Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 46.79 | 47.21 | 46.32 | 46.94 | 8,874,237 | +0.18(+0.38%) |
Feb 27, 2014 | 46.59 | 46.76 | 46.12 | 46.76 | 7,067,434 | +0.08(+0.18%) |
Feb 26, 2014 | 47.03 | 47.15 | 46.47 | 46.68 | 7,309,503 | -0.28(-0.59%) |
Feb 25, 2014 | 46.80 | 47.19 | 46.69 | 46.95 | 8,365,975 | +0.07(+0.15%) |
Feb 24, 2014 | 45.97 | 47.14 | 45.65 | 46.88 | 11,410,888 | +1.23(+2.69%) |
Feb 21, 2014 | 45.87 | 45.90 | 45.62 | 45.65 | 9,316,958 | -0.17(-0.37%) |
Feb 20, 2014 | 45.87 | 46.02 | 45.79 | 45.82 | 8,653,148 | -0.06(-0.12%) |
Feb 19, 2014 | 46.06 | 46.59 | 45.87 | 45.88 | 8,705,085 | -0.26(-0.57%) |
Feb 18, 2014 | 46.28 | 46.39 | 46.02 | 46.14 | 6,909,452 | -0.11(-0.24%) |
Feb 14, 2014 | 45.64 | 46.25 | 46.25 | 46.25 | 6,512,405 | +0.58(+1.27%) |
Feb 13, 2014 | 45.49 | 45.96 | 45.34 | 45.68 | 8,279,543 | +0.13(+0.28%) |
Feb 12, 2014 | 46.53 | 46.65 | 45.46 | 45.55 | 9,969,667 | -0.24(-0.53%) |
Feb 11, 2014 | 45.15 | 45.88 | 45.11 | 45.79 | 8,237,615 | +0.69(+1.53%) |
Feb 10, 2014 | 45.37 | 45.37 | 44.79 | 45.10 | 8,383,373 | -0.27(-0.60%) |
Feb 07, 2014 | 45.25 | 45.40 | 44.81 | 45.37 | 7,672,739 | +0.47(+1.04%) |
Feb 06, 2014 | 44.47 | 44.98 | 44.32 | 44.91 | 7,892,306 | +0.59(+1.32%) |
Feb 05, 2014 | 44.47 | 44.56 | 43.82 | 44.32 | 9,347,709 | -0.17(-0.39%) |
Feb 04, 2014 | 44.71 | 44.75 | 44.31 | 44.49 | 9,369,282 | -0.10(-0.23%) |
Feb 03, 2014 | 45.46 | 45.67 | 44.54 | 44.60 | 11,122,545 | -0.76(-1.68%) |
Jan 31, 2014 | 45.43 | 45.73 | 44.94 | 45.36 | 15,346,614 | -0.56(-1.22%) |
Jan 30, 2014 | 46.51 | 46.55 | 45.62 | 45.92 | 7,914,093 | -0.05(-0.11%) |
Jan 29, 2014 | 46.21 | 46.24 | 45.63 | 45.97 | 8,120,567 | -0.27(-0.59%) |
Jan 28, 2014 | 46.06 | 46.29 | 45.90 | 46.24 | 6,210,168 | +0.24(+0.53%) |
Jan 27, 2014 | 46.29 | 46.51 | 45.84 | 46.00 | 7,704,810 | -0.50(-1.07%) |
Jan 24, 2014 | 47.33 | 47.33 | 46.37 | 46.49 | 8,644,186 | -0.89(-1.89%) |
Jan 23, 2014 | 47.53 | 47.90 | 47.21 | 47.39 | 6,194,770 | -0.36(-0.76%) |
Jan 22, 2014 | 47.83 | 48.04 | 47.53 | 47.75 | 5,871,656 | +0.08(+0.16%) |
Jan 21, 2014 | 47.55 | 47.68 | 47.29 | 47.67 | 6,739,305 | +0.52(+1.11%) |
Jan 17, 2014 | 47.50 | 47.15 | 47.15 | 47.15 | 6,947,455 | -0.22(-0.47%) |
Jan 16, 2014 | 47.53 | 47.54 | 46.85 | 47.37 | 7,669,861 | -0.17(-0.37%) |
Jan 15, 2014 | 47.71 | 47.98 | 47.36 | 47.55 | 6,540,167 | -0.17(-0.35%) |
Jan 14, 2014 | 47.37 | 47.76 | 47.25 | 47.71 | 6,849,787 | +0.41(+0.86%) |
Jan 13, 2014 | 47.97 | 48.01 | 47.13 | 47.31 | 10,371,919 | -0.79(-1.64%) |
Jan 10, 2014 | 48.62 | 48.73 | 48.04 | 48.10 | 6,896,993 | -0.41(-0.85%) |
Jan 09, 2014 | 48.75 | 48.84 | 48.28 | 48.51 | 5,840,465 | -0.16(-0.33%) |
Jan 08, 2014 | 49.22 | 49.22 | 48.55 | 48.67 | 9,146,032 | -0.47(-0.97%) |
Jan 07, 2014 | 49.06 | 49.23 | 48.86 | 49.15 | 5,238,457 | +0.08(+0.16%) |
Jan 06, 2014 | 49.12 | 49.45 | 48.90 | 49.07 | 6,315,322 | +0.21(+0.43%) |
Jan 03, 2014 | 48.94 | 49.13 | 48.77 | 48.86 | 4,431,671 | +0.13(+0.26%) |
Jan 02, 2014 | 49.08 | 49.53 | 48.56 | 48.73 | 6,225,694 | -0.61(-1.23%) |
Dec 31, 2013 | 48.85 | 49.34 | 49.34 | 49.34 | 4,698,409 | +0.52(+1.06%) |
Dec 30, 2013 | 49.22 | 49.33 | 48.80 | 48.82 | 4,259,332 | -0.34(-0.68%) |
Dec 27, 2013 | 48.94 | 49.30 | 48.93 | 49.16 | 2,814,713 | +0.14(+0.28%) |
Dec 26, 2013 | 48.89 | 49.19 | 48.84 | 49.02 | 3,453,976 | +0.18(+0.37%) |
Dec 24, 2013 | 48.63 | 48.87 | 48.41 | 48.84 | 2,326,847 | +0.26(+0.53%) |
Dec 23, 2013 | 48.94 | 49.41 | 48.50 | 48.58 | 5,944,702 | -0.22(-0.46%) |
Dec 20, 2013 | 48.26 | 49.23 | 48.22 | 48.80 | 11,901,315 | +0.56(+1.16%) |
Dec 19, 2013 | 48.24 | 48.45 | 47.99 | 48.24 | 9,945,898 | -0.22(-0.46%) |
Dec 18, 2013 | 48.50 | 48.61 | 47.65 | 48.47 | 11,384,025 | +0.24(+0.49%) |
Dec 17, 2013 | 48.75 | 48.78 | 48.22 | 48.23 | 6,988,250 | -0.51(-1.05%) |
Dec 16, 2013 | 48.64 | 48.98 | 48.55 | 48.74 | 5,957,368 | +0.25(+0.52%) |
Dec 13, 2013 | 48.57 | 49.00 | 48.39 | 48.49 | 6,656,753 | -0.03(-0.07%) |
Dec 12, 2013 | 48.30 | 48.74 | 48.13 | 48.52 | 8,171,484 | +0.26(+0.54%) |
Dec 11, 2013 | 49.11 | 49.12 | 48.22 | 48.27 | 8,271,352 | -0.84(-1.71%) |
Dec 10, 2013 | 49.03 | 49.33 | 48.75 | 49.10 | 6,745,035 | -0.09(-0.18%) |
Dec 09, 2013 | 49.31 | 49.58 | 49.03 | 49.19 | 7,091,793 | -0.23(-0.47%) |
Dec 06, 2013 | 49.71 | 49.92 | 49.03 | 49.42 | 7,962,193 | -0.05(-0.10%) |
Dec 05, 2013 | 49.73 | 49.83 | 48.97 | 49.47 | 7,212,011 | -0.40(-0.80%) |
Dec 04, 2013 | 50.52 | 50.72 | 49.67 | 49.87 | 7,730,872 | -0.74(-1.46%) |
Dec 03, 2013 | 50.61 | 51.08 | 50.38 | 50.61 | 7,747,729 | -0.07(-0.14%) |
Dec 02, 2013 | 51.25 | 51.32 | 50.46 | 50.68 | 8,153,945 | -0.16(-0.32%) |
Nov 29, 2013 | 50.73 | 51.36 | 50.63 | 50.84 | 3,485,600 | +0.13(+0.25%) |
Nov 27, 2013 | 50.94 | 51.26 | 50.55 | 50.72 | 4,727,017 | -0.22(-0.43%) |
Nov 26, 2013 | 50.86 | 51.34 | 50.63 | 50.93 | 5,849,054 | +0.08(+0.16%) |
Nov 25, 2013 | 51.51 | 51.62 | 50.81 | 50.85 | 7,552,223 | -0.85(-1.63%) |
Nov 22, 2013 | 51.32 | 51.73 | 51.15 | 51.69 | 5,203,097 | +0.47(+0.93%) |
Nov 21, 2013 | 50.61 | 51.40 | 50.56 | 51.22 | 5,711,565 | +0.76(+1.51%) |
Nov 20, 2013 | 50.63 | 50.93 | 50.35 | 50.46 | 5,926,988 | -0.01(-0.01%) |
Nov 19, 2013 | 50.37 | 50.77 | 50.12 | 50.47 | 10,200,367 | -0.03(-0.07%) |
Nov 18, 2013 | 51.31 | 51.42 | 50.42 | 50.50 | 6,701,181 | -0.69(-1.35%) |
Nov 15, 2013 | 51.37 | 51.38 | 50.81 | 51.19 | 7,651,039 | -0.27(-0.52%) |
Nov 14, 2013 | 51.39 | 51.54 | 51.12 | 51.46 | 5,475,790 | +0.60(+1.18%) |
Nov 12, 2013 | 51.16 | 51.31 | 50.71 | 50.86 | 4,456,924 | -0.52(-1.01%) |
Nov 11, 2013 | 51.30 | 51.56 | 51.21 | 51.37 | 3,981,331 | -0.09(-0.18%) |
Nov 08, 2013 | 50.63 | 51.48 | 50.54 | 51.46 | 6,901,016 | +0.82(+1.63%) |
Nov 07, 2013 | 51.58 | 51.63 | 50.47 | 50.64 | 8,357,341 | -0.97(-1.88%) |
Nov 06, 2013 | 51.11 | 51.66 | 51.06 | 51.61 | 8,078,617 | +0.93(+1.83%) |
Nov 05, 2013 | 51.00 | 51.18 | 50.63 | 50.68 | 6,541,442 | -0.53(-1.04%) |
Nov 04, 2013 | 51.24 | 51.34 | 50.87 | 51.21 | 5,160,842 | +0.17(+0.33%) |
Nov 01, 2013 | 51.37 | 51.37 | 50.43 | 51.05 | 7,047,089 | -0.17(-0.33%) |
Oct 31, 2013 | 51.44 | 52.02 | 51.18 | 51.21 | 7,939,649 | +0.06(+0.11%) |
Oct 30, 2013 | 51.96 | 52.02 | 50.89 | 51.16 | 7,537,451 | -0.76(-1.47%) |
Oct 29, 2013 | 51.82 | 52.10 | 51.68 | 51.92 | 4,845,978 | +0.31(+0.61%) |
Oct 28, 2013 | 51.62 | 51.72 | 51.40 | 51.60 | 4,941,870 | -0.12(-0.23%) |
Oct 25, 2013 | 51.35 | 51.75 | 50.99 | 51.72 | 6,044,939 | +0.47(+0.91%) |
Oct 24, 2013 | 50.75 | 51.32 | 50.60 | 51.25 | 5,280,356 | +0.70(+1.38%) |
Oct 23, 2013 | 50.93 | 50.93 | 50.25 | 50.56 | 6,331,177 | -0.61(-1.19%) |
Oct 22, 2013 | 51.16 | 51.35 | 50.90 | 51.16 | 5,134,452 | +0.15(+0.29%) |
Oct 21, 2013 | 51.35 | 51.39 | 50.91 | 51.02 | 4,877,700 | -0.27(-0.52%) |
Oct 18, 2013 | 51.39 | 51.39 | 50.79 | 51.28 | 7,479,647 | +0.01(+0.03%) |
Oct 17, 2013 | 50.76 | 51.31 | 50.66 | 51.27 | 6,423,785 | +0.31(+0.62%) |
Oct 16, 2013 | 50.51 | 51.05 | 50.42 | 50.95 | 7,925,068 | +0.75(+1.49%) |
Oct 15, 2013 | 50.21 | 50.45 | 49.92 | 50.21 | 8,952,158 | -0.05(-0.10%) |
Oct 14, 2013 | 49.79 | 50.30 | 49.76 | 50.26 | 6,047,659 | +0.17(+0.35%) |
Oct 11, 2013 | 49.46 | 50.18 | 49.42 | 50.08 | 6,575,260 | +0.44(+0.89%) |
Oct 10, 2013 | 48.75 | 49.66 | 48.67 | 49.64 | 6,320,743 | +1.40(+2.90%) |
Oct 09, 2013 | 48.57 | 48.67 | 48.14 | 48.24 | 8,328,346 | -0.28(-0.57%) |
Oct 08, 2013 | 48.94 | 49.18 | 48.51 | 48.52 | 7,415,312 | -0.49(-1.00%) |
Oct 07, 2013 | 48.68 | 49.22 | 48.51 | 49.01 | 6,682,519 | -0.06(-0.13%) |
Oct 04, 2013 | 48.53 | 49.09 | 48.42 | 49.07 | 7,226,225 | +0.55(+1.14%) |
Oct 03, 2013 | 48.53 | 48.62 | 48.11 | 48.52 | 9,111,304 | -0.13(-0.27%) |
Oct 02, 2013 | 48.42 | 48.80 | 48.23 | 48.65 | 7,239,470 | +0.22(+0.46%) |
Oct 01, 2013 | 48.03 | 48.72 | 47.93 | 48.43 | 5,978,685 | +0.37(+0.76%) |
Sep 30, 2013 | 48.19 | 48.35 | 47.92 | 48.06 | 6,911,331 | -0.55(-1.14%) |
Sep 27, 2013 | 48.51 | 48.67 | 48.35 | 48.62 | 4,951,868 | +0.06(+0.11%) |
Sep 26, 2013 | 48.64 | 48.71 | 48.33 | 48.56 | 5,542,303 | -0.06(-0.13%) |
Sep 25, 2013 | 48.74 | 48.88 | 48.54 | 48.62 | 5,731,526 | -0.06(-0.11%) |
Sep 24, 2013 | 48.84 | 49.12 | 48.64 | 48.68 | 8,153,082 | -0.12(-0.26%) |
Sep 23, 2013 | 48.86 | 48.91 | 48.27 | 48.80 | 6,751,821 | -0.29(-0.59%) |
Sep 20, 2013 | 48.99 | 49.16 | 48.59 | 49.09 | 14,667,911 | +0.11(+0.23%) |
Sep 19, 2013 | 48.82 | 49.03 | 48.45 | 48.98 | 6,841,556 | +0.19(+0.40%) |
Sep 18, 2013 | 48.12 | 49.05 | 48.00 | 48.79 | 7,511,544 | +0.59(+1.23%) |
Sep 17, 2013 | 47.93 | 48.35 | 47.89 | 48.20 | 5,400,092 | +0.25(+0.52%) |
Sep 16, 2013 | 48.13 | 48.27 | 47.82 | 47.95 | 6,921,294 | +0.10(+0.22%) |
Sep 13, 2013 | 47.81 | 48.00 | 47.63 | 47.84 | 5,779,871 | +0.28(+0.60%) |
Sep 12, 2013 | 47.84 | 47.86 | 47.52 | 47.56 | 5,225,905 | -0.26(-0.55%) |
Sep 11, 2013 | 47.53 | 47.97 | 47.43 | 47.82 | 5,453,012 | +0.35(+0.73%) |
Sep 10, 2013 | 47.64 | 47.69 | 47.24 | 47.48 | 6,447,945 | -0.15(-0.30%) |
Sep 09, 2013 | 47.19 | 47.66 | 47.06 | 47.62 | 7,364,437 | +0.46(+0.98%) |
Sep 06, 2013 | 46.94 | 47.55 | 46.64 | 47.16 | 8,663,363 | +0.30(+0.63%) |
Sep 05, 2013 | 46.79 | 47.10 | 46.65 | 46.86 | 6,193,807 | +0.08(+0.16%) |
Sep 04, 2013 | 46.24 | 47.09 | 46.13 | 46.79 | 9,423,749 | +0.60(+1.30%) |
Sep 03, 2013 | 46.30 | 46.32 | 45.99 | 46.18 | 8,010,087 | +0.34(+0.74%) |
Aug 30, 2013 | 45.83 | 46.01 | 45.72 | 45.84 | 7,178,029 | +0.10(+0.21%) |
Aug 29, 2013 | 45.99 | 46.02 | 45.63 | 45.75 | 6,212,562 | -0.42(-0.91%) |
Aug 28, 2013 | 45.76 | 46.56 | 45.76 | 46.17 | 9,529,420 | +0.52(+1.14%) |
Aug 27, 2013 | 45.60 | 46.02 | 45.60 | 45.65 | 7,715,630 | -0.20(-0.44%) |
Aug 26, 2013 | 46.05 | 46.29 | 45.78 | 45.85 | 4,657,097 | -0.17(-0.36%) |
Aug 23, 2013 | 45.82 | 46.09 | 45.67 | 46.02 | 6,357,883 | +0.28(+0.60%) |
Aug 22, 2013 | 45.35 | 45.93 | 45.26 | 45.74 | 5,916,725 | +0.44(+0.96%) |
Aug 21, 2013 | 45.62 | 45.65 | 45.15 | 45.31 | 6,377,966 | -0.32(-0.70%) |
Aug 20, 2013 | 45.51 | 45.91 | 45.33 | 45.62 | 8,067,499 | +0.10(+0.23%) |
Aug 19, 2013 | 46.61 | 46.61 | 45.49 | 45.52 | 9,320,602 | -1.07(-2.30%) |
Aug 16, 2013 | 46.58 | 46.96 | 46.31 | 46.59 | 9,452,255 | -0.17(-0.36%) |
Aug 15, 2013 | 46.16 | 46.81 | 46.07 | 46.76 | 9,356,587 | +0.32(+0.68%) |
Aug 14, 2013 | 46.43 | 46.67 | 46.14 | 46.44 | 9,374,766 | +0.18(+0.39%) |
Aug 13, 2013 | 45.93 | 46.53 | 45.84 | 46.26 | 7,171,480 | +0.55(+1.21%) |
Aug 12, 2013 | 45.86 | 46.00 | 45.68 | 45.71 | 6,489,151 | -0.50(-1.09%) |
Aug 09, 2013 | 46.34 | 46.34 | 45.76 | 46.21 | 5,305,759 | -0.18(-0.39%) |
Aug 08, 2013 | 46.36 | 46.53 | 45.89 | 46.39 | 6,710,320 | +0.39(+0.86%) |
Aug 07, 2013 | 46.28 | 46.31 | 45.83 | 46.00 | 6,020,397 | -0.39(-0.85%) |
Aug 06, 2013 | 46.41 | 46.65 | 46.07 | 46.39 | 8,896,284 | -0.07(-0.15%) |
Aug 05, 2013 | 46.33 | 46.62 | 46.03 | 46.46 | 5,788,493 | -0.03(-0.06%) |
Aug 02, 2013 | 45.61 | 46.49 | 45.49 | 46.49 | 10,877,146 | +0.79(+1.72%) |
Aug 01, 2013 | 45.44 | 45.84 | 45.31 | 45.70 | 10,520,512 | +0.85(+1.90%) |
Jul 31, 2013 | 44.89 | 45.39 | 44.85 | 44.85 | 7,997,184 | +0.02(+0.05%) |
Jul 30, 2013 | 45.26 | 45.26 | 44.61 | 44.83 | 7,643,201 | -0.24(-0.54%) |
Jul 29, 2013 | 45.32 | 45.35 | 44.88 | 45.07 | 6,154,022 | -0.37(-0.82%) |
Jul 26, 2013 | 45.23 | 45.45 | 45.17 | 45.44 | 4,509,099 | +0.01(+0.02%) |
Jul 25, 2013 | 45.23 | 45.59 | 45.15 | 45.44 | 5,922,293 | +0.08(+0.18%) |
Jul 24, 2013 | 45.81 | 45.81 | 45.04 | 45.35 | 7,267,930 | -0.37(-0.80%) |
Jul 23, 2013 | 45.62 | 45.80 | 45.58 | 45.72 | 5,914,439 | +0.20(+0.44%) |
Jul 22, 2013 | 45.64 | 45.64 | 45.45 | 45.52 | 5,762,421 | -0.12(-0.26%) |
Jul 19, 2013 | 45.35 | 45.64 | 45.14 | 45.64 | 10,063,717 | +0.48(+1.07%) |
Jul 18, 2013 | 45.20 | 45.48 | 45.05 | 45.15 | 7,319,418 | +0.32(+0.72%) |
Jul 17, 2013 | 44.64 | 44.91 | 44.56 | 44.83 | 6,181,160 | +0.39(+0.88%) |
Jul 16, 2013 | 44.64 | 44.75 | 44.27 | 44.44 | 24,154,984 | -0.21(-0.48%) |
Jul 15, 2013 | 44.33 | 44.69 | 44.25 | 44.65 | 22,803,742 | +0.29(+0.65%) |
Jul 12, 2013 | 43.97 | 44.37 | 43.96 | 44.36 | 24,238,496 | +0.36(+0.81%) |
Jul 11, 2013 | 43.86 | 44.09 | 43.71 | 44.01 | 9,043,391 | +0.54(+1.24%) |
Jul 10, 2013 | 43.53 | 43.71 | 43.32 | 43.47 | 7,089,510 | +0.02(+0.05%) |
Jul 09, 2013 | 43.32 | 43.57 | 43.24 | 43.45 | 7,061,328 | +0.31(+0.73%) |
Jul 08, 2013 | 42.77 | 43.25 | 42.63 | 43.13 | 8,590,212 | +0.50(+1.17%) |
Jul 05, 2013 | 42.50 | 42.70 | 42.09 | 42.63 | 6,257,938 | +0.32(+0.76%) |
Jul 03, 2013 | 42.06 | 42.43 | 41.78 | 42.31 | 5,529,263 | +0.03(+0.08%) |
Jul 02, 2013 | 41.88 | 42.55 | 41.77 | 42.28 | 9,804,647 | +0.38(+0.91%) |
Jul 01, 2013 | 41.55 | 42.17 | 41.55 | 41.89 | 7,454,762 | +0.50(+1.21%) |
Jun 28, 2013 | 41.26 | 41.58 | 41.08 | 41.39 | 9,009,792 | +0.11(+0.27%) |
Jun 27, 2013 | 41.48 | 41.80 | 41.26 | 41.28 | 5,415,623 | +0.01(+0.02%) |
Jun 26, 2013 | 41.30 | 41.36 | 40.89 | 41.28 | 5,861,596 | +0.34(+0.84%) |
Jun 25, 2013 | 40.92 | 41.06 | 40.62 | 40.94 | 8,885,088 | +0.33(+0.81%) |
Jun 24, 2013 | 40.90 | 40.98 | 40.42 | 40.61 | 10,800,796 | -0.69(-1.67%) |
Jun 21, 2013 | 41.58 | 41.60 | 40.74 | 41.30 | 12,834,247 | +0.05(+0.13%) |
Jun 20, 2013 | 41.82 | 41.88 | 41.13 | 41.24 | 11,692,265 | -0.98(-2.32%) |
Jun 19, 2013 | 42.52 | 42.81 | 42.22 | 42.22 | 8,670,768 | -0.27(-0.63%) |
Jun 18, 2013 | 42.38 | 42.58 | 42.25 | 42.49 | 5,023,785 | +0.11(+0.26%) |
Jun 17, 2013 | 42.04 | 42.45 | 42.04 | 42.38 | 5,355,170 | +0.62(+1.49%) |
Jun 14, 2013 | 42.19 | 42.22 | 41.64 | 41.76 | 4,865,356 | -0.42(-1.01%) |
Jun 13, 2013 | 41.51 | 42.23 | 41.31 | 42.18 | 7,816,015 | +0.53(+1.26%) |
Jun 12, 2013 | 42.60 | 42.60 | 41.59 | 41.65 | 7,353,958 | -0.70(-1.66%) |
Jun 11, 2013 | 42.23 | 42.54 | 41.98 | 42.36 | 6,866,437 | -0.20(-0.47%) |
Jun 10, 2013 | 42.67 | 42.72 | 42.39 | 42.56 | 6,062,852 | -0.08(-0.19%) |
Jun 07, 2013 | 42.54 | 42.68 | 42.26 | 42.64 | 7,427,274 | +0.28(+0.66%) |
Jun 06, 2013 | 42.08 | 42.37 | 41.71 | 42.36 | 9,670,764 | +0.20(+0.47%) |
Jun 05, 2013 | 42.39 | 42.50 | 42.04 | 42.16 | 11,066,802 | -0.04(-0.10%) |
Jun 04, 2013 | 42.34 | 42.47 | 41.95 | 42.20 | 7,559,001 | -0.28(-0.66%) |
Jun 03, 2013 | 42.13 | 42.49 | 41.93 | 42.48 | 9,959,260 | +0.51(+1.22%) |
May 31, 2013 | 42.50 | 42.86 | 41.97 | 41.97 | 11,742,282 | -0.64(-1.51%) |
May 30, 2013 | 42.82 | 42.84 | 42.46 | 42.61 | 8,269,873 | -0.34(-0.80%) |
May 29, 2013 | 42.76 | 43.11 | 42.56 | 42.95 | 9,400,322 | -0.04(-0.10%) |
May 28, 2013 | 43.27 | 43.52 | 42.91 | 42.99 | 8,632,801 | +0.21(+0.50%) |
May 24, 2013 | 42.79 | 42.85 | 42.54 | 42.78 | 6,760,567 | -0.18(-0.41%) |
May 23, 2013 | 42.44 | 43.05 | 42.35 | 42.96 | 7,666,426 | +0.03(+0.08%) |
May 22, 2013 | 43.47 | 43.77 | 42.81 | 42.93 | 13,687,132 | -0.62(-1.43%) |
May 21, 2013 | 43.51 | 43.86 | 43.20 | 43.55 | 9,663,358 | +0.19(+0.44%) |
May 20, 2013 | 42.87 | 43.65 | 42.83 | 43.36 | 9,179,033 | +0.49(+1.14%) |
May 17, 2013 | 42.25 | 42.87 | 42.24 | 42.87 | 10,458,730 | +0.60(+1.41%) |
May 16, 2013 | 42.24 | 42.57 | 42.15 | 42.28 | 7,701,914 | +0.01(+0.02%) |
May 15, 2013 | 42.55 | 42.55 | 41.89 | 42.27 | 11,949,992 | +0.28(+0.68%) |
May 13, 2013 | 42.06 | 42.21 | 41.82 | 41.98 | 18,486,304 | -0.16(-0.37%) |
May 10, 2013 | 42.28 | 42.38 | 41.86 | 42.14 | 18,409,526 | -0.24(-0.56%) |
May 09, 2013 | 42.36 | 42.59 | 42.21 | 42.38 | 16,250,255 | -0.01(-0.02%) |
May 08, 2013 | 42.53 | 42.62 | 42.21 | 42.38 | 9,563,263 | -0.17(-0.40%) |
May 07, 2013 | 42.24 | 42.66 | 42.16 | 42.55 | 8,762,402 | +0.42(+1.00%) |
May 06, 2013 | 41.96 | 42.27 | 41.79 | 42.13 | 8,568,652 | +0.20(+0.48%) |
May 03, 2013 | 41.59 | 41.96 | 41.28 | 41.93 | 9,534,796 | +0.65(+1.57%) |
May 02, 2013 | 40.70 | 41.46 | 40.60 | 41.28 | 12,323,590 | +0.64(+1.58%) |
May 01, 2013 | 40.73 | 41.12 | 40.56 | 40.64 | 10,558,832 | -0.30(-0.73%) |
Apr 30, 2013 | 40.52 | 40.94 | 40.30 | 40.94 | 9,168,476 | +0.37(+0.92%) |
Apr 29, 2013 | 40.15 | 40.66 | 39.97 | 40.56 | 8,336,629 | +0.67(+1.68%) |
Apr 26, 2013 | 39.56 | 39.95 | 39.53 | 39.89 | 9,309,435 | +0.37(+0.93%) |
Apr 25, 2013 | 39.53 | 39.80 | 39.09 | 39.53 | 9,282,126 | +0.07(+0.19%) |
Apr 24, 2013 | 39.20 | 39.65 | 39.20 | 39.45 | 11,536,179 | +0.32(+0.83%) |
Apr 23, 2013 | 39.01 | 39.14 | 38.60 | 39.13 | 11,108,817 | +0.26(+0.68%) |
Apr 22, 2013 | 38.99 | 39.13 | 38.54 | 38.86 | 8,071,255 | -0.07(-0.17%) |
Apr 19, 2013 | 39.03 | 39.27 | 38.63 | 38.93 | 9,468,627 | +0.12(+0.30%) |
Apr 18, 2013 | 38.57 | 38.98 | 38.24 | 38.82 | 9,129,137 | +0.35(+0.90%) |
Apr 17, 2013 | 38.71 | 38.73 | 38.18 | 38.47 | 10,394,077 | -0.43(-1.10%) |
Apr 16, 2013 | 39.28 | 39.28 | 38.52 | 38.90 | 13,767,292 | +0.14(+0.35%) |
Apr 15, 2013 | 39.76 | 39.76 | 38.73 | 38.76 | 14,431,871 | -1.44(-3.57%) |
Apr 12, 2013 | 40.38 | 40.54 | 40.01 | 40.20 | 7,604,971 | -0.54(-1.33%) |
Apr 11, 2013 | 40.90 | 41.06 | 40.52 | 40.74 | 10,096,722 | -0.06(-0.15%) |
Apr 10, 2013 | 40.62 | 41.04 | 40.56 | 40.80 | 8,049,187 | +0.32(+0.79%) |
Apr 09, 2013 | 40.30 | 40.67 | 39.95 | 40.48 | 6,798,736 | +0.32(+0.79%) |
Apr 08, 2013 | 39.68 | 40.18 | 39.62 | 40.16 | 7,005,633 | +0.52(+1.32%) |
Apr 05, 2013 | 39.53 | 39.74 | 39.32 | 39.64 | 9,949,395 | -0.23(-0.58%) |
Apr 04, 2013 | 40.10 | 40.23 | 39.75 | 39.87 | 7,332,225 | -0.27(-0.67%) |
Apr 03, 2013 | 40.73 | 40.87 | 40.04 | 40.14 | 8,174,146 | -0.51(-1.27%) |
Apr 02, 2013 | 41.02 | 41.07 | 40.53 | 40.66 | 7,043,729 | -0.30(-0.73%) |
Apr 01, 2013 | 40.77 | 41.10 | 40.64 | 40.96 | 6,090,946 | +0.26(+0.63%) |
Mar 28, 2013 | 40.90 | 41.03 | 40.67 | 40.70 | 7,817,618 | -0.19(-0.46%) |
Mar 27, 2013 | 40.77 | 41.11 | 40.65 | 40.89 | 6,059,236 | -0.04(-0.10%) |
Mar 26, 2013 | 40.97 | 41.05 | 40.68 | 40.93 | 6,669,953 | +0.16(+0.38%) |
Mar 25, 2013 | 41.31 | 41.44 | 40.67 | 40.77 | 8,530,778 | -0.47(-1.15%) |
Mar 22, 2013 | 41.38 | 41.38 | 41.09 | 41.25 | 9,511,396 | -0.02(-0.05%) |
Mar 21, 2013 | 40.75 | 41.33 | 40.64 | 41.27 | 13,282,976 | +0.34(+0.83%) |
Mar 20, 2013 | 40.63 | 41.00 | 40.38 | 40.93 | 12,078,507 | +0.77(+1.91%) |
Mar 19, 2013 | 40.10 | 40.28 | 39.76 | 40.16 | 9,966,022 | +0.11(+0.27%) |
Mar 18, 2013 | 39.73 | 40.39 | 39.65 | 40.05 | 7,387,460 | +0.05(+0.14%) |
Mar 15, 2013 | 40.02 | 40.22 | 39.82 | 40.00 | 15,221,588 | -0.30(-0.76%) |
Mar 14, 2013 | 39.95 | 40.33 | 39.87 | 40.31 | 7,575,765 | +0.50(+1.26%) |
Mar 13, 2013 | 39.79 | 39.91 | 39.66 | 39.80 | 6,623,566 | +0.03(+0.08%) |
Mar 12, 2013 | 39.66 | 39.90 | 39.58 | 39.77 | 6,888,309 | +0.20(+0.50%) |
Mar 11, 2013 | 39.55 | 39.68 | 39.33 | 39.57 | 6,978,947 | +0.03(+0.09%) |
Mar 08, 2013 | 39.26 | 39.61 | 39.16 | 39.54 | 7,085,426 | +0.36(+0.92%) |
Mar 07, 2013 | 39.28 | 39.37 | 39.17 | 39.18 | 7,868,940 | -0.09(-0.24%) |
Mar 06, 2013 | 39.23 | 39.30 | 38.90 | 39.28 | 9,881,342 | +0.23(+0.59%) |
Mar 05, 2013 | 39.24 | 39.28 | 38.84 | 39.05 | 10,559,908 | +0.03(+0.07%) |
Mar 04, 2013 | 39.37 | 39.40 | 38.77 | 39.02 | 8,631,715 | -0.45(-1.13%) |