Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.33 | 49.10 | 48.27 | 48.73 | 3,487,695 | -0.47(-0.96%) |
Jan 30, 2014 | 48.86 | 49.31 | 48.57 | 49.20 | 3,797,180 | +0.67(+1.39%) |
Jan 29, 2014 | 48.56 | 48.98 | 48.42 | 48.53 | 4,971,693 | -0.49(-1.01%) |
Jan 28, 2014 | 48.56 | 49.08 | 48.50 | 49.02 | 5,111,878 | +0.61(+1.25%) |
Jan 27, 2014 | 48.19 | 48.81 | 47.77 | 48.42 | 6,037,599 | +0.19(+0.40%) |
Jan 24, 2014 | 49.17 | 49.38 | 48.22 | 48.22 | 7,501,657 | -1.54(-3.10%) |
Jan 23, 2014 | 50.57 | 50.61 | 49.59 | 49.77 | 5,906,290 | -1.19(-2.33%) |
Jan 22, 2014 | 51.42 | 51.45 | 50.62 | 50.96 | 3,997,647 | -0.44(-0.85%) |
Jan 21, 2014 | 51.26 | 51.65 | 51.10 | 51.39 | 3,193,551 | +0.32(+0.62%) |
Jan 17, 2014 | 51.53 | 51.08 | 51.08 | 51.08 | 4,867,100 | -0.61(-1.19%) |
Jan 16, 2014 | 51.50 | 51.94 | 51.39 | 51.69 | 2,799,263 | +0.13(+0.24%) |
Jan 15, 2014 | 51.14 | 51.72 | 51.13 | 51.56 | 2,825,970 | +0.42(+0.82%) |
Jan 14, 2014 | 50.51 | 51.16 | 50.34 | 51.14 | 3,763,003 | +0.86(+1.70%) |
Jan 13, 2014 | 50.56 | 51.20 | 50.20 | 50.28 | 4,762,847 | -0.37(-0.73%) |
Jan 10, 2014 | 50.64 | 50.92 | 50.19 | 50.65 | 4,830,855 | +0.21(+0.41%) |
Jan 09, 2014 | 50.91 | 51.53 | 50.26 | 50.45 | 4,643,907 | -0.21(-0.41%) |
Jan 08, 2014 | 50.88 | 50.98 | 50.43 | 50.65 | 3,735,052 | -0.26(-0.51%) |
Jan 07, 2014 | 50.99 | 51.08 | 50.58 | 50.91 | 4,094,758 | +0.04(+0.07%) |
Jan 06, 2014 | 51.56 | 51.64 | 50.73 | 50.88 | 3,367,863 | -0.38(-0.75%) |
Jan 03, 2014 | 51.45 | 51.65 | 51.16 | 51.26 | 2,211,475 | +0.05(+0.10%) |
Jan 02, 2014 | 51.60 | 51.75 | 51.06 | 51.21 | 2,437,213 | -0.65(-1.25%) |
Dec 31, 2013 | 51.95 | 51.86 | 51.86 | 51.86 | 2,254,307 | -0.06(-0.11%) |
Dec 30, 2013 | 51.87 | 52.21 | 51.78 | 51.92 | 1,546,092 | +0.04(+0.07%) |
Dec 27, 2013 | 51.89 | 52.07 | 51.73 | 51.88 | 1,318,602 | +0.08(+0.16%) |
Dec 26, 2013 | 51.67 | 51.93 | 51.52 | 51.80 | 1,727,093 | +0.25(+0.49%) |
Dec 24, 2013 | 51.34 | 51.61 | 51.19 | 51.55 | 1,138,306 | +0.29(+0.56%) |
Dec 23, 2013 | 51.40 | 51.50 | 51.11 | 51.26 | 2,329,600 | +0.02(+0.04%) |
Dec 20, 2013 | 50.85 | 51.39 | 50.76 | 51.24 | 7,453,322 | +0.50(+0.99%) |
Dec 19, 2013 | 50.23 | 50.84 | 50.00 | 50.74 | 4,642,836 | +0.52(+1.04%) |
Dec 18, 2013 | 49.31 | 50.23 | 48.76 | 50.21 | 3,719,175 | +1.10(+2.24%) |
Dec 17, 2013 | 49.44 | 49.67 | 49.08 | 49.11 | 3,768,325 | -0.32(-0.64%) |
Dec 16, 2013 | 49.15 | 49.78 | 48.94 | 49.43 | 5,270,303 | +0.51(+1.04%) |
Dec 13, 2013 | 49.27 | 49.38 | 48.81 | 48.92 | 3,636,854 | -0.30(-0.62%) |
Dec 12, 2013 | 48.97 | 49.41 | 48.90 | 49.22 | 3,308,597 | +0.16(+0.32%) |
Dec 11, 2013 | 49.79 | 49.90 | 48.93 | 49.07 | 4,000,593 | -0.84(-1.69%) |
Dec 10, 2013 | 49.83 | 50.17 | 49.73 | 49.91 | 3,126,297 | -0.07(-0.15%) |
Dec 09, 2013 | 49.75 | 50.05 | 49.67 | 49.98 | 2,713,399 | +0.34(+0.68%) |
Dec 06, 2013 | 49.27 | 49.74 | 49.15 | 49.64 | 4,091,724 | +0.54(+1.10%) |
Dec 05, 2013 | 49.01 | 49.25 | 48.78 | 49.10 | 2,930,545 | -0.01(-0.02%) |
Dec 04, 2013 | 49.02 | 49.55 | 48.75 | 49.11 | 2,787,845 | -0.18(-0.36%) |
Dec 03, 2013 | 49.25 | 49.53 | 48.98 | 49.29 | 4,722,982 | -0.04(-0.09%) |
Dec 02, 2013 | 49.50 | 49.76 | 49.28 | 49.33 | 3,255,973 | -0.17(-0.34%) |
Nov 29, 2013 | 50.03 | 50.08 | 49.47 | 49.50 | 1,458,019 | -0.39(-0.78%) |
Nov 27, 2013 | 49.78 | 49.97 | 49.70 | 49.89 | 1,783,582 | +0.21(+0.42%) |
Nov 26, 2013 | 49.52 | 49.99 | 49.52 | 49.69 | 2,713,567 | +0.18(+0.36%) |
Nov 25, 2013 | 50.43 | 50.43 | 49.38 | 49.51 | 4,880,652 | -0.74(-1.47%) |
Nov 22, 2013 | 50.14 | 50.28 | 49.86 | 50.25 | 2,578,563 | +0.21(+0.41%) |
Nov 21, 2013 | 49.70 | 50.09 | 49.65 | 50.04 | 2,870,437 | +0.47(+0.94%) |
Nov 20, 2013 | 50.09 | 50.19 | 49.42 | 49.58 | 2,955,602 | -0.20(-0.40%) |
Nov 19, 2013 | 49.95 | 50.14 | 49.67 | 49.78 | 2,813,844 | -0.17(-0.34%) |
Nov 18, 2013 | 50.33 | 50.45 | 49.83 | 49.95 | 3,291,574 | -0.28(-0.56%) |
Nov 15, 2013 | 50.43 | 50.57 | 49.84 | 50.23 | 5,075,968 | +0.56(+1.13%) |
Nov 14, 2013 | 49.43 | 49.87 | 49.38 | 49.66 | 4,496,806 | +0.27(+0.54%) |
Nov 13, 2013 | 48.38 | 49.41 | 48.38 | 49.40 | 3,340,739 | +0.72(+1.49%) |
Nov 12, 2013 | 48.97 | 49.16 | 48.60 | 48.67 | 4,184,330 | -0.48(-0.97%) |
Nov 11, 2013 | 49.11 | 49.26 | 48.98 | 49.15 | 2,741,587 | -0.01(-0.03%) |
Nov 08, 2013 | 48.46 | 49.22 | 48.45 | 49.17 | 3,715,138 | +0.68(+1.39%) |
Nov 07, 2013 | 49.34 | 49.52 | 48.34 | 48.49 | 6,973,560 | -1.00(-2.02%) |
Nov 06, 2013 | 49.36 | 49.55 | 48.92 | 49.49 | 3,751,723 | +0.41(+0.84%) |
Nov 05, 2013 | 48.76 | 49.44 | 48.50 | 49.08 | 4,335,699 | -0.38(-0.77%) |
Nov 04, 2013 | 49.53 | 49.61 | 49.32 | 49.46 | 3,159,625 | +0.25(+0.51%) |
Nov 01, 2013 | 49.39 | 49.46 | 48.86 | 49.21 | 4,328,570 | +0.04(+0.09%) |
Oct 31, 2013 | 49.11 | 49.55 | 48.90 | 49.17 | 3,266,859 | +0.05(+0.10%) |
Oct 30, 2013 | 49.47 | 49.52 | 49.03 | 49.11 | 3,283,932 | -0.36(-0.73%) |
Oct 29, 2013 | 49.38 | 49.47 | 48.98 | 49.47 | 2,977,731 | +0.20(+0.40%) |
Oct 28, 2013 | 49.33 | 49.37 | 49.03 | 49.28 | 2,607,047 | -0.07(-0.15%) |
Oct 25, 2013 | 49.00 | 49.35 | 48.74 | 49.35 | 3,357,807 | +0.51(+1.04%) |
Oct 24, 2013 | 48.78 | 49.04 | 48.73 | 48.84 | 2,773,854 | +0.04(+0.09%) |
Oct 23, 2013 | 48.68 | 48.86 | 48.41 | 48.80 | 3,732,935 | +0.05(+0.11%) |
Oct 22, 2013 | 48.62 | 49.19 | 48.55 | 48.75 | 3,139,531 | +0.34(+0.70%) |
Oct 21, 2013 | 48.20 | 48.59 | 48.09 | 48.41 | 3,208,789 | +0.22(+0.46%) |
Oct 18, 2013 | 47.97 | 48.28 | 47.76 | 48.19 | 6,362,099 | +0.32(+0.66%) |
Oct 17, 2013 | 47.37 | 47.94 | 47.37 | 47.87 | 4,129,563 | +0.35(+0.73%) |
Oct 16, 2013 | 47.87 | 48.02 | 47.48 | 47.53 | 3,931,413 | -0.02(-0.05%) |
Oct 15, 2013 | 47.87 | 47.99 | 47.53 | 47.55 | 4,661,671 | -0.61(-1.27%) |
Oct 14, 2013 | 47.69 | 48.19 | 47.65 | 48.16 | 2,400,499 | +0.18(+0.38%) |
Oct 11, 2013 | 47.61 | 48.04 | 47.54 | 47.98 | 2,818,049 | +0.27(+0.57%) |
Oct 10, 2013 | 46.84 | 47.74 | 46.79 | 47.70 | 4,839,033 | +1.32(+2.85%) |
Oct 09, 2013 | 46.24 | 46.64 | 46.05 | 46.38 | 4,733,607 | +0.15(+0.32%) |
Oct 08, 2013 | 46.77 | 46.94 | 46.20 | 46.24 | 4,422,557 | -0.54(-1.16%) |
Oct 07, 2013 | 46.49 | 47.18 | 46.42 | 46.78 | 2,659,177 | -0.18(-0.39%) |
Oct 04, 2013 | 46.83 | 47.09 | 46.63 | 46.96 | 3,713,274 | +0.18(+0.38%) |
Oct 03, 2013 | 47.18 | 47.32 | 46.36 | 46.79 | 5,015,767 | -0.51(-1.09%) |
Oct 02, 2013 | 47.48 | 47.70 | 47.10 | 47.30 | 5,532,698 | -0.47(-0.98%) |
Oct 01, 2013 | 47.51 | 48.03 | 47.35 | 47.77 | 4,090,086 | +0.27(+0.57%) |
Sep 30, 2013 | 47.18 | 47.71 | 47.10 | 47.50 | 4,523,707 | -0.15(-0.31%) |
Sep 27, 2013 | 47.82 | 47.85 | 47.53 | 47.65 | 4,717,859 | -0.38(-0.79%) |
Sep 26, 2013 | 47.68 | 48.06 | 47.66 | 48.03 | 3,419,120 | +0.41(+0.86%) |
Sep 25, 2013 | 47.88 | 47.97 | 47.62 | 47.62 | 4,163,277 | -0.07(-0.15%) |
Sep 24, 2013 | 47.72 | 48.16 | 47.65 | 47.69 | 5,300,807 | +0.00(+0.00%) |
Sep 23, 2013 | 47.56 | 48.13 | 47.56 | 47.69 | 4,365,493 | +0.03(+0.06%) |
Sep 20, 2013 | 48.79 | 48.82 | 47.66 | 47.66 | 7,907,775 | -1.16(-2.38%) |
Sep 19, 2013 | 48.37 | 49.03 | 48.37 | 48.82 | 4,337,483 | +0.59(+1.23%) |
Sep 18, 2013 | 47.50 | 48.40 | 47.42 | 48.23 | 3,952,704 | +0.59(+1.23%) |
Sep 17, 2013 | 47.39 | 47.70 | 47.21 | 47.64 | 3,154,172 | +0.26(+0.56%) |
Sep 16, 2013 | 47.70 | 47.70 | 47.29 | 47.37 | 3,838,639 | +0.36(+0.77%) |
Sep 13, 2013 | 46.75 | 47.17 | 46.67 | 47.01 | 4,139,489 | +0.32(+0.68%) |
Sep 12, 2013 | 46.61 | 47.08 | 46.55 | 46.70 | 3,206,663 | +0.01(+0.03%) |
Sep 11, 2013 | 46.72 | 46.91 | 46.38 | 46.68 | 3,376,898 | -0.05(-0.11%) |
Sep 10, 2013 | 46.32 | 46.86 | 46.27 | 46.74 | 5,066,953 | +0.85(+1.86%) |
Sep 09, 2013 | 45.27 | 46.08 | 45.26 | 45.88 | 3,919,848 | +0.76(+1.68%) |
Sep 06, 2013 | 45.48 | 45.70 | 44.84 | 45.13 | 5,412,568 | -0.15(-0.32%) |
Sep 05, 2013 | 45.00 | 45.55 | 44.83 | 45.27 | 3,664,183 | +0.25(+0.55%) |
Sep 04, 2013 | 44.53 | 45.22 | 44.46 | 45.03 | 5,168,626 | +0.46(+1.04%) |
Sep 03, 2013 | 44.83 | 45.25 | 44.40 | 44.56 | 4,417,478 | +0.24(+0.55%) |
Aug 30, 2013 | 44.72 | 44.72 | 44.15 | 44.32 | 3,327,596 | -0.18(-0.40%) |
Aug 29, 2013 | 44.29 | 44.84 | 44.17 | 44.50 | 2,163,069 | +0.09(+0.20%) |
Aug 28, 2013 | 44.46 | 44.86 | 44.38 | 44.41 | 3,593,707 | -0.07(-0.15%) |
Aug 27, 2013 | 44.82 | 44.92 | 44.42 | 44.47 | 3,927,657 | -0.86(-1.89%) |
Aug 26, 2013 | 45.56 | 45.80 | 45.25 | 45.33 | 2,357,471 | -0.15(-0.34%) |
Aug 23, 2013 | 45.62 | 45.66 | 45.27 | 45.49 | 2,478,125 | -0.05(-0.11%) |
Aug 22, 2013 | 44.92 | 45.75 | 44.81 | 45.54 | 3,718,280 | +0.84(+1.89%) |
Aug 21, 2013 | 44.86 | 45.29 | 44.64 | 44.70 | 4,508,178 | -0.50(-1.10%) |
Aug 20, 2013 | 44.91 | 45.38 | 44.64 | 45.19 | 3,375,739 | +0.32(+0.72%) |
Aug 19, 2013 | 44.94 | 45.11 | 44.78 | 44.87 | 2,700,145 | -0.11(-0.24%) |
Aug 16, 2013 | 44.54 | 45.16 | 44.52 | 44.98 | 3,720,845 | +0.29(+0.64%) |
Aug 15, 2013 | 45.12 | 45.23 | 44.48 | 44.70 | 4,507,142 | -0.87(-1.92%) |
Aug 14, 2013 | 45.46 | 45.80 | 45.46 | 45.57 | 4,280,666 | +0.05(+0.11%) |
Aug 13, 2013 | 45.61 | 45.88 | 45.31 | 45.52 | 3,421,790 | -0.07(-0.14%) |
Aug 12, 2013 | 44.89 | 45.70 | 44.89 | 45.58 | 4,997,780 | +0.44(+0.97%) |
Aug 09, 2013 | 45.41 | 45.57 | 44.92 | 45.15 | 4,632,116 | -0.30(-0.66%) |
Aug 08, 2013 | 45.21 | 45.63 | 45.17 | 45.44 | 4,674,972 | +0.49(+1.09%) |
Aug 07, 2013 | 45.42 | 45.50 | 44.63 | 44.96 | 5,258,839 | -0.55(-1.20%) |
Aug 06, 2013 | 45.03 | 45.60 | 44.71 | 45.50 | 4,966,254 | +0.04(+0.08%) |
Aug 05, 2013 | 45.45 | 45.71 | 45.35 | 45.47 | 3,927,432 | -0.15(-0.34%) |
Aug 02, 2013 | 45.33 | 45.62 | 45.07 | 45.62 | 5,224,979 | +0.00(+0.00%) |
Aug 01, 2013 | 45.20 | 45.73 | 45.06 | 45.62 | 5,513,153 | +0.86(+1.92%) |
Jul 31, 2013 | 44.22 | 45.08 | 44.13 | 44.76 | 6,813,621 | +0.64(+1.45%) |
Jul 30, 2013 | 43.85 | 44.16 | 43.80 | 44.12 | 4,066,764 | +0.52(+1.19%) |
Jul 29, 2013 | 43.48 | 43.85 | 43.47 | 43.60 | 2,339,124 | -0.01(-0.03%) |
Jul 26, 2013 | 43.29 | 43.64 | 43.21 | 43.61 | 2,782,164 | +0.04(+0.08%) |
Jul 25, 2013 | 43.58 | 43.59 | 43.21 | 43.58 | 4,836,966 | -0.18(-0.42%) |
Jul 24, 2013 | 44.16 | 44.16 | 43.50 | 43.76 | 3,197,850 | -0.17(-0.38%) |
Jul 23, 2013 | 43.95 | 44.12 | 43.83 | 43.93 | 2,942,768 | -0.02(-0.05%) |
Jul 22, 2013 | 43.91 | 44.45 | 42.88 | 43.95 | 7,854,100 | +1.06(+2.48%) |
Jul 19, 2013 | 42.10 | 42.88 | 41.98 | 42.88 | 6,613,648 | +0.77(+1.84%) |
Jul 18, 2013 | 41.82 | 42.28 | 41.67 | 42.11 | 3,553,842 | +0.31(+0.75%) |
Jul 17, 2013 | 41.98 | 41.98 | 41.67 | 41.80 | 2,183,487 | +0.07(+0.17%) |
Jul 16, 2013 | 41.93 | 41.99 | 41.54 | 41.72 | 3,522,174 | -0.12(-0.28%) |
Jul 15, 2013 | 41.75 | 42.13 | 41.73 | 41.84 | 3,533,915 | +0.11(+0.26%) |
Jul 12, 2013 | 42.06 | 42.18 | 41.42 | 41.73 | 5,422,369 | -0.47(-1.12%) |
Jul 11, 2013 | 42.26 | 42.31 | 42.02 | 42.21 | 3,782,268 | +0.56(+1.35%) |
Jul 10, 2013 | 42.02 | 42.12 | 41.51 | 41.64 | 4,056,754 | -0.37(-0.89%) |
Jul 09, 2013 | 41.83 | 42.15 | 41.73 | 42.02 | 3,483,910 | +0.65(+1.57%) |
Jul 08, 2013 | 41.49 | 41.87 | 41.28 | 41.37 | 4,017,103 | +0.21(+0.51%) |
Jul 05, 2013 | 40.57 | 41.23 | 40.15 | 41.16 | 4,568,017 | +0.90(+2.25%) |
Jul 03, 2013 | 40.16 | 40.34 | 39.91 | 40.25 | 2,904,757 | -0.16(-0.40%) |
Jul 02, 2013 | 40.40 | 40.95 | 40.29 | 40.41 | 5,173,503 | +0.04(+0.11%) |
Jul 01, 2013 | 39.81 | 40.61 | 39.78 | 40.37 | 3,771,189 | +0.59(+1.49%) |
Jun 28, 2013 | 40.27 | 40.38 | 39.71 | 39.78 | 7,072,793 | -0.62(-1.53%) |
Jun 27, 2013 | 40.67 | 40.81 | 40.31 | 40.40 | 3,744,386 | +0.06(+0.14%) |
Jun 26, 2013 | 40.41 | 40.59 | 39.90 | 40.34 | 4,346,029 | +0.35(+0.88%) |
Jun 25, 2013 | 39.77 | 40.16 | 39.69 | 39.99 | 4,909,712 | +0.61(+1.54%) |
Jun 24, 2013 | 39.48 | 39.71 | 38.96 | 39.38 | 5,711,268 | -0.55(-1.39%) |
Jun 21, 2013 | 39.95 | 40.14 | 39.48 | 39.94 | 6,708,943 | +0.28(+0.70%) |
Jun 20, 2013 | 40.70 | 40.75 | 39.58 | 39.66 | 8,017,834 | -1.48(-3.60%) |
Jun 19, 2013 | 41.74 | 41.91 | 41.13 | 41.14 | 3,330,135 | -0.68(-1.62%) |
Jun 18, 2013 | 41.29 | 41.99 | 41.29 | 41.82 | 3,817,233 | +0.57(+1.38%) |
Jun 17, 2013 | 41.34 | 41.41 | 41.02 | 41.25 | 4,022,582 | +0.31(+0.75%) |
Jun 14, 2013 | 41.31 | 41.52 | 40.89 | 40.94 | 3,190,875 | -0.44(-1.07%) |
Jun 13, 2013 | 40.75 | 41.51 | 40.48 | 41.39 | 3,264,938 | +0.63(+1.54%) |
Jun 12, 2013 | 41.43 | 41.54 | 40.72 | 40.76 | 4,163,180 | -0.39(-0.96%) |
Jun 11, 2013 | 41.33 | 41.52 | 41.06 | 41.16 | 3,515,162 | -0.77(-1.84%) |
Jun 10, 2013 | 42.26 | 42.27 | 41.69 | 41.93 | 3,699,723 | -0.10(-0.24%) |
Jun 07, 2013 | 41.48 | 42.07 | 41.24 | 42.03 | 4,648,959 | +0.96(+2.33%) |
Jun 06, 2013 | 40.86 | 41.13 | 40.65 | 41.08 | 4,643,619 | +0.27(+0.66%) |
Jun 05, 2013 | 41.54 | 41.61 | 40.59 | 40.81 | 5,899,024 | -0.88(-2.10%) |
Jun 04, 2013 | 42.05 | 42.40 | 41.38 | 41.68 | 4,367,686 | -0.44(-1.04%) |
Jun 03, 2013 | 42.02 | 42.20 | 41.48 | 42.12 | 5,706,668 | +0.21(+0.50%) |
May 31, 2013 | 42.02 | 42.68 | 41.75 | 41.91 | 5,039,226 | -0.26(-0.61%) |
May 30, 2013 | 41.82 | 42.44 | 41.82 | 42.16 | 3,048,857 | +0.39(+0.94%) |
May 29, 2013 | 41.87 | 42.13 | 41.69 | 41.77 | 4,189,692 | -0.28(-0.68%) |
May 28, 2013 | 42.06 | 42.45 | 41.87 | 42.05 | 4,211,851 | +0.53(+1.26%) |
May 24, 2013 | 41.39 | 41.67 | 41.23 | 41.53 | 3,320,876 | -0.15(-0.35%) |
May 23, 2013 | 41.70 | 41.95 | 41.54 | 41.67 | 5,964,058 | -0.55(-1.30%) |
May 22, 2013 | 42.86 | 42.99 | 42.03 | 42.22 | 6,556,669 | -0.65(-1.51%) |
May 21, 2013 | 43.35 | 43.47 | 42.80 | 42.87 | 5,485,191 | -0.38(-0.88%) |
May 20, 2013 | 43.09 | 43.82 | 43.07 | 43.25 | 5,944,519 | -0.04(-0.10%) |
May 17, 2013 | 42.45 | 43.43 | 42.42 | 43.29 | 7,073,853 | +0.97(+2.29%) |
May 16, 2013 | 42.53 | 42.91 | 42.16 | 42.32 | 6,624,882 | -0.34(-0.80%) |
May 15, 2013 | 42.59 | 42.84 | 42.55 | 42.67 | 5,361,679 | +0.79(+1.90%) |
May 13, 2013 | 41.93 | 42.06 | 41.60 | 41.87 | 2,778,493 | -0.10(-0.24%) |
May 10, 2013 | 41.88 | 42.08 | 41.62 | 41.97 | 3,499,308 | +0.18(+0.43%) |
May 09, 2013 | 41.37 | 42.33 | 41.31 | 41.79 | 6,953,489 | +0.39(+0.94%) |
May 08, 2013 | 40.76 | 41.41 | 40.41 | 41.40 | 5,704,179 | +0.44(+1.08%) |
May 07, 2013 | 40.39 | 41.03 | 40.28 | 40.96 | 11,538,840 | -0.54(-1.29%) |
May 06, 2013 | 41.16 | 41.77 | 41.04 | 41.49 | 6,278,758 | +0.35(+0.84%) |
May 03, 2013 | 40.78 | 41.27 | 40.41 | 41.15 | 5,475,495 | +0.74(+1.83%) |
May 02, 2013 | 39.65 | 40.51 | 39.47 | 40.41 | 5,859,774 | +1.09(+2.76%) |
May 01, 2013 | 39.97 | 40.00 | 39.30 | 39.32 | 5,610,438 | -0.88(-2.18%) |
Apr 30, 2013 | 39.99 | 40.47 | 39.80 | 40.20 | 5,911,876 | +0.14(+0.36%) |
Apr 29, 2013 | 39.58 | 40.17 | 39.39 | 40.05 | 4,371,080 | +0.63(+1.60%) |
Apr 26, 2013 | 40.01 | 40.11 | 39.38 | 39.42 | 4,466,617 | -0.69(-1.72%) |
Apr 25, 2013 | 40.15 | 40.40 | 39.89 | 40.11 | 4,382,771 | +0.08(+0.20%) |
Apr 24, 2013 | 39.65 | 40.24 | 39.65 | 40.03 | 6,755,647 | +0.46(+1.17%) |
Apr 23, 2013 | 38.58 | 39.59 | 38.58 | 39.57 | 6,413,173 | +0.62(+1.58%) |
Apr 22, 2013 | 38.80 | 39.17 | 38.46 | 38.95 | 6,021,419 | +0.22(+0.58%) |
Apr 19, 2013 | 38.79 | 38.91 | 38.45 | 38.73 | 6,468,269 | +0.12(+0.30%) |
Apr 18, 2013 | 38.93 | 39.10 | 38.44 | 38.61 | 4,042,315 | -0.19(-0.49%) |
Apr 17, 2013 | 39.11 | 39.15 | 38.53 | 38.80 | 5,934,217 | -0.57(-1.45%) |
Apr 16, 2013 | 39.14 | 39.40 | 38.77 | 39.37 | 5,277,553 | +0.56(+1.46%) |
Apr 15, 2013 | 40.20 | 40.26 | 38.81 | 38.81 | 8,328,859 | -1.62(-4.01%) |
Apr 12, 2013 | 40.85 | 41.01 | 40.31 | 40.43 | 4,470,469 | -0.59(-1.45%) |
Apr 11, 2013 | 41.39 | 41.54 | 40.82 | 41.02 | 5,472,495 | -0.31(-0.75%) |
Apr 10, 2013 | 41.18 | 41.42 | 40.94 | 41.33 | 3,845,970 | +0.40(+0.97%) |
Apr 09, 2013 | 40.55 | 41.20 | 40.41 | 40.94 | 4,447,434 | +0.39(+0.96%) |
Apr 08, 2013 | 40.32 | 40.55 | 39.96 | 40.55 | 4,630,223 | +0.19(+0.47%) |
Apr 05, 2013 | 40.15 | 40.45 | 39.85 | 40.36 | 4,767,110 | -0.25(-0.62%) |
Apr 04, 2013 | 39.93 | 40.64 | 39.82 | 40.61 | 5,554,509 | +0.83(+2.09%) |
Apr 03, 2013 | 39.86 | 40.14 | 39.61 | 39.78 | 5,717,645 | +0.03(+0.07%) |
Apr 02, 2013 | 40.09 | 40.20 | 39.63 | 39.75 | 4,362,436 | -0.09(-0.22%) |
Apr 01, 2013 | 40.26 | 40.40 | 39.70 | 39.84 | 3,430,506 | -0.62(-1.54%) |
Mar 28, 2013 | 40.10 | 40.52 | 40.04 | 40.46 | 4,239,760 | +0.37(+0.92%) |
Mar 27, 2013 | 39.92 | 40.18 | 39.65 | 40.09 | 5,362,780 | -0.09(-0.23%) |
Mar 26, 2013 | 40.35 | 40.41 | 39.63 | 40.18 | 8,188,717 | -0.25(-0.61%) |
Mar 25, 2013 | 41.18 | 41.26 | 40.26 | 40.43 | 5,085,944 | -0.70(-1.69%) |
Mar 22, 2013 | 41.04 | 41.20 | 40.81 | 41.12 | 3,088,007 | +0.23(+0.57%) |
Mar 21, 2013 | 41.11 | 41.23 | 40.65 | 40.89 | 4,274,614 | -0.46(-1.12%) |
Mar 20, 2013 | 41.52 | 41.57 | 41.07 | 41.36 | 3,298,462 | +0.12(+0.28%) |
Mar 19, 2013 | 41.35 | 41.44 | 40.73 | 41.24 | 3,998,833 | +0.01(+0.04%) |
Mar 18, 2013 | 41.24 | 41.63 | 41.05 | 41.23 | 4,013,008 | -0.48(-1.15%) |
Mar 15, 2013 | 41.43 | 41.89 | 41.34 | 41.70 | 5,280,647 | +0.05(+0.12%) |
Mar 14, 2013 | 40.78 | 41.71 | 40.73 | 41.65 | 5,858,320 | +0.96(+2.35%) |
Mar 13, 2013 | 41.10 | 41.18 | 40.59 | 40.70 | 4,657,767 | -0.45(-1.09%) |
Mar 12, 2013 | 41.65 | 41.70 | 41.03 | 41.15 | 4,073,240 | -0.49(-1.17%) |
Mar 11, 2013 | 41.53 | 41.65 | 41.22 | 41.63 | 3,412,406 | +0.14(+0.35%) |
Mar 08, 2013 | 41.11 | 41.56 | 40.87 | 41.49 | 4,462,905 | +0.59(+1.43%) |
Mar 07, 2013 | 40.82 | 41.12 | 40.81 | 40.90 | 3,970,817 | +0.09(+0.21%) |
Mar 06, 2013 | 40.89 | 41.11 | 40.69 | 40.81 | 3,990,484 | +0.08(+0.20%) |
Mar 05, 2013 | 40.46 | 40.77 | 40.30 | 40.73 | 5,391,408 | +0.51(+1.28%) |
Mar 04, 2013 | 40.43 | 40.44 | 39.86 | 40.22 | 5,628,615 | -0.38(-0.95%) |
Mar 01, 2013 | 40.85 | 41.00 | 40.44 | 40.60 | 6,110,324 | -0.46(-1.11%) |
Feb 28, 2013 | 41.47 | 41.57 | 41.05 | 41.06 | 5,030,433 | -0.41(-0.98%) |
Feb 27, 2013 | 40.57 | 41.60 | 40.51 | 41.47 | 4,652,284 | +0.83(+2.03%) |
Feb 26, 2013 | 40.68 | 40.78 | 40.24 | 40.64 | 5,155,388 | +0.25(+0.63%) |
Feb 25, 2013 | 41.64 | 41.74 | 40.39 | 40.39 | 6,007,007 | -1.09(-2.62%) |
Feb 22, 2013 | 41.44 | 41.78 | 41.22 | 41.47 | 3,657,836 | +0.20(+0.49%) |
Feb 21, 2013 | 41.57 | 41.73 | 41.13 | 41.27 | 5,260,932 | -0.55(-1.32%) |
Feb 20, 2013 | 42.46 | 42.46 | 41.82 | 41.82 | 4,270,107 | -0.59(-1.38%) |
Feb 19, 2013 | 42.23 | 42.48 | 42.00 | 42.41 | 3,828,438 | +0.20(+0.46%) |
Feb 15, 2013 | 42.35 | 42.47 | 41.99 | 42.21 | 6,964,969 | -0.09(-0.21%) |
Feb 14, 2013 | 41.93 | 42.36 | 41.78 | 42.30 | 5,038,986 | +0.22(+0.53%) |
Feb 13, 2013 | 41.96 | 42.25 | 41.86 | 42.07 | 5,936,243 | +0.31(+0.75%) |
Feb 12, 2013 | 41.52 | 41.96 | 41.45 | 41.76 | 5,411,001 | +0.25(+0.61%) |
Feb 11, 2013 | 41.35 | 41.61 | 41.03 | 41.51 | 4,074,242 | +0.17(+0.40%) |
Feb 08, 2013 | 41.34 | 41.63 | 41.28 | 41.34 | 5,394,013 | +0.02(+0.05%) |
Feb 07, 2013 | 41.22 | 41.35 | 40.87 | 41.32 | 4,050,772 | +0.02(+0.05%) |
Feb 06, 2013 | 40.71 | 41.32 | 40.71 | 41.30 | 4,818,574 | -0.04(-0.09%) |
Feb 04, 2013 | 41.60 | 41.69 | 41.21 | 41.34 | 4,719,432 | -0.42(-1.02%) |