Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 46.84 | 46.92 | 46.92 | 46.92 | 1,961,514 | +0.20(+0.42%) |
Dec 30, 2013 | 46.70 | 46.76 | 46.65 | 46.73 | 800,612 | +0.09(+0.19%) |
Dec 27, 2013 | 46.68 | 46.70 | 46.58 | 46.64 | 818,275 | +0.15(+0.32%) |
Dec 26, 2013 | 46.37 | 46.52 | 46.32 | 46.49 | 379,893 | +0.19(+0.40%) |
Dec 24, 2013 | 46.21 | 46.31 | 46.16 | 46.31 | 496,584 | +0.15(+0.32%) |
Dec 23, 2013 | 46.18 | 46.22 | 46.06 | 46.16 | 714,878 | +0.30(+0.66%) |
Dec 20, 2013 | 45.69 | 45.94 | 45.68 | 45.86 | 1,768,145 | +0.20(+0.45%) |
Dec 19, 2013 | 45.58 | 45.68 | 45.41 | 45.65 | 1,705,832 | -0.06(-0.12%) |
Dec 18, 2013 | 45.16 | 45.73 | 44.76 | 45.71 | 1,533,908 | +0.73(+1.63%) |
Dec 17, 2013 | 45.14 | 45.14 | 44.90 | 44.98 | 1,433,501 | -0.18(-0.39%) |
Dec 16, 2013 | 45.04 | 45.24 | 45.03 | 45.16 | 5,962,377 | +0.36(+0.79%) |
Dec 13, 2013 | 44.83 | 44.91 | 44.70 | 44.80 | 7,828,502 | -0.02(-0.04%) |
Dec 12, 2013 | 44.92 | 45.05 | 44.72 | 44.82 | 11,622,713 | -0.31(-0.70%) |
Dec 11, 2013 | 45.61 | 45.66 | 45.09 | 45.13 | 907,802 | -0.52(-1.15%) |
Dec 10, 2013 | 45.58 | 45.75 | 45.58 | 45.66 | 1,786,426 | -0.09(-0.19%) |
Dec 09, 2013 | 45.68 | 45.81 | 45.68 | 45.75 | 1,358,042 | +0.07(+0.16%) |
Dec 06, 2013 | 45.63 | 45.73 | 45.47 | 45.67 | 0 | +0.53(+1.18%) |
Dec 05, 2013 | 45.32 | 45.35 | 45.11 | 45.14 | 0 | -0.21(-0.46%) |
Dec 04, 2013 | 45.25 | 45.47 | 45.02 | 45.35 | 0 | -0.13(-0.28%) |
Dec 03, 2013 | 45.58 | 45.71 | 45.34 | 45.48 | 0 | -0.23(-0.49%) |
Dec 02, 2013 | 45.93 | 46.00 | 45.69 | 45.71 | 0 | -0.27(-0.58%) |
Nov 29, 2013 | 46.03 | 46.19 | 45.96 | 45.97 | 0 | +0.08(+0.18%) |
Nov 27, 2013 | 45.87 | 45.97 | 45.84 | 45.89 | 0 | +0.13(+0.28%) |
Nov 26, 2013 | 45.84 | 45.88 | 45.71 | 45.76 | 0 | -0.05(-0.11%) |
Nov 25, 2013 | 45.96 | 46.00 | 45.76 | 45.81 | 0 | -0.14(-0.30%) |
Nov 22, 2013 | 45.67 | 45.96 | 45.67 | 45.95 | 0 | +0.20(+0.44%) |
Nov 21, 2013 | 45.59 | 45.77 | 45.54 | 45.75 | 0 | +0.30(+0.66%) |
Nov 20, 2013 | 45.84 | 45.88 | 45.36 | 45.45 | 0 | -0.28(-0.62%) |
Nov 19, 2013 | 45.86 | 45.90 | 45.64 | 45.73 | 0 | -0.12(-0.26%) |
Nov 18, 2013 | 46.04 | 46.13 | 45.77 | 45.85 | 0 | -0.05(-0.11%) |
Nov 15, 2013 | 45.71 | 45.91 | 45.71 | 45.90 | 0 | +0.33(+0.73%) |
Nov 14, 2013 | 45.32 | 45.60 | 45.30 | 45.57 | 893,296 | +0.50(+1.11%) |
Nov 12, 2013 | 45.14 | 45.20 | 44.95 | 45.07 | 0 | -0.13(-0.29%) |
Nov 11, 2013 | 45.19 | 45.25 | 45.12 | 45.20 | 0 | +0.02(+0.04%) |
Nov 08, 2013 | 44.66 | 45.18 | 44.66 | 45.18 | 0 | +0.44(+0.99%) |
Nov 07, 2013 | 45.46 | 45.46 | 44.71 | 44.74 | 0 | -0.69(-1.52%) |
Nov 06, 2013 | 45.39 | 45.55 | 45.35 | 45.43 | 0 | +0.25(+0.55%) |
Nov 05, 2013 | 45.16 | 45.28 | 44.99 | 45.18 | 0 | -0.29(-0.64%) |
Nov 04, 2013 | 45.33 | 45.48 | 45.28 | 45.47 | 0 | +0.21(+0.46%) |
Nov 01, 2013 | 45.24 | 45.35 | 45.05 | 45.26 | 0 | -0.01(-0.02%) |
Oct 31, 2013 | 45.48 | 45.58 | 45.26 | 45.27 | 0 | -0.25(-0.55%) |
Oct 30, 2013 | 45.79 | 45.79 | 45.32 | 45.52 | 605,385 | -0.17(-0.37%) |
Oct 29, 2013 | 45.54 | 45.70 | 45.54 | 45.69 | 0 | +0.16(+0.35%) |
Oct 28, 2013 | 45.50 | 45.60 | 45.41 | 45.53 | 519,721 | +0.03(+0.07%) |
Oct 25, 2013 | 45.47 | 45.50 | 45.33 | 45.50 | 0 | +0.05(+0.11%) |
Oct 24, 2013 | 45.46 | 45.49 | 45.31 | 45.45 | 0 | +0.17(+0.37%) |
Oct 23, 2013 | 45.37 | 45.37 | 45.13 | 45.28 | 801,640 | -0.35(-0.76%) |
Oct 22, 2013 | 45.46 | 45.76 | 45.44 | 45.63 | 0 | +0.34(+0.75%) |
Oct 21, 2013 | 45.29 | 45.33 | 45.21 | 45.29 | 0 | +0.03(+0.07%) |
Oct 18, 2013 | 45.19 | 45.29 | 45.03 | 45.25 | 987,137 | +0.25(+0.56%) |
Oct 17, 2013 | 44.57 | 45.01 | 44.57 | 45.00 | 0 | +0.43(+0.96%) |
Oct 16, 2013 | 44.37 | 44.60 | 44.31 | 44.58 | 0 | +0.44(+1.01%) |
Oct 15, 2013 | 44.28 | 44.37 | 44.07 | 44.13 | 0 | -0.23(-0.53%) |
Oct 14, 2013 | 44.03 | 44.41 | 43.95 | 44.37 | 1,654,259 | +0.14(+0.31%) |
Oct 11, 2013 | 43.84 | 44.24 | 43.84 | 44.23 | 0 | +0.27(+0.61%) |
Oct 10, 2013 | 43.53 | 44.01 | 43.46 | 43.96 | 889,625 | +0.88(+2.04%) |
Oct 09, 2013 | 43.17 | 43.23 | 42.83 | 43.08 | 0 | +0.07(+0.17%) |
Oct 08, 2013 | 43.48 | 43.52 | 42.99 | 43.01 | 0 | -0.44(-1.00%) |
Oct 07, 2013 | 43.25 | 43.65 | 43.25 | 43.44 | 1,062,679 | -0.37(-0.85%) |
Oct 04, 2013 | 43.58 | 43.86 | 43.52 | 43.82 | 0 | +0.23(+0.54%) |
Oct 03, 2013 | 43.86 | 43.87 | 43.42 | 43.58 | 0 | -0.31(-0.70%) |
Oct 02, 2013 | 43.70 | 43.90 | 43.55 | 43.89 | 1,066,097 | -0.02(-0.04%) |
Oct 01, 2013 | 43.55 | 43.94 | 43.55 | 43.90 | 1,435,299 | +0.05(+0.11%) |
Sep 27, 2013 | 43.88 | 43.94 | 43.78 | 43.86 | 0 | -0.19(-0.42%) |
Sep 26, 2013 | 43.91 | 44.16 | 43.90 | 44.04 | 0 | +0.15(+0.35%) |
Sep 25, 2013 | 43.94 | 44.06 | 43.83 | 43.89 | 1,309,199 | -0.07(-0.17%) |
Sep 24, 2013 | 43.97 | 44.17 | 43.86 | 43.96 | 0 | -0.09(-0.20%) |
Sep 23, 2013 | 44.03 | 44.19 | 43.87 | 44.05 | 0 | -0.11(-0.24%) |
Sep 20, 2013 | 44.42 | 44.47 | 44.14 | 44.16 | 0 | -0.28(-0.64%) |
Sep 19, 2013 | 44.55 | 44.62 | 44.37 | 44.44 | 0 | -0.12(-0.27%) |
Sep 18, 2013 | 43.78 | 44.63 | 43.58 | 44.56 | 0 | +0.89(+2.03%) |
Sep 17, 2013 | 43.62 | 43.69 | 43.57 | 43.67 | 0 | +0.10(+0.24%) |
Sep 16, 2013 | 43.80 | 43.80 | 43.53 | 43.57 | 0 | +0.31(+0.71%) |
Sep 13, 2013 | 43.14 | 43.28 | 43.06 | 43.26 | 0 | +0.15(+0.34%) |
Sep 12, 2013 | 43.20 | 43.30 | 43.09 | 43.11 | 0 | -0.22(-0.50%) |
Sep 11, 2013 | 43.03 | 43.34 | 43.03 | 43.33 | 0 | +0.15(+0.36%) |
Sep 10, 2013 | 43.13 | 43.19 | 43.00 | 43.18 | 0 | +0.40(+0.92%) |
Sep 09, 2013 | 42.45 | 42.81 | 42.45 | 42.78 | 0 | +0.53(+1.24%) |
Sep 06, 2013 | 42.28 | 42.44 | 41.91 | 42.26 | 0 | +0.14(+0.33%) |
Sep 05, 2013 | 42.02 | 42.16 | 41.97 | 42.12 | 0 | +0.08(+0.19%) |
Sep 04, 2013 | 41.72 | 42.08 | 41.63 | 42.04 | 0 | +0.36(+0.87%) |
Sep 03, 2013 | 41.92 | 41.97 | 41.52 | 41.68 | 0 | +0.41(+1.00%) |
Aug 30, 2013 | 41.51 | 41.52 | 41.20 | 41.26 | 0 | -0.23(-0.55%) |
Aug 29, 2013 | 41.48 | 41.68 | 41.36 | 41.49 | 0 | +0.07(+0.18%) |
Aug 28, 2013 | 41.34 | 41.59 | 41.23 | 41.42 | 0 | +0.04(+0.10%) |
Aug 27, 2013 | 41.64 | 41.77 | 41.34 | 41.38 | 0 | -0.70(-1.67%) |
Aug 26, 2013 | 42.27 | 42.35 | 42.04 | 42.08 | 0 | -0.20(-0.48%) |
Aug 23, 2013 | 42.23 | 42.34 | 42.07 | 42.28 | 0 | +0.27(+0.63%) |
Aug 22, 2013 | 41.89 | 42.07 | 41.80 | 42.01 | 0 | +0.37(+0.89%) |
Aug 21, 2013 | 41.81 | 42.00 | 41.52 | 41.64 | 0 | -0.40(-0.96%) |
Aug 20, 2013 | 41.96 | 42.19 | 41.88 | 42.05 | 0 | +0.05(+0.12%) |
Aug 19, 2013 | 42.30 | 42.32 | 41.99 | 42.00 | 0 | -0.35(-0.82%) |
Aug 16, 2013 | 42.42 | 42.50 | 42.27 | 42.35 | 0 | -0.06(-0.13%) |
Aug 15, 2013 | 42.47 | 42.50 | 42.14 | 42.40 | 1,528,448 | -0.46(-1.07%) |
Aug 14, 2013 | 42.98 | 43.02 | 42.83 | 42.86 | 0 | -0.11(-0.26%) |
Aug 13, 2013 | 42.93 | 42.99 | 42.63 | 42.98 | 1,774,671 | +0.22(+0.51%) |
Aug 12, 2013 | 42.64 | 42.79 | 42.55 | 42.76 | 1,487,457 | -0.03(-0.08%) |
Aug 09, 2013 | 42.68 | 42.88 | 42.63 | 42.79 | 903,474 | -0.02(-0.04%) |
Aug 08, 2013 | 42.72 | 42.85 | 42.51 | 42.81 | 1,640,211 | +0.35(+0.82%) |
Aug 07, 2013 | 42.52 | 42.54 | 42.38 | 42.46 | 1,118,387 | -0.18(-0.42%) |
Aug 06, 2013 | 42.85 | 42.90 | 42.56 | 42.64 | 2,575,312 | -0.25(-0.58%) |
Aug 05, 2013 | 42.88 | 42.90 | 42.74 | 42.89 | 2,069,997 | -0.06(-0.15%) |
Aug 02, 2013 | 42.82 | 42.95 | 42.69 | 42.95 | 769,940 | +0.13(+0.30%) |
Aug 01, 2013 | 42.59 | 42.87 | 42.59 | 42.82 | 2,474,657 | +0.59(+1.40%) |
Jul 31, 2013 | 42.27 | 42.54 | 42.14 | 42.23 | 0 | +0.01(+0.02%) |
Jul 30, 2013 | 42.37 | 42.47 | 42.12 | 42.22 | 0 | -0.08(-0.19%) |
Jul 29, 2013 | 42.31 | 42.38 | 42.20 | 42.31 | 0 | -0.23(-0.53%) |
Jul 26, 2013 | 42.38 | 42.53 | 42.17 | 42.53 | 0 | -0.07(-0.17%) |
Jul 25, 2013 | 42.39 | 42.64 | 42.27 | 42.60 | 0 | +0.11(+0.27%) |
Jul 24, 2013 | 42.77 | 42.78 | 42.39 | 42.49 | 0 | -0.17(-0.40%) |
Jul 23, 2013 | 42.79 | 42.79 | 42.60 | 42.66 | 0 | +0.05(+0.11%) |
Jul 22, 2013 | 42.52 | 42.65 | 42.45 | 42.61 | 0 | +0.15(+0.36%) |
Jul 19, 2013 | 42.35 | 42.49 | 42.27 | 42.46 | 0 | +0.02(+0.06%) |
Jul 18, 2013 | 42.27 | 42.52 | 42.27 | 42.43 | 0 | +0.16(+0.38%) |
Jul 17, 2013 | 42.33 | 42.38 | 42.18 | 42.27 | 1,170,877 | +0.15(+0.36%) |
Jul 16, 2013 | 42.18 | 42.22 | 41.98 | 42.12 | 0 | -0.10(-0.23%) |
Jul 15, 2013 | 42.15 | 42.26 | 42.10 | 42.22 | 0 | +0.19(+0.44%) |
Jul 12, 2013 | 42.00 | 42.10 | 41.93 | 42.03 | 0 | -0.14(-0.33%) |
Jul 11, 2013 | 42.00 | 42.18 | 41.81 | 42.17 | 0 | +0.91(+2.21%) |
Jul 10, 2013 | 41.21 | 41.46 | 41.15 | 41.26 | 0 | +0.04(+0.10%) |
Jul 09, 2013 | 41.24 | 41.25 | 40.98 | 41.22 | 0 | +0.30(+0.73%) |
Jul 08, 2013 | 40.91 | 41.05 | 40.84 | 40.92 | 0 | +0.19(+0.48%) |
Jul 05, 2013 | 40.80 | 40.80 | 40.38 | 40.72 | 0 | +0.25(+0.62%) |
Jul 03, 2013 | 40.29 | 40.58 | 40.17 | 40.47 | 0 | -0.02(-0.06%) |
Jul 02, 2013 | 40.57 | 40.82 | 40.31 | 40.50 | 0 | -0.15(-0.36%) |
Jul 01, 2013 | 40.63 | 40.89 | 40.59 | 40.64 | 0 | +0.26(+0.64%) |
Jun 28, 2013 | 40.45 | 40.61 | 40.24 | 40.38 | 2,688,681 | +0.28(+0.69%) |
Jun 26, 2013 | 40.00 | 40.18 | 39.89 | 40.11 | 0 | +0.37(+0.94%) |
Jun 25, 2013 | 39.71 | 39.83 | 39.35 | 39.73 | 0 | +0.47(+1.20%) |
Jun 24, 2013 | 39.26 | 39.56 | 38.92 | 39.26 | 0 | -0.67(-1.68%) |
Jun 21, 2013 | 40.12 | 40.16 | 39.51 | 39.93 | 3,133,853 | +0.12(+0.30%) |
Jun 20, 2013 | 40.47 | 40.47 | 39.71 | 39.81 | 0 | -1.24(-3.01%) |
Jun 19, 2013 | 41.65 | 41.78 | 41.02 | 41.05 | 0 | -0.71(-1.70%) |
Jun 18, 2013 | 41.56 | 41.81 | 41.54 | 41.76 | 0 | +0.27(+0.65%) |
Jun 17, 2013 | 41.47 | 41.69 | 41.27 | 41.49 | 0 | +0.44(+1.07%) |
Jun 14, 2013 | 41.26 | 41.45 | 41.00 | 41.05 | 0 | -0.37(-0.90%) |
Jun 13, 2013 | 40.76 | 41.49 | 40.76 | 41.42 | 1,086,174 | +0.59(+1.45%) |
Jun 12, 2013 | 41.41 | 41.42 | 40.79 | 40.83 | 1,727,701 | -0.20(-0.49%) |
Jun 11, 2013 | 41.00 | 41.31 | 40.87 | 41.03 | 2,001,937 | -0.47(-1.13%) |
Jun 10, 2013 | 41.67 | 41.67 | 41.39 | 41.50 | 0 | -0.05(-0.12%) |
Jun 07, 2013 | 41.25 | 41.57 | 41.09 | 41.55 | 0 | +0.43(+1.05%) |
Jun 06, 2013 | 40.79 | 41.12 | 40.63 | 41.12 | 0 | +0.29(+0.72%) |
Jun 05, 2013 | 41.27 | 41.30 | 40.78 | 40.82 | 0 | -0.64(-1.54%) |
Jun 04, 2013 | 41.70 | 41.81 | 41.30 | 41.46 | 0 | -0.15(-0.36%) |
Jun 03, 2013 | 41.53 | 41.65 | 41.29 | 41.61 | 6,337,438 | +0.15(+0.37%) |
May 31, 2013 | 41.87 | 42.00 | 41.46 | 41.46 | 1,858,854 | -0.73(-1.74%) |
May 30, 2013 | 41.99 | 42.32 | 41.99 | 42.20 | 0 | +0.14(+0.34%) |
May 29, 2013 | 42.12 | 42.27 | 41.82 | 42.05 | 954,268 | -0.28(-0.66%) |
May 28, 2013 | 42.57 | 42.72 | 42.26 | 42.33 | 2,053,341 | +0.13(+0.30%) |
May 24, 2013 | 41.99 | 42.20 | 41.89 | 42.20 | 0 | -0.20(-0.47%) |
May 23, 2013 | 42.03 | 42.44 | 41.86 | 42.40 | 0 | -0.26(-0.62%) |
May 22, 2013 | 43.13 | 43.49 | 42.52 | 42.67 | 0 | -0.42(-0.98%) |
May 21, 2013 | 42.94 | 43.20 | 42.83 | 43.09 | 0 | +0.10(+0.22%) |
May 20, 2013 | 42.88 | 43.07 | 42.84 | 42.99 | 0 | +0.12(+0.28%) |
May 17, 2013 | 42.65 | 42.89 | 42.59 | 42.87 | 0 | +0.34(+0.81%) |
May 16, 2013 | 42.67 | 42.79 | 42.48 | 42.53 | 836,829 | -0.24(-0.56%) |
May 15, 2013 | 42.52 | 42.79 | 42.51 | 42.77 | 0 | +0.42(+1.00%) |
May 13, 2013 | 42.29 | 42.37 | 42.18 | 42.35 | 0 | -0.02(-0.04%) |
May 10, 2013 | 42.26 | 42.37 | 42.12 | 42.36 | 0 | +0.08(+0.19%) |
May 09, 2013 | 42.52 | 42.52 | 42.17 | 42.28 | 0 | -0.28(-0.66%) |
May 08, 2013 | 42.28 | 42.56 | 42.28 | 42.56 | 0 | +0.36(+0.85%) |
May 07, 2013 | 42.16 | 42.25 | 42.02 | 42.20 | 0 | +0.16(+0.38%) |
May 06, 2013 | 41.98 | 42.08 | 41.94 | 42.04 | 0 | +0.06(+0.13%) |
May 03, 2013 | 41.96 | 42.10 | 41.53 | 41.99 | 0 | +0.45(+1.09%) |
May 02, 2013 | 41.34 | 41.60 | 41.33 | 41.53 | 0 | +0.25(+0.60%) |
May 01, 2013 | 41.61 | 41.62 | 41.24 | 41.29 | 0 | -0.34(-0.80%) |
Apr 30, 2013 | 41.48 | 41.69 | 41.37 | 41.62 | 0 | +0.15(+0.37%) |
Apr 29, 2013 | 41.22 | 41.55 | 41.22 | 41.47 | 538,861 | +0.38(+0.93%) |
Apr 26, 2013 | 41.08 | 41.16 | 41.02 | 41.09 | 1,294,175 | -0.06(-0.16%) |
Apr 25, 2013 | 41.12 | 41.34 | 41.08 | 41.15 | 1,555,796 | +0.22(+0.55%) |
Apr 24, 2013 | 40.86 | 41.04 | 40.79 | 40.93 | 0 | +0.19(+0.47%) |
Apr 23, 2013 | 40.54 | 40.78 | 40.46 | 40.74 | 1,118,266 | +0.40(+0.99%) |
Apr 22, 2013 | 40.23 | 40.41 | 39.98 | 40.34 | 1,431,559 | +0.15(+0.38%) |
Apr 19, 2013 | 40.06 | 40.20 | 39.93 | 40.19 | 300,433 | +0.38(+0.96%) |
Apr 18, 2013 | 40.10 | 40.10 | 39.70 | 39.80 | 1,127,750 | -0.17(-0.42%) |
Apr 17, 2013 | 40.35 | 40.35 | 39.79 | 39.97 | 709,729 | -0.71(-1.74%) |
Apr 16, 2013 | 40.53 | 40.69 | 40.35 | 40.68 | 491,644 | +0.60(+1.49%) |
Apr 15, 2013 | 40.69 | 40.72 | 40.07 | 40.08 | 397,376 | -0.95(-2.31%) |
Apr 12, 2013 | 40.93 | 41.07 | 40.78 | 41.03 | 486,391 | -0.16(-0.39%) |
Apr 11, 2013 | 41.11 | 41.31 | 41.04 | 41.19 | 638,575 | +0.20(+0.49%) |
Apr 10, 2013 | 40.66 | 41.03 | 40.66 | 40.99 | 481,073 | +0.53(+1.30%) |
Apr 09, 2013 | 40.37 | 40.62 | 40.22 | 40.47 | 568,326 | +0.18(+0.46%) |
Apr 08, 2013 | 40.11 | 40.28 | 40.01 | 40.28 | 573,838 | +0.17(+0.42%) |
Apr 05, 2013 | 39.76 | 40.13 | 39.69 | 40.11 | 2,808,365 | -0.15(-0.38%) |
Apr 04, 2013 | 40.18 | 40.34 | 40.07 | 40.27 | 2,111,929 | +0.16(+0.40%) |
Apr 03, 2013 | 40.54 | 40.56 | 40.03 | 40.11 | 921,591 | -0.34(-0.85%) |
Apr 02, 2013 | 40.43 | 40.59 | 40.38 | 40.45 | 1,036,182 | +0.27(+0.67%) |
Apr 01, 2013 | 40.41 | 40.44 | 40.10 | 40.18 | 621,140 | -0.30(-0.73%) |
Mar 28, 2013 | 40.35 | 40.51 | 40.31 | 40.47 | 791,488 | +0.14(+0.34%) |
Mar 27, 2013 | 40.12 | 40.37 | 40.03 | 40.34 | 1,134,830 | -0.05(-0.12%) |
Mar 26, 2013 | 40.25 | 40.40 | 40.19 | 40.39 | 2,679,315 | +0.26(+0.66%) |
Mar 25, 2013 | 40.52 | 40.52 | 39.95 | 40.12 | 982,464 | -0.23(-0.57%) |
Mar 22, 2013 | 40.23 | 40.38 | 40.19 | 40.35 | 663,621 | +0.32(+0.80%) |
Mar 21, 2013 | 40.19 | 40.33 | 40.03 | 40.03 | 954,472 | -0.44(-1.08%) |
Mar 20, 2013 | 40.45 | 40.52 | 40.36 | 40.47 | 1,082,368 | +0.28(+0.69%) |
Mar 19, 2013 | 40.43 | 40.45 | 39.95 | 40.19 | 1,144,797 | -0.14(-0.34%) |
Mar 18, 2013 | 40.33 | 40.54 | 40.19 | 40.33 | 969,308 | -0.35(-0.86%) |
Mar 15, 2013 | 40.71 | 40.76 | 40.58 | 40.68 | 533,909 | -0.02(-0.04%) |
Mar 14, 2013 | 40.61 | 40.74 | 40.55 | 40.70 | 1,244,153 | +0.22(+0.55%) |
Mar 13, 2013 | 40.48 | 40.54 | 40.31 | 40.47 | 985,675 | -0.02(-0.06%) |
Mar 12, 2013 | 40.68 | 40.68 | 40.43 | 40.50 | 1,142,898 | -0.19(-0.47%) |
Mar 11, 2013 | 40.54 | 40.69 | 40.48 | 40.69 | 363,488 | +0.10(+0.24%) |
Mar 08, 2013 | 40.59 | 40.63 | 40.41 | 40.59 | 343,284 | +0.14(+0.34%) |
Mar 07, 2013 | 40.45 | 40.49 | 40.39 | 40.46 | 446,644 | +0.11(+0.28%) |
Mar 06, 2013 | 40.44 | 40.44 | 40.23 | 40.35 | 1,309,053 | +0.10(+0.26%) |
Mar 05, 2013 | 40.11 | 40.35 | 40.11 | 40.24 | 436,812 | +0.37(+0.92%) |
Mar 04, 2013 | 39.70 | 39.88 | 39.59 | 39.88 | 611,061 | +0.09(+0.22%) |
Mar 01, 2013 | 39.56 | 39.81 | 39.40 | 39.79 | 758,985 | +0.04(+0.10%) |
Feb 28, 2013 | 39.84 | 40.01 | 39.72 | 39.75 | 448,348 | -0.06(-0.14%) |
Feb 27, 2013 | 39.29 | 39.88 | 39.29 | 39.80 | 1,864,388 | +0.47(+1.20%) |
Feb 26, 2013 | 39.31 | 39.43 | 39.05 | 39.33 | 741,985 | -0.51(-1.28%) |
Feb 22, 2013 | 39.73 | 39.85 | 39.57 | 39.84 | 534,652 | +0.38(+0.97%) |
Feb 21, 2013 | 39.57 | 39.57 | 39.30 | 39.46 | 851,844 | -0.37(-0.92%) |
Feb 20, 2013 | 40.31 | 40.32 | 39.82 | 39.83 | 553,792 | -0.42(-1.05%) |
Feb 19, 2013 | 40.15 | 40.28 | 40.09 | 40.25 | 1,317,453 | +0.30(+0.74%) |
Feb 15, 2013 | 40.08 | 40.08 | 39.83 | 39.96 | 1,074,250 | -0.06(-0.16%) |
Feb 14, 2013 | 39.86 | 40.07 | 39.85 | 40.02 | 415,655 | -0.08(-0.20%) |
Feb 13, 2013 | 40.17 | 40.22 | 40.02 | 40.10 | 366,166 | +0.09(+0.22%) |
Feb 12, 2013 | 39.88 | 40.11 | 39.87 | 40.01 | 1,146,074 | +0.15(+0.38%) |
Feb 11, 2013 | 39.92 | 39.92 | 39.79 | 39.86 | 277,648 | -0.06(-0.16%) |
Feb 08, 2013 | 39.84 | 39.96 | 39.82 | 39.92 | 1,634,165 | +0.22(+0.54%) |
Feb 07, 2013 | 39.84 | 39.84 | 39.42 | 39.71 | 2,444,040 | -0.16(-0.40%) |
Feb 06, 2013 | 39.68 | 39.87 | 39.64 | 39.87 | 1,033,209 | +0.29(+0.73%) |
Feb 04, 2013 | 39.90 | 39.90 | 39.56 | 39.58 | 1,604,662 | -0.57(-1.41%) |
Feb 01, 2013 | 40.08 | 40.21 | 39.96 | 40.15 | 2,460,702 | +0.36(+0.90%) |
Jan 31, 2013 | 39.96 | 39.97 | 39.79 | 39.79 | 1,075,851 | -0.12(-0.30%) |
Jan 30, 2013 | 40.02 | 40.06 | 39.88 | 39.91 | 2,328,213 | -0.13(-0.32%) |
Jan 29, 2013 | 39.95 | 40.06 | 39.81 | 40.03 | 1,398,609 | +0.26(+0.64%) |
Jan 28, 2013 | 39.91 | 39.91 | 39.66 | 39.78 | 1,333,770 | -0.14(-0.34%) |
Jan 25, 2013 | 39.82 | 39.92 | 39.73 | 39.92 | 745,459 | +0.25(+0.62%) |
Jan 24, 2013 | 39.60 | 39.82 | 39.58 | 39.67 | 600,767 | +0.07(+0.18%) |
Jan 23, 2013 | 39.56 | 39.63 | 39.48 | 39.60 | 831,977 | -0.06(-0.14%) |
Jan 22, 2013 | 39.51 | 39.65 | 39.37 | 39.65 | 1,616,525 | +0.10(+0.26%) |
Jan 18, 2013 | 39.51 | 39.56 | 39.33 | 39.55 | 1,156,477 | +0.06(+0.14%) |
Jan 17, 2013 | 39.45 | 39.59 | 39.37 | 39.49 | 1,905,076 | +0.27(+0.69%) |
Jan 16, 2013 | 39.16 | 39.26 | 39.08 | 39.22 | 1,054,892 | -0.05(-0.12%) |
Jan 15, 2013 | 39.08 | 39.29 | 39.08 | 39.27 | 352,116 | -0.03(-0.08%) |
Jan 14, 2013 | 39.33 | 39.33 | 39.17 | 39.30 | 594,284 | +0.01(+0.02%) |
Jan 11, 2013 | 39.29 | 39.33 | 39.16 | 39.29 | 533,743 | -0.02(-0.04%) |
Jan 10, 2013 | 39.21 | 39.33 | 39.01 | 39.31 | 654,543 | +0.41(+1.07%) |
Jan 09, 2013 | 38.89 | 38.97 | 38.84 | 38.89 | 510,938 | +0.14(+0.35%) |
Jan 08, 2013 | 38.85 | 38.88 | 38.62 | 38.76 | 383,993 | -0.19(-0.49%) |
Jan 07, 2013 | 38.91 | 38.99 | 38.81 | 38.95 | 1,877,494 | -0.16(-0.41%) |
Jan 04, 2013 | 38.95 | 39.16 | 38.88 | 39.11 | 1,755,632 | +0.17(+0.43%) |
Jan 03, 2013 | 38.93 | 39.14 | 38.85 | 38.94 | 1,965,379 | -0.17(-0.43%) |