Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 52.79 | 53.93 | 52.67 | 53.60 | 1,805,296 | +0.21(+0.39%) |
Jan 30, 2014 | 53.08 | 53.76 | 51.79 | 53.39 | 3,299,741 | +1.57(+3.03%) |
Jan 29, 2014 | 52.16 | 52.37 | 51.65 | 51.82 | 2,179,451 | -0.76(-1.44%) |
Jan 28, 2014 | 52.30 | 52.68 | 52.19 | 52.58 | 1,847,166 | +0.33(+0.64%) |
Jan 27, 2014 | 52.48 | 52.72 | 51.77 | 52.24 | 1,540,750 | -0.12(-0.23%) |
Jan 24, 2014 | 52.85 | 52.85 | 51.95 | 52.37 | 1,687,305 | -0.74(-1.40%) |
Jan 23, 2014 | 53.35 | 53.60 | 52.55 | 53.11 | 1,662,007 | -0.52(-0.98%) |
Jan 22, 2014 | 53.15 | 53.64 | 52.64 | 53.63 | 1,501,074 | +0.51(+0.96%) |
Jan 21, 2014 | 52.66 | 53.22 | 52.50 | 53.12 | 1,879,221 | +0.97(+1.87%) |
Jan 17, 2014 | 51.88 | 52.15 | 52.15 | 52.15 | 1,429,631 | +0.46(+0.90%) |
Jan 16, 2014 | 51.82 | 52.23 | 51.26 | 51.68 | 1,122,929 | -0.05(-0.11%) |
Jan 15, 2014 | 51.88 | 52.00 | 51.59 | 51.74 | 1,393,276 | -0.14(-0.27%) |
Jan 14, 2014 | 51.12 | 52.12 | 51.12 | 51.88 | 1,614,092 | +0.92(+1.80%) |
Jan 13, 2014 | 51.83 | 52.17 | 50.67 | 50.96 | 2,746,143 | -1.13(-2.16%) |
Jan 10, 2014 | 51.63 | 52.52 | 51.57 | 52.09 | 2,237,474 | +0.38(+0.74%) |
Jan 09, 2014 | 51.71 | 51.77 | 51.37 | 51.70 | 2,010,042 | +0.29(+0.56%) |
Jan 08, 2014 | 51.52 | 52.06 | 51.15 | 51.42 | 3,204,461 | +0.53(+1.04%) |
Jan 07, 2014 | 49.58 | 50.90 | 49.52 | 50.89 | 2,549,700 | +0.99(+1.99%) |
Jan 06, 2014 | 50.27 | 50.54 | 49.80 | 49.89 | 1,590,831 | -0.67(-1.32%) |
Jan 03, 2014 | 50.28 | 50.97 | 50.12 | 50.56 | 1,226,370 | +0.49(+0.97%) |
Jan 02, 2014 | 51.11 | 51.31 | 49.94 | 50.08 | 1,565,006 | -1.11(-2.18%) |
Dec 31, 2013 | 51.19 | 51.19 | 51.19 | 51.19 | 955,277 | +0.03(+0.06%) |
Dec 30, 2013 | 51.16 | 51.47 | 50.73 | 51.16 | 1,337,241 | +0.04(+0.08%) |
Dec 27, 2013 | 50.62 | 51.24 | 50.54 | 51.12 | 1,540,834 | +0.50(+0.99%) |
Dec 26, 2013 | 50.66 | 50.80 | 50.31 | 50.62 | 686,913 | +0.07(+0.13%) |
Dec 24, 2013 | 49.52 | 50.86 | 49.52 | 50.55 | 824,042 | +0.91(+1.84%) |
Dec 23, 2013 | 50.33 | 50.35 | 49.58 | 49.64 | 1,000,691 | -0.30(-0.61%) |
Dec 20, 2013 | 49.70 | 50.17 | 49.53 | 49.94 | 2,544,986 | +0.22(+0.44%) |
Dec 19, 2013 | 49.65 | 49.84 | 49.12 | 49.72 | 1,238,466 | +0.09(+0.18%) |
Dec 18, 2013 | 49.42 | 49.69 | 48.72 | 49.63 | 1,941,071 | +0.41(+0.84%) |
Dec 17, 2013 | 49.39 | 49.47 | 48.76 | 49.22 | 1,376,387 | -0.26(-0.52%) |
Dec 16, 2013 | 48.94 | 49.55 | 48.84 | 49.47 | 2,053,323 | +1.06(+2.19%) |
Dec 13, 2013 | 48.55 | 48.72 | 47.87 | 48.41 | 1,599,497 | -0.18(-0.36%) |
Dec 12, 2013 | 47.84 | 49.11 | 47.81 | 48.59 | 2,217,856 | +0.85(+1.77%) |
Dec 11, 2013 | 48.55 | 48.60 | 47.60 | 47.74 | 1,655,850 | -0.56(-1.16%) |
Dec 10, 2013 | 48.53 | 49.33 | 48.22 | 48.30 | 2,015,349 | -0.09(-0.19%) |
Dec 09, 2013 | 48.60 | 49.04 | 48.13 | 48.40 | 1,870,731 | -0.21(-0.43%) |
Dec 06, 2013 | 49.53 | 49.53 | 48.41 | 48.60 | 1,295,649 | -0.24(-0.50%) |
Dec 05, 2013 | 49.32 | 49.32 | 48.50 | 48.85 | 1,925,624 | -0.45(-0.91%) |
Dec 04, 2013 | 48.55 | 49.37 | 48.04 | 49.30 | 2,597,928 | +0.79(+1.63%) |
Dec 03, 2013 | 47.53 | 48.60 | 47.31 | 48.51 | 2,406,518 | +0.99(+2.08%) |
Dec 02, 2013 | 47.06 | 48.19 | 46.49 | 47.52 | 1,772,027 | +0.64(+1.36%) |
Nov 29, 2013 | 47.04 | 47.29 | 46.46 | 46.88 | 533,641 | -0.21(-0.45%) |
Nov 27, 2013 | 47.81 | 47.90 | 46.54 | 47.09 | 1,243,822 | -0.83(-1.74%) |
Nov 26, 2013 | 46.93 | 47.97 | 46.93 | 47.93 | 2,249,742 | +0.90(+1.92%) |
Nov 25, 2013 | 47.95 | 48.07 | 46.73 | 47.03 | 2,038,312 | -1.05(-2.19%) |
Nov 22, 2013 | 48.48 | 48.48 | 47.91 | 48.08 | 1,565,228 | -0.02(-0.04%) |
Nov 21, 2013 | 48.16 | 48.29 | 47.74 | 48.10 | 1,443,102 | +0.09(+0.19%) |
Nov 20, 2013 | 48.09 | 48.30 | 47.79 | 48.01 | 1,390,732 | +0.18(+0.38%) |
Nov 19, 2013 | 47.95 | 48.29 | 47.25 | 47.82 | 2,234,833 | -0.15(-0.32%) |
Nov 18, 2013 | 48.37 | 48.44 | 47.61 | 47.98 | 1,991,191 | -0.29(-0.59%) |
Nov 15, 2013 | 48.15 | 48.41 | 47.57 | 48.26 | 2,432,803 | +0.74(+1.55%) |
Nov 14, 2013 | 47.61 | 47.79 | 46.71 | 47.53 | 2,203,185 | +0.67(+1.43%) |
Nov 13, 2013 | 46.14 | 46.97 | 45.77 | 46.86 | 2,294,670 | +0.45(+0.97%) |
Nov 12, 2013 | 47.48 | 47.48 | 46.22 | 46.40 | 1,790,013 | -1.00(-2.12%) |
Nov 11, 2013 | 47.27 | 47.59 | 47.07 | 47.41 | 1,784,700 | +0.22(+0.46%) |
Nov 08, 2013 | 46.02 | 47.22 | 45.81 | 47.19 | 1,668,188 | +1.42(+3.11%) |
Nov 07, 2013 | 47.24 | 47.31 | 45.55 | 45.77 | 2,121,488 | -1.20(-2.55%) |
Nov 06, 2013 | 47.35 | 47.49 | 46.60 | 46.97 | 1,169,518 | -0.08(-0.17%) |
Nov 05, 2013 | 46.82 | 47.13 | 46.40 | 47.05 | 1,152,023 | -0.04(-0.09%) |
Nov 04, 2013 | 47.05 | 47.18 | 46.79 | 47.09 | 1,116,425 | +0.25(+0.54%) |
Nov 01, 2013 | 46.96 | 47.19 | 46.34 | 46.83 | 1,770,108 | -0.07(-0.15%) |
Oct 31, 2013 | 46.85 | 47.41 | 46.62 | 46.91 | 1,310,135 | +0.02(+0.05%) |
Oct 30, 2013 | 47.69 | 47.86 | 46.46 | 46.88 | 1,640,308 | -0.70(-1.46%) |
Oct 29, 2013 | 46.68 | 47.60 | 46.64 | 47.58 | 1,755,134 | +0.90(+1.93%) |
Oct 28, 2013 | 46.47 | 46.85 | 46.34 | 46.68 | 1,424,663 | +0.36(+0.78%) |
Oct 25, 2013 | 46.19 | 46.77 | 45.87 | 46.31 | 1,120,101 | +0.42(+0.91%) |
Oct 24, 2013 | 45.29 | 45.93 | 45.08 | 45.90 | 1,689,929 | +0.53(+1.17%) |
Oct 23, 2013 | 46.30 | 46.41 | 45.10 | 45.36 | 1,726,532 | -1.14(-2.46%) |
Oct 22, 2013 | 46.51 | 47.11 | 46.25 | 46.51 | 1,049,783 | +0.24(+0.52%) |
Oct 21, 2013 | 46.47 | 46.53 | 46.11 | 46.27 | 1,210,155 | -0.16(-0.35%) |
Oct 18, 2013 | 46.39 | 47.02 | 46.14 | 46.43 | 1,938,982 | +0.56(+1.21%) |
Oct 17, 2013 | 45.46 | 45.93 | 45.30 | 45.87 | 1,614,647 | +0.35(+0.77%) |
Oct 16, 2013 | 45.55 | 45.85 | 45.12 | 45.52 | 1,270,665 | +0.41(+0.91%) |
Oct 15, 2013 | 45.20 | 45.59 | 44.81 | 45.11 | 1,594,761 | -0.32(-0.71%) |
Oct 14, 2013 | 44.38 | 45.52 | 44.26 | 45.43 | 1,295,838 | +0.68(+1.53%) |
Oct 11, 2013 | 44.15 | 44.87 | 43.75 | 44.75 | 1,483,020 | +0.49(+1.11%) |
Oct 10, 2013 | 43.60 | 44.26 | 43.52 | 44.26 | 2,081,441 | +1.25(+2.90%) |
Oct 09, 2013 | 43.60 | 43.63 | 42.70 | 43.01 | 1,711,822 | -0.43(-0.99%) |
Oct 08, 2013 | 43.66 | 44.54 | 43.39 | 43.44 | 2,205,594 | -0.16(-0.37%) |
Oct 07, 2013 | 43.88 | 44.09 | 43.51 | 43.60 | 1,383,334 | -0.97(-2.18%) |
Oct 04, 2013 | 43.99 | 44.94 | 43.60 | 44.58 | 2,205,800 | +0.65(+1.49%) |
Oct 03, 2013 | 43.49 | 43.98 | 43.04 | 43.92 | 1,934,359 | +0.43(+0.99%) |
Oct 02, 2013 | 42.72 | 43.50 | 42.32 | 43.50 | 1,960,243 | +0.60(+1.40%) |
Oct 01, 2013 | 41.68 | 43.15 | 41.66 | 42.90 | 1,797,355 | +1.19(+2.86%) |
Sep 30, 2013 | 41.43 | 41.78 | 41.10 | 41.71 | 1,395,325 | -0.07(-0.17%) |
Sep 27, 2013 | 41.82 | 41.97 | 41.46 | 41.78 | 1,169,371 | -0.24(-0.58%) |
Sep 26, 2013 | 42.00 | 42.23 | 41.77 | 42.02 | 1,105,353 | +0.26(+0.62%) |
Sep 25, 2013 | 41.66 | 42.11 | 41.29 | 41.76 | 2,094,199 | +0.15(+0.35%) |
Sep 24, 2013 | 42.01 | 42.06 | 41.55 | 41.61 | 1,559,699 | -0.37(-0.88%) |
Sep 23, 2013 | 42.34 | 42.35 | 41.69 | 41.98 | 1,956,465 | -0.55(-1.29%) |
Sep 20, 2013 | 43.10 | 43.16 | 42.41 | 42.53 | 2,157,450 | -0.30(-0.71%) |
Sep 19, 2013 | 42.31 | 42.92 | 41.90 | 42.84 | 2,355,870 | +0.71(+1.69%) |
Sep 18, 2013 | 41.82 | 42.27 | 41.45 | 42.12 | 1,006,627 | +0.38(+0.91%) |
Sep 17, 2013 | 41.66 | 42.18 | 41.32 | 41.74 | 1,221,738 | +0.06(+0.15%) |
Sep 16, 2013 | 42.15 | 42.19 | 41.46 | 41.68 | 1,747,159 | -0.05(-0.12%) |
Sep 13, 2013 | 40.51 | 42.03 | 40.07 | 41.73 | 4,347,593 | +1.47(+3.65%) |
Sep 12, 2013 | 40.48 | 40.80 | 39.82 | 40.26 | 1,624,835 | -0.34(-0.83%) |
Sep 11, 2013 | 40.21 | 40.60 | 39.95 | 40.60 | 1,541,250 | +0.60(+1.51%) |
Sep 10, 2013 | 39.96 | 40.02 | 39.44 | 39.99 | 1,340,071 | +0.23(+0.58%) |
Sep 09, 2013 | 39.00 | 40.17 | 38.92 | 39.76 | 1,325,155 | +0.83(+2.14%) |
Sep 06, 2013 | 39.16 | 39.32 | 38.61 | 38.93 | 934,756 | -0.08(-0.22%) |
Sep 05, 2013 | 38.73 | 39.22 | 38.66 | 39.01 | 1,132,524 | +0.33(+0.84%) |
Sep 04, 2013 | 38.01 | 38.99 | 38.00 | 38.69 | 1,424,897 | +0.64(+1.67%) |
Sep 03, 2013 | 38.70 | 38.71 | 37.74 | 38.05 | 1,906,429 | -0.08(-0.21%) |
Aug 30, 2013 | 38.42 | 38.42 | 38.01 | 38.13 | 1,355,086 | -0.14(-0.36%) |
Aug 29, 2013 | 38.68 | 38.71 | 38.11 | 38.27 | 1,340,162 | -0.54(-1.39%) |
Aug 28, 2013 | 38.30 | 39.12 | 38.28 | 38.81 | 1,585,592 | +0.57(+1.49%) |
Aug 27, 2013 | 38.23 | 38.74 | 38.11 | 38.24 | 1,042,736 | -0.51(-1.33%) |
Aug 26, 2013 | 39.27 | 39.41 | 38.68 | 38.75 | 1,218,311 | -0.36(-0.93%) |
Aug 23, 2013 | 39.21 | 39.36 | 38.75 | 39.12 | 1,162,855 | +0.07(+0.19%) |
Aug 22, 2013 | 38.75 | 39.14 | 38.71 | 39.04 | 1,644,904 | +0.39(+1.02%) |
Aug 21, 2013 | 39.29 | 39.47 | 38.61 | 38.65 | 1,236,474 | -0.63(-1.60%) |
Aug 20, 2013 | 38.74 | 39.51 | 38.71 | 39.28 | 1,884,225 | +0.56(+1.44%) |
Aug 19, 2013 | 39.16 | 39.30 | 38.69 | 38.72 | 1,299,644 | -0.45(-1.14%) |
Aug 16, 2013 | 39.61 | 39.71 | 38.92 | 39.17 | 2,124,777 | -0.45(-1.13%) |
Aug 15, 2013 | 39.64 | 40.08 | 39.42 | 39.62 | 1,621,870 | -0.60(-1.49%) |
Aug 14, 2013 | 40.53 | 40.95 | 40.19 | 40.22 | 1,789,039 | -0.47(-1.14%) |
Aug 13, 2013 | 40.54 | 40.80 | 40.27 | 40.68 | 1,938,047 | +0.28(+0.69%) |
Aug 12, 2013 | 40.30 | 40.67 | 39.92 | 40.40 | 1,664,738 | -0.37(-0.90%) |
Aug 09, 2013 | 40.73 | 40.95 | 40.01 | 40.77 | 2,255,352 | +0.02(+0.06%) |
Aug 08, 2013 | 40.61 | 41.07 | 40.22 | 40.75 | 2,582,827 | +0.35(+0.86%) |
Aug 07, 2013 | 39.77 | 40.51 | 39.63 | 40.40 | 3,143,297 | +0.55(+1.37%) |
Aug 06, 2013 | 39.86 | 39.96 | 39.43 | 39.85 | 2,400,632 | +0.05(+0.12%) |
Aug 05, 2013 | 39.28 | 39.94 | 39.06 | 39.80 | 2,098,107 | +0.43(+1.08%) |
Aug 02, 2013 | 38.93 | 39.38 | 38.56 | 39.38 | 1,715,602 | +0.43(+1.11%) |
Aug 01, 2013 | 38.87 | 39.03 | 38.46 | 38.95 | 1,754,465 | +1.00(+2.64%) |
Jul 31, 2013 | 37.97 | 38.66 | 37.70 | 37.94 | 2,817,334 | +0.04(+0.10%) |
Jul 30, 2013 | 38.27 | 38.41 | 37.43 | 37.91 | 2,609,015 | -0.18(-0.47%) |
Jul 29, 2013 | 38.75 | 38.89 | 37.93 | 38.09 | 2,507,500 | -0.77(-1.99%) |
Jul 26, 2013 | 40.84 | 40.99 | 38.51 | 38.86 | 3,298,640 | -1.10(-2.75%) |
Jul 25, 2013 | 39.15 | 39.96 | 38.83 | 39.96 | 2,424,726 | +0.37(+0.94%) |
Jul 24, 2013 | 40.22 | 40.29 | 39.12 | 39.59 | 1,424,744 | -0.55(-1.36%) |
Jul 23, 2013 | 40.45 | 40.54 | 39.76 | 40.13 | 2,063,848 | -0.09(-0.22%) |
Jul 22, 2013 | 40.52 | 40.69 | 40.20 | 40.22 | 1,413,090 | -0.23(-0.58%) |
Jul 19, 2013 | 39.91 | 40.50 | 39.44 | 40.46 | 1,623,207 | +0.53(+1.32%) |
Jul 18, 2013 | 39.41 | 40.22 | 39.30 | 39.93 | 1,316,016 | +0.75(+1.92%) |
Jul 17, 2013 | 38.77 | 39.35 | 38.55 | 39.18 | 1,166,301 | +0.55(+1.43%) |
Jul 16, 2013 | 39.25 | 39.47 | 38.42 | 38.63 | 1,066,881 | -0.55(-1.41%) |
Jul 15, 2013 | 39.49 | 39.62 | 38.99 | 39.18 | 1,129,548 | -0.13(-0.34%) |
Jul 12, 2013 | 38.92 | 39.33 | 38.63 | 39.31 | 1,432,543 | +0.45(+1.16%) |
Jul 11, 2013 | 39.47 | 39.48 | 38.44 | 38.86 | 1,547,614 | +0.08(+0.22%) |
Jul 10, 2013 | 39.32 | 39.32 | 38.44 | 38.78 | 2,091,857 | -0.47(-1.19%) |
Jul 09, 2013 | 39.55 | 39.53 | 39.05 | 39.25 | 2,137,358 | -0.29(-0.73%) |
Jul 08, 2013 | 39.43 | 39.77 | 39.26 | 39.53 | 2,053,124 | +0.22(+0.56%) |
Jul 05, 2013 | 38.82 | 39.48 | 38.57 | 39.31 | 1,353,090 | +1.00(+2.60%) |
Jul 03, 2013 | 38.33 | 38.45 | 37.99 | 38.32 | 830,887 | -0.14(-0.36%) |
Jul 02, 2013 | 38.29 | 38.75 | 38.28 | 38.45 | 1,924,782 | +0.17(+0.45%) |
Jul 01, 2013 | 38.00 | 38.60 | 37.70 | 38.28 | 1,842,543 | +0.79(+2.10%) |
Jun 28, 2013 | 37.49 | 37.85 | 37.35 | 37.49 | 2,181,627 | -0.16(-0.41%) |
Jun 27, 2013 | 38.13 | 38.20 | 37.62 | 37.65 | 1,343,013 | -0.14(-0.37%) |
Jun 26, 2013 | 38.41 | 38.65 | 37.69 | 37.79 | 1,657,904 | -0.43(-1.13%) |
Jun 25, 2013 | 37.47 | 38.57 | 37.47 | 38.22 | 2,803,841 | +1.11(+2.99%) |
Jun 24, 2013 | 36.32 | 37.47 | 35.96 | 37.11 | 2,993,735 | +0.07(+0.19%) |
Jun 21, 2013 | 37.01 | 37.50 | 36.44 | 37.04 | 2,753,220 | +0.28(+0.75%) |
Jun 20, 2013 | 37.34 | 37.43 | 36.59 | 36.76 | 1,674,902 | -1.22(-3.22%) |
Jun 19, 2013 | 38.48 | 38.80 | 37.99 | 37.99 | 1,299,419 | -0.46(-1.20%) |
Jun 18, 2013 | 38.09 | 38.57 | 38.05 | 38.45 | 1,536,456 | +0.32(+0.83%) |
Jun 17, 2013 | 36.89 | 38.42 | 36.89 | 38.13 | 3,065,223 | +1.62(+4.42%) |
Jun 14, 2013 | 37.23 | 37.33 | 36.48 | 36.51 | 1,586,381 | -0.65(-1.76%) |
Jun 13, 2013 | 36.62 | 37.22 | 36.44 | 37.17 | 2,318,662 | +0.56(+1.54%) |
Jun 12, 2013 | 37.71 | 37.89 | 36.59 | 36.60 | 1,647,745 | -0.85(-2.26%) |
Jun 11, 2013 | 37.90 | 38.02 | 37.25 | 37.45 | 2,549,210 | -1.17(-3.03%) |
Jun 10, 2013 | 38.62 | 38.77 | 38.02 | 38.62 | 1,471,110 | +0.13(+0.33%) |
Jun 07, 2013 | 37.77 | 38.56 | 37.38 | 38.50 | 1,967,891 | +0.94(+2.51%) |
Jun 06, 2013 | 37.53 | 37.82 | 36.89 | 37.55 | 2,041,969 | -0.07(-0.18%) |
Jun 05, 2013 | 37.73 | 38.72 | 37.23 | 37.62 | 3,733,328 | -0.09(-0.24%) |
Jun 04, 2013 | 37.61 | 38.00 | 37.51 | 37.71 | 1,306,303 | +0.05(+0.13%) |
Jun 03, 2013 | 37.38 | 37.70 | 37.08 | 37.66 | 1,407,367 | +0.59(+1.60%) |
May 31, 2013 | 37.73 | 38.09 | 37.07 | 37.07 | 1,414,088 | -0.92(-2.42%) |
May 30, 2013 | 38.49 | 38.54 | 37.76 | 37.99 | 2,180,616 | -0.52(-1.36%) |
May 29, 2013 | 37.97 | 38.56 | 37.81 | 38.51 | 1,582,656 | +0.22(+0.58%) |
May 28, 2013 | 38.57 | 38.86 | 38.14 | 38.29 | 1,915,875 | +0.45(+1.19%) |
May 24, 2013 | 37.13 | 37.87 | 36.96 | 37.84 | 1,746,015 | +0.56(+1.50%) |
May 23, 2013 | 36.66 | 37.31 | 36.42 | 37.28 | 1,854,557 | -0.18(-0.48%) |
May 22, 2013 | 38.80 | 38.84 | 37.10 | 37.46 | 3,812,478 | -1.39(-3.57%) |
May 21, 2013 | 39.28 | 39.49 | 38.72 | 38.84 | 1,810,622 | -0.48(-1.22%) |
May 20, 2013 | 39.13 | 39.64 | 39.07 | 39.32 | 1,502,404 | +0.07(+0.17%) |
May 17, 2013 | 38.53 | 39.41 | 38.53 | 39.26 | 3,529,604 | +1.45(+3.84%) |
May 16, 2013 | 37.17 | 38.06 | 37.09 | 37.81 | 1,757,871 | +0.59(+1.58%) |
May 15, 2013 | 37.10 | 37.57 | 36.91 | 37.22 | 1,519,217 | +0.04(+0.10%) |
May 13, 2013 | 37.37 | 37.61 | 36.84 | 37.18 | 1,113,783 | -0.23(-0.61%) |
May 10, 2013 | 37.52 | 37.64 | 37.02 | 37.41 | 1,628,560 | -0.30(-0.79%) |
May 09, 2013 | 37.50 | 37.85 | 37.11 | 37.71 | 1,579,916 | +0.14(+0.38%) |
May 08, 2013 | 37.50 | 37.71 | 37.23 | 37.56 | 1,246,908 | +0.07(+0.19%) |
May 07, 2013 | 37.46 | 37.73 | 36.96 | 37.49 | 1,279,222 | +0.20(+0.53%) |
May 06, 2013 | 37.13 | 37.62 | 36.80 | 37.30 | 2,087,790 | +0.31(+0.84%) |
May 03, 2013 | 36.37 | 37.14 | 35.82 | 36.98 | 2,650,326 | +1.17(+3.26%) |
May 02, 2013 | 35.01 | 35.93 | 34.91 | 35.82 | 1,857,235 | +1.02(+2.94%) |
May 01, 2013 | 34.71 | 34.96 | 34.20 | 34.79 | 1,945,211 | -0.32(-0.90%) |
Apr 30, 2013 | 34.87 | 35.14 | 34.43 | 35.11 | 1,746,949 | +0.23(+0.67%) |
Apr 29, 2013 | 34.97 | 35.19 | 34.48 | 34.88 | 2,024,440 | +0.14(+0.41%) |
Apr 26, 2013 | 35.49 | 35.68 | 34.65 | 34.73 | 2,485,710 | -0.95(-2.65%) |
Apr 25, 2013 | 36.37 | 36.91 | 34.37 | 35.68 | 4,843,858 | -0.68(-1.88%) |
Apr 24, 2013 | 35.87 | 36.92 | 35.80 | 36.36 | 2,855,668 | +0.71(+1.98%) |
Apr 23, 2013 | 35.30 | 35.90 | 34.77 | 35.65 | 3,060,705 | +0.44(+1.26%) |
Apr 22, 2013 | 34.43 | 35.24 | 34.28 | 35.21 | 1,843,460 | +0.90(+2.64%) |
Apr 19, 2013 | 34.44 | 34.73 | 33.73 | 34.31 | 2,006,285 | -0.04(-0.10%) |
Apr 18, 2013 | 34.02 | 34.83 | 33.41 | 34.34 | 1,829,933 | +0.65(+1.94%) |
Apr 17, 2013 | 34.76 | 34.76 | 33.59 | 33.69 | 2,332,572 | -1.47(-4.17%) |
Apr 16, 2013 | 35.01 | 35.45 | 34.45 | 35.16 | 2,259,655 | +0.59(+1.70%) |
Apr 15, 2013 | 36.22 | 36.22 | 34.55 | 34.57 | 2,666,739 | -2.17(-5.92%) |
Apr 12, 2013 | 37.24 | 37.34 | 36.37 | 36.74 | 2,551,862 | -0.75(-2.01%) |
Apr 11, 2013 | 37.97 | 38.02 | 37.28 | 37.50 | 1,906,699 | -0.46(-1.21%) |
Apr 10, 2013 | 37.07 | 38.11 | 37.04 | 37.96 | 2,493,208 | +0.93(+2.51%) |
Apr 09, 2013 | 36.86 | 37.14 | 36.39 | 37.03 | 1,464,351 | +0.28(+0.77%) |
Apr 08, 2013 | 36.44 | 36.87 | 36.29 | 36.75 | 2,310,564 | +0.26(+0.72%) |
Apr 05, 2013 | 34.92 | 36.59 | 34.80 | 36.49 | 2,751,072 | +1.02(+2.89%) |
Apr 04, 2013 | 35.27 | 35.49 | 34.80 | 35.46 | 1,339,242 | +0.13(+0.36%) |
Apr 03, 2013 | 35.95 | 36.10 | 34.83 | 35.34 | 2,493,734 | -0.53(-1.49%) |
Apr 02, 2013 | 35.86 | 36.47 | 35.55 | 35.87 | 2,230,030 | +0.05(+0.13%) |
Apr 01, 2013 | 36.47 | 36.86 | 35.45 | 35.82 | 1,821,070 | -0.53(-1.47%) |
Mar 28, 2013 | 36.50 | 36.62 | 36.03 | 36.35 | 2,275,902 | -0.16(-0.43%) |
Mar 27, 2013 | 36.23 | 36.91 | 35.94 | 36.51 | 1,871,943 | -0.11(-0.29%) |
Mar 26, 2013 | 36.29 | 36.65 | 36.18 | 36.62 | 2,184,929 | +0.53(+1.48%) |
Mar 25, 2013 | 36.38 | 36.53 | 35.91 | 36.09 | 2,465,151 | -0.19(-0.53%) |
Mar 22, 2013 | 36.41 | 36.66 | 36.00 | 36.28 | 2,448,643 | +0.08(+0.23%) |
Mar 21, 2013 | 36.09 | 36.50 | 36.01 | 36.19 | 2,188,200 | -0.14(-0.40%) |
Mar 20, 2013 | 36.92 | 37.11 | 35.94 | 36.34 | 3,505,833 | -0.37(-1.00%) |
Mar 19, 2013 | 37.43 | 37.66 | 36.38 | 36.70 | 4,530,782 | -0.79(-2.11%) |
Mar 18, 2013 | 38.71 | 38.76 | 37.21 | 37.49 | 5,593,131 | -2.19(-5.52%) |
Mar 15, 2013 | 39.18 | 39.90 | 39.18 | 39.68 | 2,502,887 | +0.51(+1.30%) |
Mar 14, 2013 | 38.03 | 39.37 | 38.02 | 39.18 | 2,754,568 | +1.26(+3.33%) |
Mar 13, 2013 | 38.24 | 38.42 | 37.65 | 37.91 | 2,434,109 | -0.29(-0.77%) |
Mar 12, 2013 | 38.27 | 38.55 | 37.87 | 38.21 | 1,774,547 | +0.02(+0.06%) |
Mar 11, 2013 | 38.42 | 38.43 | 37.79 | 38.18 | 3,025,743 | -0.32(-0.82%) |
Mar 08, 2013 | 39.07 | 39.07 | 38.24 | 38.50 | 3,096,354 | -0.43(-1.11%) |
Mar 07, 2013 | 38.79 | 39.08 | 38.73 | 38.93 | 1,309,239 | +0.19(+0.48%) |
Mar 06, 2013 | 39.11 | 39.31 | 38.68 | 38.74 | 1,414,820 | -0.16(-0.40%) |
Mar 05, 2013 | 38.71 | 39.13 | 38.45 | 38.90 | 1,644,701 | +0.56(+1.47%) |
Mar 04, 2013 | 39.61 | 39.62 | 38.00 | 38.34 | 3,505,532 | -1.25(-3.16%) |
Mar 01, 2013 | 39.43 | 39.73 | 38.93 | 39.59 | 2,734,484 | -0.10(-0.24%) |
Feb 28, 2013 | 39.51 | 40.05 | 39.50 | 39.68 | 3,162,738 | +0.52(+1.31%) |
Feb 27, 2013 | 38.44 | 39.27 | 38.41 | 39.17 | 2,063,952 | +0.50(+1.30%) |
Feb 26, 2013 | 38.50 | 38.79 | 37.61 | 38.67 | 2,433,434 | +0.61(+1.61%) |
Feb 25, 2013 | 39.46 | 39.62 | 38.06 | 38.06 | 3,549,840 | -1.20(-3.05%) |
Feb 22, 2013 | 38.76 | 39.27 | 38.33 | 39.25 | 2,565,200 | +0.76(+1.98%) |
Feb 21, 2013 | 39.17 | 39.17 | 38.12 | 38.49 | 3,796,557 | -0.80(-2.04%) |
Feb 20, 2013 | 40.51 | 40.51 | 39.27 | 39.30 | 3,515,272 | -1.40(-3.43%) |
Feb 19, 2013 | 40.87 | 41.55 | 40.61 | 40.69 | 4,658,721 | +0.07(+0.16%) |
Feb 15, 2013 | 40.78 | 41.02 | 40.09 | 40.63 | 3,536,600 | -0.02(-0.04%) |
Feb 14, 2013 | 39.23 | 40.82 | 39.22 | 40.64 | 2,317,426 | +1.31(+3.32%) |
Feb 13, 2013 | 39.21 | 39.39 | 39.05 | 39.34 | 1,416,068 | +0.25(+0.63%) |
Feb 12, 2013 | 38.93 | 39.10 | 38.55 | 39.09 | 1,609,820 | +0.33(+0.86%) |
Feb 11, 2013 | 39.03 | 39.08 | 38.49 | 38.76 | 2,070,417 | +0.28(+0.73%) |
Feb 08, 2013 | 38.52 | 38.54 | 38.15 | 38.48 | 1,699,694 | +0.05(+0.12%) |
Feb 07, 2013 | 38.73 | 39.14 | 38.09 | 38.43 | 3,135,229 | -0.08(-0.20%) |
Feb 06, 2013 | 38.24 | 38.51 | 37.80 | 38.51 | 1,755,394 | +0.41(+1.08%) |
Feb 04, 2013 | 38.34 | 38.45 | 37.58 | 38.09 | 2,883,790 | -0.59(-1.51%) |