Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 53.74 | 54.40 | 53.57 | 54.08 | 1,741,351 | +0.73(+1.37%) |
Mar 28, 2014 | 53.23 | 53.42 | 53.09 | 53.35 | 1,280,870 | +0.25(+0.47%) |
Mar 27, 2014 | 53.35 | 53.54 | 53.03 | 53.10 | 2,106,203 | -0.29(-0.54%) |
Mar 26, 2014 | 52.55 | 53.96 | 52.39 | 53.39 | 4,250,326 | +1.02(+1.95%) |
Mar 25, 2014 | 52.31 | 52.55 | 52.10 | 52.37 | 1,553,008 | +0.19(+0.36%) |
Mar 24, 2014 | 52.22 | 52.60 | 52.02 | 52.18 | 1,781,358 | +0.03(+0.06%) |
Mar 21, 2014 | 52.61 | 53.00 | 52.13 | 52.15 | 4,411,603 | -0.06(-0.11%) |
Mar 20, 2014 | 51.40 | 52.22 | 51.32 | 52.21 | 1,599,898 | +0.77(+1.50%) |
Mar 19, 2014 | 52.69 | 52.80 | 51.23 | 51.44 | 2,054,869 | -1.18(-2.24%) |
Mar 18, 2014 | 52.18 | 52.74 | 52.11 | 52.62 | 1,967,184 | +0.35(+0.67%) |
Mar 17, 2014 | 52.87 | 53.01 | 52.02 | 52.27 | 3,111,208 | +0.41(+0.79%) |
Mar 14, 2014 | 50.92 | 51.98 | 50.85 | 51.86 | 2,990,716 | +0.85(+1.67%) |
Mar 13, 2014 | 51.21 | 51.55 | 50.82 | 51.01 | 2,497,086 | -0.12(-0.23%) |
Mar 12, 2014 | 52.00 | 52.08 | 50.71 | 51.13 | 3,884,602 | -1.04(-1.99%) |
Mar 11, 2014 | 53.19 | 53.38 | 52.02 | 52.17 | 3,190,134 | -0.87(-1.64%) |
Mar 10, 2014 | 52.81 | 53.10 | 52.27 | 53.04 | 3,204,466 | +0.05(+0.09%) |
Mar 07, 2014 | 52.53 | 53.06 | 52.48 | 52.99 | 4,164,315 | +0.60(+1.15%) |
Mar 06, 2014 | 53.45 | 53.57 | 52.25 | 52.39 | 4,102,298 | -1.09(-2.04%) |
Mar 05, 2014 | 54.19 | 54.66 | 53.19 | 53.48 | 7,696,547 | -1.78(-3.22%) |
Mar 04, 2014 | 54.47 | 56.85 | 54.09 | 55.26 | 13,780,845 | +1.65(+3.08%) |
Mar 03, 2014 | 51.56 | 54.07 | 49.76 | 53.61 | 25,702,486 | +4.55(+9.27%) |
Feb 28, 2014 | 48.72 | 49.20 | 48.51 | 49.06 | 2,863,137 | +0.49(+1.01%) |
Feb 27, 2014 | 47.68 | 48.58 | 47.51 | 48.57 | 3,509,973 | +0.83(+1.74%) |
Feb 26, 2014 | 48.41 | 48.58 | 47.66 | 47.74 | 4,117,405 | -1.18(-2.41%) |
Feb 25, 2014 | 48.52 | 49.31 | 48.47 | 48.92 | 3,314,867 | +0.70(+1.45%) |
Feb 24, 2014 | 48.25 | 48.84 | 48.08 | 48.22 | 2,771,637 | +0.17(+0.35%) |
Feb 21, 2014 | 48.33 | 48.53 | 48.00 | 48.05 | 3,374,662 | -0.17(-0.35%) |
Feb 20, 2014 | 47.57 | 48.48 | 47.10 | 48.22 | 4,361,512 | +0.75(+1.58%) |
Feb 19, 2014 | 47.31 | 47.77 | 46.83 | 47.47 | 4,183,304 | +0.16(+0.34%) |
Feb 18, 2014 | 47.98 | 48.10 | 47.31 | 47.31 | 2,920,469 | -0.69(-1.44%) |
Feb 14, 2014 | 48.00 | 48.00 | 48.00 | 0 | +0.28(+0.59%) | |
Feb 13, 2014 | 46.80 | 47.94 | 46.73 | 47.72 | 4,382,607 | +0.25(+0.53%) |
Feb 12, 2014 | 49.58 | 49.58 | 46.48 | 47.47 | 12,162,310 | -2.48(-4.96%) |
Feb 11, 2014 | 49.45 | 50.22 | 49.03 | 49.95 | 3,946,769 | +0.50(+1.01%) |
Feb 10, 2014 | 49.67 | 49.98 | 48.99 | 49.45 | 2,682,616 | -0.07(-0.14%) |
Feb 07, 2014 | 48.78 | 49.70 | 48.72 | 49.52 | 3,772,348 | +1.11(+2.29%) |
Feb 06, 2014 | 48.10 | 48.65 | 48.00 | 48.41 | 2,334,271 | +0.65(+1.36%) |
Feb 05, 2014 | 48.57 | 48.60 | 47.45 | 47.76 | 3,497,751 | -1.14(-2.33%) |
Feb 04, 2014 | 48.29 | 49.17 | 48.29 | 48.90 | 3,252,116 | +0.76(+1.58%) |
Feb 03, 2014 | 49.24 | 49.24 | 47.96 | 48.14 | 4,450,957 | -1.08(-2.19%) |
Jan 31, 2014 | 48.78 | 49.71 | 48.30 | 49.22 | 3,367,338 | +0.00(+0.00%) |
Jan 30, 2014 | 49.11 | 49.23 | 48.73 | 49.22 | 2,546,461 | +0.20(+0.41%) |
Jan 29, 2014 | 49.80 | 49.80 | 48.81 | 49.02 | 3,517,370 | -0.76(-1.53%) |
Jan 28, 2014 | 49.11 | 49.80 | 49.04 | 49.78 | 2,913,390 | +0.67(+1.36%) |
Jan 27, 2014 | 49.47 | 49.74 | 49.02 | 49.11 | 2,918,982 | -0.42(-0.85%) |
Jan 24, 2014 | 49.40 | 50.09 | 49.37 | 49.53 | 3,020,973 | -0.67(-1.33%) |
Jan 23, 2014 | 50.49 | 50.60 | 49.97 | 50.20 | 2,892,043 | -0.43(-0.85%) |
Jan 22, 2014 | 50.08 | 50.81 | 49.80 | 50.63 | 4,135,224 | +0.63(+1.26%) |
Jan 21, 2014 | 49.71 | 50.05 | 49.63 | 50.00 | 4,973,620 | +0.78(+1.58%) |
Jan 17, 2014 | 49.22 | 49.22 | 49.22 | 0 | -0.29(-0.59%) | |
Jan 16, 2014 | 49.36 | 49.72 | 49.30 | 49.51 | 3,076,118 | +0.13(+0.26%) |
Jan 15, 2014 | 49.34 | 49.60 | 49.20 | 49.38 | 2,682,263 | +0.04(+0.08%) |
Jan 14, 2014 | 49.51 | 49.56 | 49.17 | 49.34 | 3,292,997 | +0.07(+0.14%) |
Jan 13, 2014 | 49.47 | 49.54 | 49.10 | 49.27 | 3,944,710 | +0.01(+0.02%) |
Jan 10, 2014 | 49.49 | 49.65 | 49.22 | 49.26 | 2,946,598 | +0.10(+0.20%) |
Jan 09, 2014 | 49.29 | 49.45 | 48.94 | 49.16 | 3,442,290 | +0.05(+0.10%) |
Jan 08, 2014 | 49.88 | 49.90 | 48.96 | 49.11 | 3,675,534 | -0.96(-1.92%) |
Jan 07, 2014 | 50.31 | 50.61 | 50.06 | 50.07 | 3,150,351 | +0.43(+0.87%) |
Jan 06, 2014 | 49.78 | 49.85 | 49.25 | 49.64 | 2,945,418 | -0.16(-0.32%) |
Jan 03, 2014 | 50.19 | 50.44 | 49.76 | 49.80 | 2,215,901 | -0.19(-0.38%) |
Jan 02, 2014 | 50.66 | 50.74 | 49.84 | 49.99 | 2,193,344 | -0.69(-1.36%) |
Dec 31, 2013 | 50.68 | 50.68 | 50.68 | 0 | +0.01(+0.02%) | |
Dec 30, 2013 | 50.51 | 50.69 | 50.17 | 50.67 | 1,632,810 | +0.14(+0.28%) |
Dec 27, 2013 | 50.64 | 50.86 | 50.51 | 50.53 | 1,645,352 | +0.11(+0.22%) |
Dec 26, 2013 | 50.41 | 50.59 | 50.11 | 50.42 | 2,047,697 | +0.12(+0.24%) |
Dec 24, 2013 | 50.10 | 50.53 | 50.10 | 50.30 | 1,026,498 | +0.10(+0.20%) |
Dec 23, 2013 | 50.27 | 50.46 | 49.96 | 50.20 | 2,370,522 | +0.30(+0.60%) |
Dec 20, 2013 | 49.84 | 50.12 | 49.70 | 49.90 | 11,039,833 | +0.12(+0.24%) |
Dec 19, 2013 | 49.91 | 50.17 | 49.42 | 49.78 | 3,499,709 | -0.17(-0.34%) |
Dec 18, 2013 | 49.71 | 50.09 | 48.88 | 49.95 | 4,848,169 | +0.46(+0.93%) |
Dec 17, 2013 | 49.66 | 49.75 | 49.20 | 49.49 | 4,055,513 | -0.26(-0.52%) |
Dec 16, 2013 | 50.20 | 50.23 | 49.63 | 49.75 | 3,806,516 | -0.39(-0.78%) |
Dec 13, 2013 | 50.34 | 50.48 | 50.06 | 50.14 | 1,937,953 | -0.21(-0.42%) |
Dec 12, 2013 | 50.54 | 50.81 | 50.08 | 50.35 | 2,034,611 | -0.22(-0.44%) |
Dec 11, 2013 | 50.72 | 51.12 | 50.30 | 50.57 | 2,814,903 | -0.03(-0.06%) |
Dec 10, 2013 | 51.16 | 51.16 | 50.50 | 50.60 | 2,594,981 | -0.30(-0.59%) |
Dec 09, 2013 | 50.97 | 51.10 | 50.65 | 50.90 | 2,222,136 | +0.10(+0.20%) |
Dec 06, 2013 | 50.85 | 51.02 | 50.60 | 50.80 | 2,019,832 | +0.26(+0.51%) |
Dec 05, 2013 | 51.01 | 51.10 | 50.45 | 50.54 | 2,903,949 | -0.44(-0.86%) |
Dec 04, 2013 | 51.17 | 51.33 | 50.57 | 50.98 | 3,469,346 | -0.22(-0.43%) |
Dec 03, 2013 | 50.75 | 51.31 | 50.69 | 51.20 | 3,338,918 | +0.51(+1.01%) |
Dec 02, 2013 | 51.40 | 51.55 | 50.69 | 50.69 | 2,583,224 | -0.64(-1.25%) |
Nov 29, 2013 | 51.73 | 51.82 | 51.26 | 51.33 | 1,377,652 | -0.21(-0.41%) |
Nov 27, 2013 | 51.72 | 51.78 | 51.32 | 51.54 | 1,838,019 | -0.23(-0.44%) |
Nov 26, 2013 | 51.76 | 52.15 | 50.76 | 51.77 | 3,871,814 | -0.39(-0.75%) |
Nov 25, 2013 | 52.81 | 52.89 | 52.10 | 52.16 | 3,599,722 | -0.40(-0.76%) |
Nov 22, 2013 | 52.24 | 52.68 | 52.00 | 52.56 | 9,390,563 | +0.31(+0.59%) |
Nov 21, 2013 | 52.73 | 52.79 | 51.55 | 52.25 | 7,556,779 | -0.57(-1.08%) |
Nov 20, 2013 | 52.93 | 53.27 | 52.50 | 52.82 | 2,652,895 | -0.07(-0.13%) |
Nov 19, 2013 | 52.95 | 53.05 | 52.73 | 52.89 | 1,951,803 | -0.11(-0.21%) |
Nov 18, 2013 | 52.86 | 53.04 | 52.59 | 53.00 | 1,921,982 | +0.35(+0.66%) |
Nov 15, 2013 | 52.30 | 52.87 | 52.25 | 52.65 | 1,872,302 | +0.26(+0.50%) |
Nov 14, 2013 | 52.24 | 52.75 | 52.13 | 52.39 | 2,163,223 | +0.59(+1.14%) |
Nov 12, 2013 | 51.36 | 51.98 | 51.01 | 51.80 | 2,040,739 | +0.29(+0.56%) |
Nov 11, 2013 | 51.49 | 51.78 | 51.38 | 51.51 | 1,586,826 | +0.05(+0.10%) |
Nov 08, 2013 | 50.94 | 51.48 | 50.39 | 51.46 | 2,621,082 | +0.40(+0.78%) |
Nov 07, 2013 | 51.84 | 51.85 | 50.70 | 51.06 | 2,658,889 | -0.75(-1.45%) |
Nov 06, 2013 | 51.87 | 51.99 | 51.37 | 51.81 | 2,357,956 | -0.04(-0.08%) |
Nov 05, 2013 | 51.28 | 51.95 | 51.19 | 51.85 | 3,210,737 | +0.45(+0.88%) |
Nov 04, 2013 | 51.51 | 51.51 | 51.11 | 51.40 | 3,889,204 | +0.01(+0.02%) |
Nov 01, 2013 | 51.12 | 51.91 | 51.10 | 51.39 | 3,887,419 | +0.38(+0.74%) |
Oct 31, 2013 | 51.00 | 51.73 | 50.91 | 51.01 | 2,705,052 | -0.01(-0.02%) |
Oct 30, 2013 | 50.84 | 51.33 | 50.77 | 51.02 | 1,966,521 | +0.32(+0.63%) |
Oct 29, 2013 | 50.76 | 51.11 | 50.61 | 50.70 | 3,736,482 | +0.16(+0.32%) |
Oct 28, 2013 | 49.69 | 50.94 | 49.63 | 50.54 | 3,071,274 | +0.95(+1.92%) |
Oct 25, 2013 | 49.50 | 49.64 | 49.26 | 49.59 | 2,046,312 | +0.00(+0.00%) |
Oct 24, 2013 | 49.54 | 49.77 | 49.25 | 49.59 | 2,499,660 | +0.36(+0.73%) |
Oct 23, 2013 | 48.96 | 49.32 | 48.69 | 49.23 | 3,114,033 | +0.48(+0.98%) |
Oct 22, 2013 | 48.27 | 48.84 | 47.95 | 48.75 | 3,749,286 | +0.71(+1.48%) |
Oct 21, 2013 | 47.59 | 48.05 | 47.46 | 48.04 | 2,292,319 | +0.31(+0.65%) |
Oct 18, 2013 | 47.48 | 47.90 | 47.42 | 47.73 | 2,784,661 | +0.21(+0.44%) |
Oct 17, 2013 | 46.93 | 47.84 | 46.85 | 47.52 | 3,225,393 | +0.54(+1.15%) |
Oct 16, 2013 | 46.60 | 47.14 | 46.47 | 46.98 | 3,141,128 | +0.48(+1.03%) |
Oct 15, 2013 | 47.02 | 47.54 | 46.38 | 46.50 | 4,122,617 | -0.55(-1.17%) |
Oct 14, 2013 | 45.96 | 47.16 | 45.82 | 47.05 | 2,690,479 | +0.94(+2.04%) |
Oct 11, 2013 | 46.03 | 46.17 | 45.76 | 46.11 | 2,246,457 | +0.09(+0.20%) |
Oct 10, 2013 | 44.58 | 46.08 | 44.58 | 46.02 | 2,604,206 | +1.84(+4.16%) |
Oct 09, 2013 | 44.61 | 44.86 | 44.12 | 44.18 | 2,128,764 | -0.33(-0.74%) |
Oct 08, 2013 | 45.07 | 45.17 | 44.49 | 44.51 | 1,610,648 | -0.63(-1.40%) |
Oct 07, 2013 | 44.80 | 45.44 | 44.77 | 45.14 | 2,851,664 | +0.21(+0.47%) |
Oct 04, 2013 | 45.42 | 45.62 | 44.86 | 44.93 | 2,103,089 | -0.54(-1.19%) |
Oct 03, 2013 | 45.09 | 45.63 | 44.98 | 45.47 | 3,474,705 | +0.32(+0.71%) |
Oct 02, 2013 | 44.76 | 45.16 | 44.67 | 45.15 | 2,369,263 | +0.27(+0.60%) |
Oct 01, 2013 | 44.71 | 44.88 | 44.21 | 44.88 | 2,071,747 | -0.35(-0.77%) |
Sep 27, 2013 | 44.67 | 45.28 | 44.37 | 45.23 | 4,453,727 | +0.40(+0.89%) |
Sep 26, 2013 | 44.53 | 44.85 | 44.44 | 44.83 | 2,847,657 | +0.42(+0.95%) |
Sep 25, 2013 | 44.83 | 44.84 | 44.33 | 44.41 | 3,100,728 | -0.28(-0.63%) |
Sep 24, 2013 | 44.90 | 45.08 | 44.60 | 44.69 | 2,857,848 | -0.26(-0.58%) |
Sep 23, 2013 | 45.09 | 45.11 | 44.41 | 44.95 | 1,705,922 | -0.16(-0.35%) |
Sep 20, 2013 | 45.18 | 45.38 | 44.98 | 45.11 | 3,248,713 | -0.09(-0.20%) |
Sep 19, 2013 | 45.40 | 45.60 | 45.02 | 45.20 | 2,534,928 | -0.05(-0.11%) |
Sep 18, 2013 | 44.97 | 45.53 | 44.78 | 45.25 | 2,691,193 | +0.28(+0.62%) |
Sep 17, 2013 | 44.49 | 44.98 | 44.49 | 44.97 | 4,489,840 | +0.49(+1.10%) |
Sep 16, 2013 | 44.53 | 44.80 | 44.39 | 44.48 | 2,178,694 | +0.46(+1.04%) |
Sep 13, 2013 | 43.75 | 44.17 | 43.53 | 44.02 | 2,197,294 | +0.58(+1.34%) |
Sep 12, 2013 | 44.05 | 44.08 | 43.38 | 43.44 | 2,605,653 | -0.64(-1.45%) |
Sep 11, 2013 | 44.22 | 44.44 | 43.96 | 44.08 | 2,452,571 | -0.09(-0.20%) |
Sep 10, 2013 | 44.21 | 44.56 | 44.10 | 44.17 | 2,012,384 | +0.09(+0.20%) |
Sep 09, 2013 | 44.15 | 44.25 | 43.80 | 44.08 | 2,269,571 | +0.05(+0.11%) |
Sep 06, 2013 | 43.32 | 44.16 | 43.20 | 44.03 | 3,432,681 | +0.73(+1.69%) |
Sep 05, 2013 | 42.81 | 43.35 | 42.76 | 43.30 | 2,470,267 | +0.64(+1.50%) |
Sep 04, 2013 | 42.08 | 42.78 | 42.02 | 42.66 | 2,364,126 | +0.58(+1.38%) |
Sep 03, 2013 | 42.52 | 42.65 | 42.01 | 42.08 | 1,700,053 | -0.22(-0.52%) |
Aug 30, 2013 | 42.48 | 42.62 | 42.15 | 42.30 | 1,713,595 | -0.13(-0.31%) |
Aug 29, 2013 | 42.00 | 42.61 | 41.90 | 42.43 | 1,749,093 | +0.36(+0.86%) |
Aug 28, 2013 | 42.54 | 42.54 | 42.00 | 42.07 | 2,911,937 | -1.13(-2.62%) |
Aug 27, 2013 | 43.26 | 43.49 | 42.99 | 43.20 | 2,685,764 | -0.31(-0.71%) |
Aug 26, 2013 | 43.48 | 43.78 | 43.36 | 43.51 | 3,219,333 | +0.12(+0.28%) |
Aug 23, 2013 | 42.52 | 43.57 | 42.52 | 43.39 | 10,860,386 | +0.90(+2.12%) |
Aug 22, 2013 | 42.31 | 42.59 | 41.88 | 42.49 | 10,749,733 | +0.57(+1.36%) |
Aug 21, 2013 | 42.04 | 42.33 | 41.71 | 41.92 | 2,085,602 | -0.16(-0.38%) |
Aug 20, 2013 | 41.85 | 42.26 | 41.56 | 42.08 | 1,945,679 | +0.22(+0.53%) |
Aug 19, 2013 | 42.24 | 42.44 | 41.83 | 41.86 | 1,736,669 | -0.30(-0.71%) |
Aug 16, 2013 | 42.46 | 42.46 | 42.03 | 42.16 | 2,441,288 | -0.35(-0.82%) |
Aug 15, 2013 | 43.13 | 43.26 | 42.33 | 42.51 | 2,743,968 | -1.01(-2.32%) |
Aug 14, 2013 | 43.42 | 43.58 | 43.13 | 43.52 | 1,899,692 | +0.04(+0.09%) |
Aug 13, 2013 | 43.58 | 43.63 | 42.96 | 43.48 | 1,670,447 | -0.07(-0.16%) |
Aug 12, 2013 | 43.46 | 43.61 | 43.21 | 43.55 | 1,984,463 | +0.10(+0.23%) |
Aug 09, 2013 | 43.65 | 43.68 | 43.20 | 43.45 | 1,908,455 | -0.15(-0.34%) |
Aug 08, 2013 | 43.29 | 43.75 | 43.16 | 43.60 | 3,447,203 | +0.53(+1.23%) |
Aug 07, 2013 | 43.11 | 43.26 | 42.77 | 43.07 | 3,502,317 | -0.04(-0.09%) |
Aug 06, 2013 | 43.03 | 43.14 | 42.66 | 43.11 | 3,583,565 | -0.10(-0.23%) |
Aug 05, 2013 | 43.22 | 43.31 | 43.06 | 43.21 | 1,990,069 | -0.09(-0.21%) |
Aug 02, 2013 | 42.92 | 43.41 | 42.76 | 43.30 | 4,312,520 | +0.16(+0.37%) |
Aug 01, 2013 | 42.81 | 43.16 | 42.59 | 43.14 | 3,730,580 | +0.61(+1.43%) |
Jul 31, 2013 | 43.23 | 43.29 | 42.31 | 42.53 | 5,411,485 | -0.69(-1.60%) |
Jul 30, 2013 | 43.48 | 43.69 | 43.12 | 43.22 | 3,296,472 | -0.13(-0.30%) |
Jul 29, 2013 | 43.97 | 44.00 | 43.29 | 43.35 | 4,187,365 | -0.59(-1.34%) |
Jul 26, 2013 | 44.40 | 44.90 | 43.34 | 43.94 | 3,073,168 | -0.61(-1.37%) |
Jul 25, 2013 | 44.86 | 46.10 | 44.41 | 44.55 | 3,766,259 | +0.14(+0.32%) |
Jul 24, 2013 | 44.15 | 44.89 | 43.83 | 44.41 | 5,017,413 | +0.33(+0.75%) |
Jul 23, 2013 | 45.20 | 45.27 | 43.77 | 44.08 | 7,379,832 | -2.07(-4.49%) |
Jul 22, 2013 | 46.45 | 46.50 | 45.86 | 46.15 | 2,372,395 | -0.35(-0.75%) |
Jul 19, 2013 | 46.63 | 46.68 | 46.25 | 46.50 | 2,037,019 | -0.03(-0.06%) |
Jul 18, 2013 | 46.24 | 46.68 | 46.03 | 46.53 | 1,988,247 | +0.27(+0.58%) |
Jul 17, 2013 | 46.28 | 46.49 | 46.08 | 46.26 | 1,742,677 | +0.01(+0.02%) |
Jul 16, 2013 | 46.16 | 46.52 | 45.89 | 46.25 | 2,220,607 | +0.00(+0.00%) |
Jul 15, 2013 | 46.12 | 46.34 | 46.05 | 46.25 | 2,100,911 | +0.08(+0.17%) |
Jul 12, 2013 | 45.76 | 46.50 | 45.76 | 46.17 | 1,928,051 | -0.23(-0.50%) |
Jul 11, 2013 | 46.26 | 46.81 | 46.26 | 46.40 | 2,310,939 | +0.65(+1.42%) |
Jul 10, 2013 | 45.98 | 46.37 | 44.98 | 45.75 | 4,373,226 | -0.04(-0.09%) |
Jul 09, 2013 | 45.87 | 46.17 | 45.65 | 45.79 | 2,755,068 | +0.15(+0.33%) |
Jul 08, 2013 | 44.67 | 45.65 | 44.40 | 45.64 | 2,908,795 | +1.37(+3.09%) |
Jul 05, 2013 | 44.40 | 44.70 | 43.78 | 44.27 | 3,494,724 | -0.08(-0.18%) |
Jul 03, 2013 | 44.32 | 44.44 | 44.05 | 44.35 | 1,502,713 | +0.77(+1.77%) |
Jun 27, 2013 | 43.78 | 44.45 | 43.44 | 43.58 | 3,523,600 | -0.20(-0.46%) |
Jun 26, 2013 | 43.90 | 44.09 | 42.72 | 43.78 | 5,688,800 | +0.25(+0.57%) |
Jun 25, 2013 | 43.69 | 45.50 | 42.38 | 43.53 | 8,534,400 | +0.14(+0.32%) |
Jun 24, 2013 | 43.42 | 43.95 | 42.88 | 43.39 | 3,266,200 | -0.35(-0.80%) |
Jun 21, 2013 | 42.97 | 43.94 | 42.97 | 43.74 | 3,862,400 | +0.90(+2.10%) |
Jun 20, 2013 | 43.52 | 43.70 | 42.62 | 42.84 | 3,734,800 | -0.90(-2.06%) |
Jun 19, 2013 | 44.99 | 45.07 | 43.74 | 43.74 | 3,711,400 | -1.18(-2.63%) |
Jun 18, 2013 | 44.67 | 45.00 | 44.44 | 44.92 | 1,950,500 | +0.35(+0.79%) |
Jun 17, 2013 | 44.00 | 44.72 | 43.89 | 44.57 | 2,565,400 | +0.68(+1.55%) |
Jun 14, 2013 | 43.92 | 44.41 | 43.82 | 43.89 | 2,179,800 | -0.18(-0.41%) |
Jun 13, 2013 | 42.95 | 44.13 | 42.92 | 44.07 | 3,539,400 | +1.15(+2.68%) |
Jun 12, 2013 | 43.19 | 43.45 | 42.85 | 42.92 | 2,760,600 | +0.04(+0.09%) |
Jun 11, 2013 | 43.05 | 43.62 | 42.88 | 42.88 | 3,003,000 | -0.38(-0.88%) |
Jun 10, 2013 | 43.83 | 43.95 | 43.20 | 43.26 | 2,781,100 | -0.35(-0.80%) |
Jun 07, 2013 | 43.30 | 43.90 | 43.20 | 43.61 | 2,516,400 | +0.50(+1.16%) |
Jun 06, 2013 | 42.32 | 43.14 | 41.92 | 43.11 | 3,825,400 | +0.79(+1.87%) |
Jun 05, 2013 | 43.00 | 43.10 | 42.08 | 42.32 | 3,281,000 | -0.85(-1.97%) |
Jun 04, 2013 | 43.26 | 43.60 | 42.86 | 43.17 | 6,881,700 | -0.04(-0.09%) |
Jun 03, 2013 | 42.41 | 43.23 | 41.72 | 43.21 | 2,974,800 | +0.77(+1.81%) |
May 31, 2013 | 42.73 | 43.16 | 42.44 | 42.44 | 2,931,600 | -0.46(-1.07%) |
May 30, 2013 | 42.64 | 43.06 | 42.63 | 42.90 | 2,585,800 | +0.32(+0.75%) |
May 29, 2013 | 42.89 | 43.02 | 42.10 | 42.58 | 3,086,900 | -1.09(-2.50%) |
May 28, 2013 | 44.10 | 44.34 | 43.42 | 43.67 | 9,221,600 | -0.21(-0.48%) |
May 27, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,474 | +0.00(+0.00%) |
May 24, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,300 | +0.31(+0.71%) |
May 23, 2013 | 43.47 | 43.73 | 43.10 | 43.57 | 7,850,700 | -0.03(-0.07%) |
May 22, 2013 | 44.28 | 44.40 | 43.54 | 43.60 | 3,519,700 | -0.38(-0.86%) |
May 21, 2013 | 44.11 | 44.36 | 43.77 | 43.98 | 2,174,000 | -0.13(-0.29%) |
May 20, 2013 | 44.37 | 44.44 | 44.05 | 44.11 | 1,952,800 | -0.16(-0.36%) |
May 17, 2013 | 44.20 | 44.53 | 44.01 | 44.27 | 1,968,800 | +0.04(+0.09%) |
May 16, 2013 | 44.08 | 44.64 | 44.00 | 44.23 | 2,805,600 | +0.17(+0.39%) |
May 15, 2013 | 43.43 | 44.34 | 43.38 | 44.06 | 2,511,700 | +0.58(+1.33%) |
May 14, 2013 | 43.41 | 43.75 | 43.32 | 43.48 | 4,007,800 | +0.18(+0.42%) |
May 13, 2013 | 43.09 | 43.45 | 43.00 | 43.30 | 2,024,100 | +0.22(+0.51%) |
May 10, 2013 | 42.85 | 43.13 | 42.78 | 43.08 | 1,682,800 | +0.31(+0.72%) |
May 09, 2013 | 43.17 | 43.30 | 42.70 | 42.77 | 1,861,200 | -0.46(-1.06%) |
May 08, 2013 | 43.19 | 43.35 | 42.99 | 43.23 | 2,371,400 | +0.04(+0.09%) |
May 07, 2013 | 42.68 | 43.26 | 42.55 | 43.19 | 2,849,400 | +0.60(+1.41%) |
May 06, 2013 | 42.72 | 42.79 | 42.37 | 42.59 | 1,870,600 | -0.14(-0.33%) |
May 03, 2013 | 43.14 | 43.14 | 42.54 | 42.73 | 2,723,200 | -0.32(-0.74%) |
May 02, 2013 | 42.87 | 43.12 | 42.75 | 43.05 | 2,541,900 | +0.38(+0.89%) |
May 01, 2013 | 42.90 | 42.98 | 42.56 | 42.67 | 3,076,700 | -0.22(-0.51%) |
Apr 30, 2013 | 43.00 | 43.24 | 42.78 | 42.89 | 2,738,500 | -0.06(-0.14%) |
Apr 29, 2013 | 42.86 | 43.09 | 42.70 | 42.95 | 2,118,200 | +0.12(+0.28%) |
Apr 26, 2013 | 42.65 | 42.97 | 42.37 | 42.83 | 3,817,600 | +0.20(+0.47%) |
Apr 25, 2013 | 43.33 | 43.33 | 42.47 | 42.63 | 2,920,300 | -0.52(-1.21%) |
Apr 24, 2013 | 41.88 | 43.39 | 41.81 | 43.15 | 4,221,600 | +1.33(+3.18%) |
Apr 23, 2013 | 41.68 | 41.97 | 41.35 | 41.82 | 2,468,300 | +0.32(+0.77%) |
Apr 22, 2013 | 41.19 | 41.52 | 40.96 | 41.50 | 1,618,700 | +0.27(+0.65%) |
Apr 19, 2013 | 41.01 | 41.56 | 41.01 | 41.23 | 1,580,600 | +0.36(+0.88%) |
Apr 18, 2013 | 41.11 | 41.26 | 40.62 | 40.87 | 1,658,000 | -0.23(-0.56%) |
Apr 17, 2013 | 41.28 | 41.38 | 40.84 | 41.10 | 1,616,200 | -0.28(-0.68%) |
Apr 16, 2013 | 40.95 | 41.42 | 40.80 | 41.38 | 1,366,300 | +0.60(+1.47%) |
Apr 15, 2013 | 41.17 | 41.58 | 40.78 | 40.78 | 2,092,100 | -0.78(-1.88%) |
Apr 12, 2013 | 41.32 | 41.65 | 41.12 | 41.56 | 1,753,900 | +0.20(+0.48%) |
Apr 11, 2013 | 41.70 | 41.78 | 41.22 | 41.36 | 3,223,500 | -0.41(-0.98%) |
Apr 10, 2013 | 41.24 | 41.97 | 41.24 | 41.77 | 2,052,800 | +0.52(+1.26%) |
Apr 09, 2013 | 41.25 | 41.40 | 41.05 | 41.25 | 5,273,700 | +0.09(+0.22%) |
Apr 08, 2013 | 40.59 | 41.16 | 40.59 | 41.16 | 2,218,900 | +0.59(+1.45%) |
Apr 05, 2013 | 41.03 | 41.03 | 40.22 | 40.57 | 2,157,300 | -0.51(-1.24%) |
Apr 04, 2013 | 40.74 | 41.29 | 40.74 | 41.08 | 1,660,700 | +0.35(+0.86%) |
Apr 03, 2013 | 41.35 | 41.35 | 40.59 | 40.73 | 2,597,500 | -0.49(-1.19%) |
Apr 02, 2013 | 40.54 | 41.30 | 40.30 | 41.22 | 2,849,600 | +0.89(+2.21%) |