Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 48.82 | 49.21 | 48.50 | 48.74 | 4,544,444 | +0.01(+0.02%) |
Feb 27, 2014 | 48.71 | 49.09 | 48.51 | 48.73 | 4,139,188 | +0.01(+0.03%) |
Feb 26, 2014 | 48.36 | 49.14 | 48.23 | 48.71 | 5,375,965 | +0.51(+1.05%) |
Feb 25, 2014 | 48.05 | 48.48 | 47.84 | 48.21 | 4,040,331 | +0.17(+0.36%) |
Feb 24, 2014 | 47.71 | 48.46 | 47.36 | 48.03 | 4,761,675 | +0.67(+1.42%) |
Feb 21, 2014 | 47.57 | 47.91 | 47.36 | 47.36 | 3,976,748 | -0.10(-0.22%) |
Feb 20, 2014 | 47.34 | 47.87 | 47.08 | 47.47 | 4,509,345 | +0.22(+0.46%) |
Feb 19, 2014 | 47.50 | 47.99 | 47.18 | 47.25 | 5,210,015 | -0.40(-0.83%) |
Feb 18, 2014 | 48.12 | 48.21 | 47.62 | 47.65 | 6,635,654 | -0.53(-1.10%) |
Feb 14, 2014 | 48.09 | 48.18 | 48.18 | 48.18 | 5,918,947 | -0.02(-0.05%) |
Feb 13, 2014 | 48.21 | 48.33 | 47.76 | 48.20 | 5,627,593 | -0.43(-0.88%) |
Feb 12, 2014 | 48.38 | 48.83 | 48.28 | 48.62 | 4,653,859 | +0.44(+0.91%) |
Feb 11, 2014 | 48.27 | 48.44 | 47.88 | 48.18 | 4,373,832 | -0.03(-0.06%) |
Feb 10, 2014 | 48.17 | 48.22 | 47.84 | 48.21 | 3,522,399 | -0.15(-0.31%) |
Feb 07, 2014 | 47.76 | 48.41 | 47.66 | 48.36 | 3,526,919 | +0.93(+1.95%) |
Feb 06, 2014 | 47.32 | 47.78 | 47.28 | 47.43 | 4,189,845 | +0.13(+0.28%) |
Feb 05, 2014 | 47.32 | 47.56 | 46.95 | 47.30 | 5,315,633 | -0.22(-0.47%) |
Feb 04, 2014 | 47.12 | 48.22 | 46.18 | 47.52 | 7,415,478 | -0.14(-0.30%) |
Feb 03, 2014 | 48.86 | 49.19 | 47.61 | 47.66 | 6,346,386 | -1.25(-2.56%) |
Jan 31, 2014 | 48.52 | 49.29 | 48.46 | 48.92 | 3,473,968 | -0.47(-0.96%) |
Jan 30, 2014 | 49.05 | 49.50 | 48.76 | 49.39 | 3,782,235 | +0.68(+1.39%) |
Jan 29, 2014 | 48.75 | 49.18 | 48.61 | 48.72 | 4,952,125 | -0.50(-1.01%) |
Jan 28, 2014 | 48.75 | 49.27 | 48.69 | 49.22 | 5,091,758 | +0.61(+1.25%) |
Jan 27, 2014 | 48.38 | 49.00 | 47.96 | 48.61 | 6,013,835 | +0.19(+0.40%) |
Jan 24, 2014 | 49.36 | 49.58 | 48.41 | 48.41 | 7,472,132 | -1.55(-3.10%) |
Jan 23, 2014 | 50.77 | 50.81 | 49.79 | 49.96 | 5,883,044 | -1.19(-2.33%) |
Jan 22, 2014 | 51.63 | 51.66 | 50.82 | 51.16 | 3,981,912 | -0.44(-0.85%) |
Jan 21, 2014 | 51.46 | 51.86 | 51.30 | 51.60 | 3,180,982 | +0.32(+0.62%) |
Jan 17, 2014 | 51.73 | 51.28 | 51.28 | 51.28 | 4,847,944 | -0.62(-1.19%) |
Jan 16, 2014 | 51.71 | 52.15 | 51.59 | 51.89 | 2,788,245 | +0.13(+0.24%) |
Jan 15, 2014 | 51.34 | 51.92 | 51.34 | 51.77 | 2,814,847 | +0.42(+0.82%) |
Jan 14, 2014 | 50.71 | 51.36 | 50.54 | 51.34 | 3,748,192 | +0.86(+1.70%) |
Jan 13, 2014 | 50.76 | 51.40 | 50.39 | 50.48 | 4,744,101 | -0.37(-0.73%) |
Jan 10, 2014 | 50.84 | 51.12 | 50.39 | 50.85 | 4,811,842 | +0.21(+0.41%) |
Jan 09, 2014 | 51.11 | 51.74 | 50.46 | 50.65 | 4,625,629 | -0.21(-0.41%) |
Jan 08, 2014 | 51.08 | 51.18 | 50.63 | 50.85 | 3,720,351 | -0.26(-0.51%) |
Jan 07, 2014 | 51.20 | 51.28 | 50.78 | 51.11 | 4,078,642 | +0.04(+0.07%) |
Jan 06, 2014 | 51.77 | 51.84 | 50.93 | 51.08 | 3,354,607 | -0.39(-0.75%) |
Jan 03, 2014 | 51.65 | 51.86 | 51.37 | 51.46 | 2,202,771 | +0.05(+0.10%) |
Jan 02, 2014 | 51.80 | 51.95 | 51.26 | 51.41 | 2,427,621 | -0.65(-1.25%) |
Dec 31, 2013 | 52.15 | 52.06 | 52.06 | 52.06 | 2,245,434 | -0.06(-0.11%) |
Dec 30, 2013 | 52.08 | 52.42 | 51.99 | 52.12 | 1,540,007 | +0.04(+0.07%) |
Dec 27, 2013 | 52.09 | 52.28 | 51.94 | 52.09 | 1,313,412 | +0.08(+0.16%) |
Dec 26, 2013 | 51.87 | 52.13 | 51.72 | 52.00 | 1,720,295 | +0.25(+0.49%) |
Dec 24, 2013 | 51.54 | 51.81 | 51.40 | 51.75 | 1,133,825 | +0.29(+0.56%) |
Dec 23, 2013 | 51.60 | 51.71 | 51.31 | 51.46 | 2,320,431 | +0.02(+0.04%) |
Dec 20, 2013 | 51.05 | 51.60 | 50.96 | 51.44 | 7,423,987 | +0.50(+0.99%) |
Dec 19, 2013 | 50.42 | 51.04 | 50.19 | 50.94 | 4,624,563 | +0.53(+1.05%) |
Dec 18, 2013 | 49.50 | 50.42 | 48.96 | 50.41 | 3,704,537 | +1.11(+2.24%) |
Dec 17, 2013 | 49.63 | 49.87 | 49.27 | 49.30 | 3,753,494 | -0.32(-0.64%) |
Dec 16, 2013 | 49.35 | 49.97 | 49.13 | 49.62 | 5,249,560 | +0.51(+1.04%) |
Dec 13, 2013 | 49.46 | 49.57 | 49.00 | 49.11 | 3,622,540 | -0.30(-0.62%) |
Dec 12, 2013 | 49.16 | 49.60 | 49.09 | 49.42 | 3,295,575 | +0.16(+0.32%) |
Dec 11, 2013 | 49.99 | 50.10 | 49.12 | 49.26 | 3,984,847 | -0.85(-1.69%) |
Dec 10, 2013 | 50.03 | 50.37 | 49.93 | 50.11 | 3,113,992 | -0.07(-0.15%) |
Dec 09, 2013 | 49.94 | 50.24 | 49.87 | 50.18 | 2,702,720 | +0.34(+0.68%) |
Dec 06, 2013 | 49.46 | 49.93 | 49.34 | 49.84 | 4,075,620 | +0.54(+1.10%) |
Dec 05, 2013 | 49.21 | 49.45 | 48.97 | 49.30 | 2,919,011 | -0.01(-0.02%) |
Dec 04, 2013 | 49.22 | 49.74 | 48.94 | 49.30 | 2,776,872 | -0.18(-0.36%) |
Dec 03, 2013 | 49.45 | 49.73 | 49.17 | 49.48 | 4,704,393 | -0.04(-0.09%) |
Dec 02, 2013 | 49.70 | 49.96 | 49.47 | 49.53 | 3,243,158 | -0.17(-0.34%) |
Nov 29, 2013 | 50.22 | 50.28 | 49.67 | 49.70 | 1,452,280 | -0.39(-0.78%) |
Nov 27, 2013 | 49.97 | 50.16 | 49.90 | 50.09 | 1,776,562 | +0.21(+0.42%) |
Nov 26, 2013 | 49.71 | 50.19 | 49.71 | 49.88 | 2,702,887 | +0.18(+0.36%) |
Nov 25, 2013 | 50.62 | 50.62 | 49.58 | 49.70 | 4,861,443 | -0.74(-1.47%) |
Nov 22, 2013 | 50.34 | 50.48 | 50.05 | 50.45 | 2,568,414 | +0.21(+0.41%) |
Nov 21, 2013 | 49.90 | 50.28 | 49.85 | 50.24 | 2,859,140 | +0.47(+0.94%) |
Nov 20, 2013 | 50.29 | 50.39 | 49.62 | 49.77 | 2,943,970 | -0.20(-0.40%) |
Nov 19, 2013 | 50.14 | 50.34 | 49.87 | 49.97 | 2,802,769 | -0.17(-0.34%) |
Nov 18, 2013 | 50.53 | 50.65 | 50.03 | 50.14 | 3,278,619 | -0.28(-0.56%) |
Nov 15, 2013 | 50.63 | 50.77 | 50.04 | 50.42 | 5,055,990 | +0.56(+1.13%) |
Nov 14, 2013 | 49.62 | 50.07 | 49.58 | 49.86 | 4,479,107 | +0.27(+0.54%) |
Nov 13, 2013 | 48.57 | 49.60 | 48.57 | 49.59 | 3,327,590 | +0.73(+1.49%) |
Nov 12, 2013 | 49.16 | 49.35 | 48.79 | 48.87 | 4,167,861 | -0.48(-0.97%) |
Nov 11, 2013 | 49.30 | 49.46 | 49.18 | 49.35 | 2,730,796 | -0.01(-0.03%) |
Nov 08, 2013 | 48.65 | 49.41 | 48.64 | 49.36 | 3,700,515 | +0.68(+1.39%) |
Nov 07, 2013 | 49.54 | 49.71 | 48.53 | 48.68 | 6,946,114 | -1.00(-2.02%) |
Nov 06, 2013 | 49.56 | 49.75 | 49.12 | 49.68 | 3,736,957 | +0.41(+0.84%) |
Nov 05, 2013 | 48.95 | 49.63 | 48.69 | 49.27 | 4,318,634 | -0.38(-0.77%) |
Nov 04, 2013 | 49.72 | 49.80 | 49.52 | 49.66 | 3,147,189 | +0.25(+0.51%) |
Nov 01, 2013 | 49.58 | 49.66 | 49.05 | 49.40 | 4,311,533 | +0.04(+0.09%) |
Oct 31, 2013 | 49.31 | 49.74 | 49.09 | 49.36 | 3,254,001 | +0.05(+0.10%) |
Oct 30, 2013 | 49.67 | 49.71 | 49.22 | 49.31 | 3,271,007 | -0.36(-0.73%) |
Oct 29, 2013 | 49.57 | 49.67 | 49.17 | 49.67 | 2,966,011 | +0.20(+0.40%) |
Oct 28, 2013 | 49.53 | 49.57 | 49.23 | 49.47 | 2,596,786 | -0.07(-0.15%) |
Oct 25, 2013 | 49.19 | 49.54 | 48.93 | 49.54 | 3,344,591 | +0.51(+1.04%) |
Oct 24, 2013 | 48.97 | 49.23 | 48.93 | 49.04 | 2,762,937 | +0.04(+0.09%) |
Oct 23, 2013 | 48.87 | 49.05 | 48.60 | 48.99 | 3,718,243 | +0.05(+0.11%) |
Oct 22, 2013 | 48.81 | 49.38 | 48.74 | 48.94 | 3,127,174 | +0.34(+0.70%) |
Oct 21, 2013 | 48.39 | 48.79 | 48.28 | 48.60 | 3,196,160 | +0.22(+0.46%) |
Oct 18, 2013 | 48.16 | 48.47 | 47.95 | 48.38 | 6,337,059 | +0.32(+0.66%) |
Oct 17, 2013 | 47.56 | 48.13 | 47.56 | 48.06 | 4,113,310 | +0.35(+0.73%) |
Oct 16, 2013 | 48.06 | 48.21 | 47.67 | 47.72 | 3,915,939 | -0.02(-0.05%) |
Oct 15, 2013 | 48.06 | 48.18 | 47.72 | 47.74 | 4,643,324 | -0.61(-1.27%) |
Oct 14, 2013 | 47.88 | 48.38 | 47.84 | 48.35 | 2,391,051 | +0.18(+0.38%) |
Oct 11, 2013 | 47.80 | 48.23 | 47.73 | 48.17 | 2,806,958 | +0.27(+0.57%) |
Oct 10, 2013 | 47.02 | 47.93 | 46.97 | 47.89 | 4,819,987 | +1.33(+2.85%) |
Oct 09, 2013 | 46.42 | 46.82 | 46.24 | 46.57 | 4,714,977 | +0.15(+0.32%) |
Oct 08, 2013 | 46.95 | 47.13 | 46.38 | 46.42 | 4,405,151 | -0.55(-1.16%) |
Oct 07, 2013 | 46.67 | 47.36 | 46.60 | 46.96 | 2,648,711 | -0.18(-0.39%) |
Oct 04, 2013 | 47.02 | 47.27 | 46.82 | 47.15 | 3,698,659 | +0.18(+0.38%) |
Oct 03, 2013 | 47.37 | 47.51 | 46.54 | 46.97 | 4,996,026 | -0.52(-1.09%) |
Oct 02, 2013 | 47.66 | 47.89 | 47.29 | 47.49 | 5,510,922 | -0.47(-0.98%) |
Oct 01, 2013 | 47.70 | 48.22 | 47.54 | 47.96 | 4,073,988 | +0.27(+0.57%) |
Sep 30, 2013 | 47.37 | 47.90 | 47.28 | 47.69 | 4,505,903 | -0.15(-0.31%) |
Sep 27, 2013 | 48.00 | 48.04 | 47.72 | 47.83 | 4,699,290 | -0.38(-0.79%) |
Sep 26, 2013 | 47.86 | 48.25 | 47.85 | 48.22 | 3,405,663 | +0.41(+0.86%) |
Sep 25, 2013 | 48.07 | 48.16 | 47.80 | 47.80 | 4,146,891 | -0.07(-0.15%) |
Sep 24, 2013 | 47.91 | 48.35 | 47.83 | 47.88 | 5,279,944 | +0.00(+0.00%) |
Sep 23, 2013 | 47.75 | 48.32 | 47.75 | 47.88 | 4,348,311 | +0.03(+0.06%) |
Sep 20, 2013 | 48.98 | 49.01 | 47.85 | 47.85 | 7,876,651 | -1.16(-2.38%) |
Sep 19, 2013 | 48.56 | 49.23 | 48.56 | 49.01 | 4,320,412 | +0.60(+1.23%) |
Sep 18, 2013 | 47.69 | 48.59 | 47.61 | 48.42 | 3,937,147 | +0.59(+1.23%) |
Sep 17, 2013 | 47.58 | 47.89 | 47.39 | 47.83 | 3,141,758 | +0.27(+0.56%) |
Sep 16, 2013 | 47.89 | 47.89 | 47.47 | 47.56 | 3,823,530 | +0.36(+0.77%) |
Sep 13, 2013 | 46.94 | 47.36 | 46.85 | 47.20 | 4,123,197 | +0.32(+0.68%) |
Sep 12, 2013 | 46.80 | 47.27 | 46.73 | 46.88 | 3,194,042 | +0.01(+0.03%) |
Sep 11, 2013 | 46.91 | 47.10 | 46.56 | 46.87 | 3,363,607 | -0.05(-0.11%) |
Sep 10, 2013 | 46.51 | 47.05 | 46.45 | 46.92 | 5,047,010 | +0.85(+1.86%) |
Sep 09, 2013 | 45.45 | 46.26 | 45.44 | 46.07 | 3,904,420 | +0.76(+1.68%) |
Sep 06, 2013 | 45.66 | 45.88 | 45.02 | 45.31 | 5,391,265 | -0.15(-0.32%) |
Sep 05, 2013 | 45.17 | 45.73 | 45.01 | 45.45 | 3,649,762 | +0.25(+0.55%) |
Sep 04, 2013 | 44.71 | 45.40 | 44.64 | 45.20 | 5,148,283 | +0.46(+1.04%) |
Sep 03, 2013 | 45.00 | 45.42 | 44.58 | 44.74 | 4,400,092 | +0.24(+0.55%) |
Aug 30, 2013 | 44.90 | 44.90 | 44.33 | 44.50 | 3,314,499 | -0.18(-0.40%) |
Aug 29, 2013 | 44.47 | 45.02 | 44.35 | 44.67 | 2,154,555 | +0.09(+0.20%) |
Aug 28, 2013 | 44.64 | 45.04 | 44.55 | 44.58 | 3,579,563 | -0.07(-0.15%) |
Aug 27, 2013 | 45.00 | 45.10 | 44.59 | 44.65 | 3,912,199 | -0.86(-1.89%) |
Aug 26, 2013 | 45.74 | 45.98 | 45.42 | 45.51 | 2,348,192 | -0.15(-0.34%) |
Aug 23, 2013 | 45.80 | 45.84 | 45.45 | 45.67 | 2,468,371 | -0.05(-0.11%) |
Aug 22, 2013 | 45.09 | 45.93 | 44.99 | 45.72 | 3,703,646 | +0.85(+1.89%) |
Aug 21, 2013 | 45.04 | 45.47 | 44.82 | 44.87 | 4,490,434 | -0.50(-1.10%) |
Aug 20, 2013 | 45.09 | 45.56 | 44.82 | 45.37 | 3,362,453 | +0.32(+0.72%) |
Aug 19, 2013 | 45.11 | 45.28 | 44.95 | 45.05 | 2,689,518 | -0.11(-0.24%) |
Aug 16, 2013 | 44.72 | 45.34 | 44.69 | 45.16 | 3,706,200 | +0.29(+0.64%) |
Aug 15, 2013 | 45.30 | 45.41 | 44.66 | 44.87 | 4,489,403 | -0.88(-1.92%) |
Aug 14, 2013 | 45.64 | 45.98 | 45.64 | 45.75 | 4,263,818 | +0.05(+0.11%) |
Aug 13, 2013 | 45.79 | 46.06 | 45.48 | 45.70 | 3,408,323 | -0.07(-0.14%) |
Aug 12, 2013 | 45.07 | 45.88 | 45.07 | 45.76 | 4,978,111 | +0.44(+0.97%) |
Aug 09, 2013 | 45.59 | 45.75 | 45.10 | 45.32 | 4,613,886 | -0.30(-0.66%) |
Aug 08, 2013 | 45.39 | 45.81 | 45.35 | 45.62 | 4,656,573 | +0.49(+1.09%) |
Aug 07, 2013 | 45.59 | 45.68 | 44.81 | 45.13 | 5,238,142 | -0.55(-1.20%) |
Aug 06, 2013 | 45.21 | 45.78 | 44.88 | 45.68 | 4,946,709 | +0.04(+0.08%) |
Aug 05, 2013 | 45.63 | 45.89 | 45.53 | 45.65 | 3,911,975 | -0.15(-0.34%) |
Aug 02, 2013 | 45.51 | 45.80 | 45.25 | 45.80 | 5,204,416 | +0.00(+0.00%) |
Aug 01, 2013 | 45.38 | 45.91 | 45.24 | 45.80 | 5,491,456 | +0.86(+1.92%) |
Jul 31, 2013 | 44.39 | 45.26 | 44.31 | 44.94 | 6,786,805 | +0.64(+1.45%) |
Jul 30, 2013 | 44.03 | 44.34 | 43.97 | 44.29 | 4,050,759 | +0.52(+1.19%) |
Jul 29, 2013 | 43.65 | 44.03 | 43.64 | 43.77 | 2,329,918 | -0.01(-0.03%) |
Jul 26, 2013 | 43.46 | 43.81 | 43.38 | 43.79 | 2,771,215 | +0.04(+0.08%) |
Jul 25, 2013 | 43.75 | 43.76 | 43.38 | 43.75 | 4,817,929 | -0.18(-0.42%) |
Jul 24, 2013 | 44.34 | 44.34 | 43.68 | 43.93 | 3,185,265 | -0.17(-0.38%) |
Jul 23, 2013 | 44.12 | 44.30 | 44.01 | 44.10 | 2,931,186 | -0.02(-0.05%) |
Jul 22, 2013 | 44.08 | 44.63 | 43.05 | 44.12 | 7,823,189 | +1.07(+2.48%) |
Jul 19, 2013 | 42.26 | 43.05 | 42.15 | 43.05 | 6,587,620 | +0.78(+1.84%) |
Jul 18, 2013 | 41.98 | 42.45 | 41.84 | 42.28 | 3,539,855 | +0.31(+0.75%) |
Jul 17, 2013 | 42.15 | 42.15 | 41.84 | 41.96 | 2,174,893 | +0.07(+0.17%) |
Jul 16, 2013 | 42.09 | 42.15 | 41.71 | 41.89 | 3,508,312 | -0.12(-0.28%) |
Jul 15, 2013 | 41.91 | 42.29 | 41.90 | 42.01 | 3,520,007 | +0.11(+0.26%) |
Jul 12, 2013 | 42.23 | 42.34 | 41.58 | 41.90 | 5,401,029 | -0.48(-1.12%) |
Jul 11, 2013 | 42.43 | 42.48 | 42.19 | 42.37 | 3,767,382 | +0.56(+1.35%) |
Jul 10, 2013 | 42.18 | 42.28 | 41.68 | 41.81 | 4,040,789 | -0.37(-0.89%) |
Jul 09, 2013 | 42.00 | 42.32 | 41.89 | 42.18 | 3,470,199 | +0.65(+1.57%) |
Jul 08, 2013 | 41.66 | 42.04 | 41.44 | 41.53 | 4,001,293 | +0.21(+0.51%) |
Jul 05, 2013 | 40.73 | 41.39 | 40.31 | 41.32 | 4,550,039 | +0.91(+2.25%) |
Jul 03, 2013 | 40.32 | 40.50 | 40.07 | 40.41 | 2,893,325 | -0.16(-0.40%) |
Jul 02, 2013 | 40.56 | 41.11 | 40.45 | 40.57 | 5,153,142 | +0.04(+0.11%) |
Jul 01, 2013 | 39.96 | 40.77 | 39.94 | 40.53 | 3,756,347 | +0.59(+1.49%) |
Jun 28, 2013 | 40.43 | 40.54 | 39.87 | 39.93 | 7,044,957 | -0.62(-1.53%) |
Jun 27, 2013 | 40.84 | 40.97 | 40.47 | 40.56 | 3,729,650 | +0.06(+0.14%) |
Jun 26, 2013 | 40.57 | 40.75 | 40.06 | 40.50 | 4,328,924 | +0.35(+0.88%) |
Jun 25, 2013 | 39.93 | 40.32 | 39.85 | 40.15 | 4,890,390 | +0.61(+1.54%) |
Jun 24, 2013 | 39.63 | 39.87 | 39.11 | 39.54 | 5,688,791 | -0.56(-1.39%) |
Jun 21, 2013 | 40.11 | 40.30 | 39.63 | 40.10 | 6,682,540 | +0.28(+0.70%) |
Jun 20, 2013 | 40.86 | 40.91 | 39.74 | 39.82 | 7,986,280 | -1.49(-3.60%) |
Jun 19, 2013 | 41.90 | 42.08 | 41.29 | 41.30 | 3,317,029 | -0.68(-1.62%) |
Jun 18, 2013 | 41.46 | 42.16 | 41.45 | 41.98 | 3,802,210 | +0.57(+1.38%) |
Jun 17, 2013 | 41.50 | 41.57 | 41.19 | 41.41 | 4,006,751 | +0.31(+0.75%) |
Jun 14, 2013 | 41.47 | 41.68 | 41.05 | 41.11 | 3,178,317 | -0.45(-1.08%) |
Jun 13, 2013 | 40.92 | 41.67 | 40.64 | 41.55 | 3,252,088 | +0.63(+1.54%) |
Jun 12, 2013 | 41.59 | 41.71 | 40.88 | 40.92 | 4,146,796 | -0.40(-0.96%) |
Jun 11, 2013 | 41.49 | 41.69 | 41.22 | 41.32 | 3,501,328 | -0.78(-1.84%) |
Jun 10, 2013 | 42.43 | 42.44 | 41.85 | 42.09 | 3,685,163 | -0.10(-0.24%) |
Jun 07, 2013 | 41.64 | 42.23 | 41.40 | 42.20 | 4,630,663 | +0.96(+2.33%) |
Jun 06, 2013 | 41.03 | 41.29 | 40.81 | 41.24 | 4,625,343 | +0.27(+0.66%) |
Jun 05, 2013 | 41.71 | 41.77 | 40.75 | 40.97 | 5,875,808 | -0.88(-2.10%) |
Jun 04, 2013 | 42.22 | 42.56 | 41.55 | 41.85 | 4,350,496 | -0.44(-1.04%) |
Jun 03, 2013 | 42.19 | 42.37 | 41.65 | 42.28 | 5,684,209 | +0.21(+0.50%) |
May 31, 2013 | 42.19 | 42.85 | 41.92 | 42.07 | 5,019,394 | -0.26(-0.61%) |
May 30, 2013 | 41.98 | 42.61 | 41.98 | 42.33 | 3,036,858 | +0.40(+0.94%) |
May 29, 2013 | 42.04 | 42.30 | 41.85 | 41.93 | 4,173,203 | -0.29(-0.68%) |
May 28, 2013 | 42.23 | 42.61 | 42.04 | 42.22 | 4,195,275 | +0.53(+1.26%) |
May 24, 2013 | 41.55 | 41.83 | 41.39 | 41.69 | 3,307,806 | -0.15(-0.35%) |
May 23, 2013 | 41.87 | 42.12 | 41.70 | 41.84 | 5,940,586 | -0.55(-1.30%) |
May 22, 2013 | 43.02 | 43.16 | 42.20 | 42.39 | 6,530,865 | -0.65(-1.51%) |
May 21, 2013 | 43.52 | 43.64 | 42.97 | 43.04 | 5,463,603 | -0.38(-0.88%) |
May 20, 2013 | 43.26 | 43.99 | 43.24 | 43.42 | 5,921,124 | -0.04(-0.10%) |
May 17, 2013 | 42.61 | 43.60 | 42.59 | 43.46 | 7,046,013 | +0.97(+2.29%) |
May 16, 2013 | 42.70 | 43.08 | 42.32 | 42.49 | 6,598,809 | -0.34(-0.80%) |
May 15, 2013 | 42.76 | 43.01 | 42.72 | 42.83 | 5,340,578 | +0.80(+1.90%) |
May 13, 2013 | 42.09 | 42.23 | 41.77 | 42.04 | 2,767,557 | -0.10(-0.24%) |
May 10, 2013 | 42.04 | 42.25 | 41.79 | 42.14 | 3,485,535 | +0.18(+0.43%) |
May 09, 2013 | 41.53 | 42.49 | 41.48 | 41.96 | 6,926,121 | +0.39(+0.94%) |
May 08, 2013 | 40.92 | 41.58 | 40.57 | 41.56 | 5,681,728 | +0.44(+1.08%) |
May 07, 2013 | 40.55 | 41.19 | 40.44 | 41.12 | 11,493,425 | -0.54(-1.29%) |
May 06, 2013 | 41.32 | 41.93 | 41.20 | 41.66 | 6,254,046 | +0.35(+0.84%) |
May 03, 2013 | 40.94 | 41.43 | 40.57 | 41.31 | 5,453,945 | +0.74(+1.83%) |
May 02, 2013 | 39.80 | 40.67 | 39.63 | 40.57 | 5,836,711 | +1.09(+2.76%) |
May 01, 2013 | 40.13 | 40.16 | 39.46 | 39.48 | 5,588,356 | -0.88(-2.18%) |
Apr 30, 2013 | 40.15 | 40.63 | 39.96 | 40.36 | 5,888,608 | +0.15(+0.36%) |
Apr 29, 2013 | 39.73 | 40.33 | 39.55 | 40.21 | 4,353,876 | +0.63(+1.60%) |
Apr 26, 2013 | 40.17 | 40.27 | 39.54 | 39.58 | 4,449,038 | -0.69(-1.72%) |
Apr 25, 2013 | 40.31 | 40.56 | 40.05 | 40.27 | 4,365,521 | +0.08(+0.20%) |
Apr 24, 2013 | 39.80 | 40.40 | 39.80 | 40.19 | 6,729,058 | +0.47(+1.17%) |
Apr 23, 2013 | 38.74 | 39.75 | 38.73 | 39.72 | 6,387,932 | +0.62(+1.58%) |
Apr 22, 2013 | 38.95 | 39.32 | 38.61 | 39.11 | 5,997,720 | +0.23(+0.58%) |
Apr 19, 2013 | 38.94 | 39.06 | 38.60 | 38.88 | 6,442,811 | +0.12(+0.30%) |
Apr 18, 2013 | 39.08 | 39.25 | 38.59 | 38.76 | 4,026,406 | -0.19(-0.49%) |
Apr 17, 2013 | 39.27 | 39.31 | 38.68 | 38.95 | 5,910,861 | -0.57(-1.45%) |
Apr 16, 2013 | 39.30 | 39.56 | 38.92 | 39.53 | 5,256,781 | +0.57(+1.46%) |
Apr 15, 2013 | 40.36 | 40.41 | 38.96 | 38.96 | 8,296,079 | -1.63(-4.01%) |
Apr 12, 2013 | 41.01 | 41.17 | 40.47 | 40.59 | 4,452,874 | -0.60(-1.45%) |
Apr 11, 2013 | 41.55 | 41.71 | 40.98 | 41.19 | 5,450,956 | -0.31(-0.75%) |
Apr 10, 2013 | 41.35 | 41.59 | 41.11 | 41.50 | 3,830,833 | +0.40(+0.97%) |
Apr 09, 2013 | 40.71 | 41.36 | 40.57 | 41.10 | 4,429,929 | +0.39(+0.96%) |
Apr 08, 2013 | 40.48 | 40.71 | 40.12 | 40.71 | 4,612,000 | +0.19(+0.47%) |
Apr 05, 2013 | 40.31 | 40.61 | 40.01 | 40.52 | 4,748,348 | -0.25(-0.62%) |
Apr 04, 2013 | 40.09 | 40.80 | 39.98 | 40.77 | 5,532,648 | +0.84(+2.09%) |
Apr 03, 2013 | 40.02 | 40.30 | 39.77 | 39.94 | 5,695,142 | +0.03(+0.07%) |
Apr 02, 2013 | 40.25 | 40.36 | 39.79 | 39.91 | 4,345,267 | -0.09(-0.22%) |
Apr 01, 2013 | 40.41 | 40.56 | 39.85 | 39.99 | 3,417,004 | -0.63(-1.54%) |
Mar 28, 2013 | 40.25 | 40.68 | 40.20 | 40.62 | 4,223,073 | +0.37(+0.92%) |
Mar 27, 2013 | 40.07 | 40.34 | 39.81 | 40.25 | 5,341,674 | -0.09(-0.23%) |
Mar 26, 2013 | 40.51 | 40.57 | 39.79 | 40.34 | 8,156,487 | -0.25(-0.61%) |
Mar 25, 2013 | 41.35 | 41.43 | 40.42 | 40.59 | 5,065,927 | -0.70(-1.69%) |
Mar 22, 2013 | 41.20 | 41.36 | 40.97 | 41.29 | 3,075,853 | +0.23(+0.57%) |
Mar 21, 2013 | 41.27 | 41.40 | 40.81 | 41.05 | 4,257,790 | -0.47(-1.12%) |
Mar 20, 2013 | 41.68 | 41.73 | 41.23 | 41.52 | 3,285,480 | +0.12(+0.28%) |
Mar 19, 2013 | 41.51 | 41.60 | 40.89 | 41.40 | 3,983,094 | +0.01(+0.04%) |
Mar 18, 2013 | 41.40 | 41.80 | 41.21 | 41.39 | 3,997,214 | -0.48(-1.15%) |
Mar 15, 2013 | 41.59 | 42.05 | 41.51 | 41.87 | 5,259,864 | +0.05(+0.12%) |
Mar 14, 2013 | 40.94 | 41.88 | 40.89 | 41.82 | 5,835,263 | +0.96(+2.35%) |
Mar 13, 2013 | 41.26 | 41.35 | 40.75 | 40.86 | 4,639,435 | -0.45(-1.09%) |
Mar 12, 2013 | 41.81 | 41.87 | 41.19 | 41.31 | 4,057,208 | -0.49(-1.17%) |
Mar 11, 2013 | 41.69 | 41.81 | 41.38 | 41.80 | 3,398,976 | +0.15(+0.35%) |
Mar 08, 2013 | 41.27 | 41.72 | 41.03 | 41.65 | 4,445,340 | +0.59(+1.43%) |
Mar 07, 2013 | 40.98 | 41.29 | 40.97 | 41.06 | 3,955,188 | +0.09(+0.21%) |
Mar 06, 2013 | 41.05 | 41.27 | 40.85 | 40.97 | 3,974,778 | +0.08(+0.20%) |
Mar 05, 2013 | 40.62 | 40.93 | 40.46 | 40.89 | 5,370,189 | +0.52(+1.28%) |
Mar 04, 2013 | 40.59 | 40.60 | 40.01 | 40.38 | 5,606,462 | -0.39(-0.95%) |