Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 47.85 | 48.19 | 47.47 | 47.70 | 2,006,927 | -0.25(-0.53%) |
Feb 27, 2014 | 47.41 | 47.96 | 47.40 | 47.95 | 1,088,566 | +0.35(+0.75%) |
Feb 26, 2014 | 47.82 | 47.94 | 47.25 | 47.60 | 1,127,383 | -0.11(-0.23%) |
Feb 25, 2014 | 48.22 | 48.22 | 47.63 | 47.71 | 876,724 | -0.45(-0.94%) |
Feb 24, 2014 | 47.94 | 48.46 | 47.74 | 48.16 | 1,228,962 | +0.42(+0.89%) |
Feb 21, 2014 | 47.56 | 48.04 | 47.13 | 47.74 | 1,115,416 | +0.28(+0.58%) |
Feb 20, 2014 | 47.46 | 47.79 | 47.02 | 47.46 | 1,201,194 | +0.08(+0.18%) |
Feb 19, 2014 | 47.71 | 48.08 | 47.35 | 47.37 | 1,382,489 | -0.61(-1.27%) |
Feb 18, 2014 | 47.81 | 48.17 | 47.49 | 47.98 | 1,021,598 | -0.02(-0.05%) |
Feb 14, 2014 | 47.73 | 48.01 | 48.01 | 48.01 | 997,555 | +0.16(+0.34%) |
Feb 13, 2014 | 47.45 | 47.90 | 47.32 | 47.84 | 1,161,386 | +0.13(+0.27%) |
Feb 12, 2014 | 47.67 | 48.11 | 47.51 | 47.71 | 1,498,373 | +0.08(+0.16%) |
Feb 11, 2014 | 46.89 | 47.81 | 46.59 | 47.64 | 1,087,697 | +0.71(+1.51%) |
Feb 10, 2014 | 46.83 | 46.96 | 46.56 | 46.93 | 720,662 | +0.09(+0.20%) |
Feb 07, 2014 | 46.27 | 46.99 | 46.12 | 46.83 | 1,255,145 | +0.76(+1.64%) |
Feb 06, 2014 | 45.67 | 46.23 | 45.48 | 46.08 | 1,030,515 | +0.45(+1.00%) |
Feb 05, 2014 | 46.00 | 46.26 | 45.60 | 45.62 | 1,213,946 | -0.48(-1.04%) |
Feb 04, 2014 | 45.19 | 46.21 | 44.96 | 46.10 | 1,950,724 | +1.06(+2.36%) |
Feb 03, 2014 | 46.50 | 46.58 | 44.97 | 45.04 | 1,879,289 | -1.40(-3.02%) |
Jan 31, 2014 | 46.49 | 46.87 | 46.14 | 46.44 | 1,633,748 | -0.69(-1.47%) |
Jan 30, 2014 | 47.11 | 47.30 | 46.59 | 47.13 | 1,234,513 | +0.32(+0.69%) |
Jan 29, 2014 | 46.52 | 47.17 | 46.46 | 46.81 | 2,024,708 | -0.05(-0.10%) |
Jan 28, 2014 | 46.57 | 47.10 | 46.52 | 46.86 | 1,865,769 | +0.16(+0.35%) |
Jan 27, 2014 | 47.23 | 47.42 | 46.66 | 46.70 | 1,861,505 | -0.45(-0.95%) |
Jan 24, 2014 | 47.17 | 47.95 | 47.11 | 47.14 | 2,563,666 | -1.13(-2.35%) |
Jan 23, 2014 | 48.40 | 48.54 | 47.62 | 48.28 | 2,572,184 | -0.01(-0.02%) |
Jan 22, 2014 | 47.64 | 48.58 | 46.86 | 48.28 | 5,446,872 | +1.54(+3.30%) |
Jan 21, 2014 | 47.17 | 47.50 | 46.58 | 46.74 | 1,977,367 | -0.08(-0.16%) |
Jan 17, 2014 | 47.19 | 46.82 | 46.82 | 46.82 | 2,034,531 | -0.26(-0.56%) |
Jan 16, 2014 | 47.07 | 47.31 | 46.83 | 47.08 | 1,400,467 | -0.12(-0.25%) |
Jan 15, 2014 | 46.73 | 47.34 | 46.90 | 47.20 | 1,724,683 | +0.46(+0.99%) |
Jan 14, 2014 | 46.77 | 46.97 | 46.59 | 46.73 | 1,450,793 | +0.13(+0.28%) |
Jan 13, 2014 | 47.07 | 47.22 | 46.47 | 46.60 | 1,321,141 | -0.53(-1.13%) |
Jan 10, 2014 | 47.09 | 47.42 | 46.93 | 47.13 | 1,117,842 | -0.29(-0.60%) |
Jan 09, 2014 | 47.94 | 48.11 | 47.27 | 47.42 | 1,179,249 | -0.41(-0.85%) |
Jan 08, 2014 | 47.48 | 47.92 | 47.23 | 47.83 | 3,006,913 | +0.25(+0.52%) |
Jan 07, 2014 | 47.13 | 47.74 | 46.86 | 47.58 | 1,498,657 | +0.60(+1.28%) |
Jan 06, 2014 | 47.40 | 47.65 | 46.72 | 46.98 | 1,968,961 | -0.29(-0.62%) |
Jan 03, 2014 | 47.20 | 47.51 | 47.03 | 47.27 | 1,132,137 | +0.32(+0.67%) |
Jan 02, 2014 | 47.63 | 47.77 | 46.78 | 46.96 | 1,310,143 | -0.77(-1.62%) |
Dec 31, 2013 | 47.58 | 47.73 | 47.73 | 47.73 | 919,364 | +0.13(+0.28%) |
Dec 30, 2013 | 47.48 | 47.67 | 47.47 | 47.60 | 1,105,789 | +0.21(+0.44%) |
Dec 27, 2013 | 47.51 | 47.56 | 47.18 | 47.39 | 979,971 | -0.20(-0.42%) |
Dec 26, 2013 | 47.49 | 47.67 | 47.25 | 47.59 | 892,276 | +0.32(+0.67%) |
Dec 24, 2013 | 47.13 | 47.35 | 46.93 | 47.27 | 589,190 | +0.01(+0.02%) |
Dec 23, 2013 | 46.73 | 47.33 | 46.71 | 47.27 | 1,875,506 | +0.37(+0.79%) |
Dec 20, 2013 | 45.99 | 46.99 | 45.85 | 46.90 | 5,051,531 | +1.18(+2.58%) |
Dec 19, 2013 | 45.70 | 45.83 | 45.28 | 45.72 | 1,568,039 | -0.07(-0.15%) |
Dec 18, 2013 | 44.32 | 45.81 | 44.19 | 45.79 | 2,192,864 | +1.44(+3.25%) |
Dec 17, 2013 | 44.51 | 44.71 | 44.10 | 44.34 | 1,328,594 | -0.25(-0.55%) |
Dec 16, 2013 | 44.70 | 45.03 | 44.48 | 44.59 | 1,986,154 | +0.19(+0.42%) |
Dec 13, 2013 | 44.94 | 44.94 | 44.07 | 44.40 | 2,096,538 | +0.34(+0.77%) |
Dec 12, 2013 | 44.18 | 44.38 | 43.70 | 44.07 | 1,654,476 | -0.02(-0.05%) |
Dec 11, 2013 | 44.82 | 44.93 | 44.07 | 44.09 | 2,199,731 | -0.85(-1.89%) |
Dec 10, 2013 | 45.18 | 45.58 | 44.91 | 44.94 | 1,428,022 | -0.52(-1.15%) |
Dec 09, 2013 | 45.50 | 45.67 | 45.30 | 45.46 | 1,151,275 | +0.15(+0.34%) |
Dec 06, 2013 | 45.04 | 45.44 | 44.97 | 45.31 | 0 | +0.77(+1.73%) |
Dec 05, 2013 | 44.53 | 44.83 | 44.49 | 44.54 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.57 | 45.11 | 44.30 | 44.63 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.75 | 45.13 | 44.48 | 44.76 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 45.19 | 45.66 | 44.86 | 45.03 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 45.25 | 45.57 | 45.02 | 45.25 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 45.04 | 45.26 | 44.83 | 45.21 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.92 | 45.25 | 44.84 | 45.00 | 1,416,342 | +0.05(+0.12%) |
Nov 25, 2013 | 44.56 | 45.06 | 44.33 | 44.94 | 1,257,261 | +0.38(+0.84%) |
Nov 22, 2013 | 44.56 | 44.57 | 44.16 | 44.57 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 44.18 | 44.52 | 44.03 | 44.45 | 940,424 | +0.41(+0.94%) |
Nov 20, 2013 | 43.87 | 44.37 | 43.82 | 44.03 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.56 | 44.05 | 43.28 | 43.91 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.85 | 44.10 | 43.64 | 43.72 | 1,116,963 | -0.12(-0.28%) |
Nov 15, 2013 | 43.90 | 44.26 | 43.59 | 43.84 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 44.13 | 44.45 | 43.83 | 43.88 | 1,796,217 | -0.34(-0.76%) |
Nov 13, 2013 | 43.29 | 44.31 | 43.29 | 44.21 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.42 | 44.57 | 44.05 | 44.26 | 918,502 | -0.31(-0.69%) |
Nov 11, 2013 | 44.92 | 44.92 | 44.42 | 44.57 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 43.05 | 44.81 | 42.99 | 44.80 | 0 | +1.66(+3.86%) |
Nov 07, 2013 | 44.06 | 44.22 | 43.11 | 43.13 | 1,215,090 | -0.73(-1.66%) |
Nov 06, 2013 | 44.14 | 44.14 | 43.63 | 43.86 | 982,625 | +0.03(+0.07%) |
Nov 05, 2013 | 43.45 | 43.86 | 43.11 | 43.83 | 1,353,247 | +0.38(+0.87%) |
Nov 04, 2013 | 43.23 | 43.53 | 43.15 | 43.46 | 1,315,235 | +0.05(+0.12%) |
Nov 01, 2013 | 43.25 | 43.50 | 43.12 | 43.40 | 0 | +0.12(+0.28%) |
Oct 31, 2013 | 43.87 | 43.91 | 43.26 | 43.28 | 1,501,030 | -0.52(-1.19%) |
Oct 30, 2013 | 43.86 | 44.25 | 43.68 | 43.80 | 1,200,457 | -0.06(-0.14%) |
Oct 29, 2013 | 43.73 | 43.93 | 43.44 | 43.86 | 1,235,187 | +0.25(+0.58%) |
Oct 28, 2013 | 43.37 | 43.84 | 43.23 | 43.61 | 1,744,897 | +0.35(+0.80%) |
Oct 25, 2013 | 42.93 | 43.42 | 42.81 | 43.26 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.74 | 43.03 | 42.50 | 42.96 | 1,207,306 | +0.36(+0.86%) |
Oct 23, 2013 | 42.63 | 42.97 | 42.30 | 42.60 | 1,749,599 | -0.33(-0.77%) |
Oct 22, 2013 | 43.30 | 43.30 | 42.66 | 42.93 | 1,918,500 | -0.31(-0.71%) |
Oct 21, 2013 | 41.32 | 43.45 | 41.32 | 43.23 | 1,106,005 | -0.12(-0.28%) |
Oct 18, 2013 | 43.66 | 43.71 | 43.01 | 43.36 | 1,615,956 | +0.01(+0.02%) |
Oct 17, 2013 | 42.16 | 43.40 | 42.03 | 43.35 | 2,317,817 | +1.13(+2.67%) |
Oct 16, 2013 | 42.32 | 43.67 | 42.04 | 42.22 | 5,215,692 | +0.43(+1.03%) |
Oct 15, 2013 | 42.21 | 42.38 | 41.56 | 41.79 | 2,322,493 | -0.59(-1.39%) |
Oct 14, 2013 | 41.76 | 42.44 | 41.61 | 42.38 | 1,436,875 | +0.35(+0.84%) |
Oct 11, 2013 | 41.65 | 42.19 | 41.51 | 42.03 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 41.09 | 41.99 | 40.97 | 41.98 | 2,043,821 | +1.33(+3.28%) |
Oct 09, 2013 | 40.34 | 40.80 | 40.29 | 40.65 | 1,799,871 | +0.44(+1.11%) |
Oct 08, 2013 | 40.64 | 40.81 | 40.20 | 40.20 | 1,787,872 | -0.55(-1.35%) |
Oct 07, 2013 | 40.75 | 41.05 | 40.60 | 40.75 | 1,284,354 | -0.39(-0.94%) |
Oct 04, 2013 | 40.85 | 41.32 | 40.69 | 41.14 | 0 | +0.37(+0.90%) |
Oct 03, 2013 | 40.95 | 41.16 | 40.39 | 40.77 | 3,445,302 | -0.41(-0.99%) |
Oct 02, 2013 | 41.60 | 41.65 | 41.11 | 41.18 | 1,707,729 | -0.81(-1.92%) |
Oct 01, 2013 | 41.76 | 42.17 | 41.66 | 41.98 | 1,203,873 | +0.27(+0.64%) |
Sep 30, 2013 | 41.58 | 41.83 | 41.36 | 41.71 | 1,511,167 | -0.31(-0.73%) |
Sep 27, 2013 | 42.11 | 42.28 | 41.82 | 42.02 | 0 | -0.39(-0.92%) |
Sep 26, 2013 | 42.58 | 42.86 | 42.15 | 42.41 | 1,249,806 | -0.18(-0.41%) |
Sep 25, 2013 | 42.20 | 42.95 | 41.99 | 42.59 | 1,804,524 | +0.33(+0.78%) |
Sep 24, 2013 | 42.50 | 42.74 | 42.18 | 42.26 | 2,020,306 | -0.09(-0.22%) |
Sep 23, 2013 | 42.44 | 42.56 | 42.01 | 42.35 | 1,680,699 | -0.33(-0.77%) |
Sep 20, 2013 | 43.19 | 43.30 | 42.60 | 42.68 | 0 | -0.29(-0.68%) |
Sep 19, 2013 | 42.95 | 43.23 | 42.26 | 42.97 | 2,310,734 | +0.01(+0.02%) |
Sep 18, 2013 | 42.72 | 43.59 | 42.56 | 42.96 | 2,349,473 | +0.31(+0.72%) |
Sep 17, 2013 | 42.53 | 42.67 | 42.22 | 42.66 | 0 | +0.24(+0.56%) |
Sep 16, 2013 | 42.52 | 42.53 | 42.04 | 42.42 | 0 | +0.38(+0.89%) |
Sep 13, 2013 | 42.20 | 42.38 | 41.99 | 42.04 | 0 | -0.15(-0.35%) |
Sep 12, 2013 | 42.43 | 42.52 | 42.11 | 42.19 | 1,698,562 | -0.31(-0.73%) |
Sep 11, 2013 | 42.99 | 43.19 | 42.45 | 42.50 | 1,834,120 | -0.47(-1.09%) |
Sep 10, 2013 | 42.93 | 43.19 | 42.83 | 42.97 | 1,463,054 | +0.32(+0.75%) |
Sep 09, 2013 | 42.63 | 42.78 | 42.44 | 42.65 | 1,549,630 | +0.10(+0.23%) |
Sep 06, 2013 | 42.65 | 42.87 | 41.88 | 42.55 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 42.50 | 42.90 | 42.50 | 42.55 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 41.96 | 42.85 | 41.57 | 42.57 | 1,637,758 | +0.47(+1.11%) |
Sep 03, 2013 | 42.24 | 42.68 | 41.82 | 42.11 | 1,859,653 | +0.25(+0.60%) |
Aug 30, 2013 | 42.08 | 42.46 | 41.65 | 41.85 | 0 | -0.18(-0.42%) |
Aug 29, 2013 | 41.77 | 42.33 | 41.76 | 42.03 | 927,724 | +0.08(+0.20%) |
Aug 28, 2013 | 41.85 | 42.17 | 41.73 | 41.95 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.40 | 42.73 | 41.64 | 41.78 | 1,538,292 | -1.22(-2.84%) |
Aug 26, 2013 | 43.51 | 43.60 | 43.00 | 43.00 | 816,536 | -0.50(-1.16%) |
Aug 23, 2013 | 43.78 | 43.78 | 43.33 | 43.50 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.77 | 43.57 | 42.71 | 43.52 | 0 | +0.78(+1.82%) |
Aug 21, 2013 | 42.87 | 43.09 | 42.53 | 42.75 | 1,134,479 | -0.35(-0.81%) |
Aug 20, 2013 | 42.79 | 43.17 | 42.56 | 43.10 | 1,104,693 | +0.35(+0.82%) |
Aug 19, 2013 | 43.14 | 43.48 | 42.73 | 42.75 | 1,076,326 | -0.44(-1.02%) |
Aug 16, 2013 | 43.07 | 43.61 | 43.01 | 43.19 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.45 | 43.55 | 42.98 | 43.17 | 1,052,977 | -0.55(-1.26%) |
Aug 14, 2013 | 43.70 | 44.14 | 43.49 | 43.72 | 862,320 | -0.19(-0.43%) |
Aug 13, 2013 | 43.55 | 44.11 | 43.46 | 43.91 | 857,375 | +0.39(+0.89%) |
Aug 12, 2013 | 43.83 | 44.09 | 43.33 | 43.52 | 1,384,679 | -0.61(-1.38%) |
Aug 09, 2013 | 44.02 | 44.30 | 43.81 | 44.13 | 1,071,011 | +0.14(+0.31%) |
Aug 08, 2013 | 44.32 | 44.42 | 43.65 | 44.00 | 1,079,351 | +0.03(+0.07%) |
Aug 07, 2013 | 44.44 | 44.50 | 43.94 | 43.97 | 1,150,285 | -0.53(-1.20%) |
Aug 06, 2013 | 44.59 | 44.74 | 44.24 | 44.50 | 1,554,072 | -0.12(-0.27%) |
Aug 05, 2013 | 45.04 | 45.08 | 44.53 | 44.62 | 1,335,775 | -0.54(-1.20%) |
Aug 02, 2013 | 45.16 | 45.38 | 45.09 | 45.16 | 999,014 | -0.23(-0.50%) |
Aug 01, 2013 | 44.98 | 45.51 | 44.70 | 45.39 | 1,237,161 | +0.74(+1.66%) |
Jul 31, 2013 | 44.71 | 45.17 | 44.48 | 44.65 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.76 | 44.89 | 44.36 | 44.46 | 1,068,593 | -0.08(-0.17%) |
Jul 29, 2013 | 44.70 | 45.26 | 44.44 | 44.54 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.73 | 45.00 | 44.62 | 44.97 | 0 | -0.14(-0.32%) |
Jul 25, 2013 | 44.90 | 45.37 | 44.78 | 45.12 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.88 | 45.88 | 44.99 | 45.09 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.43 | 46.10 | 45.38 | 45.85 | 0 | +0.53(+1.16%) |
Jul 22, 2013 | 45.13 | 45.48 | 45.11 | 45.32 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 45.38 | 45.38 | 44.71 | 45.11 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.96 | 45.30 | 44.34 | 45.10 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 45.29 | 45.84 | 44.64 | 45.22 | 3,085,557 | -1.12(-2.42%) |
Jul 16, 2013 | 47.31 | 47.31 | 46.29 | 46.34 | 0 | -0.75(-1.59%) |
Jul 15, 2013 | 47.03 | 47.13 | 46.79 | 47.09 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.45 | 46.93 | 46.45 | 46.92 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 47.09 | 47.17 | 46.21 | 46.45 | 1,463,224 | -0.21(-0.44%) |
Jul 10, 2013 | 46.53 | 46.80 | 46.36 | 46.65 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.54 | 46.67 | 46.29 | 46.63 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 46.16 | 46.28 | 45.80 | 46.22 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 45.26 | 46.06 | 45.08 | 46.03 | 0 | +1.15(+2.57%) |
Jul 03, 2013 | 44.47 | 44.89 | 44.27 | 44.87 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.59 | 45.15 | 44.30 | 44.72 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 44.34 | 45.50 | 44.34 | 44.82 | 0 | +0.66(+1.49%) |
Jun 28, 2013 | 44.26 | 44.68 | 43.87 | 44.16 | 3,806,620 | -0.31(-0.70%) |
Jun 27, 2013 | 44.04 | 44.52 | 43.97 | 44.48 | 0 | +0.77(+1.76%) |
Jun 26, 2013 | 43.97 | 44.08 | 43.63 | 43.71 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.88 | 44.23 | 43.54 | 43.59 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.89 | 43.98 | 43.32 | 43.54 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.77 | 44.87 | 43.87 | 44.23 | 3,369,684 | -0.09(-0.21%) |
Jun 20, 2013 | 43.84 | 44.82 | 43.74 | 44.33 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.40 | 45.07 | 44.10 | 44.16 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 44.33 | 44.55 | 44.12 | 44.52 | 1,655,252 | +0.24(+0.53%) |
Jun 17, 2013 | 43.93 | 44.39 | 43.75 | 44.28 | 0 | +0.71(+1.63%) |
Jun 14, 2013 | 44.01 | 44.04 | 43.27 | 43.57 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 43.14 | 44.00 | 43.10 | 43.98 | 1,228,493 | +0.66(+1.51%) |
Jun 12, 2013 | 44.16 | 44.23 | 43.30 | 43.33 | 1,140,921 | -0.53(-1.20%) |
Jun 11, 2013 | 44.21 | 44.64 | 43.78 | 43.85 | 1,359,157 | -0.87(-1.94%) |
Jun 10, 2013 | 44.55 | 44.82 | 44.33 | 44.72 | 0 | +0.31(+0.69%) |
Jun 07, 2013 | 44.07 | 44.45 | 43.81 | 44.42 | 0 | +0.59(+1.36%) |
Jun 06, 2013 | 43.33 | 43.84 | 43.02 | 43.82 | 0 | +0.58(+1.34%) |
Jun 05, 2013 | 43.74 | 43.91 | 43.12 | 43.24 | 0 | -0.62(-1.41%) |
Jun 04, 2013 | 44.15 | 44.47 | 43.66 | 43.86 | 0 | -0.43(-0.98%) |
Jun 03, 2013 | 44.41 | 44.47 | 43.36 | 44.29 | 1,891,701 | +0.17(+0.40%) |
May 31, 2013 | 44.40 | 44.91 | 44.09 | 44.12 | 2,665,851 | -0.52(-1.17%) |
May 30, 2013 | 44.55 | 44.92 | 44.40 | 44.64 | 0 | +0.20(+0.46%) |
May 29, 2013 | 44.27 | 45.01 | 44.27 | 44.44 | 2,609,374 | -0.20(-0.46%) |
May 28, 2013 | 44.06 | 44.94 | 43.94 | 44.64 | 2,812,187 | +1.16(+2.67%) |
May 24, 2013 | 43.25 | 43.59 | 43.09 | 43.48 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.54 | 43.78 | 43.07 | 43.33 | 0 | -0.37(-0.85%) |
May 22, 2013 | 44.10 | 44.41 | 43.62 | 43.70 | 0 | -0.27(-0.62%) |
May 21, 2013 | 44.31 | 44.44 | 43.92 | 43.97 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.90 | 44.50 | 43.75 | 44.18 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.57 | 44.28 | 43.48 | 44.21 | 0 | +0.83(+1.91%) |
May 16, 2013 | 43.15 | 43.86 | 43.15 | 43.38 | 1,869,510 | +0.09(+0.21%) |
May 15, 2013 | 42.84 | 43.39 | 42.73 | 43.29 | 0 | +1.48(+3.54%) |
May 13, 2013 | 41.32 | 42.19 | 41.20 | 41.81 | 0 | +0.52(+1.25%) |
May 10, 2013 | 41.48 | 41.48 | 41.05 | 41.30 | 0 | -0.08(-0.20%) |
May 09, 2013 | 41.34 | 41.45 | 41.16 | 41.38 | 0 | +0.12(+0.29%) |
May 08, 2013 | 41.08 | 41.34 | 40.93 | 41.26 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.96 | 41.22 | 40.84 | 41.12 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.60 | 40.98 | 40.57 | 40.85 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.66 | 40.92 | 40.61 | 40.67 | 0 | +0.30(+0.73%) |
May 02, 2013 | 40.38 | 40.79 | 40.24 | 40.37 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.88 | 40.95 | 40.31 | 40.35 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.47 | 40.97 | 40.39 | 40.91 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.38 | 40.53 | 40.16 | 40.47 | 1,524,740 | +0.34(+0.85%) |
Apr 26, 2013 | 40.26 | 40.30 | 39.86 | 40.13 | 1,192,167 | -0.17(-0.43%) |
Apr 25, 2013 | 40.21 | 40.64 | 40.15 | 40.30 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 40.04 | 40.20 | 39.82 | 40.14 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 40.03 | 40.19 | 39.63 | 40.10 | 1,838,597 | +0.39(+0.97%) |
Apr 22, 2013 | 39.86 | 40.01 | 39.38 | 39.72 | 2,069,697 | -0.11(-0.29%) |
Apr 19, 2013 | 39.71 | 39.87 | 39.42 | 39.83 | 1,974,890 | +0.39(+0.98%) |
Apr 18, 2013 | 40.16 | 40.20 | 39.40 | 39.44 | 2,276,974 | -0.56(-1.40%) |
Apr 17, 2013 | 40.11 | 40.56 | 39.59 | 40.01 | 2,043,125 | -0.51(-1.25%) |
Apr 16, 2013 | 40.36 | 41.10 | 39.64 | 40.51 | 3,788,657 | -0.31(-0.76%) |
Apr 15, 2013 | 42.11 | 42.28 | 40.82 | 40.83 | 1,981,458 | -1.39(-3.29%) |
Apr 12, 2013 | 42.25 | 42.52 | 42.06 | 42.21 | 1,309,185 | -0.34(-0.80%) |
Apr 11, 2013 | 42.38 | 42.99 | 42.00 | 42.55 | 1,703,681 | +0.35(+0.83%) |
Apr 10, 2013 | 41.59 | 42.44 | 41.43 | 42.21 | 1,545,182 | +0.67(+1.61%) |
Apr 09, 2013 | 41.43 | 41.76 | 41.40 | 41.54 | 1,210,157 | +0.13(+0.31%) |
Apr 08, 2013 | 40.70 | 41.44 | 40.64 | 41.41 | 1,497,205 | +0.62(+1.53%) |
Apr 05, 2013 | 40.68 | 40.84 | 40.33 | 40.79 | 1,281,404 | -0.44(-1.07%) |
Apr 04, 2013 | 41.15 | 41.47 | 41.02 | 41.23 | 905,267 | +0.08(+0.18%) |
Apr 03, 2013 | 41.60 | 41.67 | 40.95 | 41.15 | 3,474,087 | -0.41(-0.99%) |
Apr 02, 2013 | 41.35 | 41.83 | 41.22 | 41.56 | 1,688,984 | +0.30(+0.74%) |
Apr 01, 2013 | 41.26 | 41.67 | 41.15 | 41.26 | 1,224,781 | -0.14(-0.33%) |
Mar 28, 2013 | 41.45 | 41.45 | 41.15 | 41.39 | 1,070,357 | -0.07(-0.17%) |
Mar 27, 2013 | 41.30 | 41.58 | 41.11 | 41.46 | 1,134,241 | -0.16(-0.38%) |
Mar 26, 2013 | 41.56 | 41.67 | 41.14 | 41.62 | 1,288,266 | +0.33(+0.81%) |
Mar 25, 2013 | 41.76 | 41.83 | 40.90 | 41.29 | 1,449,016 | -0.27(-0.64%) |
Mar 22, 2013 | 40.89 | 41.61 | 40.72 | 41.55 | 1,696,037 | +0.73(+1.78%) |
Mar 21, 2013 | 41.08 | 41.19 | 40.62 | 40.83 | 2,274,734 | -0.56(-1.36%) |
Mar 20, 2013 | 41.30 | 41.54 | 40.97 | 41.39 | 1,439,959 | +0.42(+1.04%) |
Mar 19, 2013 | 41.35 | 41.35 | 40.62 | 40.96 | 1,666,325 | -0.20(-0.48%) |
Mar 18, 2013 | 41.08 | 41.44 | 40.84 | 41.16 | 1,554,961 | -0.23(-0.55%) |
Mar 15, 2013 | 41.93 | 42.11 | 41.35 | 41.39 | 3,889,517 | -0.49(-1.16%) |
Mar 14, 2013 | 41.74 | 42.07 | 41.66 | 41.87 | 1,311,723 | +0.26(+0.62%) |
Mar 13, 2013 | 41.63 | 41.70 | 41.31 | 41.61 | 1,187,784 | +0.05(+0.11%) |
Mar 12, 2013 | 41.76 | 41.79 | 41.48 | 41.57 | 940,070 | -0.24(-0.56%) |
Mar 11, 2013 | 41.54 | 41.81 | 41.38 | 41.80 | 1,217,976 | +0.13(+0.31%) |
Mar 08, 2013 | 41.55 | 41.72 | 41.30 | 41.67 | 1,257,263 | +0.39(+0.96%) |
Mar 07, 2013 | 41.04 | 41.32 | 40.85 | 41.28 | 925,742 | +0.27(+0.67%) |
Mar 06, 2013 | 41.14 | 41.39 | 40.89 | 41.01 | 1,483,869 | -0.02(-0.04%) |
Mar 05, 2013 | 40.74 | 41.37 | 40.74 | 41.02 | 1,654,515 | +0.40(+0.98%) |
Mar 04, 2013 | 40.25 | 40.65 | 40.11 | 40.62 | 1,110,899 | +0.42(+1.05%) |