Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 39.91 | 40.41 | 39.78 | 40.19 | 3,767,751 | +0.01(+0.03%) |
Apr 29, 2014 | 41.38 | 41.89 | 39.27 | 40.18 | 5,467,428 | -0.69(-1.69%) |
Apr 28, 2014 | 40.99 | 41.32 | 40.49 | 40.87 | 4,710,978 | +0.16(+0.39%) |
Apr 25, 2014 | 40.95 | 41.11 | 40.27 | 40.71 | 5,156,658 | -0.55(-1.33%) |
Apr 24, 2014 | 41.82 | 41.84 | 40.89 | 41.26 | 4,600,350 | -0.29(-0.70%) |
Apr 23, 2014 | 43.02 | 44.16 | 41.37 | 41.55 | 19,812,672 | -5.38(-11.46%) |
Apr 22, 2014 | 47.78 | 47.96 | 46.18 | 46.93 | 7,717,185 | +1.25(+2.73%) |
Apr 21, 2014 | 45.56 | 46.30 | 45.38 | 45.68 | 3,506,796 | -0.10(-0.21%) |
Apr 17, 2014 | 46.11 | 45.78 | 45.78 | 45.78 | 4,858,200 | -0.35(-0.76%) |
Apr 16, 2014 | 47.32 | 47.35 | 45.92 | 46.13 | 6,504,345 | -0.22(-0.47%) |
Apr 15, 2014 | 47.24 | 47.47 | 45.62 | 46.34 | 6,910,551 | -0.88(-1.86%) |
Apr 14, 2014 | 49.13 | 49.19 | 46.93 | 47.22 | 6,325,038 | -1.63(-3.33%) |
Apr 11, 2014 | 50.06 | 50.18 | 48.19 | 48.85 | 7,300,269 | -1.55(-3.08%) |
Apr 10, 2014 | 51.09 | 51.67 | 50.28 | 50.40 | 6,348,474 | -0.34(-0.66%) |
Apr 09, 2014 | 49.10 | 51.32 | 48.78 | 50.74 | 23,549,984 | -3.69(-6.78%) |
Apr 08, 2014 | 55.56 | 55.59 | 53.82 | 54.43 | 6,099,993 | -0.80(-1.45%) |
Apr 07, 2014 | 56.11 | 57.09 | 55.15 | 55.23 | 6,025,860 | -0.94(-1.68%) |
Apr 04, 2014 | 59.44 | 59.63 | 56.13 | 56.17 | 12,687,372 | -3.90(-6.49%) |
Apr 03, 2014 | 57.72 | 60.14 | 57.72 | 60.07 | 11,118,591 | +2.46(+4.27%) |
Apr 02, 2014 | 56.04 | 58.06 | 55.40 | 57.61 | 12,051,108 | +2.77(+5.04%) |
Apr 01, 2014 | 54.01 | 55.92 | 52.25 | 54.84 | 25,783,344 | +6.18(+12.70%) |
Mar 31, 2014 | 48.33 | 49.11 | 48.11 | 48.67 | 4,667,535 | +0.33(+0.69%) |
Mar 28, 2014 | 47.73 | 48.77 | 47.63 | 48.33 | 5,494,680 | +0.71(+1.49%) |
Mar 27, 2014 | 46.94 | 47.95 | 46.48 | 47.62 | 6,554,115 | +0.44(+0.93%) |
Mar 26, 2014 | 47.30 | 47.78 | 47.04 | 47.18 | 2,054,016 | +0.19(+0.41%) |
Mar 25, 2014 | 46.98 | 47.50 | 46.66 | 46.99 | 1,542,987 | +0.09(+0.20%) |
Mar 24, 2014 | 47.91 | 48.35 | 46.58 | 46.90 | 3,018,681 | -0.76(-1.59%) |
Mar 21, 2014 | 49.28 | 49.28 | 47.60 | 47.65 | 5,783,247 | -0.90(-1.86%) |
Mar 20, 2014 | 47.92 | 48.60 | 47.24 | 48.56 | 2,291,670 | +0.27(+0.57%) |
Mar 19, 2014 | 47.61 | 48.34 | 47.61 | 48.28 | 2,827,602 | +0.61(+1.29%) |
Mar 18, 2014 | 47.31 | 47.75 | 47.24 | 47.67 | 1,535,922 | +0.27(+0.56%) |
Mar 17, 2014 | 47.11 | 47.81 | 47.01 | 47.40 | 2,249,010 | +0.39(+0.84%) |
Mar 14, 2014 | 47.42 | 47.97 | 46.91 | 47.01 | 2,746,674 | -0.73(-1.54%) |
Mar 13, 2014 | 48.22 | 48.78 | 47.62 | 47.74 | 2,391,165 | -0.39(-0.80%) |
Mar 12, 2014 | 48.09 | 49.10 | 47.67 | 48.13 | 3,221,712 | -0.23(-0.47%) |
Mar 11, 2014 | 48.85 | 49.12 | 48.21 | 48.35 | 2,509,290 | -0.38(-0.78%) |
Mar 10, 2014 | 49.23 | 49.39 | 48.45 | 48.73 | 3,296,601 | -0.60(-1.21%) |
Mar 07, 2014 | 49.62 | 50.05 | 49.09 | 49.33 | 2,044,845 | -0.04(-0.08%) |
Mar 06, 2014 | 49.67 | 49.97 | 49.12 | 49.37 | 2,331,648 | -0.29(-0.58%) |
Mar 05, 2014 | 49.84 | 50.22 | 49.28 | 49.66 | 2,332,962 | -0.29(-0.58%) |
Mar 04, 2014 | 50.66 | 50.66 | 49.28 | 49.95 | 6,673,833 | -0.48(-0.95%) |
Mar 03, 2014 | 49.14 | 51.39 | 48.92 | 50.43 | 6,185,511 | +1.00(+2.03%) |
Feb 28, 2014 | 49.36 | 50.55 | 48.87 | 49.43 | 5,542,830 | +0.08(+0.15%) |
Feb 27, 2014 | 48.69 | 49.52 | 48.44 | 49.35 | 3,099,141 | +0.64(+1.32%) |
Feb 26, 2014 | 48.71 | 49.14 | 48.31 | 48.71 | 2,472,444 | +0.39(+0.80%) |
Feb 25, 2014 | 48.57 | 48.78 | 48.11 | 48.32 | 2,627,388 | -0.41(-0.84%) |
Feb 24, 2014 | 48.61 | 49.03 | 48.35 | 48.73 | 3,274,074 | +0.37(+0.77%) |
Feb 21, 2014 | 48.79 | 49.06 | 48.31 | 48.35 | 2,474,055 | -0.32(-0.65%) |
Feb 20, 2014 | 49.00 | 49.11 | 48.15 | 48.67 | 2,274,579 | -0.21(-0.44%) |
Feb 19, 2014 | 48.91 | 49.75 | 48.76 | 48.88 | 2,217,762 | -0.46(-0.93%) |
Feb 18, 2014 | 48.92 | 49.44 | 48.25 | 49.34 | 2,853,603 | +0.58(+1.20%) |
Feb 14, 2014 | 48.01 | 48.76 | 48.76 | 48.76 | 5,171,400 | -0.41(-0.84%) |
Feb 13, 2014 | 48.65 | 49.21 | 48.17 | 49.17 | 4,005,162 | +0.46(+0.95%) |
Feb 12, 2014 | 47.64 | 48.74 | 47.47 | 48.71 | 3,544,254 | +1.32(+2.80%) |
Feb 11, 2014 | 47.12 | 47.94 | 46.80 | 47.38 | 3,463,965 | -0.36(-0.75%) |
Feb 10, 2014 | 46.23 | 48.09 | 46.12 | 47.74 | 3,987,405 | +1.33(+2.87%) |
Feb 07, 2014 | 46.00 | 46.44 | 45.44 | 46.41 | 3,636,738 | +0.32(+0.70%) |
Feb 06, 2014 | 45.95 | 46.67 | 45.95 | 46.09 | 4,166,154 | -0.03(-0.07%) |
Feb 05, 2014 | 45.41 | 46.40 | 45.19 | 46.12 | 3,591,927 | +0.67(+1.47%) |
Feb 04, 2014 | 44.81 | 46.00 | 44.72 | 45.46 | 4,331,187 | +0.88(+1.98%) |
Feb 03, 2014 | 45.04 | 45.35 | 44.10 | 44.57 | 5,984,505 | -0.71(-1.57%) |
Jan 31, 2014 | 45.55 | 45.94 | 45.12 | 45.29 | 4,938,201 | -0.97(-2.11%) |
Jan 30, 2014 | 46.28 | 46.89 | 46.15 | 46.26 | 3,797,217 | +0.13(+0.28%) |
Jan 29, 2014 | 45.00 | 46.62 | 45.00 | 46.13 | 5,508,369 | +0.63(+1.38%) |
Jan 28, 2014 | 45.21 | 46.10 | 45.16 | 45.50 | 3,642,732 | +0.10(+0.22%) |
Jan 27, 2014 | 45.69 | 46.27 | 45.36 | 45.40 | 4,878,891 | -0.24(-0.52%) |
Jan 24, 2014 | 45.82 | 47.39 | 45.56 | 45.64 | 13,474,755 | -3.14(-6.43%) |
Jan 23, 2014 | 48.78 | 49.27 | 48.28 | 48.78 | 6,558,264 | -0.01(-0.03%) |
Jan 22, 2014 | 48.68 | 48.83 | 48.11 | 48.79 | 3,541,968 | -0.03(-0.06%) |
Jan 21, 2014 | 49.44 | 49.72 | 48.11 | 48.82 | 7,050,483 | +1.03(+2.15%) |
Jan 17, 2014 | 46.20 | 47.79 | 47.79 | 47.79 | 8,433,000 | +1.75(+3.80%) |
Jan 16, 2014 | 46.05 | 46.48 | 45.39 | 46.04 | 2,556,243 | +0.18(+0.39%) |
Jan 15, 2014 | 46.65 | 46.79 | 44.69 | 45.87 | 8,754,975 | -0.79(-1.69%) |
Jan 14, 2014 | 48.95 | 49.33 | 46.22 | 46.65 | 17,810,730 | +2.98(+6.82%) |
Jan 13, 2014 | 45.79 | 46.08 | 43.56 | 43.67 | 9,816,318 | -3.01(-6.44%) |
Jan 10, 2014 | 42.94 | 47.18 | 42.81 | 46.68 | 13,468,221 | +3.71(+8.63%) |
Jan 09, 2014 | 42.32 | 43.32 | 42.19 | 42.98 | 5,028,993 | +0.70(+1.66%) |
Jan 08, 2014 | 41.60 | 42.29 | 41.56 | 42.27 | 4,490,280 | +0.74(+1.79%) |
Jan 07, 2014 | 41.27 | 41.88 | 41.19 | 41.53 | 3,491,190 | +0.31(+0.76%) |
Jan 06, 2014 | 41.44 | 41.92 | 41.11 | 41.22 | 3,551,040 | -0.28(-0.67%) |
Jan 03, 2014 | 42.26 | 42.52 | 41.42 | 41.50 | 3,104,649 | -0.73(-1.72%) |
Jan 02, 2014 | 42.63 | 42.63 | 42.03 | 42.22 | 4,147,443 | -0.45(-1.06%) |
Dec 31, 2013 | 42.47 | 42.68 | 42.68 | 42.68 | 3,182,400 | +0.11(+0.26%) |
Dec 30, 2013 | 42.22 | 42.62 | 41.99 | 42.56 | 2,926,098 | +0.34(+0.81%) |
Dec 27, 2013 | 41.58 | 42.62 | 41.50 | 42.22 | 3,785,166 | +0.58(+1.39%) |
Dec 26, 2013 | 41.37 | 41.75 | 41.11 | 41.64 | 3,574,575 | +0.42(+1.03%) |
Dec 24, 2013 | 41.25 | 41.61 | 41.02 | 41.22 | 1,670,670 | -0.03(-0.07%) |
Dec 23, 2013 | 40.56 | 41.45 | 40.40 | 41.25 | 4,303,242 | +0.76(+1.88%) |
Dec 20, 2013 | 39.91 | 40.55 | 39.67 | 40.48 | 9,492,399 | +0.58(+1.46%) |
Dec 19, 2013 | 39.93 | 40.17 | 39.47 | 39.90 | 3,689,019 | -0.24(-0.59%) |
Dec 18, 2013 | 39.52 | 40.31 | 39.39 | 40.14 | 4,972,104 | +0.59(+1.49%) |
Dec 17, 2013 | 40.44 | 40.44 | 39.02 | 39.55 | 6,750,513 | -0.71(-1.75%) |
Dec 16, 2013 | 40.55 | 41.07 | 40.22 | 40.25 | 4,600,926 | -0.07(-0.18%) |
Dec 13, 2013 | 40.70 | 41.23 | 40.28 | 40.33 | 3,812,292 | -0.60(-1.46%) |
Dec 12, 2013 | 40.60 | 41.21 | 40.56 | 40.92 | 4,347,270 | +0.19(+0.46%) |
Dec 11, 2013 | 42.07 | 42.07 | 40.52 | 40.74 | 5,124,996 | -1.43(-3.40%) |
Dec 10, 2013 | 41.78 | 42.39 | 41.68 | 42.17 | 2,874,384 | +0.33(+0.78%) |
Dec 09, 2013 | 41.89 | 41.95 | 41.39 | 41.84 | 3,242,970 | -0.09(-0.21%) |
Dec 06, 2013 | 42.30 | 42.40 | 41.52 | 41.93 | 0 | +1.06(+2.59%) |
Dec 05, 2013 | 41.21 | 41.33 | 40.59 | 40.87 | 0 | -0.32(-0.77%) |
Dec 04, 2013 | 40.83 | 41.39 | 40.25 | 41.19 | 0 | -0.24(-0.57%) |
Dec 03, 2013 | 41.55 | 41.72 | 41.35 | 41.42 | 0 | -0.30(-0.71%) |
Dec 02, 2013 | 42.02 | 42.06 | 41.60 | 41.72 | 0 | -0.16(-0.38%) |
Nov 29, 2013 | 42.05 | 42.11 | 41.59 | 41.88 | 0 | -0.12(-0.29%) |
Nov 27, 2013 | 41.83 | 42.07 | 41.57 | 42.00 | 0 | +0.39(+0.93%) |
Nov 26, 2013 | 42.39 | 42.64 | 41.48 | 41.61 | 0 | -1.11(-2.60%) |
Nov 25, 2013 | 43.21 | 43.37 | 42.57 | 42.72 | 0 | -0.58(-1.34%) |
Nov 22, 2013 | 43.23 | 43.54 | 43.00 | 43.30 | 0 | -0.09(-0.21%) |
Nov 21, 2013 | 43.81 | 43.90 | 43.14 | 43.39 | 1,923,921 | -0.44(-1.01%) |
Nov 20, 2013 | 43.96 | 44.22 | 43.67 | 43.83 | 1,253,997 | -0.01(-0.02%) |
Nov 19, 2013 | 43.71 | 44.26 | 43.47 | 43.84 | 1,286,154 | +0.18(+0.41%) |
Nov 18, 2013 | 43.83 | 44.31 | 43.32 | 43.66 | 2,664,072 | -0.16(-0.37%) |
Nov 15, 2013 | 43.72 | 44.09 | 43.07 | 43.83 | 0 | -0.31(-0.71%) |
Nov 14, 2013 | 44.11 | 44.22 | 43.90 | 44.14 | 1,274,481 | +0.14(+0.31%) |
Nov 12, 2013 | 43.56 | 44.28 | 43.50 | 44.00 | 0 | +0.07(+0.17%) |
Nov 11, 2013 | 43.43 | 44.22 | 43.07 | 43.93 | 4,911,822 | +0.62(+1.42%) |
Nov 08, 2013 | 42.07 | 43.41 | 41.90 | 43.31 | 0 | +1.14(+2.70%) |
Nov 07, 2013 | 42.21 | 42.24 | 41.76 | 42.18 | 2,788,956 | +0.27(+0.64%) |
Nov 06, 2013 | 41.78 | 42.03 | 41.57 | 41.91 | 0 | +0.25(+0.61%) |
Nov 05, 2013 | 42.27 | 42.43 | 41.64 | 41.65 | 3,624,165 | -0.82(-1.92%) |
Nov 04, 2013 | 41.43 | 42.74 | 41.36 | 42.47 | 4,918,887 | +1.13(+2.74%) |
Nov 01, 2013 | 41.54 | 41.57 | 40.97 | 41.34 | 0 | +0.06(+0.14%) |
Oct 31, 2013 | 41.67 | 42.04 | 41.14 | 41.28 | 0 | -0.36(-0.86%) |
Oct 30, 2013 | 42.11 | 42.11 | 41.51 | 41.63 | 3,156,381 | -0.33(-0.78%) |
Oct 29, 2013 | 41.65 | 42.36 | 41.40 | 41.96 | 0 | +0.23(+0.55%) |
Oct 28, 2013 | 41.11 | 41.96 | 40.86 | 41.73 | 0 | +0.72(+1.75%) |
Oct 25, 2013 | 41.10 | 41.25 | 40.56 | 41.01 | 0 | -0.13(-0.31%) |
Oct 24, 2013 | 41.92 | 42.09 | 40.67 | 41.14 | 2,923,308 | -0.52(-1.25%) |
Oct 23, 2013 | 40.75 | 41.88 | 40.62 | 41.66 | 4,462,839 | +0.74(+1.81%) |
Oct 22, 2013 | 41.27 | 41.54 | 40.83 | 40.92 | 5,046,372 | -0.41(-1.00%) |
Oct 21, 2013 | 41.84 | 41.84 | 40.67 | 41.34 | 7,894,719 | -0.50(-1.20%) |
Oct 18, 2013 | 41.14 | 42.83 | 41.11 | 41.84 | 19,112,058 | -2.51(-5.66%) |
Oct 17, 2013 | 44.56 | 45.43 | 43.92 | 44.35 | 8,876,844 | -0.24(-0.55%) |
Oct 16, 2013 | 43.67 | 44.83 | 43.65 | 44.59 | 3,781,872 | +1.24(+2.85%) |
Oct 15, 2013 | 44.57 | 44.86 | 43.30 | 43.36 | 3,768,075 | -1.27(-2.86%) |
Oct 14, 2013 | 43.13 | 45.05 | 42.80 | 44.63 | 4,367,214 | +1.28(+2.95%) |
Oct 11, 2013 | 42.80 | 43.58 | 42.64 | 43.35 | 0 | +0.33(+0.77%) |
Oct 10, 2013 | 43.60 | 43.60 | 42.71 | 43.02 | 3,580,974 | -0.22(-0.50%) |
Oct 09, 2013 | 42.61 | 43.51 | 42.54 | 43.24 | 6,755,931 | +0.88(+2.08%) |
Oct 08, 2013 | 42.37 | 44.59 | 42.33 | 42.36 | 11,554,578 | +0.03(+0.06%) |
Oct 07, 2013 | 40.31 | 42.48 | 40.25 | 42.33 | 6,920,937 | +1.86(+4.59%) |
Oct 04, 2013 | 40.10 | 40.65 | 40.03 | 40.48 | 3,314,052 | +0.37(+0.93%) |
Oct 03, 2013 | 41.15 | 41.16 | 39.78 | 40.10 | 0 | -0.96(-2.34%) |
Oct 02, 2013 | 41.29 | 41.72 | 40.96 | 41.07 | 0 | -0.31(-0.75%) |
Oct 01, 2013 | 41.72 | 41.89 | 41.17 | 41.38 | 0 | -0.43(-1.03%) |
Sep 30, 2013 | 40.71 | 42.00 | 40.48 | 41.81 | 0 | +0.98(+2.40%) |
Sep 27, 2013 | 40.70 | 41.27 | 40.66 | 40.83 | 0 | -0.10(-0.25%) |
Sep 26, 2013 | 40.85 | 41.26 | 40.56 | 40.93 | 0 | +0.12(+0.29%) |
Sep 25, 2013 | 42.02 | 42.22 | 40.62 | 40.81 | 6,022,224 | +0.38(+0.94%) |
Sep 24, 2013 | 41.18 | 41.18 | 40.38 | 40.43 | 4,279,113 | -0.77(-1.87%) |
Sep 23, 2013 | 41.48 | 41.71 | 41.11 | 41.20 | 2,518,551 | -0.43(-1.03%) |
Sep 20, 2013 | 41.27 | 41.75 | 40.94 | 41.63 | 0 | +0.52(+1.27%) |
Sep 19, 2013 | 41.40 | 41.72 | 41.01 | 41.11 | 0 | -0.28(-0.68%) |
Sep 18, 2013 | 41.65 | 41.67 | 41.15 | 41.39 | 0 | -0.16(-0.39%) |
Sep 17, 2013 | 41.56 | 41.64 | 41.45 | 41.55 | 0 | -0.12(-0.30%) |
Sep 16, 2013 | 42.08 | 42.11 | 41.64 | 41.67 | 0 | +0.01(+0.02%) |
Sep 13, 2013 | 41.50 | 41.86 | 41.19 | 41.67 | 0 | +0.26(+0.62%) |
Sep 12, 2013 | 41.72 | 42.07 | 41.15 | 41.41 | 0 | -0.42(-1.01%) |
Sep 11, 2013 | 41.97 | 42.05 | 41.59 | 41.83 | 0 | -0.05(-0.12%) |
Sep 10, 2013 | 42.78 | 43.02 | 41.88 | 41.89 | 6,456,654 | -0.88(-2.06%) |
Sep 09, 2013 | 42.70 | 43.07 | 42.65 | 42.77 | 0 | +0.02(+0.05%) |
Sep 06, 2013 | 42.77 | 42.96 | 42.33 | 42.74 | 0 | +0.03(+0.06%) |
Sep 05, 2013 | 43.13 | 43.20 | 42.64 | 42.72 | 0 | -0.32(-0.74%) |
Sep 04, 2013 | 42.59 | 43.16 | 42.59 | 43.04 | 4,843,611 | +0.24(+0.56%) |
Sep 03, 2013 | 43.13 | 43.39 | 42.73 | 42.80 | 0 | -0.15(-0.35%) |
Aug 30, 2013 | 42.67 | 43.35 | 42.44 | 42.95 | 0 | +0.21(+0.50%) |
Aug 29, 2013 | 42.85 | 43.30 | 42.59 | 42.73 | 0 | -0.32(-0.73%) |
Aug 28, 2013 | 43.02 | 43.41 | 42.82 | 43.05 | 4,154,247 | +0.14(+0.31%) |
Aug 27, 2013 | 43.34 | 43.34 | 42.75 | 42.91 | 2,800,359 | -0.61(-1.40%) |
Aug 26, 2013 | 43.45 | 43.78 | 43.25 | 43.52 | 0 | +0.18(+0.41%) |
Aug 23, 2013 | 43.55 | 43.55 | 43.12 | 43.34 | 0 | -0.01(-0.01%) |
Aug 22, 2013 | 42.94 | 43.42 | 42.67 | 43.35 | 1,136,574 | +0.36(+0.84%) |
Aug 21, 2013 | 42.79 | 43.19 | 42.61 | 42.99 | 0 | +0.16(+0.38%) |
Aug 20, 2013 | 42.87 | 43.53 | 42.72 | 42.83 | 0 | +0.06(+0.13%) |
Aug 19, 2013 | 42.15 | 43.00 | 41.73 | 42.77 | 5,855,616 | +0.74(+1.75%) |
Aug 16, 2013 | 42.56 | 42.71 | 41.93 | 42.04 | 0 | -0.60(-1.41%) |
Aug 15, 2013 | 42.62 | 42.78 | 42.33 | 42.64 | 2,278,197 | -0.25(-0.57%) |
Aug 14, 2013 | 42.93 | 43.10 | 42.60 | 42.88 | 0 | +0.04(+0.09%) |
Aug 13, 2013 | 43.28 | 43.39 | 42.07 | 42.84 | 3,933,378 | -0.33(-0.77%) |
Aug 12, 2013 | 43.52 | 43.77 | 43.09 | 43.18 | 2,161,485 | -0.37(-0.84%) |
Aug 09, 2013 | 43.86 | 43.97 | 43.11 | 43.54 | 2,369,439 | -0.31(-0.70%) |
Aug 08, 2013 | 43.42 | 43.88 | 43.28 | 43.85 | 2,242,242 | +0.52(+1.20%) |
Aug 07, 2013 | 43.71 | 43.75 | 42.91 | 43.33 | 3,317,643 | -0.33(-0.76%) |
Aug 06, 2013 | 43.72 | 43.86 | 43.59 | 43.66 | 2,968,047 | -0.08(-0.18%) |
Aug 05, 2013 | 43.53 | 43.78 | 43.24 | 43.74 | 2,267,802 | -0.00(-0.01%) |
Aug 02, 2013 | 43.38 | 43.80 | 43.22 | 43.74 | 4,415,643 | +0.13(+0.30%) |
Aug 01, 2013 | 43.23 | 43.98 | 43.17 | 43.61 | 5,780,709 | +0.50(+1.15%) |
Jul 31, 2013 | 42.98 | 43.60 | 42.68 | 43.11 | 0 | +0.24(+0.56%) |
Jul 30, 2013 | 43.50 | 43.75 | 42.67 | 42.87 | 0 | -0.58(-1.32%) |
Jul 29, 2013 | 44.14 | 44.56 | 42.91 | 43.44 | 0 | +0.97(+2.28%) |
Jul 26, 2013 | 41.56 | 42.65 | 41.03 | 42.48 | 0 | +0.77(+1.85%) |
Jul 25, 2013 | 42.31 | 42.66 | 41.18 | 41.70 | 0 | -0.96(-2.25%) |
Jul 24, 2013 | 43.73 | 43.97 | 42.46 | 42.66 | 0 | -1.18(-2.70%) |
Jul 23, 2013 | 44.02 | 44.33 | 43.49 | 43.85 | 0 | -0.14(-0.33%) |
Jul 22, 2013 | 44.06 | 44.43 | 43.58 | 43.99 | 7,476,426 | +0.36(+0.83%) |
Jul 19, 2013 | 40.67 | 43.69 | 39.67 | 43.63 | 42,069,600 | -3.20(-6.83%) |
Jul 18, 2013 | 46.18 | 47.27 | 46.11 | 46.83 | 6,866,163 | +0.60(+1.29%) |
Jul 17, 2013 | 47.00 | 47.22 | 45.90 | 46.23 | 5,956,695 | -0.67(-1.43%) |
Jul 16, 2013 | 47.39 | 47.53 | 46.48 | 46.90 | 0 | -0.52(-1.09%) |
Jul 15, 2013 | 47.51 | 47.60 | 46.42 | 47.42 | 8,098,596 | -0.25(-0.53%) |
Jul 12, 2013 | 47.74 | 48.06 | 47.02 | 47.67 | 0 | -0.11(-0.22%) |
Jul 11, 2013 | 47.14 | 47.83 | 46.90 | 47.78 | 0 | +0.81(+1.73%) |
Jul 10, 2013 | 46.39 | 47.60 | 46.33 | 46.96 | 10,719,261 | +0.38(+0.81%) |
Jul 09, 2013 | 47.56 | 47.76 | 45.19 | 46.59 | 0 | -8.98(-16.15%) |
Jul 08, 2013 | 55.99 | 56.18 | 55.38 | 55.56 | 3,545,541 | -0.44(-0.78%) |
Jul 05, 2013 | 56.05 | 56.29 | 55.66 | 56.00 | 0 | +0.48(+0.86%) |
Jul 03, 2013 | 55.59 | 55.98 | 55.48 | 55.52 | 0 | -0.16(-0.29%) |
Jul 02, 2013 | 55.53 | 56.36 | 55.45 | 55.69 | 0 | -0.04(-0.07%) |
Jul 01, 2013 | 56.58 | 56.58 | 55.63 | 55.73 | 0 | -0.51(-0.91%) |
Jun 28, 2013 | 55.56 | 56.55 | 55.41 | 56.24 | 2,599,200 | +0.44(+0.78%) |
Jun 27, 2013 | 56.27 | 56.40 | 55.67 | 55.80 | 0 | -0.19(-0.34%) |
Jun 26, 2013 | 55.33 | 56.73 | 55.28 | 55.99 | 0 | +0.24(+0.44%) |
Jun 25, 2013 | 56.31 | 56.49 | 55.41 | 55.74 | 1,499,571 | -0.27(-0.49%) |
Jun 24, 2013 | 55.39 | 56.52 | 55.13 | 56.02 | 0 | +0.14(+0.26%) |
Jun 21, 2013 | 55.58 | 56.12 | 55.33 | 55.88 | 2,926,530 | +0.60(+1.08%) |
Jun 20, 2013 | 56.31 | 56.58 | 55.16 | 55.28 | 0 | -1.39(-2.45%) |
Jun 19, 2013 | 56.72 | 57.34 | 56.50 | 56.67 | 0 | +0.04(+0.08%) |
Jun 18, 2013 | 55.89 | 56.76 | 55.60 | 56.62 | 4,875,480 | +1.14(+2.06%) |
Jun 17, 2013 | 55.91 | 56.10 | 55.34 | 55.48 | 0 | +0.11(+0.20%) |
Jun 14, 2013 | 56.06 | 56.19 | 55.33 | 55.37 | 0 | -0.69(-1.23%) |
Jun 13, 2013 | 54.74 | 56.15 | 54.65 | 56.06 | 1,767,420 | +1.01(+1.83%) |
Jun 12, 2013 | 55.69 | 55.95 | 54.90 | 55.05 | 1,335,672 | -0.46(-0.83%) |
Jun 11, 2013 | 56.28 | 56.38 | 55.46 | 55.51 | 1,563,039 | -1.18(-2.09%) |
Jun 10, 2013 | 56.76 | 57.14 | 56.60 | 56.69 | 0 | -0.36(-0.64%) |
Jun 07, 2013 | 56.49 | 57.05 | 56.38 | 57.05 | 0 | +0.68(+1.20%) |
Jun 06, 2013 | 55.76 | 56.43 | 55.48 | 56.38 | 0 | +0.76(+1.37%) |
Jun 05, 2013 | 55.39 | 56.15 | 55.32 | 55.62 | 0 | +0.22(+0.39%) |
Jun 04, 2013 | 55.47 | 55.66 | 55.14 | 55.40 | 0 | -0.18(-0.33%) |
Jun 03, 2013 | 55.48 | 55.62 | 55.00 | 55.58 | 2,020,311 | +0.30(+0.54%) |
May 31, 2013 | 55.91 | 55.97 | 55.28 | 55.28 | 2,434,149 | -0.79(-1.42%) |
May 30, 2013 | 55.45 | 56.38 | 55.11 | 56.08 | 0 | +0.69(+1.24%) |
May 29, 2013 | 55.33 | 55.87 | 54.84 | 55.39 | 1,544,895 | -0.35(-0.63%) |
May 28, 2013 | 56.14 | 56.44 | 55.45 | 55.74 | 2,499,363 | +0.01(+0.02%) |
May 24, 2013 | 54.67 | 56.44 | 54.52 | 55.73 | 0 | +2.56(+4.82%) |
May 23, 2013 | 51.81 | 53.55 | 51.68 | 53.16 | 4,439,817 | +0.91(+1.73%) |
May 22, 2013 | 54.02 | 54.38 | 52.07 | 52.26 | 0 | -1.73(-3.21%) |
May 21, 2013 | 53.19 | 54.36 | 53.19 | 53.99 | 0 | +0.72(+1.35%) |
May 20, 2013 | 53.60 | 54.14 | 53.16 | 53.27 | 0 | -0.51(-0.95%) |
May 17, 2013 | 53.29 | 53.87 | 53.22 | 53.78 | 0 | +0.86(+1.63%) |
May 16, 2013 | 53.57 | 53.91 | 52.69 | 52.91 | 2,600,631 | -0.91(-1.69%) |
May 15, 2013 | 54.34 | 54.37 | 53.73 | 53.82 | 0 | -0.14(-0.27%) |
May 13, 2013 | 55.25 | 55.64 | 53.89 | 53.97 | 0 | -1.54(-2.78%) |
May 10, 2013 | 54.78 | 55.63 | 54.32 | 55.51 | 0 | -0.69(-1.23%) |
May 09, 2013 | 54.47 | 56.87 | 54.44 | 56.20 | 3,562,749 | +1.83(+3.37%) |
May 08, 2013 | 54.37 | 54.53 | 53.41 | 54.37 | 0 | -0.08(-0.15%) |
May 07, 2013 | 55.73 | 55.87 | 54.38 | 54.45 | 0 | -1.28(-2.29%) |
May 06, 2013 | 55.89 | 56.06 | 55.68 | 55.73 | 0 | -0.25(-0.44%) |
May 03, 2013 | 55.27 | 56.06 | 54.65 | 55.98 | 0 | +1.33(+2.43%) |
May 02, 2013 | 54.43 | 54.98 | 54.33 | 54.65 | 0 | +0.19(+0.35%) |