Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 59.37 | 59.44 | 59.44 | 59.44 | 4,164,638 | +0.07(+0.13%) |
Dec 30, 2013 | 58.75 | 59.74 | 58.75 | 59.37 | 7,488,332 | +0.58(+0.98%) |
Dec 27, 2013 | 58.79 | 59.06 | 58.04 | 58.79 | 4,255,174 | +0.04(+0.06%) |
Dec 26, 2013 | 57.88 | 58.89 | 57.58 | 58.75 | 4,167,170 | +1.25(+2.17%) |
Dec 24, 2013 | 57.53 | 57.74 | 57.30 | 57.51 | 2,520,977 | -0.14(-0.24%) |
Dec 23, 2013 | 56.95 | 57.68 | 56.72 | 57.64 | 5,019,974 | +1.04(+1.83%) |
Dec 20, 2013 | 56.55 | 57.10 | 56.31 | 56.61 | 6,032,488 | -0.02(-0.03%) |
Dec 19, 2013 | 55.55 | 56.75 | 55.55 | 56.63 | 5,257,863 | +0.87(+1.56%) |
Dec 18, 2013 | 54.77 | 55.84 | 54.18 | 55.76 | 6,646,456 | +1.00(+1.82%) |
Dec 17, 2013 | 55.06 | 55.10 | 54.29 | 54.76 | 3,527,852 | -0.38(-0.69%) |
Dec 16, 2013 | 54.88 | 55.40 | 54.59 | 55.15 | 3,629,705 | +0.66(+1.22%) |
Dec 13, 2013 | 54.59 | 54.77 | 54.15 | 54.48 | 2,706,153 | +0.23(+0.43%) |
Dec 12, 2013 | 54.32 | 54.65 | 53.94 | 54.25 | 3,737,237 | -0.25(-0.46%) |
Dec 11, 2013 | 55.58 | 55.59 | 54.32 | 54.50 | 3,773,381 | -0.75(-1.35%) |
Dec 10, 2013 | 54.81 | 55.37 | 54.73 | 55.25 | 4,238,888 | +0.27(+0.49%) |
Dec 09, 2013 | 54.99 | 55.55 | 54.59 | 54.98 | 3,224,340 | +0.16(+0.29%) |
Dec 06, 2013 | 54.94 | 55.15 | 54.55 | 54.82 | 3,644,224 | +0.60(+1.10%) |
Dec 05, 2013 | 53.98 | 54.38 | 53.74 | 54.22 | 3,781,089 | +0.16(+0.29%) |
Dec 04, 2013 | 54.07 | 55.17 | 53.53 | 54.07 | 4,923,824 | -0.34(-0.63%) |
Dec 03, 2013 | 54.33 | 54.65 | 54.12 | 54.41 | 3,404,977 | -0.23(-0.43%) |
Dec 02, 2013 | 54.54 | 55.10 | 54.19 | 54.64 | 3,946,473 | +0.14(+0.26%) |
Nov 29, 2013 | 54.83 | 54.93 | 54.49 | 54.50 | 1,910,238 | -0.22(-0.41%) |
Nov 27, 2013 | 54.54 | 54.78 | 54.16 | 54.73 | 3,022,330 | +0.25(+0.46%) |
Nov 26, 2013 | 54.34 | 54.64 | 54.10 | 54.47 | 6,514,192 | +0.06(+0.10%) |
Nov 25, 2013 | 54.68 | 54.79 | 54.27 | 54.42 | 3,239,294 | -0.15(-0.27%) |
Nov 22, 2013 | 54.54 | 54.73 | 54.27 | 54.57 | 3,861,987 | +0.20(+0.38%) |
Nov 21, 2013 | 54.53 | 54.77 | 54.13 | 54.36 | 5,337,144 | +0.20(+0.36%) |
Nov 20, 2013 | 54.94 | 55.01 | 54.00 | 54.17 | 6,609,069 | -0.63(-1.15%) |
Nov 19, 2013 | 55.31 | 55.46 | 54.45 | 54.80 | 4,054,301 | -0.67(-1.21%) |
Nov 18, 2013 | 56.44 | 56.54 | 55.33 | 55.47 | 3,009,507 | -0.88(-1.57%) |
Nov 15, 2013 | 56.81 | 56.82 | 56.06 | 56.35 | 3,883,035 | -0.27(-0.48%) |
Nov 14, 2013 | 55.84 | 56.85 | 55.77 | 56.62 | 6,049,806 | +1.96(+3.59%) |
Nov 12, 2013 | 54.60 | 54.99 | 54.30 | 54.66 | 3,455,364 | -0.12(-0.22%) |
Nov 11, 2013 | 54.62 | 55.22 | 54.30 | 54.78 | 3,082,965 | +0.11(+0.20%) |
Nov 08, 2013 | 53.04 | 54.72 | 52.71 | 54.67 | 9,161,311 | +1.70(+3.22%) |
Nov 07, 2013 | 54.67 | 55.21 | 52.92 | 52.97 | 12,537,763 | -2.52(-4.55%) |
Nov 06, 2013 | 56.22 | 56.69 | 54.91 | 55.49 | 7,263,940 | -0.26(-0.47%) |
Nov 05, 2013 | 55.20 | 55.94 | 54.85 | 55.75 | 3,496,083 | +0.36(+0.66%) |
Nov 04, 2013 | 55.91 | 56.08 | 55.15 | 55.39 | 2,981,929 | -0.40(-0.72%) |
Nov 01, 2013 | 55.17 | 56.09 | 55.17 | 55.79 | 4,802,278 | +0.74(+1.35%) |
Oct 31, 2013 | 54.58 | 55.50 | 54.36 | 55.04 | 4,157,693 | +0.48(+0.89%) |
Oct 30, 2013 | 55.53 | 55.54 | 53.85 | 54.56 | 6,226,740 | -0.74(-1.35%) |
Oct 29, 2013 | 55.66 | 56.02 | 55.00 | 55.30 | 4,303,498 | +0.16(+0.29%) |
Oct 28, 2013 | 55.74 | 55.76 | 54.71 | 55.14 | 4,621,711 | -0.51(-0.92%) |
Oct 25, 2013 | 55.49 | 55.84 | 55.05 | 55.66 | 4,973,573 | +0.19(+0.34%) |
Oct 24, 2013 | 55.33 | 55.75 | 55.13 | 55.47 | 2,238,373 | +0.33(+0.59%) |
Oct 23, 2013 | 55.36 | 55.50 | 54.94 | 55.14 | 4,079,282 | -0.52(-0.94%) |
Oct 22, 2013 | 55.25 | 55.82 | 55.22 | 55.67 | 4,438,400 | +0.60(+1.08%) |
Oct 21, 2013 | 55.21 | 55.29 | 54.80 | 55.07 | 2,885,318 | -0.03(-0.05%) |
Oct 18, 2013 | 54.60 | 55.32 | 54.42 | 55.10 | 5,714,294 | +0.71(+1.30%) |
Oct 17, 2013 | 53.41 | 54.51 | 53.34 | 54.39 | 4,867,160 | +0.79(+1.48%) |
Oct 16, 2013 | 53.20 | 53.73 | 53.06 | 53.60 | 4,617,436 | +0.85(+1.61%) |
Oct 15, 2013 | 52.86 | 53.29 | 52.57 | 52.75 | 3,401,855 | -0.34(-0.65%) |
Oct 14, 2013 | 52.02 | 53.17 | 51.85 | 53.10 | 3,631,355 | +0.74(+1.42%) |
Oct 11, 2013 | 51.76 | 52.66 | 51.52 | 52.35 | 4,355,335 | +0.46(+0.88%) |
Oct 10, 2013 | 50.56 | 51.92 | 50.33 | 51.90 | 4,639,547 | +1.99(+3.99%) |
Oct 09, 2013 | 50.31 | 50.42 | 49.34 | 49.90 | 5,792,666 | -0.34(-0.69%) |
Oct 08, 2013 | 51.52 | 51.83 | 50.23 | 50.25 | 4,269,108 | -1.24(-2.40%) |
Oct 07, 2013 | 51.72 | 52.37 | 51.47 | 51.49 | 2,641,338 | -0.99(-1.88%) |
Oct 04, 2013 | 51.28 | 52.61 | 51.23 | 52.47 | 4,169,904 | +1.30(+2.55%) |
Oct 03, 2013 | 51.40 | 51.75 | 51.00 | 51.17 | 3,172,796 | -0.46(-0.88%) |
Oct 02, 2013 | 51.48 | 51.95 | 51.43 | 51.63 | 3,627,267 | -0.27(-0.52%) |
Oct 01, 2013 | 51.46 | 52.12 | 51.31 | 51.90 | 3,828,125 | +0.24(+0.47%) |
Sep 27, 2013 | 51.19 | 52.18 | 50.82 | 51.65 | 6,190,091 | -0.06(-0.11%) |
Sep 26, 2013 | 51.68 | 52.17 | 51.46 | 51.71 | 4,942,719 | +0.04(+0.07%) |
Sep 25, 2013 | 52.30 | 52.33 | 51.51 | 51.67 | 4,116,600 | -0.51(-0.98%) |
Sep 24, 2013 | 52.23 | 53.09 | 52.14 | 52.19 | 5,177,336 | +0.14(+0.27%) |
Sep 23, 2013 | 52.13 | 52.62 | 51.98 | 52.05 | 3,302,655 | -0.15(-0.29%) |
Sep 20, 2013 | 52.68 | 53.07 | 52.19 | 52.19 | 4,818,228 | -0.46(-0.87%) |
Sep 19, 2013 | 53.13 | 53.49 | 52.50 | 52.65 | 3,713,803 | -0.22(-0.42%) |
Sep 18, 2013 | 52.50 | 53.10 | 51.86 | 52.87 | 3,907,733 | +0.39(+0.74%) |
Sep 17, 2013 | 52.07 | 52.72 | 51.87 | 52.48 | 3,762,402 | +0.42(+0.80%) |
Sep 16, 2013 | 52.29 | 52.28 | 51.80 | 52.06 | 3,724,337 | +0.45(+0.87%) |
Sep 13, 2013 | 51.36 | 51.62 | 51.06 | 51.62 | 3,460,427 | +0.19(+0.36%) |
Sep 12, 2013 | 50.73 | 51.81 | 50.60 | 51.43 | 5,230,926 | +0.68(+1.34%) |
Sep 11, 2013 | 50.55 | 50.99 | 50.36 | 50.75 | 3,042,375 | +0.45(+0.89%) |
Sep 10, 2013 | 50.31 | 50.52 | 50.03 | 50.31 | 2,806,318 | +0.44(+0.88%) |
Sep 09, 2013 | 50.06 | 50.53 | 49.74 | 49.87 | 3,993,479 | -0.04(-0.07%) |
Sep 06, 2013 | 50.27 | 50.61 | 49.62 | 49.90 | 3,521,102 | -0.19(-0.37%) |
Sep 05, 2013 | 50.59 | 50.89 | 49.99 | 50.09 | 3,619,527 | -0.61(-1.21%) |
Sep 04, 2013 | 50.24 | 50.90 | 49.97 | 50.70 | 4,352,287 | +1.02(+2.06%) |
Sep 03, 2013 | 48.87 | 50.03 | 48.80 | 49.68 | 6,197,586 | +2.23(+4.70%) |
Aug 30, 2013 | 47.99 | 48.01 | 47.25 | 47.45 | 3,260,697 | -0.44(-0.91%) |
Aug 29, 2013 | 47.61 | 48.62 | 47.45 | 47.89 | 3,736,021 | -0.01(-0.02%) |
Aug 28, 2013 | 47.50 | 48.11 | 47.14 | 47.90 | 2,632,166 | +0.39(+0.82%) |
Aug 27, 2013 | 48.58 | 48.72 | 47.39 | 47.51 | 4,423,406 | -1.63(-3.31%) |
Aug 26, 2013 | 49.39 | 49.83 | 49.12 | 49.13 | 3,061,375 | -0.27(-0.55%) |
Aug 23, 2013 | 48.97 | 49.46 | 48.40 | 49.40 | 3,352,652 | +0.43(+0.87%) |
Aug 22, 2013 | 48.05 | 49.27 | 47.87 | 48.98 | 4,763,620 | +1.76(+3.72%) |
Aug 21, 2013 | 47.71 | 47.75 | 46.91 | 47.22 | 3,523,310 | -0.65(-1.36%) |
Aug 20, 2013 | 47.34 | 48.26 | 47.33 | 47.87 | 3,013,994 | +0.43(+0.90%) |
Aug 19, 2013 | 47.92 | 47.97 | 47.26 | 47.44 | 6,019,266 | -0.55(-1.14%) |
Aug 16, 2013 | 48.05 | 48.47 | 47.88 | 47.99 | 3,245,908 | -0.27(-0.56%) |
Aug 15, 2013 | 48.73 | 48.74 | 47.83 | 48.26 | 6,076,628 | -0.97(-1.96%) |
Aug 14, 2013 | 49.67 | 49.83 | 48.70 | 49.23 | 5,256,888 | -0.59(-1.19%) |
Aug 13, 2013 | 49.96 | 50.00 | 49.37 | 49.82 | 1,438,020 | -0.03(-0.06%) |
Aug 12, 2013 | 49.41 | 50.05 | 49.24 | 49.85 | 1,680,911 | +0.12(+0.24%) |
Aug 09, 2013 | 50.06 | 50.39 | 49.57 | 49.73 | 1,856,311 | -0.45(-0.91%) |
Aug 08, 2013 | 50.24 | 50.58 | 49.96 | 50.18 | 3,256,974 | +0.38(+0.76%) |
Aug 07, 2013 | 50.06 | 50.24 | 49.60 | 49.80 | 3,129,436 | -0.34(-0.69%) |
Aug 06, 2013 | 50.06 | 50.27 | 49.46 | 50.15 | 4,090,922 | +0.13(+0.26%) |
Aug 05, 2013 | 50.34 | 50.74 | 49.89 | 50.02 | 4,144,515 | -0.62(-1.23%) |
Aug 02, 2013 | 50.70 | 51.08 | 50.03 | 50.64 | 4,527,082 | -0.33(-0.64%) |
Aug 01, 2013 | 50.37 | 51.61 | 50.11 | 50.96 | 9,324,496 | +1.89(+3.86%) |
Jul 31, 2013 | 48.38 | 49.55 | 48.38 | 49.07 | 6,948,712 | +0.47(+0.97%) |
Jul 30, 2013 | 48.75 | 49.10 | 48.42 | 48.60 | 3,298,789 | -0.06(-0.11%) |
Jul 29, 2013 | 49.66 | 49.87 | 48.56 | 48.65 | 4,091,720 | -1.03(-2.07%) |
Jul 26, 2013 | 48.79 | 49.94 | 48.64 | 49.68 | 5,138,722 | +0.94(+1.92%) |
Jul 25, 2013 | 48.66 | 48.87 | 48.22 | 48.74 | 2,502,829 | +0.01(+0.02%) |
Jul 24, 2013 | 48.96 | 49.34 | 48.39 | 48.74 | 3,327,119 | +0.01(+0.02%) |
Jul 23, 2013 | 48.89 | 49.29 | 48.44 | 48.73 | 2,982,103 | -0.07(-0.15%) |
Jul 22, 2013 | 48.81 | 48.81 | 48.38 | 48.80 | 4,085,207 | +0.05(+0.10%) |
Jul 19, 2013 | 49.97 | 49.97 | 48.41 | 48.75 | 5,307,980 | -0.97(-1.94%) |
Jul 18, 2013 | 49.13 | 50.00 | 49.11 | 49.72 | 3,760,714 | +0.89(+1.83%) |
Jul 17, 2013 | 49.18 | 49.39 | 48.67 | 48.83 | 2,686,575 | -0.09(-0.19%) |
Jul 16, 2013 | 49.34 | 49.77 | 48.62 | 48.92 | 4,472,953 | -0.42(-0.85%) |
Jul 15, 2013 | 49.01 | 49.39 | 48.70 | 49.34 | 4,930,906 | +0.22(+0.45%) |
Jul 12, 2013 | 47.72 | 49.20 | 47.65 | 49.12 | 5,204,106 | +1.37(+2.88%) |
Jul 11, 2013 | 48.40 | 48.47 | 47.51 | 47.74 | 5,173,023 | +0.22(+0.47%) |
Jul 10, 2013 | 47.55 | 47.90 | 47.26 | 47.52 | 3,275,426 | -0.11(-0.23%) |
Jul 09, 2013 | 47.50 | 48.12 | 47.41 | 47.63 | 4,253,004 | +0.40(+0.85%) |
Jul 08, 2013 | 46.66 | 47.26 | 46.61 | 47.23 | 4,678,199 | +0.74(+1.60%) |
Jul 05, 2013 | 46.43 | 46.79 | 46.26 | 46.49 | 2,848,596 | +0.28(+0.60%) |
Jul 03, 2013 | 45.21 | 46.29 | 45.21 | 46.21 | 2,316,023 | +0.60(+1.32%) |
Jul 02, 2013 | 45.24 | 46.10 | 45.00 | 45.61 | 4,474,359 | +0.35(+0.78%) |
Jul 01, 2013 | 45.40 | 45.88 | 45.17 | 45.25 | 5,530,880 | -0.13(-0.29%) |
Jun 28, 2013 | 45.22 | 45.97 | 45.19 | 45.38 | 10,261,507 | +0.07(+0.14%) |
Jun 27, 2013 | 45.19 | 45.64 | 45.09 | 45.32 | 2,979,811 | +0.34(+0.76%) |
Jun 26, 2013 | 44.86 | 45.23 | 44.55 | 44.97 | 2,899,651 | +0.46(+1.04%) |
Jun 25, 2013 | 43.89 | 44.86 | 43.67 | 44.51 | 5,202,578 | +1.18(+2.72%) |
Jun 24, 2013 | 43.06 | 43.66 | 42.51 | 43.33 | 5,347,030 | -0.21(-0.49%) |
Jun 21, 2013 | 44.02 | 44.21 | 43.09 | 43.54 | 8,797,871 | -0.04(-0.09%) |
Jun 20, 2013 | 44.57 | 44.64 | 43.41 | 43.58 | 6,787,224 | -1.35(-3.00%) |
Jun 19, 2013 | 45.22 | 45.59 | 44.93 | 44.93 | 6,905,802 | -0.34(-0.76%) |
Jun 18, 2013 | 44.44 | 45.70 | 44.40 | 45.27 | 4,698,838 | +0.89(+2.01%) |
Jun 17, 2013 | 44.49 | 44.66 | 44.13 | 44.38 | 5,944,813 | +0.06(+0.15%) |
Jun 14, 2013 | 43.84 | 44.66 | 43.69 | 44.31 | 6,722,710 | +0.33(+0.76%) |
Jun 13, 2013 | 42.76 | 44.11 | 42.50 | 43.98 | 10,235,983 | +1.34(+3.14%) |
Jun 12, 2013 | 43.92 | 44.28 | 42.36 | 42.64 | 9,054,551 | -1.09(-2.48%) |
Jun 11, 2013 | 44.00 | 44.22 | 43.50 | 43.73 | 6,437,154 | -0.65(-1.46%) |
Jun 10, 2013 | 44.82 | 45.07 | 44.24 | 44.38 | 5,434,072 | -0.22(-0.50%) |
Jun 07, 2013 | 44.43 | 45.47 | 44.21 | 44.60 | 11,123,219 | -0.75(-1.66%) |
Jun 06, 2013 | 44.80 | 45.37 | 44.29 | 45.35 | 6,150,984 | +0.69(+1.54%) |
Jun 05, 2013 | 45.42 | 45.56 | 44.39 | 44.67 | 5,808,831 | -0.82(-1.81%) |
Jun 04, 2013 | 45.76 | 46.44 | 44.92 | 45.49 | 5,555,026 | -0.44(-0.97%) |
Jun 03, 2013 | 45.85 | 46.04 | 45.07 | 45.94 | 4,922,109 | +0.08(+0.18%) |
May 31, 2013 | 46.52 | 47.16 | 45.85 | 45.85 | 5,881,707 | -0.74(-1.59%) |
May 30, 2013 | 46.84 | 47.49 | 46.56 | 46.59 | 5,084,750 | -0.14(-0.30%) |
May 29, 2013 | 47.14 | 47.20 | 46.19 | 46.73 | 4,635,023 | -0.79(-1.66%) |
May 28, 2013 | 47.57 | 48.02 | 47.26 | 47.52 | 3,930,388 | +0.51(+1.08%) |
May 24, 2013 | 46.84 | 47.16 | 46.57 | 47.01 | 4,083,204 | -0.29(-0.61%) |
May 23, 2013 | 46.90 | 47.51 | 46.33 | 47.30 | 5,130,289 | -0.19(-0.39%) |
May 22, 2013 | 47.29 | 48.60 | 47.09 | 47.48 | 8,265,295 | +0.21(+0.45%) |
May 21, 2013 | 47.24 | 47.57 | 46.84 | 47.27 | 4,454,805 | -0.02(-0.04%) |
May 20, 2013 | 47.65 | 47.73 | 47.18 | 47.29 | 5,420,357 | -0.44(-0.93%) |
May 17, 2013 | 46.49 | 47.74 | 46.44 | 47.73 | 9,177,348 | +1.82(+3.98%) |
May 16, 2013 | 46.62 | 46.93 | 45.91 | 45.91 | 7,653,162 | -0.78(-1.67%) |
May 15, 2013 | 46.09 | 46.71 | 45.95 | 46.69 | 5,476,179 | +1.32(+2.90%) |
May 13, 2013 | 44.06 | 45.44 | 44.04 | 45.37 | 7,323,396 | +1.14(+2.58%) |
May 10, 2013 | 43.49 | 44.25 | 43.49 | 44.23 | 5,201,093 | +0.79(+1.81%) |
May 09, 2013 | 43.48 | 43.72 | 43.30 | 43.45 | 4,751,762 | -0.05(-0.11%) |
May 08, 2013 | 44.00 | 44.08 | 43.23 | 43.49 | 6,368,188 | -0.65(-1.47%) |
May 07, 2013 | 43.73 | 44.20 | 43.66 | 44.14 | 3,665,501 | +0.44(+1.02%) |
May 06, 2013 | 43.93 | 44.03 | 43.67 | 43.70 | 4,000,408 | -0.21(-0.49%) |
May 03, 2013 | 44.17 | 44.24 | 43.84 | 43.91 | 9,854,901 | +0.05(+0.11%) |
May 02, 2013 | 43.56 | 44.74 | 43.36 | 43.86 | 11,276,336 | +0.88(+2.05%) |
May 01, 2013 | 42.38 | 43.48 | 42.12 | 42.98 | 8,557,672 | +0.57(+1.35%) |
Apr 30, 2013 | 42.87 | 43.14 | 41.94 | 42.41 | 9,511,771 | -0.46(-1.08%) |
Apr 29, 2013 | 42.94 | 43.42 | 42.74 | 42.87 | 4,784,625 | +0.01(+0.02%) |
Apr 26, 2013 | 42.58 | 43.09 | 42.58 | 42.86 | 5,231,286 | +0.28(+0.65%) |
Apr 25, 2013 | 42.71 | 42.96 | 42.38 | 42.58 | 7,528,913 | -0.08(-0.20%) |
Apr 24, 2013 | 43.43 | 43.67 | 42.56 | 42.67 | 4,834,275 | -0.64(-1.48%) |
Apr 23, 2013 | 43.61 | 43.65 | 42.55 | 43.31 | 7,129,188 | -0.19(-0.43%) |
Apr 22, 2013 | 42.86 | 43.68 | 42.82 | 43.49 | 5,354,073 | +0.82(+1.93%) |
Apr 19, 2013 | 41.53 | 42.74 | 41.31 | 42.67 | 8,165,513 | +1.25(+3.02%) |
Apr 18, 2013 | 42.08 | 42.36 | 41.24 | 41.42 | 7,229,277 | -0.68(-1.61%) |
Apr 17, 2013 | 42.44 | 42.63 | 41.86 | 42.09 | 5,860,247 | -0.68(-1.58%) |
Apr 16, 2013 | 42.01 | 42.90 | 41.92 | 42.77 | 4,429,242 | +1.12(+2.69%) |
Apr 15, 2013 | 42.74 | 42.93 | 41.58 | 41.65 | 5,615,452 | -1.49(-3.46%) |
Apr 12, 2013 | 42.66 | 43.32 | 42.65 | 43.14 | 5,191,308 | +0.25(+0.58%) |
Apr 11, 2013 | 43.09 | 43.50 | 42.83 | 42.89 | 4,926,796 | -0.29(-0.67%) |
Apr 10, 2013 | 42.65 | 43.24 | 42.60 | 43.18 | 6,215,014 | +0.69(+1.64%) |
Apr 09, 2013 | 42.93 | 43.07 | 42.25 | 42.48 | 5,681,193 | -0.31(-0.71%) |
Apr 08, 2013 | 41.89 | 42.81 | 41.80 | 42.79 | 7,580,336 | +0.92(+2.19%) |
Apr 05, 2013 | 40.99 | 42.04 | 40.55 | 41.87 | 8,956,501 | +0.26(+0.62%) |
Apr 04, 2013 | 41.47 | 42.17 | 41.43 | 41.61 | 7,484,867 | +0.07(+0.18%) |
Apr 03, 2013 | 42.28 | 42.47 | 41.33 | 41.54 | 9,209,264 | -0.62(-1.47%) |
Apr 02, 2013 | 42.48 | 42.61 | 42.04 | 42.16 | 7,688,586 | -0.21(-0.50%) |
Apr 01, 2013 | 43.29 | 43.57 | 41.99 | 42.37 | 10,200,518 | -0.88(-2.03%) |
Mar 28, 2013 | 42.94 | 43.35 | 42.72 | 43.25 | 6,432,210 | +0.49(+1.15%) |
Mar 27, 2013 | 42.10 | 42.87 | 42.00 | 42.76 | 4,432,354 | +0.42(+0.98%) |
Mar 26, 2013 | 42.20 | 42.57 | 41.86 | 42.34 | 6,603,896 | +0.27(+0.64%) |
Mar 25, 2013 | 42.67 | 42.89 | 41.95 | 42.07 | 8,190,840 | -0.52(-1.22%) |
Mar 22, 2013 | 42.79 | 43.06 | 42.45 | 42.59 | 7,759,474 | +0.08(+0.20%) |
Mar 21, 2013 | 42.48 | 43.04 | 42.39 | 42.51 | 6,668,710 | -0.36(-0.84%) |
Mar 20, 2013 | 42.80 | 43.11 | 42.70 | 42.87 | 7,945,850 | +0.49(+1.16%) |
Mar 19, 2013 | 43.25 | 43.49 | 42.15 | 42.38 | 9,062,106 | -0.73(-1.70%) |
Mar 18, 2013 | 42.64 | 43.43 | 42.17 | 43.11 | 6,325,659 | -0.20(-0.47%) |
Mar 15, 2013 | 43.33 | 43.66 | 43.16 | 43.32 | 7,487,728 | -0.18(-0.40%) |
Mar 14, 2013 | 42.92 | 43.93 | 42.81 | 43.49 | 9,955,291 | +0.94(+2.20%) |
Mar 13, 2013 | 42.61 | 42.63 | 42.10 | 42.56 | 5,017,512 | +0.02(+0.04%) |
Mar 12, 2013 | 42.45 | 42.61 | 42.09 | 42.54 | 4,544,388 | +0.02(+0.04%) |
Mar 11, 2013 | 42.48 | 42.70 | 42.19 | 42.52 | 4,669,445 | -0.09(-0.22%) |
Mar 08, 2013 | 41.82 | 42.73 | 41.82 | 42.61 | 8,635,396 | +0.94(+2.27%) |
Mar 07, 2013 | 41.23 | 42.28 | 41.20 | 41.67 | 8,675,718 | +0.27(+0.65%) |
Mar 06, 2013 | 41.59 | 42.03 | 41.06 | 41.40 | 6,833,586 | -0.06(-0.16%) |
Mar 05, 2013 | 40.75 | 41.74 | 39.54 | 41.46 | 11,463,230 | +1.02(+2.51%) |
Mar 04, 2013 | 40.01 | 40.53 | 39.90 | 40.45 | 6,982,793 | +0.21(+0.53%) |
Mar 01, 2013 | 39.66 | 40.31 | 39.64 | 40.23 | 8,141,119 | +0.15(+0.37%) |
Feb 28, 2013 | 39.96 | 40.30 | 39.73 | 40.09 | 11,341,364 | -0.38(-0.94%) |
Feb 27, 2013 | 39.29 | 40.67 | 39.29 | 40.46 | 11,278,835 | +1.21(+3.08%) |
Feb 26, 2013 | 39.17 | 39.37 | 38.85 | 39.25 | 11,522,463 | -0.81(-2.03%) |
Feb 22, 2013 | 40.23 | 40.23 | 39.68 | 40.07 | 6,837,154 | -0.04(-0.09%) |
Feb 21, 2013 | 40.28 | 40.51 | 39.94 | 40.10 | 7,443,004 | -0.38(-0.94%) |
Feb 20, 2013 | 41.34 | 41.58 | 40.45 | 40.48 | 7,761,768 | -0.98(-2.36%) |
Feb 19, 2013 | 41.23 | 41.66 | 41.18 | 41.46 | 7,857,715 | +0.22(+0.54%) |
Feb 15, 2013 | 39.81 | 42.38 | 39.72 | 41.24 | 17,031,138 | +1.57(+3.96%) |
Feb 14, 2013 | 39.20 | 39.82 | 38.99 | 39.67 | 9,860,979 | +0.25(+0.63%) |
Feb 13, 2013 | 40.07 | 40.16 | 39.15 | 39.42 | 5,750,606 | -0.50(-1.25%) |
Feb 12, 2013 | 39.17 | 39.92 | 39.14 | 39.92 | 6,674,466 | +0.86(+2.20%) |
Feb 11, 2013 | 39.45 | 39.48 | 38.85 | 39.06 | 4,930,378 | -0.51(-1.28%) |
Feb 08, 2013 | 39.18 | 39.59 | 39.15 | 39.57 | 5,721,255 | +0.35(+0.90%) |
Feb 07, 2013 | 38.65 | 39.25 | 38.18 | 39.22 | 9,478,369 | +0.43(+1.12%) |
Feb 06, 2013 | 39.01 | 39.10 | 38.68 | 38.78 | 4,563,454 | +0.11(+0.29%) |
Feb 04, 2013 | 38.83 | 39.13 | 38.61 | 38.67 | 3,718,147 | -0.51(-1.30%) |
Feb 01, 2013 | 38.89 | 39.22 | 38.57 | 39.18 | 5,183,981 | +0.64(+1.65%) |
Jan 31, 2013 | 38.85 | 38.85 | 38.37 | 38.54 | 5,234,926 | -0.28(-0.71%) |
Jan 30, 2013 | 39.01 | 39.22 | 38.77 | 38.82 | 5,157,672 | -0.09(-0.24%) |
Jan 29, 2013 | 39.11 | 39.19 | 38.60 | 38.91 | 5,059,201 | -0.19(-0.50%) |
Jan 28, 2013 | 38.98 | 39.37 | 38.76 | 39.11 | 7,095,967 | +0.13(+0.33%) |
Jan 25, 2013 | 38.97 | 39.05 | 38.46 | 38.98 | 6,294,544 | +0.19(+0.50%) |
Jan 24, 2013 | 39.05 | 39.85 | 38.48 | 38.78 | 8,613,671 | -0.24(-0.62%) |
Jan 23, 2013 | 38.52 | 39.05 | 38.30 | 39.02 | 7,924,507 | +0.35(+0.91%) |
Jan 22, 2013 | 37.37 | 38.74 | 37.32 | 38.67 | 9,965,207 | +1.33(+3.56%) |
Jan 18, 2013 | 37.83 | 37.88 | 36.90 | 37.34 | 12,768,436 | -0.49(-1.29%) |
Jan 17, 2013 | 38.41 | 39.31 | 37.82 | 37.83 | 37,972,456 | +2.78(+7.93%) |
Jan 16, 2013 | 35.00 | 35.18 | 34.76 | 35.05 | 5,488,474 | -0.15(-0.42%) |
Jan 15, 2013 | 35.00 | 35.29 | 34.80 | 35.20 | 6,485,422 | -0.10(-0.29%) |
Jan 14, 2013 | 35.57 | 35.78 | 35.27 | 35.30 | 5,158,964 | -0.33(-0.93%) |
Jan 11, 2013 | 35.69 | 35.94 | 35.47 | 35.63 | 5,401,510 | +0.03(+0.08%) |
Jan 10, 2013 | 35.41 | 35.70 | 35.16 | 35.61 | 6,854,966 | +0.55(+1.55%) |
Jan 09, 2013 | 34.91 | 35.37 | 34.88 | 35.06 | 7,906,714 | +0.40(+1.15%) |
Jan 08, 2013 | 35.15 | 35.25 | 34.58 | 34.66 | 10,369,500 | -0.67(-1.88%) |
Jan 07, 2013 | 35.50 | 35.52 | 35.20 | 35.33 | 9,517,938 | -0.38(-1.06%) |
Jan 04, 2013 | 36.16 | 36.18 | 35.30 | 35.71 | 12,252,064 | -0.38(-1.05%) |
Jan 03, 2013 | 36.29 | 36.45 | 35.97 | 36.09 | 9,185,467 | -0.22(-0.61%) |