Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 47.56 | 47.82 | 47.27 | 47.53 | 1,535,558 | +0.44(+0.94%) |
Mar 28, 2014 | 47.21 | 47.91 | 46.96 | 47.09 | 2,558,485 | +0.03(+0.06%) |
Mar 27, 2014 | 47.63 | 47.87 | 46.92 | 47.06 | 1,700,222 | -0.60(-1.25%) |
Mar 26, 2014 | 49.24 | 49.37 | 47.62 | 47.66 | 2,685,353 | -1.24(-2.54%) |
Mar 25, 2014 | 48.94 | 49.40 | 48.64 | 48.91 | 2,122,365 | +0.16(+0.34%) |
Mar 24, 2014 | 49.01 | 49.16 | 48.00 | 48.74 | 2,128,705 | +0.03(+0.05%) |
Mar 21, 2014 | 49.17 | 49.17 | 48.39 | 48.72 | 3,426,199 | -0.05(-0.11%) |
Mar 20, 2014 | 47.10 | 48.78 | 46.78 | 48.77 | 2,779,794 | +1.68(+3.56%) |
Mar 19, 2014 | 47.38 | 47.74 | 46.69 | 47.09 | 1,798,222 | -0.29(-0.62%) |
Mar 18, 2014 | 46.06 | 47.40 | 45.98 | 47.38 | 2,037,290 | +1.35(+2.93%) |
Mar 17, 2014 | 45.82 | 46.31 | 45.82 | 46.04 | 1,480,937 | +0.58(+1.27%) |
Mar 14, 2014 | 45.79 | 45.88 | 45.37 | 45.46 | 2,217,207 | -0.29(-0.62%) |
Mar 13, 2014 | 46.46 | 46.81 | 45.28 | 45.74 | 2,172,816 | -0.62(-1.34%) |
Mar 12, 2014 | 45.45 | 46.41 | 45.06 | 46.36 | 1,776,982 | +0.61(+1.34%) |
Mar 11, 2014 | 46.05 | 46.34 | 45.54 | 45.75 | 1,898,807 | -0.12(-0.26%) |
Mar 10, 2014 | 46.12 | 46.23 | 45.66 | 45.87 | 1,933,654 | -0.23(-0.51%) |
Mar 07, 2014 | 46.29 | 46.60 | 45.95 | 46.11 | 2,086,858 | +0.00(+0.00%) |
Mar 06, 2014 | 44.95 | 46.25 | 44.81 | 46.11 | 3,609,262 | +1.14(+2.54%) |
Mar 05, 2014 | 43.94 | 45.03 | 43.86 | 44.96 | 3,297,200 | +0.92(+2.10%) |
Mar 04, 2014 | 44.71 | 44.71 | 43.91 | 44.04 | 3,295,045 | -0.14(-0.31%) |
Mar 03, 2014 | 44.36 | 44.40 | 43.64 | 44.18 | 1,601,303 | -0.53(-1.18%) |
Feb 28, 2014 | 44.92 | 45.15 | 44.29 | 44.71 | 2,643,209 | -0.09(-0.19%) |
Feb 27, 2014 | 45.39 | 45.39 | 44.52 | 44.79 | 1,873,808 | -0.69(-1.52%) |
Feb 26, 2014 | 45.44 | 46.21 | 45.40 | 45.48 | 1,989,898 | +0.06(+0.13%) |
Feb 25, 2014 | 45.53 | 45.60 | 44.77 | 45.42 | 1,972,027 | -0.05(-0.11%) |
Feb 24, 2014 | 45.38 | 45.77 | 45.17 | 45.47 | 1,647,621 | +0.30(+0.67%) |
Feb 21, 2014 | 45.31 | 45.44 | 45.03 | 45.17 | 2,769,230 | -0.07(-0.15%) |
Feb 20, 2014 | 45.02 | 45.44 | 44.66 | 45.24 | 1,649,114 | +0.31(+0.69%) |
Feb 19, 2014 | 44.63 | 45.09 | 44.56 | 44.93 | 2,419,190 | +0.20(+0.44%) |
Feb 18, 2014 | 45.51 | 45.53 | 44.13 | 44.73 | 2,231,543 | -0.62(-1.37%) |
Feb 14, 2014 | 44.96 | 45.35 | 45.35 | 45.35 | 2,872,010 | +0.49(+1.10%) |
Feb 13, 2014 | 44.71 | 44.99 | 43.51 | 44.86 | 3,857,794 | -0.66(-1.44%) |
Feb 12, 2014 | 45.59 | 45.86 | 45.33 | 45.52 | 1,761,311 | +0.03(+0.06%) |
Feb 11, 2014 | 44.76 | 45.78 | 44.53 | 45.49 | 2,851,164 | +0.90(+2.02%) |
Feb 10, 2014 | 44.68 | 44.94 | 44.31 | 44.59 | 1,814,250 | -0.22(-0.48%) |
Feb 07, 2014 | 44.33 | 44.88 | 43.82 | 44.81 | 3,126,156 | +0.69(+1.57%) |
Feb 06, 2014 | 43.34 | 44.26 | 43.22 | 44.12 | 4,456,170 | +0.95(+2.20%) |
Feb 05, 2014 | 42.66 | 43.47 | 42.31 | 43.17 | 2,795,821 | +0.42(+0.99%) |
Feb 04, 2014 | 42.35 | 42.74 | 41.98 | 42.74 | 3,265,374 | +0.76(+1.81%) |
Feb 03, 2014 | 43.08 | 43.24 | 41.87 | 41.98 | 5,096,517 | -1.75(-4.01%) |
Jan 31, 2014 | 43.53 | 44.19 | 43.53 | 43.74 | 3,618,618 | -0.56(-1.27%) |
Jan 30, 2014 | 45.63 | 45.72 | 43.35 | 44.30 | 6,068,853 | +0.01(+0.02%) |
Jan 29, 2014 | 44.08 | 44.58 | 43.82 | 44.29 | 3,862,899 | +0.03(+0.06%) |
Jan 28, 2014 | 44.13 | 44.44 | 43.80 | 44.26 | 3,552,466 | +0.22(+0.51%) |
Jan 27, 2014 | 44.35 | 44.51 | 43.50 | 44.04 | 3,693,210 | -0.27(-0.60%) |
Jan 24, 2014 | 46.19 | 46.19 | 44.29 | 44.31 | 5,257,020 | -2.39(-5.13%) |
Jan 23, 2014 | 47.76 | 47.79 | 46.63 | 46.70 | 3,286,074 | -1.16(-2.42%) |
Jan 22, 2014 | 47.52 | 47.96 | 47.14 | 47.86 | 2,696,369 | +0.80(+1.71%) |
Jan 21, 2014 | 47.36 | 47.52 | 46.71 | 47.06 | 1,402,517 | +0.19(+0.41%) |
Jan 17, 2014 | 47.40 | 46.87 | 46.87 | 46.87 | 2,132,601 | -0.58(-1.22%) |
Jan 16, 2014 | 48.35 | 48.58 | 47.42 | 47.44 | 2,317,388 | -0.91(-1.88%) |
Jan 15, 2014 | 48.30 | 48.85 | 48.01 | 48.35 | 2,667,239 | +0.05(+0.11%) |
Jan 14, 2014 | 47.27 | 48.40 | 47.27 | 48.30 | 3,037,111 | +1.13(+2.40%) |
Jan 13, 2014 | 47.25 | 47.85 | 46.96 | 47.17 | 2,260,141 | -0.26(-0.55%) |
Jan 10, 2014 | 47.04 | 47.52 | 46.90 | 47.43 | 1,318,479 | +0.59(+1.25%) |
Jan 09, 2014 | 46.69 | 47.40 | 46.68 | 46.84 | 1,458,871 | +0.02(+0.04%) |
Jan 08, 2014 | 46.60 | 47.01 | 46.33 | 46.82 | 1,491,458 | +0.23(+0.50%) |
Jan 07, 2014 | 46.13 | 46.86 | 45.85 | 46.59 | 1,560,180 | +0.57(+1.24%) |
Jan 06, 2014 | 46.49 | 46.58 | 45.87 | 46.02 | 1,289,361 | -0.60(-1.28%) |
Jan 03, 2014 | 46.69 | 46.91 | 46.36 | 46.62 | 1,032,047 | -0.01(-0.02%) |
Jan 02, 2014 | 46.70 | 46.95 | 46.40 | 46.62 | 1,217,793 | -0.43(-0.92%) |
Dec 31, 2013 | 47.19 | 47.06 | 47.06 | 47.06 | 841,931 | +0.01(+0.02%) |
Dec 30, 2013 | 46.72 | 47.31 | 46.72 | 47.05 | 986,201 | +0.22(+0.48%) |
Dec 27, 2013 | 46.97 | 47.22 | 46.60 | 46.82 | 1,223,558 | -0.12(-0.26%) |
Dec 26, 2013 | 47.22 | 47.25 | 46.85 | 46.94 | 819,859 | -0.07(-0.15%) |
Dec 24, 2013 | 47.00 | 47.21 | 46.80 | 47.01 | 739,844 | +0.00(+0.00%) |
Dec 23, 2013 | 46.80 | 47.18 | 46.80 | 47.01 | 1,297,767 | +0.43(+0.93%) |
Dec 20, 2013 | 45.84 | 46.89 | 45.66 | 46.58 | 2,871,419 | +0.76(+1.66%) |
Dec 19, 2013 | 45.67 | 45.97 | 45.15 | 45.82 | 1,743,419 | -0.07(-0.15%) |
Dec 18, 2013 | 45.28 | 45.90 | 44.62 | 45.89 | 1,917,928 | +0.80(+1.76%) |
Dec 17, 2013 | 44.20 | 45.34 | 44.13 | 45.09 | 1,993,188 | +0.81(+1.83%) |
Dec 16, 2013 | 44.31 | 44.71 | 44.20 | 44.28 | 963,236 | +0.15(+0.33%) |
Dec 13, 2013 | 44.08 | 44.45 | 43.86 | 44.13 | 1,279,551 | +0.22(+0.51%) |
Dec 12, 2013 | 44.14 | 44.27 | 43.82 | 43.91 | 1,759,612 | -0.38(-0.86%) |
Dec 11, 2013 | 44.53 | 44.79 | 44.20 | 44.29 | 1,365,637 | -0.29(-0.66%) |
Dec 10, 2013 | 44.52 | 44.85 | 44.17 | 44.58 | 1,269,077 | -0.06(-0.14%) |
Dec 09, 2013 | 44.44 | 44.86 | 44.17 | 44.64 | 2,134,488 | +0.43(+0.98%) |
Dec 06, 2013 | 44.38 | 44.64 | 43.98 | 44.21 | 0 | +0.27(+0.61%) |
Dec 05, 2013 | 44.39 | 44.50 | 43.84 | 43.94 | 1,740,991 | -0.35(-0.78%) |
Dec 04, 2013 | 45.30 | 45.58 | 44.03 | 44.29 | 4,021,084 | -1.32(-2.90%) |
Dec 03, 2013 | 44.52 | 45.67 | 44.50 | 45.61 | 2,841,741 | +1.11(+2.51%) |
Dec 02, 2013 | 44.92 | 44.96 | 44.40 | 44.50 | 1,144,654 | -0.54(-1.19%) |
Nov 29, 2013 | 45.14 | 45.40 | 44.98 | 45.03 | 0 | -0.09(-0.19%) |
Nov 27, 2013 | 45.39 | 45.41 | 44.78 | 45.12 | 0 | -0.27(-0.59%) |
Nov 26, 2013 | 44.94 | 45.56 | 44.74 | 45.39 | 2,005,485 | +0.54(+1.21%) |
Nov 25, 2013 | 44.77 | 44.94 | 44.20 | 44.84 | 1,906,758 | +0.27(+0.60%) |
Nov 22, 2013 | 43.95 | 44.89 | 43.94 | 44.58 | 0 | +0.63(+1.44%) |
Nov 21, 2013 | 43.04 | 44.31 | 43.03 | 43.94 | 3,347,203 | +0.95(+2.21%) |
Nov 20, 2013 | 43.66 | 43.78 | 42.81 | 42.99 | 0 | -0.41(-0.94%) |
Nov 19, 2013 | 44.83 | 44.89 | 43.21 | 43.40 | 3,623,333 | -1.12(-2.52%) |
Nov 18, 2013 | 45.62 | 45.66 | 44.36 | 44.52 | 2,006,201 | -0.94(-2.07%) |
Nov 15, 2013 | 45.40 | 45.52 | 44.66 | 45.47 | 0 | +0.26(+0.57%) |
Nov 14, 2013 | 45.12 | 45.63 | 45.12 | 45.21 | 1,734,327 | -0.03(-0.08%) |
Nov 13, 2013 | 45.03 | 45.44 | 44.81 | 45.24 | 1,911,959 | -0.02(-0.04%) |
Nov 12, 2013 | 45.51 | 45.63 | 45.02 | 45.26 | 1,351,809 | -0.30(-0.66%) |
Nov 11, 2013 | 45.22 | 45.67 | 44.94 | 45.56 | 0 | -0.11(-0.25%) |
Nov 08, 2013 | 45.32 | 45.85 | 45.02 | 45.67 | 0 | +0.66(+1.46%) |
Nov 07, 2013 | 46.62 | 46.74 | 44.93 | 45.02 | 3,689,765 | -1.72(-3.68%) |
Nov 06, 2013 | 46.94 | 47.10 | 46.21 | 46.74 | 1,336,679 | -0.06(-0.13%) |
Nov 05, 2013 | 46.31 | 47.00 | 45.97 | 46.80 | 1,843,287 | +0.34(+0.73%) |
Nov 04, 2013 | 46.03 | 46.58 | 45.70 | 46.46 | 1,867,173 | +0.12(+0.26%) |
Nov 01, 2013 | 47.03 | 47.04 | 45.85 | 46.34 | 0 | -0.56(-1.19%) |
Oct 31, 2013 | 46.80 | 47.21 | 46.57 | 46.90 | 2,262,633 | -0.06(-0.14%) |
Oct 30, 2013 | 47.56 | 47.62 | 46.62 | 46.96 | 1,744,614 | -0.52(-1.09%) |
Oct 29, 2013 | 47.04 | 47.64 | 46.77 | 47.48 | 2,853,774 | +0.74(+1.59%) |
Oct 28, 2013 | 47.12 | 47.25 | 46.42 | 46.74 | 2,198,662 | -0.60(-1.26%) |
Oct 25, 2013 | 46.10 | 47.38 | 45.28 | 47.33 | 0 | +1.53(+3.34%) |
Oct 24, 2013 | 47.48 | 47.94 | 45.54 | 45.80 | 8,498,589 | +0.68(+1.51%) |
Oct 23, 2013 | 46.34 | 46.39 | 44.98 | 45.12 | 3,708,158 | -1.61(-3.44%) |
Oct 22, 2013 | 46.82 | 47.03 | 46.36 | 46.73 | 2,395,164 | +0.17(+0.37%) |
Oct 21, 2013 | 46.83 | 47.09 | 46.33 | 46.55 | 1,481,750 | +0.02(+0.04%) |
Oct 18, 2013 | 46.44 | 46.93 | 45.96 | 46.54 | 2,062,332 | +0.29(+0.62%) |
Oct 17, 2013 | 45.84 | 46.36 | 45.83 | 46.25 | 1,836,425 | -0.02(-0.04%) |
Oct 16, 2013 | 45.92 | 46.67 | 45.71 | 46.27 | 3,851,684 | +0.79(+1.75%) |
Oct 15, 2013 | 46.04 | 46.17 | 45.41 | 45.47 | 1,289,568 | -0.59(-1.28%) |
Oct 14, 2013 | 45.67 | 46.17 | 45.35 | 46.06 | 2,490,038 | +0.41(+0.89%) |
Oct 11, 2013 | 45.60 | 45.71 | 45.02 | 45.66 | 0 | +0.09(+0.20%) |
Oct 10, 2013 | 44.32 | 45.69 | 44.30 | 45.56 | 2,139,622 | +1.86(+4.26%) |
Oct 09, 2013 | 43.92 | 44.08 | 43.15 | 43.70 | 1,760,401 | -0.15(-0.34%) |
Oct 08, 2013 | 44.84 | 45.11 | 43.78 | 43.85 | 1,561,319 | -0.87(-1.95%) |
Oct 07, 2013 | 44.74 | 45.13 | 44.46 | 44.72 | 1,676,209 | -0.22(-0.48%) |
Oct 04, 2013 | 44.15 | 45.00 | 44.12 | 44.94 | 1,807,722 | +0.69(+1.56%) |
Oct 03, 2013 | 44.43 | 44.74 | 43.94 | 44.25 | 1,498,714 | -0.15(-0.33%) |
Oct 02, 2013 | 44.15 | 44.61 | 43.78 | 44.39 | 1,375,578 | -0.20(-0.45%) |
Oct 01, 2013 | 44.36 | 44.90 | 44.23 | 44.59 | 1,538,004 | +0.35(+0.78%) |
Sep 30, 2013 | 43.74 | 44.41 | 43.37 | 44.25 | 3,082,936 | +0.05(+0.12%) |
Sep 27, 2013 | 44.42 | 44.54 | 44.10 | 44.20 | 0 | -0.41(-0.93%) |
Sep 26, 2013 | 45.15 | 45.20 | 44.43 | 44.61 | 1,620,433 | -0.32(-0.71%) |
Sep 25, 2013 | 44.17 | 45.21 | 43.73 | 44.93 | 3,369,430 | +0.86(+1.95%) |
Sep 24, 2013 | 42.04 | 44.62 | 42.03 | 44.07 | 7,287,890 | +1.36(+3.19%) |
Sep 23, 2013 | 42.60 | 42.85 | 42.14 | 42.71 | 1,610,928 | +0.10(+0.24%) |
Sep 20, 2013 | 43.06 | 43.48 | 42.60 | 42.61 | 0 | -0.46(-1.06%) |
Sep 19, 2013 | 43.50 | 43.79 | 42.90 | 43.06 | 1,313,301 | -0.34(-0.78%) |
Sep 18, 2013 | 43.15 | 43.50 | 42.86 | 43.40 | 0 | +0.25(+0.58%) |
Sep 17, 2013 | 43.53 | 43.58 | 43.05 | 43.15 | 0 | -0.24(-0.56%) |
Sep 16, 2013 | 43.69 | 43.94 | 43.32 | 43.39 | 0 | +0.31(+0.72%) |
Sep 13, 2013 | 43.52 | 43.60 | 42.87 | 43.08 | 0 | -0.48(-1.09%) |
Sep 12, 2013 | 43.50 | 44.07 | 43.36 | 43.56 | 2,289,828 | +0.16(+0.38%) |
Sep 11, 2013 | 43.17 | 43.43 | 42.87 | 43.39 | 1,759,324 | +0.00(+0.00%) |
Sep 10, 2013 | 42.82 | 43.43 | 42.72 | 43.39 | 2,115,423 | +0.79(+1.87%) |
Sep 09, 2013 | 42.61 | 42.85 | 42.29 | 42.60 | 0 | +0.11(+0.26%) |
Sep 06, 2013 | 42.78 | 42.97 | 42.12 | 42.48 | 0 | -0.34(-0.79%) |
Sep 05, 2013 | 42.67 | 42.97 | 42.37 | 42.82 | 0 | +0.07(+0.16%) |
Sep 04, 2013 | 40.50 | 42.76 | 40.27 | 42.75 | 3,534,990 | +2.26(+5.59%) |
Sep 03, 2013 | 40.88 | 41.41 | 40.13 | 40.49 | 1,590,029 | +0.16(+0.39%) |
Aug 30, 2013 | 40.88 | 41.21 | 40.16 | 40.33 | 0 | -0.48(-1.16%) |
Aug 29, 2013 | 39.99 | 41.21 | 39.93 | 40.81 | 1,337,685 | +0.71(+1.77%) |
Aug 28, 2013 | 40.03 | 40.51 | 39.97 | 40.10 | 1,724,397 | +0.01(+0.02%) |
Aug 27, 2013 | 41.00 | 41.11 | 40.06 | 40.09 | 2,295,617 | -1.30(-3.13%) |
Aug 26, 2013 | 41.77 | 41.90 | 41.33 | 41.39 | 998,217 | -0.32(-0.76%) |
Aug 23, 2013 | 41.75 | 41.90 | 41.50 | 41.71 | 0 | +0.09(+0.21%) |
Aug 22, 2013 | 41.40 | 41.89 | 41.40 | 41.62 | 625,191 | +0.42(+1.03%) |
Aug 21, 2013 | 41.45 | 41.78 | 41.07 | 41.20 | 1,245,272 | -0.50(-1.20%) |
Aug 20, 2013 | 41.45 | 42.15 | 41.16 | 41.70 | 1,972,071 | +0.35(+0.84%) |
Aug 19, 2013 | 41.06 | 41.51 | 40.89 | 41.35 | 1,543,038 | +0.01(+0.02%) |
Aug 16, 2013 | 40.71 | 41.50 | 40.69 | 41.34 | 0 | +0.55(+1.36%) |
Aug 15, 2013 | 41.22 | 41.33 | 40.70 | 40.79 | 2,017,851 | -0.89(-2.14%) |
Aug 14, 2013 | 41.78 | 42.12 | 41.64 | 41.68 | 1,593,200 | -0.22(-0.54%) |
Aug 13, 2013 | 41.61 | 42.00 | 41.33 | 41.91 | 1,171,166 | +0.44(+1.06%) |
Aug 12, 2013 | 41.14 | 41.68 | 41.05 | 41.46 | 1,700,125 | +0.24(+0.59%) |
Aug 09, 2013 | 41.77 | 42.03 | 41.11 | 41.22 | 1,795,542 | -0.68(-1.63%) |
Aug 08, 2013 | 42.08 | 42.26 | 41.46 | 41.91 | 1,817,698 | -0.02(-0.04%) |
Aug 07, 2013 | 42.10 | 42.36 | 41.90 | 41.92 | 1,416,644 | -0.29(-0.70%) |
Aug 06, 2013 | 42.72 | 42.97 | 42.07 | 42.22 | 1,858,176 | -0.61(-1.41%) |
Aug 05, 2013 | 42.92 | 43.31 | 42.72 | 42.82 | 1,297,422 | -0.50(-1.16%) |
Aug 02, 2013 | 43.64 | 43.74 | 43.08 | 43.32 | 2,262,247 | -0.66(-1.49%) |
Aug 01, 2013 | 43.07 | 44.07 | 42.54 | 43.98 | 3,229,748 | +1.44(+3.39%) |
Jul 31, 2013 | 43.19 | 43.20 | 42.45 | 42.54 | 2,011,539 | -0.41(-0.95%) |
Jul 30, 2013 | 42.42 | 43.15 | 42.33 | 42.94 | 0 | +0.81(+1.93%) |
Jul 29, 2013 | 42.66 | 42.66 | 41.92 | 42.13 | 0 | -0.62(-1.46%) |
Jul 26, 2013 | 42.30 | 42.89 | 42.13 | 42.75 | 0 | +0.27(+0.63%) |
Jul 25, 2013 | 42.10 | 42.54 | 41.97 | 42.48 | 1,612,907 | +0.10(+0.24%) |
Jul 24, 2013 | 43.68 | 43.71 | 42.25 | 42.38 | 1,850,949 | -0.87(-2.02%) |
Jul 23, 2013 | 43.88 | 44.04 | 43.20 | 43.25 | 0 | +0.10(+0.22%) |
Jul 22, 2013 | 43.58 | 43.72 | 42.96 | 43.16 | 0 | -0.56(-1.28%) |
Jul 19, 2013 | 43.11 | 43.74 | 42.87 | 43.72 | 0 | +0.60(+1.38%) |
Jul 18, 2013 | 43.19 | 43.37 | 42.70 | 43.12 | 0 | -0.02(-0.05%) |
Jul 17, 2013 | 43.25 | 43.51 | 43.00 | 43.14 | 1,909,940 | +0.36(+0.84%) |
Jul 16, 2013 | 42.80 | 43.08 | 42.52 | 42.79 | 0 | -0.09(-0.20%) |
Jul 15, 2013 | 43.65 | 43.69 | 42.83 | 42.87 | 0 | -0.71(-1.63%) |
Jul 12, 2013 | 43.21 | 43.72 | 43.14 | 43.58 | 0 | +0.39(+0.90%) |
Jul 11, 2013 | 43.15 | 43.48 | 42.60 | 43.19 | 3,236,249 | +0.40(+0.93%) |
Jul 10, 2013 | 41.14 | 42.95 | 41.14 | 42.80 | 0 | +1.75(+4.25%) |
Jul 09, 2013 | 39.91 | 41.15 | 39.58 | 41.05 | 0 | +1.60(+4.05%) |
Jul 08, 2013 | 39.82 | 39.99 | 39.25 | 39.45 | 0 | -0.29(-0.72%) |
Jul 05, 2013 | 39.26 | 39.75 | 39.18 | 39.74 | 0 | +0.63(+1.61%) |
Jul 03, 2013 | 38.20 | 39.24 | 38.14 | 39.11 | 0 | +0.46(+1.19%) |
Jul 02, 2013 | 38.25 | 39.44 | 38.15 | 38.65 | 0 | +0.44(+1.15%) |
Jul 01, 2013 | 38.53 | 38.77 | 38.12 | 38.21 | 0 | -0.11(-0.29%) |
Jun 28, 2013 | 38.40 | 38.81 | 38.12 | 38.32 | 2,932,565 | -0.43(-1.12%) |
Jun 27, 2013 | 38.82 | 39.02 | 38.67 | 38.75 | 0 | +0.17(+0.45%) |
Jun 26, 2013 | 39.56 | 39.64 | 38.16 | 38.58 | 0 | -0.46(-1.17%) |
Jun 25, 2013 | 38.32 | 39.31 | 38.04 | 39.04 | 0 | +1.43(+3.82%) |
Jun 24, 2013 | 38.53 | 38.68 | 37.46 | 37.60 | 0 | -1.29(-3.31%) |
Jun 21, 2013 | 38.97 | 39.13 | 38.45 | 38.89 | 2,402,639 | +0.16(+0.42%) |
Jun 20, 2013 | 40.15 | 40.44 | 38.45 | 38.72 | 0 | -1.99(-4.88%) |
Jun 19, 2013 | 41.25 | 41.72 | 40.70 | 40.71 | 0 | -0.49(-1.20%) |
Jun 18, 2013 | 40.81 | 41.21 | 40.81 | 41.21 | 1,652,351 | +0.35(+0.87%) |
Jun 17, 2013 | 40.96 | 41.46 | 40.57 | 40.85 | 0 | +0.16(+0.40%) |
Jun 14, 2013 | 41.10 | 41.42 | 40.63 | 40.69 | 0 | -0.33(-0.80%) |
Jun 13, 2013 | 39.87 | 41.21 | 39.86 | 41.02 | 2,377,684 | +0.93(+2.33%) |
Jun 12, 2013 | 40.98 | 41.13 | 39.93 | 40.08 | 2,212,531 | -0.41(-1.02%) |
Jun 11, 2013 | 41.29 | 41.57 | 40.47 | 40.50 | 1,743,753 | -1.44(-3.44%) |
Jun 10, 2013 | 41.79 | 42.08 | 41.67 | 41.94 | 0 | +0.11(+0.27%) |
Jun 07, 2013 | 41.20 | 41.91 | 41.08 | 41.83 | 0 | +0.89(+2.17%) |
Jun 06, 2013 | 40.96 | 41.25 | 40.47 | 40.94 | 0 | +0.08(+0.19%) |
Jun 05, 2013 | 41.29 | 41.55 | 40.81 | 40.86 | 0 | -0.61(-1.46%) |
Jun 04, 2013 | 41.59 | 41.72 | 40.93 | 41.46 | 0 | -0.23(-0.56%) |
Jun 03, 2013 | 41.05 | 42.46 | 40.96 | 41.70 | 4,178,836 | +1.27(+3.14%) |
May 31, 2013 | 41.02 | 41.31 | 40.43 | 40.43 | 2,148,942 | -0.80(-1.93%) |
May 30, 2013 | 40.58 | 41.48 | 40.45 | 41.22 | 0 | +0.82(+2.03%) |
May 29, 2013 | 40.71 | 41.14 | 40.06 | 40.40 | 1,745,630 | -0.67(-1.62%) |
May 28, 2013 | 40.79 | 41.30 | 40.22 | 41.07 | 1,429,076 | +0.79(+1.95%) |
May 24, 2013 | 40.06 | 40.40 | 39.89 | 40.28 | 0 | -0.17(-0.43%) |
May 23, 2013 | 40.26 | 40.57 | 40.04 | 40.45 | 0 | -0.12(-0.30%) |
May 22, 2013 | 41.44 | 41.60 | 40.29 | 40.57 | 0 | -0.84(-2.02%) |
May 21, 2013 | 41.46 | 41.59 | 41.25 | 41.41 | 0 | -0.02(-0.04%) |
May 20, 2013 | 41.33 | 41.70 | 41.21 | 41.43 | 0 | -0.09(-0.21%) |
May 17, 2013 | 41.28 | 41.58 | 41.27 | 41.52 | 0 | +0.43(+1.05%) |
May 16, 2013 | 41.57 | 41.70 | 41.03 | 41.08 | 2,248,830 | -0.55(-1.33%) |
May 15, 2013 | 40.87 | 41.80 | 40.82 | 41.64 | 0 | +1.08(+2.66%) |
May 13, 2013 | 40.60 | 40.71 | 40.23 | 40.56 | 0 | +0.01(+0.02%) |
May 10, 2013 | 40.75 | 40.95 | 40.44 | 40.55 | 0 | -0.27(-0.66%) |
May 09, 2013 | 40.22 | 40.95 | 40.19 | 40.82 | 1,855,367 | +0.36(+0.90%) |
May 08, 2013 | 39.62 | 40.70 | 39.47 | 40.45 | 3,169,887 | +0.66(+1.65%) |
May 07, 2013 | 39.99 | 40.10 | 39.43 | 39.80 | 0 | -0.20(-0.50%) |
May 06, 2013 | 39.89 | 40.19 | 39.59 | 40.00 | 0 | +0.23(+0.59%) |
May 03, 2013 | 39.77 | 39.93 | 39.65 | 39.76 | 0 | +0.31(+0.79%) |
May 02, 2013 | 39.71 | 40.06 | 39.30 | 39.45 | 0 | +0.04(+0.11%) |
May 01, 2013 | 39.71 | 39.87 | 39.27 | 39.41 | 0 | -0.54(-1.34%) |
Apr 30, 2013 | 39.38 | 40.09 | 39.24 | 39.94 | 0 | +0.55(+1.40%) |
Apr 29, 2013 | 39.49 | 39.64 | 39.25 | 39.39 | 4,030,445 | -0.08(-0.20%) |
Apr 26, 2013 | 39.29 | 39.76 | 39.42 | 39.47 | 4,950,998 | +0.04(+0.11%) |
Apr 25, 2013 | 38.02 | 40.38 | 38.02 | 39.42 | 5,616,129 | +2.24(+6.02%) |
Apr 24, 2013 | 36.68 | 37.37 | 36.66 | 37.19 | 2,090,718 | +0.44(+1.20%) |
Apr 23, 2013 | 36.47 | 37.16 | 36.21 | 36.75 | 2,745,240 | +0.58(+1.60%) |
Apr 22, 2013 | 36.00 | 36.53 | 35.16 | 36.17 | 2,700,754 | +0.19(+0.53%) |
Apr 19, 2013 | 35.75 | 36.23 | 35.29 | 35.98 | 1,763,466 | +0.30(+0.85%) |
Apr 18, 2013 | 36.19 | 36.30 | 35.54 | 35.67 | 3,113,369 | -0.19(-0.53%) |
Apr 17, 2013 | 35.70 | 36.59 | 35.62 | 35.86 | 5,045,342 | +0.02(+0.05%) |
Apr 16, 2013 | 35.03 | 35.88 | 34.52 | 35.85 | 3,815,435 | +0.92(+2.62%) |
Apr 15, 2013 | 35.84 | 36.04 | 34.84 | 34.93 | 2,824,598 | -1.20(-3.32%) |
Apr 12, 2013 | 36.65 | 36.81 | 35.75 | 36.13 | 2,112,111 | -0.86(-2.31%) |
Apr 11, 2013 | 36.86 | 37.83 | 36.79 | 36.99 | 3,436,900 | +0.63(+1.74%) |
Apr 10, 2013 | 35.82 | 36.42 | 35.57 | 36.36 | 1,573,120 | +0.79(+2.21%) |
Apr 09, 2013 | 35.73 | 35.86 | 35.22 | 35.57 | 2,142,832 | -0.08(-0.22%) |
Apr 08, 2013 | 35.31 | 35.67 | 34.86 | 35.65 | 1,272,642 | +0.41(+1.18%) |
Apr 05, 2013 | 35.10 | 35.40 | 34.62 | 35.23 | 1,903,632 | -0.40(-1.12%) |
Apr 04, 2013 | 34.95 | 35.69 | 34.80 | 35.63 | 2,196,921 | +0.66(+1.88%) |
Apr 03, 2013 | 35.30 | 35.51 | 34.73 | 34.97 | 3,143,285 | -0.19(-0.54%) |
Apr 02, 2013 | 35.35 | 35.61 | 34.99 | 35.16 | 2,305,366 | -0.10(-0.27%) |