16 | 5,606,345 | -0.53(-1.06%) |
Dec 10, 2013 | 49.44 | 50.26 | 48.26 | 49.69 | 6,101,109 | -0.15(-0.31%) |
Dec 09, 2013 | 50.17 | 50.77 | 49.75 | 49.84 | 6,192,375 | +0.41(+0.83%) |
Dec 06, 2013 | 48.80 | 50.31 | 48.57 | 49.43 | 7,456,475 | +1.05(+2.17%) |
Dec 05, 2013 | 48.45 | 48.92 | 48.00 | 48.39 | 5,688,003 | +0.10(+0.20%) |
Dec 04, 2013 | 48.37 | 48.91 | 47.42 | 48.29 | 7,748,939 | -0.70(-1.43%) |
Dec 03, 2013 | 49.31 | 49.52 | 48.26 | 48.99 | 6,194,460 | -0.53(-1.07%) |
Dec 02, 2013 | 48.57 | 49.79 | 48.35 | 49.52 | 5,621,523 | +1.21(+2.51%) |
Nov 29, 2013 | 48.59 | 49.07 | 48.16 | 48.30 | 2,432,781 | -0.35(-0.73%) |
Nov 27, 2013 | 47.60 | 49.27 | 47.46 | 48.66 | 6,522,912 | +0.95(+1.99%) |
Nov 26, 2013 | 47.73 | 48.04 | 47.28 | 47.71 | 4,438,288 | +0.08(+0.16%) |
Nov 25, 2013 | 47.52 | 48.12 | 47.28 | 47.63 | 4,044,951 | +0.11(+0.23%) |
Nov 22, 2013 | 47.08 | 47.74 | 46.87 | 47.52 | 4,479,353 | +0.68(+1.45%) |
Nov 21, 2013 | 46.53 | 46.94 | 45.69 | 46.84 | 4,227,307 | +0.33(+0.70%) |
Nov 20, 2013 | 47.34 | 47.46 | 46.35 | 46.51 | 4,213,020 | -0.51(-1.09%) |
Nov 19, 2013 | 46.59 | 47.56 | 46.44 | 47.03 | 4,677,960 | +0.39(+0.83%) |
Nov 18, 2013 | 46.92 | 47.22 | 46.53 | 46.64 | 3,924,485 | +0.08(+0.16%) |
Nov 15, 2013 | 46.70 | 46.92 | 46.16 | 46.56 | 5,917,610 | -0.32(-0.68%) |
Nov 14, 2013 | 45.97 | 47.44 | 45.96 | 46.88 | 5,891,871 | +1.49(+3.29%) |
Nov 12, 2013 | 45.06 | 45.96 | 44.99 | 45.39 | 4,654,580 | +0.22(+0.48%) |
Nov 11, 2013 | 44.94 | 45.24 | 44.69 | 45.17 | 3,534,062 | +0.09(+0.20%) |
Nov 08, 2013 | 44.09 | 45.10 | 43.91 | 45.08 | 4,715,593 | +1.05(+2.38%) |
Nov 07, 2013 | 44.34 | 44.74 | 43.88 | 44.04 | 4,471,298 | -0.36(-0.81%) |
Nov 06, 2013 | 44.66 | 45.22 | 44.25 | 44.39 | 4,323,771 | +0.06(+0.14%) |
Nov 05, 2013 | 44.32 | 44.70 | 43.88 | 44.33 | 4,345,875 | -0.12(-0.26%) |
Nov 04, 2013 | 44.34 | 44.52 | 43.73 | 44.45 | 3,954,992 | +0.21(+0.48%) |
Nov 01, 2013 | 44.47 | 44.72 | 43.66 | 44.24 | 3,982,424 | -0.21(-0.47%) |
Oct 31, 2013 | 44.82 | 45.20 | 44.43 | 44.44 | 5,486,740 | -0.55(-1.23%) |
Oct 30, 2013 | 44.22 | 45.28 | 43.49 | 44.99 | 6,790,777 | +0.75(+1.70%) |
Oct 29, 2013 | 43.73 | 44.37 | 43.62 | 44.24 | 4,658,196 | +0.59(+1.36%) |
Oct 28, 2013 | 43.99 | 44.44 | 43.55 | 43.65 | 4,445,900 | -0.08(-0.19%) |
Oct 25, 2013 | 43.68 | 43.95 | 43.28 | 43.73 | 3,199,322 | +0.12(+0.27%) |
Oct 24, 2013 | 44.52 | 44.56 | 43.25 | 43.62 | 6,159,691 | -0.99(-2.21%) |
Oct 23, 2013 | 44.40 | 45.11 | 44.37 | 44.60 | 6,110,668 | -0.15(-0.34%) |
Oct 22, 2013 | 44.38 | 45.00 | 44.26 | 44.75 | 6,181,179 | +0.67(+1.52%) |
Oct 21, 2013 | 43.99 | 44.28 | 43.79 | 44.08 | 4,328,201 | +0.30(+0.68%) |
Oct 18, 2013 | 43.12 | 43.79 | 42.94 | 43.79 | 5,529,114 | +0.87(+2.03%) |
Oct 17, 2013 | 41.78 | 43.04 | 41.73 | 42.92 | 4,918,110 | +1.03(+2.45%) |
Oct 16, 2013 | 41.40 | 41.90 | 41.29 | 41.89 | 4,339,535 | +0.85(+2.07%) |
Oct 15, 2013 | 41.66 | 41.97 | 40.93 | 41.04 | 5,222,534 | -0.68(-1.62%) |
Oct 14, 2013 | 41.09 | 41.88 | 40.87 | 41.72 | 4,192,507 | +0.38(+0.92%) |
Oct 11, 2013 | 40.39 | 41.95 | 40.33 | 41.34 | 8,235,538 | +0.94(+2.32%) |
Oct 10, 2013 | 39.78 | 40.55 | 39.75 | 40.40 | 6,373,819 | +1.15(+2.94%) |
Oct 09, 2013 | 39.19 | 39.51 | 38.98 | 39.25 | 5,025,013 | +0.01(+0.02%) |
Oct 08, 2013 | 39.95 | 40.07 | 38.97 | 39.24 | 6,105,373 | -0.70(-1.74%) |
Oct 07, 2013 | 40.53 | 40.63 | 39.94 | 39.94 | 4,834,283 | -0.88(-2.15%) |
Oct 04, 2013 | 40.70 | 40.94 | 40.28 | 40.81 | 5,147,563 | -0.27(-0.66%) |
Oct 03, 2013 | 40.60 | 41.27 | 40.42 | 41.08 | 6,153,263 | +0.26(+0.64%) |
Oct 02, 2013 | 39.72 | 40.91 | 39.55 | 40.82 | 6,004,998 | +0.88(+2.21%) |
Oct 01, 2013 | 39.77 | 40.16 | 39.45 | 39.94 | 3,770,228 | -0.43(-1.08%) |
Sep 27, 2013 | 40.08 | 40.61 | 40.08 | 40.37 | 4,389,558 | +0.03(+0.09%) |
Sep 26, 2013 | 40.01 | 40.70 | 40.01 | 40.34 | 3,927,950 | +0.30(+0.74%) |
Sep 25, 2013 | 39.88 | 40.27 | 39.84 | 40.04 | 4,420,933 | +0.19(+0.48%) |
Sep 24, 2013 | 39.48 | 40.39 | 39.34 | 39.85 | 4,911,874 | +0.25(+0.63%) |
Sep 23, 2013 | 39.82 | 39.82 | 39.25 | 39.60 | 4,442,417 | -0.36(-0.90%) |
Sep 20, 2013 | 40.15 | 40.90 | 39.79 | 39.96 | 7,173,666 | -0.15(-0.38%) |
Sep 19, 2013 | 40.24 | 40.84 | 39.94 | 40.11 | 6,766,869 | +0.62(+1.57%) |
Sep 18, 2013 | 38.66 | 39.66 | 38.64 | 39.49 | 5,611,513 | +0.83(+2.14%) |
Sep 17, 2013 | 39.12 | 39.18 | 38.50 | 38.66 | 5,632,103 | -0.54(-1.37%) |
Sep 16, 2013 | 39.72 | 39.73 | 39.12 | 39.20 | 3,659,652 | -0.21(-0.53%) |
Sep 13, 2013 | 39.07 | 39.82 | 39.02 | 39.41 | 3,509,547 | +0.47(+1.20%) |
Sep 12, 2013 | 39.31 | 39.55 | 38.86 | 38.94 | 3,860,142 | -0.33(-0.84%) |
Sep 11, 2013 | 39.20 | 39.34 | 38.67 | 39.27 | 3,765,408 | +0.10(+0.25%) |
Sep 10, 2013 | 39.62 | 39.62 | 39.10 | 39.17 | 5,039,983 | -0.47(-1.18%) |
Sep 09, 2013 | 39.37 | 39.95 | 39.33 | 39.64 | 4,457,575 | +0.03(+0.09%) |
Sep 06, 2013 | 39.95 | 40.08 | 39.25 | 39.61 | 4,059,886 | -0.26(-0.66%) |
Sep 05, 2013 | 40.48 | 40.77 | 39.86 | 39.87 | 5,539,792 | -0.85(-2.08%) |
Sep 04, 2013 | 39.95 | 40.92 | 39.72 | 40.72 | 5,913,952 | +0.63(+1.58%) |
Sep 03, 2013 | 39.84 | 40.31 | 39.55 | 40.08 | 4,414,744 | +0.70(+1.77%) |
Aug 30, 2013 | 39.97 | 40.35 | 39.28 | 39.39 | 3,859,723 | -0.43(-1.07%) |
Aug 29, 2013 | 39.92 | 40.33 | 39.58 | 39.81 | 3,011,423 | -0.21(-0.53%) |
Aug 28, 2013 | 39.46 | 40.21 | 39.46 | 40.03 | 3,218,265 | +0.64(+1.63%) |
Aug 27, 2013 | 39.81 | 40.01 | 39.38 | 39.39 | 4,327,803 | -0.71(-1.77%) |
Aug 26, 2013 | 40.12 | 40.76 | 39.92 | 40.10 | 4,125,025 | +0.01(+0.03%) |
Aug 23, 2013 | 40.32 | 40.86 | 39.97 | 40.08 | 4,281,652 | +0.00(+0.00%) |
Aug 22, 2013 | 39.99 | 40.61 | 39.68 | 40.08 | 4,362,728 | +0.11(+0.28%) |
Aug 21, 2013 | 39.13 | 40.35 | 38.83 | 39.97 | 5,485,601 | +0.65(+1.65%) |
Aug 20, 2013 | 38.10 | 39.79 | 37.87 | 39.32 | 5,611,579 | +1.15(+3.02%) |
Aug 19, 2013 | 38.82 | 39.21 | 38.11 | 38.17 | 4,628,411 | -0.66(-1.71%) |
Aug 16, 2013 | 39.24 | 39.31 | 38.71 | 38.83 | 5,043,564 | -0.59(-1.49%) |
Aug 15, 2013 | 40.19 | 40.30 | 39.35 | 39.42 | 5,067,283 | -1.13(-2.79%) |
Aug 14, 2013 | 40.70 | 40.82 | 40.27 | 40.55 | 3,419,113 | -0.21(-0.51%) |
Aug 13, 2013 | 40.28 | 40.83 | 40.01 | 40.76 | 4,610,572 | +0.63(+1.58%) |
Aug 12, 2013 | 40.31 | 40.68 | 39.81 | 40.12 | 4,775,321 | -0.52(-1.27%) |
Aug 09, 2013 | 40.70 | 40.91 | 40.40 | 40.64 | 4,607,979 | -0.06(-0.14%) |
Aug 08, 2013 | 40.02 | 40.95 | 39.94 | 40.70 | 4,718,428 | +0.72(+1.79%) |
Aug 07, 2013 | 40.17 | 40.48 | 39.70 | 39.98 | 5,543,973 | -0.24(-0.60%) |
Aug 06, 2013 | 39.76 | 40.80 | 39.76 | 40.22 | 6,981,258 | +0.35(+0.88%) |
Aug 05, 2013 | 40.20 | 40.21 | 39.52 | 39.87 | 5,980,238 | -0.42(-1.04%) |
Aug 02, 2013 | 41.48 | 41.48 | 40.06 | 40.29 | 8,137,721 | -1.46(-3.49%) |
Aug 01, 2013 | 42.68 | 42.70 | 41.61 | 41.75 | 5,682,046 | -0.68(-1.59%) |
Jul 31, 2013 | 39.54 | 42.75 | 39.41 | 42.42 | 11,868,359 | +2.09(+5.18%) |
Jul 30, 2013 | 40.73 | 40.87 | 39.95 | 40.33 | 5,910,154 | -0.34(-0.83%) |
Jul 29, 2013 | 40.78 | 40.90 | 40.39 | 40.67 | 3,978,493 | -0.03(-0.07%) |
Jul 26, 2013 | 40.87 | 41.28 | 40.50 | 40.70 | 3,774,815 | -0.29(-0.71%) |
Jul 25, 2013 | 40.48 | 41.18 | 40.17 | 40.99 | 6,597,705 | +0.40(+0.99%) |
Jul 24, 2013 | 41.15 | 41.15 | 39.80 | 40.59 | 5,860,090 | -0.45(-1.09%) |
Jul 23, 2013 | 40.33 | 41.19 | 40.25 | 41.04 | 5,708,322 | +1.06(+2.64%) |
Jul 22, 2013 | 40.17 | 40.31 | 39.44 | 39.98 | 5,934,425 | +0.32(+0.82%) |
Jul 19, 2013 | 39.62 | 39.89 | 39.12 | 39.66 | 5,742,340 | +0.39(+1.00%) |
Jul 18, 2013 | 40.14 | 40.20 | 39.12 | 39.26 | 6,275,991 | -0.87(-2.17%) |
Jul 17, 2013 | 39.88 | 40.30 | 39.39 | 40.13 | 4,465,665 | +0.37(+0.94%) |
Jul 16, 2013 | 40.84 | 40.99 | 39.42 | 39.76 | 9,119,735 | -1.10(-2.68%) |
Jul 15, 2013 | 41.01 | 41.28 | 40.55 | 40.86 | 6,091,977 | +0.10(+0.24%) |
Jul 12, 2013 | 39.25 | 41.14 | 39.25 | 40.76 | 8,862,498 | +0.92(+2.30%) |
Jul 11, 2013 | 39.35 | 39.94 | 38.64 | 39.84 | 7,762,316 | +1.15(+2.98%) |
Jul 10, 2013 | 40.29 | 40.44 | 38.59 | 38.69 | 8,516,287 | -1.67(-4.14%) |
Jul 09, 2013 | 40.71 | 40.95 | 40.29 | 40.36 | 4,742,444 | -0.17(-0.41%) |
Jul 08, 2013 | 39.81 | 40.81 | 39.76 | 40.52 | 4,450,444 | +1.04(+2.64%) |
Jul 05, 2013 | 39.90 | 39.93 | 38.22 | 39.48 | 5,296,142 | -0.30(-0.76%) |
Jul 03, 2013 | 39.15 | 39.81 | 37.80 | 39.79 | 8,975,203 | +0.41(+1.05%) |
Jul 02, 2013 | 40.59 | 40.84 | 39.05 | 39.37 | 7,246,377 | -1.26(-3.09%) |
Jul 01, 2013 | 40.86 | 41.55 | 40.47 | 40.63 | 5,054,981 | -0.01(-0.02%) |
Jun 28, 2013 | 40.79 | 41.21 | 40.54 | 40.64 | 5,181,626 | -0.56(-1.36%) |
Jun 26, 2013 | 41.46 | 42.05 | 41.08 | 41.19 | 3,927,917 | +0.21(+0.52%) |
Jun 25, 2013 | 40.21 | 41.19 | 40.21 | 40.98 | 5,009,519 | +1.53(+3.88%) |
Jun 24, 2013 | 40.32 | 40.54 | 39.21 | 39.45 | 7,159,400 | -1.42(-3.48%) |
Jun 21, 2013 | 42.09 | 42.24 | 40.05 | 40.87 | 9,219,556 | -0.79(-1.89%) |
Jun 20, 2013 | 43.17 | 43.24 | 41.43 | 41.66 | 7,375,265 | -2.23(-5.09%) |
Jun 19, 2013 | 44.33 | 44.75 | 43.81 | 43.89 | 4,844,213 | -0.52(-1.18%) |
Jun 18, 2013 | 44.48 | 44.84 | 44.32 | 44.42 | 3,387,758 | +0.09(+0.20%) |
Jun 17, 2013 | 44.28 | 44.62 | 44.13 | 44.33 | 4,844,786 | +0.31(+0.71%) |
Jun 14, 2013 | 44.64 | 44.82 | 43.99 | 44.02 | 2,660,422 | -0.48(-1.09%) |
Jun 13, 2013 | 43.52 | 44.71 | 43.02 | 44.50 | 4,836,636 | +0.83(+1.90%) |
Jun 12, 2013 | 44.75 | 44.98 | 43.58 | 43.67 | 5,751,885 | -0.45(-1.02%) |
Jun 11, 2013 | 44.18 | 44.65 | 43.94 | 44.12 | 4,642,500 | -0.79(-1.77%) |
Jun 10, 2013 | 45.48 | 45.79 | 44.84 | 44.91 | 3,439,366 | -0.52(-1.15%) |
Jun 07, 2013 | 45.14 | 45.66 | 44.96 | 45.44 | 4,022,467 | +0.60(+1.34%) |
Jun 06, 2013 | 43.93 | 44.94 | 43.70 | 44.84 | 3,823,294 | +0.96(+2.19%) |
Jun 05, 2013 | 44.79 | 45.08 | 43.82 | 43.88 | 4,443,160 | -1.08(-2.41%) |
Jun 04, 2013 | 45.39 | 45.65 | 44.35 | 44.96 | 4,190,255 | -0.62(-1.36%) |
Jun 03, 2013 | 46.24 | 46.27 | 44.34 | 45.58 | 5,833,130 | -0.34(-0.74%) |
May 31, 2013 | 45.97 | 46.83 | 45.72 | 45.92 | 5,084,433 | -0.14(-0.30%) |
May 30, 2013 | 45.77 | 46.29 | 45.30 | 46.06 | 4,198,991 | -0.05(-0.10%) |
May 29, 2013 | 45.67 | 46.45 | 45.28 | 46.11 | 4,545,101 | +0.22(+0.48%) |
May 28, 2013 | 45.79 | 46.20 | 45.47 | 45.88 | 4,047,738 | +0.72(+1.60%) |
May 24, 2013 | 44.68 | 45.18 | 44.01 | 45.16 | 3,650,869 | +0.15(+0.34%) |
May 23, 2013 | 44.45 | 45.22 | 44.08 | 45.01 | 3,413,872 | -0.10(-0.21%) |
May 22, 2013 | 45.04 | 45.95 | 44.70 | 45.10 | 6,498,807 | -0.02(-0.05%) |
May 21, 2013 | 45.59 | 46.02 | 44.76 | 45.13 | 6,531,425 | -0.37(-0.82%) |
May 20, 2013 | 45.06 | 46.11 | 45.06 | 45.50 | 6,569,535 | +0.34(+0.76%) |
May 17, 2013 | 44.28 | 45.47 | 44.27 | 45.15 | 8,008,983 | +1.12(+2.54%) |
May 16, 2013 | 44.64 | 45.12 | 43.94 | 44.04 | 5,790,999 | -0.77(-1.71%) |
May 15, 2013 | 43.96 | 45.17 | 43.96 | 44.80 | 8,149,829 | +2.06(+4.81%) |
May 13, 2013 | 42.17 | 42.96 | 41.66 | 42.75 | 5,551,662 | +0.41(+0.96%) |
May 10, 2013 | 42.58 | 42.90 | 42.08 | 42.34 | 7,337,118 | -0.52(-1.21%) |
May 09, 2013 | 43.62 | 43.64 | 42.68 | 42.86 | 4,979,831 | -0.88(-2.02%) |
May 08, 2013 | 44.30 | 44.47 | 43.35 | 43.74 | 5,312,194 | -0.74(-1.66%) |
May 07, 2013 | 44.32 | 45.07 | 44.16 | 44.48 | 6,779,909 | +0.42(+0.96%) |
May 06, 2013 | 43.10 | 44.31 | 42.99 | 44.06 | 5,339,146 | +1.17(+2.72%) |
May 03, 2013 | 41.94 | 43.22 | 41.59 | 42.89 | 6,595,042 | +1.30(+3.12%) |
May 02, 2013 | 41.44 | 41.86 | 40.81 | 41.59 | 6,106,647 | +0.43(+1.06%) |