Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 46.29 | 47.27 | 46.19 | 47.05 | 2,320,336 | -0.07(-0.15%) |
Jan 30, 2014 | 46.64 | 47.40 | 46.47 | 47.12 | 3,506,960 | +0.89(+1.92%) |
Jan 29, 2014 | 46.12 | 46.49 | 46.03 | 46.23 | 2,841,661 | -0.16(-0.35%) |
Jan 28, 2014 | 46.31 | 46.57 | 45.97 | 46.39 | 2,470,727 | +0.35(+0.76%) |
Jan 27, 2014 | 46.51 | 46.63 | 45.70 | 46.04 | 2,017,386 | -0.25(-0.55%) |
Jan 24, 2014 | 47.96 | 48.14 | 46.21 | 46.30 | 2,293,329 | -1.84(-3.82%) |
Jan 23, 2014 | 48.48 | 48.62 | 47.80 | 48.14 | 2,370,861 | -0.73(-1.50%) |
Jan 22, 2014 | 48.78 | 49.00 | 48.40 | 48.87 | 2,754,495 | +0.19(+0.40%) |
Jan 21, 2014 | 48.74 | 48.94 | 48.41 | 48.68 | 4,206,364 | +0.23(+0.48%) |
Jan 17, 2014 | 48.14 | 48.45 | 48.45 | 48.45 | 3,513,033 | +0.37(+0.77%) |
Jan 16, 2014 | 48.08 | 48.32 | 47.73 | 48.08 | 1,463,185 | -0.15(-0.30%) |
Jan 15, 2014 | 47.89 | 48.66 | 47.50 | 48.22 | 3,926,453 | +0.33(+0.69%) |
Jan 14, 2014 | 47.04 | 47.94 | 46.31 | 47.89 | 3,024,380 | +1.38(+2.96%) |
Jan 13, 2014 | 47.24 | 47.75 | 46.34 | 46.51 | 1,727,858 | -0.98(-2.07%) |
Jan 10, 2014 | 47.12 | 47.59 | 47.06 | 47.50 | 2,392,922 | +0.66(+1.40%) |
Jan 09, 2014 | 46.99 | 47.27 | 46.39 | 46.84 | 2,345,771 | -0.11(-0.23%) |
Jan 08, 2014 | 46.71 | 47.20 | 46.52 | 46.95 | 3,779,959 | +0.32(+0.70%) |
Jan 07, 2014 | 46.16 | 46.79 | 45.91 | 46.62 | 3,986,464 | +0.82(+1.79%) |
Jan 06, 2014 | 46.21 | 46.25 | 45.47 | 45.80 | 1,687,521 | +0.01(+0.02%) |
Jan 03, 2014 | 46.00 | 46.27 | 45.64 | 45.80 | 1,154,152 | -0.12(-0.25%) |
Jan 02, 2014 | 46.08 | 46.36 | 45.55 | 45.91 | 965,673 | -0.55(-1.18%) |
Dec 31, 2013 | 46.30 | 46.46 | 46.46 | 46.46 | 908,543 | +0.22(+0.48%) |
Dec 30, 2013 | 46.13 | 46.48 | 46.04 | 46.24 | 863,500 | +0.01(+0.02%) |
Dec 27, 2013 | 46.52 | 46.61 | 46.07 | 46.23 | 683,092 | -0.17(-0.37%) |
Dec 26, 2013 | 46.52 | 46.68 | 46.30 | 46.40 | 1,215,846 | +0.05(+0.10%) |
Dec 24, 2013 | 46.10 | 46.51 | 46.06 | 46.35 | 806,937 | +0.43(+0.93%) |
Dec 23, 2013 | 45.54 | 46.05 | 45.37 | 45.93 | 1,777,520 | +0.84(+1.87%) |
Dec 20, 2013 | 45.67 | 45.74 | 45.04 | 45.09 | 3,857,245 | -0.48(-1.05%) |
Dec 19, 2013 | 46.44 | 46.52 | 45.49 | 45.56 | 1,745,560 | -0.90(-1.93%) |
Dec 18, 2013 | 46.22 | 46.52 | 45.38 | 46.46 | 3,148,990 | +0.25(+0.54%) |
Dec 17, 2013 | 46.00 | 46.57 | 45.85 | 46.21 | 2,455,148 | +0.14(+0.30%) |
Dec 16, 2013 | 45.48 | 46.14 | 45.48 | 46.07 | 1,639,445 | +0.80(+1.76%) |
Dec 13, 2013 | 44.96 | 45.53 | 44.85 | 45.28 | 1,910,156 | +0.56(+1.26%) |
Dec 12, 2013 | 44.43 | 44.92 | 44.42 | 44.71 | 906,018 | +0.17(+0.38%) |
Dec 11, 2013 | 45.40 | 45.61 | 44.37 | 44.54 | 1,955,984 | -1.14(-2.49%) |
Dec 10, 2013 | 44.80 | 45.72 | 44.53 | 45.68 | 2,759,700 | +0.68(+1.51%) |
Dec 09, 2013 | 45.32 | 45.84 | 44.91 | 45.00 | 2,044,469 | -0.15(-0.34%) |
Dec 06, 2013 | 45.10 | 45.39 | 44.71 | 45.15 | 2,323,003 | +0.74(+1.67%) |
Dec 05, 2013 | 44.24 | 45.02 | 44.24 | 44.41 | 2,346,528 | +0.01(+0.02%) |
Dec 04, 2013 | 43.93 | 44.62 | 43.80 | 44.41 | 2,389,949 | +0.19(+0.44%) |
Dec 03, 2013 | 44.30 | 44.57 | 43.85 | 44.21 | 2,170,061 | -0.44(-0.99%) |
Dec 02, 2013 | 45.12 | 45.48 | 44.51 | 44.65 | 1,230,371 | -0.59(-1.30%) |
Nov 29, 2013 | 45.16 | 45.56 | 44.85 | 45.24 | 894,718 | +0.40(+0.90%) |
Nov 27, 2013 | 44.86 | 45.07 | 44.67 | 44.84 | 900,635 | +0.26(+0.57%) |
Nov 26, 2013 | 44.74 | 44.86 | 44.33 | 44.58 | 2,137,638 | +0.03(+0.07%) |
Nov 25, 2013 | 45.01 | 45.14 | 44.47 | 44.55 | 1,512,400 | -0.17(-0.38%) |
Nov 22, 2013 | 44.78 | 44.85 | 44.37 | 44.72 | 1,402,649 | +0.02(+0.03%) |
Nov 21, 2013 | 44.09 | 44.97 | 44.04 | 44.71 | 1,612,644 | +0.74(+1.69%) |
Nov 20, 2013 | 43.78 | 44.27 | 43.49 | 43.96 | 3,720,777 | +0.55(+1.26%) |
Nov 19, 2013 | 44.65 | 45.19 | 43.28 | 43.42 | 4,626,196 | -1.14(-2.57%) |
Nov 18, 2013 | 44.92 | 45.07 | 44.35 | 44.56 | 2,122,333 | -0.32(-0.71%) |
Nov 15, 2013 | 44.30 | 44.89 | 44.09 | 44.88 | 3,095,230 | +0.87(+1.98%) |
Nov 14, 2013 | 43.14 | 44.10 | 43.12 | 44.00 | 1,924,659 | +1.51(+3.55%) |
Nov 12, 2013 | 42.17 | 42.54 | 42.03 | 42.50 | 2,747,006 | +0.29(+0.68%) |
Nov 11, 2013 | 42.46 | 42.63 | 41.92 | 42.21 | 1,891,778 | -0.48(-1.12%) |
Nov 08, 2013 | 41.61 | 42.74 | 41.61 | 42.69 | 2,420,381 | +1.08(+2.59%) |
Nov 07, 2013 | 43.07 | 43.19 | 41.46 | 41.61 | 3,934,864 | -1.42(-3.29%) |
Nov 06, 2013 | 43.12 | 43.65 | 42.37 | 43.03 | 3,346,915 | +0.65(+1.55%) |
Nov 05, 2013 | 41.93 | 42.94 | 41.13 | 42.37 | 5,240,433 | -2.30(-5.16%) |
Nov 04, 2013 | 44.35 | 44.71 | 44.10 | 44.68 | 2,432,679 | +0.38(+0.85%) |
Nov 01, 2013 | 44.06 | 44.35 | 43.61 | 44.30 | 1,852,203 | +0.24(+0.54%) |
Oct 31, 2013 | 43.45 | 44.35 | 43.41 | 44.06 | 1,509,082 | +0.49(+1.11%) |
Oct 30, 2013 | 43.78 | 44.24 | 43.21 | 43.58 | 3,730,783 | -0.02(-0.04%) |
Oct 29, 2013 | 43.90 | 43.91 | 43.41 | 43.59 | 4,505,773 | -0.33(-0.75%) |
Oct 28, 2013 | 44.61 | 44.74 | 43.84 | 43.92 | 2,205,340 | -0.78(-1.74%) |
Oct 25, 2013 | 45.31 | 45.40 | 44.42 | 44.70 | 2,579,656 | -0.16(-0.36%) |
Oct 24, 2013 | 44.75 | 45.03 | 44.42 | 44.86 | 1,405,028 | +0.26(+0.59%) |
Oct 23, 2013 | 45.69 | 45.73 | 44.31 | 44.60 | 2,631,391 | -1.16(-2.54%) |
Oct 22, 2013 | 46.08 | 46.26 | 45.35 | 45.76 | 1,820,339 | -0.06(-0.13%) |
Oct 21, 2013 | 46.39 | 46.45 | 45.56 | 45.82 | 1,361,709 | -0.39(-0.85%) |
Oct 18, 2013 | 46.45 | 46.45 | 45.92 | 46.22 | 5,072,314 | -0.03(-0.07%) |
Oct 17, 2013 | 45.40 | 46.26 | 45.32 | 46.25 | 2,473,055 | +0.75(+1.66%) |
Oct 16, 2013 | 44.39 | 45.49 | 44.26 | 45.49 | 2,720,074 | +1.66(+3.80%) |
Oct 15, 2013 | 44.00 | 44.35 | 43.62 | 43.83 | 1,284,123 | -0.37(-0.84%) |
Oct 14, 2013 | 43.76 | 44.51 | 43.42 | 44.20 | 2,976,021 | +0.05(+0.12%) |
Oct 11, 2013 | 44.39 | 44.56 | 43.88 | 44.15 | 2,852,631 | -0.32(-0.71%) |
Oct 10, 2013 | 43.31 | 44.58 | 43.07 | 44.46 | 2,643,247 | +1.39(+3.24%) |
Oct 09, 2013 | 43.11 | 43.38 | 42.08 | 43.07 | 3,522,867 | +0.02(+0.05%) |
Oct 08, 2013 | 44.48 | 44.68 | 43.03 | 43.04 | 2,988,032 | -1.46(-3.27%) |
Oct 07, 2013 | 44.27 | 44.82 | 44.00 | 44.50 | 1,473,317 | -0.18(-0.41%) |
Oct 04, 2013 | 44.35 | 45.03 | 44.35 | 44.68 | 4,788,188 | +0.36(+0.82%) |
Oct 03, 2013 | 44.56 | 44.87 | 43.84 | 44.32 | 2,709,400 | -0.52(-1.15%) |
Oct 02, 2013 | 45.09 | 45.09 | 44.37 | 44.84 | 1,988,274 | -0.48(-1.05%) |
Oct 01, 2013 | 45.22 | 45.86 | 44.66 | 45.32 | 7,164,108 | +0.30(+0.67%) |
Sep 27, 2013 | 44.76 | 45.06 | 44.65 | 45.02 | 1,733,918 | +0.05(+0.12%) |
Sep 26, 2013 | 44.57 | 45.06 | 44.47 | 44.96 | 1,051,252 | +0.54(+1.21%) |
Sep 25, 2013 | 44.78 | 44.82 | 44.40 | 44.42 | 1,489,308 | -0.24(-0.53%) |
Sep 24, 2013 | 44.06 | 45.04 | 43.99 | 44.66 | 1,819,340 | +0.52(+1.17%) |
Sep 23, 2013 | 44.45 | 44.65 | 43.61 | 44.15 | 1,323,631 | -0.53(-1.19%) |
Sep 20, 2013 | 44.95 | 45.14 | 44.58 | 44.68 | 3,652,424 | -0.08(-0.19%) |
Sep 19, 2013 | 44.46 | 44.97 | 44.39 | 44.76 | 2,021,540 | +0.58(+1.31%) |
Sep 18, 2013 | 43.95 | 44.58 | 43.41 | 44.18 | 2,645,395 | +0.22(+0.49%) |
Sep 17, 2013 | 43.98 | 44.19 | 43.50 | 43.97 | 2,046,509 | +0.05(+0.11%) |
Sep 16, 2013 | 44.43 | 44.36 | 43.88 | 43.92 | 1,166,758 | +0.09(+0.21%) |
Sep 13, 2013 | 43.59 | 43.84 | 43.14 | 43.83 | 1,669,205 | +0.26(+0.60%) |
Sep 12, 2013 | 44.34 | 44.36 | 43.11 | 43.57 | 2,173,468 | -0.84(-1.89%) |
Sep 11, 2013 | 44.21 | 44.56 | 44.01 | 44.41 | 2,337,538 | +0.19(+0.44%) |
Sep 10, 2013 | 43.91 | 44.46 | 43.91 | 44.21 | 1,695,345 | +0.66(+1.52%) |
Sep 09, 2013 | 43.57 | 43.91 | 43.53 | 43.55 | 3,095,928 | +0.03(+0.07%) |
Sep 06, 2013 | 44.29 | 44.55 | 43.44 | 43.52 | 2,262,722 | -0.75(-1.69%) |
Sep 05, 2013 | 43.78 | 44.88 | 43.68 | 44.27 | 2,874,719 | +0.61(+1.39%) |
Sep 04, 2013 | 43.14 | 43.78 | 42.60 | 43.66 | 2,059,671 | +0.54(+1.25%) |
Sep 03, 2013 | 42.94 | 43.32 | 42.80 | 43.12 | 1,946,351 | +0.74(+1.74%) |
Aug 30, 2013 | 42.77 | 43.05 | 42.10 | 42.38 | 2,023,647 | -0.38(-0.88%) |
Aug 29, 2013 | 42.40 | 42.97 | 42.29 | 42.76 | 1,819,604 | +0.15(+0.36%) |
Aug 28, 2013 | 41.43 | 42.88 | 40.88 | 42.60 | 3,821,721 | +1.06(+2.56%) |
Aug 27, 2013 | 42.40 | 42.40 | 41.54 | 41.54 | 2,716,138 | -1.32(-3.07%) |
Aug 26, 2013 | 42.80 | 43.29 | 42.70 | 42.86 | 1,764,844 | +0.06(+0.14%) |
Aug 23, 2013 | 42.23 | 43.10 | 42.21 | 42.80 | 1,999,204 | +0.65(+1.53%) |
Aug 22, 2013 | 41.98 | 42.50 | 41.97 | 42.15 | 1,295,706 | +0.22(+0.53%) |
Aug 21, 2013 | 42.03 | 42.48 | 41.90 | 41.93 | 1,174,078 | -0.23(-0.55%) |
Aug 20, 2013 | 42.16 | 42.33 | 41.86 | 42.16 | 1,854,210 | +0.02(+0.04%) |
Aug 19, 2013 | 42.33 | 42.50 | 42.05 | 42.14 | 1,215,832 | -0.19(-0.45%) |
Aug 16, 2013 | 41.49 | 42.76 | 41.47 | 42.33 | 2,153,273 | +0.59(+1.40%) |
Aug 15, 2013 | 42.30 | 42.37 | 41.38 | 41.75 | 2,038,879 | -1.04(-2.43%) |
Aug 14, 2013 | 43.85 | 43.85 | 42.77 | 42.79 | 2,269,600 | -0.83(-1.91%) |
Aug 13, 2013 | 42.91 | 43.63 | 42.58 | 43.62 | 1,838,596 | +0.86(+2.01%) |
Aug 12, 2013 | 42.51 | 42.92 | 42.32 | 42.76 | 1,572,956 | +0.09(+0.22%) |
Aug 09, 2013 | 42.92 | 43.32 | 42.52 | 42.67 | 1,816,151 | +0.01(+0.02%) |
Aug 08, 2013 | 42.38 | 42.86 | 42.37 | 42.66 | 1,987,105 | +0.49(+1.17%) |
Aug 07, 2013 | 42.58 | 42.63 | 41.92 | 42.17 | 1,366,752 | -0.55(-1.29%) |
Aug 06, 2013 | 42.90 | 43.15 | 42.62 | 42.72 | 1,788,773 | -0.21(-0.50%) |
Aug 05, 2013 | 42.81 | 43.03 | 42.70 | 42.94 | 1,346,222 | +0.05(+0.11%) |
Aug 02, 2013 | 42.43 | 42.97 | 42.31 | 42.89 | 2,113,382 | +0.32(+0.76%) |
Aug 01, 2013 | 41.76 | 42.93 | 41.63 | 42.57 | 5,002,156 | +1.31(+3.18%) |
Jul 31, 2013 | 41.95 | 42.22 | 40.90 | 41.26 | 5,280,632 | -1.23(-2.89%) |
Jul 30, 2013 | 42.67 | 42.81 | 42.17 | 42.48 | 1,930,915 | +0.09(+0.22%) |
Jul 29, 2013 | 42.58 | 42.85 | 42.30 | 42.39 | 986,239 | -0.40(-0.93%) |
Jul 26, 2013 | 42.46 | 42.85 | 42.45 | 42.79 | 1,952,269 | +0.15(+0.34%) |
Jul 25, 2013 | 42.41 | 42.74 | 42.19 | 42.65 | 1,562,893 | +0.03(+0.07%) |
Jul 24, 2013 | 42.28 | 42.68 | 42.20 | 42.62 | 2,941,956 | +0.66(+1.57%) |
Jul 23, 2013 | 42.52 | 42.75 | 41.93 | 41.95 | 1,616,876 | -0.36(-0.85%) |
Jul 22, 2013 | 42.34 | 42.55 | 42.09 | 42.32 | 1,958,630 | +0.12(+0.27%) |
Jul 19, 2013 | 42.35 | 42.42 | 41.95 | 42.20 | 1,522,660 | -0.11(-0.25%) |
Jul 18, 2013 | 42.05 | 42.41 | 41.86 | 42.31 | 2,291,471 | +0.53(+1.27%) |
Jul 17, 2013 | 41.72 | 41.99 | 41.66 | 41.78 | 1,503,335 | +0.31(+0.74%) |
Jul 16, 2013 | 41.62 | 41.86 | 41.20 | 41.47 | 2,960,113 | -0.77(-1.82%) |
Jul 15, 2013 | 42.29 | 42.52 | 42.14 | 42.24 | 1,971,798 | +0.05(+0.13%) |
Jul 12, 2013 | 41.86 | 42.21 | 41.86 | 42.19 | 1,543,963 | +0.12(+0.29%) |
Jul 11, 2013 | 41.76 | 42.09 | 41.50 | 42.06 | 7,365,343 | +0.76(+1.84%) |
Jul 10, 2013 | 41.29 | 41.42 | 41.07 | 41.30 | 2,269,654 | +0.00(+0.00%) |
Jul 09, 2013 | 41.57 | 41.35 | 41.01 | 41.30 | 2,982,323 | +0.12(+0.28%) |
Jul 08, 2013 | 40.76 | 41.36 | 40.76 | 41.19 | 2,668,687 | +0.93(+2.31%) |
Jul 05, 2013 | 40.09 | 40.39 | 39.83 | 40.26 | 1,624,126 | +0.61(+1.55%) |
Jul 03, 2013 | 39.57 | 39.67 | 39.44 | 39.64 | 806,610 | -0.24(-0.60%) |
Jul 02, 2013 | 40.05 | 40.15 | 39.62 | 39.88 | 1,564,323 | -0.02(-0.06%) |
Jul 01, 2013 | 39.26 | 40.20 | 39.26 | 39.90 | 1,844,805 | +0.98(+2.51%) |
Jun 28, 2013 | 39.17 | 39.36 | 38.91 | 38.93 | 4,031,338 | +0.07(+0.18%) |
Jun 26, 2013 | 38.03 | 38.97 | 37.71 | 38.86 | 2,146,148 | +1.22(+3.24%) |
Jun 25, 2013 | 37.39 | 37.73 | 37.33 | 37.64 | 1,964,943 | +0.65(+1.74%) |
Jun 24, 2013 | 37.75 | 37.75 | 36.40 | 36.99 | 2,750,525 | -1.17(-3.06%) |
Jun 21, 2013 | 39.04 | 39.04 | 37.66 | 38.16 | 3,864,919 | -0.43(-1.11%) |
Jun 20, 2013 | 39.46 | 39.52 | 38.44 | 38.59 | 3,048,931 | -1.41(-3.53%) |
Jun 19, 2013 | 39.98 | 40.29 | 39.87 | 40.00 | 3,182,541 | +0.12(+0.31%) |
Jun 18, 2013 | 39.86 | 39.93 | 39.43 | 39.88 | 2,917,897 | +0.55(+1.41%) |
Jun 17, 2013 | 39.86 | 39.86 | 38.95 | 39.33 | 2,423,903 | -0.01(-0.02%) |
Jun 14, 2013 | 39.21 | 39.38 | 39.03 | 39.34 | 2,052,381 | +0.12(+0.31%) |
Jun 13, 2013 | 38.41 | 39.25 | 38.28 | 39.21 | 2,267,662 | +0.81(+2.12%) |
Jun 12, 2013 | 38.67 | 38.77 | 38.31 | 38.40 | 2,375,219 | +0.08(+0.20%) |
Jun 11, 2013 | 38.48 | 38.48 | 38.02 | 38.32 | 3,044,137 | -0.58(-1.50%) |
Jun 10, 2013 | 39.04 | 39.06 | 38.60 | 38.91 | 2,539,325 | +0.20(+0.52%) |
Jun 07, 2013 | 38.31 | 38.72 | 37.89 | 38.71 | 2,543,983 | +0.78(+2.05%) |
Jun 06, 2013 | 37.02 | 37.93 | 36.76 | 37.93 | 2,615,199 | +0.98(+2.64%) |
Jun 05, 2013 | 37.30 | 37.42 | 36.76 | 36.96 | 2,886,302 | -0.49(-1.31%) |
Jun 04, 2013 | 37.49 | 37.82 | 37.14 | 37.45 | 2,293,032 | -0.11(-0.29%) |
Jun 03, 2013 | 37.45 | 38.17 | 36.78 | 37.55 | 2,933,526 | +0.07(+0.18%) |
May 31, 2013 | 37.79 | 38.08 | 37.45 | 37.49 | 3,232,117 | -0.36(-0.95%) |
May 30, 2013 | 38.05 | 38.37 | 37.80 | 37.85 | 3,290,894 | -0.21(-0.55%) |
May 29, 2013 | 37.87 | 38.29 | 37.75 | 38.05 | 2,698,125 | -0.21(-0.54%) |
May 28, 2013 | 37.30 | 38.44 | 37.30 | 38.26 | 3,571,647 | +1.36(+3.68%) |
May 24, 2013 | 36.82 | 36.99 | 36.64 | 36.90 | 1,392,312 | -0.23(-0.62%) |
May 23, 2013 | 37.03 | 37.30 | 36.79 | 37.13 | 1,993,850 | -0.32(-0.86%) |
May 22, 2013 | 37.75 | 38.11 | 37.22 | 37.45 | 2,818,174 | -0.22(-0.57%) |
May 21, 2013 | 37.48 | 37.82 | 37.45 | 37.67 | 2,748,744 | +0.20(+0.53%) |
May 20, 2013 | 37.25 | 37.55 | 37.17 | 37.47 | 3,287,422 | +0.21(+0.56%) |
May 17, 2013 | 36.16 | 37.30 | 36.15 | 37.26 | 5,841,193 | +1.17(+3.23%) |
May 16, 2013 | 35.66 | 36.40 | 35.64 | 36.09 | 3,089,584 | +0.36(+1.01%) |
May 15, 2013 | 35.53 | 35.81 | 35.50 | 35.73 | 4,769,726 | +0.74(+2.13%) |
May 13, 2013 | 34.74 | 35.20 | 34.68 | 34.99 | 2,381,063 | +0.12(+0.35%) |
May 10, 2013 | 34.86 | 35.40 | 34.74 | 34.87 | 2,387,392 | +0.12(+0.35%) |
May 09, 2013 | 35.45 | 35.56 | 34.55 | 34.74 | 2,994,500 | -0.66(-1.87%) |
May 08, 2013 | 35.63 | 35.75 | 35.33 | 35.40 | 2,734,311 | -0.16(-0.45%) |
May 07, 2013 | 35.71 | 35.74 | 35.31 | 35.57 | 2,837,323 | +0.03(+0.09%) |
May 06, 2013 | 35.15 | 35.62 | 35.15 | 35.53 | 4,370,179 | +0.41(+1.16%) |
May 03, 2013 | 35.41 | 35.29 | 35.08 | 35.13 | 4,086,015 | +0.18(+0.53%) |
May 02, 2013 | 35.06 | 35.60 | 34.85 | 34.94 | 2,496,385 | +0.02(+0.07%) |
May 01, 2013 | 35.33 | 35.87 | 34.26 | 34.92 | 4,131,748 | -0.57(-1.60%) |
Apr 30, 2013 | 34.92 | 35.49 | 34.68 | 35.49 | 2,977,598 | +0.68(+1.94%) |
Apr 29, 2013 | 34.46 | 34.95 | 34.32 | 34.81 | 3,254,445 | +0.48(+1.41%) |
Apr 26, 2013 | 34.24 | 34.46 | 34.01 | 34.33 | 3,183,102 | +0.02(+0.04%) |
Apr 25, 2013 | 33.85 | 34.39 | 33.85 | 34.31 | 3,062,016 | +0.68(+2.03%) |
Apr 24, 2013 | 33.05 | 33.69 | 33.05 | 33.63 | 3,420,137 | +0.67(+2.03%) |
Apr 23, 2013 | 32.65 | 33.02 | 32.58 | 32.96 | 1,779,366 | +0.55(+1.68%) |
Apr 22, 2013 | 32.26 | 32.61 | 31.79 | 32.42 | 729,186 | +0.28(+0.88%) |
Apr 19, 2013 | 31.68 | 32.20 | 31.48 | 32.13 | 1,317,754 | +0.69(+2.20%) |
Apr 18, 2013 | 32.17 | 32.38 | 31.32 | 31.44 | 2,250,966 | -0.71(-2.22%) |
Apr 17, 2013 | 33.18 | 33.21 | 31.75 | 32.16 | 1,967,145 | -1.29(-3.86%) |
Apr 16, 2013 | 32.81 | 33.49 | 32.61 | 33.45 | 5,974,236 | +0.94(+2.91%) |
Apr 15, 2013 | 34.20 | 34.22 | 32.50 | 32.50 | 2,680,541 | -1.97(-5.73%) |
Apr 12, 2013 | 33.83 | 34.48 | 33.83 | 34.47 | 1,545,462 | +0.49(+1.45%) |
Apr 11, 2013 | 33.59 | 34.21 | 33.51 | 33.98 | 2,380,343 | +0.47(+1.40%) |
Apr 10, 2013 | 32.82 | 33.51 | 32.63 | 33.51 | 2,277,391 | +0.88(+2.68%) |
Apr 09, 2013 | 32.71 | 32.97 | 32.29 | 32.64 | 2,143,864 | +0.01(+0.02%) |
Apr 08, 2013 | 32.59 | 33.09 | 32.49 | 32.63 | 1,294,722 | -0.19(-0.58%) |
Apr 05, 2013 | 32.72 | 32.89 | 32.31 | 32.82 | 1,675,820 | -0.40(-1.20%) |
Apr 04, 2013 | 33.24 | 33.41 | 32.85 | 33.22 | 1,848,862 | -0.08(-0.23%) |
Apr 03, 2013 | 33.84 | 34.04 | 33.13 | 33.30 | 2,292,377 | -0.58(-1.70%) |
Apr 02, 2013 | 34.01 | 34.18 | 33.74 | 33.88 | 1,828,740 | +0.08(+0.25%) |
Apr 01, 2013 | 34.08 | 34.14 | 33.73 | 33.79 | 1,143,978 | -0.31(-0.90%) |
Mar 28, 2013 | 34.19 | 34.19 | 33.81 | 34.10 | 2,579,630 | -0.09(-0.27%) |
Mar 27, 2013 | 33.90 | 34.29 | 33.85 | 34.19 | 2,211,936 | +0.05(+0.16%) |
Mar 26, 2013 | 33.28 | 34.14 | 33.12 | 34.14 | 2,740,353 | +1.17(+3.56%) |
Mar 25, 2013 | 33.30 | 33.45 | 32.86 | 32.96 | 2,122,516 | -0.22(-0.67%) |
Mar 22, 2013 | 33.38 | 33.48 | 33.03 | 33.18 | 1,298,278 | -0.13(-0.39%) |
Mar 21, 2013 | 33.09 | 33.38 | 33.06 | 33.31 | 1,791,396 | +0.03(+0.09%) |
Mar 20, 2013 | 33.35 | 33.40 | 33.04 | 33.28 | 2,556,615 | +0.18(+0.53%) |
Mar 19, 2013 | 33.05 | 33.13 | 32.70 | 33.11 | 2,249,065 | +0.25(+0.75%) |
Mar 18, 2013 | 32.87 | 33.25 | 32.58 | 32.86 | 2,390,084 | -0.38(-1.13%) |
Mar 15, 2013 | 33.08 | 33.45 | 33.04 | 33.24 | 7,990,659 | +0.02(+0.07%) |
Mar 14, 2013 | 33.25 | 33.25 | 33.06 | 33.22 | 2,918,303 | +0.04(+0.12%) |
Mar 13, 2013 | 33.00 | 33.22 | 32.92 | 33.18 | 3,713,207 | +0.13(+0.39%) |
Mar 12, 2013 | 33.22 | 33.23 | 32.99 | 33.05 | 3,286,265 | -0.13(-0.39%) |
Mar 11, 2013 | 32.97 | 33.20 | 32.95 | 33.18 | 3,278,509 | +0.15(+0.47%) |
Mar 08, 2013 | 33.05 | 33.16 | 32.86 | 33.02 | 3,253,744 | +0.20(+0.61%) |
Mar 07, 2013 | 32.65 | 32.88 | 32.50 | 32.82 | 4,404,689 | +0.29(+0.90%) |
Mar 06, 2013 | 32.82 | 32.82 | 32.13 | 32.53 | 4,183,782 | -0.11(-0.33%) |
Mar 05, 2013 | 32.69 | 32.70 | 32.38 | 32.64 | 3,087,703 | +0.18(+0.54%) |
Mar 04, 2013 | 32.41 | 32.56 | 32.23 | 32.46 | 3,158,184 | +0.05(+0.17%) |
Mar 01, 2013 | 31.92 | 32.45 | 31.73 | 32.41 | 3,785,635 | +0.27(+0.84%) |
Feb 28, 2013 | 32.09 | 32.30 | 31.97 | 32.14 | 4,415,170 | +0.04(+0.12%) |
Feb 27, 2013 | 30.53 | 32.27 | 30.41 | 32.10 | 10,397,845 | +1.59(+5.21%) |
Feb 26, 2013 | 29.59 | 30.80 | 29.40 | 30.51 | 4,871,921 | +1.04(+3.54%) |
Feb 22, 2013 | 29.18 | 29.47 | 29.04 | 29.47 | 2,737,801 | +0.35(+1.21%) |
Feb 21, 2013 | 29.68 | 29.74 | 28.77 | 29.11 | 2,525,770 | -0.68(-2.27%) |
Feb 20, 2013 | 30.47 | 30.53 | 29.77 | 29.79 | 2,793,242 | -0.75(-2.44%) |
Feb 19, 2013 | 30.78 | 30.78 | 30.39 | 30.53 | 2,549,201 | -0.17(-0.55%) |
Feb 15, 2013 | 30.96 | 30.96 | 30.66 | 30.70 | 2,938,382 | +0.01(+0.03%) |
Feb 14, 2013 | 30.52 | 30.73 | 30.50 | 30.70 | 2,783,236 | +0.02(+0.05%) |
Feb 13, 2013 | 30.57 | 30.76 | 30.52 | 30.68 | 2,970,622 | +0.11(+0.35%) |
Feb 12, 2013 | 30.09 | 30.61 | 30.04 | 30.57 | 3,829,374 | +0.48(+1.58%) |
Feb 11, 2013 | 29.58 | 30.14 | 29.48 | 30.10 | 2,185,529 | +0.51(+1.74%) |
Feb 08, 2013 | 29.41 | 29.59 | 29.24 | 29.58 | 2,886,617 | +0.16(+0.55%) |
Feb 07, 2013 | 29.71 | 29.88 | 29.18 | 29.42 | 2,955,292 | -0.22(-0.75%) |
Feb 06, 2013 | 30.01 | 30.09 | 29.55 | 29.64 | 3,150,351 | -0.16(-0.54%) |
Feb 04, 2013 | 29.97 | 30.23 | 29.76 | 29.81 | 3,232,000 | -0.31(-1.05%) |