Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.57 | 43.32 | 42.37 | 43.28 | 10,251,049 | +0.59(+1.39%) |
Jan 30, 2014 | 43.34 | 43.72 | 42.50 | 42.69 | 9,021,449 | -0.51(-1.19%) |
Jan 29, 2014 | 43.42 | 43.45 | 42.93 | 43.20 | 9,097,847 | -0.26(-0.59%) |
Jan 28, 2014 | 43.48 | 43.70 | 43.16 | 43.46 | 7,201,767 | +0.08(+0.18%) |
Jan 27, 2014 | 43.45 | 43.81 | 43.12 | 43.38 | 7,958,766 | +0.01(+0.02%) |
Jan 24, 2014 | 43.84 | 44.06 | 43.27 | 43.37 | 7,543,094 | -0.83(-1.87%) |
Jan 23, 2014 | 44.38 | 44.38 | 43.77 | 44.19 | 6,355,910 | -0.36(-0.81%) |
Jan 22, 2014 | 44.67 | 44.70 | 44.29 | 44.55 | 4,170,866 | +0.01(+0.02%) |
Jan 21, 2014 | 44.35 | 44.70 | 43.99 | 44.55 | 6,820,853 | +0.34(+0.78%) |
Jan 17, 2014 | 44.35 | 44.20 | 44.20 | 44.20 | 9,797,124 | -0.11(-0.25%) |
Jan 16, 2014 | 42.94 | 44.59 | 42.94 | 44.31 | 15,156,728 | +1.51(+3.54%) |
Jan 15, 2014 | 42.19 | 42.94 | 42.02 | 42.80 | 10,516,478 | +0.78(+1.85%) |
Jan 14, 2014 | 41.78 | 42.11 | 41.57 | 42.02 | 6,227,639 | +0.30(+0.71%) |
Jan 13, 2014 | 41.69 | 42.09 | 41.60 | 41.73 | 6,745,069 | +0.11(+0.27%) |
Jan 10, 2014 | 41.26 | 41.76 | 41.07 | 41.61 | 6,737,521 | +0.20(+0.48%) |
Jan 09, 2014 | 41.06 | 41.46 | 41.02 | 41.41 | 7,375,276 | +0.46(+1.12%) |
Jan 08, 2014 | 40.73 | 40.99 | 40.48 | 40.96 | 9,394,438 | -0.06(-0.16%) |
Jan 07, 2014 | 41.29 | 41.73 | 40.99 | 41.02 | 9,181,483 | -0.27(-0.66%) |
Jan 06, 2014 | 41.01 | 41.62 | 41.00 | 41.29 | 9,784,393 | +0.34(+0.84%) |
Jan 03, 2014 | 40.69 | 41.03 | 40.60 | 40.95 | 4,999,394 | +0.30(+0.73%) |
Jan 02, 2014 | 40.84 | 40.94 | 40.52 | 40.65 | 3,958,446 | -0.22(-0.53%) |
Dec 31, 2013 | 41.02 | 40.87 | 40.87 | 40.87 | 3,654,594 | -0.14(-0.33%) |
Dec 30, 2013 | 40.99 | 41.05 | 40.57 | 41.00 | 4,129,552 | -0.06(-0.16%) |
Dec 27, 2013 | 40.95 | 41.17 | 40.79 | 41.07 | 2,826,518 | +0.21(+0.51%) |
Dec 26, 2013 | 40.68 | 41.07 | 40.56 | 40.86 | 3,044,624 | +0.20(+0.49%) |
Dec 24, 2013 | 40.53 | 40.78 | 40.48 | 40.66 | 1,696,535 | +0.15(+0.38%) |
Dec 23, 2013 | 40.45 | 40.79 | 40.29 | 40.51 | 5,692,770 | +0.28(+0.70%) |
Dec 20, 2013 | 40.27 | 40.81 | 40.06 | 40.23 | 7,945,731 | +0.05(+0.12%) |
Dec 19, 2013 | 40.22 | 40.48 | 39.98 | 40.18 | 6,671,673 | -0.30(-0.73%) |
Dec 18, 2013 | 39.47 | 40.53 | 39.37 | 40.48 | 7,746,787 | +1.03(+2.62%) |
Dec 17, 2013 | 39.51 | 39.51 | 39.17 | 39.44 | 5,129,137 | +0.02(+0.06%) |
Dec 16, 2013 | 39.72 | 40.02 | 39.40 | 39.42 | 6,123,280 | -0.16(-0.40%) |
Dec 13, 2013 | 39.49 | 39.80 | 39.33 | 39.58 | 5,349,622 | +0.13(+0.32%) |
Dec 12, 2013 | 39.91 | 40.03 | 39.38 | 39.45 | 6,581,551 | -0.60(-1.50%) |
Dec 11, 2013 | 40.55 | 40.58 | 39.96 | 40.05 | 5,738,267 | -0.41(-1.01%) |
Dec 10, 2013 | 40.76 | 40.77 | 40.32 | 40.46 | 5,349,259 | -0.24(-0.59%) |
Dec 09, 2013 | 40.53 | 40.90 | 40.46 | 40.70 | 4,747,685 | +0.13(+0.32%) |
Dec 06, 2013 | 40.34 | 40.61 | 40.27 | 40.57 | 4,809,616 | +0.54(+1.34%) |
Dec 05, 2013 | 39.93 | 40.21 | 39.85 | 40.04 | 4,634,506 | +0.07(+0.18%) |
Dec 04, 2013 | 39.90 | 40.09 | 39.69 | 39.96 | 5,124,213 | +0.07(+0.18%) |
Dec 03, 2013 | 40.20 | 40.30 | 39.79 | 39.89 | 6,251,920 | -0.37(-0.92%) |
Dec 02, 2013 | 40.31 | 40.46 | 39.96 | 40.26 | 4,477,886 | +0.02(+0.04%) |
Nov 29, 2013 | 40.57 | 40.68 | 40.15 | 40.24 | 2,673,958 | -0.11(-0.28%) |
Nov 27, 2013 | 40.32 | 40.59 | 40.23 | 40.36 | 4,102,153 | -0.14(-0.36%) |
Nov 26, 2013 | 41.19 | 41.23 | 40.50 | 40.50 | 7,185,239 | -0.64(-1.56%) |
Nov 25, 2013 | 41.18 | 41.37 | 41.05 | 41.14 | 5,383,003 | +0.09(+0.21%) |
Nov 22, 2013 | 40.48 | 41.06 | 40.39 | 41.05 | 6,445,462 | +0.59(+1.47%) |
Nov 21, 2013 | 40.64 | 40.72 | 40.30 | 40.46 | 5,926,670 | -0.14(-0.36%) |
Nov 20, 2013 | 40.78 | 40.87 | 40.45 | 40.60 | 4,631,483 | -0.22(-0.53%) |
Nov 19, 2013 | 40.82 | 40.94 | 40.69 | 40.82 | 4,648,049 | -0.07(-0.18%) |
Nov 18, 2013 | 40.95 | 40.95 | 40.68 | 40.89 | 5,016,734 | +0.02(+0.04%) |
Nov 15, 2013 | 40.76 | 40.97 | 40.74 | 40.88 | 7,186,653 | -0.02(-0.04%) |
Nov 14, 2013 | 40.47 | 40.98 | 40.46 | 40.89 | 6,837,854 | +0.38(+0.95%) |
Nov 13, 2013 | 39.49 | 40.60 | 39.48 | 40.51 | 11,174,651 | +0.79(+1.98%) |
Nov 12, 2013 | 39.74 | 39.90 | 39.65 | 39.72 | 25,895,984 | -0.17(-0.44%) |
Nov 11, 2013 | 39.46 | 39.93 | 39.28 | 39.90 | 10,085,827 | -0.28(-0.69%) |
Nov 08, 2013 | 39.64 | 40.21 | 39.58 | 40.18 | 23,942,722 | +0.49(+1.24%) |
Nov 07, 2013 | 40.11 | 40.17 | 39.65 | 39.68 | 23,537,734 | -0.38(-0.95%) |
Nov 06, 2013 | 40.12 | 40.12 | 39.88 | 40.06 | 6,903,096 | +0.10(+0.24%) |
Nov 05, 2013 | 39.90 | 40.22 | 39.84 | 39.97 | 4,632,835 | -0.03(-0.08%) |
Nov 04, 2013 | 39.98 | 40.11 | 39.75 | 40.00 | 5,447,442 | +0.02(+0.06%) |
Nov 01, 2013 | 39.60 | 40.02 | 39.52 | 39.98 | 6,358,512 | +0.44(+1.12%) |
Oct 31, 2013 | 39.10 | 39.84 | 39.06 | 39.53 | 8,505,771 | +0.48(+1.24%) |
Oct 30, 2013 | 39.87 | 39.89 | 38.86 | 39.05 | 10,821,201 | -0.79(-1.97%) |
Oct 29, 2013 | 40.44 | 40.45 | 39.78 | 39.83 | 8,731,451 | -0.54(-1.34%) |
Oct 28, 2013 | 40.23 | 40.58 | 40.15 | 40.37 | 5,593,356 | +0.17(+0.43%) |
Oct 25, 2013 | 40.06 | 40.47 | 39.92 | 40.20 | 5,729,888 | +0.09(+0.22%) |
Oct 24, 2013 | 40.33 | 40.47 | 39.96 | 40.11 | 7,031,494 | +0.19(+0.48%) |
Oct 23, 2013 | 40.09 | 40.47 | 39.63 | 39.92 | 7,177,702 | +0.13(+0.32%) |
Oct 22, 2013 | 39.45 | 39.97 | 39.30 | 39.79 | 7,244,192 | +0.40(+1.01%) |
Oct 21, 2013 | 39.33 | 39.45 | 39.19 | 39.40 | 5,632,158 | +0.07(+0.18%) |
Oct 18, 2013 | 39.65 | 39.68 | 39.10 | 39.33 | 8,850,264 | -0.11(-0.28%) |
Oct 17, 2013 | 38.81 | 39.48 | 38.81 | 39.44 | 7,000,607 | +0.63(+1.62%) |
Oct 16, 2013 | 38.83 | 38.89 | 38.49 | 38.81 | 9,060,238 | +0.08(+0.21%) |
Oct 15, 2013 | 38.72 | 38.95 | 38.56 | 38.73 | 6,261,733 | -0.17(-0.45%) |
Oct 14, 2013 | 38.59 | 38.92 | 38.46 | 38.91 | 6,946,762 | +0.12(+0.31%) |
Oct 11, 2013 | 38.59 | 38.95 | 38.49 | 38.79 | 8,282,167 | -0.21(-0.55%) |
Oct 10, 2013 | 38.74 | 39.01 | 38.49 | 39.00 | 7,920,549 | +0.94(+2.48%) |
Oct 09, 2013 | 38.16 | 38.29 | 37.72 | 38.06 | 8,725,136 | -0.07(-0.19%) |
Oct 08, 2013 | 37.89 | 38.37 | 37.72 | 38.13 | 13,196,971 | +0.32(+0.84%) |
Oct 07, 2013 | 38.22 | 38.25 | 37.74 | 37.81 | 9,848,494 | -0.58(-1.51%) |
Oct 04, 2013 | 38.77 | 38.77 | 38.10 | 38.39 | 13,548,392 | -0.33(-0.86%) |
Oct 03, 2013 | 39.87 | 39.91 | 38.48 | 38.72 | 18,903,044 | -1.38(-3.44%) |
Oct 02, 2013 | 40.03 | 40.21 | 39.85 | 40.10 | 4,299,287 | -0.10(-0.26%) |
Oct 01, 2013 | 40.00 | 40.22 | 39.87 | 40.21 | 5,013,285 | +0.27(+0.68%) |
Sep 30, 2013 | 39.91 | 40.20 | 39.84 | 39.94 | 6,053,309 | -0.13(-0.34%) |
Sep 27, 2013 | 40.21 | 40.32 | 39.73 | 40.07 | 7,394,025 | -0.43(-1.06%) |
Sep 26, 2013 | 40.63 | 41.22 | 39.79 | 40.50 | 18,335,334 | -1.25(-2.98%) |
Sep 25, 2013 | 41.74 | 41.96 | 41.56 | 41.75 | 5,252,203 | +0.14(+0.34%) |
Sep 24, 2013 | 42.05 | 42.13 | 41.52 | 41.60 | 6,656,461 | -0.48(-1.15%) |
Sep 23, 2013 | 42.72 | 42.74 | 41.92 | 42.09 | 5,684,943 | -0.71(-1.65%) |
Sep 20, 2013 | 42.88 | 42.99 | 42.63 | 42.79 | 7,413,604 | +0.06(+0.13%) |
Sep 19, 2013 | 42.77 | 42.94 | 42.56 | 42.74 | 4,214,999 | -0.24(-0.55%) |
Sep 18, 2013 | 42.75 | 43.05 | 42.23 | 42.98 | 4,179,622 | +0.26(+0.61%) |
Sep 17, 2013 | 42.56 | 42.99 | 42.54 | 42.71 | 4,766,447 | +0.15(+0.35%) |
Sep 16, 2013 | 42.72 | 42.72 | 42.40 | 42.56 | 3,364,654 | +0.29(+0.69%) |
Sep 13, 2013 | 42.06 | 42.29 | 42.00 | 42.27 | 3,509,181 | +0.29(+0.68%) |
Sep 12, 2013 | 41.98 | 42.23 | 41.86 | 41.98 | 3,899,356 | +0.09(+0.21%) |
Sep 11, 2013 | 41.95 | 42.17 | 41.81 | 41.90 | 4,970,054 | -0.06(-0.13%) |
Sep 10, 2013 | 41.97 | 42.16 | 41.68 | 41.95 | 4,303,193 | +0.26(+0.63%) |
Sep 09, 2013 | 41.59 | 41.72 | 41.33 | 41.69 | 2,869,242 | +0.10(+0.25%) |
Sep 06, 2013 | 41.44 | 41.84 | 41.02 | 41.59 | 3,637,715 | +0.16(+0.38%) |
Sep 05, 2013 | 41.49 | 41.54 | 41.20 | 41.43 | 2,962,890 | +0.02(+0.06%) |
Sep 04, 2013 | 40.75 | 41.58 | 40.69 | 41.41 | 5,277,917 | +0.69(+1.70%) |
Sep 03, 2013 | 41.08 | 41.18 | 40.50 | 40.71 | 3,317,332 | -0.07(-0.18%) |
Aug 30, 2013 | 40.83 | 40.96 | 40.60 | 40.79 | 4,079,805 | -0.04(-0.10%) |
Aug 29, 2013 | 40.67 | 41.06 | 40.55 | 40.83 | 2,820,805 | -0.02(-0.04%) |
Aug 28, 2013 | 40.62 | 41.06 | 40.47 | 40.84 | 4,047,639 | +0.16(+0.39%) |
Aug 27, 2013 | 41.02 | 41.06 | 40.66 | 40.68 | 5,708,825 | -0.62(-1.50%) |
Aug 26, 2013 | 41.82 | 41.87 | 41.29 | 41.30 | 5,102,070 | -0.45(-1.08%) |
Aug 23, 2013 | 41.63 | 41.75 | 41.21 | 41.75 | 4,098,845 | +0.13(+0.31%) |
Aug 22, 2013 | 41.58 | 41.87 | 41.51 | 41.63 | 3,010,145 | +0.03(+0.08%) |
Aug 21, 2013 | 41.84 | 42.00 | 41.52 | 41.60 | 5,001,661 | -0.30(-0.72%) |
Aug 20, 2013 | 41.89 | 42.12 | 41.84 | 41.90 | 3,643,185 | +0.01(+0.02%) |
Aug 19, 2013 | 41.83 | 42.17 | 41.80 | 41.89 | 4,250,413 | -0.06(-0.13%) |
Aug 16, 2013 | 42.19 | 42.31 | 41.90 | 41.94 | 6,442,787 | -0.42(-0.99%) |
Aug 15, 2013 | 42.66 | 42.79 | 42.27 | 42.37 | 5,655,175 | -0.64(-1.49%) |
Aug 14, 2013 | 43.61 | 43.72 | 42.86 | 43.01 | 6,369,559 | -0.60(-1.38%) |
Aug 13, 2013 | 44.44 | 44.79 | 43.43 | 43.61 | 17,947,474 | +1.11(+2.61%) |
Aug 12, 2013 | 42.35 | 42.53 | 42.13 | 42.50 | 21,820,942 | -0.10(-0.24%) |
Aug 09, 2013 | 42.12 | 42.63 | 41.95 | 42.60 | 18,720,204 | +0.48(+1.14%) |
Aug 08, 2013 | 42.37 | 42.40 | 41.85 | 42.12 | 17,550,296 | -0.04(-0.09%) |
Aug 07, 2013 | 41.93 | 42.26 | 41.71 | 42.16 | 4,281,528 | +0.24(+0.56%) |
Aug 06, 2013 | 42.38 | 42.61 | 41.86 | 41.93 | 5,218,517 | -0.43(-1.02%) |
Aug 05, 2013 | 42.36 | 42.81 | 42.14 | 42.36 | 4,825,056 | -0.01(-0.02%) |
Aug 02, 2013 | 42.04 | 42.40 | 41.85 | 42.37 | 4,625,765 | +0.30(+0.71%) |
Aug 01, 2013 | 42.01 | 42.21 | 41.76 | 42.07 | 4,193,326 | +0.31(+0.73%) |
Jul 31, 2013 | 41.96 | 42.19 | 41.62 | 41.76 | 5,512,444 | -0.17(-0.39%) |
Jul 30, 2013 | 42.30 | 42.45 | 41.84 | 41.93 | 4,571,027 | -0.19(-0.45%) |
Jul 29, 2013 | 41.86 | 42.33 | 41.79 | 42.11 | 5,380,491 | +0.16(+0.37%) |
Jul 26, 2013 | 41.21 | 41.99 | 41.08 | 41.96 | 5,531,287 | +0.61(+1.46%) |
Jul 25, 2013 | 41.21 | 41.39 | 40.79 | 41.35 | 5,195,576 | +0.03(+0.08%) |
Jul 24, 2013 | 40.89 | 41.42 | 40.69 | 41.32 | 11,389,613 | +1.23(+3.06%) |
Jul 23, 2013 | 39.92 | 40.15 | 39.76 | 40.09 | 4,993,369 | +0.28(+0.71%) |
Jul 22, 2013 | 39.83 | 39.95 | 39.57 | 39.81 | 4,276,814 | +0.02(+0.06%) |
Jul 19, 2013 | 39.26 | 39.80 | 38.89 | 39.79 | 9,938,361 | +0.53(+1.36%) |
Jul 18, 2013 | 39.81 | 39.84 | 39.18 | 39.25 | 7,681,716 | -0.60(-1.50%) |
Jul 17, 2013 | 40.26 | 40.29 | 39.80 | 39.85 | 4,264,868 | -0.25(-0.63%) |
Jul 16, 2013 | 40.53 | 40.72 | 39.94 | 40.10 | 5,127,614 | -0.42(-1.05%) |
Jul 15, 2013 | 40.42 | 40.66 | 40.24 | 40.53 | 3,716,735 | +0.07(+0.18%) |
Jul 12, 2013 | 40.60 | 40.60 | 40.18 | 40.46 | 5,172,733 | -0.07(-0.17%) |
Jul 11, 2013 | 40.94 | 40.94 | 40.44 | 40.53 | 4,989,741 | +0.09(+0.23%) |
Jul 10, 2013 | 40.72 | 40.82 | 40.30 | 40.43 | 4,944,752 | -0.29(-0.71%) |
Jul 09, 2013 | 40.42 | 40.74 | 40.23 | 40.72 | 5,747,134 | +0.52(+1.29%) |
Jul 08, 2013 | 39.94 | 40.25 | 39.83 | 40.20 | 5,565,192 | +0.43(+1.09%) |
Jul 05, 2013 | 39.78 | 39.96 | 39.29 | 39.77 | 3,434,213 | +0.35(+0.88%) |
Jul 03, 2013 | 39.69 | 39.69 | 38.92 | 39.43 | 3,397,053 | -0.28(-0.71%) |
Jul 02, 2013 | 39.38 | 40.05 | 39.37 | 39.71 | 7,435,341 | +0.27(+0.68%) |
Jul 01, 2013 | 38.80 | 39.56 | 38.74 | 39.44 | 8,886,254 | +0.82(+2.12%) |
Jun 28, 2013 | 39.02 | 39.21 | 38.57 | 38.62 | 10,500,532 | -0.47(-1.21%) |
Jun 27, 2013 | 39.40 | 39.58 | 39.10 | 39.10 | 4,652,085 | -0.06(-0.14%) |
Jun 26, 2013 | 39.05 | 39.24 | 38.70 | 39.15 | 7,729,771 | +0.45(+1.16%) |
Jun 25, 2013 | 38.95 | 38.95 | 38.46 | 38.70 | 5,140,125 | +0.13(+0.33%) |
Jun 24, 2013 | 38.77 | 39.00 | 38.28 | 38.58 | 7,457,229 | -0.67(-1.70%) |
Jun 21, 2013 | 39.33 | 39.65 | 38.95 | 39.24 | 9,161,015 | +0.39(+1.01%) |
Jun 20, 2013 | 40.07 | 40.07 | 38.69 | 38.85 | 10,116,244 | -1.54(-3.82%) |
Jun 19, 2013 | 41.11 | 41.19 | 40.35 | 40.39 | 5,823,387 | -0.77(-1.87%) |
Jun 18, 2013 | 41.26 | 41.45 | 40.64 | 41.16 | 6,568,322 | -0.01(-0.02%) |
Jun 17, 2013 | 41.22 | 41.71 | 41.05 | 41.17 | 6,530,631 | +0.24(+0.60%) |
Jun 14, 2013 | 40.47 | 41.11 | 40.41 | 40.93 | 7,778,421 | +0.16(+0.39%) |
Jun 13, 2013 | 40.64 | 40.80 | 39.97 | 40.77 | 9,029,190 | +0.06(+0.14%) |
Jun 12, 2013 | 41.13 | 41.37 | 40.70 | 40.72 | 4,460,030 | -0.13(-0.31%) |
Jun 11, 2013 | 41.07 | 41.14 | 40.72 | 40.84 | 6,700,151 | -0.55(-1.33%) |
Jun 10, 2013 | 41.44 | 41.54 | 41.01 | 41.39 | 5,357,388 | +0.12(+0.29%) |
Jun 07, 2013 | 41.34 | 41.72 | 41.11 | 41.27 | 5,555,530 | +0.31(+0.77%) |
Jun 06, 2013 | 40.80 | 41.23 | 40.37 | 40.96 | 6,329,198 | +0.22(+0.54%) |
Jun 05, 2013 | 41.14 | 41.57 | 40.70 | 40.74 | 5,774,602 | -0.54(-1.31%) |
Jun 04, 2013 | 41.78 | 42.00 | 41.06 | 41.28 | 5,206,485 | -0.50(-1.20%) |
Jun 03, 2013 | 41.74 | 41.87 | 41.30 | 41.78 | 5,308,409 | -0.02(-0.04%) |
May 31, 2013 | 42.40 | 42.51 | 41.79 | 41.80 | 6,144,051 | -0.72(-1.70%) |
May 30, 2013 | 42.41 | 42.95 | 42.30 | 42.52 | 5,587,898 | +0.26(+0.61%) |
May 29, 2013 | 42.65 | 42.74 | 42.02 | 42.26 | 5,343,512 | -0.62(-1.45%) |
May 28, 2013 | 43.02 | 43.40 | 42.71 | 42.89 | 5,525,195 | +0.31(+0.74%) |
May 24, 2013 | 42.85 | 42.85 | 42.37 | 42.57 | 6,338,072 | -0.47(-1.10%) |
May 23, 2013 | 42.99 | 43.48 | 42.86 | 43.04 | 4,983,613 | -0.14(-0.33%) |
May 22, 2013 | 43.45 | 44.08 | 42.98 | 43.18 | 5,812,017 | -0.17(-0.40%) |
May 21, 2013 | 43.30 | 43.59 | 42.98 | 43.36 | 5,369,292 | +0.09(+0.22%) |
May 20, 2013 | 43.95 | 43.99 | 43.15 | 43.26 | 5,395,478 | -0.69(-1.57%) |
May 17, 2013 | 44.01 | 44.21 | 43.53 | 43.95 | 4,785,741 | -0.03(-0.07%) |
May 16, 2013 | 44.47 | 44.47 | 43.89 | 43.99 | 4,857,887 | -0.61(-1.38%) |
May 15, 2013 | 43.97 | 44.90 | 43.97 | 44.60 | 6,851,576 | +0.73(+1.67%) |
May 13, 2013 | 42.65 | 43.89 | 42.52 | 43.87 | 24,357,270 | +1.14(+2.66%) |
May 10, 2013 | 42.07 | 42.73 | 42.00 | 42.73 | 19,602,368 | +0.20(+0.48%) |
May 09, 2013 | 42.54 | 42.82 | 42.36 | 42.53 | 16,382,900 | +0.03(+0.07%) |
May 08, 2013 | 42.27 | 42.70 | 42.22 | 42.50 | 6,965,005 | +0.27(+0.65%) |
May 07, 2013 | 42.50 | 42.55 | 41.97 | 42.22 | 8,108,347 | -0.23(-0.55%) |
May 06, 2013 | 42.89 | 43.00 | 42.32 | 42.46 | 5,924,907 | -0.41(-0.95%) |
May 03, 2013 | 43.02 | 42.91 | 42.64 | 42.86 | 4,371,733 | +0.23(+0.53%) |
May 02, 2013 | 42.34 | 42.74 | 42.21 | 42.64 | 5,213,906 | +0.36(+0.85%) |
May 01, 2013 | 42.95 | 42.97 | 42.21 | 42.28 | 7,427,973 | -0.89(-2.06%) |
Apr 30, 2013 | 43.57 | 43.57 | 43.00 | 43.17 | 6,003,017 | -0.49(-1.12%) |
Apr 29, 2013 | 44.11 | 44.14 | 43.49 | 43.66 | 6,227,045 | -0.35(-0.80%) |
Apr 26, 2013 | 44.00 | 44.10 | 43.94 | 44.01 | 4,435,839 | +0.02(+0.05%) |
Apr 25, 2013 | 43.95 | 44.04 | 42.89 | 43.99 | 9,533,940 | +0.30(+0.68%) |
Apr 24, 2013 | 45.14 | 45.47 | 43.67 | 43.69 | 8,568,408 | -1.78(-3.91%) |
Apr 23, 2013 | 45.16 | 45.52 | 44.83 | 45.47 | 5,152,756 | +0.58(+1.30%) |
Apr 22, 2013 | 44.79 | 44.92 | 44.42 | 44.88 | 3,506,350 | +0.12(+0.28%) |
Apr 19, 2013 | 44.09 | 44.77 | 43.94 | 44.76 | 6,285,043 | +0.88(+2.01%) |
Apr 18, 2013 | 44.80 | 44.83 | 43.78 | 43.88 | 5,258,187 | -0.92(-2.05%) |
Apr 17, 2013 | 44.41 | 44.92 | 44.22 | 44.80 | 5,320,825 | +0.23(+0.51%) |
Apr 16, 2013 | 44.27 | 44.69 | 44.07 | 44.57 | 5,300,282 | +0.54(+1.22%) |
Apr 15, 2013 | 44.45 | 45.01 | 44.02 | 44.03 | 7,181,931 | -0.80(-1.77%) |
Apr 12, 2013 | 45.03 | 45.47 | 44.71 | 44.83 | 6,043,462 | -0.38(-0.84%) |
Apr 11, 2013 | 44.94 | 45.41 | 44.88 | 45.21 | 5,193,316 | +0.32(+0.71%) |
Apr 10, 2013 | 44.60 | 44.96 | 44.59 | 44.89 | 4,155,360 | +0.66(+1.50%) |
Apr 09, 2013 | 44.40 | 44.61 | 44.10 | 44.23 | 5,317,926 | -0.06(-0.14%) |
Apr 08, 2013 | 44.05 | 44.29 | 43.55 | 44.29 | 4,736,343 | +0.27(+0.60%) |
Apr 05, 2013 | 44.00 | 44.13 | 43.82 | 44.02 | 3,851,235 | -0.35(-0.79%) |
Apr 04, 2013 | 44.31 | 44.65 | 44.09 | 44.37 | 3,870,902 | +0.06(+0.14%) |
Apr 03, 2013 | 44.17 | 44.61 | 44.10 | 44.31 | 7,137,726 | +0.27(+0.62%) |
Apr 02, 2013 | 44.14 | 44.54 | 43.88 | 44.04 | 5,183,530 | -0.09(-0.19%) |
Apr 01, 2013 | 44.17 | 44.27 | 43.82 | 44.13 | 4,706,554 | -0.14(-0.32%) |
Mar 28, 2013 | 44.05 | 44.38 | 43.90 | 44.27 | 5,418,161 | +0.33(+0.75%) |
Mar 27, 2013 | 43.67 | 44.01 | 43.61 | 43.94 | 4,384,478 | +0.06(+0.14%) |
Mar 26, 2013 | 43.57 | 44.18 | 43.48 | 43.88 | 6,553,212 | +0.52(+1.20%) |
Mar 25, 2013 | 43.42 | 43.49 | 43.08 | 43.35 | 5,997,951 | +0.04(+0.09%) |
Mar 22, 2013 | 43.07 | 43.40 | 42.97 | 43.31 | 3,608,100 | +0.38(+0.89%) |
Mar 21, 2013 | 42.90 | 43.10 | 42.78 | 42.93 | 3,467,014 | -0.17(-0.40%) |
Mar 20, 2013 | 42.91 | 43.22 | 42.89 | 43.10 | 4,882,149 | +0.40(+0.93%) |
Mar 19, 2013 | 42.74 | 42.84 | 42.48 | 42.71 | 4,282,700 | +0.10(+0.24%) |
Mar 18, 2013 | 42.58 | 42.83 | 42.51 | 42.61 | 5,037,413 | -0.37(-0.85%) |
Mar 15, 2013 | 42.62 | 42.97 | 42.40 | 42.97 | 13,681,295 | +0.05(+0.11%) |
Mar 14, 2013 | 43.23 | 43.38 | 42.72 | 42.93 | 6,878,819 | +0.01(+0.02%) |
Mar 13, 2013 | 42.99 | 43.08 | 42.87 | 42.92 | 4,649,600 | -0.02(-0.04%) |
Mar 12, 2013 | 42.92 | 43.21 | 42.83 | 42.93 | 4,968,366 | +0.01(+0.02%) |
Mar 11, 2013 | 42.92 | 43.06 | 42.71 | 42.93 | 6,114,614 | -0.07(-0.16%) |
Mar 08, 2013 | 43.26 | 43.33 | 42.85 | 43.00 | 6,193,327 | -0.15(-0.34%) |
Mar 07, 2013 | 42.94 | 43.31 | 42.93 | 43.14 | 4,621,384 | +0.21(+0.49%) |
Mar 06, 2013 | 43.32 | 43.39 | 42.81 | 42.93 | 8,708,779 | -0.36(-0.83%) |
Mar 05, 2013 | 42.85 | 43.45 | 42.80 | 43.29 | 6,243,740 | +0.61(+1.42%) |
Mar 04, 2013 | 42.61 | 42.80 | 42.50 | 42.68 | 5,676,613 | -0.02(-0.04%) |
Mar 01, 2013 | 42.33 | 42.75 | 42.33 | 42.70 | 5,897,753 | +0.09(+0.22%) |
Feb 28, 2013 | 42.77 | 42.85 | 42.61 | 42.61 | 7,551,259 | -0.11(-0.26%) |
Feb 27, 2013 | 42.48 | 42.86 | 42.29 | 42.71 | 5,099,498 | +0.29(+0.68%) |
Feb 26, 2013 | 42.15 | 42.50 | 41.88 | 42.43 | 6,124,216 | +0.51(+1.23%) |
Feb 25, 2013 | 42.48 | 42.82 | 41.91 | 41.91 | 8,160,624 | -0.39(-0.92%) |
Feb 22, 2013 | 42.15 | 42.30 | 41.72 | 42.30 | 7,080,851 | +0.19(+0.46%) |
Feb 21, 2013 | 42.18 | 42.29 | 42.04 | 42.11 | 7,074,701 | -0.21(-0.50%) |
Feb 20, 2013 | 42.22 | 42.62 | 42.17 | 42.32 | 5,705,645 | +0.09(+0.20%) |
Feb 19, 2013 | 41.79 | 42.23 | 41.78 | 42.23 | 5,108,329 | +0.46(+1.10%) |
Feb 15, 2013 | 41.70 | 42.09 | 41.70 | 41.77 | 7,036,480 | +0.07(+0.17%) |
Feb 14, 2013 | 41.48 | 41.76 | 41.45 | 41.70 | 5,488,498 | +0.05(+0.11%) |
Feb 13, 2013 | 41.62 | 41.66 | 41.51 | 41.65 | 5,625,555 | +0.10(+0.24%) |
Feb 12, 2013 | 41.51 | 41.64 | 41.46 | 41.55 | 25,462,886 | -0.08(-0.19%) |
Feb 11, 2013 | 41.37 | 41.75 | 41.31 | 41.63 | 23,702,904 | +0.14(+0.34%) |
Feb 08, 2013 | 41.43 | 41.71 | 41.37 | 41.49 | 22,195,158 | -0.05(-0.11%) |
Feb 07, 2013 | 41.59 | 41.65 | 41.11 | 41.54 | 6,776,384 | -0.12(-0.28%) |
Feb 06, 2013 | 41.65 | 41.83 | 41.42 | 41.65 | 4,629,008 | +0.29(+0.71%) |
Feb 04, 2013 | 41.58 | 41.62 | 41.30 | 41.36 | 6,433,291 | -0.50(-1.20%) |