Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 52.88 | 53.18 | 52.76 | 53.05 | 3,690,309 | +2.14(+4.20%) |
Mar 28, 2014 | 51.17 | 51.30 | 50.80 | 50.91 | 1,436,534 | +0.14(+0.27%) |
Mar 27, 2014 | 50.79 | 50.95 | 50.59 | 50.77 | 1,721,986 | +0.16(+0.32%) |
Mar 26, 2014 | 51.07 | 51.27 | 50.61 | 50.61 | 1,812,089 | -0.47(-0.93%) |
Mar 25, 2014 | 50.96 | 51.23 | 50.67 | 51.08 | 3,013,770 | +0.36(+0.70%) |
Mar 24, 2014 | 51.02 | 51.10 | 50.40 | 50.73 | 1,756,374 | -0.27(-0.53%) |
Mar 21, 2014 | 51.35 | 51.48 | 50.87 | 51.00 | 2,858,934 | +0.26(+0.52%) |
Mar 20, 2014 | 50.37 | 50.83 | 50.32 | 50.74 | 1,799,152 | +0.06(+0.12%) |
Mar 19, 2014 | 51.21 | 51.35 | 50.36 | 50.67 | 1,949,293 | -0.89(-1.73%) |
Mar 18, 2014 | 51.47 | 51.91 | 51.39 | 51.57 | 2,199,428 | +0.31(+0.60%) |
Mar 17, 2014 | 51.00 | 51.44 | 50.99 | 51.26 | 977,295 | +0.35(+0.69%) |
Mar 14, 2014 | 50.84 | 51.10 | 50.82 | 50.91 | 1,489,541 | -0.04(-0.09%) |
Mar 13, 2014 | 51.78 | 51.95 | 50.85 | 50.95 | 2,526,282 | -0.69(-1.33%) |
Mar 12, 2014 | 51.51 | 51.74 | 51.44 | 51.64 | 2,449,974 | -0.02(-0.05%) |
Mar 11, 2014 | 51.91 | 52.06 | 51.60 | 51.67 | 1,941,930 | -0.06(-0.12%) |
Mar 10, 2014 | 51.87 | 51.87 | 51.47 | 51.73 | 2,529,094 | -0.15(-0.29%) |
Mar 07, 2014 | 52.23 | 52.27 | 51.71 | 51.88 | 3,109,771 | -0.42(-0.81%) |
Mar 06, 2014 | 52.60 | 52.64 | 52.25 | 52.30 | 3,155,816 | +0.45(+0.87%) |
Mar 05, 2014 | 51.91 | 52.03 | 51.76 | 51.85 | 2,545,138 | +0.33(+0.64%) |
Mar 04, 2014 | 51.50 | 51.72 | 51.36 | 51.52 | 2,346,646 | +0.80(+1.57%) |
Mar 03, 2014 | 51.22 | 51.32 | 50.62 | 50.72 | 2,891,669 | -1.18(-2.27%) |
Feb 28, 2014 | 52.18 | 52.18 | 51.61 | 51.90 | 5,411,747 | +0.39(+0.76%) |
Feb 27, 2014 | 51.33 | 51.55 | 51.28 | 51.51 | 3,378,896 | +1.19(+2.36%) |
Feb 26, 2014 | 50.57 | 50.64 | 50.28 | 50.32 | 2,438,181 | -0.24(-0.47%) |
Feb 25, 2014 | 50.64 | 50.88 | 50.45 | 50.56 | 3,799,774 | +0.17(+0.34%) |
Feb 24, 2014 | 50.20 | 50.68 | 50.16 | 50.39 | 2,871,506 | +0.52(+1.05%) |
Feb 21, 2014 | 50.09 | 50.14 | 49.79 | 49.87 | 3,614,159 | +0.22(+0.45%) |
Feb 20, 2014 | 49.39 | 49.82 | 49.29 | 49.64 | 4,956,506 | +0.31(+0.64%) |
Feb 19, 2014 | 49.61 | 49.80 | 49.28 | 49.33 | 5,587,918 | -0.58(-1.16%) |
Feb 18, 2014 | 49.84 | 50.04 | 49.83 | 49.91 | 3,186,393 | -0.13(-0.27%) |
Feb 14, 2014 | 49.81 | 50.04 | 50.04 | 50.04 | 3,211,507 | +0.40(+0.80%) |
Feb 13, 2014 | 49.42 | 49.67 | 49.38 | 49.64 | 3,746,398 | +0.25(+0.50%) |
Feb 12, 2014 | 48.76 | 49.39 | 48.75 | 49.39 | 4,729,372 | +0.61(+1.25%) |
Feb 11, 2014 | 48.34 | 48.86 | 48.33 | 48.79 | 3,792,608 | +0.16(+0.32%) |
Feb 10, 2014 | 48.41 | 48.70 | 48.36 | 48.63 | 4,015,519 | -0.19(-0.40%) |
Feb 07, 2014 | 48.08 | 48.83 | 48.07 | 48.82 | 2,536,070 | +1.03(+2.15%) |
Feb 06, 2014 | 47.99 | 48.03 | 47.72 | 47.80 | 3,177,763 | +0.40(+0.85%) |
Feb 05, 2014 | 47.38 | 47.51 | 47.28 | 47.39 | 2,747,711 | +0.21(+0.45%) |
Feb 04, 2014 | 47.32 | 47.36 | 47.00 | 47.18 | 4,786,455 | -0.25(-0.53%) |
Feb 03, 2014 | 48.19 | 48.22 | 47.36 | 47.43 | 3,205,210 | -0.27(-0.57%) |
Jan 31, 2014 | 47.55 | 47.95 | 47.32 | 47.71 | 4,207,774 | -0.52(-1.09%) |
Jan 30, 2014 | 48.08 | 48.27 | 48.06 | 48.23 | 4,295,958 | +0.40(+0.85%) |
Jan 29, 2014 | 47.74 | 48.04 | 47.57 | 47.83 | 6,550,545 | -0.17(-0.36%) |
Jan 28, 2014 | 47.89 | 48.04 | 47.71 | 48.00 | 3,328,042 | +0.47(+0.99%) |
Jan 27, 2014 | 47.94 | 47.95 | 47.45 | 47.53 | 3,864,602 | -0.64(-1.33%) |
Jan 24, 2014 | 48.51 | 48.57 | 48.05 | 48.17 | 3,785,259 | -1.18(-2.38%) |
Jan 23, 2014 | 49.37 | 49.49 | 49.14 | 49.35 | 4,659,096 | +0.60(+1.24%) |
Jan 22, 2014 | 48.77 | 48.86 | 48.65 | 48.74 | 2,062,006 | -0.35(-0.71%) |
Jan 21, 2014 | 49.10 | 49.24 | 48.97 | 49.09 | 1,968,094 | +0.11(+0.23%) |
Jan 17, 2014 | 49.22 | 48.98 | 48.98 | 48.98 | 1,667,577 | -0.36(-0.73%) |
Jan 16, 2014 | 49.28 | 49.40 | 49.18 | 49.34 | 2,313,861 | +0.57(+1.16%) |
Jan 15, 2014 | 48.71 | 48.92 | 48.57 | 48.77 | 2,468,614 | +0.06(+0.12%) |
Jan 14, 2014 | 48.59 | 48.83 | 48.50 | 48.71 | 1,483,288 | +0.21(+0.44%) |
Jan 13, 2014 | 48.83 | 48.99 | 48.47 | 48.50 | 1,862,826 | -0.57(-1.17%) |
Jan 10, 2014 | 48.65 | 49.09 | 48.62 | 49.07 | 2,720,085 | +0.32(+0.66%) |
Jan 09, 2014 | 48.15 | 48.89 | 47.83 | 48.76 | 4,374,755 | +0.66(+1.38%) |
Jan 08, 2014 | 48.15 | 48.27 | 47.98 | 48.09 | 1,754,632 | +0.14(+0.30%) |
Jan 07, 2014 | 47.78 | 48.16 | 47.87 | 47.95 | 4,820,795 | +0.17(+0.35%) |
Jan 06, 2014 | 47.84 | 48.04 | 47.75 | 47.78 | 1,709,537 | +0.05(+0.10%) |
Jan 03, 2014 | 47.61 | 47.87 | 47.53 | 47.73 | 1,221,412 | +0.24(+0.50%) |
Jan 02, 2014 | 47.69 | 47.85 | 47.39 | 47.49 | 2,229,921 | -1.00(-2.07%) |
Dec 31, 2013 | 48.40 | 48.50 | 48.50 | 48.50 | 625,527 | +0.02(+0.05%) |
Dec 30, 2013 | 48.41 | 48.50 | 48.13 | 48.47 | 1,073,476 | -0.03(-0.06%) |
Dec 27, 2013 | 48.42 | 48.60 | 48.29 | 48.50 | 1,558,792 | +0.86(+1.81%) |
Dec 26, 2013 | 47.60 | 47.70 | 47.46 | 47.64 | 685,727 | +0.11(+0.23%) |
Dec 24, 2013 | 47.45 | 47.54 | 47.38 | 47.53 | 431,481 | +0.07(+0.15%) |
Dec 23, 2013 | 47.63 | 47.67 | 47.38 | 47.46 | 1,582,966 | +0.21(+0.43%) |
Dec 20, 2013 | 47.48 | 47.53 | 47.20 | 47.25 | 2,425,316 | -0.15(-0.32%) |
Dec 19, 2013 | 47.11 | 47.48 | 47.07 | 47.40 | 4,524,151 | +0.63(+1.34%) |
Dec 18, 2013 | 46.46 | 46.93 | 46.22 | 46.78 | 2,395,402 | +0.51(+1.10%) |
Dec 17, 2013 | 46.31 | 46.44 | 46.07 | 46.27 | 1,905,307 | -0.14(-0.31%) |
Dec 16, 2013 | 46.37 | 46.63 | 46.26 | 46.41 | 1,349,320 | +0.05(+0.12%) |
Dec 13, 2013 | 46.43 | 46.46 | 46.12 | 46.36 | 1,119,680 | +0.13(+0.27%) |
Dec 12, 2013 | 46.66 | 46.72 | 46.11 | 46.23 | 2,543,659 | -0.55(-1.17%) |
Dec 11, 2013 | 47.46 | 47.49 | 46.72 | 46.78 | 1,760,476 | -0.28(-0.60%) |
Dec 10, 2013 | 47.12 | 47.30 | 46.92 | 47.07 | 1,068,510 | -0.22(-0.46%) |
Dec 09, 2013 | 47.22 | 47.39 | 47.12 | 47.28 | 1,251,324 | -0.25(-0.53%) |
Dec 06, 2013 | 47.20 | 47.58 | 47.10 | 47.54 | 1,426,666 | +0.50(+1.06%) |
Dec 05, 2013 | 47.19 | 47.29 | 46.98 | 47.04 | 1,046,776 | -0.05(-0.12%) |
Dec 04, 2013 | 46.95 | 47.18 | 46.87 | 47.09 | 1,377,494 | -0.29(-0.61%) |
Dec 03, 2013 | 47.76 | 47.79 | 47.27 | 47.38 | 1,471,140 | -0.41(-0.86%) |
Dec 02, 2013 | 47.86 | 47.98 | 47.77 | 47.79 | 1,069,836 | +0.05(+0.11%) |
Nov 29, 2013 | 47.78 | 47.95 | 47.69 | 47.74 | 585,417 | +0.30(+0.64%) |
Nov 27, 2013 | 47.81 | 47.81 | 47.37 | 47.43 | 1,037,859 | -0.40(-0.83%) |
Nov 26, 2013 | 47.93 | 48.10 | 47.79 | 47.83 | 1,305,740 | -0.15(-0.31%) |
Nov 25, 2013 | 48.25 | 48.30 | 47.92 | 47.98 | 1,187,856 | -0.11(-0.23%) |
Nov 22, 2013 | 48.48 | 48.53 | 47.96 | 48.09 | 1,892,613 | +0.33(+0.68%) |
Nov 21, 2013 | 47.69 | 47.81 | 47.63 | 47.77 | 1,887,297 | +0.52(+1.11%) |
Nov 20, 2013 | 47.57 | 47.71 | 47.23 | 47.24 | 2,454,895 | -0.13(-0.27%) |
Nov 19, 2013 | 47.27 | 47.38 | 47.20 | 47.37 | 2,651,897 | +0.04(+0.09%) |
Nov 18, 2013 | 47.67 | 47.70 | 47.28 | 47.33 | 2,534,772 | -0.43(-0.91%) |
Nov 15, 2013 | 47.53 | 47.83 | 47.49 | 47.76 | 2,736,683 | +0.18(+0.38%) |
Nov 14, 2013 | 47.26 | 47.63 | 47.25 | 47.58 | 1,858,772 | +0.01(+0.01%) |
Nov 13, 2013 | 47.05 | 47.59 | 46.98 | 47.57 | 1,431,086 | +0.49(+1.04%) |
Nov 12, 2013 | 47.20 | 47.31 | 47.01 | 47.08 | 1,471,111 | +0.15(+0.32%) |
Nov 11, 2013 | 47.07 | 47.10 | 46.79 | 46.93 | 1,106,312 | +0.33(+0.70%) |
Nov 08, 2013 | 46.11 | 46.70 | 46.07 | 46.61 | 3,119,037 | +0.22(+0.47%) |
Nov 07, 2013 | 46.49 | 46.70 | 46.39 | 46.39 | 4,627,934 | -0.62(-1.31%) |
Nov 06, 2013 | 47.01 | 47.15 | 46.79 | 47.01 | 2,221,053 | +0.55(+1.18%) |
Nov 05, 2013 | 46.47 | 46.67 | 46.35 | 46.46 | 4,391,430 | -0.84(-1.79%) |
Nov 04, 2013 | 46.48 | 47.38 | 46.44 | 47.30 | 3,789,837 | +0.69(+1.49%) |
Nov 01, 2013 | 46.61 | 46.64 | 46.40 | 46.61 | 2,057,804 | -0.18(-0.39%) |
Oct 31, 2013 | 47.12 | 47.23 | 46.77 | 46.79 | 2,798,291 | -0.80(-1.67%) |
Oct 30, 2013 | 48.00 | 48.05 | 47.37 | 47.58 | 1,314,492 | -0.14(-0.30%) |
Oct 29, 2013 | 47.87 | 47.91 | 47.53 | 47.73 | 1,603,991 | -0.03(-0.06%) |
Oct 28, 2013 | 47.73 | 47.89 | 47.67 | 47.76 | 1,452,882 | +0.17(+0.35%) |
Oct 25, 2013 | 47.74 | 47.78 | 47.43 | 47.59 | 1,710,694 | +0.47(+1.00%) |
Oct 24, 2013 | 47.31 | 47.34 | 47.07 | 47.12 | 1,653,652 | -0.01(-0.03%) |
Oct 23, 2013 | 46.95 | 47.19 | 46.88 | 47.13 | 3,031,657 | +0.22(+0.46%) |
Oct 22, 2013 | 46.31 | 47.13 | 46.29 | 46.91 | 3,001,998 | +1.48(+3.27%) |
Oct 21, 2013 | 45.14 | 45.45 | 45.08 | 45.43 | 1,600,115 | +0.17(+0.37%) |
Oct 18, 2013 | 44.97 | 45.28 | 44.97 | 45.26 | 2,000,467 | -0.13(-0.29%) |
Oct 17, 2013 | 45.30 | 45.44 | 45.03 | 45.39 | 3,203,027 | +0.76(+1.70%) |
Oct 16, 2013 | 44.36 | 44.76 | 44.31 | 44.63 | 3,854,249 | +0.07(+0.16%) |
Oct 15, 2013 | 44.82 | 44.92 | 44.38 | 44.56 | 5,921,754 | -0.80(-1.77%) |
Oct 14, 2013 | 45.02 | 45.38 | 44.96 | 45.36 | 2,134,510 | +0.14(+0.32%) |
Oct 11, 2013 | 45.06 | 45.23 | 44.99 | 45.22 | 2,587,902 | +0.60(+1.34%) |
Oct 10, 2013 | 43.91 | 44.72 | 43.90 | 44.62 | 3,098,146 | +0.60(+1.37%) |
Oct 09, 2013 | 44.07 | 44.34 | 43.99 | 44.02 | 4,003,050 | -0.53(-1.19%) |
Oct 08, 2013 | 44.93 | 45.03 | 44.54 | 44.55 | 3,127,225 | -0.91(-2.00%) |
Oct 07, 2013 | 45.37 | 45.55 | 45.33 | 45.46 | 1,027,962 | -0.24(-0.51%) |
Oct 04, 2013 | 45.58 | 45.79 | 45.57 | 45.70 | 1,114,130 | -0.02(-0.05%) |
Oct 03, 2013 | 45.94 | 45.97 | 45.66 | 45.72 | 1,258,391 | -0.11(-0.24%) |
Oct 02, 2013 | 46.12 | 46.15 | 45.68 | 45.83 | 1,848,786 | -0.46(-0.99%) |
Oct 01, 2013 | 46.28 | 46.39 | 46.10 | 46.29 | 1,475,578 | +0.01(+0.01%) |
Sep 30, 2013 | 46.32 | 46.51 | 46.18 | 46.28 | 2,665,387 | -0.22(-0.48%) |
Sep 27, 2013 | 46.47 | 46.51 | 46.29 | 46.50 | 3,026,158 | +0.24(+0.52%) |
Sep 26, 2013 | 46.49 | 46.52 | 46.11 | 46.26 | 1,684,239 | +0.14(+0.31%) |
Sep 25, 2013 | 46.28 | 46.31 | 46.09 | 46.12 | 2,194,809 | +0.04(+0.09%) |
Sep 24, 2013 | 46.21 | 46.28 | 45.96 | 46.08 | 1,178,891 | -0.22(-0.48%) |
Sep 23, 2013 | 46.44 | 46.47 | 46.03 | 46.30 | 1,579,670 | +0.17(+0.38%) |
Sep 20, 2013 | 46.37 | 46.41 | 46.12 | 46.12 | 1,977,788 | +0.21(+0.45%) |
Sep 19, 2013 | 45.98 | 46.02 | 45.80 | 45.92 | 2,270,417 | -0.36(-0.77%) |
Sep 18, 2013 | 45.50 | 46.32 | 45.36 | 46.28 | 2,740,584 | +0.91(+1.99%) |
Sep 17, 2013 | 45.26 | 45.42 | 45.20 | 45.37 | 1,583,207 | -0.06(-0.13%) |
Sep 16, 2013 | 45.84 | 45.97 | 45.39 | 45.43 | 3,003,948 | -0.54(-1.18%) |
Sep 13, 2013 | 45.85 | 46.06 | 45.76 | 45.97 | 1,225,540 | +0.01(+0.03%) |
Sep 12, 2013 | 46.05 | 46.31 | 45.94 | 45.96 | 1,446,915 | -0.17(-0.37%) |
Sep 11, 2013 | 45.93 | 46.20 | 45.92 | 46.13 | 988,781 | +0.24(+0.51%) |
Sep 10, 2013 | 45.78 | 46.01 | 45.76 | 45.90 | 1,140,221 | +0.19(+0.41%) |
Sep 09, 2013 | 45.65 | 45.84 | 45.45 | 45.71 | 1,641,777 | -0.10(-0.21%) |
Sep 06, 2013 | 45.40 | 45.91 | 45.35 | 45.80 | 3,474,179 | +0.60(+1.32%) |
Sep 05, 2013 | 45.12 | 45.31 | 44.99 | 45.21 | 1,549,413 | +0.19(+0.43%) |
Sep 04, 2013 | 44.94 | 45.14 | 44.89 | 45.01 | 1,493,016 | -0.05(-0.11%) |
Sep 03, 2013 | 45.50 | 45.53 | 44.92 | 45.06 | 2,348,191 | +1.03(+2.34%) |
Aug 30, 2013 | 43.91 | 44.12 | 43.81 | 44.03 | 2,929,786 | +0.24(+0.54%) |
Aug 29, 2013 | 43.61 | 43.95 | 43.58 | 43.80 | 2,665,299 | -0.52(-1.17%) |
Aug 28, 2013 | 44.25 | 44.43 | 44.14 | 44.31 | 2,042,600 | -0.51(-1.13%) |
Aug 27, 2013 | 44.95 | 45.16 | 44.70 | 44.82 | 1,717,175 | -0.51(-1.12%) |
Aug 26, 2013 | 45.58 | 45.69 | 45.26 | 45.33 | 3,284,691 | -0.17(-0.38%) |
Aug 23, 2013 | 45.18 | 45.55 | 45.14 | 45.50 | 1,789,606 | +0.41(+0.91%) |
Aug 22, 2013 | 45.05 | 45.20 | 44.98 | 45.09 | 1,755,512 | +0.30(+0.66%) |
Aug 21, 2013 | 44.91 | 45.12 | 44.69 | 44.80 | 4,112,796 | -0.29(-0.64%) |
Aug 20, 2013 | 45.23 | 45.34 | 45.00 | 45.09 | 3,654,306 | +1.10(+2.51%) |
Aug 19, 2013 | 44.06 | 44.17 | 43.93 | 43.98 | 2,534,011 | +0.04(+0.08%) |
Aug 16, 2013 | 44.24 | 44.30 | 43.83 | 43.95 | 1,620,261 | -0.30(-0.68%) |
Aug 15, 2013 | 44.00 | 44.29 | 43.72 | 44.25 | 1,674,117 | -0.17(-0.38%) |
Aug 14, 2013 | 44.51 | 44.65 | 44.33 | 44.42 | 1,434,416 | -0.10(-0.22%) |
Aug 13, 2013 | 44.24 | 44.53 | 44.01 | 44.51 | 1,605,707 | +0.34(+0.78%) |
Aug 12, 2013 | 44.15 | 44.29 | 44.08 | 44.17 | 1,516,257 | -0.13(-0.29%) |
Aug 09, 2013 | 44.43 | 44.56 | 44.19 | 44.30 | 1,611,631 | -0.18(-0.41%) |
Aug 08, 2013 | 44.58 | 44.62 | 44.40 | 44.48 | 1,568,016 | -0.01(-0.01%) |
Aug 07, 2013 | 44.56 | 44.61 | 44.31 | 44.48 | 1,786,296 | +0.27(+0.61%) |
Aug 06, 2013 | 44.65 | 44.70 | 44.19 | 44.21 | 2,216,866 | +0.48(+1.10%) |
Aug 05, 2013 | 43.63 | 43.83 | 43.53 | 43.73 | 1,300,912 | -0.15(-0.34%) |
Aug 02, 2013 | 43.77 | 44.01 | 43.65 | 43.88 | 1,752,774 | +0.45(+1.04%) |
Aug 01, 2013 | 43.66 | 43.70 | 43.25 | 43.43 | 3,720,668 | +0.22(+0.52%) |
Jul 31, 2013 | 43.12 | 43.45 | 43.05 | 43.20 | 3,693,169 | +0.30(+0.69%) |
Jul 30, 2013 | 43.05 | 43.09 | 42.84 | 42.91 | 1,721,552 | -0.12(-0.28%) |
Jul 29, 2013 | 43.11 | 43.42 | 43.02 | 43.03 | 2,566,565 | -0.29(-0.67%) |
Jul 26, 2013 | 42.87 | 43.33 | 42.81 | 43.32 | 2,340,783 | -0.26(-0.60%) |
Jul 25, 2013 | 43.39 | 43.61 | 43.12 | 43.58 | 2,981,933 | -0.29(-0.66%) |
Jul 24, 2013 | 44.03 | 44.04 | 43.65 | 43.87 | 2,232,907 | +0.01(+0.01%) |
Jul 23, 2013 | 43.78 | 43.97 | 43.66 | 43.86 | 1,937,126 | -0.10(-0.22%) |
Jul 22, 2013 | 43.68 | 44.02 | 43.67 | 43.96 | 2,952,394 | +0.17(+0.40%) |
Jul 19, 2013 | 43.51 | 43.93 | 43.48 | 43.78 | 1,521,413 | -0.05(-0.11%) |
Jul 18, 2013 | 43.76 | 43.95 | 43.57 | 43.83 | 3,102,333 | -0.13(-0.30%) |
Jul 17, 2013 | 44.19 | 44.24 | 43.81 | 43.96 | 2,622,801 | -0.36(-0.82%) |
Jul 16, 2013 | 44.24 | 44.43 | 44.21 | 44.33 | 1,704,139 | -0.14(-0.33%) |
Jul 15, 2013 | 44.42 | 44.49 | 44.15 | 44.47 | 1,495,712 | +0.04(+0.08%) |
Jul 12, 2013 | 44.33 | 44.44 | 44.18 | 44.44 | 1,774,585 | +0.10(+0.23%) |
Jul 11, 2013 | 44.30 | 44.37 | 44.01 | 44.33 | 1,860,254 | +0.71(+1.63%) |
Jul 10, 2013 | 43.36 | 43.76 | 43.28 | 43.62 | 1,655,476 | +0.65(+1.50%) |
Jul 09, 2013 | 43.16 | 43.03 | 42.77 | 42.98 | 1,424,418 | +0.10(+0.24%) |
Jul 08, 2013 | 42.95 | 43.04 | 42.77 | 42.87 | 1,299,947 | +0.21(+0.48%) |
Jul 05, 2013 | 42.66 | 42.81 | 42.42 | 42.67 | 1,453,908 | +0.00(+0.00%) |
Jul 03, 2013 | 42.25 | 42.75 | 42.22 | 42.67 | 1,145,523 | +0.04(+0.08%) |
Jul 02, 2013 | 42.40 | 42.93 | 42.37 | 42.63 | 2,404,727 | -0.13(-0.30%) |
Jul 01, 2013 | 42.78 | 43.03 | 42.67 | 42.76 | 1,504,315 | +0.10(+0.23%) |
Jun 28, 2013 | 42.76 | 43.07 | 42.47 | 42.66 | 4,642,256 | +0.17(+0.41%) |
Jun 27, 2013 | 42.41 | 42.79 | 42.39 | 42.49 | 1,874,979 | +0.49(+1.16%) |
Jun 26, 2013 | 42.09 | 42.39 | 41.91 | 42.00 | 5,674,967 | +0.42(+1.02%) |
Jun 25, 2013 | 41.48 | 41.64 | 41.23 | 41.58 | 5,173,974 | +0.30(+0.72%) |
Jun 24, 2013 | 40.95 | 41.46 | 40.84 | 41.28 | 6,490,233 | -0.71(-1.70%) |
Jun 21, 2013 | 42.32 | 42.37 | 41.77 | 41.99 | 3,926,179 | -0.25(-0.59%) |
Jun 20, 2013 | 42.69 | 42.73 | 42.14 | 42.24 | 2,308,383 | -1.14(-2.63%) |
Jun 19, 2013 | 43.80 | 44.23 | 43.37 | 43.38 | 1,663,841 | -0.74(-1.67%) |
Jun 18, 2013 | 43.94 | 44.22 | 43.92 | 44.12 | 1,456,936 | -0.10(-0.23%) |
Jun 17, 2013 | 44.32 | 44.45 | 44.01 | 44.22 | 2,357,655 | +0.39(+0.89%) |
Jun 14, 2013 | 43.63 | 43.89 | 43.61 | 43.83 | 1,995,778 | -0.08(-0.18%) |
Jun 13, 2013 | 43.67 | 43.98 | 43.60 | 43.90 | 1,623,284 | +0.11(+0.25%) |
Jun 12, 2013 | 44.12 | 44.25 | 43.73 | 43.80 | 1,728,185 | +0.36(+0.82%) |
Jun 11, 2013 | 43.51 | 43.91 | 43.43 | 43.44 | 2,941,826 | -0.34(-0.79%) |
Jun 10, 2013 | 43.47 | 43.93 | 43.31 | 43.78 | 2,122,613 | +0.36(+0.82%) |
Jun 07, 2013 | 42.99 | 43.46 | 42.92 | 43.43 | 2,521,502 | +0.31(+0.71%) |
Jun 06, 2013 | 42.88 | 43.12 | 42.58 | 43.12 | 1,805,226 | +0.24(+0.55%) |
Jun 05, 2013 | 43.30 | 43.31 | 42.70 | 42.88 | 1,866,418 | -0.47(-1.09%) |
Jun 04, 2013 | 43.46 | 43.53 | 43.19 | 43.36 | 1,864,290 | +0.16(+0.38%) |
Jun 03, 2013 | 42.75 | 43.43 | 42.43 | 43.19 | 2,790,090 | -0.10(-0.24%) |
May 31, 2013 | 43.52 | 43.68 | 43.30 | 43.30 | 4,126,265 | -0.83(-1.87%) |
May 30, 2013 | 43.97 | 44.25 | 43.78 | 44.12 | 2,012,192 | +0.25(+0.56%) |
May 29, 2013 | 43.71 | 43.93 | 43.47 | 43.87 | 5,029,937 | -0.44(-0.99%) |
May 28, 2013 | 44.36 | 44.52 | 44.11 | 44.31 | 3,011,887 | -0.55(-1.22%) |
May 24, 2013 | 44.86 | 44.91 | 44.56 | 44.86 | 1,672,195 | +0.33(+0.73%) |
May 23, 2013 | 44.87 | 44.95 | 44.19 | 44.54 | 3,343,644 | -0.48(-1.07%) |
May 22, 2013 | 45.17 | 45.69 | 44.92 | 45.02 | 2,031,671 | -0.01(-0.01%) |
May 21, 2013 | 44.55 | 45.14 | 44.50 | 45.03 | 2,520,655 | +0.28(+0.63%) |
May 20, 2013 | 44.76 | 44.85 | 44.62 | 44.74 | 1,405,341 | +0.01(+0.01%) |
May 17, 2013 | 44.36 | 44.74 | 44.34 | 44.74 | 1,810,058 | -0.52(-1.15%) |
May 16, 2013 | 45.29 | 45.55 | 45.15 | 45.26 | 2,002,597 | -0.30(-0.65%) |
May 15, 2013 | 45.13 | 45.65 | 45.12 | 45.55 | 2,028,601 | +0.51(+1.14%) |
May 13, 2013 | 45.06 | 45.12 | 44.83 | 45.04 | 2,421,786 | -0.17(-0.39%) |
May 10, 2013 | 45.35 | 45.43 | 44.93 | 45.21 | 2,638,867 | +0.43(+0.97%) |
May 09, 2013 | 44.92 | 45.14 | 44.65 | 44.78 | 1,742,781 | -0.45(-1.00%) |
May 08, 2013 | 45.12 | 45.41 | 45.07 | 45.23 | 4,007,341 | +0.98(+2.22%) |
May 07, 2013 | 44.25 | 44.30 | 44.11 | 44.25 | 2,265,793 | +0.24(+0.53%) |
May 06, 2013 | 44.28 | 44.33 | 43.98 | 44.01 | 1,434,776 | -0.33(-0.73%) |
May 03, 2013 | 44.34 | 44.39 | 44.25 | 44.34 | 2,735,900 | -0.01(-0.01%) |
May 02, 2013 | 44.25 | 44.57 | 44.22 | 44.34 | 3,662,232 | -0.10(-0.22%) |
May 01, 2013 | 44.44 | 44.55 | 44.14 | 44.44 | 2,444,929 | -0.06(-0.14%) |
Apr 30, 2013 | 44.45 | 44.81 | 44.38 | 44.50 | 2,593,522 | +0.01(+0.03%) |
Apr 29, 2013 | 44.51 | 44.66 | 44.42 | 44.49 | 1,629,689 | +0.43(+0.97%) |
Apr 26, 2013 | 44.19 | 44.12 | 44.03 | 44.06 | 1,448,264 | -0.04(-0.08%) |
Apr 25, 2013 | 44.06 | 44.31 | 43.94 | 44.10 | 3,159,363 | +0.37(+0.84%) |
Apr 24, 2013 | 43.92 | 43.97 | 43.66 | 43.73 | 3,323,333 | -0.45(-1.02%) |
Apr 23, 2013 | 44.24 | 44.54 | 44.07 | 44.18 | 2,470,195 | +0.37(+0.85%) |
Apr 22, 2013 | 43.57 | 43.79 | 43.34 | 43.81 | 2,231,318 | +0.10(+0.23%) |
Apr 19, 2013 | 43.36 | 43.72 | 43.34 | 43.71 | 1,831,298 | +0.25(+0.58%) |
Apr 18, 2013 | 43.55 | 43.72 | 43.31 | 43.45 | 2,598,206 | +0.10(+0.22%) |
Apr 17, 2013 | 43.91 | 43.93 | 42.92 | 43.36 | 4,931,767 | -1.08(-2.43%) |
Apr 16, 2013 | 44.34 | 44.47 | 44.09 | 44.44 | 1,706,768 | +0.04(+0.10%) |
Apr 15, 2013 | 44.47 | 44.78 | 44.35 | 44.39 | 2,359,357 | +0.20(+0.45%) |
Apr 12, 2013 | 44.19 | 44.22 | 43.87 | 44.19 | 1,619,026 | -0.02(-0.05%) |
Apr 11, 2013 | 43.77 | 44.22 | 43.75 | 44.22 | 2,348,560 | +0.56(+1.29%) |
Apr 10, 2013 | 43.41 | 43.72 | 43.41 | 43.66 | 2,811,118 | +0.56(+1.30%) |
Apr 09, 2013 | 43.28 | 43.28 | 42.94 | 43.10 | 1,805,510 | -0.08(-0.18%) |
Apr 08, 2013 | 43.04 | 43.17 | 42.94 | 43.17 | 2,389,876 | +0.61(+1.43%) |
Apr 05, 2013 | 42.15 | 42.57 | 42.06 | 42.56 | 2,732,390 | -0.29(-0.68%) |
Apr 04, 2013 | 42.56 | 42.90 | 42.53 | 42.85 | 2,319,651 | -0.27(-0.63%) |
Apr 03, 2013 | 43.38 | 43.43 | 43.07 | 43.13 | 2,383,893 | +0.10(+0.22%) |
Apr 02, 2013 | 43.16 | 43.29 | 42.93 | 43.03 | 3,445,565 | +0.16(+0.37%) |