Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 44.38 | 44.32 | 44.32 | 44.32 | 3,177,903 | -0.06(-0.14%) |
Dec 30, 2013 | 44.19 | 44.45 | 44.19 | 44.39 | 2,450,677 | +0.10(+0.23%) |
Dec 27, 2013 | 44.28 | 44.49 | 44.16 | 44.28 | 3,032,574 | +0.12(+0.26%) |
Dec 26, 2013 | 44.48 | 44.55 | 44.10 | 44.17 | 3,998,328 | -0.33(-0.74%) |
Dec 24, 2013 | 44.23 | 44.60 | 44.08 | 44.49 | 2,220,947 | +0.15(+0.33%) |
Dec 23, 2013 | 44.91 | 44.91 | 44.35 | 44.35 | 4,739,558 | -0.29(-0.65%) |
Dec 20, 2013 | 44.48 | 44.87 | 44.37 | 44.64 | 4,976,926 | +0.20(+0.45%) |
Dec 19, 2013 | 44.61 | 44.62 | 43.97 | 44.44 | 4,773,957 | -0.35(-0.77%) |
Dec 18, 2013 | 43.96 | 44.82 | 43.62 | 44.78 | 5,953,137 | +0.87(+1.97%) |
Dec 17, 2013 | 43.99 | 44.11 | 43.65 | 43.92 | 4,629,874 | -0.08(-0.19%) |
Dec 16, 2013 | 44.38 | 44.44 | 43.84 | 44.00 | 5,456,618 | +0.21(+0.47%) |
Dec 13, 2013 | 43.97 | 44.08 | 43.62 | 43.79 | 4,577,078 | +0.00(+0.00%) |
Dec 12, 2013 | 43.95 | 44.20 | 43.74 | 43.79 | 5,495,654 | -0.09(-0.20%) |
Dec 11, 2013 | 44.49 | 44.49 | 43.86 | 43.88 | 5,437,742 | -0.60(-1.36%) |
Dec 10, 2013 | 44.78 | 44.90 | 44.43 | 44.49 | 2,696,918 | -0.35(-0.77%) |
Dec 09, 2013 | 45.08 | 45.08 | 44.55 | 44.84 | 3,136,731 | -0.24(-0.54%) |
Dec 06, 2013 | 44.96 | 45.30 | 44.77 | 45.08 | 3,571,416 | +0.38(+0.85%) |
Dec 05, 2013 | 44.83 | 44.91 | 44.48 | 44.70 | 3,095,792 | -0.21(-0.46%) |
Dec 04, 2013 | 44.58 | 45.11 | 44.37 | 44.91 | 3,670,071 | +0.11(+0.24%) |
Dec 03, 2013 | 44.58 | 44.94 | 44.55 | 44.80 | 3,622,814 | +0.09(+0.20%) |
Dec 02, 2013 | 45.04 | 45.04 | 44.41 | 44.71 | 4,082,669 | -0.22(-0.50%) |
Nov 29, 2013 | 45.02 | 45.38 | 44.80 | 44.93 | 2,301,242 | -0.04(-0.10%) |
Nov 27, 2013 | 45.27 | 45.44 | 44.79 | 44.98 | 3,956,464 | -0.30(-0.67%) |
Nov 26, 2013 | 45.59 | 45.65 | 45.28 | 45.28 | 4,914,610 | -0.31(-0.69%) |
Nov 25, 2013 | 45.71 | 45.80 | 45.54 | 45.59 | 3,410,162 | -0.09(-0.20%) |
Nov 22, 2013 | 45.32 | 45.96 | 45.09 | 45.68 | 5,418,514 | +0.24(+0.54%) |
Nov 21, 2013 | 45.09 | 45.59 | 44.83 | 45.44 | 5,343,848 | +0.46(+1.03%) |
Nov 20, 2013 | 45.75 | 45.81 | 44.96 | 44.98 | 4,136,145 | -0.70(-1.53%) |
Nov 19, 2013 | 45.95 | 46.04 | 45.49 | 45.68 | 4,079,144 | -0.27(-0.59%) |
Nov 18, 2013 | 46.13 | 46.15 | 45.76 | 45.95 | 3,651,564 | -0.17(-0.36%) |
Nov 15, 2013 | 45.64 | 46.11 | 45.63 | 46.11 | 4,393,434 | +0.19(+0.41%) |
Nov 14, 2013 | 45.68 | 46.15 | 45.57 | 45.93 | 4,011,178 | +0.37(+0.80%) |
Nov 12, 2013 | 45.86 | 45.99 | 45.36 | 45.56 | 13,667,109 | -0.46(-1.01%) |
Nov 11, 2013 | 46.02 | 46.30 | 45.75 | 46.02 | 3,062,383 | +0.01(+0.03%) |
Nov 08, 2013 | 46.16 | 46.18 | 45.17 | 46.01 | 14,404,420 | -0.31(-0.67%) |
Nov 07, 2013 | 46.51 | 46.71 | 46.20 | 46.32 | 12,787,367 | -0.18(-0.40%) |
Nov 06, 2013 | 46.02 | 46.53 | 45.88 | 46.51 | 3,692,817 | +0.48(+1.05%) |
Nov 05, 2013 | 46.09 | 46.39 | 45.92 | 46.02 | 5,717,377 | -0.01(-0.03%) |
Nov 04, 2013 | 46.17 | 46.19 | 45.54 | 46.04 | 4,019,279 | -0.03(-0.06%) |
Nov 01, 2013 | 45.71 | 46.24 | 45.66 | 46.06 | 4,552,716 | +0.50(+1.09%) |
Oct 31, 2013 | 45.76 | 45.85 | 45.07 | 45.57 | 4,396,689 | -0.18(-0.39%) |
Oct 30, 2013 | 46.11 | 46.41 | 45.73 | 45.75 | 3,979,911 | -0.39(-0.84%) |
Oct 29, 2013 | 45.98 | 46.25 | 45.85 | 46.13 | 2,902,188 | +0.16(+0.35%) |
Oct 28, 2013 | 45.94 | 46.20 | 45.78 | 45.97 | 4,195,640 | +0.00(+0.00%) |
Oct 25, 2013 | 45.49 | 45.99 | 45.31 | 45.97 | 2,845,597 | +0.47(+1.03%) |
Oct 24, 2013 | 45.62 | 45.68 | 45.29 | 45.50 | 3,321,675 | -0.05(-0.11%) |
Oct 23, 2013 | 45.13 | 46.05 | 45.12 | 45.55 | 6,930,216 | +0.39(+0.87%) |
Oct 22, 2013 | 44.56 | 45.36 | 44.51 | 45.16 | 4,591,549 | +0.65(+1.47%) |
Oct 21, 2013 | 44.47 | 44.60 | 44.19 | 44.51 | 3,347,799 | -0.01(-0.03%) |
Oct 18, 2013 | 44.45 | 44.59 | 44.29 | 44.52 | 3,822,811 | +0.18(+0.40%) |
Oct 17, 2013 | 43.71 | 44.43 | 43.41 | 44.34 | 4,738,853 | +0.49(+1.12%) |
Oct 16, 2013 | 43.21 | 43.85 | 43.13 | 43.85 | 5,172,534 | +0.75(+1.74%) |
Oct 15, 2013 | 43.42 | 43.52 | 42.92 | 43.10 | 4,980,530 | -0.46(-1.06%) |
Oct 14, 2013 | 43.58 | 43.67 | 42.97 | 43.57 | 3,604,045 | -0.17(-0.39%) |
Oct 11, 2013 | 43.34 | 43.75 | 43.21 | 43.74 | 3,663,889 | +0.36(+0.82%) |
Oct 10, 2013 | 43.03 | 43.39 | 42.50 | 43.38 | 4,014,203 | +0.50(+1.16%) |
Oct 09, 2013 | 42.76 | 43.44 | 42.60 | 42.89 | 4,680,443 | +0.20(+0.46%) |
Oct 08, 2013 | 42.11 | 42.89 | 42.09 | 42.69 | 4,949,519 | +0.55(+1.30%) |
Oct 07, 2013 | 42.10 | 42.47 | 42.02 | 42.14 | 2,323,353 | -0.06(-0.14%) |
Oct 04, 2013 | 42.12 | 42.37 | 42.02 | 42.20 | 2,401,434 | +0.06(+0.15%) |
Oct 03, 2013 | 42.54 | 42.58 | 41.96 | 42.14 | 4,234,317 | -0.58(-1.37%) |
Oct 02, 2013 | 42.62 | 42.77 | 42.40 | 42.72 | 3,047,608 | -0.01(-0.03%) |
Oct 01, 2013 | 42.85 | 42.91 | 42.51 | 42.73 | 3,865,006 | +0.23(+0.55%) |
Sep 27, 2013 | 42.77 | 43.04 | 42.36 | 42.50 | 3,619,881 | -0.48(-1.11%) |
Sep 26, 2013 | 42.77 | 42.99 | 42.75 | 42.98 | 3,203,141 | +0.25(+0.58%) |
Sep 25, 2013 | 43.25 | 43.32 | 42.73 | 42.73 | 3,725,645 | -0.27(-0.64%) |
Sep 24, 2013 | 42.94 | 43.17 | 42.85 | 43.00 | 4,193,913 | -0.03(-0.06%) |
Sep 23, 2013 | 42.54 | 43.20 | 42.37 | 43.03 | 3,959,252 | +0.23(+0.55%) |
Sep 20, 2013 | 43.19 | 43.22 | 42.47 | 42.79 | 8,390,603 | -0.36(-0.84%) |
Sep 19, 2013 | 43.25 | 43.55 | 42.92 | 43.15 | 4,590,603 | -0.11(-0.25%) |
Sep 18, 2013 | 41.99 | 43.60 | 41.82 | 43.26 | 6,128,004 | +1.21(+2.89%) |
Sep 17, 2013 | 41.93 | 42.34 | 41.91 | 42.05 | 5,551,070 | +0.10(+0.24%) |
Sep 16, 2013 | 42.56 | 42.24 | 41.77 | 41.95 | 6,960,244 | +0.30(+0.73%) |
Sep 13, 2013 | 41.29 | 41.67 | 41.29 | 41.64 | 4,072,330 | +0.37(+0.89%) |
Sep 12, 2013 | 41.58 | 41.73 | 41.13 | 41.27 | 3,671,655 | -0.22(-0.52%) |
Sep 11, 2013 | 41.93 | 41.93 | 41.22 | 41.49 | 5,176,310 | -0.41(-0.97%) |
Sep 10, 2013 | 41.74 | 41.90 | 41.47 | 41.90 | 2,790,453 | +0.24(+0.58%) |
Sep 09, 2013 | 41.61 | 41.72 | 41.41 | 41.65 | 3,710,930 | +0.08(+0.18%) |
Sep 06, 2013 | 41.33 | 41.78 | 41.32 | 41.58 | 4,170,351 | +0.41(+1.00%) |
Sep 05, 2013 | 41.10 | 41.27 | 40.92 | 41.16 | 3,342,164 | +0.07(+0.17%) |
Sep 04, 2013 | 41.29 | 41.29 | 40.76 | 41.10 | 4,168,418 | -0.17(-0.42%) |
Sep 03, 2013 | 41.86 | 41.98 | 41.14 | 41.27 | 3,629,952 | -0.41(-0.98%) |
Aug 30, 2013 | 41.79 | 42.03 | 41.50 | 41.67 | 3,198,744 | -0.04(-0.09%) |
Aug 29, 2013 | 41.92 | 41.95 | 41.60 | 41.71 | 2,520,565 | -0.25(-0.59%) |
Aug 28, 2013 | 41.87 | 42.11 | 41.67 | 41.96 | 2,631,761 | +0.13(+0.30%) |
Aug 27, 2013 | 41.55 | 42.19 | 41.50 | 41.83 | 3,702,754 | +0.04(+0.09%) |
Aug 26, 2013 | 42.19 | 42.30 | 41.79 | 41.79 | 3,014,567 | -0.36(-0.84%) |
Aug 23, 2013 | 41.91 | 42.21 | 41.72 | 42.15 | 2,865,133 | +0.26(+0.62%) |
Aug 22, 2013 | 41.89 | 42.05 | 41.64 | 41.89 | 3,646,981 | +0.08(+0.20%) |
Aug 21, 2013 | 42.39 | 42.39 | 41.69 | 41.81 | 5,282,854 | -0.62(-1.47%) |
Aug 20, 2013 | 42.12 | 42.94 | 42.11 | 42.43 | 7,461,950 | +0.29(+0.69%) |
Aug 19, 2013 | 42.53 | 42.68 | 42.07 | 42.14 | 3,851,857 | -0.46(-1.07%) |
Aug 16, 2013 | 43.01 | 43.13 | 42.37 | 42.59 | 4,818,543 | -0.55(-1.27%) |
Aug 15, 2013 | 43.59 | 43.81 | 43.06 | 43.14 | 4,600,888 | -0.71(-1.61%) |
Aug 14, 2013 | 44.59 | 44.59 | 43.64 | 43.85 | 4,955,624 | -1.14(-2.54%) |
Aug 13, 2013 | 44.90 | 45.07 | 44.85 | 44.99 | 6,364,594 | +0.03(+0.07%) |
Aug 12, 2013 | 44.94 | 45.00 | 44.75 | 44.96 | 12,519,167 | +0.00(+0.00%) |
Aug 09, 2013 | 45.24 | 45.33 | 44.88 | 44.96 | 11,393,752 | -0.29(-0.65%) |
Aug 08, 2013 | 45.21 | 45.42 | 45.01 | 45.25 | 11,856,981 | +0.11(+0.25%) |
Aug 07, 2013 | 44.99 | 45.22 | 44.82 | 45.14 | 4,773,160 | -0.04(-0.10%) |
Aug 06, 2013 | 45.36 | 45.43 | 45.02 | 45.18 | 3,607,903 | -0.16(-0.35%) |
Aug 05, 2013 | 45.74 | 45.75 | 45.33 | 45.34 | 3,599,941 | -0.24(-0.53%) |
Aug 02, 2013 | 45.37 | 45.61 | 45.24 | 45.58 | 3,090,181 | +0.15(+0.34%) |
Aug 01, 2013 | 45.31 | 45.52 | 45.10 | 45.43 | 3,373,611 | +0.32(+0.72%) |
Jul 31, 2013 | 45.36 | 45.45 | 44.96 | 45.10 | 4,312,941 | -0.31(-0.69%) |
Jul 30, 2013 | 45.42 | 45.68 | 45.25 | 45.41 | 3,034,664 | +0.17(+0.38%) |
Jul 29, 2013 | 44.86 | 45.41 | 44.84 | 45.24 | 2,832,475 | +0.27(+0.61%) |
Jul 26, 2013 | 44.65 | 44.99 | 44.52 | 44.97 | 3,015,574 | +0.12(+0.27%) |
Jul 25, 2013 | 44.66 | 44.93 | 44.54 | 44.85 | 2,863,607 | +0.06(+0.14%) |
Jul 24, 2013 | 45.29 | 45.29 | 44.56 | 44.79 | 2,233,817 | -0.51(-1.14%) |
Jul 23, 2013 | 44.99 | 45.38 | 44.89 | 45.30 | 2,906,621 | +0.34(+0.76%) |
Jul 22, 2013 | 44.92 | 45.06 | 44.86 | 44.96 | 2,624,448 | -0.07(-0.16%) |
Jul 19, 2013 | 45.21 | 45.27 | 44.94 | 45.03 | 3,641,914 | -0.17(-0.38%) |
Jul 18, 2013 | 45.05 | 45.34 | 44.96 | 45.20 | 3,769,216 | +0.28(+0.62%) |
Jul 17, 2013 | 45.03 | 45.06 | 44.66 | 44.92 | 2,705,150 | +0.14(+0.31%) |
Jul 16, 2013 | 45.11 | 45.23 | 44.49 | 44.78 | 3,563,767 | -0.33(-0.73%) |
Jul 15, 2013 | 44.51 | 45.22 | 44.47 | 45.11 | 4,509,485 | +0.55(+1.23%) |
Jul 12, 2013 | 44.39 | 44.63 | 44.09 | 44.56 | 3,245,327 | +0.16(+0.36%) |
Jul 11, 2013 | 43.83 | 44.49 | 43.79 | 44.40 | 4,005,603 | +0.83(+1.91%) |
Jul 10, 2013 | 43.23 | 43.72 | 43.08 | 43.57 | 3,390,154 | +0.27(+0.63%) |
Jul 09, 2013 | 43.17 | 43.31 | 43.03 | 43.30 | 4,353,987 | +0.27(+0.63%) |
Jul 08, 2013 | 42.75 | 43.03 | 42.63 | 43.03 | 4,876,299 | +0.29(+0.68%) |
Jul 05, 2013 | 42.87 | 42.93 | 42.24 | 42.73 | 4,745,934 | -0.08(-0.18%) |
Jul 03, 2013 | 42.54 | 42.82 | 42.40 | 42.81 | 2,529,726 | +0.13(+0.31%) |
Jul 02, 2013 | 42.44 | 42.85 | 42.39 | 42.68 | 8,248,717 | +0.22(+0.51%) |
Jul 01, 2013 | 43.13 | 43.23 | 42.25 | 42.46 | 4,222,372 | -0.42(-0.98%) |
Jun 28, 2013 | 42.84 | 43.21 | 42.63 | 42.88 | 4,352,668 | -0.07(-0.16%) |
Jun 26, 2013 | 42.31 | 43.12 | 42.28 | 42.95 | 6,074,919 | +0.95(+2.25%) |
Jun 25, 2013 | 41.72 | 42.21 | 41.44 | 42.00 | 4,150,266 | +0.42(+1.01%) |
Jun 24, 2013 | 41.41 | 41.93 | 41.31 | 41.58 | 4,621,480 | -0.08(-0.18%) |
Jun 21, 2013 | 41.60 | 42.05 | 41.05 | 41.66 | 9,974,431 | +0.30(+0.74%) |
Jun 20, 2013 | 42.24 | 42.26 | 41.30 | 41.36 | 7,441,724 | -1.03(-2.43%) |
Jun 19, 2013 | 43.32 | 43.55 | 42.37 | 42.38 | 5,215,030 | -0.96(-2.21%) |
Jun 18, 2013 | 43.03 | 43.40 | 42.62 | 43.34 | 5,019,446 | +0.37(+0.86%) |
Jun 17, 2013 | 43.31 | 43.81 | 42.84 | 42.98 | 4,330,472 | +0.01(+0.01%) |
Jun 14, 2013 | 42.87 | 43.23 | 42.85 | 42.97 | 3,149,774 | +0.10(+0.22%) |
Jun 13, 2013 | 42.37 | 42.92 | 42.26 | 42.87 | 5,215,658 | +0.57(+1.35%) |
Jun 12, 2013 | 42.96 | 43.07 | 42.19 | 42.30 | 4,805,761 | -0.39(-0.92%) |
Jun 11, 2013 | 42.90 | 43.27 | 42.63 | 42.70 | 4,134,485 | -0.43(-1.00%) |
Jun 10, 2013 | 43.22 | 43.46 | 42.89 | 43.13 | 3,644,200 | +0.13(+0.30%) |
Jun 07, 2013 | 42.99 | 43.31 | 42.61 | 43.00 | 4,313,490 | +0.12(+0.28%) |
Jun 06, 2013 | 42.44 | 42.90 | 42.29 | 42.88 | 5,707,743 | +0.44(+1.03%) |
Jun 05, 2013 | 42.54 | 42.67 | 42.28 | 42.44 | 5,255,972 | -0.22(-0.51%) |
Jun 04, 2013 | 42.68 | 42.87 | 42.45 | 42.66 | 5,237,742 | -0.03(-0.07%) |
Jun 03, 2013 | 42.54 | 42.97 | 42.04 | 42.69 | 6,165,461 | +0.17(+0.40%) |
May 31, 2013 | 42.66 | 43.52 | 42.52 | 42.52 | 6,735,011 | -0.24(-0.56%) |
May 30, 2013 | 42.89 | 43.49 | 42.75 | 42.76 | 6,216,278 | +0.10(+0.24%) |
May 29, 2013 | 42.75 | 42.81 | 42.04 | 42.66 | 7,136,280 | -0.38(-0.89%) |
May 28, 2013 | 43.89 | 44.06 | 42.83 | 43.04 | 9,542,372 | -0.72(-1.64%) |
May 24, 2013 | 44.14 | 44.26 | 43.63 | 43.76 | 4,411,881 | -0.56(-1.26%) |
May 23, 2013 | 44.31 | 44.54 | 43.50 | 44.32 | 5,371,516 | -0.27(-0.61%) |
May 22, 2013 | 45.31 | 45.62 | 44.42 | 44.59 | 4,646,805 | -0.76(-1.68%) |
May 21, 2013 | 45.31 | 45.50 | 44.92 | 45.35 | 4,680,632 | +0.04(+0.08%) |
May 20, 2013 | 45.49 | 45.55 | 45.22 | 45.31 | 3,363,350 | -0.18(-0.40%) |
May 17, 2013 | 45.36 | 45.54 | 45.10 | 45.50 | 5,080,399 | +0.29(+0.65%) |
May 16, 2013 | 45.82 | 45.86 | 45.17 | 45.21 | 3,928,364 | -0.69(-1.49%) |
May 15, 2013 | 45.33 | 46.06 | 45.30 | 45.89 | 5,020,096 | +0.30(+0.65%) |
May 13, 2013 | 45.69 | 45.77 | 45.34 | 45.59 | 12,984,972 | -0.26(-0.57%) |
May 10, 2013 | 45.67 | 45.87 | 45.36 | 45.85 | 12,380,434 | +0.08(+0.18%) |
May 09, 2013 | 46.39 | 46.45 | 45.63 | 45.77 | 12,129,504 | -0.55(-1.18%) |
May 08, 2013 | 46.82 | 46.88 | 46.19 | 46.32 | 5,240,336 | -0.50(-1.07%) |
May 07, 2013 | 46.32 | 46.84 | 46.22 | 46.82 | 4,608,194 | +0.51(+1.10%) |
May 06, 2013 | 47.20 | 47.26 | 46.25 | 46.31 | 5,401,721 | -1.00(-2.11%) |
May 03, 2013 | 47.75 | 47.50 | 47.10 | 47.31 | 4,868,167 | -0.20(-0.41%) |
May 02, 2013 | 47.56 | 47.73 | 47.15 | 47.50 | 3,893,500 | -0.07(-0.15%) |
May 01, 2013 | 47.64 | 47.94 | 47.50 | 47.57 | 2,580,712 | -0.20(-0.41%) |
Apr 30, 2013 | 47.66 | 47.82 | 47.38 | 47.77 | 3,527,453 | +0.00(+0.00%) |
Apr 29, 2013 | 47.67 | 47.90 | 47.56 | 47.77 | 2,610,594 | +0.22(+0.45%) |
Apr 26, 2013 | 47.71 | 47.91 | 47.53 | 47.56 | 3,828,225 | -0.18(-0.37%) |
Apr 25, 2013 | 47.65 | 47.87 | 47.45 | 47.73 | 3,149,861 | +0.27(+0.56%) |
Apr 24, 2013 | 47.33 | 47.71 | 47.02 | 47.47 | 2,853,093 | +0.20(+0.42%) |
Apr 23, 2013 | 47.42 | 47.42 | 46.91 | 47.27 | 2,953,474 | +0.08(+0.18%) |
Apr 22, 2013 | 47.21 | 47.31 | 46.95 | 47.19 | 2,290,142 | -0.04(-0.08%) |
Apr 19, 2013 | 46.65 | 47.25 | 46.53 | 47.23 | 3,230,435 | +0.70(+1.50%) |
Apr 18, 2013 | 46.53 | 46.71 | 46.34 | 46.53 | 2,606,995 | +0.06(+0.12%) |
Apr 17, 2013 | 46.56 | 46.60 | 46.08 | 46.47 | 3,400,337 | -0.27(-0.57%) |
Apr 16, 2013 | 46.23 | 46.76 | 46.02 | 46.74 | 4,057,084 | +0.81(+1.77%) |
Apr 15, 2013 | 46.25 | 46.75 | 45.92 | 45.92 | 3,960,263 | -0.43(-0.93%) |
Apr 12, 2013 | 46.37 | 46.63 | 46.23 | 46.36 | 4,009,095 | -0.13(-0.27%) |
Apr 11, 2013 | 46.33 | 46.66 | 46.22 | 46.48 | 3,792,165 | +0.24(+0.52%) |
Apr 10, 2013 | 46.36 | 46.55 | 46.16 | 46.24 | 3,353,989 | +0.11(+0.23%) |
Apr 09, 2013 | 46.43 | 46.43 | 46.08 | 46.13 | 3,069,749 | -0.25(-0.53%) |
Apr 08, 2013 | 45.71 | 46.42 | 45.55 | 46.38 | 5,408,789 | +0.61(+1.33%) |
Apr 05, 2013 | 45.31 | 45.81 | 45.26 | 45.77 | 5,598,287 | +0.17(+0.36%) |
Apr 04, 2013 | 45.50 | 45.72 | 45.50 | 45.61 | 7,446,281 | +0.05(+0.11%) |
Apr 03, 2013 | 45.94 | 46.16 | 45.46 | 45.55 | 6,258,466 | -0.58(-1.25%) |
Apr 02, 2013 | 46.06 | 46.16 | 45.93 | 46.13 | 3,273,197 | +0.19(+0.41%) |
Apr 01, 2013 | 46.09 | 46.10 | 45.78 | 45.94 | 2,664,223 | -0.17(-0.37%) |
Mar 28, 2013 | 45.62 | 46.17 | 45.52 | 46.11 | 4,679,571 | +0.55(+1.21%) |
Mar 27, 2013 | 44.88 | 45.64 | 44.81 | 45.56 | 4,651,492 | +0.49(+1.09%) |
Mar 26, 2013 | 44.76 | 45.13 | 44.75 | 45.07 | 3,946,039 | +0.43(+0.95%) |
Mar 25, 2013 | 44.91 | 45.09 | 44.52 | 44.65 | 3,388,128 | -0.21(-0.47%) |
Mar 22, 2013 | 44.63 | 44.86 | 44.51 | 44.86 | 3,180,624 | +0.22(+0.50%) |
Mar 21, 2013 | 44.58 | 44.78 | 44.39 | 44.63 | 3,874,415 | -0.09(-0.20%) |
Mar 20, 2013 | 44.49 | 44.87 | 44.45 | 44.72 | 2,880,178 | +0.31(+0.70%) |
Mar 19, 2013 | 44.32 | 44.60 | 44.18 | 44.41 | 2,792,234 | +0.18(+0.42%) |
Mar 18, 2013 | 44.20 | 44.44 | 44.15 | 44.23 | 2,300,530 | -0.21(-0.47%) |
Mar 15, 2013 | 44.11 | 44.47 | 44.00 | 44.44 | 5,223,207 | +0.01(+0.03%) |
Mar 14, 2013 | 44.46 | 44.58 | 44.25 | 44.42 | 3,295,375 | +0.01(+0.03%) |
Mar 13, 2013 | 44.18 | 44.53 | 44.10 | 44.41 | 3,634,432 | +0.24(+0.53%) |
Mar 12, 2013 | 44.33 | 44.34 | 44.03 | 44.18 | 2,947,228 | -0.16(-0.36%) |
Mar 11, 2013 | 44.17 | 44.34 | 44.16 | 44.34 | 2,038,809 | +0.10(+0.22%) |
Mar 08, 2013 | 44.21 | 44.33 | 43.88 | 44.24 | 2,766,584 | +0.06(+0.13%) |
Mar 07, 2013 | 44.44 | 44.44 | 44.13 | 44.18 | 3,891,491 | -0.21(-0.47%) |
Mar 06, 2013 | 44.60 | 44.60 | 44.25 | 44.39 | 3,150,136 | -0.18(-0.40%) |
Mar 05, 2013 | 44.39 | 44.70 | 44.28 | 44.57 | 3,353,022 | +0.29(+0.65%) |
Mar 04, 2013 | 43.77 | 44.43 | 43.64 | 44.28 | 4,142,638 | +0.29(+0.66%) |
Mar 01, 2013 | 43.46 | 44.00 | 43.23 | 43.99 | 8,230,650 | +0.00(+0.00%) |
Feb 28, 2013 | 44.46 | 44.48 | 43.95 | 43.99 | 7,986,173 | -0.56(-1.25%) |
Feb 27, 2013 | 44.30 | 44.63 | 44.18 | 44.55 | 3,665,459 | +0.34(+0.78%) |
Feb 26, 2013 | 44.07 | 44.44 | 43.99 | 44.21 | 3,343,263 | +0.08(+0.19%) |
Feb 22, 2013 | 43.75 | 44.14 | 43.74 | 44.13 | 2,924,157 | +0.40(+0.92%) |
Feb 21, 2013 | 43.62 | 43.88 | 43.59 | 43.73 | 3,613,301 | -0.01(-0.03%) |
Feb 20, 2013 | 43.74 | 44.04 | 43.66 | 43.74 | 3,390,235 | -0.07(-0.16%) |
Feb 19, 2013 | 43.35 | 43.81 | 43.35 | 43.81 | 4,339,577 | +0.57(+1.32%) |
Feb 15, 2013 | 43.20 | 43.31 | 43.06 | 43.24 | 4,199,621 | +0.04(+0.09%) |
Feb 14, 2013 | 43.21 | 43.90 | 43.08 | 43.20 | 5,289,678 | -0.52(-1.19%) |
Feb 13, 2013 | 43.71 | 44.09 | 43.52 | 43.72 | 4,154,203 | -0.43(-0.98%) |
Feb 12, 2013 | 43.90 | 44.15 | 43.87 | 44.15 | 14,291,147 | +0.23(+0.52%) |
Feb 11, 2013 | 43.80 | 43.96 | 43.71 | 43.92 | 12,923,506 | +0.09(+0.20%) |
Feb 08, 2013 | 43.76 | 43.86 | 43.66 | 43.83 | 12,726,266 | -0.03(-0.06%) |
Feb 07, 2013 | 43.79 | 43.98 | 43.47 | 43.86 | 4,898,112 | -0.04(-0.10%) |
Feb 06, 2013 | 43.67 | 43.91 | 43.48 | 43.90 | 4,160,117 | +0.48(+1.11%) |
Feb 04, 2013 | 43.61 | 43.80 | 43.36 | 43.42 | 4,256,016 | -0.31(-0.71%) |
Feb 01, 2013 | 43.81 | 44.09 | 43.70 | 43.73 | 5,811,670 | +0.06(+0.15%) |
Jan 31, 2013 | 43.43 | 43.78 | 43.26 | 43.67 | 5,207,789 | +0.19(+0.44%) |
Jan 30, 2013 | 43.41 | 43.62 | 43.17 | 43.48 | 4,904,004 | +0.29(+0.68%) |
Jan 29, 2013 | 43.02 | 43.29 | 42.92 | 43.19 | 3,536,666 | +0.22(+0.52%) |
Jan 28, 2013 | 43.23 | 43.26 | 42.88 | 42.96 | 4,360,252 | -0.18(-0.43%) |
Jan 25, 2013 | 43.20 | 43.20 | 42.77 | 43.15 | 3,623,177 | +0.08(+0.18%) |
Jan 24, 2013 | 42.87 | 43.25 | 42.73 | 43.07 | 5,249,637 | +0.25(+0.58%) |
Jan 23, 2013 | 42.67 | 42.86 | 42.44 | 42.82 | 3,677,687 | +0.06(+0.15%) |
Jan 22, 2013 | 42.32 | 42.76 | 42.27 | 42.76 | 4,067,455 | +0.32(+0.75%) |
Jan 18, 2013 | 42.04 | 42.44 | 41.89 | 42.44 | 5,047,778 | +0.50(+1.20%) |
Jan 17, 2013 | 41.93 | 42.18 | 41.77 | 41.94 | 3,855,180 | +0.18(+0.44%) |
Jan 16, 2013 | 41.84 | 41.92 | 41.62 | 41.76 | 3,670,243 | -0.20(-0.48%) |
Jan 15, 2013 | 41.54 | 41.99 | 41.36 | 41.96 | 4,942,091 | +0.42(+1.01%) |
Jan 14, 2013 | 41.74 | 41.74 | 41.46 | 41.54 | 3,964,633 | -0.19(-0.46%) |
Jan 11, 2013 | 41.53 | 41.79 | 41.46 | 41.73 | 3,522,386 | +0.20(+0.49%) |
Jan 10, 2013 | 41.32 | 41.53 | 41.20 | 41.53 | 4,398,225 | +0.23(+0.55%) |
Jan 09, 2013 | 41.23 | 41.30 | 41.02 | 41.30 | 3,940,597 | +0.07(+0.17%) |
Jan 08, 2013 | 41.11 | 41.37 | 40.97 | 41.23 | 3,822,797 | +0.10(+0.23%) |
Jan 07, 2013 | 41.16 | 41.22 | 40.94 | 41.13 | 4,060,949 | -0.20(-0.48%) |
Jan 04, 2013 | 41.23 | 41.40 | 41.16 | 41.33 | 2,753,846 | +0.12(+0.29%) |
Jan 03, 2013 | 41.16 | 41.41 | 40.97 | 41.21 | 3,662,258 | -0.09(-0.22%) |