Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.98 | 46.49 | 45.66 | 46.48 | 2,147,176 | +0.33(+0.71%) |
Apr 29, 2014 | 46.24 | 46.52 | 46.10 | 46.15 | 1,486,542 | +0.11(+0.24%) |
Apr 28, 2014 | 46.50 | 46.64 | 45.48 | 46.04 | 1,665,329 | -0.25(-0.54%) |
Apr 25, 2014 | 46.81 | 47.14 | 46.17 | 46.30 | 2,110,354 | -0.69(-1.48%) |
Apr 24, 2014 | 47.34 | 47.42 | 46.72 | 46.99 | 1,580,453 | -0.13(-0.29%) |
Apr 23, 2014 | 47.38 | 47.52 | 47.11 | 47.12 | 2,587,379 | -0.29(-0.60%) |
Apr 22, 2014 | 47.09 | 47.53 | 46.97 | 47.41 | 1,187,484 | +0.39(+0.83%) |
Apr 21, 2014 | 46.92 | 47.03 | 46.60 | 47.02 | 1,262,702 | +0.21(+0.44%) |
Apr 17, 2014 | 46.48 | 46.81 | 46.81 | 46.81 | 1,074,114 | +0.21(+0.46%) |
Apr 16, 2014 | 46.45 | 46.60 | 46.21 | 46.60 | 3,998,383 | +0.45(+0.97%) |
Apr 15, 2014 | 46.19 | 46.37 | 45.28 | 46.15 | 3,659,636 | +0.14(+0.31%) |
Apr 14, 2014 | 46.11 | 46.40 | 45.61 | 46.01 | 2,021,601 | +0.23(+0.49%) |
Apr 11, 2014 | 45.98 | 46.42 | 45.59 | 45.78 | 1,576,618 | -0.55(-1.18%) |
Apr 10, 2014 | 47.45 | 47.51 | 46.15 | 46.33 | 2,263,835 | -1.18(-2.49%) |
Apr 09, 2014 | 47.14 | 47.52 | 46.89 | 47.51 | 4,338,575 | +0.49(+1.04%) |
Apr 08, 2014 | 46.69 | 47.24 | 46.50 | 47.02 | 2,353,908 | +0.36(+0.78%) |
Apr 07, 2014 | 47.17 | 47.18 | 46.43 | 46.66 | 2,055,261 | -0.62(-1.31%) |
Apr 04, 2014 | 48.56 | 48.62 | 47.12 | 47.28 | 1,753,833 | -0.97(-2.01%) |
Apr 03, 2014 | 48.61 | 48.64 | 48.06 | 48.25 | 987,372 | -0.35(-0.72%) |
Apr 02, 2014 | 48.51 | 48.64 | 48.29 | 48.60 | 2,126,830 | +0.24(+0.49%) |
Apr 01, 2014 | 47.79 | 48.39 | 47.79 | 48.37 | 4,101,463 | +0.58(+1.22%) |
Mar 31, 2014 | 47.23 | 47.89 | 47.06 | 47.78 | 2,798,034 | +0.84(+1.78%) |
Mar 28, 2014 | 46.94 | 47.57 | 46.84 | 46.95 | 2,905,854 | +0.09(+0.19%) |
Mar 27, 2014 | 47.01 | 47.23 | 46.63 | 46.86 | 3,838,434 | -0.13(-0.29%) |
Mar 26, 2014 | 48.10 | 48.12 | 46.99 | 46.99 | 3,327,610 | -0.84(-1.75%) |
Mar 25, 2014 | 48.04 | 48.30 | 47.56 | 47.83 | 1,616,964 | -0.00(-0.01%) |
Mar 24, 2014 | 48.38 | 48.46 | 47.49 | 47.83 | 3,437,655 | -0.41(-0.84%) |
Mar 21, 2014 | 48.55 | 48.89 | 48.23 | 48.24 | 1,275,081 | -0.16(-0.34%) |
Mar 20, 2014 | 48.18 | 48.51 | 48.01 | 48.41 | 912,066 | +0.15(+0.30%) |
Mar 19, 2014 | 48.59 | 48.59 | 47.97 | 48.26 | 1,301,187 | -0.34(-0.70%) |
Mar 18, 2014 | 48.02 | 48.60 | 47.99 | 48.60 | 838,620 | +0.63(+1.32%) |
Mar 17, 2014 | 47.92 | 48.28 | 47.83 | 47.97 | 1,606,151 | +0.30(+0.64%) |
Mar 14, 2014 | 47.32 | 47.82 | 47.25 | 47.67 | 1,915,514 | +0.19(+0.39%) |
Mar 13, 2014 | 48.21 | 48.39 | 47.24 | 47.48 | 1,519,766 | -0.53(-1.11%) |
Mar 12, 2014 | 47.67 | 48.04 | 47.50 | 48.01 | 1,501,769 | +0.08(+0.16%) |
Mar 11, 2014 | 48.47 | 48.56 | 47.74 | 47.93 | 5,332,956 | -0.48(-0.99%) |
Mar 10, 2014 | 48.45 | 48.50 | 48.13 | 48.41 | 2,098,286 | -0.09(-0.19%) |
Mar 07, 2014 | 48.65 | 48.73 | 48.29 | 48.51 | 920,221 | +0.07(+0.14%) |
Mar 06, 2014 | 48.49 | 48.52 | 48.28 | 48.44 | 1,072,793 | +0.08(+0.17%) |
Mar 05, 2014 | 48.38 | 48.39 | 48.20 | 48.35 | 1,932,069 | -0.06(-0.12%) |
Mar 04, 2014 | 47.71 | 48.65 | 47.71 | 48.41 | 2,882,062 | +1.18(+2.50%) |
Mar 03, 2014 | 47.13 | 47.32 | 46.71 | 47.23 | 2,612,519 | -0.23(-0.49%) |
Feb 28, 2014 | 47.44 | 47.83 | 47.24 | 47.47 | 4,408,669 | -0.03(-0.05%) |
Feb 27, 2014 | 47.16 | 47.49 | 47.06 | 47.49 | 1,921,041 | +0.21(+0.44%) |
Feb 26, 2014 | 46.93 | 47.58 | 46.88 | 47.29 | 1,321,882 | +0.38(+0.80%) |
Feb 25, 2014 | 46.97 | 47.15 | 46.78 | 46.91 | 1,286,169 | -0.05(-0.11%) |
Feb 24, 2014 | 46.71 | 47.24 | 46.58 | 46.96 | 2,307,994 | +0.38(+0.83%) |
Feb 21, 2014 | 46.69 | 46.75 | 46.52 | 46.58 | 1,281,558 | +0.00(+0.00%) |
Feb 20, 2014 | 46.06 | 46.64 | 46.04 | 46.58 | 1,205,512 | +0.54(+1.17%) |
Feb 19, 2014 | 46.37 | 46.67 | 46.00 | 46.04 | 2,785,923 | -0.45(-0.97%) |
Feb 18, 2014 | 46.21 | 46.54 | 46.07 | 46.49 | 3,717,354 | +0.42(+0.91%) |
Feb 14, 2014 | 45.92 | 46.07 | 46.07 | 46.07 | 2,854,692 | +0.04(+0.09%) |
Feb 13, 2014 | 45.06 | 46.05 | 44.99 | 46.02 | 1,867,655 | +0.59(+1.30%) |
Feb 12, 2014 | 45.34 | 45.62 | 45.20 | 45.43 | 2,769,978 | +0.15(+0.33%) |
Feb 11, 2014 | 44.97 | 45.38 | 44.85 | 45.28 | 2,445,495 | +0.40(+0.89%) |
Feb 10, 2014 | 44.87 | 44.89 | 44.49 | 44.88 | 3,960,829 | +0.03(+0.07%) |
Feb 07, 2014 | 44.74 | 44.98 | 44.50 | 44.85 | 2,262,141 | +0.31(+0.69%) |
Feb 06, 2014 | 44.12 | 44.65 | 44.11 | 44.54 | 2,044,953 | +0.49(+1.12%) |
Feb 05, 2014 | 44.16 | 44.26 | 43.58 | 44.05 | 3,534,624 | -0.32(-0.71%) |
Feb 04, 2014 | 44.30 | 44.57 | 43.96 | 44.37 | 4,628,434 | +0.30(+0.68%) |
Feb 03, 2014 | 45.32 | 45.41 | 43.89 | 44.07 | 4,146,566 | -1.40(-3.07%) |
Jan 31, 2014 | 45.07 | 45.73 | 44.96 | 45.46 | 4,570,938 | -0.26(-0.57%) |
Jan 30, 2014 | 45.48 | 45.97 | 45.32 | 45.72 | 2,183,936 | +0.58(+1.27%) |
Jan 29, 2014 | 45.39 | 45.64 | 45.02 | 45.15 | 2,748,174 | -0.62(-1.35%) |
Jan 28, 2014 | 45.51 | 45.78 | 45.40 | 45.77 | 1,848,305 | +0.40(+0.89%) |
Jan 27, 2014 | 46.03 | 46.14 | 45.18 | 45.36 | 5,010,227 | -0.62(-1.35%) |
Jan 24, 2014 | 46.81 | 46.83 | 45.88 | 45.99 | 1,922,331 | -1.10(-2.33%) |
Jan 23, 2014 | 47.22 | 47.28 | 46.77 | 47.09 | 2,411,433 | -0.32(-0.68%) |
Jan 22, 2014 | 47.19 | 47.46 | 47.12 | 47.41 | 1,619,054 | +0.29(+0.62%) |
Jan 21, 2014 | 47.16 | 47.23 | 46.87 | 47.12 | 1,306,841 | +0.25(+0.53%) |
Jan 17, 2014 | 47.10 | 46.87 | 46.87 | 46.87 | 1,654,334 | -0.25(-0.52%) |
Jan 16, 2014 | 47.11 | 47.16 | 46.94 | 47.12 | 976,894 | -0.04(-0.09%) |
Jan 15, 2014 | 46.77 | 47.18 | 46.77 | 47.16 | 1,617,054 | +0.38(+0.82%) |
Jan 14, 2014 | 46.35 | 46.81 | 46.29 | 46.77 | 1,446,533 | +0.55(+1.18%) |
Jan 13, 2014 | 46.80 | 46.82 | 46.00 | 46.23 | 1,763,131 | -0.64(-1.37%) |
Jan 10, 2014 | 46.72 | 46.91 | 46.48 | 46.87 | 1,985,157 | +0.18(+0.38%) |
Jan 09, 2014 | 46.90 | 46.94 | 46.42 | 46.69 | 1,508,902 | -0.05(-0.11%) |
Jan 08, 2014 | 46.84 | 46.97 | 46.53 | 46.74 | 1,501,045 | -0.12(-0.26%) |
Jan 07, 2014 | 46.64 | 47.05 | 46.60 | 46.87 | 1,418,386 | +0.40(+0.87%) |
Jan 06, 2014 | 47.07 | 47.12 | 46.45 | 46.46 | 2,523,282 | -0.39(-0.83%) |
Jan 03, 2014 | 46.85 | 46.99 | 46.68 | 46.85 | 3,222,570 | +0.20(+0.44%) |
Jan 02, 2014 | 47.00 | 47.20 | 46.49 | 46.65 | 3,450,285 | -0.56(-1.19%) |
Dec 31, 2013 | 47.33 | 47.21 | 47.21 | 47.21 | 2,112,241 | +0.02(+0.04%) |
Dec 30, 2013 | 47.26 | 47.35 | 47.13 | 47.19 | 1,367,716 | -0.02(-0.04%) |
Dec 27, 2013 | 47.54 | 47.54 | 47.08 | 47.21 | 1,446,848 | -0.06(-0.13%) |
Dec 26, 2013 | 47.45 | 47.52 | 47.21 | 47.27 | 1,920,146 | +0.08(+0.17%) |
Dec 24, 2013 | 47.12 | 47.35 | 47.10 | 47.19 | 1,564,013 | +0.15(+0.32%) |
Dec 23, 2013 | 46.92 | 47.10 | 46.78 | 47.04 | 3,053,078 | +0.43(+0.92%) |
Dec 20, 2013 | 45.89 | 46.71 | 45.89 | 46.61 | 3,466,756 | +0.78(+1.70%) |
Dec 19, 2013 | 46.20 | 46.24 | 45.80 | 45.83 | 3,344,018 | -0.41(-0.89%) |
Dec 18, 2013 | 45.68 | 46.24 | 45.34 | 46.24 | 2,098,258 | +0.59(+1.29%) |
Dec 17, 2013 | 45.77 | 45.92 | 45.39 | 45.65 | 2,766,324 | -0.08(-0.18%) |
Dec 16, 2013 | 45.45 | 45.78 | 45.30 | 45.74 | 1,770,731 | +0.54(+1.19%) |
Dec 13, 2013 | 45.12 | 45.35 | 44.93 | 45.20 | 1,674,573 | +0.16(+0.36%) |
Dec 12, 2013 | 44.98 | 45.27 | 44.91 | 45.03 | 1,613,400 | +0.08(+0.17%) |
Dec 11, 2013 | 45.64 | 45.64 | 44.85 | 44.95 | 2,567,724 | -0.60(-1.33%) |
Dec 10, 2013 | 45.96 | 46.08 | 45.54 | 45.56 | 2,588,820 | -0.46(-1.00%) |
Dec 09, 2013 | 46.14 | 46.31 | 45.88 | 46.02 | 2,744,231 | -0.06(-0.14%) |
Dec 06, 2013 | 46.14 | 46.32 | 46.02 | 46.08 | 992,315 | +0.34(+0.75%) |
Dec 05, 2013 | 45.60 | 45.87 | 45.51 | 45.74 | 1,426,319 | +0.11(+0.25%) |
Dec 04, 2013 | 45.61 | 46.06 | 45.20 | 45.63 | 2,050,788 | -0.20(-0.43%) |
Dec 03, 2013 | 45.92 | 46.10 | 45.61 | 45.83 | 3,368,757 | -0.20(-0.44%) |
Dec 02, 2013 | 46.65 | 46.71 | 45.89 | 46.03 | 1,928,423 | -0.54(-1.17%) |
Nov 29, 2013 | 46.80 | 46.83 | 46.56 | 46.57 | 1,065,932 | -0.02(-0.05%) |
Nov 27, 2013 | 46.38 | 46.62 | 46.24 | 46.59 | 1,635,065 | +0.29(+0.63%) |
Nov 26, 2013 | 46.06 | 46.38 | 45.96 | 46.30 | 1,314,363 | +0.33(+0.71%) |
Nov 25, 2013 | 46.08 | 46.14 | 45.86 | 45.97 | 1,261,229 | +0.03(+0.08%) |
Nov 22, 2013 | 45.80 | 46.01 | 45.66 | 45.94 | 2,667,138 | +0.14(+0.31%) |
Nov 21, 2013 | 45.19 | 45.81 | 45.09 | 45.80 | 1,572,737 | +0.84(+1.86%) |
Nov 20, 2013 | 45.27 | 45.30 | 44.79 | 44.96 | 1,729,237 | -0.04(-0.10%) |
Nov 19, 2013 | 45.28 | 45.48 | 44.87 | 45.00 | 4,608,184 | -0.26(-0.57%) |
Nov 18, 2013 | 45.58 | 45.69 | 45.10 | 45.26 | 2,711,468 | -0.18(-0.39%) |
Nov 15, 2013 | 45.34 | 45.46 | 45.12 | 45.44 | 2,263,575 | +0.17(+0.38%) |
Nov 14, 2013 | 45.28 | 45.33 | 44.97 | 45.27 | 1,687,059 | -0.02(-0.04%) |
Nov 13, 2013 | 44.62 | 45.29 | 44.61 | 45.28 | 1,184,176 | +0.41(+0.91%) |
Nov 12, 2013 | 44.78 | 44.90 | 44.60 | 44.87 | 2,325,059 | +0.00(+0.01%) |
Nov 11, 2013 | 44.81 | 45.01 | 44.64 | 44.87 | 2,647,352 | +0.03(+0.08%) |
Nov 08, 2013 | 44.08 | 44.92 | 44.08 | 44.83 | 2,095,463 | +0.75(+1.70%) |
Nov 07, 2013 | 45.05 | 45.05 | 44.04 | 44.08 | 2,806,934 | -0.72(-1.60%) |
Nov 06, 2013 | 45.10 | 45.17 | 44.71 | 44.80 | 1,330,417 | -0.05(-0.11%) |
Nov 05, 2013 | 44.79 | 44.97 | 44.55 | 44.85 | 1,237,921 | -0.11(-0.24%) |
Nov 04, 2013 | 44.57 | 45.01 | 44.42 | 44.95 | 2,440,007 | +0.56(+1.27%) |
Nov 01, 2013 | 44.66 | 44.76 | 44.08 | 44.39 | 1,902,019 | -0.19(-0.42%) |
Oct 31, 2013 | 44.81 | 44.95 | 44.47 | 44.58 | 3,700,729 | -0.23(-0.52%) |
Oct 30, 2013 | 45.39 | 45.39 | 44.70 | 44.81 | 1,557,617 | -0.51(-1.12%) |
Oct 29, 2013 | 45.34 | 45.39 | 45.02 | 45.32 | 1,247,457 | +0.17(+0.38%) |
Oct 28, 2013 | 45.23 | 45.23 | 44.92 | 45.14 | 891,012 | +0.03(+0.08%) |
Oct 25, 2013 | 45.16 | 45.19 | 44.90 | 45.11 | 1,258,166 | +0.06(+0.12%) |
Oct 24, 2013 | 44.88 | 45.13 | 44.74 | 45.05 | 853,681 | +0.24(+0.54%) |
Oct 23, 2013 | 44.65 | 44.85 | 44.54 | 44.81 | 2,187,906 | -0.06(-0.14%) |
Oct 22, 2013 | 44.95 | 45.16 | 44.69 | 44.88 | 1,805,263 | +0.10(+0.22%) |
Oct 21, 2013 | 44.91 | 45.10 | 44.69 | 44.78 | 1,482,335 | -0.05(-0.12%) |
Oct 18, 2013 | 44.54 | 44.85 | 44.35 | 44.83 | 1,146,921 | +0.54(+1.22%) |
Oct 17, 2013 | 43.76 | 44.29 | 43.66 | 44.29 | 2,160,771 | +0.40(+0.90%) |
Oct 16, 2013 | 43.74 | 43.96 | 43.61 | 43.89 | 1,998,320 | +0.45(+1.03%) |
Oct 15, 2013 | 43.75 | 43.80 | 43.31 | 43.45 | 2,961,665 | -0.38(-0.87%) |
Oct 14, 2013 | 43.40 | 43.88 | 43.26 | 43.82 | 2,605,675 | +0.23(+0.52%) |
Oct 11, 2013 | 42.93 | 43.60 | 42.83 | 43.60 | 2,923,557 | +0.64(+1.50%) |
Oct 10, 2013 | 42.56 | 43.01 | 42.46 | 42.95 | 2,097,662 | +0.97(+2.32%) |
Oct 09, 2013 | 42.16 | 42.27 | 41.77 | 41.98 | 2,438,941 | -0.05(-0.12%) |
Oct 08, 2013 | 42.62 | 42.71 | 42.00 | 42.03 | 4,040,334 | -0.54(-1.28%) |
Oct 07, 2013 | 42.66 | 42.88 | 42.57 | 42.57 | 1,285,795 | -0.51(-1.19%) |
Oct 04, 2013 | 42.85 | 43.19 | 42.74 | 43.09 | 1,739,239 | +0.28(+0.66%) |
Oct 03, 2013 | 43.22 | 43.22 | 42.54 | 42.80 | 1,690,057 | -0.49(-1.13%) |
Oct 02, 2013 | 43.28 | 43.38 | 43.07 | 43.29 | 1,717,519 | -0.24(-0.55%) |
Oct 01, 2013 | 43.05 | 43.59 | 43.02 | 43.53 | 3,356,693 | +0.50(+1.15%) |
Sep 30, 2013 | 42.50 | 43.07 | 42.39 | 43.04 | 7,248,667 | +0.11(+0.26%) |
Sep 27, 2013 | 42.88 | 43.08 | 42.82 | 42.92 | 1,447,130 | -0.21(-0.49%) |
Sep 26, 2013 | 43.01 | 43.26 | 42.84 | 43.13 | 2,114,016 | +0.25(+0.59%) |
Sep 25, 2013 | 42.95 | 43.25 | 42.82 | 42.88 | 2,551,788 | -0.06(-0.14%) |
Sep 24, 2013 | 42.90 | 43.28 | 42.64 | 42.94 | 2,340,510 | +0.10(+0.24%) |
Sep 23, 2013 | 42.80 | 42.91 | 42.50 | 42.84 | 4,149,156 | +0.03(+0.06%) |
Sep 20, 2013 | 43.02 | 43.02 | 42.79 | 42.81 | 2,377,538 | -0.07(-0.17%) |
Sep 19, 2013 | 43.10 | 43.20 | 42.81 | 42.89 | 2,779,345 | -0.08(-0.19%) |
Sep 18, 2013 | 42.59 | 43.17 | 42.23 | 42.97 | 1,840,551 | +0.41(+0.96%) |
Sep 17, 2013 | 42.27 | 42.56 | 42.25 | 42.56 | 1,199,460 | +0.35(+0.83%) |
Sep 16, 2013 | 42.58 | 42.58 | 42.20 | 42.21 | 1,405,320 | +0.06(+0.14%) |
Sep 13, 2013 | 42.04 | 42.16 | 41.84 | 42.15 | 1,194,471 | +0.25(+0.60%) |
Sep 12, 2013 | 42.17 | 42.19 | 41.88 | 41.90 | 1,153,049 | -0.29(-0.68%) |
Sep 11, 2013 | 42.09 | 42.30 | 41.99 | 42.19 | 2,482,524 | +0.06(+0.15%) |
Sep 10, 2013 | 42.06 | 42.14 | 41.85 | 42.12 | 1,854,756 | +0.40(+0.96%) |
Sep 09, 2013 | 41.26 | 41.76 | 41.26 | 41.72 | 1,371,177 | +0.61(+1.48%) |
Sep 06, 2013 | 41.22 | 41.33 | 40.52 | 41.12 | 1,971,308 | +0.06(+0.14%) |
Sep 05, 2013 | 41.05 | 41.22 | 40.95 | 41.06 | 1,252,555 | +0.09(+0.21%) |
Sep 04, 2013 | 40.74 | 41.03 | 40.59 | 40.98 | 1,777,081 | +0.27(+0.67%) |
Sep 03, 2013 | 41.05 | 41.23 | 40.35 | 40.71 | 3,345,707 | +0.16(+0.40%) |
Aug 30, 2013 | 41.14 | 41.15 | 40.44 | 40.54 | 1,406,501 | -0.56(-1.36%) |
Aug 29, 2013 | 40.74 | 41.26 | 40.70 | 41.10 | 1,336,089 | +0.38(+0.93%) |
Aug 28, 2013 | 40.61 | 40.89 | 40.57 | 40.72 | 1,887,205 | +0.04(+0.11%) |
Aug 27, 2013 | 41.03 | 41.27 | 40.62 | 40.68 | 2,146,846 | -0.88(-2.12%) |
Aug 26, 2013 | 41.71 | 41.84 | 41.44 | 41.56 | 1,791,792 | -0.08(-0.19%) |
Aug 23, 2013 | 41.67 | 41.70 | 41.40 | 41.64 | 1,591,262 | +0.10(+0.25%) |
Aug 22, 2013 | 41.14 | 41.57 | 41.11 | 41.54 | 1,329,545 | +0.56(+1.36%) |
Aug 21, 2013 | 41.12 | 41.37 | 40.82 | 40.98 | 1,716,567 | -0.27(-0.66%) |
Aug 20, 2013 | 40.65 | 41.33 | 40.63 | 41.25 | 2,811,699 | +0.61(+1.49%) |
Aug 19, 2013 | 40.95 | 41.07 | 40.64 | 40.64 | 1,399,090 | -0.37(-0.90%) |
Aug 16, 2013 | 41.06 | 41.25 | 40.95 | 41.01 | 1,917,176 | -0.18(-0.45%) |
Aug 15, 2013 | 41.51 | 41.54 | 41.09 | 41.20 | 2,233,786 | -0.68(-1.62%) |
Aug 14, 2013 | 42.06 | 42.14 | 41.87 | 41.88 | 2,431,602 | -0.16(-0.39%) |
Aug 13, 2013 | 42.12 | 42.12 | 41.77 | 42.04 | 1,044,398 | -0.01(-0.03%) |
Aug 12, 2013 | 41.57 | 42.06 | 41.52 | 42.05 | 1,510,184 | +0.25(+0.61%) |
Aug 09, 2013 | 41.78 | 41.97 | 41.60 | 41.80 | 1,347,848 | -0.03(-0.06%) |
Aug 08, 2013 | 41.93 | 41.98 | 41.63 | 41.82 | 1,904,271 | +0.20(+0.48%) |
Aug 07, 2013 | 41.74 | 41.97 | 41.56 | 41.63 | 1,646,554 | -0.28(-0.66%) |
Aug 06, 2013 | 42.22 | 42.22 | 41.80 | 41.90 | 1,232,958 | -0.37(-0.89%) |
Aug 05, 2013 | 42.07 | 42.30 | 42.00 | 42.28 | 1,636,444 | +0.17(+0.41%) |
Aug 02, 2013 | 41.96 | 42.12 | 41.83 | 42.10 | 1,591,702 | +0.03(+0.08%) |
Aug 01, 2013 | 41.89 | 42.15 | 41.88 | 42.07 | 1,898,345 | +0.56(+1.35%) |
Jul 31, 2013 | 41.55 | 41.91 | 41.51 | 41.51 | 2,254,141 | +0.10(+0.25%) |
Jul 30, 2013 | 41.45 | 41.56 | 41.25 | 41.41 | 2,241,046 | +0.08(+0.19%) |
Jul 29, 2013 | 41.49 | 41.65 | 41.22 | 41.33 | 1,195,555 | -0.30(-0.71%) |
Jul 26, 2013 | 41.58 | 41.64 | 41.30 | 41.63 | 1,542,486 | -0.21(-0.49%) |
Jul 25, 2013 | 41.38 | 41.83 | 41.35 | 41.83 | 1,357,135 | +0.39(+0.94%) |
Jul 24, 2013 | 41.97 | 42.04 | 41.42 | 41.44 | 3,141,209 | -0.31(-0.74%) |
Jul 23, 2013 | 41.96 | 41.97 | 41.70 | 41.75 | 1,445,197 | -0.07(-0.18%) |
Jul 22, 2013 | 41.72 | 41.89 | 41.67 | 41.82 | 1,275,352 | +0.10(+0.24%) |
Jul 19, 2013 | 41.65 | 41.73 | 41.57 | 41.72 | 2,534,845 | +0.01(+0.02%) |
Jul 18, 2013 | 41.49 | 41.83 | 41.46 | 41.72 | 1,853,205 | +0.35(+0.84%) |
Jul 17, 2013 | 41.51 | 41.58 | 41.32 | 41.37 | 2,466,158 | +0.11(+0.27%) |
Jul 16, 2013 | 41.47 | 41.51 | 41.18 | 41.26 | 2,136,889 | -0.17(-0.42%) |
Jul 15, 2013 | 41.26 | 41.48 | 41.24 | 41.43 | 2,560,492 | +0.19(+0.47%) |
Jul 12, 2013 | 41.13 | 41.34 | 41.12 | 41.23 | 2,182,769 | +0.08(+0.20%) |
Jul 11, 2013 | 41.23 | 41.29 | 40.99 | 41.15 | 3,129,174 | +0.38(+0.93%) |
Jul 10, 2013 | 40.75 | 40.83 | 40.58 | 40.77 | 4,867,150 | +0.07(+0.17%) |
Jul 09, 2013 | 40.54 | 40.75 | 40.37 | 40.71 | 5,073,099 | +0.46(+1.13%) |
Jul 08, 2013 | 40.35 | 40.41 | 40.21 | 40.25 | 4,982,031 | +0.12(+0.30%) |
Jul 05, 2013 | 40.03 | 40.13 | 39.60 | 40.13 | 1,472,030 | +0.62(+1.57%) |
Jul 03, 2013 | 39.35 | 39.67 | 39.29 | 39.51 | 1,627,933 | +0.03(+0.07%) |
Jul 02, 2013 | 39.46 | 39.72 | 39.23 | 39.48 | 2,199,370 | +0.03(+0.09%) |
Jul 01, 2013 | 38.95 | 40.12 | 38.91 | 39.45 | 3,362,959 | +0.60(+1.55%) |
Jun 28, 2013 | 38.97 | 39.14 | 38.78 | 38.85 | 3,021,061 | -0.17(-0.43%) |
Jun 27, 2013 | 38.61 | 39.05 | 38.55 | 39.01 | 1,970,085 | +0.66(+1.72%) |
Jun 26, 2013 | 38.57 | 38.68 | 38.20 | 38.36 | 1,948,072 | +0.14(+0.36%) |
Jun 25, 2013 | 38.26 | 38.33 | 37.94 | 38.22 | 5,014,268 | +0.34(+0.91%) |
Jun 24, 2013 | 37.95 | 38.17 | 37.57 | 37.88 | 3,694,494 | -0.48(-1.25%) |
Jun 21, 2013 | 38.15 | 38.43 | 37.85 | 38.36 | 2,535,136 | +0.15(+0.39%) |
Jun 20, 2013 | 38.49 | 38.75 | 38.09 | 38.21 | 3,390,351 | -0.94(-2.41%) |
Jun 19, 2013 | 39.63 | 39.65 | 39.12 | 39.15 | 1,450,334 | -0.47(-1.18%) |
Jun 18, 2013 | 39.24 | 39.72 | 39.18 | 39.62 | 1,161,460 | +0.46(+1.18%) |
Jun 17, 2013 | 39.22 | 39.31 | 38.93 | 39.15 | 1,019,129 | +0.26(+0.66%) |
Jun 14, 2013 | 39.15 | 39.25 | 38.76 | 38.90 | 1,461,811 | -0.31(-0.79%) |
Jun 13, 2013 | 38.57 | 39.30 | 38.42 | 39.21 | 1,014,862 | +0.63(+1.65%) |
Jun 12, 2013 | 39.15 | 39.21 | 38.50 | 38.57 | 1,346,004 | -0.31(-0.81%) |
Jun 11, 2013 | 39.02 | 39.18 | 38.65 | 38.88 | 2,182,050 | -0.41(-1.05%) |
Jun 10, 2013 | 39.23 | 39.31 | 38.94 | 39.30 | 1,792,744 | +0.22(+0.57%) |
Jun 07, 2013 | 38.99 | 39.17 | 38.75 | 39.07 | 1,668,525 | +0.32(+0.82%) |
Jun 06, 2013 | 38.37 | 38.76 | 38.18 | 38.76 | 1,483,807 | +0.33(+0.87%) |
Jun 05, 2013 | 38.83 | 38.89 | 38.35 | 38.42 | 1,989,363 | -0.50(-1.28%) |
Jun 04, 2013 | 39.28 | 39.47 | 38.61 | 38.92 | 2,607,232 | -0.33(-0.83%) |
Jun 03, 2013 | 39.03 | 39.31 | 38.66 | 39.24 | 5,084,562 | +0.36(+0.92%) |
May 31, 2013 | 39.11 | 39.31 | 38.89 | 38.89 | 1,677,067 | -0.39(-0.98%) |
May 30, 2013 | 39.17 | 39.39 | 39.09 | 39.27 | 1,273,626 | +0.22(+0.57%) |
May 29, 2013 | 39.25 | 39.34 | 38.82 | 39.05 | 1,172,247 | -0.45(-1.14%) |
May 28, 2013 | 39.54 | 39.85 | 39.26 | 39.50 | 1,937,628 | +0.54(+1.38%) |
May 24, 2013 | 38.79 | 39.02 | 38.53 | 38.97 | 2,258,921 | +0.00(+0.00%) |
May 23, 2013 | 38.59 | 39.03 | 38.46 | 38.97 | 2,115,293 | -0.07(-0.18%) |
May 22, 2013 | 39.70 | 40.00 | 38.80 | 39.03 | 2,620,110 | -0.60(-1.50%) |
May 21, 2013 | 39.60 | 39.73 | 39.47 | 39.63 | 1,402,340 | +0.06(+0.15%) |
May 20, 2013 | 39.41 | 39.73 | 39.38 | 39.57 | 942,952 | +0.09(+0.24%) |
May 17, 2013 | 39.18 | 39.49 | 39.15 | 39.48 | 1,308,516 | +0.47(+1.21%) |
May 16, 2013 | 39.07 | 39.27 | 38.91 | 39.00 | 1,818,057 | -0.16(-0.42%) |
May 15, 2013 | 38.96 | 39.30 | 38.89 | 39.17 | 1,561,642 | +0.62(+1.61%) |
May 13, 2013 | 38.57 | 38.67 | 38.42 | 38.55 | 635,396 | -0.08(-0.20%) |
May 10, 2013 | 38.35 | 38.64 | 38.29 | 38.62 | 1,261,885 | +0.35(+0.91%) |
May 09, 2013 | 38.37 | 38.44 | 38.16 | 38.28 | 672,751 | -0.12(-0.30%) |
May 08, 2013 | 38.15 | 38.42 | 38.08 | 38.39 | 1,723,115 | +0.15(+0.40%) |
May 07, 2013 | 37.93 | 38.25 | 37.80 | 38.24 | 1,141,633 | +0.36(+0.96%) |
May 06, 2013 | 37.71 | 37.90 | 37.68 | 37.87 | 959,298 | +0.19(+0.51%) |
May 03, 2013 | 37.46 | 37.90 | 37.03 | 37.68 | 1,974,076 | +0.65(+1.76%) |
May 02, 2013 | 36.64 | 37.08 | 36.58 | 37.03 | 2,490,023 | +0.59(+1.61%) |