Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.92 | 41.45 | 40.83 | 41.16 | 3,348,176 | -0.11(-0.26%) |
Jan 30, 2014 | 41.66 | 41.78 | 41.13 | 41.27 | 4,001,753 | -0.17(-0.41%) |
Jan 29, 2014 | 42.51 | 42.51 | 41.26 | 41.44 | 4,413,649 | -1.18(-2.77%) |
Jan 28, 2014 | 42.59 | 42.87 | 42.39 | 42.61 | 2,689,967 | +0.12(+0.28%) |
Jan 27, 2014 | 42.47 | 42.77 | 42.42 | 42.49 | 1,971,837 | +0.02(+0.05%) |
Jan 24, 2014 | 42.85 | 43.00 | 42.47 | 42.47 | 2,747,946 | -0.48(-1.11%) |
Jan 23, 2014 | 43.15 | 43.18 | 42.77 | 42.95 | 1,437,749 | -0.36(-0.84%) |
Jan 22, 2014 | 43.13 | 43.38 | 42.78 | 43.31 | 2,140,174 | +0.18(+0.41%) |
Jan 21, 2014 | 43.27 | 43.38 | 42.99 | 43.13 | 1,610,630 | +0.21(+0.48%) |
Jan 17, 2014 | 43.49 | 42.93 | 42.93 | 42.93 | 2,977,271 | -0.58(-1.34%) |
Jan 16, 2014 | 43.20 | 43.52 | 43.14 | 43.51 | 2,144,159 | +0.13(+0.31%) |
Jan 15, 2014 | 43.22 | 43.56 | 43.00 | 43.37 | 2,038,416 | +0.15(+0.34%) |
Jan 14, 2014 | 42.98 | 43.46 | 42.95 | 43.22 | 2,599,802 | +0.33(+0.76%) |
Jan 13, 2014 | 43.05 | 43.49 | 42.86 | 42.90 | 2,440,495 | -0.25(-0.58%) |
Jan 10, 2014 | 42.87 | 43.19 | 42.87 | 43.15 | 1,482,043 | +0.35(+0.83%) |
Jan 09, 2014 | 42.75 | 42.93 | 42.48 | 42.79 | 2,149,304 | +0.07(+0.17%) |
Jan 08, 2014 | 43.14 | 43.14 | 42.61 | 42.72 | 2,897,845 | -0.44(-1.02%) |
Jan 07, 2014 | 43.03 | 43.29 | 42.86 | 43.16 | 2,482,146 | +0.39(+0.91%) |
Jan 06, 2014 | 43.15 | 43.15 | 42.51 | 42.77 | 2,784,578 | -0.23(-0.54%) |
Jan 03, 2014 | 43.30 | 43.36 | 42.98 | 43.00 | 1,991,447 | -0.16(-0.38%) |
Jan 02, 2014 | 43.29 | 43.47 | 42.98 | 43.17 | 2,576,798 | -0.18(-0.43%) |
Dec 31, 2013 | 43.50 | 43.35 | 43.35 | 43.35 | 2,150,087 | -0.13(-0.31%) |
Dec 30, 2013 | 43.28 | 43.58 | 43.27 | 43.49 | 2,233,728 | +0.20(+0.46%) |
Dec 27, 2013 | 43.10 | 43.43 | 43.08 | 43.29 | 1,445,927 | +0.18(+0.43%) |
Dec 26, 2013 | 42.90 | 43.18 | 42.79 | 43.10 | 1,330,259 | +0.33(+0.78%) |
Dec 24, 2013 | 42.90 | 42.96 | 42.73 | 42.77 | 1,086,862 | -0.06(-0.15%) |
Dec 23, 2013 | 42.72 | 42.93 | 42.50 | 42.83 | 2,488,403 | -0.13(-0.30%) |
Dec 20, 2013 | 43.01 | 43.39 | 42.90 | 42.96 | 2,605,858 | -0.06(-0.13%) |
Dec 19, 2013 | 42.91 | 43.08 | 42.62 | 43.02 | 1,990,096 | +0.05(+0.12%) |
Dec 18, 2013 | 42.56 | 43.00 | 42.29 | 42.97 | 3,558,636 | +0.13(+0.31%) |
Dec 17, 2013 | 42.88 | 42.97 | 42.52 | 42.83 | 1,871,212 | -0.06(-0.15%) |
Dec 16, 2013 | 43.18 | 43.27 | 42.78 | 42.90 | 2,008,947 | -0.05(-0.12%) |
Dec 13, 2013 | 43.20 | 43.21 | 42.78 | 42.95 | 1,842,547 | -0.10(-0.23%) |
Dec 12, 2013 | 43.44 | 43.44 | 43.01 | 43.05 | 2,282,587 | -0.28(-0.66%) |
Dec 11, 2013 | 43.48 | 43.67 | 43.28 | 43.33 | 2,840,328 | -0.04(-0.08%) |
Dec 10, 2013 | 43.86 | 43.92 | 43.28 | 43.37 | 1,969,990 | -0.60(-1.37%) |
Dec 09, 2013 | 43.87 | 44.23 | 43.81 | 43.97 | 2,426,901 | +0.21(+0.49%) |
Dec 06, 2013 | 43.30 | 43.81 | 43.29 | 43.76 | 2,155,928 | +0.75(+1.75%) |
Dec 05, 2013 | 43.17 | 43.22 | 42.95 | 43.00 | 1,635,337 | -0.23(-0.53%) |
Dec 04, 2013 | 43.24 | 43.42 | 43.04 | 43.23 | 2,248,228 | -0.16(-0.38%) |
Dec 03, 2013 | 42.89 | 43.48 | 43.01 | 43.39 | 3,968,753 | +0.38(+0.89%) |
Dec 02, 2013 | 43.05 | 43.22 | 42.76 | 43.01 | 2,693,393 | -0.04(-0.08%) |
Nov 29, 2013 | 43.25 | 43.30 | 43.01 | 43.05 | 1,508,670 | -0.17(-0.39%) |
Nov 27, 2013 | 43.54 | 43.67 | 43.20 | 43.22 | 2,300,344 | -0.28(-0.64%) |
Nov 26, 2013 | 43.69 | 43.80 | 43.25 | 43.49 | 3,354,890 | -0.28(-0.64%) |
Nov 25, 2013 | 44.18 | 44.21 | 43.69 | 43.78 | 1,665,402 | -0.24(-0.54%) |
Nov 22, 2013 | 43.56 | 44.04 | 43.37 | 44.02 | 7,199,280 | +0.51(+1.18%) |
Nov 21, 2013 | 43.30 | 43.68 | 43.18 | 43.50 | 6,888,792 | +0.42(+0.98%) |
Nov 20, 2013 | 43.43 | 43.65 | 43.00 | 43.08 | 2,543,759 | -0.40(-0.92%) |
Nov 19, 2013 | 43.78 | 43.86 | 43.45 | 43.48 | 2,626,425 | -0.47(-1.06%) |
Nov 18, 2013 | 44.29 | 44.29 | 43.68 | 43.95 | 1,750,186 | -0.17(-0.38%) |
Nov 15, 2013 | 44.39 | 44.46 | 43.92 | 44.11 | 2,363,851 | -0.49(-1.09%) |
Nov 14, 2013 | 44.20 | 44.61 | 44.06 | 44.60 | 2,355,591 | +0.58(+1.33%) |
Nov 13, 2013 | 43.43 | 44.02 | 43.30 | 44.02 | 2,212,560 | +0.30(+0.68%) |
Nov 12, 2013 | 43.64 | 43.72 | 43.39 | 43.72 | 1,668,165 | +0.08(+0.18%) |
Nov 11, 2013 | 43.93 | 44.08 | 43.47 | 43.64 | 1,277,714 | -0.18(-0.40%) |
Nov 08, 2013 | 43.63 | 43.82 | 43.17 | 43.82 | 2,080,539 | +0.08(+0.18%) |
Nov 07, 2013 | 44.64 | 44.74 | 43.71 | 43.74 | 2,122,367 | -0.89(-2.00%) |
Nov 06, 2013 | 44.50 | 44.80 | 44.35 | 44.64 | 2,395,992 | +0.18(+0.41%) |
Nov 05, 2013 | 43.80 | 44.59 | 43.55 | 44.45 | 3,332,652 | +0.26(+0.59%) |
Nov 04, 2013 | 44.75 | 45.74 | 44.02 | 44.19 | 9,068,281 | +0.30(+0.69%) |
Nov 01, 2013 | 44.50 | 44.59 | 43.79 | 43.89 | 4,990,004 | -0.68(-1.52%) |
Oct 31, 2013 | 44.91 | 44.98 | 44.52 | 44.57 | 2,712,911 | -0.38(-0.85%) |
Oct 30, 2013 | 45.21 | 45.29 | 44.85 | 44.95 | 2,781,367 | -0.35(-0.76%) |
Oct 29, 2013 | 44.82 | 45.38 | 44.75 | 45.29 | 3,469,506 | +0.58(+1.31%) |
Oct 28, 2013 | 43.98 | 44.83 | 43.92 | 44.71 | 4,139,797 | +0.72(+1.63%) |
Oct 25, 2013 | 43.70 | 43.99 | 43.53 | 43.99 | 1,585,615 | +0.21(+0.48%) |
Oct 24, 2013 | 44.02 | 44.02 | 43.55 | 43.78 | 1,621,585 | -0.13(-0.30%) |
Oct 23, 2013 | 43.56 | 44.04 | 43.51 | 43.91 | 2,137,289 | +0.30(+0.69%) |
Oct 22, 2013 | 43.07 | 43.73 | 42.97 | 43.61 | 2,008,849 | +0.59(+1.38%) |
Oct 21, 2013 | 42.63 | 43.06 | 42.45 | 43.02 | 2,326,447 | -0.28(-0.65%) |
Oct 18, 2013 | 43.02 | 43.40 | 42.99 | 43.30 | 3,140,866 | +0.35(+0.80%) |
Oct 17, 2013 | 42.64 | 42.98 | 42.56 | 42.95 | 1,950,614 | +0.20(+0.48%) |
Oct 16, 2013 | 42.51 | 43.04 | 42.40 | 42.75 | 3,096,190 | +0.48(+1.13%) |
Oct 15, 2013 | 42.47 | 42.59 | 42.22 | 42.27 | 1,426,874 | -0.21(-0.50%) |
Oct 14, 2013 | 42.56 | 42.62 | 42.31 | 42.48 | 1,696,027 | -0.33(-0.77%) |
Oct 11, 2013 | 42.75 | 42.83 | 42.54 | 42.81 | 1,321,933 | +0.07(+0.16%) |
Oct 10, 2013 | 42.31 | 42.74 | 42.16 | 42.74 | 1,526,102 | +0.74(+1.76%) |
Oct 09, 2013 | 42.11 | 42.20 | 41.56 | 42.00 | 3,599,619 | +0.01(+0.02%) |
Oct 08, 2013 | 41.92 | 42.30 | 41.67 | 41.99 | 3,808,120 | +0.06(+0.13%) |
Oct 07, 2013 | 41.59 | 42.12 | 41.58 | 41.94 | 2,044,338 | +0.11(+0.27%) |
Oct 04, 2013 | 41.49 | 41.87 | 41.33 | 41.82 | 1,913,972 | +0.33(+0.80%) |
Oct 03, 2013 | 41.42 | 41.70 | 41.26 | 41.49 | 2,561,674 | +0.00(+0.00%) |
Oct 02, 2013 | 41.27 | 41.51 | 40.87 | 41.49 | 2,438,831 | +0.10(+0.24%) |
Oct 01, 2013 | 41.23 | 41.44 | 41.11 | 41.39 | 3,089,233 | +0.01(+0.03%) |
Sep 30, 2013 | 41.42 | 41.62 | 41.28 | 41.38 | 2,503,644 | -0.20(-0.49%) |
Sep 27, 2013 | 42.06 | 42.08 | 41.28 | 41.58 | 3,015,981 | -0.58(-1.39%) |
Sep 26, 2013 | 42.19 | 42.34 | 42.01 | 42.17 | 2,378,217 | -0.02(-0.05%) |
Sep 25, 2013 | 42.26 | 42.37 | 42.14 | 42.19 | 2,524,628 | -0.06(-0.13%) |
Sep 24, 2013 | 42.38 | 42.40 | 42.04 | 42.25 | 2,186,517 | -0.20(-0.46%) |
Sep 23, 2013 | 42.55 | 42.67 | 42.29 | 42.44 | 1,603,209 | -0.23(-0.54%) |
Sep 20, 2013 | 43.04 | 43.04 | 42.61 | 42.68 | 3,119,110 | -0.36(-0.84%) |
Sep 19, 2013 | 43.10 | 43.17 | 42.64 | 43.04 | 3,756,673 | -0.09(-0.21%) |
Sep 18, 2013 | 42.68 | 43.28 | 42.48 | 43.13 | 3,183,739 | +0.40(+0.94%) |
Sep 17, 2013 | 42.59 | 42.75 | 42.35 | 42.73 | 3,152,931 | -0.24(-0.56%) |
Sep 16, 2013 | 43.11 | 43.22 | 42.87 | 42.97 | 1,858,598 | +0.24(+0.56%) |
Sep 13, 2013 | 42.48 | 42.76 | 42.36 | 42.73 | 1,623,586 | +0.37(+0.86%) |
Sep 12, 2013 | 42.32 | 42.47 | 42.16 | 42.36 | 2,024,719 | +0.03(+0.07%) |
Sep 11, 2013 | 41.91 | 42.41 | 41.90 | 42.33 | 4,016,370 | +0.44(+1.04%) |
Sep 10, 2013 | 42.63 | 42.71 | 41.81 | 41.89 | 3,721,330 | -0.56(-1.33%) |
Sep 09, 2013 | 42.56 | 42.63 | 42.32 | 42.46 | 2,594,480 | +0.02(+0.05%) |
Sep 06, 2013 | 42.68 | 42.83 | 42.37 | 42.44 | 1,836,629 | -0.13(-0.31%) |
Sep 05, 2013 | 42.74 | 42.85 | 42.51 | 42.57 | 2,064,415 | -0.26(-0.61%) |
Sep 04, 2013 | 42.78 | 42.85 | 42.59 | 42.83 | 2,139,013 | +0.03(+0.07%) |
Sep 03, 2013 | 43.15 | 43.23 | 42.56 | 42.80 | 2,309,541 | +0.03(+0.07%) |
Aug 30, 2013 | 42.73 | 42.91 | 42.61 | 42.78 | 1,768,702 | +0.08(+0.20%) |
Aug 29, 2013 | 42.81 | 42.95 | 42.47 | 42.69 | 1,977,387 | -0.02(-0.05%) |
Aug 28, 2013 | 43.01 | 43.09 | 42.71 | 42.71 | 2,263,924 | -0.38(-0.89%) |
Aug 27, 2013 | 42.89 | 43.33 | 42.82 | 43.10 | 2,182,007 | -0.05(-0.11%) |
Aug 26, 2013 | 43.89 | 43.89 | 43.12 | 43.15 | 2,142,678 | -0.72(-1.64%) |
Aug 23, 2013 | 43.80 | 43.96 | 43.68 | 43.87 | 1,577,823 | +0.22(+0.50%) |
Aug 22, 2013 | 43.41 | 43.74 | 43.31 | 43.65 | 1,978,283 | +0.27(+0.61%) |
Aug 21, 2013 | 43.83 | 43.83 | 43.30 | 43.38 | 2,753,272 | -0.40(-0.91%) |
Aug 20, 2013 | 43.94 | 44.26 | 43.78 | 43.78 | 2,818,886 | -0.13(-0.30%) |
Aug 19, 2013 | 44.00 | 44.17 | 43.84 | 43.91 | 2,080,284 | -0.10(-0.24%) |
Aug 16, 2013 | 44.82 | 44.93 | 43.94 | 44.02 | 4,641,792 | -1.06(-2.34%) |
Aug 15, 2013 | 45.49 | 45.50 | 44.86 | 45.08 | 2,852,002 | -0.67(-1.47%) |
Aug 14, 2013 | 46.11 | 46.12 | 45.75 | 45.75 | 3,000,730 | -0.34(-0.73%) |
Aug 13, 2013 | 46.04 | 46.32 | 45.83 | 46.08 | 2,510,885 | +0.12(+0.26%) |
Aug 12, 2013 | 45.87 | 46.01 | 45.78 | 45.96 | 1,958,078 | +0.03(+0.08%) |
Aug 09, 2013 | 45.94 | 46.03 | 45.80 | 45.93 | 2,139,866 | +0.01(+0.03%) |
Aug 08, 2013 | 45.93 | 46.06 | 45.75 | 45.91 | 1,798,335 | +0.09(+0.20%) |
Aug 07, 2013 | 45.93 | 45.99 | 45.61 | 45.82 | 2,666,637 | -0.19(-0.41%) |
Aug 06, 2013 | 45.62 | 46.08 | 45.44 | 46.01 | 3,233,737 | +0.43(+0.95%) |
Aug 05, 2013 | 45.61 | 45.77 | 45.36 | 45.58 | 1,979,601 | -0.03(-0.08%) |
Aug 02, 2013 | 45.83 | 45.84 | 44.94 | 45.61 | 4,071,565 | -0.13(-0.29%) |
Aug 01, 2013 | 46.11 | 46.23 | 45.49 | 45.75 | 5,680,753 | -0.57(-1.24%) |
Jul 31, 2013 | 46.60 | 46.73 | 46.24 | 46.32 | 3,160,454 | -0.15(-0.32%) |
Jul 30, 2013 | 46.89 | 47.15 | 46.46 | 46.47 | 2,441,110 | -0.31(-0.66%) |
Jul 29, 2013 | 46.68 | 47.04 | 46.51 | 46.77 | 1,477,844 | -0.06(-0.13%) |
Jul 26, 2013 | 46.59 | 46.91 | 46.30 | 46.84 | 1,512,428 | +0.01(+0.01%) |
Jul 25, 2013 | 46.68 | 46.97 | 46.58 | 46.83 | 1,605,044 | +0.07(+0.15%) |
Jul 24, 2013 | 47.03 | 47.11 | 46.64 | 46.76 | 1,138,732 | -0.25(-0.54%) |
Jul 23, 2013 | 47.22 | 47.31 | 46.86 | 47.01 | 1,650,966 | -0.16(-0.34%) |
Jul 22, 2013 | 47.06 | 47.54 | 46.89 | 47.17 | 2,221,652 | +0.10(+0.21%) |
Jul 19, 2013 | 46.78 | 47.09 | 46.63 | 47.08 | 2,067,151 | +0.48(+1.02%) |
Jul 18, 2013 | 46.35 | 46.71 | 46.31 | 46.60 | 1,157,703 | +0.31(+0.66%) |
Jul 17, 2013 | 46.40 | 46.51 | 46.19 | 46.29 | 1,522,252 | -0.08(-0.17%) |
Jul 16, 2013 | 46.36 | 46.58 | 46.22 | 46.37 | 1,342,023 | -0.15(-0.32%) |
Jul 15, 2013 | 46.42 | 46.64 | 46.33 | 46.52 | 1,651,632 | +0.01(+0.03%) |
Jul 12, 2013 | 46.52 | 46.63 | 46.28 | 46.50 | 1,964,042 | -0.02(-0.04%) |
Jul 11, 2013 | 46.65 | 46.68 | 46.40 | 46.52 | 2,240,429 | +0.39(+0.85%) |
Jul 10, 2013 | 46.05 | 46.27 | 45.89 | 46.13 | 2,382,356 | +0.03(+0.08%) |
Jul 09, 2013 | 46.15 | 46.50 | 46.01 | 46.10 | 1,503,423 | +0.13(+0.29%) |
Jul 08, 2013 | 45.86 | 46.11 | 45.58 | 45.96 | 1,917,968 | +0.27(+0.60%) |
Jul 05, 2013 | 45.61 | 45.77 | 45.19 | 45.69 | 1,279,326 | +0.20(+0.43%) |
Jul 03, 2013 | 45.66 | 45.66 | 45.19 | 45.50 | 1,107,614 | -0.03(-0.08%) |
Jul 02, 2013 | 45.27 | 45.79 | 45.13 | 45.53 | 2,665,623 | +0.15(+0.34%) |
Jul 01, 2013 | 44.77 | 45.68 | 44.77 | 45.38 | 2,239,728 | +0.46(+1.03%) |
Jun 28, 2013 | 45.01 | 45.44 | 44.91 | 44.91 | 3,461,028 | -0.13(-0.30%) |
Jun 27, 2013 | 44.80 | 45.30 | 44.76 | 45.05 | 2,197,199 | +0.63(+1.42%) |
Jun 26, 2013 | 44.52 | 44.79 | 44.36 | 44.42 | 2,356,579 | +0.24(+0.54%) |
Jun 25, 2013 | 44.40 | 44.74 | 44.05 | 44.18 | 2,337,513 | -0.06(-0.13%) |
Jun 24, 2013 | 44.15 | 44.71 | 43.91 | 44.24 | 2,718,772 | +0.01(+0.02%) |
Jun 21, 2013 | 44.15 | 44.37 | 43.81 | 44.23 | 4,205,251 | +0.48(+1.09%) |
Jun 20, 2013 | 44.38 | 44.52 | 43.75 | 43.75 | 3,532,664 | -0.91(-2.04%) |
Jun 19, 2013 | 45.34 | 45.46 | 44.62 | 44.66 | 2,321,912 | -0.73(-1.62%) |
Jun 18, 2013 | 45.15 | 45.45 | 44.88 | 45.40 | 1,825,462 | +0.17(+0.37%) |
Jun 17, 2013 | 45.16 | 45.54 | 45.01 | 45.23 | 2,285,320 | +0.31(+0.68%) |
Jun 14, 2013 | 44.98 | 45.53 | 44.83 | 44.92 | 2,575,239 | +0.01(+0.02%) |
Jun 13, 2013 | 44.04 | 44.92 | 43.73 | 44.91 | 3,168,030 | +0.97(+2.21%) |
Jun 12, 2013 | 44.24 | 44.26 | 43.90 | 43.94 | 1,907,480 | -0.11(-0.25%) |
Jun 11, 2013 | 43.81 | 44.43 | 43.45 | 44.05 | 2,382,349 | -0.05(-0.11%) |
Jun 10, 2013 | 44.33 | 44.37 | 43.80 | 44.10 | 1,744,749 | -0.22(-0.50%) |
Jun 07, 2013 | 43.64 | 44.35 | 43.58 | 44.33 | 3,365,691 | +0.94(+2.18%) |
Jun 06, 2013 | 43.12 | 43.38 | 42.96 | 43.38 | 3,571,475 | +0.17(+0.40%) |
Jun 05, 2013 | 43.97 | 43.97 | 43.20 | 43.21 | 2,417,141 | -0.88(-2.00%) |
Jun 04, 2013 | 43.79 | 44.25 | 43.66 | 44.09 | 2,623,986 | +0.29(+0.67%) |
Jun 03, 2013 | 43.33 | 43.81 | 42.67 | 43.80 | 3,560,046 | +0.41(+0.93%) |
May 31, 2013 | 44.01 | 44.05 | 43.39 | 43.39 | 3,275,802 | -0.63(-1.43%) |
May 30, 2013 | 44.29 | 44.47 | 44.02 | 44.02 | 2,396,354 | -0.15(-0.35%) |
May 29, 2013 | 44.89 | 44.94 | 43.97 | 44.17 | 2,238,651 | -0.77(-1.72%) |
May 28, 2013 | 45.16 | 45.37 | 44.86 | 44.94 | 2,259,400 | +0.19(+0.42%) |
May 24, 2013 | 44.85 | 44.86 | 44.35 | 44.76 | 2,326,122 | -0.17(-0.37%) |
May 23, 2013 | 44.82 | 45.15 | 44.66 | 44.92 | 4,049,049 | -0.28(-0.63%) |
May 22, 2013 | 45.38 | 45.62 | 44.90 | 45.21 | 4,431,456 | -0.23(-0.50%) |
May 21, 2013 | 45.06 | 45.49 | 44.87 | 45.44 | 2,482,937 | +0.38(+0.85%) |
May 20, 2013 | 45.51 | 45.60 | 45.01 | 45.06 | 1,715,047 | -0.54(-1.19%) |
May 17, 2013 | 45.74 | 45.85 | 45.18 | 45.60 | 2,257,465 | -0.11(-0.24%) |
May 16, 2013 | 45.66 | 46.17 | 45.60 | 45.71 | 2,220,071 | -0.06(-0.12%) |
May 15, 2013 | 45.15 | 45.79 | 45.11 | 45.76 | 2,395,553 | +1.03(+2.30%) |
May 13, 2013 | 44.60 | 44.86 | 44.37 | 44.74 | 1,644,441 | +0.09(+0.20%) |
May 10, 2013 | 44.40 | 44.71 | 44.35 | 44.65 | 2,717,576 | +0.26(+0.59%) |
May 09, 2013 | 44.63 | 44.69 | 44.24 | 44.38 | 1,953,410 | -0.22(-0.48%) |
May 08, 2013 | 44.40 | 44.71 | 44.28 | 44.60 | 2,596,227 | +0.22(+0.50%) |
May 07, 2013 | 44.15 | 44.53 | 44.01 | 44.38 | 3,204,026 | +0.32(+0.72%) |
May 06, 2013 | 44.24 | 44.31 | 43.76 | 44.06 | 3,182,017 | -0.15(-0.35%) |
May 03, 2013 | 44.25 | 44.34 | 43.71 | 44.21 | 5,186,460 | +0.17(+0.38%) |
May 02, 2013 | 45.12 | 45.65 | 43.46 | 44.04 | 5,340,570 | -0.83(-1.84%) |
May 01, 2013 | 45.01 | 45.33 | 44.79 | 44.87 | 2,489,427 | -0.30(-0.66%) |
Apr 30, 2013 | 45.46 | 45.47 | 45.04 | 45.17 | 3,498,515 | -0.31(-0.67%) |
Apr 29, 2013 | 45.67 | 45.75 | 45.24 | 45.47 | 2,471,713 | -0.15(-0.33%) |
Apr 26, 2013 | 45.69 | 45.69 | 45.53 | 45.62 | 1,506,010 | -0.07(-0.15%) |
Apr 25, 2013 | 45.51 | 45.80 | 45.49 | 45.69 | 2,446,647 | +0.26(+0.57%) |
Apr 24, 2013 | 46.13 | 46.31 | 45.41 | 45.44 | 2,540,099 | -0.75(-1.62%) |
Apr 23, 2013 | 46.01 | 46.42 | 45.92 | 46.19 | 2,841,721 | +0.22(+0.48%) |
Apr 22, 2013 | 45.81 | 46.09 | 45.56 | 45.97 | 1,484,832 | +0.06(+0.14%) |
Apr 19, 2013 | 45.24 | 46.01 | 45.15 | 45.90 | 2,820,604 | +0.83(+1.85%) |
Apr 18, 2013 | 44.91 | 45.14 | 44.88 | 45.07 | 1,702,025 | +0.21(+0.46%) |
Apr 17, 2013 | 44.97 | 45.33 | 44.67 | 44.86 | 2,483,783 | -0.24(-0.52%) |
Apr 16, 2013 | 44.47 | 45.12 | 44.17 | 45.10 | 1,790,926 | +0.86(+1.95%) |
Apr 15, 2013 | 44.79 | 44.94 | 44.24 | 44.24 | 2,209,844 | -0.69(-1.55%) |
Apr 12, 2013 | 44.42 | 45.01 | 44.26 | 44.93 | 2,289,903 | +0.29(+0.65%) |
Apr 11, 2013 | 44.94 | 45.08 | 44.54 | 44.64 | 1,974,456 | -0.24(-0.53%) |
Apr 10, 2013 | 44.47 | 44.97 | 44.35 | 44.88 | 2,134,862 | +0.52(+1.17%) |
Apr 09, 2013 | 44.42 | 44.60 | 44.13 | 44.35 | 1,596,653 | -0.07(-0.16%) |
Apr 08, 2013 | 44.11 | 44.42 | 43.88 | 44.42 | 1,207,092 | +0.23(+0.52%) |
Apr 05, 2013 | 44.20 | 44.30 | 44.04 | 44.19 | 1,822,236 | -0.26(-0.58%) |
Apr 04, 2013 | 44.19 | 44.53 | 44.10 | 44.45 | 1,695,878 | +0.40(+0.91%) |
Apr 03, 2013 | 44.72 | 44.76 | 43.92 | 44.05 | 2,962,930 | -0.60(-1.34%) |
Apr 02, 2013 | 44.52 | 44.92 | 44.50 | 44.65 | 2,479,186 | +0.25(+0.56%) |
Apr 01, 2013 | 44.51 | 44.61 | 44.24 | 44.40 | 2,165,377 | -0.35(-0.78%) |
Mar 28, 2013 | 44.92 | 44.92 | 44.62 | 44.74 | 2,444,073 | -0.12(-0.26%) |
Mar 27, 2013 | 44.31 | 44.97 | 44.30 | 44.86 | 2,351,337 | +0.42(+0.94%) |
Mar 26, 2013 | 44.10 | 44.46 | 43.99 | 44.44 | 1,914,160 | +0.44(+1.01%) |
Mar 25, 2013 | 44.10 | 44.38 | 43.93 | 44.00 | 1,802,012 | -0.02(-0.05%) |
Mar 22, 2013 | 43.63 | 44.10 | 43.60 | 44.02 | 1,854,707 | +0.49(+1.12%) |
Mar 21, 2013 | 43.74 | 43.97 | 43.48 | 43.53 | 1,939,883 | -0.39(-0.89%) |
Mar 20, 2013 | 43.55 | 43.96 | 43.40 | 43.92 | 3,135,328 | +0.54(+1.25%) |
Mar 19, 2013 | 43.33 | 43.42 | 43.09 | 43.38 | 1,713,872 | +0.13(+0.31%) |
Mar 18, 2013 | 43.04 | 43.43 | 42.85 | 43.25 | 1,735,178 | +0.06(+0.13%) |
Mar 15, 2013 | 43.08 | 43.36 | 42.97 | 43.19 | 3,154,761 | -0.02(-0.05%) |
Mar 14, 2013 | 43.02 | 43.34 | 42.94 | 43.22 | 1,913,960 | +0.16(+0.37%) |
Mar 13, 2013 | 42.82 | 43.06 | 42.67 | 43.06 | 2,277,093 | +0.19(+0.44%) |
Mar 12, 2013 | 42.72 | 42.90 | 42.65 | 42.87 | 1,793,936 | +0.07(+0.16%) |
Mar 11, 2013 | 42.71 | 42.83 | 42.63 | 42.80 | 1,639,513 | +0.08(+0.18%) |
Mar 08, 2013 | 42.84 | 43.00 | 42.60 | 42.72 | 1,670,038 | +0.03(+0.08%) |
Mar 07, 2013 | 42.59 | 42.88 | 42.55 | 42.69 | 1,974,719 | +0.03(+0.08%) |
Mar 06, 2013 | 42.65 | 42.71 | 42.44 | 42.65 | 2,883,609 | +0.00(+0.00%) |
Mar 05, 2013 | 42.43 | 42.88 | 42.37 | 42.65 | 2,518,696 | +0.26(+0.61%) |
Mar 04, 2013 | 41.99 | 42.40 | 41.98 | 42.40 | 1,610,420 | +0.33(+0.78%) |
Mar 01, 2013 | 41.88 | 42.10 | 41.70 | 42.07 | 2,106,102 | +0.06(+0.13%) |
Feb 28, 2013 | 41.92 | 42.21 | 41.84 | 42.01 | 3,551,864 | +0.31(+0.75%) |
Feb 27, 2013 | 41.36 | 41.74 | 41.24 | 41.70 | 3,240,592 | +0.37(+0.90%) |
Feb 26, 2013 | 40.87 | 41.35 | 40.83 | 41.33 | 2,607,175 | +0.63(+1.56%) |
Feb 25, 2013 | 41.41 | 41.54 | 40.69 | 40.69 | 1,942,434 | -0.68(-1.63%) |
Feb 22, 2013 | 41.16 | 41.37 | 41.02 | 41.37 | 2,431,500 | +0.23(+0.57%) |
Feb 21, 2013 | 41.11 | 41.18 | 40.83 | 41.14 | 3,318,624 | -0.07(-0.17%) |
Feb 20, 2013 | 41.36 | 41.51 | 40.78 | 41.21 | 2,587,383 | -0.25(-0.62%) |
Feb 19, 2013 | 41.11 | 41.57 | 41.01 | 41.46 | 3,152,494 | +0.25(+0.62%) |
Feb 15, 2013 | 41.19 | 41.27 | 40.97 | 41.21 | 2,320,823 | +0.13(+0.32%) |
Feb 14, 2013 | 40.92 | 41.34 | 40.87 | 41.07 | 4,150,180 | +0.20(+0.49%) |
Feb 13, 2013 | 40.91 | 40.92 | 40.72 | 40.87 | 1,755,877 | +0.03(+0.07%) |
Feb 12, 2013 | 40.78 | 40.90 | 40.67 | 40.85 | 1,716,888 | +0.09(+0.22%) |
Feb 11, 2013 | 40.66 | 40.85 | 40.64 | 40.76 | 1,661,000 | +0.14(+0.36%) |
Feb 08, 2013 | 40.63 | 40.92 | 40.51 | 40.61 | 2,421,321 | -0.06(-0.15%) |
Feb 07, 2013 | 40.52 | 40.70 | 40.34 | 40.67 | 2,722,859 | +0.01(+0.02%) |
Feb 06, 2013 | 40.41 | 40.67 | 40.40 | 40.67 | 3,604,892 | +0.61(+1.53%) |
Feb 04, 2013 | 40.27 | 40.32 | 39.98 | 40.05 | 3,749,925 | -0.38(-0.94%) |