Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 66.38 | 67.18 | 66.08 | 66.77 | 2,503,837 | +0.50(+0.76%) |
Feb 27, 2014 | 66.26 | 66.89 | 66.06 | 66.27 | 1,869,029 | +0.02(+0.04%) |
Feb 26, 2014 | 66.68 | 67.37 | 66.09 | 66.25 | 2,492,310 | -0.43(-0.64%) |
Feb 25, 2014 | 67.00 | 67.45 | 66.49 | 66.67 | 2,192,980 | -0.34(-0.50%) |
Feb 24, 2014 | 66.83 | 67.62 | 66.58 | 67.01 | 1,805,901 | +0.43(+0.64%) |
Feb 21, 2014 | 66.95 | 67.31 | 66.53 | 66.58 | 1,441,609 | -0.47(-0.70%) |
Feb 20, 2014 | 66.06 | 67.09 | 65.81 | 67.05 | 2,084,635 | +0.78(+1.18%) |
Feb 19, 2014 | 63.04 | 67.44 | 63.04 | 66.27 | 3,989,385 | +3.55(+5.66%) |
Feb 18, 2014 | 63.02 | 63.20 | 62.14 | 62.72 | 1,617,041 | -0.13(-0.21%) |
Feb 14, 2014 | 63.11 | 62.85 | 62.85 | 62.85 | 1,767,506 | -0.04(-0.07%) |
Feb 13, 2014 | 61.40 | 63.30 | 61.31 | 62.89 | 1,393,915 | +0.88(+1.42%) |
Feb 12, 2014 | 60.84 | 62.02 | 60.84 | 62.01 | 1,850,631 | +1.18(+1.93%) |
Feb 11, 2014 | 59.96 | 61.10 | 59.83 | 60.84 | 1,912,667 | +0.94(+1.56%) |
Feb 10, 2014 | 60.36 | 60.36 | 59.40 | 59.90 | 1,255,138 | -0.58(-0.97%) |
Feb 07, 2014 | 59.60 | 60.53 | 59.42 | 60.48 | 1,241,998 | +1.28(+2.17%) |
Feb 06, 2014 | 58.32 | 59.50 | 58.14 | 59.20 | 804,698 | +0.93(+1.59%) |
Feb 05, 2014 | 58.12 | 58.72 | 57.22 | 58.27 | 1,794,071 | -0.15(-0.25%) |
Feb 04, 2014 | 57.39 | 58.64 | 57.19 | 58.42 | 1,470,434 | +1.10(+1.92%) |
Feb 03, 2014 | 59.26 | 59.69 | 57.02 | 57.32 | 2,678,202 | -2.15(-3.62%) |
Jan 31, 2014 | 58.76 | 59.96 | 58.61 | 59.47 | 923,555 | -0.17(-0.29%) |
Jan 30, 2014 | 59.92 | 59.93 | 59.31 | 59.64 | 1,588,184 | +0.13(+0.22%) |
Jan 29, 2014 | 59.64 | 60.32 | 58.63 | 59.51 | 2,605,369 | -1.35(-2.22%) |
Jan 28, 2014 | 59.58 | 61.05 | 59.58 | 60.86 | 1,170,314 | +1.51(+2.55%) |
Jan 27, 2014 | 60.02 | 60.30 | 59.07 | 59.35 | 1,402,403 | -0.67(-1.11%) |
Jan 24, 2014 | 61.92 | 62.03 | 59.72 | 60.01 | 3,084,648 | -2.61(-4.16%) |
Jan 23, 2014 | 63.62 | 63.90 | 62.25 | 62.62 | 1,751,653 | -1.19(-1.87%) |
Jan 22, 2014 | 63.33 | 63.90 | 62.88 | 63.81 | 1,020,011 | +0.75(+1.19%) |
Jan 21, 2014 | 63.81 | 64.04 | 62.66 | 63.07 | 999,269 | -0.35(-0.54%) |
Jan 17, 2014 | 63.62 | 63.41 | 63.41 | 63.41 | 1,238,701 | +0.04(+0.06%) |
Jan 16, 2014 | 63.65 | 63.92 | 63.34 | 63.37 | 1,061,418 | -0.43(-0.67%) |
Jan 15, 2014 | 63.45 | 64.22 | 63.24 | 63.80 | 1,017,566 | +0.35(+0.54%) |
Jan 14, 2014 | 62.99 | 63.48 | 62.45 | 63.45 | 1,906,226 | +1.46(+2.35%) |
Jan 13, 2014 | 63.24 | 63.47 | 61.83 | 62.00 | 1,269,936 | -1.32(-2.08%) |
Jan 10, 2014 | 63.58 | 63.86 | 62.88 | 63.31 | 1,216,289 | +0.01(+0.01%) |
Jan 09, 2014 | 63.59 | 64.25 | 63.20 | 63.30 | 1,204,292 | -0.16(-0.25%) |
Jan 08, 2014 | 64.30 | 64.30 | 63.22 | 63.46 | 1,799,209 | -0.05(-0.08%) |
Jan 07, 2014 | 63.60 | 63.87 | 63.08 | 63.51 | 1,800,022 | +0.00(+0.00%) |
Jan 06, 2014 | 64.31 | 64.54 | 63.30 | 63.51 | 1,174,960 | -0.51(-0.80%) |
Jan 03, 2014 | 63.72 | 64.35 | 63.58 | 64.02 | 1,089,935 | +0.46(+0.72%) |
Jan 02, 2014 | 64.27 | 64.51 | 63.30 | 63.56 | 1,703,217 | -1.26(-1.94%) |
Dec 31, 2013 | 64.13 | 64.82 | 64.82 | 64.82 | 1,662,791 | +0.93(+1.45%) |
Dec 30, 2013 | 63.30 | 63.98 | 63.26 | 63.89 | 1,302,765 | +0.66(+1.04%) |
Dec 27, 2013 | 63.25 | 63.36 | 62.85 | 63.23 | 782,976 | -0.04(-0.06%) |
Dec 26, 2013 | 62.96 | 63.38 | 62.57 | 63.27 | 855,387 | +0.35(+0.55%) |
Dec 24, 2013 | 62.49 | 62.97 | 62.49 | 62.93 | 500,437 | +0.47(+0.75%) |
Dec 23, 2013 | 62.40 | 63.02 | 62.19 | 62.46 | 1,296,875 | +0.30(+0.49%) |
Dec 20, 2013 | 61.87 | 62.71 | 61.66 | 62.15 | 2,106,325 | +0.42(+0.68%) |
Dec 19, 2013 | 61.37 | 61.81 | 60.86 | 61.73 | 1,535,277 | +0.34(+0.56%) |
Dec 18, 2013 | 60.01 | 61.41 | 59.69 | 61.39 | 1,317,639 | +1.35(+2.24%) |
Dec 17, 2013 | 60.63 | 60.69 | 59.79 | 60.04 | 985,319 | -0.41(-0.68%) |
Dec 16, 2013 | 59.75 | 60.64 | 59.69 | 60.45 | 1,353,454 | +1.07(+1.80%) |
Dec 13, 2013 | 59.26 | 59.55 | 58.82 | 59.39 | 1,300,309 | +0.22(+0.37%) |
Dec 12, 2013 | 59.14 | 59.56 | 59.07 | 59.17 | 1,810,449 | -0.09(-0.15%) |
Dec 11, 2013 | 59.16 | 59.84 | 58.94 | 59.26 | 3,638,226 | +0.10(+0.17%) |
Dec 10, 2013 | 58.86 | 59.26 | 58.75 | 59.16 | 1,477,411 | +0.21(+0.36%) |
Dec 09, 2013 | 58.49 | 59.12 | 58.32 | 58.94 | 1,586,180 | +0.72(+1.24%) |
Dec 06, 2013 | 57.89 | 58.23 | 57.48 | 58.22 | 1,057,339 | +1.09(+1.91%) |
Dec 05, 2013 | 57.00 | 57.42 | 56.73 | 57.13 | 1,183,387 | +0.15(+0.26%) |
Dec 04, 2013 | 57.41 | 57.84 | 56.46 | 56.98 | 2,127,398 | -0.98(-1.69%) |
Dec 03, 2013 | 57.92 | 58.22 | 57.52 | 57.96 | 1,188,123 | -0.04(-0.07%) |
Dec 02, 2013 | 58.71 | 59.23 | 57.89 | 58.00 | 1,215,123 | -0.58(-0.99%) |
Nov 29, 2013 | 58.55 | 59.18 | 58.50 | 58.58 | 692,637 | +0.09(+0.15%) |
Nov 27, 2013 | 58.85 | 59.02 | 58.16 | 58.49 | 809,109 | -0.38(-0.64%) |
Nov 26, 2013 | 58.94 | 59.03 | 58.35 | 58.87 | 1,280,955 | -0.09(-0.15%) |
Nov 25, 2013 | 59.21 | 59.95 | 58.49 | 58.96 | 1,249,338 | +0.69(+1.18%) |
Nov 22, 2013 | 57.97 | 58.32 | 57.61 | 58.27 | 985,808 | +0.22(+0.38%) |
Nov 21, 2013 | 57.42 | 58.19 | 57.18 | 58.05 | 1,095,691 | +0.88(+1.54%) |
Nov 20, 2013 | 57.55 | 58.17 | 56.93 | 57.17 | 1,151,391 | -0.02(-0.03%) |
Nov 19, 2013 | 58.02 | 58.15 | 57.04 | 57.19 | 1,116,293 | -0.76(-1.30%) |
Nov 18, 2013 | 58.89 | 59.04 | 57.65 | 57.94 | 833,150 | -0.54(-0.93%) |
Nov 15, 2013 | 58.49 | 58.68 | 58.02 | 58.48 | 834,840 | -0.03(-0.06%) |
Nov 14, 2013 | 58.38 | 58.73 | 57.97 | 58.52 | 888,446 | +0.20(+0.34%) |
Nov 13, 2013 | 57.29 | 58.33 | 57.18 | 58.32 | 1,626,373 | +0.71(+1.24%) |
Nov 12, 2013 | 57.78 | 58.03 | 57.46 | 57.61 | 1,032,432 | -0.18(-0.31%) |
Nov 11, 2013 | 57.18 | 57.82 | 56.96 | 57.79 | 1,006,084 | +0.68(+1.19%) |
Nov 08, 2013 | 56.38 | 57.11 | 56.14 | 57.11 | 1,562,594 | +0.93(+1.65%) |
Nov 07, 2013 | 57.57 | 58.05 | 56.01 | 56.18 | 1,077,455 | -1.25(-2.17%) |
Nov 06, 2013 | 57.90 | 58.20 | 57.14 | 57.43 | 845,493 | -0.27(-0.47%) |
Nov 05, 2013 | 57.66 | 58.09 | 56.98 | 57.70 | 1,517,246 | -0.13(-0.23%) |
Nov 04, 2013 | 57.47 | 57.85 | 57.28 | 57.83 | 1,041,888 | +0.66(+1.16%) |
Nov 01, 2013 | 57.23 | 57.36 | 56.28 | 57.16 | 1,168,277 | +0.15(+0.26%) |
Oct 31, 2013 | 57.19 | 57.41 | 56.65 | 57.02 | 1,210,207 | -0.15(-0.26%) |
Oct 30, 2013 | 58.08 | 58.21 | 57.01 | 57.16 | 1,068,653 | -0.89(-1.53%) |
Oct 29, 2013 | 57.38 | 58.16 | 57.25 | 58.05 | 1,573,686 | +0.78(+1.36%) |
Oct 28, 2013 | 58.55 | 58.64 | 56.84 | 57.27 | 2,764,189 | -1.18(-2.02%) |
Oct 25, 2013 | 54.65 | 58.67 | 54.02 | 58.45 | 5,019,490 | +6.34(+12.18%) |
Oct 24, 2013 | 52.28 | 52.61 | 51.90 | 52.11 | 2,395,832 | -0.19(-0.36%) |
Oct 23, 2013 | 52.44 | 52.60 | 51.88 | 52.30 | 1,483,704 | -0.44(-0.84%) |
Oct 22, 2013 | 52.91 | 53.25 | 52.51 | 52.74 | 1,054,043 | +0.12(+0.23%) |
Oct 21, 2013 | 52.85 | 53.04 | 52.26 | 52.62 | 1,199,334 | -0.14(-0.26%) |
Oct 18, 2013 | 52.58 | 52.80 | 52.19 | 52.76 | 944,204 | +0.64(+1.23%) |
Oct 17, 2013 | 51.39 | 52.13 | 51.23 | 52.12 | 1,127,788 | +0.62(+1.21%) |
Oct 16, 2013 | 51.94 | 51.94 | 51.02 | 51.49 | 1,468,784 | +0.27(+0.53%) |
Oct 15, 2013 | 51.94 | 51.94 | 50.96 | 51.22 | 1,024,878 | -0.82(-1.58%) |
Oct 14, 2013 | 51.27 | 52.07 | 51.16 | 52.04 | 1,112,616 | +0.44(+0.86%) |
Oct 11, 2013 | 50.75 | 51.61 | 50.70 | 51.60 | 1,404,817 | +0.68(+1.34%) |
Oct 10, 2013 | 50.10 | 50.93 | 50.07 | 50.92 | 1,135,689 | +1.38(+2.78%) |
Oct 09, 2013 | 49.57 | 49.83 | 49.13 | 49.54 | 1,395,835 | +0.06(+0.12%) |
Oct 08, 2013 | 50.07 | 50.41 | 49.34 | 49.48 | 1,195,713 | -0.56(-1.12%) |
Oct 07, 2013 | 50.14 | 50.33 | 49.93 | 50.04 | 1,014,251 | -0.61(-1.20%) |
Oct 04, 2013 | 50.41 | 50.82 | 50.21 | 50.65 | 921,760 | +0.21(+0.42%) |
Oct 03, 2013 | 50.57 | 50.89 | 49.89 | 50.43 | 1,194,748 | -0.32(-0.63%) |
Oct 02, 2013 | 50.99 | 51.05 | 50.33 | 50.75 | 1,403,413 | -0.50(-0.98%) |
Oct 01, 2013 | 51.09 | 51.71 | 51.09 | 51.25 | 1,094,969 | +0.05(+0.10%) |
Sep 30, 2013 | 50.38 | 51.25 | 50.29 | 51.20 | 1,495,462 | +0.19(+0.37%) |
Sep 27, 2013 | 51.02 | 51.25 | 50.75 | 51.02 | 756,057 | -0.33(-0.64%) |
Sep 26, 2013 | 51.02 | 51.41 | 51.00 | 51.34 | 700,673 | +0.37(+0.72%) |
Sep 25, 2013 | 51.48 | 51.65 | 50.94 | 50.97 | 1,281,600 | -0.44(-0.86%) |
Sep 24, 2013 | 51.25 | 51.73 | 51.07 | 51.42 | 1,237,021 | +0.20(+0.40%) |
Sep 23, 2013 | 51.43 | 51.61 | 50.65 | 51.21 | 1,100,838 | -0.43(-0.84%) |
Sep 20, 2013 | 52.11 | 52.16 | 51.37 | 51.65 | 2,165,198 | -0.17(-0.33%) |
Sep 19, 2013 | 51.54 | 52.00 | 51.46 | 51.82 | 1,470,022 | +0.56(+1.10%) |
Sep 18, 2013 | 50.38 | 51.39 | 49.94 | 51.25 | 1,171,827 | +0.85(+1.69%) |
Sep 17, 2013 | 50.32 | 50.57 | 50.21 | 50.40 | 840,217 | +0.08(+0.16%) |
Sep 16, 2013 | 50.67 | 50.74 | 50.18 | 50.32 | 1,328,161 | +0.37(+0.74%) |
Sep 13, 2013 | 50.45 | 50.45 | 49.90 | 49.95 | 1,106,528 | -0.37(-0.73%) |
Sep 12, 2013 | 50.05 | 50.53 | 49.83 | 50.32 | 1,346,688 | +0.39(+0.79%) |
Sep 11, 2013 | 50.12 | 50.39 | 49.77 | 49.93 | 1,295,107 | -0.21(-0.42%) |
Sep 10, 2013 | 49.17 | 50.20 | 49.04 | 50.14 | 1,733,887 | +1.28(+2.61%) |
Sep 09, 2013 | 48.54 | 48.99 | 48.54 | 48.86 | 1,081,638 | +0.49(+1.02%) |
Sep 06, 2013 | 47.83 | 49.02 | 47.42 | 48.37 | 2,183,284 | +0.69(+1.44%) |
Sep 05, 2013 | 47.38 | 48.17 | 47.32 | 47.68 | 1,751,946 | +0.27(+0.57%) |
Sep 04, 2013 | 46.23 | 47.47 | 46.19 | 47.41 | 1,536,492 | +1.16(+2.51%) |
Sep 03, 2013 | 46.37 | 46.65 | 45.84 | 46.25 | 1,398,423 | +0.57(+1.24%) |
Aug 30, 2013 | 46.34 | 46.39 | 45.56 | 45.69 | 1,034,131 | -0.60(-1.29%) |
Aug 29, 2013 | 46.01 | 46.59 | 46.01 | 46.28 | 503,451 | +0.10(+0.21%) |
Aug 28, 2013 | 45.80 | 46.32 | 45.58 | 46.19 | 874,430 | +0.30(+0.66%) |
Aug 27, 2013 | 46.32 | 46.56 | 45.69 | 45.88 | 1,086,376 | -0.94(-2.01%) |
Aug 26, 2013 | 47.00 | 47.17 | 46.68 | 46.82 | 598,619 | -0.12(-0.26%) |
Aug 23, 2013 | 47.12 | 47.16 | 46.77 | 46.95 | 745,089 | -0.10(-0.21%) |
Aug 22, 2013 | 46.16 | 47.14 | 46.12 | 47.05 | 745,106 | +0.99(+2.15%) |
Aug 21, 2013 | 46.23 | 46.43 | 45.89 | 46.05 | 727,075 | -0.34(-0.72%) |
Aug 20, 2013 | 45.87 | 46.44 | 45.73 | 46.39 | 958,950 | +0.51(+1.11%) |
Aug 19, 2013 | 46.14 | 46.43 | 45.80 | 45.88 | 882,237 | -0.47(-1.01%) |
Aug 16, 2013 | 46.01 | 46.50 | 45.95 | 46.35 | 1,156,435 | +0.24(+0.51%) |
Aug 15, 2013 | 46.28 | 46.45 | 46.03 | 46.11 | 1,870,361 | -0.70(-1.49%) |
Aug 14, 2013 | 46.98 | 47.06 | 46.64 | 46.81 | 1,319,147 | -0.23(-0.49%) |
Aug 13, 2013 | 46.68 | 47.13 | 46.33 | 47.04 | 1,247,946 | +0.36(+0.77%) |
Aug 12, 2013 | 46.30 | 46.69 | 46.24 | 46.68 | 1,126,409 | +0.20(+0.44%) |
Aug 09, 2013 | 46.04 | 46.52 | 45.85 | 46.47 | 1,208,533 | +0.38(+0.82%) |
Aug 08, 2013 | 46.01 | 46.16 | 45.60 | 46.10 | 1,353,960 | +0.25(+0.55%) |
Aug 07, 2013 | 46.11 | 46.22 | 45.69 | 45.84 | 1,548,984 | -0.40(-0.87%) |
Aug 06, 2013 | 46.68 | 46.68 | 45.92 | 46.24 | 1,474,727 | -0.35(-0.76%) |
Aug 05, 2013 | 46.77 | 46.91 | 46.38 | 46.59 | 835,129 | -0.29(-0.63%) |
Aug 02, 2013 | 47.45 | 47.50 | 46.66 | 46.89 | 1,661,237 | -0.68(-1.43%) |
Aug 01, 2013 | 46.95 | 47.70 | 46.71 | 47.57 | 1,226,861 | +1.15(+2.49%) |
Jul 31, 2013 | 46.55 | 46.84 | 46.35 | 46.41 | 1,285,201 | -0.05(-0.11%) |
Jul 30, 2013 | 46.35 | 46.63 | 46.09 | 46.46 | 815,620 | +0.31(+0.67%) |
Jul 29, 2013 | 46.29 | 46.54 | 46.00 | 46.15 | 1,102,993 | -0.38(-0.81%) |
Jul 26, 2013 | 46.62 | 46.77 | 46.25 | 46.53 | 1,523,327 | -0.46(-0.98%) |
Jul 25, 2013 | 45.99 | 47.11 | 45.82 | 46.99 | 3,333,201 | +1.09(+2.37%) |
Jul 24, 2013 | 46.64 | 46.80 | 45.67 | 45.90 | 2,015,566 | -0.74(-1.58%) |
Jul 23, 2013 | 47.05 | 47.06 | 46.46 | 46.64 | 2,764,485 | -0.33(-0.70%) |
Jul 22, 2013 | 47.23 | 47.45 | 46.81 | 46.96 | 2,262,214 | +0.00(+0.00%) |
Jul 19, 2013 | 46.52 | 46.98 | 46.30 | 46.96 | 2,335,587 | +0.50(+1.08%) |
Jul 18, 2013 | 45.86 | 46.64 | 45.70 | 46.46 | 1,921,618 | +0.78(+1.71%) |
Jul 17, 2013 | 45.42 | 45.72 | 45.15 | 45.68 | 1,781,247 | +0.50(+1.10%) |
Jul 16, 2013 | 45.37 | 45.41 | 44.70 | 45.19 | 1,508,324 | -0.09(-0.20%) |
Jul 15, 2013 | 45.48 | 45.64 | 45.07 | 45.28 | 1,174,876 | -0.18(-0.40%) |
Jul 12, 2013 | 45.81 | 45.92 | 45.22 | 45.46 | 1,776,108 | -0.35(-0.77%) |
Jul 11, 2013 | 46.25 | 46.25 | 45.29 | 45.81 | 1,283,787 | +0.30(+0.67%) |
Jul 10, 2013 | 45.60 | 45.73 | 45.21 | 45.51 | 957,478 | -0.15(-0.32%) |
Jul 09, 2013 | 45.51 | 45.92 | 45.06 | 45.65 | 1,212,184 | +0.59(+1.31%) |
Jul 08, 2013 | 45.52 | 45.69 | 44.99 | 45.06 | 1,305,681 | -0.27(-0.60%) |
Jul 05, 2013 | 44.92 | 45.37 | 44.51 | 45.33 | 1,068,526 | +0.95(+2.14%) |
Jul 03, 2013 | 44.33 | 44.67 | 44.19 | 44.38 | 794,598 | -0.11(-0.24%) |
Jul 02, 2013 | 44.69 | 44.82 | 44.30 | 44.49 | 1,232,388 | -0.22(-0.49%) |
Jul 01, 2013 | 44.51 | 45.14 | 44.34 | 44.71 | 820,370 | +0.48(+1.09%) |
Jun 28, 2013 | 44.42 | 44.64 | 44.06 | 44.23 | 1,309,093 | -0.30(-0.68%) |
Jun 27, 2013 | 44.30 | 44.72 | 44.25 | 44.53 | 998,790 | +0.47(+1.06%) |
Jun 26, 2013 | 43.77 | 44.25 | 43.69 | 44.07 | 1,729,713 | +0.94(+2.18%) |
Jun 25, 2013 | 43.53 | 43.53 | 42.84 | 43.13 | 1,972,429 | +0.61(+1.44%) |
Jun 24, 2013 | 43.04 | 43.21 | 41.76 | 42.51 | 1,875,661 | -0.86(-1.98%) |
Jun 21, 2013 | 44.01 | 44.10 | 42.80 | 43.37 | 8,354,447 | -0.24(-0.55%) |
Jun 20, 2013 | 44.11 | 44.32 | 43.50 | 43.61 | 1,188,361 | -1.04(-2.33%) |
Jun 19, 2013 | 45.22 | 45.38 | 44.65 | 44.66 | 715,681 | -0.53(-1.18%) |
Jun 18, 2013 | 44.95 | 45.33 | 44.76 | 45.19 | 676,267 | +0.34(+0.75%) |
Jun 17, 2013 | 45.30 | 45.61 | 44.47 | 44.85 | 1,437,702 | -0.25(-0.56%) |
Jun 14, 2013 | 45.14 | 45.43 | 44.69 | 45.10 | 924,362 | -0.08(-0.19%) |
Jun 13, 2013 | 44.66 | 45.34 | 44.34 | 45.18 | 874,554 | +0.55(+1.23%) |
Jun 12, 2013 | 45.45 | 45.53 | 44.55 | 44.64 | 627,854 | -0.30(-0.66%) |
Jun 11, 2013 | 44.92 | 45.48 | 44.49 | 44.93 | 1,116,864 | -0.92(-2.01%) |
Jun 10, 2013 | 45.91 | 46.11 | 45.57 | 45.86 | 671,742 | +0.10(+0.21%) |
Jun 07, 2013 | 45.24 | 45.99 | 45.18 | 45.76 | 1,174,705 | +0.84(+1.86%) |
Jun 06, 2013 | 44.07 | 44.92 | 44.07 | 44.92 | 782,459 | +0.68(+1.54%) |
Jun 05, 2013 | 45.39 | 45.44 | 44.18 | 44.24 | 1,408,267 | -1.18(-2.60%) |
Jun 04, 2013 | 45.45 | 46.20 | 45.15 | 45.42 | 993,160 | -0.04(-0.08%) |
Jun 03, 2013 | 45.90 | 46.01 | 44.64 | 45.46 | 1,488,862 | -0.31(-0.68%) |
May 31, 2013 | 45.81 | 46.58 | 45.73 | 45.78 | 1,494,482 | -0.29(-0.63%) |
May 30, 2013 | 45.79 | 46.29 | 45.50 | 46.06 | 687,469 | +0.41(+0.91%) |
May 29, 2013 | 45.53 | 46.02 | 45.51 | 45.65 | 912,587 | -0.42(-0.92%) |
May 28, 2013 | 45.96 | 46.70 | 45.68 | 46.07 | 911,915 | +0.65(+1.43%) |
May 24, 2013 | 45.47 | 45.57 | 44.86 | 45.42 | 760,671 | -0.30(-0.65%) |
May 23, 2013 | 45.38 | 46.00 | 45.26 | 45.72 | 729,756 | -0.17(-0.38%) |
May 22, 2013 | 46.79 | 46.97 | 45.58 | 45.90 | 1,705,448 | -0.90(-1.93%) |
May 21, 2013 | 46.59 | 47.18 | 46.55 | 46.80 | 1,376,460 | +0.21(+0.46%) |
May 20, 2013 | 46.16 | 47.01 | 46.07 | 46.59 | 996,778 | +0.33(+0.71%) |
May 17, 2013 | 45.33 | 46.31 | 45.29 | 46.26 | 962,135 | +0.91(+2.01%) |
May 16, 2013 | 45.19 | 46.15 | 44.99 | 45.35 | 1,425,126 | +0.08(+0.17%) |
May 15, 2013 | 44.92 | 45.27 | 44.45 | 45.27 | 1,058,747 | +1.13(+2.56%) |
May 13, 2013 | 44.07 | 44.19 | 43.76 | 44.14 | 685,067 | -0.03(-0.07%) |
May 10, 2013 | 43.98 | 44.30 | 43.58 | 44.17 | 1,012,861 | +0.29(+0.65%) |
May 09, 2013 | 44.31 | 44.56 | 43.79 | 43.89 | 1,194,885 | -0.42(-0.95%) |
May 08, 2013 | 43.88 | 44.38 | 43.78 | 44.31 | 828,073 | +0.35(+0.79%) |
May 07, 2013 | 43.37 | 43.99 | 43.18 | 43.96 | 1,091,965 | +0.72(+1.67%) |
May 06, 2013 | 43.11 | 43.38 | 43.02 | 43.24 | 1,003,984 | +0.04(+0.08%) |
May 03, 2013 | 42.01 | 43.89 | 42.01 | 43.20 | 1,951,986 | +1.21(+2.87%) |
May 02, 2013 | 41.25 | 42.06 | 40.84 | 41.99 | 2,283,446 | +0.79(+1.93%) |
May 01, 2013 | 42.72 | 42.72 | 41.18 | 41.20 | 2,267,002 | -1.85(-4.30%) |
Apr 30, 2013 | 42.77 | 43.06 | 42.23 | 43.05 | 3,099,685 | +0.09(+0.20%) |
Apr 29, 2013 | 42.94 | 43.18 | 42.72 | 42.96 | 1,599,329 | +0.02(+0.04%) |
Apr 26, 2013 | 42.89 | 42.98 | 42.54 | 42.94 | 1,207,299 | +0.05(+0.11%) |
Apr 25, 2013 | 42.74 | 43.36 | 42.11 | 42.89 | 2,405,695 | +0.36(+0.84%) |
Apr 24, 2013 | 41.77 | 42.75 | 41.77 | 42.54 | 1,548,000 | +0.64(+1.53%) |
Apr 23, 2013 | 41.77 | 41.99 | 41.52 | 41.90 | 1,331,154 | +0.22(+0.53%) |
Apr 22, 2013 | 41.65 | 41.87 | 41.37 | 41.68 | 1,319,735 | +0.07(+0.16%) |
Apr 19, 2013 | 41.51 | 41.99 | 41.38 | 41.61 | 1,305,499 | +0.16(+0.38%) |
Apr 18, 2013 | 42.14 | 42.34 | 41.41 | 41.45 | 1,228,092 | -0.65(-1.55%) |
Apr 17, 2013 | 42.92 | 42.95 | 41.86 | 42.11 | 1,478,464 | -1.21(-2.79%) |
Apr 16, 2013 | 42.80 | 43.39 | 42.75 | 43.31 | 1,035,707 | +1.02(+2.41%) |
Apr 15, 2013 | 43.63 | 43.75 | 42.23 | 42.30 | 1,622,803 | -1.69(-3.84%) |
Apr 12, 2013 | 44.55 | 44.68 | 43.91 | 43.98 | 969,484 | -0.79(-1.76%) |
Apr 11, 2013 | 44.89 | 45.02 | 44.73 | 44.77 | 835,014 | -0.12(-0.26%) |
Apr 10, 2013 | 44.56 | 44.99 | 44.56 | 44.89 | 1,225,260 | +0.41(+0.91%) |
Apr 09, 2013 | 44.10 | 44.58 | 43.99 | 44.48 | 1,214,913 | +0.51(+1.17%) |
Apr 08, 2013 | 43.59 | 44.08 | 43.41 | 43.97 | 956,890 | +0.37(+0.86%) |
Apr 05, 2013 | 43.56 | 44.01 | 43.11 | 43.59 | 1,681,438 | -0.61(-1.37%) |
Apr 04, 2013 | 44.07 | 44.41 | 43.89 | 44.20 | 1,632,705 | +0.14(+0.31%) |
Apr 03, 2013 | 44.44 | 44.44 | 43.74 | 44.07 | 1,369,933 | -0.33(-0.74%) |
Apr 02, 2013 | 44.84 | 45.20 | 44.26 | 44.39 | 936,909 | -0.45(-1.00%) |
Apr 01, 2013 | 45.53 | 45.63 | 44.60 | 44.84 | 1,269,853 | -0.82(-1.80%) |
Mar 28, 2013 | 45.02 | 45.75 | 44.93 | 45.66 | 2,246,871 | +0.68(+1.51%) |
Mar 27, 2013 | 44.71 | 45.07 | 44.50 | 44.98 | 1,029,408 | -0.05(-0.12%) |
Mar 26, 2013 | 44.89 | 45.08 | 44.61 | 45.04 | 1,072,727 | +0.42(+0.94%) |
Mar 25, 2013 | 45.25 | 45.25 | 44.12 | 44.62 | 1,091,998 | -0.39(-0.86%) |
Mar 22, 2013 | 45.13 | 45.18 | 44.80 | 45.00 | 1,247,504 | +0.01(+0.02%) |
Mar 21, 2013 | 45.78 | 45.78 | 44.50 | 45.00 | 2,161,947 | -0.92(-1.99%) |
Mar 20, 2013 | 45.39 | 46.04 | 45.35 | 45.91 | 1,250,980 | +0.49(+1.08%) |
Mar 19, 2013 | 45.63 | 45.81 | 44.90 | 45.42 | 924,279 | -0.08(-0.19%) |
Mar 18, 2013 | 44.98 | 45.75 | 44.91 | 45.51 | 1,103,789 | -0.05(-0.11%) |
Mar 15, 2013 | 45.08 | 45.73 | 45.03 | 45.56 | 3,176,311 | +0.23(+0.52%) |
Mar 14, 2013 | 44.85 | 45.41 | 44.85 | 45.32 | 1,478,379 | +0.59(+1.31%) |
Mar 13, 2013 | 44.59 | 44.87 | 44.39 | 44.74 | 749,655 | +0.14(+0.31%) |
Mar 12, 2013 | 44.90 | 44.95 | 44.35 | 44.60 | 1,189,805 | -0.35(-0.78%) |
Mar 11, 2013 | 44.67 | 45.14 | 44.57 | 44.95 | 1,212,300 | +0.21(+0.47%) |
Mar 08, 2013 | 44.92 | 45.10 | 44.42 | 44.74 | 1,424,024 | +0.17(+0.37%) |
Mar 07, 2013 | 44.79 | 45.01 | 44.44 | 44.57 | 1,479,064 | -0.17(-0.37%) |
Mar 06, 2013 | 45.17 | 45.35 | 44.70 | 44.74 | 1,464,832 | -0.12(-0.27%) |
Mar 05, 2013 | 43.95 | 45.04 | 43.95 | 44.86 | 1,599,072 | +0.97(+2.21%) |
Mar 04, 2013 | 43.87 | 43.97 | 43.32 | 43.89 | 1,393,579 | +0.02(+0.04%) |