Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 41.74 | 41.93 | 41.42 | 41.49 | 1,359,363 | -0.92(-2.17%) |
Jan 30, 2014 | 42.35 | 42.55 | 42.14 | 42.41 | 978,856 | +0.32(+0.75%) |
Jan 29, 2014 | 42.72 | 42.72 | 41.88 | 42.10 | 1,441,509 | -1.02(-2.36%) |
Jan 28, 2014 | 42.77 | 43.22 | 42.62 | 43.11 | 1,105,682 | +0.36(+0.85%) |
Jan 27, 2014 | 42.29 | 43.01 | 42.27 | 42.75 | 1,320,577 | +0.33(+0.78%) |
Jan 24, 2014 | 42.74 | 42.91 | 42.42 | 42.42 | 1,148,159 | -0.50(-1.16%) |
Jan 23, 2014 | 43.30 | 43.43 | 42.85 | 42.92 | 1,265,247 | -0.71(-1.63%) |
Jan 22, 2014 | 43.50 | 44.01 | 43.44 | 43.63 | 1,532,126 | +0.19(+0.44%) |
Jan 21, 2014 | 43.83 | 44.11 | 43.24 | 43.44 | 1,925,075 | -0.37(-0.85%) |
Jan 17, 2014 | 44.24 | 43.81 | 43.81 | 43.81 | 1,483,541 | -0.45(-1.02%) |
Jan 16, 2014 | 44.19 | 44.47 | 43.96 | 44.26 | 1,361,051 | -0.06(-0.14%) |
Jan 15, 2014 | 44.67 | 44.67 | 44.18 | 44.32 | 1,536,039 | -0.35(-0.78%) |
Jan 14, 2014 | 44.11 | 44.76 | 44.07 | 44.67 | 1,545,738 | +0.58(+1.31%) |
Jan 13, 2014 | 44.16 | 45.07 | 43.93 | 44.09 | 2,488,062 | -0.11(-0.25%) |
Jan 10, 2014 | 43.69 | 44.32 | 43.66 | 44.20 | 1,472,316 | +0.61(+1.41%) |
Jan 09, 2014 | 43.67 | 43.70 | 43.42 | 43.59 | 888,262 | +0.06(+0.14%) |
Jan 08, 2014 | 43.74 | 43.87 | 43.44 | 43.52 | 1,192,584 | -0.10(-0.23%) |
Jan 07, 2014 | 43.35 | 43.85 | 43.19 | 43.63 | 1,785,401 | +0.43(+1.00%) |
Jan 06, 2014 | 43.47 | 43.51 | 43.01 | 43.19 | 1,121,316 | -0.17(-0.38%) |
Jan 03, 2014 | 43.63 | 43.70 | 43.14 | 43.36 | 1,018,269 | -0.17(-0.38%) |
Jan 02, 2014 | 44.10 | 44.18 | 43.23 | 43.52 | 1,715,627 | -0.73(-1.66%) |
Dec 31, 2013 | 44.15 | 44.26 | 44.26 | 44.26 | 698,569 | +0.31(+0.70%) |
Dec 30, 2013 | 43.90 | 44.12 | 43.62 | 43.95 | 562,272 | +0.00(+0.00%) |
Dec 27, 2013 | 43.48 | 43.98 | 43.46 | 43.95 | 773,364 | +0.29(+0.67%) |
Dec 26, 2013 | 43.42 | 43.71 | 43.11 | 43.66 | 378,563 | +0.28(+0.64%) |
Dec 24, 2013 | 43.41 | 43.57 | 43.15 | 43.38 | 173,716 | +0.08(+0.18%) |
Dec 23, 2013 | 43.55 | 43.60 | 43.16 | 43.30 | 700,096 | +0.00(+0.00%) |
Dec 20, 2013 | 43.44 | 43.59 | 43.17 | 43.30 | 1,094,685 | -0.02(-0.05%) |
Dec 19, 2013 | 43.60 | 43.67 | 43.05 | 43.33 | 874,417 | -0.33(-0.76%) |
Dec 18, 2013 | 42.47 | 43.69 | 42.30 | 43.66 | 1,399,620 | +1.26(+2.97%) |
Dec 17, 2013 | 42.38 | 42.53 | 42.07 | 42.40 | 936,767 | +0.03(+0.07%) |
Dec 16, 2013 | 42.16 | 42.62 | 42.06 | 42.36 | 1,123,611 | +0.44(+1.05%) |
Dec 13, 2013 | 42.23 | 42.33 | 41.61 | 41.92 | 832,533 | -0.18(-0.43%) |
Dec 12, 2013 | 42.64 | 42.70 | 41.99 | 42.10 | 987,562 | -0.69(-1.62%) |
Dec 11, 2013 | 43.19 | 43.36 | 42.72 | 42.80 | 965,418 | -0.32(-0.73%) |
Dec 10, 2013 | 43.24 | 43.44 | 42.82 | 43.11 | 940,925 | -0.28(-0.65%) |
Dec 09, 2013 | 43.41 | 43.66 | 43.22 | 43.40 | 810,672 | +0.08(+0.18%) |
Dec 06, 2013 | 42.90 | 43.33 | 42.72 | 43.32 | 1,106,375 | +0.75(+1.76%) |
Dec 05, 2013 | 42.62 | 43.61 | 42.22 | 42.57 | 2,477,059 | -0.26(-0.61%) |
Dec 04, 2013 | 42.18 | 43.01 | 42.09 | 42.83 | 2,302,896 | +0.32(+0.76%) |
Dec 03, 2013 | 41.36 | 42.55 | 41.42 | 42.51 | 1,930,179 | +1.09(+2.63%) |
Dec 02, 2013 | 41.55 | 41.65 | 41.07 | 41.42 | 997,339 | -0.09(-0.23%) |
Nov 29, 2013 | 41.78 | 41.78 | 41.49 | 41.51 | 313,042 | -0.30(-0.72%) |
Nov 27, 2013 | 41.92 | 42.03 | 41.66 | 41.81 | 471,330 | -0.09(-0.23%) |
Nov 26, 2013 | 41.82 | 42.08 | 41.69 | 41.91 | 792,965 | +0.03(+0.08%) |
Nov 25, 2013 | 42.13 | 42.34 | 41.75 | 41.88 | 806,651 | -0.16(-0.37%) |
Nov 22, 2013 | 41.53 | 42.11 | 41.38 | 42.03 | 762,782 | +0.48(+1.15%) |
Nov 21, 2013 | 41.85 | 41.91 | 41.35 | 41.55 | 873,563 | -0.16(-0.38%) |
Nov 20, 2013 | 42.24 | 42.35 | 41.45 | 41.71 | 959,525 | -0.52(-1.24%) |
Nov 19, 2013 | 42.32 | 42.46 | 42.16 | 42.24 | 669,070 | -0.06(-0.15%) |
Nov 18, 2013 | 42.42 | 42.53 | 42.21 | 42.30 | 836,509 | -0.10(-0.24%) |
Nov 15, 2013 | 42.01 | 42.49 | 41.88 | 42.40 | 984,735 | +0.11(+0.26%) |
Nov 14, 2013 | 42.36 | 42.53 | 42.10 | 42.29 | 968,634 | +0.10(+0.24%) |
Nov 12, 2013 | 42.20 | 42.21 | 41.64 | 42.19 | 867,061 | -0.02(-0.04%) |
Nov 11, 2013 | 42.20 | 42.42 | 41.98 | 42.21 | 855,647 | +0.06(+0.15%) |
Nov 08, 2013 | 41.52 | 42.22 | 41.15 | 42.14 | 1,265,851 | +0.62(+1.49%) |
Nov 07, 2013 | 42.67 | 42.83 | 41.27 | 41.52 | 2,448,612 | -1.32(-3.09%) |
Nov 06, 2013 | 44.08 | 44.08 | 42.10 | 42.85 | 2,169,201 | +0.53(+1.26%) |
Nov 05, 2013 | 42.38 | 42.42 | 41.81 | 42.31 | 1,528,984 | -0.16(-0.37%) |
Nov 04, 2013 | 42.55 | 42.64 | 41.97 | 42.47 | 1,403,826 | +0.17(+0.41%) |
Nov 01, 2013 | 42.38 | 42.49 | 41.74 | 42.30 | 918,498 | -0.01(-0.02%) |
Oct 31, 2013 | 42.86 | 43.03 | 42.13 | 42.31 | 1,341,951 | -0.65(-1.51%) |
Oct 30, 2013 | 43.26 | 43.31 | 42.84 | 42.96 | 843,393 | -0.37(-0.85%) |
Oct 29, 2013 | 42.83 | 43.51 | 42.74 | 43.33 | 1,213,096 | +0.60(+1.39%) |
Oct 28, 2013 | 42.26 | 42.92 | 42.19 | 42.73 | 1,461,338 | +0.51(+1.21%) |
Oct 25, 2013 | 41.91 | 42.23 | 41.70 | 42.22 | 652,111 | +0.43(+1.03%) |
Oct 24, 2013 | 42.03 | 42.05 | 41.56 | 41.79 | 1,163,984 | -0.24(-0.56%) |
Oct 23, 2013 | 42.36 | 42.38 | 41.91 | 42.02 | 1,359,965 | -0.41(-0.96%) |
Oct 22, 2013 | 41.97 | 42.68 | 41.92 | 42.43 | 1,799,131 | +0.52(+1.23%) |
Oct 21, 2013 | 41.32 | 41.93 | 41.16 | 41.92 | 1,456,612 | +0.69(+1.67%) |
Oct 18, 2013 | 41.50 | 41.65 | 41.15 | 41.23 | 1,400,215 | -0.04(-0.09%) |
Oct 17, 2013 | 40.52 | 41.36 | 40.35 | 41.27 | 848,179 | +0.67(+1.64%) |
Oct 16, 2013 | 40.36 | 40.84 | 40.36 | 40.60 | 1,148,609 | +0.43(+1.07%) |
Oct 15, 2013 | 40.61 | 40.71 | 40.03 | 40.17 | 955,631 | -0.43(-1.06%) |
Oct 14, 2013 | 40.18 | 40.65 | 40.18 | 40.60 | 944,968 | +0.05(+0.12%) |
Oct 11, 2013 | 40.18 | 40.56 | 40.02 | 40.55 | 917,211 | +0.37(+0.92%) |
Oct 10, 2013 | 39.56 | 40.20 | 39.52 | 40.18 | 1,382,095 | +1.06(+2.70%) |
Oct 09, 2013 | 39.06 | 39.27 | 38.96 | 39.13 | 1,282,254 | +0.18(+0.46%) |
Oct 08, 2013 | 39.01 | 39.17 | 38.84 | 38.95 | 1,178,982 | -0.14(-0.36%) |
Oct 07, 2013 | 39.23 | 39.24 | 39.00 | 39.09 | 892,769 | -0.45(-1.15%) |
Oct 04, 2013 | 38.94 | 39.56 | 38.88 | 39.54 | 835,357 | +0.57(+1.47%) |
Oct 03, 2013 | 39.17 | 39.29 | 38.73 | 38.97 | 1,141,960 | -0.35(-0.90%) |
Oct 02, 2013 | 39.71 | 39.72 | 39.13 | 39.32 | 1,661,006 | -0.59(-1.47%) |
Oct 01, 2013 | 39.29 | 39.91 | 39.09 | 39.91 | 1,160,463 | +0.42(+1.07%) |
Sep 27, 2013 | 39.49 | 39.60 | 39.30 | 39.49 | 743,365 | -0.23(-0.57%) |
Sep 26, 2013 | 39.55 | 39.79 | 39.55 | 39.71 | 980,157 | +0.20(+0.52%) |
Sep 25, 2013 | 39.43 | 39.70 | 39.28 | 39.51 | 942,635 | +0.18(+0.46%) |
Sep 24, 2013 | 39.33 | 39.55 | 39.15 | 39.33 | 734,609 | -0.07(-0.18%) |
Sep 23, 2013 | 39.51 | 39.57 | 39.20 | 39.40 | 889,020 | -0.19(-0.47%) |
Sep 20, 2013 | 40.34 | 40.34 | 39.53 | 39.59 | 1,571,289 | -0.75(-1.86%) |
Sep 19, 2013 | 40.58 | 40.86 | 40.25 | 40.34 | 1,045,340 | -0.05(-0.14%) |
Sep 18, 2013 | 39.69 | 40.41 | 39.46 | 40.40 | 1,026,926 | +0.67(+1.70%) |
Sep 17, 2013 | 39.44 | 40.03 | 39.36 | 39.72 | 1,480,600 | +0.38(+0.96%) |
Sep 16, 2013 | 39.24 | 39.49 | 38.81 | 39.35 | 1,395,568 | +0.53(+1.37%) |
Sep 13, 2013 | 38.62 | 38.90 | 38.57 | 38.81 | 963,338 | +0.20(+0.53%) |
Sep 12, 2013 | 38.87 | 38.94 | 38.53 | 38.61 | 1,060,079 | -0.34(-0.86%) |
Sep 11, 2013 | 38.68 | 39.00 | 38.66 | 38.95 | 1,318,390 | +0.25(+0.65%) |
Sep 10, 2013 | 38.69 | 38.70 | 38.41 | 38.70 | 1,176,092 | +0.23(+0.61%) |
Sep 09, 2013 | 38.61 | 38.61 | 38.35 | 38.46 | 1,153,985 | -0.12(-0.30%) |
Sep 06, 2013 | 38.70 | 38.76 | 38.33 | 38.58 | 1,269,835 | +0.04(+0.10%) |
Sep 05, 2013 | 38.48 | 38.75 | 38.42 | 38.54 | 1,179,921 | -0.09(-0.24%) |
Sep 04, 2013 | 37.97 | 38.64 | 37.80 | 38.63 | 1,891,097 | +0.59(+1.54%) |
Sep 03, 2013 | 38.78 | 39.06 | 37.86 | 38.05 | 1,437,373 | -0.18(-0.47%) |
Aug 30, 2013 | 38.09 | 38.32 | 37.91 | 38.23 | 1,208,086 | +0.16(+0.41%) |
Aug 29, 2013 | 37.92 | 38.23 | 37.75 | 38.07 | 742,189 | +0.12(+0.31%) |
Aug 28, 2013 | 38.56 | 38.56 | 37.94 | 37.95 | 1,231,328 | -0.56(-1.46%) |
Aug 27, 2013 | 38.47 | 38.59 | 38.26 | 38.52 | 1,371,348 | -0.22(-0.56%) |
Aug 26, 2013 | 39.29 | 39.29 | 38.63 | 38.73 | 1,293,063 | -0.54(-1.39%) |
Aug 23, 2013 | 38.84 | 39.37 | 38.65 | 39.28 | 1,340,902 | +0.48(+1.24%) |
Aug 22, 2013 | 38.81 | 39.01 | 38.71 | 38.80 | 1,203,811 | -0.03(-0.08%) |
Aug 21, 2013 | 39.31 | 39.31 | 38.69 | 38.83 | 1,555,750 | -0.50(-1.27%) |
Aug 20, 2013 | 39.12 | 39.58 | 39.01 | 39.32 | 1,400,147 | +0.32(+0.82%) |
Aug 19, 2013 | 39.39 | 39.45 | 38.96 | 39.01 | 1,631,209 | -0.52(-1.32%) |
Aug 16, 2013 | 39.36 | 39.62 | 39.25 | 39.53 | 2,645,545 | +0.02(+0.06%) |
Aug 15, 2013 | 40.15 | 40.21 | 39.39 | 39.50 | 2,172,544 | -0.90(-2.22%) |
Aug 14, 2013 | 40.83 | 40.83 | 40.35 | 40.40 | 1,600,738 | -0.40(-0.99%) |
Aug 13, 2013 | 40.99 | 41.00 | 40.60 | 40.80 | 1,537,048 | -0.08(-0.19%) |
Aug 12, 2013 | 41.20 | 41.20 | 40.80 | 40.88 | 1,879,459 | -0.53(-1.28%) |
Aug 09, 2013 | 41.61 | 41.84 | 41.40 | 41.41 | 1,489,680 | -0.17(-0.41%) |
Aug 08, 2013 | 41.09 | 41.67 | 40.95 | 41.58 | 2,319,658 | +0.49(+1.19%) |
Aug 07, 2013 | 41.42 | 41.50 | 40.82 | 41.09 | 3,605,499 | -0.37(-0.88%) |
Aug 06, 2013 | 39.61 | 41.66 | 39.61 | 41.46 | 9,566,354 | +2.48(+6.35%) |
Aug 05, 2013 | 39.46 | 39.51 | 38.91 | 38.98 | 2,648,142 | -0.55(-1.40%) |
Aug 02, 2013 | 39.44 | 39.70 | 39.43 | 39.53 | 1,870,238 | -0.09(-0.24%) |
Aug 01, 2013 | 39.36 | 39.66 | 39.24 | 39.63 | 1,641,972 | +0.66(+1.70%) |
Jul 31, 2013 | 39.06 | 39.32 | 38.93 | 38.97 | 1,977,302 | +0.14(+0.36%) |
Jul 30, 2013 | 38.88 | 39.22 | 38.78 | 38.83 | 1,620,761 | +0.01(+0.02%) |
Jul 29, 2013 | 38.69 | 38.88 | 38.55 | 38.82 | 1,301,939 | +0.06(+0.16%) |
Jul 26, 2013 | 38.20 | 38.97 | 38.20 | 38.76 | 2,106,160 | -0.03(-0.08%) |
Jul 25, 2013 | 38.48 | 38.83 | 38.09 | 38.79 | 2,999,065 | -0.05(-0.12%) |
Jul 24, 2013 | 39.44 | 39.50 | 38.36 | 38.83 | 3,395,685 | -0.58(-1.46%) |
Jul 23, 2013 | 39.69 | 39.71 | 39.23 | 39.41 | 2,514,640 | -0.25(-0.63%) |
Jul 22, 2013 | 39.95 | 40.00 | 39.56 | 39.66 | 2,023,399 | -0.34(-0.86%) |
Jul 19, 2013 | 39.70 | 40.03 | 39.54 | 40.00 | 2,899,800 | +0.30(+0.76%) |
Jul 18, 2013 | 39.50 | 39.98 | 39.46 | 39.70 | 2,543,843 | +0.12(+0.30%) |
Jul 17, 2013 | 39.87 | 40.03 | 39.53 | 39.58 | 1,326,632 | -0.18(-0.45%) |
Jul 16, 2013 | 40.09 | 40.09 | 39.50 | 39.76 | 1,255,151 | -0.49(-1.22%) |
Jul 15, 2013 | 39.96 | 40.31 | 39.85 | 40.25 | 1,254,153 | +0.32(+0.80%) |
Jul 12, 2013 | 40.29 | 40.29 | 39.73 | 39.93 | 1,815,394 | -0.47(-1.16%) |
Jul 11, 2013 | 39.62 | 40.43 | 39.53 | 40.40 | 2,245,756 | +1.22(+3.12%) |
Jul 10, 2013 | 39.18 | 39.38 | 38.73 | 39.18 | 2,064,539 | +0.00(+0.00%) |
Jul 09, 2013 | 37.74 | 39.20 | 37.53 | 39.18 | 3,001,331 | +1.65(+4.40%) |
Jul 08, 2013 | 37.26 | 37.73 | 37.20 | 37.53 | 1,699,148 | +0.44(+1.18%) |
Jul 05, 2013 | 37.20 | 37.30 | 36.72 | 37.09 | 704,976 | +0.09(+0.23%) |
Jul 03, 2013 | 37.11 | 37.18 | 36.71 | 37.00 | 1,138,785 | -0.41(-1.10%) |
Jul 02, 2013 | 37.42 | 37.61 | 37.10 | 37.42 | 1,572,575 | -0.07(-0.19%) |
Jul 01, 2013 | 37.50 | 37.73 | 37.37 | 37.49 | 1,231,662 | +0.23(+0.63%) |
Jun 28, 2013 | 37.73 | 37.87 | 37.22 | 37.25 | 2,033,876 | -0.54(-1.44%) |
Jun 27, 2013 | 37.98 | 38.26 | 37.74 | 37.80 | 1,358,006 | +0.07(+0.19%) |
Jun 26, 2013 | 37.78 | 37.92 | 37.43 | 37.73 | 1,371,370 | +0.28(+0.75%) |
Jun 25, 2013 | 37.65 | 37.65 | 37.00 | 37.45 | 1,166,036 | +0.16(+0.44%) |
Jun 24, 2013 | 36.70 | 37.62 | 36.59 | 37.29 | 1,860,682 | +0.09(+0.23%) |
Jun 21, 2013 | 37.44 | 37.62 | 36.58 | 37.20 | 2,963,042 | +0.13(+0.36%) |
Jun 20, 2013 | 37.92 | 38.04 | 36.99 | 37.07 | 2,735,192 | -1.18(-3.09%) |
Jun 19, 2013 | 38.84 | 39.38 | 38.25 | 38.25 | 2,643,743 | -0.54(-1.40%) |
Jun 18, 2013 | 38.90 | 39.00 | 38.73 | 38.80 | 1,457,493 | -0.12(-0.30%) |
Jun 17, 2013 | 38.78 | 39.43 | 38.55 | 38.91 | 1,809,833 | +0.31(+0.81%) |
Jun 14, 2013 | 38.80 | 39.01 | 38.49 | 38.60 | 1,469,032 | -0.19(-0.50%) |
Jun 13, 2013 | 38.58 | 38.87 | 38.28 | 38.80 | 1,884,185 | +0.19(+0.48%) |
Jun 12, 2013 | 39.61 | 39.75 | 38.61 | 38.61 | 1,384,353 | -0.76(-1.94%) |
Jun 11, 2013 | 39.26 | 39.71 | 39.01 | 39.37 | 1,308,621 | -0.47(-1.17%) |
Jun 10, 2013 | 39.47 | 39.85 | 39.22 | 39.84 | 1,544,608 | +0.40(+1.03%) |
Jun 07, 2013 | 38.82 | 39.48 | 38.61 | 39.43 | 1,352,572 | +0.88(+2.28%) |
Jun 06, 2013 | 38.83 | 38.96 | 38.13 | 38.55 | 1,612,832 | -0.23(-0.58%) |
Jun 05, 2013 | 39.09 | 39.37 | 38.75 | 38.78 | 1,617,201 | -0.44(-1.11%) |
Jun 04, 2013 | 38.68 | 39.30 | 38.61 | 39.22 | 1,659,194 | +0.61(+1.59%) |
Jun 03, 2013 | 38.67 | 39.07 | 38.15 | 38.60 | 2,224,997 | +0.14(+0.36%) |
May 31, 2013 | 39.60 | 39.60 | 38.45 | 38.46 | 2,140,490 | -1.28(-3.21%) |
May 30, 2013 | 39.71 | 40.00 | 39.69 | 39.74 | 1,126,253 | +0.02(+0.04%) |
May 29, 2013 | 39.80 | 40.11 | 39.69 | 39.72 | 1,780,168 | -0.41(-1.03%) |
May 28, 2013 | 40.23 | 40.51 | 39.72 | 40.13 | 1,769,597 | +0.25(+0.62%) |
May 24, 2013 | 39.63 | 40.10 | 39.47 | 39.89 | 1,167,193 | +0.22(+0.55%) |
May 23, 2013 | 39.72 | 39.98 | 39.42 | 39.67 | 1,780,913 | -0.32(-0.79%) |
May 22, 2013 | 40.60 | 40.88 | 39.95 | 39.99 | 2,121,910 | -0.68(-1.67%) |
May 21, 2013 | 40.90 | 40.92 | 40.35 | 40.67 | 1,358,099 | -0.26(-0.62%) |
May 20, 2013 | 41.08 | 41.09 | 40.70 | 40.92 | 1,302,181 | -0.32(-0.79%) |
May 17, 2013 | 40.87 | 41.27 | 40.60 | 41.25 | 1,958,602 | +0.45(+1.10%) |
May 16, 2013 | 40.16 | 41.08 | 40.03 | 40.80 | 3,432,142 | +1.30(+3.29%) |
May 15, 2013 | 39.42 | 39.56 | 39.16 | 39.50 | 1,491,091 | +0.60(+1.53%) |
May 13, 2013 | 38.74 | 38.91 | 38.49 | 38.90 | 1,304,937 | +0.16(+0.42%) |
May 10, 2013 | 38.41 | 38.75 | 38.30 | 38.74 | 949,677 | +0.46(+1.19%) |
May 09, 2013 | 38.30 | 38.56 | 38.01 | 38.29 | 2,337,438 | -0.16(-0.42%) |
May 08, 2013 | 39.18 | 39.22 | 38.39 | 38.45 | 1,883,069 | -0.79(-2.01%) |
May 07, 2013 | 38.68 | 39.30 | 37.79 | 39.24 | 3,279,829 | -0.19(-0.49%) |
May 06, 2013 | 39.61 | 39.61 | 38.97 | 39.43 | 1,248,405 | -0.26(-0.66%) |
May 03, 2013 | 39.26 | 39.78 | 39.00 | 39.69 | 1,018,415 | +0.69(+1.77%) |
May 02, 2013 | 39.42 | 39.57 | 38.95 | 39.00 | 1,542,358 | -0.43(-1.08%) |
May 01, 2013 | 39.89 | 40.10 | 39.41 | 39.43 | 962,967 | -0.49(-1.22%) |
Apr 30, 2013 | 39.68 | 39.93 | 39.14 | 39.92 | 1,397,109 | +0.07(+0.17%) |
Apr 29, 2013 | 39.63 | 40.00 | 39.59 | 39.85 | 1,216,683 | +0.39(+0.98%) |
Apr 26, 2013 | 39.62 | 39.69 | 39.32 | 39.46 | 1,055,363 | -0.23(-0.58%) |
Apr 25, 2013 | 40.15 | 40.28 | 39.64 | 39.69 | 1,537,282 | -0.25(-0.62%) |
Apr 24, 2013 | 40.87 | 41.08 | 39.90 | 39.94 | 2,276,647 | -1.08(-2.62%) |
Apr 23, 2013 | 40.48 | 41.05 | 40.32 | 41.02 | 1,904,496 | +0.73(+1.80%) |
Apr 22, 2013 | 40.63 | 40.78 | 40.11 | 40.29 | 1,521,541 | -0.44(-1.08%) |
Apr 19, 2013 | 38.62 | 40.75 | 38.62 | 40.73 | 3,265,975 | +2.28(+5.94%) |
Apr 18, 2013 | 38.90 | 39.13 | 38.37 | 38.45 | 1,377,400 | -0.36(-0.94%) |
Apr 17, 2013 | 39.21 | 39.40 | 38.71 | 38.81 | 1,258,060 | -0.56(-1.43%) |
Apr 16, 2013 | 39.44 | 39.62 | 39.13 | 39.38 | 1,582,430 | +0.23(+0.59%) |
Apr 15, 2013 | 39.97 | 40.17 | 39.14 | 39.14 | 1,755,002 | -1.01(-2.52%) |
Apr 12, 2013 | 39.59 | 40.16 | 39.41 | 40.16 | 1,066,741 | +0.35(+0.87%) |
Apr 11, 2013 | 39.39 | 39.91 | 39.39 | 39.81 | 1,096,903 | +0.36(+0.90%) |
Apr 10, 2013 | 38.70 | 39.55 | 38.70 | 39.45 | 1,266,413 | +0.80(+2.06%) |
Apr 09, 2013 | 38.93 | 38.93 | 38.47 | 38.66 | 1,201,078 | -0.27(-0.70%) |
Apr 08, 2013 | 38.66 | 38.97 | 38.65 | 38.93 | 1,862,046 | +0.12(+0.32%) |
Apr 05, 2013 | 39.00 | 39.17 | 38.67 | 38.80 | 1,732,920 | -0.67(-1.69%) |
Apr 04, 2013 | 39.31 | 39.83 | 39.30 | 39.47 | 1,444,021 | +0.00(+0.00%) |
Apr 03, 2013 | 40.54 | 40.55 | 39.43 | 39.47 | 2,999,442 | -0.97(-2.41%) |
Apr 02, 2013 | 40.29 | 40.95 | 39.85 | 40.44 | 4,266,470 | +0.29(+0.73%) |
Apr 01, 2013 | 38.56 | 40.15 | 38.50 | 40.15 | 4,187,612 | +2.30(+6.07%) |
Mar 28, 2013 | 37.46 | 37.89 | 37.44 | 37.85 | 1,163,837 | +0.34(+0.91%) |
Mar 27, 2013 | 37.85 | 37.88 | 37.49 | 37.51 | 993,408 | -0.60(-1.58%) |
Mar 26, 2013 | 37.60 | 38.13 | 37.52 | 38.12 | 1,180,886 | +0.53(+1.40%) |
Mar 25, 2013 | 37.90 | 38.02 | 37.47 | 37.59 | 1,094,340 | -0.29(-0.76%) |
Mar 22, 2013 | 37.75 | 37.94 | 37.52 | 37.88 | 962,987 | +0.31(+0.82%) |
Mar 21, 2013 | 37.71 | 37.78 | 37.48 | 37.57 | 1,117,866 | -0.27(-0.72%) |
Mar 20, 2013 | 37.12 | 37.94 | 37.04 | 37.84 | 2,011,447 | +0.84(+2.26%) |
Mar 19, 2013 | 37.19 | 37.46 | 36.85 | 37.00 | 1,191,860 | -0.13(-0.35%) |
Mar 18, 2013 | 37.06 | 37.30 | 36.92 | 37.13 | 1,128,511 | -0.36(-0.95%) |
Mar 15, 2013 | 37.31 | 37.58 | 37.21 | 37.49 | 1,610,774 | +0.07(+0.19%) |
Mar 14, 2013 | 37.78 | 37.78 | 37.33 | 37.42 | 1,313,320 | -0.33(-0.88%) |
Mar 13, 2013 | 37.28 | 37.85 | 37.17 | 37.75 | 1,479,302 | +0.55(+1.48%) |
Mar 12, 2013 | 37.55 | 37.55 | 36.98 | 37.20 | 1,929,747 | -0.36(-0.97%) |
Mar 11, 2013 | 36.65 | 37.70 | 36.48 | 37.57 | 2,503,835 | +0.92(+2.51%) |
Mar 08, 2013 | 36.17 | 36.66 | 36.02 | 36.65 | 1,335,614 | +0.61(+1.70%) |
Mar 07, 2013 | 36.11 | 36.33 | 35.95 | 36.03 | 1,038,384 | +0.00(+0.00%) |
Mar 06, 2013 | 36.35 | 36.36 | 35.98 | 36.03 | 1,363,841 | -0.30(-0.83%) |
Mar 05, 2013 | 35.04 | 36.36 | 35.02 | 36.34 | 2,858,783 | +1.35(+3.87%) |
Mar 04, 2013 | 34.97 | 35.08 | 34.82 | 34.98 | 1,640,731 | -0.02(-0.04%) |
Mar 01, 2013 | 34.11 | 35.01 | 34.11 | 35.00 | 2,555,861 | +0.80(+2.33%) |
Feb 28, 2013 | 34.46 | 34.53 | 34.09 | 34.20 | 3,599,939 | -0.20(-0.58%) |
Feb 27, 2013 | 34.50 | 34.66 | 34.04 | 34.40 | 2,188,837 | -0.16(-0.47%) |
Feb 26, 2013 | 35.42 | 35.72 | 34.49 | 34.56 | 3,131,218 | -0.83(-2.34%) |
Feb 25, 2013 | 35.70 | 36.17 | 35.39 | 35.39 | 2,741,224 | -0.31(-0.86%) |
Feb 22, 2013 | 34.27 | 35.72 | 34.13 | 35.70 | 3,498,980 | +1.53(+4.47%) |
Feb 21, 2013 | 34.19 | 34.34 | 33.86 | 34.17 | 1,927,018 | -0.08(-0.25%) |
Feb 20, 2013 | 34.62 | 34.76 | 34.23 | 34.26 | 1,954,220 | -0.38(-1.11%) |
Feb 19, 2013 | 33.58 | 34.77 | 33.58 | 34.64 | 2,858,112 | +1.21(+3.61%) |
Feb 15, 2013 | 33.86 | 33.97 | 33.32 | 33.43 | 2,420,984 | -0.34(-1.00%) |
Feb 14, 2013 | 34.33 | 34.83 | 33.73 | 33.77 | 2,619,390 | -0.50(-1.46%) |
Feb 13, 2013 | 34.02 | 34.27 | 33.99 | 34.27 | 1,439,481 | +0.31(+0.90%) |
Feb 12, 2013 | 33.85 | 34.06 | 33.72 | 33.96 | 1,519,464 | +0.13(+0.39%) |
Feb 11, 2013 | 34.04 | 34.14 | 33.80 | 33.83 | 1,021,919 | -0.28(-0.81%) |
Feb 08, 2013 | 34.02 | 34.18 | 33.97 | 34.11 | 1,094,547 | +0.08(+0.23%) |
Feb 07, 2013 | 33.86 | 34.08 | 33.86 | 34.03 | 943,954 | +0.15(+0.45%) |
Feb 06, 2013 | 34.12 | 34.12 | 33.81 | 33.88 | 1,615,328 | -0.02(-0.07%) |
Feb 04, 2013 | 34.59 | 34.62 | 33.88 | 33.90 | 1,836,636 | -0.94(-2.71%) |