Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 46.35 | 46.76 | 46.28 | 46.71 | 4,725,279 | +0.51(+1.11%) |
Mar 28, 2014 | 46.19 | 46.24 | 45.86 | 46.20 | 4,700,722 | +0.01(+0.03%) |
Mar 27, 2014 | 45.68 | 46.21 | 45.42 | 46.19 | 4,616,555 | +0.60(+1.32%) |
Mar 26, 2014 | 45.88 | 46.07 | 45.54 | 45.58 | 5,005,234 | -0.28(-0.60%) |
Mar 25, 2014 | 45.52 | 45.97 | 45.40 | 45.86 | 4,726,214 | +0.39(+0.87%) |
Mar 24, 2014 | 45.00 | 45.54 | 45.00 | 45.46 | 4,576,120 | +0.16(+0.35%) |
Mar 21, 2014 | 45.74 | 45.89 | 45.27 | 45.31 | 6,954,243 | -0.06(-0.13%) |
Mar 20, 2014 | 45.00 | 45.42 | 44.66 | 45.37 | 6,513,222 | +0.30(+0.67%) |
Mar 19, 2014 | 45.91 | 46.01 | 44.73 | 45.06 | 7,889,135 | -1.00(-2.18%) |
Mar 18, 2014 | 46.69 | 46.72 | 45.90 | 46.07 | 6,385,717 | -0.56(-1.21%) |
Mar 17, 2014 | 46.54 | 46.80 | 46.24 | 46.63 | 5,185,879 | +0.26(+0.57%) |
Mar 14, 2014 | 46.23 | 46.65 | 46.13 | 46.37 | 4,481,439 | +0.09(+0.18%) |
Mar 13, 2014 | 46.17 | 46.56 | 46.09 | 46.28 | 5,964,115 | +0.14(+0.30%) |
Mar 12, 2014 | 45.54 | 46.17 | 45.52 | 46.15 | 4,882,791 | +0.58(+1.28%) |
Mar 11, 2014 | 45.77 | 45.81 | 45.27 | 45.56 | 4,215,388 | -0.10(-0.22%) |
Mar 10, 2014 | 45.83 | 45.96 | 45.51 | 45.66 | 3,877,046 | -0.29(-0.63%) |
Mar 07, 2014 | 45.84 | 46.03 | 45.52 | 45.95 | 5,593,905 | +0.02(+0.04%) |
Mar 06, 2014 | 46.07 | 46.09 | 45.66 | 45.93 | 5,473,147 | -0.05(-0.11%) |
Mar 05, 2014 | 46.01 | 46.38 | 45.88 | 45.98 | 3,316,914 | -0.01(-0.01%) |
Mar 04, 2014 | 46.26 | 46.29 | 45.83 | 45.99 | 4,005,015 | +0.05(+0.10%) |
Mar 03, 2014 | 46.30 | 46.60 | 45.91 | 45.94 | 3,824,593 | -0.54(-1.17%) |
Feb 28, 2014 | 46.17 | 46.68 | 46.14 | 46.49 | 4,469,198 | +0.30(+0.64%) |
Feb 27, 2014 | 46.41 | 46.61 | 46.07 | 46.19 | 3,782,660 | -0.30(-0.63%) |
Feb 26, 2014 | 46.64 | 46.78 | 46.38 | 46.49 | 5,231,680 | -0.10(-0.21%) |
Feb 25, 2014 | 46.62 | 47.10 | 46.53 | 46.59 | 3,987,346 | -0.05(-0.11%) |
Feb 24, 2014 | 46.92 | 47.29 | 46.62 | 46.64 | 3,846,126 | -0.25(-0.53%) |
Feb 21, 2014 | 46.97 | 47.37 | 46.86 | 46.89 | 4,464,112 | -0.16(-0.35%) |
Feb 20, 2014 | 47.06 | 47.30 | 46.85 | 47.05 | 5,304,637 | +0.01(+0.03%) |
Feb 19, 2014 | 46.83 | 47.48 | 46.38 | 47.04 | 4,992,499 | +0.14(+0.31%) |
Feb 18, 2014 | 47.06 | 47.66 | 46.76 | 46.89 | 7,313,328 | +0.03(+0.07%) |
Feb 14, 2014 | 46.68 | 46.86 | 46.86 | 46.86 | 4,246,210 | +0.01(+0.03%) |
Feb 13, 2014 | 46.40 | 46.92 | 46.32 | 46.85 | 3,460,982 | +0.37(+0.79%) |
Feb 12, 2014 | 46.20 | 46.50 | 46.07 | 46.48 | 3,826,604 | +0.23(+0.50%) |
Feb 11, 2014 | 45.84 | 46.37 | 45.73 | 46.25 | 4,056,650 | +0.36(+0.79%) |
Feb 10, 2014 | 45.32 | 45.95 | 45.10 | 45.89 | 4,735,035 | +0.49(+1.07%) |
Feb 07, 2014 | 45.20 | 45.48 | 44.99 | 45.40 | 5,889,001 | -0.01(-0.03%) |
Feb 06, 2014 | 45.21 | 45.48 | 44.88 | 45.41 | 4,263,120 | +0.25(+0.56%) |
Feb 05, 2014 | 45.33 | 45.33 | 44.94 | 45.16 | 4,391,731 | -0.21(-0.46%) |
Feb 04, 2014 | 45.86 | 45.86 | 45.06 | 45.37 | 5,589,156 | -0.34(-0.74%) |
Feb 03, 2014 | 45.85 | 46.54 | 45.47 | 45.71 | 8,363,619 | -0.10(-0.23%) |
Jan 31, 2014 | 45.00 | 45.85 | 44.99 | 45.81 | 7,363,034 | +0.47(+1.04%) |
Jan 30, 2014 | 44.85 | 45.36 | 44.83 | 45.34 | 5,309,641 | +0.58(+1.30%) |
Jan 29, 2014 | 44.56 | 44.96 | 44.46 | 44.75 | 6,839,501 | +0.11(+0.25%) |
Jan 28, 2014 | 44.60 | 44.73 | 44.42 | 44.64 | 3,793,566 | +0.06(+0.13%) |
Jan 27, 2014 | 44.30 | 44.75 | 44.29 | 44.58 | 5,953,796 | +0.30(+0.69%) |
Jan 24, 2014 | 44.22 | 44.97 | 44.11 | 44.28 | 7,269,068 | -0.18(-0.39%) |
Jan 23, 2014 | 44.33 | 44.58 | 44.09 | 44.45 | 4,430,102 | -0.08(-0.17%) |
Jan 22, 2014 | 44.43 | 44.74 | 44.40 | 44.53 | 3,567,928 | +0.09(+0.20%) |
Jan 21, 2014 | 44.03 | 44.49 | 43.96 | 44.44 | 4,670,362 | +0.61(+1.39%) |
Jan 17, 2014 | 43.70 | 43.83 | 43.83 | 43.83 | 5,091,101 | +0.14(+0.31%) |
Jan 16, 2014 | 43.62 | 43.80 | 43.49 | 43.70 | 4,624,950 | +0.15(+0.34%) |
Jan 15, 2014 | 43.83 | 43.90 | 43.49 | 43.55 | 5,354,844 | -0.29(-0.65%) |
Jan 14, 2014 | 43.99 | 44.11 | 43.81 | 43.83 | 5,071,837 | -0.13(-0.30%) |
Jan 13, 2014 | 44.14 | 44.24 | 43.84 | 43.96 | 6,073,941 | -0.53(-1.20%) |
Jan 10, 2014 | 44.23 | 45.08 | 44.20 | 44.49 | 6,222,367 | +0.47(+1.06%) |
Jan 09, 2014 | 44.04 | 44.12 | 43.75 | 44.03 | 3,668,773 | +0.01(+0.03%) |
Jan 08, 2014 | 44.32 | 44.37 | 43.88 | 44.01 | 5,984,569 | -0.42(-0.93%) |
Jan 07, 2014 | 44.13 | 44.45 | 44.11 | 44.43 | 4,273,669 | +0.34(+0.78%) |
Jan 06, 2014 | 44.11 | 44.24 | 43.89 | 44.08 | 3,804,488 | +0.03(+0.06%) |
Jan 03, 2014 | 44.23 | 44.37 | 43.92 | 44.06 | 3,997,552 | -0.14(-0.32%) |
Jan 02, 2014 | 44.89 | 44.91 | 44.11 | 44.20 | 5,192,933 | -0.56(-1.26%) |
Dec 31, 2013 | 44.82 | 44.77 | 44.77 | 44.77 | 3,146,385 | -0.06(-0.14%) |
Dec 30, 2013 | 44.63 | 44.90 | 44.63 | 44.83 | 2,426,371 | +0.10(+0.23%) |
Dec 27, 2013 | 44.72 | 44.93 | 44.60 | 44.73 | 3,002,497 | +0.12(+0.26%) |
Dec 26, 2013 | 44.93 | 45.00 | 44.54 | 44.61 | 3,958,673 | -0.33(-0.74%) |
Dec 24, 2013 | 44.67 | 45.05 | 44.52 | 44.94 | 2,198,920 | +0.15(+0.33%) |
Dec 23, 2013 | 45.36 | 45.36 | 44.79 | 44.79 | 4,692,552 | -0.29(-0.65%) |
Dec 20, 2013 | 44.93 | 45.32 | 44.82 | 45.08 | 4,927,566 | +0.20(+0.45%) |
Dec 19, 2013 | 45.06 | 45.06 | 44.42 | 44.88 | 4,726,610 | -0.35(-0.77%) |
Dec 18, 2013 | 44.40 | 45.27 | 44.06 | 45.23 | 5,894,095 | +0.88(+1.97%) |
Dec 17, 2013 | 44.43 | 44.55 | 44.09 | 44.36 | 4,583,956 | -0.08(-0.19%) |
Dec 16, 2013 | 44.82 | 44.88 | 44.28 | 44.44 | 5,402,500 | +0.21(+0.47%) |
Dec 13, 2013 | 44.41 | 44.53 | 44.06 | 44.23 | 4,531,684 | +0.00(+0.00%) |
Dec 12, 2013 | 44.39 | 44.64 | 44.18 | 44.23 | 5,441,149 | -0.09(-0.20%) |
Dec 11, 2013 | 44.93 | 44.93 | 44.30 | 44.32 | 5,383,812 | -0.61(-1.36%) |
Dec 10, 2013 | 45.23 | 45.35 | 44.87 | 44.93 | 2,670,171 | -0.35(-0.77%) |
Dec 09, 2013 | 45.53 | 45.53 | 44.99 | 45.28 | 3,105,622 | -0.25(-0.54%) |
Dec 06, 2013 | 45.41 | 45.76 | 45.22 | 45.53 | 3,535,995 | +0.38(+0.85%) |
Dec 05, 2013 | 45.28 | 45.36 | 44.93 | 45.15 | 3,065,089 | -0.21(-0.46%) |
Dec 04, 2013 | 45.03 | 45.57 | 44.82 | 45.36 | 3,633,672 | +0.11(+0.24%) |
Dec 03, 2013 | 45.02 | 45.39 | 44.99 | 45.25 | 3,586,883 | +0.09(+0.20%) |
Dec 02, 2013 | 45.49 | 45.49 | 44.85 | 45.15 | 4,042,178 | -0.23(-0.50%) |
Nov 29, 2013 | 45.47 | 45.84 | 45.25 | 45.38 | 2,278,419 | -0.05(-0.10%) |
Nov 27, 2013 | 45.73 | 45.89 | 45.24 | 45.43 | 3,917,224 | -0.30(-0.67%) |
Nov 26, 2013 | 46.05 | 46.11 | 45.73 | 45.73 | 4,865,868 | -0.32(-0.69%) |
Nov 25, 2013 | 46.17 | 46.26 | 46.00 | 46.05 | 3,376,341 | -0.09(-0.20%) |
Nov 22, 2013 | 45.78 | 46.42 | 45.54 | 46.14 | 5,364,774 | +0.25(+0.54%) |
Nov 21, 2013 | 45.54 | 46.05 | 45.28 | 45.89 | 5,290,849 | +0.47(+1.03%) |
Nov 20, 2013 | 46.21 | 46.27 | 45.41 | 45.43 | 4,095,124 | -0.71(-1.53%) |
Nov 19, 2013 | 46.41 | 46.50 | 45.94 | 46.13 | 4,038,688 | -0.27(-0.59%) |
Nov 18, 2013 | 46.59 | 46.61 | 46.22 | 46.41 | 3,615,349 | -0.17(-0.36%) |
Nov 15, 2013 | 46.10 | 46.58 | 46.09 | 46.58 | 4,349,861 | +0.19(+0.41%) |
Nov 14, 2013 | 46.13 | 46.61 | 46.03 | 46.39 | 3,971,396 | +0.37(+0.80%) |
Nov 12, 2013 | 46.32 | 46.45 | 45.82 | 46.02 | 13,531,561 | -0.47(-1.01%) |
Nov 11, 2013 | 46.49 | 46.77 | 46.21 | 46.49 | 3,032,011 | +0.01(+0.03%) |
Nov 08, 2013 | 46.62 | 46.65 | 45.62 | 46.47 | 14,261,560 | -0.31(-0.67%) |
Nov 07, 2013 | 46.97 | 47.18 | 46.66 | 46.79 | 12,660,544 | -0.19(-0.40%) |
Nov 06, 2013 | 46.48 | 47.00 | 46.34 | 46.97 | 3,656,193 | +0.49(+1.05%) |
Nov 05, 2013 | 46.56 | 46.85 | 46.38 | 46.49 | 5,660,673 | -0.01(-0.03%) |
Nov 04, 2013 | 46.63 | 46.65 | 45.99 | 46.50 | 3,979,417 | -0.03(-0.06%) |
Nov 01, 2013 | 46.17 | 46.70 | 46.12 | 46.52 | 4,507,563 | +0.50(+1.09%) |
Oct 31, 2013 | 46.22 | 46.31 | 45.52 | 46.02 | 4,353,084 | -0.18(-0.39%) |
Oct 30, 2013 | 46.58 | 46.87 | 46.18 | 46.20 | 3,940,440 | -0.39(-0.84%) |
Oct 29, 2013 | 46.44 | 46.71 | 46.31 | 46.59 | 2,873,405 | +0.16(+0.35%) |
Oct 28, 2013 | 46.40 | 46.66 | 46.24 | 46.43 | 4,154,028 | +0.00(+0.00%) |
Oct 25, 2013 | 45.95 | 46.45 | 45.76 | 46.43 | 2,817,375 | +0.47(+1.03%) |
Oct 24, 2013 | 46.08 | 46.14 | 45.74 | 45.96 | 3,288,731 | -0.05(-0.11%) |
Oct 23, 2013 | 45.58 | 46.51 | 45.57 | 46.01 | 6,861,483 | +0.40(+0.87%) |
Oct 22, 2013 | 45.01 | 45.81 | 44.96 | 45.61 | 4,546,011 | +0.66(+1.47%) |
Oct 21, 2013 | 44.91 | 45.04 | 44.63 | 44.95 | 3,314,597 | -0.01(-0.03%) |
Oct 18, 2013 | 44.89 | 45.04 | 44.73 | 44.97 | 3,784,897 | +0.18(+0.40%) |
Oct 17, 2013 | 44.14 | 44.88 | 43.84 | 44.79 | 4,691,854 | +0.49(+1.12%) |
Oct 16, 2013 | 43.64 | 44.29 | 43.56 | 44.29 | 5,121,234 | +0.76(+1.74%) |
Oct 15, 2013 | 43.86 | 43.95 | 43.35 | 43.53 | 4,931,134 | -0.47(-1.06%) |
Oct 14, 2013 | 44.02 | 44.11 | 43.40 | 44.00 | 3,568,301 | -0.17(-0.39%) |
Oct 11, 2013 | 43.78 | 44.19 | 43.64 | 44.18 | 3,627,552 | +0.36(+0.82%) |
Oct 10, 2013 | 43.46 | 43.82 | 42.92 | 43.82 | 3,974,391 | +0.50(+1.16%) |
Oct 09, 2013 | 43.19 | 43.87 | 43.03 | 43.32 | 4,634,023 | +0.20(+0.46%) |
Oct 08, 2013 | 42.53 | 43.32 | 42.51 | 43.12 | 4,900,431 | +0.55(+1.30%) |
Oct 07, 2013 | 42.52 | 42.90 | 42.44 | 42.57 | 2,300,311 | -0.06(-0.14%) |
Oct 04, 2013 | 42.54 | 42.79 | 42.44 | 42.62 | 2,377,617 | +0.06(+0.15%) |
Oct 03, 2013 | 42.97 | 43.00 | 42.38 | 42.56 | 4,192,322 | -0.59(-1.37%) |
Oct 02, 2013 | 43.05 | 43.20 | 42.83 | 43.15 | 3,017,383 | -0.01(-0.03%) |
Oct 01, 2013 | 43.28 | 43.34 | 42.93 | 43.16 | 3,826,674 | +0.24(+0.55%) |
Sep 27, 2013 | 43.20 | 43.47 | 42.79 | 42.92 | 3,583,979 | -0.48(-1.11%) |
Sep 26, 2013 | 43.19 | 43.42 | 43.18 | 43.41 | 3,171,373 | +0.25(+0.58%) |
Sep 25, 2013 | 43.68 | 43.76 | 43.16 | 43.16 | 3,688,695 | -0.28(-0.64%) |
Sep 24, 2013 | 43.37 | 43.60 | 43.28 | 43.43 | 4,152,318 | -0.03(-0.06%) |
Sep 23, 2013 | 42.97 | 43.63 | 42.80 | 43.46 | 3,919,985 | +0.24(+0.55%) |
Sep 20, 2013 | 43.62 | 43.65 | 42.89 | 43.22 | 8,307,387 | -0.37(-0.84%) |
Sep 19, 2013 | 43.68 | 43.98 | 43.35 | 43.59 | 4,545,074 | -0.11(-0.25%) |
Sep 18, 2013 | 42.41 | 44.04 | 42.24 | 43.69 | 6,067,228 | +1.23(+2.89%) |
Sep 17, 2013 | 42.35 | 42.76 | 42.33 | 42.47 | 5,496,016 | +0.10(+0.24%) |
Sep 16, 2013 | 42.99 | 42.67 | 42.19 | 42.37 | 6,891,214 | +0.31(+0.73%) |
Sep 13, 2013 | 41.71 | 42.09 | 41.70 | 42.06 | 4,031,941 | +0.37(+0.89%) |
Sep 12, 2013 | 41.99 | 42.15 | 41.55 | 41.69 | 3,635,240 | -0.22(-0.52%) |
Sep 11, 2013 | 42.35 | 42.35 | 41.63 | 41.90 | 5,124,973 | -0.41(-0.97%) |
Sep 10, 2013 | 42.15 | 42.32 | 41.88 | 42.32 | 2,762,778 | +0.24(+0.58%) |
Sep 09, 2013 | 42.03 | 42.14 | 41.83 | 42.07 | 3,674,125 | +0.08(+0.18%) |
Sep 06, 2013 | 41.74 | 42.20 | 41.74 | 41.99 | 4,128,990 | +0.42(+1.00%) |
Sep 05, 2013 | 41.51 | 41.69 | 41.33 | 41.58 | 3,309,017 | +0.07(+0.17%) |
Sep 04, 2013 | 41.70 | 41.71 | 41.17 | 41.51 | 4,127,076 | -0.17(-0.42%) |
Sep 03, 2013 | 42.28 | 42.40 | 41.55 | 41.68 | 3,593,951 | -0.41(-0.98%) |
Aug 30, 2013 | 42.21 | 42.45 | 41.92 | 42.09 | 3,167,020 | -0.04(-0.09%) |
Aug 29, 2013 | 42.34 | 42.37 | 42.02 | 42.13 | 2,495,566 | -0.25(-0.59%) |
Aug 28, 2013 | 42.29 | 42.53 | 42.08 | 42.38 | 2,605,660 | +0.13(+0.30%) |
Aug 27, 2013 | 41.97 | 42.61 | 41.92 | 42.25 | 3,666,030 | +0.04(+0.09%) |
Aug 26, 2013 | 42.61 | 42.73 | 42.21 | 42.21 | 2,984,669 | -0.36(-0.84%) |
Aug 23, 2013 | 42.33 | 42.63 | 42.14 | 42.57 | 2,836,717 | +0.26(+0.62%) |
Aug 22, 2013 | 42.31 | 42.47 | 42.06 | 42.31 | 3,610,811 | +0.08(+0.20%) |
Aug 21, 2013 | 42.82 | 42.82 | 42.10 | 42.23 | 5,230,459 | -0.63(-1.47%) |
Aug 20, 2013 | 42.54 | 43.37 | 42.53 | 42.85 | 7,387,944 | +0.30(+0.69%) |
Aug 19, 2013 | 42.96 | 43.11 | 42.49 | 42.56 | 3,813,655 | -0.46(-1.07%) |
Aug 16, 2013 | 43.44 | 43.56 | 42.80 | 43.02 | 4,770,754 | -0.55(-1.27%) |
Aug 15, 2013 | 44.02 | 44.25 | 43.50 | 43.57 | 4,555,258 | -0.71(-1.61%) |
Aug 14, 2013 | 45.04 | 45.04 | 44.08 | 44.28 | 4,906,475 | -1.15(-2.54%) |
Aug 13, 2013 | 45.35 | 45.52 | 45.30 | 45.44 | 6,301,472 | +0.03(+0.07%) |
Aug 12, 2013 | 45.40 | 45.45 | 45.20 | 45.41 | 12,395,005 | +0.00(+0.00%) |
Aug 09, 2013 | 45.70 | 45.79 | 45.33 | 45.41 | 11,280,751 | -0.30(-0.65%) |
Aug 08, 2013 | 45.66 | 45.88 | 45.46 | 45.70 | 11,739,386 | +0.12(+0.25%) |
Aug 07, 2013 | 45.44 | 45.67 | 45.27 | 45.59 | 4,725,821 | -0.04(-0.10%) |
Aug 06, 2013 | 45.81 | 45.89 | 45.47 | 45.63 | 3,572,121 | -0.16(-0.35%) |
Aug 05, 2013 | 46.20 | 46.20 | 45.78 | 45.79 | 3,564,237 | -0.24(-0.53%) |
Aug 02, 2013 | 45.82 | 46.07 | 45.70 | 46.04 | 3,059,534 | +0.15(+0.34%) |
Aug 01, 2013 | 45.77 | 45.98 | 45.56 | 45.88 | 3,340,152 | +0.33(+0.72%) |
Jul 31, 2013 | 45.82 | 45.91 | 45.41 | 45.56 | 4,270,166 | -0.31(-0.69%) |
Jul 30, 2013 | 45.88 | 46.14 | 45.70 | 45.87 | 3,004,567 | +0.17(+0.38%) |
Jul 29, 2013 | 45.31 | 45.86 | 45.29 | 45.70 | 2,804,383 | +0.28(+0.61%) |
Jul 26, 2013 | 45.10 | 45.44 | 44.97 | 45.42 | 2,985,667 | +0.12(+0.27%) |
Jul 25, 2013 | 45.11 | 45.38 | 44.98 | 45.30 | 2,835,207 | +0.06(+0.14%) |
Jul 24, 2013 | 45.75 | 45.75 | 45.01 | 45.23 | 2,211,662 | -0.52(-1.14%) |
Jul 23, 2013 | 45.44 | 45.84 | 45.34 | 45.75 | 2,877,794 | +0.35(+0.76%) |
Jul 22, 2013 | 45.37 | 45.51 | 45.31 | 45.41 | 2,598,419 | -0.07(-0.16%) |
Jul 19, 2013 | 45.66 | 45.72 | 45.39 | 45.48 | 3,605,794 | -0.17(-0.38%) |
Jul 18, 2013 | 45.50 | 45.79 | 45.41 | 45.65 | 3,731,834 | +0.28(+0.62%) |
Jul 17, 2013 | 45.48 | 45.51 | 45.11 | 45.37 | 2,678,321 | +0.14(+0.31%) |
Jul 16, 2013 | 45.56 | 45.68 | 44.94 | 45.23 | 3,528,422 | -0.33(-0.73%) |
Jul 15, 2013 | 44.95 | 45.68 | 44.91 | 45.56 | 4,464,761 | +0.55(+1.23%) |
Jul 12, 2013 | 44.84 | 45.07 | 44.54 | 45.01 | 3,213,140 | +0.16(+0.36%) |
Jul 11, 2013 | 44.27 | 44.93 | 44.23 | 44.85 | 3,965,876 | +0.84(+1.91%) |
Jul 10, 2013 | 43.66 | 44.16 | 43.51 | 44.01 | 3,356,531 | +0.28(+0.63%) |
Jul 09, 2013 | 43.60 | 43.75 | 43.46 | 43.73 | 4,310,805 | +0.28(+0.63%) |
Jul 08, 2013 | 43.18 | 43.46 | 43.05 | 43.46 | 4,827,937 | +0.30(+0.68%) |
Jul 05, 2013 | 43.30 | 43.36 | 42.67 | 43.16 | 4,698,865 | -0.08(-0.18%) |
Jul 03, 2013 | 42.96 | 43.25 | 42.82 | 43.24 | 2,504,637 | +0.13(+0.31%) |
Jul 02, 2013 | 42.86 | 43.28 | 42.82 | 43.10 | 8,166,908 | +0.22(+0.51%) |
Jul 01, 2013 | 43.57 | 43.66 | 42.67 | 42.89 | 4,180,495 | -0.42(-0.98%) |
Jun 28, 2013 | 43.27 | 43.64 | 43.06 | 43.31 | 4,309,499 | -0.07(-0.16%) |
Jun 26, 2013 | 42.73 | 43.55 | 42.70 | 43.38 | 6,014,669 | +0.96(+2.25%) |
Jun 25, 2013 | 42.14 | 42.63 | 41.86 | 42.42 | 4,109,105 | +0.42(+1.01%) |
Jun 24, 2013 | 41.83 | 42.35 | 41.72 | 42.00 | 4,575,645 | -0.08(-0.18%) |
Jun 21, 2013 | 42.02 | 42.47 | 41.46 | 42.08 | 9,875,507 | +0.31(+0.74%) |
Jun 20, 2013 | 42.67 | 42.69 | 41.71 | 41.77 | 7,367,919 | -1.04(-2.43%) |
Jun 19, 2013 | 43.76 | 43.99 | 42.80 | 42.81 | 5,163,308 | -0.97(-2.21%) |
Jun 18, 2013 | 43.46 | 43.84 | 43.05 | 43.78 | 4,969,664 | +0.37(+0.86%) |
Jun 17, 2013 | 43.75 | 44.25 | 43.26 | 43.41 | 4,287,524 | +0.01(+0.01%) |
Jun 14, 2013 | 43.30 | 43.66 | 43.28 | 43.40 | 3,118,535 | +0.10(+0.22%) |
Jun 13, 2013 | 42.79 | 43.35 | 42.69 | 43.30 | 5,163,930 | +0.58(+1.35%) |
Jun 12, 2013 | 43.39 | 43.50 | 42.62 | 42.73 | 4,758,098 | -0.40(-0.92%) |
Jun 11, 2013 | 43.33 | 43.71 | 43.05 | 43.12 | 4,093,480 | -0.44(-1.00%) |
Jun 10, 2013 | 43.65 | 43.90 | 43.32 | 43.56 | 3,608,057 | +0.13(+0.30%) |
Jun 07, 2013 | 43.42 | 43.75 | 43.04 | 43.43 | 4,270,710 | +0.12(+0.28%) |
Jun 06, 2013 | 42.87 | 43.33 | 42.71 | 43.31 | 5,651,135 | +0.44(+1.03%) |
Jun 05, 2013 | 42.96 | 43.10 | 42.71 | 42.87 | 5,203,844 | -0.22(-0.51%) |
Jun 04, 2013 | 43.11 | 43.30 | 42.87 | 43.09 | 5,185,795 | -0.03(-0.07%) |
Jun 03, 2013 | 42.96 | 43.40 | 42.46 | 43.12 | 6,104,313 | +0.17(+0.40%) |
May 31, 2013 | 43.09 | 43.95 | 42.94 | 42.94 | 6,668,215 | -0.24(-0.56%) |
May 30, 2013 | 43.32 | 43.93 | 43.18 | 43.19 | 6,154,626 | +0.10(+0.24%) |
May 29, 2013 | 43.17 | 43.24 | 42.46 | 43.09 | 7,065,504 | -0.38(-0.89%) |
May 28, 2013 | 44.33 | 44.50 | 43.26 | 43.47 | 9,447,732 | -0.73(-1.64%) |
May 24, 2013 | 44.59 | 44.70 | 44.07 | 44.20 | 4,368,125 | -0.56(-1.26%) |
May 23, 2013 | 44.75 | 44.98 | 43.94 | 44.76 | 5,318,243 | -0.28(-0.61%) |
May 22, 2013 | 45.76 | 46.08 | 44.86 | 45.04 | 4,600,719 | -0.77(-1.68%) |
May 21, 2013 | 45.77 | 45.96 | 45.37 | 45.81 | 4,634,210 | +0.04(+0.08%) |
May 20, 2013 | 45.95 | 46.00 | 45.67 | 45.77 | 3,329,993 | -0.19(-0.40%) |
May 17, 2013 | 45.82 | 45.99 | 45.56 | 45.95 | 5,030,012 | +0.30(+0.65%) |
May 16, 2013 | 46.27 | 46.32 | 45.63 | 45.66 | 3,889,404 | -0.69(-1.49%) |
May 15, 2013 | 45.78 | 46.52 | 45.75 | 46.35 | 4,970,308 | +0.30(+0.65%) |
May 13, 2013 | 46.15 | 46.23 | 45.80 | 46.05 | 12,856,189 | -0.26(-0.57%) |
May 10, 2013 | 46.13 | 46.33 | 45.82 | 46.31 | 12,257,647 | +0.08(+0.18%) |
May 09, 2013 | 46.86 | 46.92 | 46.09 | 46.23 | 12,009,207 | -0.55(-1.18%) |
May 08, 2013 | 47.29 | 47.35 | 46.65 | 46.78 | 5,188,363 | -0.51(-1.07%) |
May 07, 2013 | 46.78 | 47.31 | 46.68 | 47.29 | 4,562,491 | +0.51(+1.10%) |
May 06, 2013 | 47.67 | 47.74 | 46.71 | 46.77 | 5,348,148 | -1.01(-2.11%) |
May 03, 2013 | 48.22 | 47.98 | 47.57 | 47.78 | 4,819,885 | -0.20(-0.41%) |
May 02, 2013 | 48.04 | 48.21 | 47.62 | 47.98 | 3,854,885 | -0.07(-0.15%) |
May 01, 2013 | 48.12 | 48.42 | 47.97 | 48.05 | 2,555,117 | -0.20(-0.41%) |
Apr 30, 2013 | 48.14 | 48.30 | 47.85 | 48.25 | 3,492,468 | +0.00(+0.00%) |
Apr 29, 2013 | 48.15 | 48.38 | 48.03 | 48.25 | 2,584,702 | +0.22(+0.45%) |
Apr 26, 2013 | 48.19 | 48.39 | 48.01 | 48.03 | 3,790,257 | -0.18(-0.37%) |
Apr 25, 2013 | 48.13 | 48.35 | 47.93 | 48.21 | 3,118,621 | +0.27(+0.56%) |
Apr 24, 2013 | 47.80 | 48.19 | 47.49 | 47.94 | 2,824,797 | +0.20(+0.42%) |
Apr 23, 2013 | 47.89 | 47.89 | 47.38 | 47.74 | 2,924,182 | +0.08(+0.17%) |
Apr 22, 2013 | 47.68 | 47.78 | 47.42 | 47.66 | 2,267,429 | -0.04(-0.08%) |
Apr 19, 2013 | 47.12 | 47.72 | 46.99 | 47.70 | 3,198,396 | +0.71(+1.50%) |
Apr 18, 2013 | 47.00 | 47.18 | 46.80 | 46.99 | 2,581,140 | +0.06(+0.12%) |
Apr 17, 2013 | 47.02 | 47.07 | 46.54 | 46.93 | 3,366,613 | -0.27(-0.57%) |
Apr 16, 2013 | 46.69 | 47.22 | 46.49 | 47.20 | 4,016,847 | +0.82(+1.77%) |
Apr 15, 2013 | 46.72 | 47.22 | 46.38 | 46.38 | 3,920,986 | -0.44(-0.93%) |
Apr 12, 2013 | 46.84 | 47.10 | 46.70 | 46.82 | 3,969,333 | -0.13(-0.27%) |
Apr 11, 2013 | 46.79 | 47.13 | 46.68 | 46.95 | 3,754,556 | +0.24(+0.52%) |
Apr 10, 2013 | 46.82 | 47.02 | 46.63 | 46.70 | 3,320,725 | +0.11(+0.23%) |
Apr 09, 2013 | 46.90 | 46.90 | 46.54 | 46.59 | 3,039,304 | -0.25(-0.53%) |
Apr 08, 2013 | 46.16 | 46.89 | 46.00 | 46.85 | 5,355,146 | +0.62(+1.33%) |
Apr 05, 2013 | 45.77 | 46.26 | 45.72 | 46.23 | 5,542,765 | +0.17(+0.36%) |
Apr 04, 2013 | 45.95 | 46.18 | 45.95 | 46.06 | 7,372,431 | +0.05(+0.11%) |
Apr 03, 2013 | 46.40 | 46.62 | 45.92 | 46.01 | 6,196,396 | -0.58(-1.25%) |
Apr 02, 2013 | 46.52 | 46.62 | 46.39 | 46.59 | 3,240,734 | +0.19(+0.41%) |