Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 43.66 | 44.09 | 43.45 | 43.66 | 4,376,972 | +0.02(+0.06%) |
Feb 27, 2014 | 43.10 | 43.64 | 42.92 | 43.63 | 2,949,656 | +0.53(+1.23%) |
Feb 26, 2014 | 43.04 | 43.26 | 42.80 | 43.10 | 2,530,919 | +0.16(+0.37%) |
Feb 25, 2014 | 43.04 | 43.19 | 42.83 | 42.94 | 3,391,405 | -0.17(-0.39%) |
Feb 24, 2014 | 42.79 | 43.46 | 42.75 | 43.11 | 4,985,135 | +0.00(+0.00%) |
Feb 21, 2014 | 42.74 | 43.23 | 42.59 | 43.11 | 4,579,954 | +0.31(+0.73%) |
Feb 20, 2014 | 42.60 | 42.94 | 41.96 | 42.80 | 5,427,536 | +1.34(+3.24%) |
Feb 19, 2014 | 41.62 | 41.80 | 41.33 | 41.45 | 4,377,293 | -0.31(-0.75%) |
Feb 18, 2014 | 42.49 | 42.56 | 41.76 | 41.76 | 4,381,850 | -0.62(-1.47%) |
Feb 14, 2014 | 42.15 | 42.39 | 42.39 | 42.39 | 2,727,951 | +0.21(+0.49%) |
Feb 13, 2014 | 41.82 | 42.19 | 41.67 | 42.18 | 2,088,146 | +0.14(+0.32%) |
Feb 12, 2014 | 42.11 | 42.22 | 41.84 | 42.04 | 4,987,101 | -0.22(-0.53%) |
Feb 11, 2014 | 41.44 | 42.43 | 41.36 | 42.27 | 3,934,894 | +0.58(+1.38%) |
Feb 10, 2014 | 42.12 | 42.12 | 41.22 | 41.69 | 5,026,958 | -0.54(-1.27%) |
Feb 07, 2014 | 42.12 | 42.28 | 41.55 | 42.23 | 5,209,866 | +0.32(+0.76%) |
Feb 06, 2014 | 40.72 | 41.93 | 40.21 | 41.91 | 8,105,267 | +2.25(+5.67%) |
Feb 05, 2014 | 39.84 | 40.02 | 39.36 | 39.66 | 4,744,629 | -0.28(-0.70%) |
Feb 04, 2014 | 40.17 | 40.32 | 39.76 | 39.94 | 4,423,424 | -0.05(-0.12%) |
Feb 03, 2014 | 40.98 | 40.98 | 39.91 | 39.99 | 3,932,398 | -0.99(-2.42%) |
Jan 31, 2014 | 41.27 | 41.50 | 40.95 | 40.98 | 4,843,918 | -0.88(-2.10%) |
Jan 30, 2014 | 41.66 | 41.91 | 41.49 | 41.86 | 2,250,926 | +0.45(+1.08%) |
Jan 29, 2014 | 41.04 | 41.73 | 41.04 | 41.41 | 4,500,398 | -0.02(-0.06%) |
Jan 28, 2014 | 40.71 | 41.53 | 40.66 | 41.44 | 3,943,158 | +0.86(+2.11%) |
Jan 27, 2014 | 40.51 | 40.91 | 40.30 | 40.58 | 4,827,964 | +0.06(+0.16%) |
Jan 24, 2014 | 41.00 | 41.34 | 40.52 | 40.52 | 4,204,806 | -0.82(-1.98%) |
Jan 23, 2014 | 41.63 | 41.76 | 41.08 | 41.33 | 3,597,744 | -0.62(-1.47%) |
Jan 22, 2014 | 42.22 | 42.34 | 41.61 | 41.95 | 3,960,370 | -0.22(-0.51%) |
Jan 21, 2014 | 42.64 | 42.76 | 41.88 | 42.16 | 3,715,559 | -0.18(-0.42%) |
Jan 17, 2014 | 42.61 | 42.34 | 42.34 | 42.34 | 2,307,651 | -0.22(-0.53%) |
Jan 16, 2014 | 43.08 | 43.13 | 42.48 | 42.56 | 4,627,516 | -0.57(-1.32%) |
Jan 15, 2014 | 43.21 | 43.28 | 42.84 | 43.13 | 2,793,241 | -0.08(-0.19%) |
Jan 14, 2014 | 42.89 | 43.25 | 42.79 | 43.21 | 2,664,669 | +0.42(+0.99%) |
Jan 13, 2014 | 43.17 | 43.36 | 42.77 | 42.79 | 3,703,591 | -0.50(-1.16%) |
Jan 10, 2014 | 43.02 | 43.49 | 42.84 | 43.29 | 3,025,956 | +0.21(+0.48%) |
Jan 09, 2014 | 42.92 | 43.22 | 42.86 | 43.08 | 2,488,329 | +0.25(+0.58%) |
Jan 08, 2014 | 42.61 | 42.99 | 42.46 | 42.84 | 3,842,116 | +0.14(+0.32%) |
Jan 07, 2014 | 42.70 | 42.80 | 42.53 | 42.70 | 2,352,096 | +0.18(+0.43%) |
Jan 06, 2014 | 42.85 | 42.96 | 42.28 | 42.52 | 3,368,314 | -0.17(-0.39%) |
Jan 03, 2014 | 42.94 | 43.06 | 42.51 | 42.68 | 1,961,872 | -0.18(-0.41%) |
Jan 02, 2014 | 43.29 | 43.58 | 42.82 | 42.86 | 2,383,009 | -0.79(-1.82%) |
Dec 31, 2013 | 43.48 | 43.65 | 43.65 | 43.65 | 1,951,821 | +0.25(+0.57%) |
Dec 30, 2013 | 42.96 | 43.48 | 42.93 | 43.40 | 2,968,192 | +0.46(+1.08%) |
Dec 27, 2013 | 43.05 | 43.18 | 42.79 | 42.94 | 2,356,805 | -0.10(-0.22%) |
Dec 26, 2013 | 43.24 | 43.28 | 42.94 | 43.04 | 1,620,598 | -0.16(-0.37%) |
Dec 24, 2013 | 42.97 | 43.20 | 42.93 | 43.20 | 865,386 | +0.22(+0.50%) |
Dec 23, 2013 | 43.22 | 43.28 | 42.90 | 42.98 | 2,257,465 | -0.06(-0.13%) |
Dec 20, 2013 | 42.48 | 43.26 | 42.48 | 43.04 | 6,994,185 | +0.42(+0.98%) |
Dec 19, 2013 | 41.98 | 42.68 | 41.88 | 42.62 | 3,756,023 | +0.41(+0.97%) |
Dec 18, 2013 | 42.02 | 42.22 | 41.42 | 42.21 | 3,929,198 | +0.45(+1.07%) |
Dec 17, 2013 | 42.18 | 42.22 | 41.62 | 41.76 | 2,842,352 | -0.52(-1.23%) |
Dec 16, 2013 | 42.57 | 42.60 | 42.16 | 42.28 | 2,286,251 | +0.02(+0.04%) |
Dec 13, 2013 | 42.36 | 42.63 | 42.20 | 42.27 | 1,918,461 | +0.02(+0.04%) |
Dec 12, 2013 | 42.39 | 42.57 | 42.23 | 42.25 | 2,580,825 | -0.22(-0.53%) |
Dec 11, 2013 | 43.08 | 43.20 | 42.40 | 42.48 | 3,407,259 | -0.57(-1.32%) |
Dec 10, 2013 | 43.15 | 43.39 | 43.04 | 43.04 | 1,713,769 | -0.26(-0.61%) |
Dec 09, 2013 | 43.26 | 43.58 | 43.26 | 43.31 | 1,982,301 | -0.17(-0.39%) |
Dec 06, 2013 | 43.20 | 43.59 | 43.18 | 43.48 | 2,631,340 | +0.74(+1.72%) |
Dec 05, 2013 | 42.79 | 42.99 | 42.56 | 42.74 | 3,256,733 | -0.14(-0.32%) |
Dec 04, 2013 | 42.65 | 43.07 | 42.44 | 42.88 | 3,126,147 | +0.05(+0.11%) |
Dec 03, 2013 | 42.95 | 43.15 | 42.62 | 42.83 | 3,170,244 | -0.32(-0.74%) |
Dec 02, 2013 | 43.44 | 43.50 | 43.07 | 43.15 | 2,240,552 | -0.29(-0.66%) |
Nov 29, 2013 | 43.71 | 43.79 | 43.37 | 43.44 | 1,453,435 | -0.09(-0.20%) |
Nov 27, 2013 | 43.66 | 43.89 | 43.43 | 43.52 | 2,210,203 | -0.09(-0.20%) |
Nov 26, 2013 | 43.56 | 43.85 | 43.47 | 43.61 | 2,220,227 | +0.15(+0.35%) |
Nov 25, 2013 | 43.62 | 43.66 | 43.42 | 43.46 | 1,958,876 | -0.13(-0.29%) |
Nov 22, 2013 | 43.29 | 43.62 | 43.17 | 43.59 | 2,120,074 | +0.31(+0.72%) |
Nov 21, 2013 | 42.93 | 43.40 | 42.87 | 43.28 | 2,750,936 | +0.52(+1.21%) |
Nov 20, 2013 | 43.08 | 43.14 | 42.69 | 42.76 | 1,780,861 | -0.29(-0.67%) |
Nov 19, 2013 | 43.19 | 43.32 | 42.92 | 43.05 | 1,625,834 | -0.17(-0.39%) |
Nov 18, 2013 | 43.58 | 43.59 | 43.13 | 43.21 | 2,569,531 | -0.37(-0.84%) |
Nov 15, 2013 | 43.29 | 43.59 | 43.19 | 43.58 | 2,230,555 | +0.18(+0.42%) |
Nov 14, 2013 | 43.02 | 43.42 | 42.87 | 43.40 | 2,149,813 | +0.41(+0.96%) |
Nov 13, 2013 | 42.37 | 42.98 | 42.33 | 42.98 | 2,628,519 | +0.45(+1.07%) |
Nov 12, 2013 | 42.97 | 43.05 | 42.41 | 42.53 | 2,516,765 | -0.62(-1.44%) |
Nov 11, 2013 | 43.08 | 43.23 | 42.90 | 43.15 | 1,852,769 | +0.03(+0.07%) |
Nov 08, 2013 | 42.21 | 43.15 | 42.19 | 43.12 | 2,965,476 | +0.94(+2.23%) |
Nov 07, 2013 | 42.77 | 42.90 | 42.17 | 42.18 | 2,803,367 | -0.54(-1.27%) |
Nov 06, 2013 | 42.40 | 42.74 | 42.30 | 42.72 | 2,153,674 | +0.50(+1.19%) |
Nov 05, 2013 | 42.27 | 42.46 | 42.05 | 42.22 | 1,995,514 | -0.15(-0.36%) |
Nov 04, 2013 | 42.62 | 42.76 | 42.31 | 42.37 | 2,248,006 | -0.08(-0.19%) |
Nov 01, 2013 | 42.47 | 42.55 | 42.03 | 42.45 | 3,929,602 | +0.18(+0.41%) |
Oct 31, 2013 | 41.77 | 42.67 | 41.66 | 42.27 | 5,265,795 | +0.08(+0.19%) |
Oct 30, 2013 | 42.45 | 42.67 | 41.84 | 42.19 | 3,932,587 | -0.32(-0.75%) |
Oct 29, 2013 | 42.64 | 42.69 | 42.37 | 42.51 | 2,634,151 | +0.16(+0.38%) |
Oct 28, 2013 | 42.43 | 42.57 | 42.27 | 42.35 | 2,669,839 | -0.15(-0.36%) |
Oct 25, 2013 | 42.66 | 42.80 | 42.39 | 42.50 | 2,185,061 | -0.16(-0.37%) |
Oct 24, 2013 | 42.35 | 42.67 | 42.34 | 42.66 | 3,415,855 | +0.37(+0.89%) |
Oct 23, 2013 | 42.72 | 42.78 | 42.04 | 42.29 | 4,016,725 | -0.55(-1.28%) |
Oct 22, 2013 | 43.10 | 43.48 | 42.74 | 42.84 | 3,643,559 | -0.04(-0.09%) |
Oct 21, 2013 | 43.00 | 43.17 | 42.60 | 42.88 | 2,553,963 | -0.04(-0.09%) |
Oct 18, 2013 | 43.10 | 43.13 | 42.75 | 42.92 | 2,524,235 | -0.06(-0.15%) |
Oct 17, 2013 | 42.54 | 43.02 | 42.53 | 42.98 | 2,201,526 | +0.25(+0.58%) |
Oct 16, 2013 | 42.03 | 42.94 | 42.01 | 42.74 | 4,406,379 | +0.98(+2.35%) |
Oct 15, 2013 | 41.85 | 42.15 | 41.65 | 41.76 | 2,325,618 | -0.33(-0.78%) |
Oct 14, 2013 | 41.67 | 42.16 | 41.61 | 42.08 | 2,714,058 | +0.24(+0.57%) |
Oct 11, 2013 | 41.37 | 41.84 | 41.27 | 41.84 | 2,328,948 | +0.43(+1.04%) |
Oct 10, 2013 | 41.07 | 41.44 | 41.07 | 41.41 | 2,827,139 | +0.83(+2.04%) |
Oct 09, 2013 | 40.32 | 40.74 | 40.00 | 40.58 | 4,433,867 | +0.36(+0.89%) |
Oct 08, 2013 | 40.99 | 41.18 | 40.21 | 40.23 | 4,393,674 | -0.80(-1.96%) |
Oct 07, 2013 | 41.32 | 41.36 | 41.02 | 41.03 | 3,885,935 | -0.68(-1.62%) |
Oct 04, 2013 | 40.57 | 41.72 | 40.43 | 41.71 | 6,279,239 | +1.16(+2.87%) |
Oct 03, 2013 | 40.50 | 40.62 | 40.03 | 40.54 | 5,326,815 | -0.24(-0.59%) |
Oct 02, 2013 | 40.74 | 40.78 | 40.36 | 40.78 | 3,771,614 | +0.37(+0.91%) |
Oct 01, 2013 | 40.37 | 40.51 | 40.21 | 40.42 | 3,561,394 | +0.14(+0.36%) |
Sep 30, 2013 | 40.45 | 40.60 | 40.19 | 40.27 | 4,266,973 | -0.41(-1.02%) |
Sep 27, 2013 | 40.82 | 40.99 | 40.61 | 40.69 | 3,291,058 | -0.22(-0.55%) |
Sep 26, 2013 | 41.05 | 41.37 | 40.84 | 40.91 | 2,926,726 | -0.21(-0.50%) |
Sep 25, 2013 | 41.24 | 41.52 | 41.10 | 41.12 | 3,905,682 | -0.11(-0.27%) |
Sep 24, 2013 | 41.47 | 41.62 | 41.21 | 41.23 | 3,252,877 | -0.33(-0.79%) |
Sep 23, 2013 | 41.25 | 41.82 | 41.11 | 41.56 | 5,746,591 | +0.13(+0.31%) |
Sep 20, 2013 | 42.08 | 42.19 | 41.39 | 41.43 | 6,425,273 | -0.49(-1.18%) |
Sep 19, 2013 | 41.43 | 42.07 | 41.41 | 41.92 | 5,293,149 | +0.64(+1.54%) |
Sep 18, 2013 | 40.81 | 41.35 | 40.62 | 41.29 | 4,724,508 | +0.50(+1.23%) |
Sep 17, 2013 | 40.46 | 40.99 | 40.42 | 40.78 | 3,161,181 | +0.54(+1.35%) |
Sep 16, 2013 | 40.30 | 40.46 | 39.88 | 40.24 | 2,230,117 | +0.36(+0.90%) |
Sep 13, 2013 | 40.19 | 40.24 | 39.84 | 39.88 | 2,280,905 | -0.05(-0.12%) |
Sep 12, 2013 | 40.31 | 40.41 | 39.90 | 39.93 | 3,272,027 | +0.01(+0.02%) |
Sep 11, 2013 | 39.35 | 39.99 | 39.33 | 39.92 | 3,966,718 | +0.53(+1.36%) |
Sep 10, 2013 | 39.49 | 39.59 | 39.00 | 39.39 | 4,263,844 | +0.21(+0.53%) |
Sep 09, 2013 | 38.60 | 39.22 | 38.60 | 39.18 | 3,108,241 | +0.62(+1.61%) |
Sep 06, 2013 | 38.75 | 38.87 | 38.11 | 38.56 | 3,691,019 | -0.06(-0.16%) |
Sep 05, 2013 | 38.47 | 38.76 | 38.43 | 38.62 | 3,193,889 | +0.19(+0.50%) |
Sep 04, 2013 | 38.58 | 38.80 | 38.33 | 38.43 | 3,675,493 | -0.18(-0.45%) |
Sep 03, 2013 | 38.98 | 39.10 | 38.37 | 38.61 | 3,618,077 | +0.43(+1.13%) |
Aug 30, 2013 | 38.37 | 38.51 | 38.04 | 38.18 | 3,595,017 | -0.12(-0.31%) |
Aug 29, 2013 | 38.04 | 38.42 | 37.97 | 38.30 | 2,504,079 | +0.26(+0.67%) |
Aug 28, 2013 | 37.88 | 38.23 | 37.70 | 38.04 | 2,790,505 | +0.14(+0.38%) |
Aug 27, 2013 | 38.26 | 38.40 | 37.88 | 37.90 | 3,142,724 | -0.74(-1.91%) |
Aug 26, 2013 | 38.98 | 38.99 | 38.60 | 38.64 | 2,953,698 | -0.41(-1.06%) |
Aug 23, 2013 | 39.08 | 39.14 | 38.81 | 39.05 | 1,900,387 | -0.10(-0.26%) |
Aug 22, 2013 | 38.68 | 39.26 | 38.68 | 39.15 | 1,803,342 | +0.46(+1.19%) |
Aug 21, 2013 | 38.72 | 39.06 | 38.53 | 38.69 | 3,157,871 | -0.17(-0.45%) |
Aug 20, 2013 | 38.83 | 39.10 | 38.69 | 38.87 | 2,960,348 | +0.08(+0.20%) |
Aug 19, 2013 | 39.06 | 39.09 | 38.79 | 38.79 | 2,675,567 | -0.36(-0.91%) |
Aug 16, 2013 | 38.96 | 39.43 | 38.89 | 39.14 | 5,632,196 | +0.02(+0.06%) |
Aug 15, 2013 | 39.37 | 39.72 | 38.99 | 39.12 | 3,061,215 | -0.68(-1.71%) |
Aug 14, 2013 | 40.19 | 40.19 | 39.74 | 39.80 | 2,434,758 | -0.21(-0.52%) |
Aug 13, 2013 | 39.86 | 40.23 | 39.66 | 40.01 | 2,167,670 | +0.17(+0.44%) |
Aug 12, 2013 | 39.93 | 40.21 | 39.75 | 39.83 | 3,506,862 | -0.32(-0.79%) |
Aug 09, 2013 | 39.93 | 40.36 | 39.90 | 40.15 | 2,642,792 | +0.21(+0.54%) |
Aug 08, 2013 | 39.95 | 40.37 | 39.83 | 39.94 | 4,347,557 | +0.17(+0.44%) |
Aug 07, 2013 | 40.02 | 40.11 | 39.74 | 39.76 | 6,158,977 | -0.42(-1.05%) |
Aug 06, 2013 | 40.58 | 40.60 | 39.99 | 40.18 | 4,983,768 | -0.47(-1.15%) |
Aug 05, 2013 | 41.08 | 41.08 | 40.51 | 40.65 | 3,701,836 | -0.68(-1.65%) |
Aug 02, 2013 | 41.28 | 41.45 | 41.03 | 41.33 | 3,675,495 | -0.06(-0.13%) |
Aug 01, 2013 | 41.16 | 41.70 | 41.01 | 41.39 | 4,833,805 | +0.98(+2.43%) |
Jul 31, 2013 | 40.29 | 40.82 | 40.22 | 40.40 | 3,712,698 | +0.06(+0.14%) |
Jul 30, 2013 | 40.82 | 40.82 | 40.31 | 40.35 | 3,070,842 | -0.35(-0.86%) |
Jul 29, 2013 | 40.87 | 40.87 | 40.59 | 40.70 | 2,223,872 | -0.13(-0.33%) |
Jul 26, 2013 | 40.41 | 40.86 | 40.40 | 40.83 | 2,610,808 | +0.24(+0.59%) |
Jul 25, 2013 | 40.52 | 40.64 | 40.11 | 40.59 | 3,701,789 | +0.18(+0.45%) |
Jul 24, 2013 | 41.32 | 41.51 | 40.20 | 40.41 | 4,486,524 | -0.86(-2.09%) |
Jul 23, 2013 | 41.50 | 41.51 | 41.03 | 41.28 | 3,186,381 | -0.26(-0.63%) |
Jul 22, 2013 | 41.28 | 41.57 | 41.16 | 41.54 | 1,753,471 | +0.25(+0.60%) |
Jul 19, 2013 | 41.28 | 41.36 | 40.92 | 41.29 | 2,443,902 | +0.02(+0.04%) |
Jul 18, 2013 | 40.67 | 41.51 | 40.62 | 41.28 | 3,955,330 | +0.83(+2.06%) |
Jul 17, 2013 | 40.58 | 40.73 | 40.37 | 40.44 | 2,445,678 | +0.02(+0.06%) |
Jul 16, 2013 | 40.57 | 40.87 | 40.33 | 40.42 | 2,186,166 | -0.16(-0.39%) |
Jul 15, 2013 | 40.59 | 40.64 | 40.14 | 40.58 | 3,743,176 | +0.07(+0.18%) |
Jul 12, 2013 | 39.97 | 40.51 | 39.95 | 40.51 | 2,401,217 | +0.58(+1.45%) |
Jul 11, 2013 | 40.23 | 40.30 | 39.84 | 39.93 | 3,451,647 | +0.06(+0.16%) |
Jul 10, 2013 | 40.06 | 40.08 | 39.52 | 39.87 | 3,695,302 | -0.20(-0.49%) |
Jul 09, 2013 | 39.87 | 40.14 | 39.70 | 40.06 | 3,957,654 | +0.38(+0.96%) |
Jul 08, 2013 | 39.09 | 39.90 | 39.09 | 39.68 | 5,206,958 | +0.74(+1.91%) |
Jul 05, 2013 | 38.60 | 38.95 | 38.53 | 38.94 | 2,216,102 | +0.52(+1.36%) |
Jul 03, 2013 | 38.28 | 38.55 | 38.07 | 38.41 | 1,392,434 | -0.04(-0.10%) |
Jul 02, 2013 | 38.58 | 39.00 | 38.34 | 38.45 | 3,267,840 | -0.13(-0.35%) |
Jul 01, 2013 | 38.28 | 38.85 | 38.26 | 38.59 | 3,471,525 | +0.45(+1.18%) |
Jun 28, 2013 | 38.28 | 38.49 | 38.12 | 38.14 | 4,702,286 | -0.14(-0.37%) |
Jun 27, 2013 | 38.09 | 38.38 | 38.04 | 38.28 | 3,136,956 | +0.43(+1.13%) |
Jun 26, 2013 | 37.34 | 37.96 | 37.22 | 37.85 | 5,288,887 | +0.70(+1.88%) |
Jun 25, 2013 | 37.15 | 37.41 | 37.08 | 37.15 | 4,240,587 | +0.22(+0.60%) |
Jun 24, 2013 | 37.00 | 37.26 | 36.69 | 36.93 | 5,554,928 | -0.50(-1.33%) |
Jun 21, 2013 | 37.21 | 37.59 | 36.85 | 37.43 | 9,219,536 | +0.52(+1.42%) |
Jun 20, 2013 | 37.04 | 38.03 | 36.83 | 36.91 | 6,796,247 | -0.38(-1.02%) |
Jun 19, 2013 | 37.73 | 37.98 | 37.28 | 37.29 | 4,135,029 | -0.49(-1.30%) |
Jun 18, 2013 | 37.76 | 37.83 | 37.46 | 37.78 | 2,600,464 | +0.20(+0.53%) |
Jun 17, 2013 | 37.32 | 37.77 | 37.29 | 37.58 | 2,768,174 | +0.44(+1.17%) |
Jun 14, 2013 | 37.58 | 37.69 | 37.07 | 37.15 | 3,436,191 | -0.43(-1.14%) |
Jun 13, 2013 | 37.23 | 37.66 | 36.88 | 37.57 | 3,865,876 | +0.31(+0.83%) |
Jun 12, 2013 | 37.65 | 37.73 | 37.23 | 37.27 | 5,492,400 | -0.18(-0.49%) |
Jun 11, 2013 | 37.22 | 37.70 | 36.96 | 37.45 | 5,115,192 | -0.04(-0.11%) |
Jun 10, 2013 | 37.65 | 37.84 | 37.36 | 37.49 | 4,439,822 | -0.13(-0.34%) |
Jun 07, 2013 | 37.10 | 37.66 | 36.96 | 37.61 | 5,003,166 | +0.77(+2.09%) |
Jun 06, 2013 | 36.33 | 36.85 | 36.14 | 36.85 | 5,254,091 | +0.50(+1.37%) |
Jun 05, 2013 | 36.81 | 36.97 | 36.32 | 36.35 | 5,460,372 | -0.65(-1.76%) |
Jun 04, 2013 | 37.56 | 37.77 | 36.81 | 37.00 | 6,242,585 | -0.63(-1.66%) |
Jun 03, 2013 | 38.23 | 38.34 | 37.33 | 37.62 | 7,032,643 | -0.61(-1.60%) |
May 31, 2013 | 38.57 | 38.83 | 38.23 | 38.23 | 3,816,741 | -0.47(-1.21%) |
May 30, 2013 | 38.59 | 38.87 | 38.51 | 38.70 | 4,057,633 | +0.22(+0.58%) |
May 29, 2013 | 38.24 | 38.70 | 38.12 | 38.48 | 4,035,277 | -0.02(-0.04%) |
May 28, 2013 | 38.75 | 39.02 | 38.28 | 38.49 | 4,178,932 | +0.07(+0.18%) |
May 24, 2013 | 38.29 | 38.51 | 37.87 | 38.42 | 3,971,617 | -0.02(-0.06%) |
May 23, 2013 | 38.17 | 38.64 | 38.05 | 38.45 | 4,857,076 | -0.02(-0.06%) |
May 22, 2013 | 38.63 | 39.33 | 38.27 | 38.47 | 6,337,916 | -0.23(-0.59%) |
May 21, 2013 | 39.01 | 39.07 | 38.27 | 38.70 | 7,593,381 | -0.57(-1.45%) |
May 20, 2013 | 39.42 | 39.57 | 39.21 | 39.27 | 3,840,452 | -0.16(-0.40%) |
May 17, 2013 | 39.57 | 39.64 | 39.24 | 39.42 | 5,531,473 | -0.13(-0.32%) |
May 16, 2013 | 39.71 | 39.84 | 39.45 | 39.55 | 3,613,270 | -0.39(-0.99%) |
May 15, 2013 | 39.68 | 39.97 | 39.52 | 39.94 | 4,314,465 | +0.99(+2.55%) |
May 13, 2013 | 38.81 | 39.03 | 38.73 | 38.95 | 2,276,229 | +0.01(+0.02%) |
May 10, 2013 | 39.03 | 39.14 | 38.77 | 38.94 | 3,760,546 | -0.03(-0.08%) |
May 09, 2013 | 39.12 | 39.18 | 38.85 | 38.98 | 4,087,574 | -0.20(-0.52%) |
May 08, 2013 | 38.84 | 39.19 | 38.78 | 39.18 | 4,283,633 | +0.30(+0.77%) |
May 07, 2013 | 38.74 | 38.93 | 38.69 | 38.88 | 4,002,805 | +0.17(+0.43%) |
May 06, 2013 | 38.30 | 38.79 | 38.28 | 38.71 | 3,500,855 | +0.32(+0.84%) |
May 03, 2013 | 38.82 | 38.59 | 38.28 | 38.39 | 6,066,508 | +0.35(+0.91%) |
May 02, 2013 | 38.29 | 38.49 | 37.91 | 38.04 | 6,821,113 | -0.12(-0.31%) |
May 01, 2013 | 38.86 | 39.06 | 38.15 | 38.16 | 5,960,165 | -0.68(-1.75%) |
Apr 30, 2013 | 38.85 | 39.01 | 38.68 | 38.84 | 3,991,627 | +0.01(+0.02%) |
Apr 29, 2013 | 38.87 | 39.03 | 38.69 | 38.83 | 3,454,809 | +0.13(+0.33%) |
Apr 26, 2013 | 39.08 | 39.05 | 38.71 | 38.71 | 4,660,301 | -0.35(-0.89%) |
Apr 25, 2013 | 39.31 | 39.40 | 38.87 | 39.05 | 4,884,968 | -0.13(-0.34%) |
Apr 24, 2013 | 39.15 | 39.34 | 39.08 | 39.19 | 3,848,000 | -0.08(-0.20%) |
Apr 23, 2013 | 38.94 | 39.41 | 38.92 | 39.27 | 4,831,445 | +0.62(+1.61%) |
Apr 22, 2013 | 38.60 | 38.77 | 38.24 | 38.64 | 2,146,066 | +0.03(+0.08%) |
Apr 19, 2013 | 38.35 | 38.65 | 38.27 | 38.61 | 2,887,757 | +0.42(+1.09%) |
Apr 18, 2013 | 38.53 | 38.64 | 38.02 | 38.19 | 5,939,740 | -0.50(-1.28%) |
Apr 17, 2013 | 38.88 | 38.92 | 38.42 | 38.69 | 4,552,536 | -0.34(-0.87%) |
Apr 16, 2013 | 38.90 | 39.07 | 38.77 | 39.03 | 3,386,146 | +0.32(+0.84%) |
Apr 15, 2013 | 39.56 | 39.61 | 38.71 | 38.71 | 4,292,999 | -0.99(-2.50%) |
Apr 12, 2013 | 39.48 | 39.87 | 39.44 | 39.70 | 3,393,242 | +0.06(+0.14%) |
Apr 11, 2013 | 39.34 | 39.76 | 39.24 | 39.65 | 4,406,662 | +0.43(+1.11%) |
Apr 10, 2013 | 39.31 | 39.46 | 39.09 | 39.21 | 4,693,031 | +0.00(+0.00%) |
Apr 09, 2013 | 39.58 | 39.73 | 39.15 | 39.21 | 4,742,277 | -0.30(-0.76%) |
Apr 08, 2013 | 38.83 | 39.55 | 38.83 | 39.51 | 5,268,868 | +0.62(+1.60%) |
Apr 05, 2013 | 38.66 | 39.03 | 38.47 | 38.89 | 4,773,500 | -0.15(-0.38%) |
Apr 04, 2013 | 39.05 | 39.31 | 38.84 | 39.04 | 3,247,713 | +0.10(+0.26%) |
Apr 03, 2013 | 39.38 | 39.38 | 38.83 | 38.94 | 4,031,324 | -0.34(-0.86%) |
Apr 02, 2013 | 39.05 | 39.36 | 38.97 | 39.27 | 3,659,270 | +0.42(+1.08%) |
Apr 01, 2013 | 38.77 | 39.14 | 38.71 | 38.86 | 3,652,179 | +0.17(+0.43%) |
Mar 28, 2013 | 38.44 | 38.74 | 38.42 | 38.69 | 3,129,673 | +0.32(+0.82%) |
Mar 27, 2013 | 38.15 | 38.44 | 38.09 | 38.38 | 2,324,042 | +0.02(+0.04%) |
Mar 26, 2013 | 38.30 | 38.56 | 38.21 | 38.36 | 2,928,255 | +0.13(+0.35%) |
Mar 25, 2013 | 38.57 | 38.64 | 38.11 | 38.23 | 5,512,137 | +0.21(+0.54%) |
Mar 22, 2013 | 37.87 | 38.05 | 37.68 | 38.02 | 2,723,824 | +0.33(+0.88%) |
Mar 21, 2013 | 37.70 | 37.95 | 37.58 | 37.69 | 2,721,008 | -0.10(-0.27%) |
Mar 20, 2013 | 37.81 | 37.95 | 37.72 | 37.79 | 3,847,431 | +0.23(+0.61%) |
Mar 19, 2013 | 37.86 | 38.00 | 37.46 | 37.56 | 4,347,073 | -0.17(-0.46%) |
Mar 18, 2013 | 37.34 | 38.03 | 37.21 | 37.74 | 4,201,239 | -0.09(-0.25%) |
Mar 15, 2013 | 37.85 | 38.08 | 37.76 | 37.83 | 5,744,291 | -0.17(-0.46%) |
Mar 14, 2013 | 37.84 | 38.07 | 37.71 | 38.01 | 3,327,770 | +0.21(+0.56%) |
Mar 13, 2013 | 37.65 | 37.83 | 37.63 | 37.79 | 2,994,655 | +0.17(+0.46%) |
Mar 12, 2013 | 37.64 | 37.75 | 37.49 | 37.62 | 3,111,869 | -0.03(-0.08%) |
Mar 11, 2013 | 37.37 | 37.66 | 37.26 | 37.65 | 3,321,681 | +0.26(+0.70%) |
Mar 08, 2013 | 37.31 | 37.54 | 37.15 | 37.39 | 3,828,367 | +0.10(+0.27%) |
Mar 07, 2013 | 37.33 | 37.41 | 37.22 | 37.29 | 2,163,626 | -0.03(-0.08%) |
Mar 06, 2013 | 37.45 | 37.65 | 37.16 | 37.32 | 3,224,598 | +0.09(+0.25%) |
Mar 05, 2013 | 36.88 | 37.39 | 36.87 | 37.22 | 6,655,095 | +0.53(+1.44%) |
Mar 04, 2013 | 36.37 | 36.70 | 36.20 | 36.70 | 3,949,735 | +0.15(+0.41%) |