Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.63 | 43.38 | 42.43 | 43.34 | 10,236,694 | +0.59(+1.39%) |
Jan 30, 2014 | 43.41 | 43.78 | 42.55 | 42.75 | 9,008,815 | -0.51(-1.19%) |
Jan 29, 2014 | 43.49 | 43.51 | 42.99 | 43.26 | 9,085,106 | -0.26(-0.59%) |
Jan 28, 2014 | 43.54 | 43.76 | 43.22 | 43.52 | 7,191,682 | +0.08(+0.18%) |
Jan 27, 2014 | 43.51 | 43.87 | 43.18 | 43.44 | 7,947,621 | +0.01(+0.02%) |
Jan 24, 2014 | 43.90 | 44.12 | 43.33 | 43.43 | 7,532,530 | -0.83(-1.87%) |
Jan 23, 2014 | 44.44 | 44.44 | 43.83 | 44.26 | 6,347,009 | -0.36(-0.81%) |
Jan 22, 2014 | 44.73 | 44.76 | 44.35 | 44.62 | 4,165,025 | +0.01(+0.02%) |
Jan 21, 2014 | 44.42 | 44.77 | 44.05 | 44.61 | 6,811,301 | +0.35(+0.78%) |
Jan 17, 2014 | 44.42 | 44.26 | 44.26 | 44.26 | 9,783,404 | -0.11(-0.25%) |
Jan 16, 2014 | 43.00 | 44.65 | 43.00 | 44.38 | 15,135,502 | +1.52(+3.54%) |
Jan 15, 2014 | 42.25 | 43.00 | 42.08 | 42.86 | 10,501,751 | +0.78(+1.85%) |
Jan 14, 2014 | 41.84 | 42.17 | 41.62 | 42.08 | 6,218,918 | +0.30(+0.71%) |
Jan 13, 2014 | 41.75 | 42.15 | 41.66 | 41.78 | 6,735,623 | +0.11(+0.27%) |
Jan 10, 2014 | 41.32 | 41.82 | 41.13 | 41.67 | 6,728,085 | +0.20(+0.48%) |
Jan 09, 2014 | 41.12 | 41.52 | 41.08 | 41.47 | 7,364,948 | +0.46(+1.12%) |
Jan 08, 2014 | 40.79 | 41.05 | 40.54 | 41.01 | 9,381,282 | -0.06(-0.16%) |
Jan 07, 2014 | 41.35 | 41.79 | 41.05 | 41.08 | 9,168,625 | -0.27(-0.66%) |
Jan 06, 2014 | 41.07 | 41.68 | 41.06 | 41.35 | 9,770,691 | +0.34(+0.84%) |
Jan 03, 2014 | 40.75 | 41.09 | 40.66 | 41.01 | 4,992,393 | +0.30(+0.73%) |
Jan 02, 2014 | 40.90 | 41.00 | 40.57 | 40.71 | 3,952,903 | -0.22(-0.53%) |
Dec 31, 2013 | 41.08 | 40.93 | 40.93 | 40.93 | 3,649,476 | -0.14(-0.33%) |
Dec 30, 2013 | 41.05 | 41.10 | 40.63 | 41.06 | 4,123,769 | -0.06(-0.16%) |
Dec 27, 2013 | 41.01 | 41.23 | 40.85 | 41.13 | 2,822,559 | +0.21(+0.51%) |
Dec 26, 2013 | 40.73 | 41.13 | 40.62 | 40.92 | 3,040,360 | +0.20(+0.49%) |
Dec 24, 2013 | 40.59 | 40.84 | 40.53 | 40.72 | 1,694,159 | +0.15(+0.38%) |
Dec 23, 2013 | 40.51 | 40.85 | 40.35 | 40.56 | 5,684,798 | +0.28(+0.70%) |
Dec 20, 2013 | 40.32 | 40.87 | 40.12 | 40.28 | 7,934,603 | +0.05(+0.12%) |
Dec 19, 2013 | 40.28 | 40.53 | 40.04 | 40.24 | 6,662,330 | -0.30(-0.73%) |
Dec 18, 2013 | 39.52 | 40.59 | 39.43 | 40.53 | 7,735,938 | +1.04(+2.62%) |
Dec 17, 2013 | 39.56 | 39.57 | 39.22 | 39.50 | 5,121,954 | +0.02(+0.06%) |
Dec 16, 2013 | 39.78 | 40.08 | 39.46 | 39.47 | 6,114,705 | -0.16(-0.40%) |
Dec 13, 2013 | 39.55 | 39.86 | 39.39 | 39.63 | 5,342,130 | +0.13(+0.33%) |
Dec 12, 2013 | 39.96 | 40.08 | 39.43 | 39.51 | 6,572,334 | -0.60(-1.50%) |
Dec 11, 2013 | 40.60 | 40.64 | 40.02 | 40.11 | 5,730,231 | -0.41(-1.01%) |
Dec 10, 2013 | 40.81 | 40.83 | 40.38 | 40.52 | 5,341,768 | -0.24(-0.59%) |
Dec 09, 2013 | 40.59 | 40.96 | 40.52 | 40.76 | 4,741,036 | +0.13(+0.32%) |
Dec 06, 2013 | 40.40 | 40.67 | 40.32 | 40.63 | 4,802,881 | +0.54(+1.34%) |
Dec 05, 2013 | 39.99 | 40.27 | 39.91 | 40.09 | 4,628,016 | +0.07(+0.18%) |
Dec 04, 2013 | 39.95 | 40.15 | 39.75 | 40.02 | 5,117,037 | +0.07(+0.18%) |
Dec 03, 2013 | 40.25 | 40.36 | 39.84 | 39.95 | 6,243,164 | -0.37(-0.92%) |
Dec 02, 2013 | 40.36 | 40.51 | 40.02 | 40.32 | 4,471,616 | +0.02(+0.04%) |
Nov 29, 2013 | 40.63 | 40.74 | 40.20 | 40.30 | 2,670,214 | -0.11(-0.28%) |
Nov 27, 2013 | 40.37 | 40.65 | 40.28 | 40.41 | 4,096,408 | -0.14(-0.36%) |
Nov 26, 2013 | 41.25 | 41.29 | 40.56 | 40.56 | 7,175,177 | -0.64(-1.56%) |
Nov 25, 2013 | 41.24 | 41.42 | 41.10 | 41.20 | 5,375,465 | +0.09(+0.21%) |
Nov 22, 2013 | 40.54 | 41.12 | 40.44 | 41.11 | 6,436,436 | +0.59(+1.47%) |
Nov 21, 2013 | 40.69 | 40.78 | 40.36 | 40.52 | 5,918,370 | -0.14(-0.36%) |
Nov 20, 2013 | 40.84 | 40.93 | 40.51 | 40.66 | 4,624,997 | -0.22(-0.53%) |
Nov 19, 2013 | 40.88 | 41.00 | 40.75 | 40.88 | 4,641,539 | -0.07(-0.18%) |
Nov 18, 2013 | 41.01 | 41.01 | 40.74 | 40.95 | 5,009,708 | +0.02(+0.04%) |
Nov 15, 2013 | 40.82 | 41.03 | 40.79 | 40.93 | 7,176,589 | -0.02(-0.04%) |
Nov 14, 2013 | 40.52 | 41.04 | 40.52 | 40.95 | 6,828,278 | +0.39(+0.95%) |
Nov 13, 2013 | 39.55 | 40.66 | 39.54 | 40.56 | 11,159,002 | +0.79(+1.98%) |
Nov 12, 2013 | 39.79 | 39.95 | 39.71 | 39.78 | 25,859,718 | -0.17(-0.44%) |
Nov 11, 2013 | 39.52 | 39.99 | 39.34 | 39.95 | 10,071,703 | -0.28(-0.69%) |
Nov 08, 2013 | 39.69 | 40.26 | 39.64 | 40.23 | 23,909,192 | +0.49(+1.24%) |
Nov 07, 2013 | 40.17 | 40.22 | 39.71 | 39.74 | 23,504,770 | -0.38(-0.95%) |
Nov 06, 2013 | 40.18 | 40.18 | 39.94 | 40.12 | 6,893,429 | +0.10(+0.24%) |
Nov 05, 2013 | 39.95 | 40.28 | 39.90 | 40.02 | 4,626,347 | -0.03(-0.08%) |
Nov 04, 2013 | 40.04 | 40.17 | 39.81 | 40.06 | 5,439,813 | +0.02(+0.06%) |
Nov 01, 2013 | 39.66 | 40.07 | 39.58 | 40.03 | 6,349,607 | +0.45(+1.12%) |
Oct 31, 2013 | 39.15 | 39.90 | 39.11 | 39.59 | 8,493,859 | +0.48(+1.24%) |
Oct 30, 2013 | 39.92 | 39.95 | 38.91 | 39.10 | 10,806,047 | -0.79(-1.97%) |
Oct 29, 2013 | 40.49 | 40.51 | 39.83 | 39.89 | 8,719,223 | -0.54(-1.34%) |
Oct 28, 2013 | 40.29 | 40.64 | 40.21 | 40.43 | 5,585,523 | +0.17(+0.43%) |
Oct 25, 2013 | 40.11 | 40.53 | 39.98 | 40.26 | 5,721,864 | +0.09(+0.22%) |
Oct 24, 2013 | 40.38 | 40.53 | 40.02 | 40.17 | 7,021,647 | +0.19(+0.48%) |
Oct 23, 2013 | 40.14 | 40.53 | 39.68 | 39.98 | 7,167,650 | +0.13(+0.32%) |
Oct 22, 2013 | 39.51 | 40.02 | 39.36 | 39.85 | 7,234,047 | +0.40(+1.01%) |
Oct 21, 2013 | 39.39 | 39.51 | 39.25 | 39.45 | 5,624,271 | +0.07(+0.18%) |
Oct 18, 2013 | 39.71 | 39.74 | 39.16 | 39.38 | 8,837,870 | -0.11(-0.28%) |
Oct 17, 2013 | 38.86 | 39.54 | 38.86 | 39.49 | 6,990,803 | +0.63(+1.62%) |
Oct 16, 2013 | 38.89 | 38.94 | 38.55 | 38.86 | 9,047,550 | +0.08(+0.20%) |
Oct 15, 2013 | 38.78 | 39.00 | 38.62 | 38.79 | 6,252,964 | -0.17(-0.45%) |
Oct 14, 2013 | 38.64 | 38.98 | 38.51 | 38.96 | 6,937,033 | +0.12(+0.31%) |
Oct 11, 2013 | 38.64 | 39.01 | 38.55 | 38.84 | 8,270,568 | -0.21(-0.55%) |
Oct 10, 2013 | 38.79 | 39.06 | 38.55 | 39.06 | 7,909,457 | +0.95(+2.48%) |
Oct 09, 2013 | 38.21 | 38.35 | 37.77 | 38.11 | 8,712,917 | -0.07(-0.19%) |
Oct 08, 2013 | 37.94 | 38.43 | 37.77 | 38.18 | 13,178,489 | +0.32(+0.84%) |
Oct 07, 2013 | 38.28 | 38.31 | 37.79 | 37.86 | 9,834,702 | -0.58(-1.51%) |
Oct 04, 2013 | 38.83 | 38.83 | 38.15 | 38.44 | 13,529,418 | -0.33(-0.86%) |
Oct 03, 2013 | 39.93 | 39.96 | 38.54 | 38.78 | 18,876,572 | -1.38(-3.44%) |
Oct 02, 2013 | 40.09 | 40.26 | 39.91 | 40.16 | 4,293,267 | -0.10(-0.26%) |
Oct 01, 2013 | 40.06 | 40.28 | 39.92 | 40.26 | 5,006,265 | +0.27(+0.68%) |
Sep 30, 2013 | 39.97 | 40.26 | 39.90 | 39.99 | 6,044,832 | -0.14(-0.34%) |
Sep 27, 2013 | 40.27 | 40.38 | 39.79 | 40.13 | 7,383,670 | -0.43(-1.06%) |
Sep 26, 2013 | 40.68 | 41.28 | 39.85 | 40.56 | 18,309,656 | -1.25(-2.98%) |
Sep 25, 2013 | 41.80 | 42.02 | 41.61 | 41.80 | 5,244,848 | +0.14(+0.34%) |
Sep 24, 2013 | 42.11 | 42.19 | 41.58 | 41.66 | 6,647,139 | -0.48(-1.15%) |
Sep 23, 2013 | 42.78 | 42.80 | 41.98 | 42.15 | 5,676,982 | -0.71(-1.65%) |
Sep 20, 2013 | 42.94 | 43.05 | 42.69 | 42.85 | 7,403,222 | +0.06(+0.13%) |
Sep 19, 2013 | 42.83 | 43.00 | 42.62 | 42.80 | 4,209,096 | -0.24(-0.55%) |
Sep 18, 2013 | 42.81 | 43.11 | 42.29 | 43.04 | 4,173,769 | +0.26(+0.61%) |
Sep 17, 2013 | 42.62 | 43.05 | 42.60 | 42.77 | 4,759,772 | +0.15(+0.35%) |
Sep 16, 2013 | 42.78 | 42.78 | 42.46 | 42.62 | 3,359,942 | +0.29(+0.69%) |
Sep 13, 2013 | 42.12 | 42.35 | 42.06 | 42.33 | 3,504,267 | +0.29(+0.68%) |
Sep 12, 2013 | 42.04 | 42.29 | 41.92 | 42.04 | 3,893,895 | +0.09(+0.21%) |
Sep 11, 2013 | 42.01 | 42.23 | 41.86 | 41.96 | 4,963,094 | -0.06(-0.13%) |
Sep 10, 2013 | 42.03 | 42.22 | 41.74 | 42.01 | 4,297,167 | +0.26(+0.63%) |
Sep 09, 2013 | 41.65 | 41.78 | 41.39 | 41.75 | 2,865,224 | +0.10(+0.25%) |
Sep 06, 2013 | 41.49 | 41.90 | 41.07 | 41.65 | 3,632,621 | +0.16(+0.38%) |
Sep 05, 2013 | 41.55 | 41.60 | 41.26 | 41.49 | 2,958,741 | +0.02(+0.06%) |
Sep 04, 2013 | 40.81 | 41.64 | 40.75 | 41.46 | 5,270,525 | +0.69(+1.70%) |
Sep 03, 2013 | 41.14 | 41.24 | 40.56 | 40.77 | 3,312,687 | -0.07(-0.18%) |
Aug 30, 2013 | 40.89 | 41.02 | 40.66 | 40.84 | 4,074,092 | -0.04(-0.10%) |
Aug 29, 2013 | 40.73 | 41.11 | 40.60 | 40.88 | 2,816,855 | -0.02(-0.04%) |
Aug 28, 2013 | 40.68 | 41.12 | 40.53 | 40.90 | 4,041,970 | +0.16(+0.39%) |
Aug 27, 2013 | 41.07 | 41.11 | 40.72 | 40.74 | 5,700,830 | -0.62(-1.50%) |
Aug 26, 2013 | 41.88 | 41.93 | 41.35 | 41.36 | 5,094,925 | -0.45(-1.08%) |
Aug 23, 2013 | 41.69 | 41.81 | 41.26 | 41.81 | 4,093,105 | +0.13(+0.30%) |
Aug 22, 2013 | 41.64 | 41.93 | 41.57 | 41.69 | 3,005,930 | +0.03(+0.08%) |
Aug 21, 2013 | 41.90 | 42.06 | 41.57 | 41.65 | 4,994,656 | -0.30(-0.72%) |
Aug 20, 2013 | 41.95 | 42.18 | 41.90 | 41.96 | 3,638,083 | +0.01(+0.02%) |
Aug 19, 2013 | 41.88 | 42.23 | 41.86 | 41.95 | 4,244,461 | -0.06(-0.13%) |
Aug 16, 2013 | 42.25 | 42.37 | 41.96 | 42.00 | 6,433,764 | -0.42(-0.99%) |
Aug 15, 2013 | 42.72 | 42.85 | 42.33 | 42.42 | 5,647,255 | -0.64(-1.49%) |
Aug 14, 2013 | 43.67 | 43.78 | 42.92 | 43.07 | 6,360,638 | -0.60(-1.38%) |
Aug 13, 2013 | 44.50 | 44.86 | 43.49 | 43.67 | 17,922,340 | +1.11(+2.61%) |
Aug 12, 2013 | 42.41 | 42.59 | 42.19 | 42.56 | 21,790,380 | -0.10(-0.24%) |
Aug 09, 2013 | 42.18 | 42.69 | 42.01 | 42.66 | 18,693,986 | +0.48(+1.14%) |
Aug 08, 2013 | 42.43 | 42.46 | 41.91 | 42.18 | 17,525,716 | -0.04(-0.09%) |
Aug 07, 2013 | 41.98 | 42.32 | 41.77 | 42.22 | 4,275,531 | +0.24(+0.56%) |
Aug 06, 2013 | 42.44 | 42.67 | 41.91 | 41.98 | 5,211,208 | -0.43(-1.02%) |
Aug 05, 2013 | 42.42 | 42.87 | 42.20 | 42.42 | 4,818,299 | -0.01(-0.02%) |
Aug 02, 2013 | 42.10 | 42.46 | 41.91 | 42.43 | 4,619,286 | +0.30(+0.71%) |
Aug 01, 2013 | 42.07 | 42.26 | 41.82 | 42.13 | 4,187,453 | +0.31(+0.73%) |
Jul 31, 2013 | 42.02 | 42.24 | 41.68 | 41.82 | 5,504,724 | -0.17(-0.39%) |
Jul 30, 2013 | 42.36 | 42.50 | 41.90 | 41.98 | 4,564,625 | -0.19(-0.45%) |
Jul 29, 2013 | 41.91 | 42.39 | 41.85 | 42.17 | 5,372,956 | +0.16(+0.37%) |
Jul 26, 2013 | 41.27 | 42.05 | 41.14 | 42.02 | 5,523,540 | +0.61(+1.46%) |
Jul 25, 2013 | 41.27 | 41.45 | 40.85 | 41.41 | 5,188,299 | +0.03(+0.08%) |
Jul 24, 2013 | 40.95 | 41.48 | 40.75 | 41.38 | 11,373,661 | +1.23(+3.06%) |
Jul 23, 2013 | 39.98 | 40.21 | 39.82 | 40.15 | 4,986,376 | +0.28(+0.71%) |
Jul 22, 2013 | 39.89 | 40.01 | 39.63 | 39.87 | 4,270,825 | +0.02(+0.06%) |
Jul 19, 2013 | 39.32 | 39.85 | 38.95 | 39.84 | 9,924,442 | +0.54(+1.36%) |
Jul 18, 2013 | 39.87 | 39.90 | 39.24 | 39.31 | 7,670,957 | -0.60(-1.50%) |
Jul 17, 2013 | 40.32 | 40.35 | 39.85 | 39.91 | 4,258,894 | -0.25(-0.63%) |
Jul 16, 2013 | 40.59 | 40.78 | 40.00 | 40.16 | 5,120,432 | -0.43(-1.05%) |
Jul 15, 2013 | 40.48 | 40.72 | 40.29 | 40.58 | 3,711,530 | +0.07(+0.18%) |
Jul 12, 2013 | 40.65 | 40.65 | 40.24 | 40.51 | 5,165,489 | -0.07(-0.17%) |
Jul 11, 2013 | 40.99 | 40.99 | 40.50 | 40.58 | 4,982,752 | +0.09(+0.23%) |
Jul 10, 2013 | 40.77 | 40.87 | 40.35 | 40.49 | 4,937,827 | -0.29(-0.71%) |
Jul 09, 2013 | 40.48 | 40.80 | 40.28 | 40.78 | 5,739,085 | +0.52(+1.29%) |
Jul 08, 2013 | 40.00 | 40.31 | 39.89 | 40.26 | 5,557,398 | +0.43(+1.09%) |
Jul 05, 2013 | 39.84 | 40.02 | 39.35 | 39.83 | 3,429,403 | +0.35(+0.88%) |
Jul 03, 2013 | 39.75 | 39.75 | 38.98 | 39.48 | 3,392,295 | -0.28(-0.71%) |
Jul 02, 2013 | 39.43 | 40.10 | 39.43 | 39.76 | 7,424,928 | +0.27(+0.68%) |
Jul 01, 2013 | 38.86 | 39.61 | 38.80 | 39.50 | 8,873,808 | +0.82(+2.12%) |
Jun 28, 2013 | 39.07 | 39.26 | 38.62 | 38.68 | 10,485,826 | -0.47(-1.21%) |
Jun 27, 2013 | 39.46 | 39.63 | 39.15 | 39.15 | 4,645,570 | -0.06(-0.14%) |
Jun 26, 2013 | 39.10 | 39.29 | 38.76 | 39.21 | 7,718,945 | +0.45(+1.16%) |
Jun 25, 2013 | 39.01 | 39.01 | 38.51 | 38.76 | 5,132,926 | +0.13(+0.33%) |
Jun 24, 2013 | 38.83 | 39.06 | 38.33 | 38.63 | 7,446,785 | -0.67(-1.70%) |
Jun 21, 2013 | 39.39 | 39.71 | 39.00 | 39.30 | 9,148,184 | +0.39(+1.01%) |
Jun 20, 2013 | 40.13 | 40.13 | 38.75 | 38.91 | 10,102,075 | -1.54(-3.82%) |
Jun 19, 2013 | 41.17 | 41.24 | 40.41 | 40.45 | 5,815,231 | -0.77(-1.87%) |
Jun 18, 2013 | 41.32 | 41.51 | 40.70 | 41.22 | 6,559,123 | -0.01(-0.02%) |
Jun 17, 2013 | 41.28 | 41.77 | 41.10 | 41.23 | 6,521,484 | +0.24(+0.60%) |
Jun 14, 2013 | 40.53 | 41.17 | 40.47 | 40.98 | 7,767,527 | +0.16(+0.39%) |
Jun 13, 2013 | 40.69 | 40.86 | 40.02 | 40.83 | 9,016,544 | +0.06(+0.14%) |
Jun 12, 2013 | 41.19 | 41.43 | 40.76 | 40.77 | 4,453,783 | -0.13(-0.31%) |
Jun 11, 2013 | 41.13 | 41.20 | 40.77 | 40.90 | 6,690,768 | -0.55(-1.33%) |
Jun 10, 2013 | 41.50 | 41.60 | 41.06 | 41.45 | 5,349,885 | +0.12(+0.29%) |
Jun 07, 2013 | 41.40 | 41.78 | 41.17 | 41.33 | 5,547,750 | +0.31(+0.77%) |
Jun 06, 2013 | 40.86 | 41.28 | 40.43 | 41.02 | 6,320,334 | +0.22(+0.54%) |
Jun 05, 2013 | 41.20 | 41.63 | 40.76 | 40.80 | 5,766,514 | -0.54(-1.31%) |
Jun 04, 2013 | 41.84 | 42.06 | 41.12 | 41.34 | 5,199,193 | -0.50(-1.20%) |
Jun 03, 2013 | 41.80 | 41.93 | 41.35 | 41.84 | 5,300,974 | -0.02(-0.04%) |
May 31, 2013 | 42.46 | 42.57 | 41.85 | 41.86 | 6,135,446 | -0.72(-1.70%) |
May 30, 2013 | 42.47 | 43.01 | 42.35 | 42.58 | 5,580,072 | +0.26(+0.61%) |
May 29, 2013 | 42.71 | 42.80 | 42.08 | 42.32 | 5,336,028 | -0.62(-1.45%) |
May 28, 2013 | 43.08 | 43.46 | 42.77 | 42.95 | 5,517,457 | +0.32(+0.74%) |
May 24, 2013 | 42.91 | 42.91 | 42.43 | 42.63 | 6,329,195 | -0.47(-1.10%) |
May 23, 2013 | 43.05 | 43.54 | 42.92 | 43.10 | 4,976,634 | -0.14(-0.33%) |
May 22, 2013 | 43.51 | 44.14 | 43.04 | 43.24 | 5,803,877 | -0.17(-0.40%) |
May 21, 2013 | 43.36 | 43.65 | 43.04 | 43.42 | 5,361,772 | +0.09(+0.22%) |
May 20, 2013 | 44.02 | 44.05 | 43.21 | 43.32 | 5,387,921 | -0.69(-1.57%) |
May 17, 2013 | 44.07 | 44.28 | 43.59 | 44.02 | 4,779,038 | -0.03(-0.07%) |
May 16, 2013 | 44.54 | 44.54 | 43.95 | 44.05 | 4,851,083 | -0.61(-1.38%) |
May 15, 2013 | 44.03 | 44.96 | 44.03 | 44.66 | 6,841,981 | +0.73(+1.67%) |
May 13, 2013 | 42.71 | 43.95 | 42.58 | 43.93 | 24,323,158 | +1.14(+2.66%) |
May 10, 2013 | 42.13 | 42.79 | 42.06 | 42.79 | 19,574,914 | +0.20(+0.48%) |
May 09, 2013 | 42.60 | 42.88 | 42.42 | 42.59 | 16,359,955 | +0.03(+0.07%) |
May 08, 2013 | 42.33 | 42.76 | 42.27 | 42.56 | 6,955,250 | +0.27(+0.65%) |
May 07, 2013 | 42.56 | 42.61 | 42.03 | 42.28 | 8,096,991 | -0.23(-0.55%) |
May 06, 2013 | 42.95 | 43.06 | 42.38 | 42.52 | 5,916,609 | -0.41(-0.95%) |
May 03, 2013 | 43.08 | 42.97 | 42.70 | 42.92 | 4,365,611 | +0.23(+0.53%) |
May 02, 2013 | 42.40 | 42.80 | 42.27 | 42.70 | 5,206,603 | +0.36(+0.85%) |
May 01, 2013 | 43.01 | 43.03 | 42.27 | 42.34 | 7,417,570 | -0.89(-2.06%) |
Apr 30, 2013 | 43.63 | 43.63 | 43.06 | 43.23 | 5,994,610 | -0.49(-1.12%) |
Apr 29, 2013 | 44.17 | 44.20 | 43.55 | 43.72 | 6,218,324 | -0.35(-0.80%) |
Apr 26, 2013 | 44.06 | 44.16 | 44.00 | 44.07 | 4,429,626 | +0.02(+0.05%) |
Apr 25, 2013 | 44.01 | 44.10 | 42.95 | 44.05 | 9,520,587 | +0.30(+0.68%) |
Apr 24, 2013 | 45.20 | 45.53 | 43.73 | 43.75 | 8,556,408 | -1.78(-3.91%) |
Apr 23, 2013 | 45.23 | 45.59 | 44.90 | 45.53 | 5,145,539 | +0.59(+1.30%) |
Apr 22, 2013 | 44.85 | 44.98 | 44.48 | 44.94 | 3,501,439 | +0.12(+0.28%) |
Apr 19, 2013 | 44.15 | 44.84 | 44.00 | 44.82 | 6,276,240 | +0.88(+2.01%) |
Apr 18, 2013 | 44.87 | 44.89 | 43.84 | 43.94 | 5,250,823 | -0.92(-2.05%) |
Apr 17, 2013 | 44.48 | 44.98 | 44.28 | 44.86 | 5,313,373 | +0.23(+0.51%) |
Apr 16, 2013 | 44.34 | 44.75 | 44.13 | 44.63 | 5,292,858 | +0.54(+1.22%) |
Apr 15, 2013 | 44.51 | 45.08 | 44.09 | 44.09 | 7,171,872 | -0.80(-1.77%) |
Apr 12, 2013 | 45.09 | 45.54 | 44.77 | 44.89 | 6,034,997 | -0.38(-0.84%) |
Apr 11, 2013 | 45.00 | 45.48 | 44.94 | 45.27 | 5,186,042 | +0.32(+0.71%) |
Apr 10, 2013 | 44.66 | 45.02 | 44.65 | 44.95 | 4,149,540 | +0.66(+1.50%) |
Apr 09, 2013 | 44.46 | 44.67 | 44.16 | 44.29 | 5,310,478 | -0.06(-0.14%) |
Apr 08, 2013 | 44.11 | 44.35 | 43.61 | 44.35 | 4,729,709 | +0.27(+0.60%) |
Apr 05, 2013 | 44.06 | 44.19 | 43.88 | 44.09 | 3,845,841 | -0.35(-0.79%) |
Apr 04, 2013 | 44.37 | 44.71 | 44.15 | 44.44 | 3,865,481 | +0.06(+0.14%) |
Apr 03, 2013 | 44.23 | 44.67 | 44.16 | 44.37 | 7,127,730 | +0.27(+0.62%) |
Apr 02, 2013 | 44.20 | 44.60 | 43.94 | 44.10 | 5,176,270 | -0.09(-0.19%) |
Apr 01, 2013 | 44.23 | 44.34 | 43.88 | 44.19 | 4,699,963 | -0.14(-0.32%) |
Mar 28, 2013 | 44.11 | 44.44 | 43.96 | 44.33 | 5,410,573 | +0.33(+0.75%) |
Mar 27, 2013 | 43.73 | 44.07 | 43.67 | 44.00 | 4,378,337 | +0.06(+0.14%) |
Mar 26, 2013 | 43.63 | 44.24 | 43.54 | 43.94 | 6,544,034 | +0.52(+1.20%) |
Mar 25, 2013 | 43.48 | 43.55 | 43.14 | 43.41 | 5,989,550 | +0.04(+0.09%) |
Mar 22, 2013 | 43.13 | 43.46 | 43.03 | 43.38 | 3,603,046 | +0.38(+0.89%) |
Mar 21, 2013 | 42.96 | 43.16 | 42.84 | 42.99 | 3,462,158 | -0.17(-0.40%) |
Mar 20, 2013 | 42.97 | 43.28 | 42.95 | 43.16 | 4,875,312 | +0.40(+0.93%) |
Mar 19, 2013 | 42.80 | 42.90 | 42.54 | 42.77 | 4,276,702 | +0.10(+0.24%) |
Mar 18, 2013 | 42.64 | 42.89 | 42.57 | 42.67 | 5,030,357 | -0.37(-0.85%) |
Mar 15, 2013 | 42.68 | 43.03 | 42.45 | 43.03 | 13,662,134 | +0.05(+0.11%) |
Mar 14, 2013 | 43.29 | 43.44 | 42.78 | 42.99 | 6,869,185 | +0.01(+0.02%) |
Mar 13, 2013 | 43.05 | 43.14 | 42.93 | 42.98 | 4,643,088 | -0.02(-0.04%) |
Mar 12, 2013 | 42.98 | 43.27 | 42.89 | 42.99 | 4,961,408 | +0.01(+0.02%) |
Mar 11, 2013 | 42.98 | 43.12 | 42.77 | 42.99 | 6,106,051 | -0.07(-0.16%) |
Mar 08, 2013 | 43.32 | 43.39 | 42.91 | 43.06 | 6,184,653 | -0.15(-0.34%) |
Mar 07, 2013 | 43.00 | 43.37 | 42.99 | 43.20 | 4,614,912 | +0.21(+0.49%) |
Mar 06, 2013 | 43.38 | 43.45 | 42.87 | 42.99 | 8,696,582 | -0.36(-0.83%) |
Mar 05, 2013 | 42.91 | 43.51 | 42.86 | 43.35 | 6,234,996 | +0.61(+1.42%) |
Mar 04, 2013 | 42.67 | 42.86 | 42.56 | 42.74 | 5,668,663 | -0.02(-0.04%) |
Mar 01, 2013 | 42.39 | 42.81 | 42.39 | 42.76 | 5,889,492 | +0.09(+0.22%) |
Feb 28, 2013 | 42.83 | 42.91 | 42.67 | 42.67 | 7,540,683 | -0.11(-0.26%) |
Feb 27, 2013 | 42.54 | 42.92 | 42.35 | 42.77 | 5,092,355 | +0.29(+0.68%) |
Feb 26, 2013 | 42.21 | 42.56 | 41.94 | 42.49 | 6,115,639 | +0.52(+1.23%) |
Feb 25, 2013 | 42.54 | 42.88 | 41.97 | 41.97 | 8,149,195 | -0.39(-0.92%) |
Feb 22, 2013 | 42.20 | 42.36 | 41.78 | 42.36 | 7,070,934 | +0.20(+0.46%) |
Feb 21, 2013 | 42.24 | 42.35 | 42.10 | 42.17 | 7,064,793 | -0.21(-0.50%) |
Feb 20, 2013 | 42.27 | 42.68 | 42.23 | 42.38 | 5,697,654 | +0.09(+0.20%) |
Feb 19, 2013 | 41.85 | 42.29 | 41.84 | 42.29 | 5,101,175 | +0.46(+1.10%) |
Feb 15, 2013 | 41.76 | 42.15 | 41.76 | 41.83 | 7,026,625 | +0.07(+0.17%) |
Feb 14, 2013 | 41.54 | 41.82 | 41.51 | 41.76 | 5,480,811 | +0.05(+0.11%) |
Feb 13, 2013 | 41.68 | 41.72 | 41.57 | 41.71 | 5,617,676 | +0.10(+0.24%) |
Feb 12, 2013 | 41.57 | 41.70 | 41.52 | 41.61 | 25,427,224 | -0.08(-0.19%) |
Feb 11, 2013 | 41.43 | 41.81 | 41.36 | 41.69 | 23,669,708 | +0.14(+0.34%) |
Feb 08, 2013 | 41.49 | 41.77 | 41.43 | 41.55 | 22,164,074 | -0.05(-0.11%) |
Feb 07, 2013 | 41.65 | 41.70 | 41.16 | 41.60 | 6,766,894 | -0.12(-0.28%) |
Feb 06, 2013 | 41.71 | 41.89 | 41.48 | 41.71 | 4,622,525 | +0.29(+0.71%) |
Feb 04, 2013 | 41.64 | 41.67 | 41.36 | 41.42 | 6,424,282 | -0.50(-1.20%) |