Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 55.25 | 55.40 | 54.77 | 54.88 | 4,195,037 | +0.35(+0.63%) |
Mar 28, 2014 | 53.85 | 54.77 | 53.80 | 54.53 | 4,044,920 | +0.63(+1.17%) |
Mar 27, 2014 | 55.38 | 55.40 | 53.89 | 53.90 | 7,595,334 | -1.55(-2.80%) |
Mar 26, 2014 | 56.38 | 56.38 | 55.45 | 55.46 | 5,336,968 | -0.43(-0.76%) |
Mar 25, 2014 | 55.72 | 56.45 | 55.70 | 55.88 | 5,860,683 | +0.62(+1.12%) |
Mar 24, 2014 | 55.85 | 56.09 | 54.99 | 55.27 | 5,767,753 | -0.29(-0.52%) |
Mar 21, 2014 | 55.87 | 55.98 | 55.50 | 55.56 | 6,331,214 | -0.14(-0.24%) |
Mar 20, 2014 | 55.26 | 55.72 | 55.07 | 55.69 | 3,639,926 | +0.35(+0.62%) |
Mar 19, 2014 | 56.10 | 56.10 | 54.83 | 55.35 | 5,545,408 | -0.62(-1.10%) |
Mar 18, 2014 | 56.00 | 56.22 | 55.87 | 55.96 | 6,452,048 | +0.06(+0.11%) |
Mar 17, 2014 | 55.27 | 56.16 | 55.23 | 55.90 | 3,705,590 | +1.04(+1.89%) |
Mar 14, 2014 | 54.80 | 55.58 | 54.75 | 54.87 | 5,472,918 | -0.07(-0.12%) |
Mar 13, 2014 | 55.93 | 56.16 | 54.81 | 54.93 | 5,049,343 | -0.70(-1.25%) |
Mar 12, 2014 | 55.46 | 56.04 | 55.19 | 55.63 | 4,585,635 | -0.17(-0.31%) |
Mar 11, 2014 | 56.22 | 56.51 | 55.72 | 55.80 | 4,582,070 | -0.36(-0.65%) |
Mar 10, 2014 | 55.91 | 56.25 | 55.53 | 56.17 | 3,770,139 | +0.08(+0.14%) |
Mar 07, 2014 | 56.34 | 56.50 | 55.72 | 56.09 | 4,342,092 | -0.10(-0.18%) |
Mar 06, 2014 | 55.88 | 56.73 | 55.86 | 56.19 | 6,690,909 | +0.59(+1.07%) |
Mar 05, 2014 | 55.31 | 55.75 | 55.24 | 55.59 | 4,731,190 | +0.26(+0.47%) |
Mar 04, 2014 | 55.30 | 55.41 | 54.83 | 55.33 | 4,871,258 | +0.75(+1.37%) |
Mar 03, 2014 | 53.85 | 54.59 | 53.71 | 54.59 | 3,935,249 | +0.24(+0.44%) |
Feb 28, 2014 | 54.38 | 55.03 | 54.06 | 54.35 | 7,510,578 | +0.13(+0.24%) |
Feb 27, 2014 | 53.61 | 54.25 | 53.33 | 54.22 | 6,083,832 | +0.65(+1.21%) |
Feb 26, 2014 | 52.94 | 53.62 | 52.81 | 53.57 | 5,265,268 | +0.69(+1.30%) |
Feb 25, 2014 | 52.64 | 53.14 | 52.33 | 52.88 | 4,834,601 | +0.20(+0.38%) |
Feb 24, 2014 | 52.50 | 53.37 | 52.49 | 52.68 | 4,858,688 | +0.20(+0.37%) |
Feb 21, 2014 | 52.92 | 53.18 | 52.45 | 52.49 | 5,389,411 | -0.09(-0.17%) |
Feb 20, 2014 | 51.67 | 52.85 | 51.15 | 52.58 | 6,531,738 | +0.93(+1.80%) |
Feb 19, 2014 | 52.09 | 52.76 | 51.55 | 51.65 | 6,363,702 | -0.64(-1.23%) |
Feb 18, 2014 | 52.08 | 52.33 | 51.49 | 52.29 | 5,898,555 | +0.53(+1.02%) |
Feb 14, 2014 | 50.98 | 51.76 | 51.76 | 51.76 | 4,782,753 | +0.67(+1.32%) |
Feb 13, 2014 | 50.17 | 51.33 | 50.17 | 51.09 | 5,393,262 | +0.46(+0.91%) |
Feb 12, 2014 | 50.06 | 50.84 | 50.06 | 50.63 | 5,208,045 | +0.58(+1.15%) |
Feb 11, 2014 | 49.81 | 50.41 | 49.53 | 50.05 | 6,740,829 | +0.44(+0.89%) |
Feb 10, 2014 | 49.46 | 49.82 | 49.26 | 49.61 | 4,928,087 | +0.08(+0.16%) |
Feb 07, 2014 | 48.97 | 49.70 | 48.76 | 49.53 | 5,906,564 | +1.05(+2.16%) |
Feb 06, 2014 | 47.80 | 48.56 | 47.53 | 48.48 | 4,575,670 | +0.93(+1.95%) |
Feb 05, 2014 | 47.41 | 47.77 | 46.77 | 47.56 | 7,830,341 | -0.26(-0.55%) |
Feb 04, 2014 | 47.55 | 48.31 | 47.29 | 47.82 | 5,972,346 | +0.51(+1.08%) |
Feb 03, 2014 | 48.40 | 48.66 | 47.02 | 47.31 | 7,831,900 | -0.95(-1.97%) |
Jan 31, 2014 | 48.41 | 49.50 | 47.49 | 48.26 | 9,676,202 | +0.43(+0.90%) |
Jan 30, 2014 | 47.42 | 48.37 | 46.97 | 47.83 | 7,486,834 | +0.86(+1.83%) |
Jan 29, 2014 | 47.01 | 47.82 | 46.33 | 46.98 | 7,229,427 | -0.02(-0.04%) |
Jan 28, 2014 | 46.55 | 47.48 | 46.42 | 46.99 | 4,835,345 | +0.58(+1.25%) |
Jan 27, 2014 | 46.52 | 46.97 | 45.57 | 46.41 | 9,010,151 | -0.11(-0.24%) |
Jan 24, 2014 | 47.28 | 47.66 | 46.49 | 46.52 | 9,664,168 | -1.13(-2.37%) |
Jan 23, 2014 | 49.14 | 49.14 | 46.87 | 47.65 | 17,137,574 | -1.51(-3.07%) |
Jan 22, 2014 | 49.76 | 49.90 | 48.35 | 49.16 | 8,326,967 | -0.45(-0.90%) |
Jan 21, 2014 | 50.33 | 50.62 | 49.45 | 49.60 | 4,668,210 | -0.28(-0.55%) |
Jan 17, 2014 | 50.27 | 49.88 | 49.88 | 49.88 | 4,113,513 | -0.50(-1.00%) |
Jan 16, 2014 | 50.51 | 50.84 | 50.19 | 50.38 | 3,838,177 | -0.32(-0.64%) |
Jan 15, 2014 | 50.13 | 50.74 | 50.13 | 50.71 | 4,545,785 | +0.58(+1.15%) |
Jan 14, 2014 | 49.13 | 50.36 | 49.05 | 50.13 | 5,761,242 | +1.22(+2.49%) |
Jan 13, 2014 | 49.28 | 49.39 | 48.80 | 48.91 | 5,252,467 | -0.32(-0.66%) |
Jan 10, 2014 | 49.42 | 50.02 | 49.04 | 49.24 | 3,835,638 | -0.08(-0.16%) |
Jan 09, 2014 | 48.91 | 49.53 | 48.89 | 49.32 | 5,710,463 | +0.46(+0.94%) |
Jan 08, 2014 | 49.25 | 49.28 | 48.12 | 48.86 | 5,599,008 | +0.48(+1.00%) |
Jan 07, 2014 | 47.90 | 48.56 | 47.74 | 48.37 | 4,456,235 | +0.59(+1.24%) |
Jan 06, 2014 | 48.45 | 48.45 | 47.62 | 47.78 | 5,082,824 | -0.45(-0.94%) |
Jan 03, 2014 | 48.38 | 48.49 | 48.00 | 48.23 | 2,494,425 | -0.04(-0.09%) |
Jan 02, 2014 | 49.05 | 49.15 | 47.74 | 48.28 | 8,023,924 | -0.92(-1.87%) |
Dec 31, 2013 | 48.81 | 49.19 | 49.19 | 49.19 | 2,641,382 | +0.51(+1.04%) |
Dec 30, 2013 | 48.77 | 48.88 | 48.32 | 48.69 | 5,400,997 | +0.01(+0.03%) |
Dec 27, 2013 | 48.62 | 48.76 | 48.48 | 48.67 | 1,689,203 | +0.06(+0.13%) |
Dec 26, 2013 | 48.59 | 48.82 | 48.38 | 48.61 | 2,665,596 | +0.10(+0.20%) |
Dec 24, 2013 | 47.93 | 48.58 | 47.85 | 48.51 | 1,906,141 | +0.67(+1.40%) |
Dec 23, 2013 | 48.41 | 48.47 | 47.57 | 47.85 | 4,380,210 | -0.32(-0.66%) |
Dec 20, 2013 | 47.76 | 48.23 | 47.60 | 48.16 | 6,997,406 | +0.39(+0.82%) |
Dec 19, 2013 | 48.01 | 48.38 | 47.50 | 47.77 | 5,317,519 | -0.29(-0.61%) |
Dec 18, 2013 | 47.81 | 48.12 | 46.94 | 48.07 | 7,329,198 | +0.50(+1.04%) |
Dec 17, 2013 | 47.01 | 47.69 | 46.96 | 47.57 | 5,313,464 | +0.39(+0.82%) |
Dec 16, 2013 | 47.29 | 47.69 | 47.13 | 47.18 | 4,634,658 | +0.50(+1.06%) |
Dec 13, 2013 | 47.09 | 47.09 | 46.57 | 46.69 | 3,637,472 | -0.19(-0.41%) |
Dec 12, 2013 | 46.88 | 47.96 | 46.59 | 46.88 | 4,988,662 | +0.58(+1.26%) |
Dec 11, 2013 | 47.35 | 47.55 | 46.14 | 46.30 | 4,100,510 | -0.81(-1.72%) |
Dec 10, 2013 | 47.08 | 47.29 | 46.95 | 47.10 | 3,096,197 | +0.04(+0.09%) |
Dec 09, 2013 | 47.14 | 47.52 | 46.78 | 47.06 | 5,453,239 | +0.15(+0.33%) |
Dec 06, 2013 | 46.71 | 47.16 | 46.42 | 46.91 | 3,786,720 | +0.86(+1.86%) |
Dec 05, 2013 | 46.69 | 46.79 | 45.66 | 46.05 | 6,988,072 | -0.86(-1.84%) |
Dec 04, 2013 | 47.14 | 47.19 | 46.27 | 46.91 | 6,695,984 | -0.34(-0.73%) |
Dec 03, 2013 | 47.46 | 47.80 | 47.04 | 47.26 | 5,545,916 | -0.45(-0.94%) |
Dec 02, 2013 | 47.45 | 47.80 | 47.04 | 47.71 | 4,529,453 | +0.41(+0.87%) |
Nov 29, 2013 | 47.64 | 47.91 | 47.21 | 47.29 | 2,904,987 | -0.17(-0.36%) |
Nov 27, 2013 | 47.03 | 47.69 | 46.94 | 47.47 | 4,540,361 | +0.69(+1.47%) |
Nov 26, 2013 | 47.06 | 47.53 | 46.76 | 46.78 | 6,091,822 | -0.13(-0.27%) |
Nov 25, 2013 | 48.05 | 48.12 | 46.73 | 46.91 | 12,143,918 | -1.68(-3.46%) |
Nov 22, 2013 | 47.78 | 48.62 | 47.62 | 48.59 | 3,842,343 | +0.94(+1.97%) |
Nov 21, 2013 | 47.23 | 47.93 | 47.23 | 47.65 | 4,193,668 | +0.52(+1.11%) |
Nov 20, 2013 | 47.20 | 47.50 | 46.83 | 47.13 | 4,441,255 | -0.09(-0.18%) |
Nov 19, 2013 | 47.66 | 47.80 | 47.10 | 47.21 | 4,848,022 | -0.50(-1.04%) |
Nov 18, 2013 | 47.82 | 48.21 | 47.57 | 47.71 | 3,446,308 | -0.06(-0.13%) |
Nov 15, 2013 | 47.57 | 47.96 | 47.53 | 47.77 | 4,375,266 | +0.19(+0.40%) |
Nov 14, 2013 | 46.75 | 47.71 | 46.61 | 47.59 | 5,529,888 | +1.78(+3.89%) |
Nov 12, 2013 | 45.97 | 46.15 | 45.77 | 45.80 | 3,961,005 | -0.18(-0.38%) |
Nov 11, 2013 | 45.85 | 46.10 | 45.66 | 45.98 | 5,106,180 | +0.14(+0.30%) |
Nov 08, 2013 | 45.57 | 45.91 | 45.38 | 45.84 | 6,384,450 | +0.35(+0.78%) |
Nov 07, 2013 | 45.92 | 46.21 | 45.31 | 45.49 | 7,791,733 | -0.22(-0.48%) |
Nov 06, 2013 | 45.43 | 45.83 | 45.33 | 45.71 | 4,466,267 | +0.53(+1.17%) |
Nov 05, 2013 | 45.14 | 45.38 | 44.82 | 45.18 | 4,659,140 | -0.12(-0.26%) |
Nov 04, 2013 | 45.09 | 45.32 | 44.81 | 45.29 | 5,693,217 | +0.34(+0.76%) |
Nov 01, 2013 | 45.15 | 45.18 | 44.75 | 44.95 | 10,482,362 | -0.41(-0.90%) |
Oct 31, 2013 | 45.78 | 46.27 | 45.36 | 45.36 | 5,076,865 | -0.43(-0.93%) |
Oct 30, 2013 | 46.19 | 46.86 | 45.62 | 45.79 | 4,639,518 | -0.16(-0.34%) |
Oct 29, 2013 | 44.41 | 45.99 | 44.10 | 45.94 | 9,874,285 | +0.03(+0.07%) |
Oct 28, 2013 | 46.93 | 47.01 | 45.80 | 45.91 | 6,958,555 | -0.97(-2.06%) |
Oct 25, 2013 | 47.48 | 47.52 | 45.99 | 46.88 | 5,971,160 | -0.58(-1.22%) |
Oct 24, 2013 | 47.95 | 48.08 | 47.36 | 47.46 | 4,244,417 | -0.38(-0.79%) |
Oct 23, 2013 | 47.76 | 48.24 | 47.43 | 47.83 | 4,503,914 | -0.05(-0.11%) |
Oct 22, 2013 | 47.56 | 48.14 | 47.47 | 47.89 | 3,576,796 | +0.24(+0.51%) |
Oct 21, 2013 | 47.51 | 47.73 | 47.26 | 47.65 | 3,700,822 | +0.27(+0.58%) |
Oct 18, 2013 | 47.21 | 47.73 | 46.91 | 47.37 | 5,279,642 | +0.21(+0.44%) |
Oct 17, 2013 | 46.31 | 47.27 | 46.31 | 47.17 | 3,095,132 | +0.65(+1.40%) |
Oct 16, 2013 | 46.06 | 46.54 | 45.73 | 46.52 | 4,168,233 | +0.80(+1.74%) |
Oct 15, 2013 | 46.01 | 46.24 | 45.66 | 45.72 | 4,065,924 | -0.32(-0.69%) |
Oct 14, 2013 | 45.94 | 46.26 | 45.66 | 46.03 | 3,273,483 | -0.16(-0.34%) |
Oct 11, 2013 | 45.69 | 46.29 | 45.53 | 46.19 | 2,997,846 | +0.54(+1.17%) |
Oct 10, 2013 | 45.38 | 45.79 | 44.86 | 45.66 | 4,483,938 | +1.43(+3.24%) |
Oct 09, 2013 | 44.56 | 44.59 | 43.94 | 44.22 | 4,834,735 | -0.27(-0.60%) |
Oct 08, 2013 | 45.24 | 45.27 | 44.27 | 44.49 | 5,164,681 | -0.86(-1.89%) |
Oct 07, 2013 | 45.45 | 45.95 | 45.21 | 45.35 | 2,896,991 | -0.49(-1.07%) |
Oct 04, 2013 | 44.91 | 45.89 | 44.78 | 45.84 | 4,824,315 | +0.86(+1.91%) |
Oct 03, 2013 | 44.96 | 45.12 | 44.13 | 44.98 | 5,532,926 | -0.04(-0.08%) |
Oct 02, 2013 | 44.85 | 45.09 | 44.34 | 45.02 | 3,481,069 | -0.04(-0.09%) |
Oct 01, 2013 | 44.56 | 45.06 | 44.54 | 45.06 | 2,968,525 | +0.44(+0.98%) |
Sep 27, 2013 | 44.81 | 45.13 | 44.57 | 44.62 | 3,888,045 | -0.38(-0.84%) |
Sep 26, 2013 | 44.62 | 45.13 | 44.45 | 45.00 | 5,244,432 | +0.66(+1.49%) |
Sep 25, 2013 | 44.06 | 44.63 | 43.83 | 44.34 | 4,026,690 | +0.30(+0.69%) |
Sep 24, 2013 | 44.18 | 44.37 | 43.97 | 44.03 | 4,123,390 | -0.13(-0.29%) |
Sep 23, 2013 | 44.14 | 44.36 | 43.65 | 44.16 | 5,347,460 | -0.24(-0.55%) |
Sep 20, 2013 | 44.93 | 45.13 | 44.34 | 44.41 | 19,837,044 | -0.46(-1.03%) |
Sep 19, 2013 | 44.67 | 46.01 | 44.39 | 44.87 | 8,470,909 | +0.56(+1.26%) |
Sep 18, 2013 | 44.01 | 44.40 | 43.79 | 44.31 | 8,155,967 | +0.42(+0.95%) |
Sep 17, 2013 | 43.26 | 44.02 | 43.12 | 43.89 | 4,863,775 | +0.78(+1.81%) |
Sep 16, 2013 | 43.32 | 43.58 | 42.97 | 43.11 | 7,143,414 | +0.24(+0.55%) |
Sep 13, 2013 | 42.56 | 43.02 | 42.51 | 42.88 | 6,039,118 | +0.49(+1.15%) |
Sep 12, 2013 | 42.72 | 42.85 | 42.32 | 42.39 | 7,035,553 | -0.33(-0.76%) |
Sep 11, 2013 | 42.93 | 42.93 | 42.43 | 42.71 | 6,444,097 | -0.10(-0.24%) |
Sep 10, 2013 | 43.06 | 43.28 | 42.77 | 42.82 | 7,221,497 | +0.10(+0.23%) |
Sep 09, 2013 | 42.48 | 42.81 | 42.43 | 42.72 | 4,751,781 | +0.25(+0.60%) |
Sep 06, 2013 | 42.65 | 42.88 | 42.26 | 42.47 | 5,389,950 | -0.01(-0.03%) |
Sep 05, 2013 | 41.91 | 42.65 | 41.81 | 42.48 | 7,729,883 | +0.53(+1.27%) |
Sep 04, 2013 | 41.81 | 42.07 | 41.63 | 41.95 | 10,585,665 | -0.61(-1.43%) |
Sep 03, 2013 | 42.99 | 43.41 | 42.15 | 42.56 | 7,091,909 | +0.19(+0.46%) |
Aug 30, 2013 | 42.53 | 42.68 | 42.14 | 42.36 | 4,636,571 | -0.09(-0.21%) |
Aug 29, 2013 | 41.82 | 42.68 | 41.69 | 42.45 | 3,871,854 | +0.50(+1.18%) |
Aug 28, 2013 | 41.59 | 42.09 | 41.26 | 41.96 | 3,393,627 | +0.42(+1.00%) |
Aug 27, 2013 | 41.79 | 42.04 | 41.39 | 41.54 | 5,319,354 | -0.80(-1.90%) |
Aug 26, 2013 | 42.45 | 42.90 | 42.33 | 42.35 | 5,188,469 | +0.00(+0.00%) |
Aug 23, 2013 | 42.09 | 42.39 | 41.85 | 42.35 | 3,420,857 | +0.37(+0.89%) |
Aug 22, 2013 | 41.00 | 42.25 | 40.91 | 41.97 | 3,850,322 | +1.06(+2.58%) |
Aug 21, 2013 | 41.17 | 41.31 | 40.87 | 40.91 | 3,780,905 | -0.30(-0.72%) |
Aug 20, 2013 | 41.38 | 41.43 | 40.78 | 41.21 | 4,201,337 | -0.17(-0.41%) |
Aug 19, 2013 | 41.37 | 41.85 | 41.28 | 41.38 | 3,697,816 | -0.21(-0.51%) |
Aug 16, 2013 | 41.11 | 41.67 | 40.91 | 41.59 | 4,881,969 | +0.32(+0.78%) |
Aug 15, 2013 | 41.88 | 41.98 | 41.17 | 41.27 | 6,833,032 | -0.75(-1.78%) |
Aug 14, 2013 | 42.38 | 42.59 | 42.00 | 42.02 | 4,726,891 | -0.30(-0.71%) |
Aug 13, 2013 | 41.35 | 42.51 | 41.14 | 42.32 | 6,226,080 | +1.07(+2.61%) |
Aug 12, 2013 | 41.32 | 41.55 | 41.10 | 41.25 | 5,607,073 | -0.24(-0.58%) |
Aug 09, 2013 | 41.53 | 41.98 | 41.15 | 41.49 | 4,299,550 | +0.07(+0.16%) |
Aug 08, 2013 | 41.52 | 41.67 | 41.21 | 41.42 | 5,044,726 | +0.36(+0.88%) |
Aug 07, 2013 | 41.30 | 41.40 | 41.04 | 41.06 | 5,550,362 | -0.36(-0.86%) |
Aug 06, 2013 | 41.89 | 41.98 | 41.29 | 41.42 | 6,969,671 | -0.54(-1.28%) |
Aug 05, 2013 | 41.63 | 42.10 | 41.62 | 41.95 | 6,403,378 | +0.31(+0.75%) |
Aug 02, 2013 | 41.06 | 41.81 | 40.90 | 41.64 | 6,852,983 | +0.58(+1.41%) |
Aug 01, 2013 | 41.25 | 41.63 | 40.98 | 41.06 | 15,339,958 | -0.43(-1.05%) |
Jul 31, 2013 | 41.60 | 41.95 | 41.22 | 41.49 | 3,844,929 | -0.13(-0.30%) |
Jul 30, 2013 | 40.85 | 41.95 | 40.47 | 41.62 | 6,004,743 | +0.72(+1.77%) |
Jul 29, 2013 | 40.70 | 41.08 | 40.07 | 40.90 | 4,860,520 | +0.19(+0.47%) |
Jul 26, 2013 | 42.17 | 42.44 | 40.16 | 40.70 | 5,602,160 | -0.39(-0.96%) |
Jul 25, 2013 | 40.71 | 41.23 | 40.70 | 41.10 | 3,694,907 | +0.38(+0.93%) |
Jul 24, 2013 | 41.06 | 41.23 | 40.60 | 40.71 | 3,347,238 | -0.29(-0.71%) |
Jul 23, 2013 | 41.70 | 41.83 | 40.97 | 41.00 | 4,162,279 | -0.34(-0.82%) |
Jul 22, 2013 | 41.40 | 41.70 | 41.28 | 41.34 | 3,016,229 | +0.03(+0.07%) |
Jul 19, 2013 | 40.78 | 41.60 | 40.58 | 41.31 | 6,209,784 | +0.53(+1.29%) |
Jul 18, 2013 | 41.25 | 41.44 | 40.78 | 40.79 | 7,585,693 | -0.46(-1.11%) |
Jul 17, 2013 | 42.11 | 42.29 | 41.24 | 41.25 | 5,481,938 | -0.58(-1.39%) |
Jul 16, 2013 | 43.03 | 43.05 | 41.51 | 41.83 | 5,091,734 | -0.98(-2.30%) |
Jul 15, 2013 | 42.54 | 43.08 | 42.21 | 42.81 | 4,973,608 | +0.54(+1.27%) |
Jul 12, 2013 | 41.90 | 42.38 | 41.54 | 42.27 | 4,804,924 | +0.37(+0.88%) |
Jul 11, 2013 | 42.64 | 42.66 | 41.74 | 41.90 | 6,057,961 | -0.25(-0.60%) |
Jul 10, 2013 | 41.45 | 42.22 | 41.42 | 42.16 | 6,361,462 | +0.51(+1.22%) |
Jul 09, 2013 | 41.67 | 41.71 | 41.40 | 41.65 | 4,118,126 | +0.40(+0.98%) |
Jul 08, 2013 | 41.26 | 41.44 | 40.93 | 41.25 | 3,654,782 | +0.37(+0.92%) |
Jul 05, 2013 | 40.66 | 40.88 | 40.29 | 40.87 | 4,752,922 | +0.71(+1.77%) |
Jul 03, 2013 | 39.23 | 40.23 | 39.10 | 40.16 | 3,291,795 | +0.66(+1.67%) |
Jul 02, 2013 | 40.04 | 40.28 | 39.22 | 39.50 | 9,642,757 | -0.53(-1.31%) |
Jul 01, 2013 | 40.46 | 41.29 | 39.90 | 40.03 | 11,528,768 | +0.01(+0.03%) |
Jun 28, 2013 | 40.73 | 40.91 | 40.01 | 40.01 | 15,916,393 | -0.43(-1.07%) |
Jun 26, 2013 | 40.43 | 40.60 | 39.60 | 40.45 | 5,993,572 | +0.31(+0.78%) |
Jun 25, 2013 | 39.67 | 40.39 | 39.67 | 40.13 | 5,855,448 | +0.86(+2.20%) |
Jun 24, 2013 | 39.29 | 39.71 | 38.58 | 39.27 | 8,072,547 | -1.04(-2.58%) |
Jun 21, 2013 | 40.79 | 40.88 | 39.39 | 40.31 | 8,416,296 | -0.15(-0.37%) |
Jun 20, 2013 | 40.73 | 41.16 | 40.28 | 40.46 | 6,598,774 | -0.97(-2.35%) |
Jun 19, 2013 | 41.65 | 41.92 | 41.36 | 41.43 | 4,458,033 | -0.12(-0.29%) |
Jun 18, 2013 | 41.35 | 41.94 | 41.30 | 41.55 | 5,314,981 | +0.40(+0.98%) |
Jun 17, 2013 | 41.13 | 41.39 | 40.73 | 41.15 | 5,778,253 | +0.43(+1.07%) |
Jun 14, 2013 | 40.15 | 41.13 | 40.04 | 40.71 | 7,332,292 | +0.50(+1.25%) |
Jun 13, 2013 | 38.68 | 40.40 | 38.65 | 40.21 | 11,936,946 | +1.49(+3.85%) |
Jun 12, 2013 | 39.28 | 39.43 | 38.67 | 38.72 | 3,944,412 | -0.04(-0.11%) |
Jun 11, 2013 | 38.79 | 39.39 | 38.45 | 38.76 | 5,441,121 | -0.49(-1.25%) |
Jun 10, 2013 | 39.29 | 39.76 | 39.11 | 39.25 | 5,576,699 | +0.08(+0.20%) |
Jun 07, 2013 | 39.55 | 39.62 | 39.02 | 39.17 | 12,570,915 | -0.92(-2.30%) |
Jun 06, 2013 | 39.59 | 40.21 | 39.43 | 40.10 | 6,699,354 | +0.43(+1.10%) |
Jun 05, 2013 | 40.71 | 40.85 | 39.50 | 39.66 | 7,399,396 | -1.21(-2.96%) |
Jun 04, 2013 | 40.52 | 41.34 | 40.52 | 40.87 | 6,758,530 | +0.22(+0.55%) |
Jun 03, 2013 | 40.35 | 40.68 | 39.39 | 40.65 | 6,750,994 | +0.40(+0.99%) |
May 31, 2013 | 40.23 | 41.11 | 39.86 | 40.25 | 10,710,093 | -0.08(-0.21%) |
May 30, 2013 | 40.01 | 40.82 | 39.76 | 40.33 | 5,195,565 | +0.31(+0.77%) |
May 29, 2013 | 40.18 | 40.51 | 39.69 | 40.03 | 5,043,320 | -0.54(-1.34%) |
May 28, 2013 | 40.30 | 41.12 | 40.05 | 40.57 | 7,383,513 | +0.88(+2.22%) |
May 24, 2013 | 39.41 | 39.81 | 39.16 | 39.69 | 3,726,559 | -0.07(-0.17%) |
May 23, 2013 | 39.13 | 39.99 | 37.87 | 39.75 | 8,164,521 | +0.46(+1.17%) |
May 22, 2013 | 39.61 | 40.49 | 39.04 | 39.30 | 5,765,968 | -0.47(-1.18%) |
May 21, 2013 | 40.41 | 40.63 | 39.74 | 39.77 | 6,852,322 | -0.66(-1.64%) |
May 20, 2013 | 40.62 | 40.73 | 40.34 | 40.43 | 4,752,731 | -0.22(-0.55%) |
May 17, 2013 | 40.06 | 40.65 | 39.70 | 40.65 | 8,749,415 | +0.73(+1.83%) |
May 16, 2013 | 38.86 | 39.98 | 38.82 | 39.92 | 8,725,658 | +0.86(+2.21%) |
May 15, 2013 | 38.90 | 39.47 | 38.87 | 39.06 | 6,089,926 | +1.44(+3.82%) |
May 13, 2013 | 37.74 | 37.91 | 37.04 | 37.62 | 9,558,751 | +0.45(+1.22%) |
May 10, 2013 | 36.90 | 37.21 | 36.48 | 37.17 | 7,557,385 | +0.05(+0.13%) |
May 09, 2013 | 37.84 | 37.99 | 37.06 | 37.12 | 8,832,505 | -0.83(-2.18%) |
May 08, 2013 | 38.23 | 38.36 | 37.39 | 37.95 | 5,954,001 | -0.27(-0.70%) |
May 07, 2013 | 38.01 | 38.53 | 37.51 | 38.21 | 7,154,497 | +0.38(+1.01%) |
May 06, 2013 | 37.80 | 37.84 | 36.98 | 37.83 | 7,172,573 | +1.03(+2.79%) |
May 03, 2013 | 36.34 | 36.87 | 35.57 | 36.81 | 7,362,244 | +1.24(+3.48%) |
May 02, 2013 | 35.00 | 35.91 | 34.62 | 35.57 | 8,482,332 | +0.82(+2.36%) |
May 01, 2013 | 36.57 | 36.69 | 34.67 | 34.75 | 9,679,693 | -1.91(-5.21%) |
Apr 30, 2013 | 37.10 | 37.13 | 36.52 | 36.66 | 5,725,240 | -0.46(-1.24%) |
Apr 29, 2013 | 36.47 | 37.23 | 36.04 | 37.12 | 5,539,878 | +0.80(+2.20%) |
Apr 26, 2013 | 36.50 | 36.79 | 36.25 | 36.32 | 7,200,195 | -0.47(-1.28%) |
Apr 25, 2013 | 37.38 | 38.21 | 36.70 | 36.79 | 8,243,513 | +0.36(+0.98%) |
Apr 24, 2013 | 35.97 | 36.57 | 35.71 | 36.43 | 6,025,316 | +0.60(+1.67%) |
Apr 23, 2013 | 35.56 | 36.05 | 35.44 | 35.84 | 4,602,259 | +0.42(+1.19%) |
Apr 22, 2013 | 35.12 | 35.70 | 34.65 | 35.41 | 4,766,396 | +0.47(+1.35%) |
Apr 19, 2013 | 33.97 | 35.03 | 33.91 | 34.94 | 7,682,666 | +1.24(+3.67%) |
Apr 18, 2013 | 33.96 | 34.03 | 33.23 | 33.70 | 8,162,415 | -0.18(-0.52%) |
Apr 17, 2013 | 34.22 | 34.22 | 33.47 | 33.88 | 10,671,568 | -0.74(-2.15%) |
Apr 16, 2013 | 33.91 | 34.75 | 33.64 | 34.62 | 8,117,569 | +1.10(+3.28%) |
Apr 15, 2013 | 35.41 | 35.45 | 33.50 | 33.52 | 11,836,358 | -2.39(-6.64%) |
Apr 12, 2013 | 36.88 | 36.96 | 35.43 | 35.91 | 7,225,443 | -1.16(-3.13%) |
Apr 11, 2013 | 36.69 | 37.52 | 36.57 | 37.07 | 5,258,764 | +0.37(+1.00%) |
Apr 10, 2013 | 36.49 | 36.76 | 36.19 | 36.70 | 3,899,911 | +0.33(+0.91%) |
Apr 09, 2013 | 35.53 | 36.45 | 35.44 | 36.37 | 5,934,196 | +0.86(+2.41%) |
Apr 08, 2013 | 35.61 | 35.69 | 35.15 | 35.51 | 7,182,656 | -0.11(-0.31%) |
Apr 05, 2013 | 34.83 | 35.65 | 34.49 | 35.62 | 7,007,814 | +0.12(+0.34%) |
Apr 04, 2013 | 35.51 | 35.82 | 35.39 | 35.50 | 6,054,500 | +0.08(+0.22%) |
Apr 03, 2013 | 36.09 | 36.11 | 34.89 | 35.42 | 16,824,016 | -0.72(-1.99%) |
Apr 02, 2013 | 37.70 | 37.81 | 35.96 | 36.14 | 10,358,225 | -1.15(-3.09%) |