Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.87 | 49.11 | 48.26 | 48.36 | 3,273,457 | -1.18(-2.37%) |
Jan 30, 2014 | 51.98 | 52.28 | 48.76 | 49.53 | 3,600,003 | -0.67(-1.33%) |
Jan 29, 2014 | 50.25 | 50.99 | 49.96 | 50.20 | 2,732,815 | -0.68(-1.34%) |
Jan 28, 2014 | 50.50 | 51.13 | 50.33 | 50.88 | 1,303,961 | +0.54(+1.07%) |
Jan 27, 2014 | 50.38 | 50.97 | 49.60 | 50.34 | 2,088,507 | +0.16(+0.31%) |
Jan 24, 2014 | 51.18 | 51.47 | 50.07 | 50.18 | 1,899,519 | -1.47(-2.84%) |
Jan 23, 2014 | 52.21 | 52.21 | 51.50 | 51.65 | 2,114,852 | -0.77(-1.47%) |
Jan 22, 2014 | 52.86 | 53.02 | 52.11 | 52.42 | 2,308,926 | -0.50(-0.95%) |
Jan 21, 2014 | 53.19 | 53.63 | 52.77 | 52.92 | 1,320,006 | -0.05(-0.10%) |
Jan 17, 2014 | 53.44 | 52.97 | 52.97 | 52.97 | 1,262,325 | -0.41(-0.76%) |
Jan 16, 2014 | 53.77 | 53.88 | 53.30 | 53.38 | 1,083,660 | -0.43(-0.80%) |
Jan 15, 2014 | 53.30 | 53.88 | 53.25 | 53.81 | 1,295,280 | +0.51(+0.96%) |
Jan 14, 2014 | 52.91 | 53.34 | 52.78 | 53.30 | 2,512,973 | +0.63(+1.21%) |
Jan 13, 2014 | 54.14 | 54.14 | 52.53 | 52.67 | 1,975,940 | -1.90(-3.49%) |
Jan 10, 2014 | 54.38 | 54.58 | 54.17 | 54.57 | 780,547 | +0.34(+0.62%) |
Jan 09, 2014 | 54.75 | 54.90 | 53.94 | 54.24 | 1,075,335 | -0.52(-0.94%) |
Jan 08, 2014 | 54.10 | 54.76 | 54.06 | 54.75 | 970,505 | +0.65(+1.20%) |
Jan 07, 2014 | 53.91 | 54.27 | 53.85 | 54.10 | 615,022 | +0.31(+0.57%) |
Jan 06, 2014 | 54.31 | 54.67 | 53.66 | 53.80 | 830,000 | -0.22(-0.41%) |
Jan 03, 2014 | 53.80 | 54.28 | 53.69 | 54.02 | 837,379 | +0.27(+0.51%) |
Jan 02, 2014 | 54.24 | 54.28 | 53.63 | 53.74 | 1,303,615 | -0.53(-0.98%) |
Dec 31, 2013 | 54.22 | 54.28 | 54.28 | 54.28 | 575,350 | +0.20(+0.36%) |
Dec 30, 2013 | 54.06 | 54.27 | 53.84 | 54.08 | 676,591 | -0.05(-0.09%) |
Dec 27, 2013 | 54.33 | 54.57 | 53.91 | 54.13 | 588,484 | -0.16(-0.30%) |
Dec 26, 2013 | 54.45 | 54.67 | 54.18 | 54.29 | 584,607 | +0.03(+0.06%) |
Dec 24, 2013 | 53.84 | 54.32 | 53.71 | 54.26 | 460,313 | +0.38(+0.71%) |
Dec 23, 2013 | 53.62 | 54.06 | 53.42 | 53.88 | 1,175,556 | +0.53(+1.00%) |
Dec 20, 2013 | 53.68 | 53.73 | 52.70 | 53.34 | 3,364,224 | -0.12(-0.22%) |
Dec 19, 2013 | 53.03 | 53.74 | 52.86 | 53.46 | 1,187,190 | +0.40(+0.75%) |
Dec 18, 2013 | 52.50 | 53.12 | 52.14 | 53.06 | 2,454,301 | +0.43(+0.82%) |
Dec 17, 2013 | 52.92 | 53.05 | 52.35 | 52.63 | 1,385,072 | -0.45(-0.84%) |
Dec 16, 2013 | 53.35 | 53.46 | 52.89 | 53.08 | 1,340,851 | +0.16(+0.30%) |
Dec 13, 2013 | 53.34 | 53.63 | 52.76 | 52.92 | 1,338,949 | -0.40(-0.75%) |
Dec 12, 2013 | 53.18 | 53.43 | 52.72 | 53.32 | 1,176,292 | +0.02(+0.03%) |
Dec 11, 2013 | 54.10 | 54.36 | 53.19 | 53.30 | 1,099,526 | -0.90(-1.66%) |
Dec 10, 2013 | 53.79 | 54.43 | 53.63 | 54.20 | 1,062,100 | +0.32(+0.59%) |
Dec 09, 2013 | 53.53 | 53.97 | 53.44 | 53.88 | 1,606,550 | +0.33(+0.61%) |
Dec 06, 2013 | 53.24 | 53.58 | 53.15 | 53.55 | 1,422,175 | +0.72(+1.36%) |
Dec 05, 2013 | 52.12 | 53.01 | 51.78 | 52.83 | 1,498,670 | +0.88(+1.70%) |
Dec 04, 2013 | 51.53 | 52.11 | 51.26 | 51.95 | 1,280,482 | +0.20(+0.38%) |
Dec 03, 2013 | 51.84 | 52.38 | 51.38 | 51.76 | 1,693,414 | -0.25(-0.48%) |
Dec 02, 2013 | 52.30 | 52.56 | 51.92 | 52.01 | 824,877 | -0.37(-0.70%) |
Nov 29, 2013 | 52.79 | 52.85 | 52.33 | 52.37 | 435,152 | -0.30(-0.56%) |
Nov 27, 2013 | 52.72 | 52.77 | 52.46 | 52.67 | 458,920 | +0.07(+0.13%) |
Nov 26, 2013 | 52.62 | 52.89 | 52.51 | 52.60 | 1,090,995 | -0.10(-0.19%) |
Nov 25, 2013 | 52.76 | 52.94 | 52.43 | 52.70 | 910,926 | +0.17(+0.33%) |
Nov 22, 2013 | 52.55 | 52.69 | 52.07 | 52.53 | 1,334,716 | -0.05(-0.10%) |
Nov 21, 2013 | 52.34 | 52.75 | 52.24 | 52.58 | 1,588,873 | +0.55(+1.05%) |
Nov 20, 2013 | 52.01 | 52.89 | 51.98 | 52.04 | 2,283,691 | +0.04(+0.08%) |
Nov 19, 2013 | 51.95 | 52.19 | 51.79 | 52.00 | 1,482,623 | +0.03(+0.06%) |
Nov 18, 2013 | 52.15 | 52.28 | 51.63 | 51.97 | 1,787,924 | -0.17(-0.33%) |
Nov 15, 2013 | 51.51 | 52.25 | 51.44 | 52.14 | 1,564,250 | +0.63(+1.21%) |
Nov 14, 2013 | 51.13 | 51.65 | 50.88 | 51.51 | 2,183,169 | +0.42(+0.83%) |
Nov 13, 2013 | 50.40 | 51.29 | 50.29 | 51.09 | 2,313,525 | +1.08(+2.16%) |
Nov 12, 2013 | 50.09 | 50.40 | 49.78 | 50.01 | 1,278,908 | -0.27(-0.54%) |
Nov 11, 2013 | 50.19 | 50.56 | 50.06 | 50.29 | 609,721 | +0.07(+0.14%) |
Nov 08, 2013 | 49.75 | 50.22 | 49.33 | 50.22 | 1,193,812 | +0.56(+1.13%) |
Nov 07, 2013 | 50.29 | 50.48 | 49.54 | 49.65 | 1,466,913 | -0.61(-1.21%) |
Nov 06, 2013 | 50.44 | 50.64 | 49.90 | 50.26 | 1,074,367 | -0.12(-0.23%) |
Nov 05, 2013 | 50.74 | 50.74 | 50.29 | 50.38 | 1,637,418 | -0.41(-0.82%) |
Nov 04, 2013 | 50.62 | 50.95 | 50.51 | 50.79 | 1,003,149 | +0.19(+0.37%) |
Nov 01, 2013 | 50.26 | 50.76 | 49.96 | 50.61 | 1,361,988 | +0.56(+1.12%) |
Oct 31, 2013 | 50.16 | 50.65 | 49.94 | 50.04 | 1,176,494 | -0.12(-0.23%) |
Oct 30, 2013 | 50.54 | 50.68 | 49.90 | 50.16 | 1,244,640 | -0.52(-1.02%) |
Oct 29, 2013 | 50.45 | 50.72 | 50.24 | 50.68 | 1,178,664 | +0.24(+0.48%) |
Oct 28, 2013 | 50.67 | 50.92 | 50.04 | 50.44 | 1,385,723 | -0.34(-0.68%) |
Oct 25, 2013 | 50.72 | 51.12 | 50.39 | 50.78 | 1,292,695 | +0.06(+0.12%) |
Oct 24, 2013 | 50.24 | 50.88 | 49.99 | 50.72 | 1,566,635 | +0.70(+1.41%) |
Oct 23, 2013 | 50.11 | 50.23 | 49.62 | 50.01 | 1,642,819 | -0.55(-1.10%) |
Oct 22, 2013 | 51.63 | 51.96 | 49.83 | 50.57 | 3,120,626 | -0.67(-1.31%) |
Oct 21, 2013 | 51.58 | 51.61 | 50.86 | 51.24 | 2,458,328 | -0.14(-0.27%) |
Oct 18, 2013 | 51.56 | 51.73 | 51.24 | 51.38 | 1,858,640 | +0.21(+0.41%) |
Oct 17, 2013 | 51.38 | 51.51 | 50.76 | 51.17 | 2,416,355 | -0.81(-1.56%) |
Oct 16, 2013 | 51.33 | 52.04 | 51.04 | 51.98 | 1,211,608 | +1.01(+1.98%) |
Oct 15, 2013 | 51.30 | 51.35 | 50.68 | 50.97 | 1,372,949 | -0.36(-0.70%) |
Oct 14, 2013 | 50.87 | 51.49 | 50.61 | 51.33 | 1,132,632 | -0.05(-0.09%) |
Oct 11, 2013 | 50.38 | 51.39 | 50.32 | 51.38 | 1,206,803 | +0.83(+1.64%) |
Oct 10, 2013 | 50.74 | 50.88 | 50.36 | 50.55 | 1,501,305 | +0.59(+1.19%) |
Oct 09, 2013 | 49.36 | 50.09 | 49.08 | 49.96 | 1,733,014 | +0.77(+1.57%) |
Oct 08, 2013 | 50.06 | 50.25 | 49.04 | 49.19 | 1,550,208 | -0.84(-1.67%) |
Oct 07, 2013 | 50.44 | 50.60 | 50.01 | 50.02 | 1,488,027 | -1.01(-1.98%) |
Oct 04, 2013 | 50.59 | 51.40 | 50.54 | 51.03 | 1,284,867 | +0.65(+1.29%) |
Oct 03, 2013 | 50.84 | 51.43 | 50.13 | 50.38 | 1,446,721 | -0.70(-1.36%) |
Oct 02, 2013 | 50.81 | 51.08 | 50.26 | 51.08 | 1,181,056 | -0.07(-0.14%) |
Oct 01, 2013 | 50.41 | 51.47 | 50.33 | 51.15 | 2,315,397 | +0.95(+1.88%) |
Sep 30, 2013 | 49.96 | 50.56 | 49.52 | 50.20 | 1,382,634 | -0.32(-0.63%) |
Sep 27, 2013 | 50.21 | 50.77 | 50.11 | 50.52 | 1,252,616 | +0.02(+0.03%) |
Sep 26, 2013 | 50.15 | 50.54 | 50.03 | 50.51 | 855,182 | +0.50(+1.00%) |
Sep 25, 2013 | 50.43 | 50.45 | 49.76 | 50.01 | 1,270,653 | -0.28(-0.56%) |
Sep 24, 2013 | 50.13 | 50.66 | 49.85 | 50.29 | 950,445 | +0.27(+0.53%) |
Sep 23, 2013 | 50.09 | 50.33 | 49.53 | 50.02 | 1,049,246 | -0.20(-0.40%) |
Sep 20, 2013 | 50.44 | 50.79 | 50.17 | 50.22 | 1,764,149 | -0.18(-0.36%) |
Sep 19, 2013 | 50.91 | 50.91 | 50.13 | 50.40 | 1,034,398 | -0.23(-0.45%) |
Sep 18, 2013 | 50.28 | 50.87 | 49.65 | 50.63 | 1,126,614 | +0.35(+0.70%) |
Sep 17, 2013 | 49.69 | 50.29 | 49.63 | 50.28 | 1,007,299 | +0.75(+1.51%) |
Sep 16, 2013 | 50.32 | 49.90 | 49.43 | 49.53 | 940,499 | +0.06(+0.13%) |
Sep 13, 2013 | 49.15 | 49.52 | 49.06 | 49.47 | 1,142,902 | +0.38(+0.78%) |
Sep 12, 2013 | 49.39 | 49.46 | 49.00 | 49.08 | 893,407 | -0.26(-0.52%) |
Sep 11, 2013 | 49.64 | 49.64 | 49.08 | 49.34 | 1,115,434 | -0.13(-0.27%) |
Sep 10, 2013 | 49.01 | 49.64 | 48.98 | 49.47 | 1,609,849 | +0.64(+1.31%) |
Sep 09, 2013 | 48.55 | 49.20 | 48.55 | 48.83 | 1,749,206 | +0.57(+1.18%) |
Sep 06, 2013 | 48.55 | 48.83 | 47.55 | 48.27 | 1,564,743 | -0.24(-0.50%) |
Sep 05, 2013 | 48.41 | 48.73 | 48.22 | 48.51 | 1,242,129 | +0.10(+0.21%) |
Sep 04, 2013 | 47.52 | 48.87 | 47.14 | 48.41 | 2,542,130 | +0.84(+1.77%) |
Sep 03, 2013 | 47.25 | 47.74 | 47.25 | 47.56 | 2,126,079 | +0.85(+1.82%) |
Aug 30, 2013 | 46.71 | 46.98 | 46.55 | 46.72 | 1,797,419 | -0.02(-0.03%) |
Aug 29, 2013 | 46.04 | 46.92 | 45.95 | 46.73 | 1,557,888 | +0.62(+1.35%) |
Aug 28, 2013 | 45.80 | 46.24 | 45.60 | 46.11 | 1,349,005 | +0.27(+0.59%) |
Aug 27, 2013 | 45.94 | 46.19 | 45.70 | 45.84 | 1,763,528 | -0.66(-1.42%) |
Aug 26, 2013 | 46.62 | 46.98 | 46.36 | 46.50 | 1,752,948 | -0.11(-0.23%) |
Aug 23, 2013 | 46.21 | 46.69 | 45.91 | 46.61 | 1,629,473 | +0.67(+1.46%) |
Aug 22, 2013 | 45.34 | 46.08 | 45.34 | 45.94 | 885,987 | +0.63(+1.39%) |
Aug 21, 2013 | 45.41 | 45.78 | 45.28 | 45.31 | 1,165,594 | -0.35(-0.77%) |
Aug 20, 2013 | 45.19 | 46.15 | 45.15 | 45.66 | 1,842,656 | +0.44(+0.98%) |
Aug 19, 2013 | 45.62 | 45.94 | 45.18 | 45.21 | 1,648,085 | -0.30(-0.67%) |
Aug 16, 2013 | 44.70 | 45.65 | 44.63 | 45.52 | 2,055,546 | +0.73(+1.63%) |
Aug 15, 2013 | 45.26 | 45.42 | 44.66 | 44.78 | 1,640,651 | -1.04(-2.26%) |
Aug 14, 2013 | 45.71 | 46.12 | 45.71 | 45.82 | 1,254,835 | -0.02(-0.05%) |
Aug 13, 2013 | 45.20 | 45.93 | 45.20 | 45.84 | 1,786,575 | +0.69(+1.52%) |
Aug 12, 2013 | 45.54 | 45.79 | 44.96 | 45.16 | 1,226,540 | -0.62(-1.34%) |
Aug 09, 2013 | 45.95 | 46.12 | 45.41 | 45.77 | 1,114,966 | -0.33(-0.71%) |
Aug 08, 2013 | 45.70 | 46.32 | 45.56 | 46.10 | 1,682,418 | +0.76(+1.67%) |
Aug 07, 2013 | 45.59 | 45.65 | 45.17 | 45.34 | 1,289,908 | -0.38(-0.83%) |
Aug 06, 2013 | 45.85 | 46.20 | 45.58 | 45.73 | 1,695,385 | -0.14(-0.31%) |
Aug 05, 2013 | 45.59 | 46.31 | 45.52 | 45.87 | 1,238,475 | +0.23(+0.49%) |
Aug 02, 2013 | 45.37 | 45.83 | 45.27 | 45.64 | 1,769,654 | +0.12(+0.27%) |
Aug 01, 2013 | 44.65 | 45.73 | 44.64 | 45.52 | 2,214,459 | +1.30(+2.94%) |
Jul 31, 2013 | 44.71 | 44.92 | 44.15 | 44.22 | 1,726,044 | -0.33(-0.75%) |
Jul 30, 2013 | 44.22 | 44.73 | 44.02 | 44.55 | 1,687,702 | +0.61(+1.38%) |
Jul 29, 2013 | 42.99 | 44.48 | 42.84 | 43.94 | 1,928,970 | +0.82(+1.90%) |
Jul 26, 2013 | 43.14 | 43.44 | 42.70 | 43.13 | 1,905,057 | -0.29(-0.66%) |
Jul 25, 2013 | 44.76 | 46.36 | 43.28 | 43.41 | 4,087,503 | -0.09(-0.21%) |
Jul 24, 2013 | 43.70 | 43.93 | 43.15 | 43.51 | 1,934,499 | -0.08(-0.18%) |
Jul 23, 2013 | 43.47 | 43.96 | 43.47 | 43.58 | 1,358,498 | +0.26(+0.59%) |
Jul 22, 2013 | 43.57 | 43.82 | 43.22 | 43.33 | 967,256 | -0.19(-0.43%) |
Jul 19, 2013 | 43.81 | 43.90 | 43.17 | 43.51 | 1,140,056 | -0.30(-0.68%) |
Jul 18, 2013 | 43.37 | 43.96 | 43.27 | 43.81 | 1,065,258 | +0.57(+1.31%) |
Jul 17, 2013 | 43.06 | 43.65 | 43.04 | 43.24 | 1,138,315 | +0.35(+0.82%) |
Jul 16, 2013 | 43.08 | 43.23 | 42.65 | 42.89 | 1,269,684 | -0.29(-0.67%) |
Jul 15, 2013 | 42.85 | 43.45 | 42.75 | 43.18 | 2,121,653 | -0.41(-0.93%) |
Jul 12, 2013 | 42.76 | 43.64 | 42.66 | 43.58 | 1,803,414 | +0.67(+1.56%) |
Jul 11, 2013 | 42.52 | 42.98 | 42.50 | 42.91 | 1,618,337 | +0.86(+2.06%) |
Jul 10, 2013 | 42.22 | 42.33 | 41.55 | 42.05 | 2,403,228 | -0.16(-0.39%) |
Jul 09, 2013 | 43.27 | 43.34 | 42.18 | 42.21 | 2,502,307 | -0.76(-1.76%) |
Jul 08, 2013 | 43.44 | 43.47 | 42.84 | 42.97 | 1,025,663 | -0.06(-0.14%) |
Jul 05, 2013 | 42.99 | 43.28 | 42.80 | 43.03 | 889,487 | +0.45(+1.06%) |
Jul 03, 2013 | 42.50 | 42.88 | 42.30 | 42.58 | 537,574 | -0.16(-0.36%) |
Jul 02, 2013 | 43.35 | 43.72 | 42.59 | 42.74 | 2,280,501 | -0.52(-1.21%) |
Jul 01, 2013 | 42.90 | 43.72 | 42.90 | 43.26 | 2,366,189 | +0.56(+1.31%) |
Jun 28, 2013 | 41.75 | 43.23 | 41.72 | 42.70 | 5,141,970 | +0.97(+2.31%) |
Jun 27, 2013 | 41.02 | 42.10 | 41.02 | 41.73 | 2,722,738 | +0.93(+2.27%) |
Jun 26, 2013 | 40.63 | 40.92 | 40.16 | 40.80 | 1,921,283 | +0.66(+1.65%) |
Jun 25, 2013 | 39.50 | 40.30 | 39.36 | 40.14 | 2,021,348 | +1.08(+2.77%) |
Jun 24, 2013 | 38.97 | 39.47 | 38.28 | 39.06 | 1,962,552 | -0.30(-0.77%) |
Jun 21, 2013 | 40.70 | 40.80 | 39.11 | 39.36 | 3,937,337 | -1.17(-2.88%) |
Jun 20, 2013 | 41.20 | 41.27 | 40.27 | 40.53 | 2,073,604 | -1.19(-2.86%) |
Jun 19, 2013 | 42.22 | 42.56 | 41.72 | 41.72 | 1,161,347 | -0.48(-1.14%) |
Jun 18, 2013 | 41.77 | 42.49 | 41.58 | 42.21 | 1,388,217 | +0.52(+1.25%) |
Jun 17, 2013 | 41.68 | 42.20 | 41.33 | 41.68 | 1,766,516 | +0.30(+0.73%) |
Jun 14, 2013 | 41.67 | 41.77 | 41.27 | 41.38 | 1,220,156 | -0.26(-0.64%) |
Jun 13, 2013 | 40.89 | 41.72 | 40.65 | 41.65 | 1,163,310 | +0.79(+1.94%) |
Jun 12, 2013 | 41.75 | 41.82 | 40.74 | 40.85 | 1,415,761 | -0.47(-1.13%) |
Jun 11, 2013 | 41.56 | 41.84 | 41.08 | 41.32 | 2,014,228 | -0.75(-1.78%) |
Jun 10, 2013 | 42.25 | 42.49 | 41.85 | 42.07 | 1,507,518 | +0.07(+0.17%) |
Jun 07, 2013 | 42.26 | 42.37 | 41.26 | 42.00 | 2,461,228 | -0.33(-0.79%) |
Jun 06, 2013 | 41.94 | 42.40 | 41.54 | 42.33 | 1,252,421 | +0.35(+0.83%) |
Jun 05, 2013 | 41.81 | 42.22 | 41.56 | 41.98 | 1,895,194 | -0.13(-0.31%) |
Jun 04, 2013 | 42.62 | 42.86 | 41.81 | 42.11 | 1,398,859 | -0.41(-0.95%) |
Jun 03, 2013 | 42.61 | 43.02 | 42.07 | 42.52 | 2,145,904 | +0.04(+0.09%) |
May 31, 2013 | 42.56 | 43.53 | 42.41 | 42.48 | 1,893,504 | -0.68(-1.57%) |
May 30, 2013 | 42.95 | 43.60 | 42.91 | 43.16 | 1,572,447 | -0.05(-0.11%) |
May 29, 2013 | 43.51 | 43.51 | 42.84 | 43.20 | 1,416,650 | -0.69(-1.56%) |
May 28, 2013 | 44.01 | 44.39 | 43.48 | 43.89 | 1,343,757 | +0.87(+2.03%) |
May 24, 2013 | 43.64 | 43.77 | 42.58 | 43.02 | 2,574,651 | -1.23(-2.79%) |
May 23, 2013 | 44.08 | 44.63 | 43.73 | 44.25 | 1,456,470 | -0.45(-1.01%) |
May 22, 2013 | 45.87 | 46.21 | 44.47 | 44.70 | 1,656,759 | -1.23(-2.67%) |
May 21, 2013 | 46.17 | 46.36 | 45.62 | 45.93 | 1,032,282 | -0.21(-0.45%) |
May 20, 2013 | 46.07 | 46.43 | 45.81 | 46.14 | 1,362,505 | -0.02(-0.03%) |
May 17, 2013 | 45.15 | 46.15 | 45.08 | 46.15 | 1,327,113 | +1.17(+2.60%) |
May 16, 2013 | 45.43 | 45.65 | 44.93 | 44.98 | 1,167,300 | -0.71(-1.55%) |
May 15, 2013 | 45.28 | 45.76 | 45.21 | 45.69 | 1,179,424 | +1.12(+2.52%) |
May 13, 2013 | 44.30 | 44.65 | 43.91 | 44.56 | 1,091,302 | +0.05(+0.10%) |
May 10, 2013 | 44.44 | 44.98 | 44.13 | 44.51 | 1,541,591 | +0.16(+0.35%) |
May 09, 2013 | 44.60 | 44.68 | 44.03 | 44.36 | 1,242,757 | -0.18(-0.40%) |
May 08, 2013 | 44.58 | 44.88 | 44.15 | 44.54 | 2,674,635 | -0.11(-0.24%) |
May 07, 2013 | 42.97 | 44.65 | 42.92 | 44.65 | 3,125,826 | +1.85(+4.31%) |
May 06, 2013 | 42.65 | 42.90 | 42.26 | 42.80 | 2,190,315 | +0.63(+1.49%) |
May 03, 2013 | 42.38 | 42.49 | 42.02 | 42.17 | 2,443,721 | +0.15(+0.35%) |
May 02, 2013 | 42.06 | 42.29 | 41.74 | 42.02 | 1,710,468 | +0.12(+0.28%) |
May 01, 2013 | 42.36 | 42.36 | 41.74 | 41.91 | 1,698,537 | -0.50(-1.17%) |
Apr 30, 2013 | 42.38 | 42.49 | 41.98 | 42.40 | 2,146,383 | -0.09(-0.20%) |
Apr 29, 2013 | 42.01 | 42.60 | 41.92 | 42.49 | 1,753,698 | +0.56(+1.33%) |
Apr 26, 2013 | 42.06 | 42.14 | 41.59 | 41.93 | 2,027,583 | -0.21(-0.50%) |
Apr 25, 2013 | 41.32 | 43.20 | 41.32 | 42.14 | 5,235,750 | +0.86(+2.09%) |
Apr 24, 2013 | 41.12 | 41.50 | 40.63 | 41.28 | 2,282,052 | +0.26(+0.64%) |
Apr 23, 2013 | 40.25 | 41.05 | 40.07 | 41.01 | 1,940,565 | +1.06(+2.66%) |
Apr 22, 2013 | 40.22 | 40.34 | 39.66 | 39.95 | 2,151,877 | -0.26(-0.66%) |
Apr 19, 2013 | 39.77 | 40.39 | 39.75 | 40.22 | 2,619,976 | +0.61(+1.53%) |
Apr 18, 2013 | 39.63 | 39.97 | 39.28 | 39.61 | 1,751,294 | -0.08(-0.20%) |
Apr 17, 2013 | 39.79 | 39.94 | 39.25 | 39.69 | 2,181,137 | -0.37(-0.93%) |
Apr 16, 2013 | 39.13 | 40.11 | 39.13 | 40.06 | 1,874,282 | +1.30(+3.36%) |
Apr 15, 2013 | 40.00 | 40.38 | 38.73 | 38.76 | 2,940,150 | -1.59(-3.94%) |
Apr 12, 2013 | 40.42 | 40.46 | 40.00 | 40.35 | 1,269,140 | -0.16(-0.40%) |
Apr 11, 2013 | 40.45 | 41.03 | 40.34 | 40.51 | 2,274,605 | +0.00(+0.00%) |
Apr 10, 2013 | 39.87 | 40.75 | 39.80 | 40.51 | 1,505,015 | +0.81(+2.05%) |
Apr 09, 2013 | 39.91 | 40.04 | 39.49 | 39.70 | 1,928,224 | -0.18(-0.45%) |
Apr 08, 2013 | 39.35 | 39.90 | 39.31 | 39.87 | 2,131,101 | +0.53(+1.34%) |
Apr 05, 2013 | 38.83 | 39.42 | 38.60 | 39.35 | 2,074,128 | -0.10(-0.26%) |
Apr 04, 2013 | 39.24 | 39.62 | 39.11 | 39.45 | 2,290,689 | +0.24(+0.61%) |
Apr 03, 2013 | 40.16 | 40.16 | 39.11 | 39.21 | 2,197,619 | -0.83(-2.07%) |
Apr 02, 2013 | 40.27 | 40.43 | 39.74 | 40.04 | 2,040,053 | +0.03(+0.08%) |
Apr 01, 2013 | 41.41 | 41.41 | 39.90 | 40.01 | 2,261,436 | -1.35(-3.26%) |
Mar 28, 2013 | 40.98 | 41.50 | 40.79 | 41.36 | 1,353,438 | +0.37(+0.91%) |
Mar 27, 2013 | 40.85 | 41.20 | 40.63 | 40.98 | 1,529,520 | -0.20(-0.49%) |
Mar 26, 2013 | 41.00 | 41.24 | 40.76 | 41.19 | 1,082,461 | +0.46(+1.12%) |
Mar 25, 2013 | 41.10 | 41.38 | 40.40 | 40.73 | 1,539,386 | -0.23(-0.57%) |
Mar 22, 2013 | 41.12 | 41.16 | 40.75 | 40.96 | 1,269,466 | +0.05(+0.11%) |
Mar 21, 2013 | 41.65 | 41.65 | 40.80 | 40.91 | 1,367,592 | -0.97(-2.32%) |
Mar 20, 2013 | 41.14 | 42.02 | 41.12 | 41.88 | 1,556,542 | +0.92(+2.25%) |
Mar 19, 2013 | 41.70 | 41.77 | 40.81 | 40.96 | 3,460,691 | -1.32(-3.12%) |
Mar 18, 2013 | 42.39 | 42.61 | 42.05 | 42.28 | 2,075,958 | -0.71(-1.66%) |
Mar 15, 2013 | 42.44 | 43.07 | 42.29 | 42.99 | 2,183,145 | +0.38(+0.89%) |
Mar 14, 2013 | 42.67 | 42.69 | 42.08 | 42.61 | 1,112,430 | +0.10(+0.24%) |
Mar 13, 2013 | 42.26 | 42.69 | 41.90 | 42.51 | 1,121,693 | +0.19(+0.44%) |
Mar 12, 2013 | 42.53 | 42.60 | 42.07 | 42.33 | 888,333 | -0.17(-0.40%) |
Mar 11, 2013 | 42.43 | 42.62 | 42.19 | 42.50 | 1,005,374 | -0.04(-0.09%) |
Mar 08, 2013 | 42.31 | 42.66 | 41.77 | 42.53 | 1,346,701 | +0.30(+0.72%) |
Mar 07, 2013 | 42.13 | 42.25 | 41.80 | 42.23 | 1,935,627 | +0.56(+1.34%) |
Mar 06, 2013 | 41.54 | 42.00 | 41.43 | 41.67 | 1,759,300 | +0.25(+0.60%) |
Mar 05, 2013 | 41.31 | 41.82 | 41.19 | 41.43 | 1,693,199 | +0.40(+0.98%) |
Mar 04, 2013 | 40.35 | 41.03 | 40.10 | 41.02 | 2,678,016 | +0.66(+1.63%) |
Mar 01, 2013 | 40.58 | 40.92 | 40.22 | 40.36 | 2,395,990 | -0.47(-1.16%) |
Feb 28, 2013 | 40.88 | 41.29 | 40.82 | 40.84 | 2,091,095 | +0.31(+0.77%) |
Feb 27, 2013 | 39.74 | 40.70 | 39.73 | 40.53 | 2,251,266 | +0.70(+1.75%) |
Feb 26, 2013 | 39.50 | 39.85 | 38.83 | 39.83 | 2,535,151 | +0.53(+1.34%) |
Feb 25, 2013 | 40.02 | 40.62 | 39.24 | 39.30 | 3,837,916 | -0.43(-1.09%) |
Feb 22, 2013 | 39.70 | 39.96 | 39.49 | 39.73 | 1,860,373 | +0.12(+0.31%) |
Feb 21, 2013 | 39.95 | 39.96 | 39.42 | 39.61 | 1,677,702 | -0.40(-1.01%) |
Feb 20, 2013 | 40.67 | 40.80 | 39.98 | 40.01 | 2,215,799 | -0.64(-1.58%) |
Feb 19, 2013 | 40.86 | 41.00 | 40.53 | 40.66 | 2,650,817 | -0.20(-0.49%) |
Feb 15, 2013 | 41.47 | 41.56 | 40.68 | 40.86 | 2,833,658 | -0.61(-1.48%) |
Feb 14, 2013 | 41.27 | 41.72 | 41.05 | 41.47 | 1,636,549 | +0.02(+0.06%) |
Feb 13, 2013 | 41.31 | 41.72 | 40.95 | 41.45 | 1,556,664 | +0.27(+0.66%) |
Feb 12, 2013 | 41.19 | 41.45 | 40.92 | 41.18 | 1,528,111 | -0.16(-0.39%) |
Feb 11, 2013 | 41.36 | 41.82 | 41.03 | 41.34 | 2,162,445 | +0.49(+1.19%) |
Feb 08, 2013 | 40.72 | 41.16 | 40.70 | 40.85 | 970,171 | +0.25(+0.61%) |
Feb 07, 2013 | 40.78 | 40.93 | 39.86 | 40.61 | 1,862,239 | -0.27(-0.66%) |
Feb 06, 2013 | 40.58 | 41.02 | 40.07 | 40.88 | 1,675,577 | +0.86(+2.14%) |
Feb 04, 2013 | 40.39 | 40.59 | 39.79 | 40.02 | 2,610,821 | -0.76(-1.86%) |