Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 45.19 | 45.55 | 45.13 | 45.50 | 2,640,789 | +0.63(+1.40%) |
Mar 28, 2014 | 44.93 | 45.08 | 44.64 | 44.87 | 1,825,571 | +0.13(+0.29%) |
Mar 27, 2014 | 44.71 | 44.87 | 44.59 | 44.74 | 2,386,193 | -0.05(-0.11%) |
Mar 26, 2014 | 45.30 | 45.33 | 44.78 | 44.79 | 2,466,926 | -0.24(-0.54%) |
Mar 25, 2014 | 45.37 | 45.39 | 44.73 | 45.03 | 3,919,946 | -0.14(-0.32%) |
Mar 24, 2014 | 45.30 | 45.51 | 45.02 | 45.18 | 2,928,449 | +0.10(+0.21%) |
Mar 21, 2014 | 44.92 | 45.36 | 44.79 | 45.08 | 4,854,000 | +0.40(+0.90%) |
Mar 20, 2014 | 44.28 | 44.86 | 44.23 | 44.68 | 3,154,546 | +0.20(+0.45%) |
Mar 19, 2014 | 44.66 | 44.77 | 44.24 | 44.48 | 4,027,781 | -0.13(-0.29%) |
Mar 18, 2014 | 44.75 | 44.80 | 44.53 | 44.60 | 2,521,879 | -0.04(-0.09%) |
Mar 17, 2014 | 44.65 | 44.77 | 44.49 | 44.65 | 1,663,864 | +0.31(+0.71%) |
Mar 14, 2014 | 44.28 | 44.53 | 44.27 | 44.33 | 3,351,784 | +0.02(+0.04%) |
Mar 13, 2014 | 44.73 | 44.80 | 44.28 | 44.32 | 3,432,561 | -0.31(-0.68%) |
Mar 12, 2014 | 44.53 | 44.76 | 44.33 | 44.62 | 2,748,771 | -0.10(-0.22%) |
Mar 11, 2014 | 44.95 | 44.97 | 44.63 | 44.72 | 2,936,735 | -0.15(-0.34%) |
Mar 10, 2014 | 44.77 | 44.88 | 44.52 | 44.87 | 2,433,596 | +0.07(+0.16%) |
Mar 07, 2014 | 44.56 | 44.81 | 44.37 | 44.80 | 3,074,093 | +0.43(+0.98%) |
Mar 06, 2014 | 44.39 | 44.61 | 44.19 | 44.36 | 3,002,161 | +0.08(+0.18%) |
Mar 05, 2014 | 44.07 | 44.31 | 43.87 | 44.28 | 2,745,597 | +0.18(+0.40%) |
Mar 04, 2014 | 43.97 | 44.15 | 43.72 | 44.11 | 4,391,577 | +0.64(+1.48%) |
Mar 03, 2014 | 43.19 | 43.68 | 43.10 | 43.46 | 4,080,903 | -0.17(-0.39%) |
Feb 28, 2014 | 43.64 | 44.07 | 43.43 | 43.63 | 4,379,365 | +0.02(+0.06%) |
Feb 27, 2014 | 43.08 | 43.62 | 42.89 | 43.61 | 2,951,269 | +0.53(+1.23%) |
Feb 26, 2014 | 43.02 | 43.24 | 42.77 | 43.08 | 2,532,302 | +0.16(+0.37%) |
Feb 25, 2014 | 43.01 | 43.16 | 42.80 | 42.92 | 3,393,259 | -0.17(-0.39%) |
Feb 24, 2014 | 42.77 | 43.43 | 42.73 | 43.09 | 4,987,859 | +0.00(+0.00%) |
Feb 21, 2014 | 42.72 | 43.20 | 42.56 | 43.09 | 4,582,457 | +0.31(+0.73%) |
Feb 20, 2014 | 42.57 | 42.92 | 41.94 | 42.77 | 5,430,503 | +1.34(+3.24%) |
Feb 19, 2014 | 41.60 | 41.77 | 41.31 | 41.43 | 4,379,685 | -0.31(-0.75%) |
Feb 18, 2014 | 42.47 | 42.53 | 41.73 | 41.74 | 4,384,245 | -0.62(-1.47%) |
Feb 14, 2014 | 42.12 | 42.37 | 42.37 | 42.37 | 2,729,442 | +0.21(+0.49%) |
Feb 13, 2014 | 41.80 | 42.16 | 41.65 | 42.16 | 2,089,287 | +0.14(+0.32%) |
Feb 12, 2014 | 42.09 | 42.20 | 41.82 | 42.02 | 4,989,827 | -0.22(-0.53%) |
Feb 11, 2014 | 41.41 | 42.41 | 41.34 | 42.24 | 3,937,045 | +0.58(+1.38%) |
Feb 10, 2014 | 42.09 | 42.09 | 41.20 | 41.67 | 5,029,706 | -0.54(-1.27%) |
Feb 07, 2014 | 42.10 | 42.25 | 41.53 | 42.20 | 5,212,714 | +0.32(+0.76%) |
Feb 06, 2014 | 40.69 | 41.91 | 40.19 | 41.88 | 8,109,697 | +2.25(+5.67%) |
Feb 05, 2014 | 39.82 | 40.00 | 39.34 | 39.64 | 4,747,222 | -0.28(-0.70%) |
Feb 04, 2014 | 40.15 | 40.30 | 39.74 | 39.92 | 4,425,842 | -0.05(-0.12%) |
Feb 03, 2014 | 40.96 | 40.96 | 39.89 | 39.97 | 3,934,547 | -0.99(-2.42%) |
Jan 31, 2014 | 41.25 | 41.47 | 40.93 | 40.96 | 4,846,565 | -0.88(-2.10%) |
Jan 30, 2014 | 41.64 | 41.89 | 41.47 | 41.84 | 2,252,156 | +0.45(+1.08%) |
Jan 29, 2014 | 41.01 | 41.71 | 41.01 | 41.39 | 4,502,857 | -0.02(-0.06%) |
Jan 28, 2014 | 40.69 | 41.51 | 40.64 | 41.41 | 3,945,313 | +0.86(+2.11%) |
Jan 27, 2014 | 40.49 | 40.89 | 40.28 | 40.56 | 4,830,603 | +0.06(+0.16%) |
Jan 24, 2014 | 40.97 | 41.32 | 40.49 | 40.49 | 4,207,104 | -0.82(-1.98%) |
Jan 23, 2014 | 41.61 | 41.74 | 41.06 | 41.31 | 3,599,710 | -0.62(-1.47%) |
Jan 22, 2014 | 42.20 | 42.32 | 41.59 | 41.92 | 3,962,534 | -0.22(-0.51%) |
Jan 21, 2014 | 42.62 | 42.73 | 41.86 | 42.14 | 3,717,589 | -0.18(-0.42%) |
Jan 17, 2014 | 42.59 | 42.32 | 42.32 | 42.32 | 2,308,913 | -0.22(-0.53%) |
Jan 16, 2014 | 43.05 | 43.11 | 42.46 | 42.54 | 4,630,045 | -0.57(-1.32%) |
Jan 15, 2014 | 43.19 | 43.26 | 42.82 | 43.11 | 2,794,768 | -0.08(-0.19%) |
Jan 14, 2014 | 42.87 | 43.23 | 42.77 | 43.19 | 2,666,125 | +0.42(+0.99%) |
Jan 13, 2014 | 43.15 | 43.34 | 42.75 | 42.77 | 3,705,615 | -0.50(-1.16%) |
Jan 10, 2014 | 43.00 | 43.47 | 42.81 | 43.27 | 3,027,609 | +0.21(+0.48%) |
Jan 09, 2014 | 42.89 | 43.20 | 42.84 | 43.06 | 2,489,689 | +0.25(+0.58%) |
Jan 08, 2014 | 42.59 | 42.97 | 42.44 | 42.81 | 3,844,216 | +0.14(+0.32%) |
Jan 07, 2014 | 42.68 | 42.78 | 42.51 | 42.68 | 2,353,382 | +0.18(+0.43%) |
Jan 06, 2014 | 42.83 | 42.94 | 42.26 | 42.49 | 3,370,155 | -0.17(-0.39%) |
Jan 03, 2014 | 42.92 | 43.04 | 42.48 | 42.66 | 1,962,944 | -0.18(-0.41%) |
Jan 02, 2014 | 43.27 | 43.56 | 42.80 | 42.84 | 2,384,312 | -0.79(-1.82%) |
Dec 31, 2013 | 43.45 | 43.63 | 43.63 | 43.63 | 1,952,887 | +0.25(+0.57%) |
Dec 30, 2013 | 42.94 | 43.46 | 42.91 | 43.38 | 2,969,814 | +0.46(+1.08%) |
Dec 27, 2013 | 43.03 | 43.16 | 42.77 | 42.92 | 2,358,093 | -0.10(-0.22%) |
Dec 26, 2013 | 43.22 | 43.25 | 42.92 | 43.01 | 1,621,484 | -0.16(-0.37%) |
Dec 24, 2013 | 42.95 | 43.17 | 42.91 | 43.17 | 865,859 | +0.22(+0.50%) |
Dec 23, 2013 | 43.20 | 43.25 | 42.88 | 42.96 | 2,258,699 | -0.06(-0.13%) |
Dec 20, 2013 | 42.46 | 43.24 | 42.46 | 43.01 | 6,998,007 | +0.42(+0.98%) |
Dec 19, 2013 | 41.96 | 42.66 | 41.86 | 42.60 | 3,758,076 | +0.41(+0.97%) |
Dec 18, 2013 | 42.00 | 42.20 | 41.40 | 42.19 | 3,931,346 | +0.45(+1.07%) |
Dec 17, 2013 | 42.16 | 42.20 | 41.60 | 41.74 | 2,843,905 | -0.52(-1.23%) |
Dec 16, 2013 | 42.55 | 42.57 | 42.13 | 42.26 | 2,287,501 | +0.02(+0.04%) |
Dec 13, 2013 | 42.34 | 42.60 | 42.18 | 42.24 | 1,919,510 | +0.02(+0.04%) |
Dec 12, 2013 | 42.37 | 42.55 | 42.20 | 42.23 | 2,582,236 | -0.22(-0.53%) |
Dec 11, 2013 | 43.06 | 43.18 | 42.37 | 42.45 | 3,409,121 | -0.57(-1.32%) |
Dec 10, 2013 | 43.12 | 43.36 | 43.02 | 43.02 | 1,714,706 | -0.26(-0.61%) |
Dec 09, 2013 | 43.24 | 43.56 | 43.24 | 43.28 | 1,983,384 | -0.17(-0.39%) |
Dec 06, 2013 | 43.18 | 43.56 | 43.16 | 43.45 | 2,632,778 | +0.74(+1.72%) |
Dec 05, 2013 | 42.77 | 42.97 | 42.53 | 42.72 | 3,258,513 | -0.14(-0.32%) |
Dec 04, 2013 | 42.63 | 43.05 | 42.42 | 42.85 | 3,127,855 | +0.05(+0.11%) |
Dec 03, 2013 | 42.92 | 43.12 | 42.60 | 42.80 | 3,171,977 | -0.32(-0.74%) |
Dec 02, 2013 | 43.42 | 43.48 | 43.05 | 43.12 | 2,241,777 | -0.29(-0.66%) |
Nov 29, 2013 | 43.68 | 43.76 | 43.35 | 43.41 | 1,454,230 | -0.09(-0.20%) |
Nov 27, 2013 | 43.64 | 43.87 | 43.40 | 43.50 | 2,211,411 | -0.09(-0.20%) |
Nov 26, 2013 | 43.54 | 43.83 | 43.45 | 43.59 | 2,221,440 | +0.15(+0.35%) |
Nov 25, 2013 | 43.60 | 43.64 | 43.39 | 43.44 | 1,959,947 | -0.13(-0.29%) |
Nov 22, 2013 | 43.27 | 43.60 | 43.14 | 43.56 | 2,121,232 | +0.31(+0.72%) |
Nov 21, 2013 | 42.90 | 43.38 | 42.84 | 43.25 | 2,752,439 | +0.52(+1.21%) |
Nov 20, 2013 | 43.05 | 43.12 | 42.66 | 42.74 | 1,781,834 | -0.29(-0.67%) |
Nov 19, 2013 | 43.17 | 43.29 | 42.90 | 43.02 | 1,626,723 | -0.17(-0.39%) |
Nov 18, 2013 | 43.56 | 43.56 | 43.11 | 43.19 | 2,570,935 | -0.37(-0.84%) |
Nov 15, 2013 | 43.27 | 43.56 | 43.17 | 43.56 | 2,231,774 | +0.18(+0.42%) |
Nov 14, 2013 | 43.00 | 43.40 | 42.85 | 43.37 | 2,150,988 | +0.41(+0.96%) |
Nov 13, 2013 | 42.35 | 42.96 | 42.31 | 42.96 | 2,629,956 | +0.45(+1.07%) |
Nov 12, 2013 | 42.94 | 43.02 | 42.39 | 42.51 | 2,518,141 | -0.62(-1.44%) |
Nov 11, 2013 | 43.05 | 43.21 | 42.88 | 43.13 | 1,853,782 | +0.03(+0.07%) |
Nov 08, 2013 | 42.19 | 43.13 | 42.17 | 43.09 | 2,967,097 | +0.94(+2.23%) |
Nov 07, 2013 | 42.74 | 42.88 | 42.15 | 42.15 | 2,804,899 | -0.54(-1.27%) |
Nov 06, 2013 | 42.38 | 42.72 | 42.27 | 42.70 | 2,154,851 | +0.50(+1.19%) |
Nov 05, 2013 | 42.25 | 42.44 | 42.03 | 42.19 | 1,996,605 | -0.15(-0.36%) |
Nov 04, 2013 | 42.60 | 42.74 | 42.29 | 42.35 | 2,249,234 | -0.08(-0.19%) |
Nov 01, 2013 | 42.45 | 42.53 | 42.01 | 42.43 | 3,931,749 | +0.18(+0.41%) |
Oct 31, 2013 | 41.75 | 42.65 | 41.64 | 42.25 | 5,268,673 | +0.08(+0.19%) |
Oct 30, 2013 | 42.43 | 42.65 | 41.82 | 42.17 | 3,934,736 | -0.32(-0.75%) |
Oct 29, 2013 | 42.62 | 42.66 | 42.35 | 42.49 | 2,635,591 | +0.16(+0.38%) |
Oct 28, 2013 | 42.41 | 42.55 | 42.24 | 42.33 | 2,671,298 | -0.15(-0.36%) |
Oct 25, 2013 | 42.63 | 42.78 | 42.36 | 42.48 | 2,186,255 | -0.16(-0.37%) |
Oct 24, 2013 | 42.33 | 42.65 | 42.31 | 42.64 | 3,417,721 | +0.37(+0.89%) |
Oct 23, 2013 | 42.70 | 42.75 | 42.02 | 42.27 | 4,018,920 | -0.55(-1.28%) |
Oct 22, 2013 | 43.08 | 43.45 | 42.72 | 42.82 | 3,645,550 | -0.04(-0.09%) |
Oct 21, 2013 | 42.98 | 43.14 | 42.58 | 42.86 | 2,555,359 | -0.04(-0.09%) |
Oct 18, 2013 | 43.08 | 43.11 | 42.73 | 42.90 | 2,525,614 | -0.06(-0.15%) |
Oct 17, 2013 | 42.51 | 43.00 | 42.51 | 42.96 | 2,202,729 | +0.25(+0.58%) |
Oct 16, 2013 | 42.01 | 42.92 | 41.99 | 42.71 | 4,408,787 | +0.98(+2.35%) |
Oct 15, 2013 | 41.83 | 42.12 | 41.63 | 41.73 | 2,326,889 | -0.33(-0.78%) |
Oct 14, 2013 | 41.65 | 42.13 | 41.59 | 42.06 | 2,715,542 | +0.24(+0.57%) |
Oct 11, 2013 | 41.35 | 41.82 | 41.25 | 41.82 | 2,330,221 | +0.43(+1.04%) |
Oct 10, 2013 | 41.05 | 41.42 | 41.05 | 41.39 | 2,828,684 | +0.83(+2.04%) |
Oct 09, 2013 | 40.30 | 40.72 | 39.98 | 40.56 | 4,436,290 | +0.36(+0.89%) |
Oct 08, 2013 | 40.97 | 41.16 | 40.19 | 40.20 | 4,396,075 | -0.80(-1.96%) |
Oct 07, 2013 | 41.30 | 41.33 | 41.00 | 41.01 | 3,888,059 | -0.68(-1.62%) |
Oct 04, 2013 | 40.55 | 41.70 | 40.41 | 41.69 | 6,282,671 | +1.16(+2.87%) |
Oct 03, 2013 | 40.48 | 40.59 | 40.01 | 40.52 | 5,329,726 | -0.24(-0.59%) |
Oct 02, 2013 | 40.71 | 40.76 | 40.34 | 40.76 | 3,773,675 | +0.37(+0.91%) |
Oct 01, 2013 | 40.35 | 40.49 | 40.19 | 40.40 | 3,563,340 | +0.14(+0.36%) |
Sep 30, 2013 | 40.43 | 40.58 | 40.17 | 40.25 | 4,269,305 | -0.41(-1.02%) |
Sep 27, 2013 | 40.79 | 40.97 | 40.59 | 40.67 | 3,292,857 | -0.22(-0.55%) |
Sep 26, 2013 | 41.03 | 41.34 | 40.81 | 40.89 | 2,928,325 | -0.21(-0.50%) |
Sep 25, 2013 | 41.22 | 41.50 | 41.08 | 41.10 | 3,907,817 | -0.11(-0.27%) |
Sep 24, 2013 | 41.45 | 41.59 | 41.18 | 41.21 | 3,254,655 | -0.33(-0.79%) |
Sep 23, 2013 | 41.23 | 41.80 | 41.09 | 41.53 | 5,749,731 | +0.13(+0.31%) |
Sep 20, 2013 | 42.06 | 42.17 | 41.37 | 41.41 | 6,428,785 | -0.49(-1.18%) |
Sep 19, 2013 | 41.41 | 42.04 | 41.38 | 41.90 | 5,296,041 | +0.64(+1.54%) |
Sep 18, 2013 | 40.79 | 41.33 | 40.59 | 41.26 | 4,727,090 | +0.50(+1.23%) |
Sep 17, 2013 | 40.44 | 40.97 | 40.40 | 40.76 | 3,162,908 | +0.54(+1.35%) |
Sep 16, 2013 | 40.28 | 40.44 | 39.86 | 40.22 | 2,231,336 | +0.36(+0.90%) |
Sep 13, 2013 | 40.17 | 40.22 | 39.82 | 39.86 | 2,282,151 | -0.05(-0.12%) |
Sep 12, 2013 | 40.29 | 40.39 | 39.87 | 39.91 | 3,273,816 | +0.01(+0.02%) |
Sep 11, 2013 | 39.33 | 39.97 | 39.31 | 39.90 | 3,968,886 | +0.53(+1.36%) |
Sep 10, 2013 | 39.47 | 39.57 | 38.98 | 39.37 | 4,266,174 | +0.21(+0.53%) |
Sep 09, 2013 | 38.58 | 39.20 | 38.58 | 39.16 | 3,109,939 | +0.62(+1.61%) |
Sep 06, 2013 | 38.73 | 38.85 | 38.09 | 38.54 | 3,693,036 | -0.06(-0.17%) |
Sep 05, 2013 | 38.45 | 38.74 | 38.40 | 38.60 | 3,195,634 | +0.19(+0.50%) |
Sep 04, 2013 | 38.56 | 38.78 | 38.30 | 38.41 | 3,677,501 | -0.18(-0.45%) |
Sep 03, 2013 | 38.95 | 39.08 | 38.35 | 38.59 | 3,620,054 | +0.43(+1.13%) |
Aug 30, 2013 | 38.35 | 38.48 | 38.02 | 38.16 | 3,596,982 | -0.12(-0.31%) |
Aug 29, 2013 | 38.01 | 38.40 | 37.95 | 38.28 | 2,505,448 | +0.25(+0.67%) |
Aug 28, 2013 | 37.85 | 38.21 | 37.68 | 38.02 | 2,792,030 | +0.14(+0.38%) |
Aug 27, 2013 | 38.24 | 38.38 | 37.86 | 37.88 | 3,144,442 | -0.74(-1.91%) |
Aug 26, 2013 | 38.96 | 38.96 | 38.58 | 38.62 | 2,955,313 | -0.41(-1.06%) |
Aug 23, 2013 | 39.06 | 39.12 | 38.79 | 39.03 | 1,901,426 | -0.10(-0.26%) |
Aug 22, 2013 | 38.66 | 39.24 | 38.66 | 39.13 | 1,804,328 | +0.46(+1.19%) |
Aug 21, 2013 | 38.70 | 39.04 | 38.50 | 38.67 | 3,159,597 | -0.17(-0.45%) |
Aug 20, 2013 | 38.81 | 39.08 | 38.67 | 38.85 | 2,961,966 | +0.08(+0.20%) |
Aug 19, 2013 | 39.04 | 39.07 | 38.77 | 38.77 | 2,677,030 | -0.36(-0.91%) |
Aug 16, 2013 | 38.94 | 39.41 | 38.87 | 39.12 | 5,635,275 | +0.02(+0.06%) |
Aug 15, 2013 | 39.34 | 39.70 | 38.97 | 39.10 | 3,062,888 | -0.68(-1.71%) |
Aug 14, 2013 | 40.17 | 40.17 | 39.72 | 39.78 | 2,436,089 | -0.21(-0.51%) |
Aug 13, 2013 | 39.84 | 40.21 | 39.64 | 39.99 | 2,168,855 | +0.17(+0.44%) |
Aug 12, 2013 | 39.91 | 40.19 | 39.73 | 39.81 | 3,508,779 | -0.32(-0.79%) |
Aug 09, 2013 | 39.91 | 40.33 | 39.88 | 40.13 | 2,644,237 | +0.21(+0.54%) |
Aug 08, 2013 | 39.93 | 40.35 | 39.81 | 39.91 | 4,349,934 | +0.17(+0.44%) |
Aug 07, 2013 | 40.00 | 40.09 | 39.72 | 39.74 | 6,162,344 | -0.42(-1.05%) |
Aug 06, 2013 | 40.56 | 40.58 | 39.97 | 40.16 | 4,986,492 | -0.47(-1.15%) |
Aug 05, 2013 | 41.06 | 41.06 | 40.48 | 40.63 | 3,703,859 | -0.68(-1.65%) |
Aug 02, 2013 | 41.26 | 41.43 | 41.01 | 41.31 | 3,677,504 | -0.06(-0.13%) |
Aug 01, 2013 | 41.13 | 41.67 | 40.99 | 41.36 | 4,836,447 | +0.98(+2.43%) |
Jul 31, 2013 | 40.26 | 40.79 | 40.20 | 40.38 | 3,714,727 | +0.06(+0.14%) |
Jul 30, 2013 | 40.79 | 40.79 | 40.29 | 40.33 | 3,072,521 | -0.35(-0.86%) |
Jul 29, 2013 | 40.85 | 40.85 | 40.56 | 40.68 | 2,225,088 | -0.13(-0.33%) |
Jul 26, 2013 | 40.39 | 40.83 | 40.37 | 40.81 | 2,612,235 | +0.24(+0.59%) |
Jul 25, 2013 | 40.50 | 40.62 | 40.09 | 40.57 | 3,703,812 | +0.18(+0.45%) |
Jul 24, 2013 | 41.30 | 41.48 | 40.18 | 40.39 | 4,488,977 | -0.86(-2.09%) |
Jul 23, 2013 | 41.48 | 41.48 | 41.01 | 41.25 | 3,188,123 | -0.26(-0.63%) |
Jul 22, 2013 | 41.25 | 41.55 | 41.13 | 41.51 | 1,754,429 | +0.25(+0.59%) |
Jul 19, 2013 | 41.26 | 41.33 | 40.90 | 41.27 | 2,445,238 | +0.02(+0.04%) |
Jul 18, 2013 | 40.64 | 41.49 | 40.60 | 41.25 | 3,957,492 | +0.83(+2.06%) |
Jul 17, 2013 | 40.56 | 40.71 | 40.35 | 40.42 | 2,447,015 | +0.02(+0.06%) |
Jul 16, 2013 | 40.55 | 40.85 | 40.31 | 40.40 | 2,187,361 | -0.16(-0.39%) |
Jul 15, 2013 | 40.56 | 40.62 | 40.12 | 40.56 | 3,745,222 | +0.07(+0.18%) |
Jul 12, 2013 | 39.95 | 40.48 | 39.93 | 40.48 | 2,402,529 | +0.58(+1.45%) |
Jul 11, 2013 | 40.21 | 40.28 | 39.82 | 39.91 | 3,453,534 | +0.06(+0.16%) |
Jul 10, 2013 | 40.03 | 40.06 | 39.50 | 39.84 | 3,697,322 | -0.20(-0.49%) |
Jul 09, 2013 | 39.85 | 40.12 | 39.68 | 40.04 | 3,959,817 | +0.38(+0.96%) |
Jul 08, 2013 | 39.07 | 39.88 | 39.07 | 39.66 | 5,209,805 | +0.74(+1.91%) |
Jul 05, 2013 | 38.58 | 38.93 | 38.51 | 38.92 | 2,217,313 | +0.52(+1.36%) |
Jul 03, 2013 | 38.26 | 38.53 | 38.05 | 38.39 | 1,393,195 | -0.04(-0.10%) |
Jul 02, 2013 | 38.56 | 38.98 | 38.32 | 38.43 | 3,269,626 | -0.13(-0.35%) |
Jul 01, 2013 | 38.26 | 38.83 | 38.24 | 38.57 | 3,473,423 | +0.45(+1.18%) |
Jun 28, 2013 | 38.26 | 38.47 | 38.10 | 38.12 | 4,704,856 | -0.14(-0.37%) |
Jun 27, 2013 | 38.07 | 38.35 | 38.02 | 38.26 | 3,138,670 | +0.43(+1.13%) |
Jun 26, 2013 | 37.32 | 37.94 | 37.20 | 37.83 | 5,291,778 | +0.70(+1.88%) |
Jun 25, 2013 | 37.13 | 37.39 | 37.06 | 37.13 | 4,242,905 | +0.22(+0.60%) |
Jun 24, 2013 | 36.98 | 37.24 | 36.67 | 36.91 | 5,557,964 | -0.50(-1.33%) |
Jun 21, 2013 | 37.19 | 37.57 | 36.83 | 37.41 | 9,224,575 | +0.52(+1.42%) |
Jun 20, 2013 | 37.02 | 38.01 | 36.81 | 36.89 | 6,799,961 | -0.38(-1.02%) |
Jun 19, 2013 | 37.71 | 37.96 | 37.26 | 37.27 | 4,137,289 | -0.49(-1.30%) |
Jun 18, 2013 | 37.74 | 37.81 | 37.44 | 37.76 | 2,601,885 | +0.20(+0.53%) |
Jun 17, 2013 | 37.30 | 37.75 | 37.27 | 37.56 | 2,769,687 | +0.44(+1.17%) |
Jun 14, 2013 | 37.56 | 37.66 | 37.05 | 37.13 | 3,438,069 | -0.43(-1.14%) |
Jun 13, 2013 | 37.21 | 37.64 | 36.86 | 37.55 | 3,867,989 | +0.31(+0.83%) |
Jun 12, 2013 | 37.63 | 37.70 | 37.21 | 37.25 | 5,495,402 | -0.18(-0.49%) |
Jun 11, 2013 | 37.20 | 37.68 | 36.94 | 37.43 | 5,117,988 | -0.04(-0.11%) |
Jun 10, 2013 | 37.63 | 37.82 | 37.34 | 37.47 | 4,442,249 | -0.13(-0.34%) |
Jun 07, 2013 | 37.08 | 37.64 | 36.94 | 37.59 | 5,005,901 | +0.77(+2.09%) |
Jun 06, 2013 | 36.31 | 36.83 | 36.12 | 36.83 | 5,256,963 | +0.50(+1.37%) |
Jun 05, 2013 | 36.79 | 36.95 | 36.30 | 36.33 | 5,463,356 | -0.65(-1.76%) |
Jun 04, 2013 | 37.54 | 37.75 | 36.79 | 36.98 | 6,245,997 | -0.63(-1.66%) |
Jun 03, 2013 | 38.21 | 38.31 | 37.31 | 37.60 | 7,036,487 | -0.61(-1.60%) |
May 31, 2013 | 38.54 | 38.81 | 38.21 | 38.21 | 3,818,827 | -0.47(-1.21%) |
May 30, 2013 | 38.57 | 38.85 | 38.49 | 38.68 | 4,059,850 | +0.22(+0.58%) |
May 29, 2013 | 38.22 | 38.68 | 38.10 | 38.46 | 4,037,483 | -0.02(-0.04%) |
May 28, 2013 | 38.73 | 39.00 | 38.26 | 38.47 | 4,181,216 | +0.07(+0.18%) |
May 24, 2013 | 38.27 | 38.49 | 37.85 | 38.40 | 3,973,787 | -0.02(-0.06%) |
May 23, 2013 | 38.15 | 38.62 | 38.03 | 38.43 | 4,859,731 | -0.02(-0.06%) |
May 22, 2013 | 38.61 | 39.31 | 38.25 | 38.45 | 6,341,380 | -0.23(-0.59%) |
May 21, 2013 | 38.99 | 39.05 | 38.24 | 38.68 | 7,597,531 | -0.57(-1.45%) |
May 20, 2013 | 39.40 | 39.54 | 39.19 | 39.25 | 3,842,551 | -0.16(-0.40%) |
May 17, 2013 | 39.55 | 39.62 | 39.21 | 39.40 | 5,534,496 | -0.13(-0.32%) |
May 16, 2013 | 39.69 | 39.82 | 39.43 | 39.53 | 3,615,245 | -0.39(-0.99%) |
May 15, 2013 | 39.66 | 39.95 | 39.50 | 39.92 | 4,316,823 | +0.99(+2.55%) |
May 13, 2013 | 38.79 | 39.01 | 38.71 | 38.93 | 2,277,473 | +0.01(+0.02%) |
May 10, 2013 | 39.01 | 39.12 | 38.75 | 38.92 | 3,762,601 | -0.03(-0.08%) |
May 09, 2013 | 39.10 | 39.16 | 38.83 | 38.95 | 4,089,808 | -0.20(-0.52%) |
May 08, 2013 | 38.82 | 39.17 | 38.76 | 39.16 | 4,285,974 | +0.30(+0.77%) |
May 07, 2013 | 38.72 | 38.91 | 38.67 | 38.86 | 4,004,993 | +0.17(+0.43%) |
May 06, 2013 | 38.28 | 38.77 | 38.26 | 38.69 | 3,502,769 | +0.32(+0.84%) |
May 03, 2013 | 38.80 | 38.57 | 38.26 | 38.37 | 6,069,823 | +0.35(+0.91%) |
May 02, 2013 | 38.27 | 38.47 | 37.89 | 38.02 | 6,824,841 | -0.12(-0.31%) |
May 01, 2013 | 38.84 | 39.04 | 38.13 | 38.14 | 5,963,423 | -0.68(-1.75%) |
Apr 30, 2013 | 38.83 | 38.99 | 38.65 | 38.82 | 3,993,809 | +0.01(+0.02%) |
Apr 29, 2013 | 38.85 | 39.01 | 38.67 | 38.81 | 3,456,697 | +0.13(+0.33%) |
Apr 26, 2013 | 39.06 | 39.03 | 38.69 | 38.69 | 4,662,848 | -0.35(-0.89%) |
Apr 25, 2013 | 39.29 | 39.38 | 38.85 | 39.03 | 4,887,638 | -0.13(-0.34%) |
Apr 24, 2013 | 39.13 | 39.32 | 39.06 | 39.17 | 3,850,103 | -0.08(-0.20%) |
Apr 23, 2013 | 38.92 | 39.39 | 38.90 | 39.25 | 4,834,086 | +0.62(+1.61%) |
Apr 22, 2013 | 38.58 | 38.74 | 38.22 | 38.62 | 2,147,239 | +0.03(+0.08%) |
Apr 19, 2013 | 38.33 | 38.63 | 38.25 | 38.59 | 2,889,335 | +0.42(+1.09%) |
Apr 18, 2013 | 38.50 | 38.61 | 38.00 | 38.17 | 5,942,986 | -0.50(-1.28%) |
Apr 17, 2013 | 38.86 | 38.90 | 38.40 | 38.67 | 4,555,024 | -0.34(-0.87%) |
Apr 16, 2013 | 38.88 | 39.05 | 38.75 | 39.01 | 3,387,997 | +0.32(+0.84%) |
Apr 15, 2013 | 39.54 | 39.59 | 38.69 | 38.69 | 4,295,345 | -0.99(-2.50%) |
Apr 12, 2013 | 39.46 | 39.84 | 39.42 | 39.68 | 3,395,096 | +0.06(+0.14%) |
Apr 11, 2013 | 39.32 | 39.74 | 39.22 | 39.62 | 4,409,070 | +0.43(+1.11%) |
Apr 10, 2013 | 39.29 | 39.43 | 39.06 | 39.19 | 4,695,596 | +0.00(+0.00%) |
Apr 09, 2013 | 39.56 | 39.71 | 39.13 | 39.19 | 4,744,869 | -0.30(-0.76%) |
Apr 08, 2013 | 38.81 | 39.53 | 38.80 | 39.49 | 5,271,748 | +0.62(+1.60%) |
Apr 05, 2013 | 38.64 | 39.01 | 38.45 | 38.87 | 4,776,109 | -0.15(-0.38%) |
Apr 04, 2013 | 39.03 | 39.28 | 38.82 | 39.02 | 3,249,488 | +0.10(+0.26%) |
Apr 03, 2013 | 39.36 | 39.36 | 38.81 | 38.91 | 4,033,528 | -0.34(-0.86%) |
Apr 02, 2013 | 39.02 | 39.34 | 38.95 | 39.25 | 3,661,270 | +0.42(+1.08%) |