Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.86 | 33.11 | 33.11 | 33.11 | 1,867,989 | +0.11(+0.33%) |
Dec 30, 2013 | 32.95 | 33.37 | 32.95 | 33.01 | 1,923,112 | -0.09(-0.28%) |
Dec 27, 2013 | 33.03 | 33.16 | 32.87 | 33.10 | 1,714,967 | +0.00(+0.00%) |
Dec 26, 2013 | 33.21 | 33.57 | 32.88 | 33.10 | 1,648,452 | +0.00(+0.00%) |
Dec 24, 2013 | 32.62 | 33.14 | 32.45 | 33.10 | 1,680,285 | +0.40(+1.24%) |
Dec 23, 2013 | 32.02 | 32.73 | 31.97 | 32.70 | 3,014,486 | +0.73(+2.30%) |
Dec 20, 2013 | 30.94 | 31.96 | 30.94 | 31.96 | 2,435,682 | +0.76(+2.42%) |
Dec 19, 2013 | 31.16 | 31.28 | 30.72 | 31.21 | 1,720,319 | -0.13(-0.43%) |
Dec 18, 2013 | 30.93 | 31.49 | 30.64 | 31.34 | 2,339,886 | +0.22(+0.72%) |
Dec 17, 2013 | 30.24 | 31.22 | 30.17 | 31.12 | 2,385,837 | +0.86(+2.83%) |
Dec 16, 2013 | 30.00 | 30.36 | 29.95 | 30.26 | 2,569,278 | +0.17(+0.56%) |
Dec 13, 2013 | 30.12 | 30.68 | 29.94 | 30.09 | 1,954,845 | +0.01(+0.04%) |
Dec 12, 2013 | 30.57 | 30.60 | 29.91 | 30.08 | 2,383,111 | -0.58(-1.89%) |
Dec 11, 2013 | 31.01 | 31.18 | 30.44 | 30.66 | 2,540,828 | -0.32(-1.04%) |
Dec 10, 2013 | 30.23 | 31.22 | 30.16 | 30.98 | 2,742,733 | +0.74(+2.43%) |
Dec 09, 2013 | 30.49 | 30.55 | 30.14 | 30.25 | 2,225,027 | -0.25(-0.83%) |
Dec 06, 2013 | 30.88 | 31.10 | 30.37 | 30.50 | 2,273,559 | -0.19(-0.60%) |
Dec 05, 2013 | 29.83 | 30.92 | 29.79 | 30.69 | 4,038,661 | +0.86(+2.87%) |
Dec 04, 2013 | 29.25 | 30.43 | 29.11 | 29.83 | 3,382,356 | +0.31(+1.06%) |
Dec 03, 2013 | 29.82 | 29.82 | 28.53 | 29.52 | 7,231,547 | -0.93(-3.05%) |
Dec 02, 2013 | 31.21 | 31.27 | 30.11 | 30.45 | 2,140,597 | -0.87(-2.77%) |
Nov 29, 2013 | 31.49 | 31.59 | 31.23 | 31.32 | 1,323,659 | +0.01(+0.02%) |
Nov 27, 2013 | 31.01 | 31.32 | 30.89 | 31.31 | 1,517,665 | +0.44(+1.44%) |
Nov 26, 2013 | 31.01 | 31.08 | 30.71 | 30.86 | 2,213,162 | -0.07(-0.24%) |
Nov 25, 2013 | 30.96 | 31.28 | 30.68 | 30.94 | 1,759,298 | -0.17(-0.53%) |
Nov 22, 2013 | 31.48 | 31.61 | 30.82 | 31.10 | 1,808,138 | -0.41(-1.30%) |
Nov 21, 2013 | 31.24 | 31.65 | 31.01 | 31.51 | 1,868,807 | +0.34(+1.08%) |
Nov 20, 2013 | 31.33 | 31.66 | 31.01 | 31.18 | 1,884,256 | -0.18(-0.57%) |
Nov 19, 2013 | 32.03 | 32.03 | 31.22 | 31.36 | 2,168,508 | -0.58(-1.81%) |
Nov 18, 2013 | 31.80 | 32.20 | 31.67 | 31.93 | 2,877,155 | +0.13(+0.42%) |
Nov 15, 2013 | 31.20 | 31.85 | 31.02 | 31.80 | 3,278,465 | +0.56(+1.80%) |
Nov 14, 2013 | 31.00 | 31.47 | 30.66 | 31.24 | 2,721,024 | +0.49(+1.60%) |
Nov 12, 2013 | 30.58 | 30.90 | 30.34 | 30.75 | 2,653,903 | -0.01(-0.04%) |
Nov 11, 2013 | 30.24 | 30.84 | 30.04 | 30.76 | 1,802,819 | +0.39(+1.29%) |
Nov 08, 2013 | 30.83 | 30.96 | 29.98 | 30.37 | 3,071,457 | -0.54(-1.76%) |
Nov 07, 2013 | 31.33 | 31.44 | 30.57 | 30.91 | 4,178,417 | -0.41(-1.31%) |
Nov 06, 2013 | 31.74 | 31.87 | 31.24 | 31.32 | 3,217,528 | -0.44(-1.38%) |
Nov 05, 2013 | 31.81 | 31.95 | 31.52 | 31.76 | 3,402,656 | +0.01(+0.02%) |
Nov 04, 2013 | 31.93 | 32.10 | 31.35 | 31.75 | 3,238,724 | -0.40(-1.24%) |
Nov 01, 2013 | 31.82 | 32.20 | 31.53 | 32.15 | 3,426,168 | +0.56(+1.76%) |
Oct 31, 2013 | 32.63 | 32.65 | 30.92 | 31.59 | 8,395,309 | -1.00(-3.07%) |
Oct 30, 2013 | 35.13 | 35.13 | 32.15 | 32.59 | 16,563,338 | -5.87(-15.27%) |
Oct 29, 2013 | 38.58 | 38.60 | 37.96 | 38.47 | 2,502,838 | -0.15(-0.38%) |
Oct 28, 2013 | 38.32 | 38.68 | 37.89 | 38.61 | 2,818,445 | +0.23(+0.59%) |
Oct 25, 2013 | 37.98 | 38.51 | 37.78 | 38.39 | 1,696,577 | +0.40(+1.06%) |
Oct 24, 2013 | 37.34 | 37.98 | 37.20 | 37.98 | 1,348,574 | +0.62(+1.65%) |
Oct 23, 2013 | 37.28 | 37.38 | 36.83 | 37.37 | 1,827,132 | +0.10(+0.27%) |
Oct 22, 2013 | 36.83 | 37.60 | 36.70 | 37.27 | 2,068,568 | -0.01(-0.04%) |
Oct 21, 2013 | 37.36 | 37.49 | 36.96 | 37.28 | 979,222 | +0.00(+0.00%) |
Oct 18, 2013 | 38.01 | 38.01 | 37.06 | 37.28 | 1,834,803 | -0.69(-1.82%) |
Oct 17, 2013 | 36.56 | 38.10 | 36.34 | 37.97 | 2,447,159 | +1.52(+4.16%) |
Oct 16, 2013 | 36.00 | 36.49 | 35.84 | 36.45 | 1,191,240 | +0.40(+1.10%) |
Oct 15, 2013 | 36.04 | 36.41 | 36.02 | 36.05 | 1,647,113 | -0.15(-0.42%) |
Oct 14, 2013 | 36.33 | 36.61 | 35.96 | 36.21 | 1,424,196 | -0.42(-1.14%) |
Oct 11, 2013 | 36.33 | 36.86 | 35.79 | 36.63 | 2,166,677 | +0.90(+2.52%) |
Oct 10, 2013 | 35.25 | 35.86 | 35.25 | 35.72 | 1,247,202 | +0.72(+2.04%) |
Oct 09, 2013 | 34.89 | 35.34 | 34.76 | 35.01 | 1,313,710 | +0.21(+0.59%) |
Oct 08, 2013 | 35.67 | 35.82 | 34.80 | 34.80 | 1,735,227 | -0.95(-2.67%) |
Oct 07, 2013 | 34.60 | 35.85 | 34.54 | 35.76 | 2,394,380 | +0.95(+2.74%) |
Oct 04, 2013 | 35.17 | 35.55 | 34.60 | 34.80 | 2,831,634 | -0.21(-0.61%) |
Oct 03, 2013 | 36.25 | 36.54 | 34.92 | 35.01 | 2,968,236 | -1.15(-3.19%) |
Oct 02, 2013 | 36.13 | 36.53 | 35.91 | 36.17 | 1,967,110 | +0.09(+0.26%) |
Oct 01, 2013 | 35.28 | 36.21 | 34.54 | 36.07 | 2,650,459 | -0.15(-0.42%) |
Sep 27, 2013 | 37.00 | 37.09 | 36.01 | 36.23 | 2,081,938 | -0.91(-2.46%) |
Sep 26, 2013 | 36.82 | 37.35 | 36.82 | 37.14 | 1,646,614 | +0.34(+0.92%) |
Sep 25, 2013 | 36.80 | 37.03 | 36.45 | 36.80 | 1,817,236 | -0.17(-0.45%) |
Sep 24, 2013 | 36.86 | 37.27 | 36.53 | 36.97 | 2,351,698 | +0.02(+0.05%) |
Sep 23, 2013 | 36.46 | 37.21 | 36.39 | 36.95 | 2,446,138 | +0.40(+1.11%) |
Sep 20, 2013 | 37.73 | 37.78 | 36.51 | 36.55 | 1,986,510 | -1.20(-3.18%) |
Sep 19, 2013 | 38.12 | 38.35 | 37.65 | 37.75 | 1,486,348 | -0.46(-1.21%) |
Sep 18, 2013 | 36.34 | 38.47 | 36.18 | 38.21 | 1,756,126 | +1.72(+4.70%) |
Sep 17, 2013 | 36.29 | 36.71 | 36.19 | 36.49 | 1,828,371 | +0.29(+0.79%) |
Sep 16, 2013 | 36.60 | 36.71 | 36.14 | 36.21 | 1,562,400 | +0.07(+0.20%) |
Sep 13, 2013 | 35.93 | 36.45 | 35.86 | 36.13 | 1,460,955 | +0.17(+0.46%) |
Sep 12, 2013 | 36.36 | 36.64 | 35.66 | 35.97 | 4,116,820 | -0.20(-0.55%) |
Sep 11, 2013 | 35.12 | 36.17 | 35.01 | 36.17 | 2,733,281 | +1.31(+3.75%) |
Sep 10, 2013 | 34.59 | 34.88 | 34.38 | 34.86 | 2,806,866 | +0.46(+1.33%) |
Sep 09, 2013 | 34.05 | 34.52 | 33.95 | 34.40 | 2,442,567 | +0.52(+1.52%) |
Sep 06, 2013 | 34.02 | 34.22 | 33.65 | 33.89 | 3,422,122 | +0.20(+0.58%) |
Sep 05, 2013 | 34.61 | 34.61 | 33.32 | 33.69 | 4,196,028 | -0.78(-2.27%) |
Sep 04, 2013 | 35.16 | 35.35 | 34.46 | 34.48 | 1,979,593 | -0.86(-2.44%) |
Sep 03, 2013 | 36.65 | 36.76 | 35.23 | 35.34 | 2,172,580 | -0.98(-2.70%) |
Aug 30, 2013 | 36.46 | 36.89 | 36.14 | 36.32 | 1,896,728 | -0.05(-0.14%) |
Aug 29, 2013 | 35.83 | 36.60 | 35.80 | 36.37 | 1,951,346 | +0.27(+0.74%) |
Aug 28, 2013 | 36.13 | 36.27 | 35.31 | 36.10 | 2,962,730 | -0.09(-0.25%) |
Aug 27, 2013 | 35.39 | 36.21 | 35.31 | 36.19 | 1,796,660 | +0.51(+1.43%) |
Aug 26, 2013 | 35.78 | 35.78 | 35.32 | 35.68 | 1,295,159 | -0.07(-0.18%) |
Aug 23, 2013 | 34.88 | 35.76 | 34.86 | 35.75 | 1,662,197 | +0.93(+2.68%) |
Aug 22, 2013 | 34.46 | 34.90 | 34.33 | 34.82 | 1,656,590 | +0.47(+1.37%) |
Aug 21, 2013 | 34.44 | 34.96 | 33.97 | 34.35 | 1,685,511 | -0.07(-0.21%) |
Aug 20, 2013 | 33.60 | 34.45 | 33.52 | 34.42 | 2,233,286 | +1.06(+3.19%) |
Aug 19, 2013 | 33.91 | 34.16 | 33.30 | 33.35 | 2,748,270 | -0.81(-2.37%) |
Aug 16, 2013 | 34.72 | 34.76 | 34.01 | 34.16 | 2,054,451 | -0.71(-2.02%) |
Aug 15, 2013 | 35.27 | 35.27 | 34.77 | 34.87 | 2,015,525 | -0.57(-1.60%) |
Aug 14, 2013 | 35.35 | 35.55 | 35.10 | 35.44 | 2,547,627 | -0.22(-0.60%) |
Aug 13, 2013 | 35.99 | 36.11 | 35.15 | 35.65 | 2,857,529 | -0.41(-1.12%) |
Aug 12, 2013 | 36.76 | 36.82 | 36.00 | 36.06 | 1,731,732 | -0.70(-1.90%) |
Aug 09, 2013 | 36.09 | 36.98 | 36.00 | 36.76 | 1,533,804 | +0.56(+1.53%) |
Aug 08, 2013 | 36.47 | 36.55 | 35.95 | 36.20 | 1,230,728 | -0.14(-0.40%) |
Aug 07, 2013 | 36.14 | 36.52 | 35.97 | 36.34 | 2,696,866 | +0.12(+0.32%) |
Aug 06, 2013 | 36.14 | 36.43 | 36.00 | 36.23 | 1,934,385 | +0.29(+0.82%) |
Aug 05, 2013 | 35.40 | 35.97 | 35.22 | 35.93 | 2,059,455 | +0.44(+1.25%) |
Aug 02, 2013 | 35.82 | 36.08 | 35.34 | 35.49 | 2,752,044 | -0.24(-0.68%) |
Aug 01, 2013 | 36.12 | 36.25 | 35.48 | 35.73 | 6,732,219 | -0.39(-1.07%) |
Jul 31, 2013 | 37.06 | 37.23 | 35.68 | 36.12 | 6,110,227 | -0.94(-2.54%) |
Jul 30, 2013 | 37.46 | 37.84 | 36.99 | 37.06 | 3,308,365 | -0.39(-1.03%) |
Jul 29, 2013 | 38.64 | 38.64 | 37.18 | 37.44 | 4,756,971 | -0.63(-1.65%) |
Jul 26, 2013 | 41.64 | 42.74 | 36.63 | 38.07 | 8,741,650 | -3.08(-7.48%) |
Jul 25, 2013 | 41.23 | 41.34 | 40.83 | 41.15 | 1,910,243 | -0.10(-0.24%) |
Jul 24, 2013 | 42.07 | 42.12 | 40.92 | 41.24 | 1,929,636 | -0.73(-1.73%) |
Jul 23, 2013 | 42.01 | 42.13 | 41.78 | 41.97 | 1,280,092 | -0.16(-0.39%) |
Jul 22, 2013 | 41.92 | 42.40 | 41.70 | 42.13 | 1,586,813 | +0.07(+0.16%) |
Jul 19, 2013 | 42.04 | 42.31 | 41.71 | 42.07 | 872,948 | +0.03(+0.06%) |
Jul 18, 2013 | 41.75 | 42.15 | 41.59 | 42.04 | 933,604 | +0.35(+0.83%) |
Jul 17, 2013 | 41.77 | 42.06 | 41.29 | 41.69 | 1,609,762 | -0.03(-0.06%) |
Jul 16, 2013 | 41.66 | 41.84 | 41.22 | 41.72 | 1,529,553 | +0.14(+0.35%) |
Jul 15, 2013 | 41.49 | 41.75 | 41.18 | 41.58 | 900,015 | +0.08(+0.19%) |
Jul 12, 2013 | 42.01 | 42.06 | 41.18 | 41.50 | 2,333,340 | -0.69(-1.63%) |
Jul 11, 2013 | 40.53 | 42.20 | 40.46 | 42.18 | 4,897,077 | +2.18(+5.44%) |
Jul 10, 2013 | 39.98 | 40.45 | 39.89 | 40.01 | 2,902,013 | +0.57(+1.44%) |
Jul 09, 2013 | 38.79 | 39.52 | 38.74 | 39.44 | 1,803,646 | +0.71(+1.82%) |
Jul 08, 2013 | 38.77 | 39.04 | 38.70 | 38.74 | 2,142,322 | -0.08(-0.20%) |
Jul 05, 2013 | 39.36 | 39.49 | 38.15 | 38.81 | 1,917,449 | -0.49(-1.25%) |
Jul 03, 2013 | 39.31 | 39.46 | 38.98 | 39.30 | 1,205,595 | -0.03(-0.07%) |
Jul 02, 2013 | 39.16 | 39.67 | 39.09 | 39.33 | 1,943,384 | +0.14(+0.35%) |
Jul 01, 2013 | 40.23 | 40.38 | 39.14 | 39.19 | 1,866,730 | -0.65(-1.64%) |
Jun 28, 2013 | 39.82 | 40.21 | 39.17 | 39.85 | 2,886,808 | +0.48(+1.21%) |
Jun 27, 2013 | 38.96 | 39.72 | 38.96 | 39.37 | 2,309,248 | +0.60(+1.55%) |
Jun 26, 2013 | 38.11 | 38.83 | 38.06 | 38.77 | 3,101,591 | +0.74(+1.94%) |
Jun 25, 2013 | 38.00 | 38.21 | 37.67 | 38.03 | 3,282,822 | +0.32(+0.85%) |
Jun 24, 2013 | 37.73 | 38.31 | 37.52 | 37.71 | 3,683,580 | -0.40(-1.05%) |
Jun 21, 2013 | 36.89 | 38.25 | 36.89 | 38.11 | 3,009,750 | +1.35(+3.66%) |
Jun 20, 2013 | 38.49 | 38.55 | 36.59 | 36.76 | 3,119,658 | -1.77(-4.59%) |
Jun 19, 2013 | 40.37 | 40.53 | 38.48 | 38.53 | 3,458,642 | -1.66(-4.13%) |
Jun 18, 2013 | 40.19 | 40.54 | 39.85 | 40.19 | 1,591,649 | -0.01(-0.03%) |
Jun 17, 2013 | 40.28 | 40.71 | 39.78 | 40.20 | 2,787,039 | +0.22(+0.56%) |
Jun 14, 2013 | 39.02 | 40.01 | 38.87 | 39.98 | 2,654,884 | +1.04(+2.67%) |
Jun 13, 2013 | 38.15 | 39.14 | 38.08 | 38.94 | 1,649,314 | +0.67(+1.74%) |
Jun 12, 2013 | 39.24 | 39.27 | 38.08 | 38.28 | 1,961,419 | -1.12(-2.84%) |
Jun 11, 2013 | 39.65 | 39.89 | 39.35 | 39.40 | 4,401,444 | -0.28(-0.72%) |
Jun 10, 2013 | 39.37 | 39.92 | 39.03 | 39.68 | 2,232,675 | +0.73(+1.87%) |
Jun 07, 2013 | 40.51 | 40.78 | 38.40 | 38.95 | 4,553,516 | -1.28(-3.19%) |
Jun 06, 2013 | 40.16 | 40.67 | 39.42 | 40.23 | 3,604,762 | +0.39(+0.97%) |
Jun 05, 2013 | 37.83 | 40.32 | 37.55 | 39.85 | 4,944,926 | +1.93(+5.08%) |
Jun 04, 2013 | 38.36 | 38.65 | 37.91 | 37.92 | 2,440,580 | -0.24(-0.64%) |
Jun 03, 2013 | 39.27 | 39.39 | 37.91 | 38.16 | 3,035,429 | -1.12(-2.84%) |
May 31, 2013 | 39.27 | 39.65 | 39.25 | 39.28 | 2,820,265 | -0.21(-0.52%) |
May 30, 2013 | 39.29 | 39.67 | 39.20 | 39.49 | 2,120,003 | +0.19(+0.49%) |
May 29, 2013 | 39.62 | 39.81 | 38.77 | 39.29 | 2,901,210 | -0.72(-1.79%) |
May 28, 2013 | 40.91 | 41.20 | 39.77 | 40.01 | 1,329,074 | -0.64(-1.57%) |
May 24, 2013 | 40.41 | 40.74 | 39.95 | 40.65 | 1,381,825 | +0.03(+0.06%) |
May 23, 2013 | 39.90 | 41.08 | 39.55 | 40.62 | 2,965,407 | +0.26(+0.64%) |
May 22, 2013 | 41.19 | 41.64 | 40.21 | 40.36 | 2,668,818 | -0.95(-2.31%) |
May 21, 2013 | 40.98 | 41.66 | 40.88 | 41.32 | 2,729,387 | +0.50(+1.22%) |
May 20, 2013 | 40.65 | 41.01 | 40.58 | 40.82 | 1,612,344 | +0.17(+0.43%) |
May 17, 2013 | 41.13 | 41.32 | 40.57 | 40.65 | 2,522,178 | -0.32(-0.77%) |
May 16, 2013 | 41.08 | 41.36 | 40.79 | 40.96 | 2,922,270 | -0.15(-0.38%) |
May 15, 2013 | 42.23 | 42.31 | 40.92 | 41.12 | 5,618,536 | -1.91(-4.44%) |
May 13, 2013 | 41.98 | 43.09 | 41.98 | 43.03 | 4,019,296 | +0.78(+1.85%) |
May 10, 2013 | 42.41 | 42.73 | 42.06 | 42.25 | 2,955,187 | -0.36(-0.85%) |
May 09, 2013 | 42.64 | 43.15 | 41.24 | 42.61 | 13,478,310 | -1.90(-4.27%) |
May 08, 2013 | 44.41 | 44.69 | 43.82 | 44.51 | 2,111,953 | +0.10(+0.22%) |
May 07, 2013 | 44.26 | 44.67 | 44.06 | 44.41 | 2,227,659 | +0.24(+0.54%) |
May 06, 2013 | 44.14 | 44.29 | 43.92 | 44.17 | 2,017,652 | +0.06(+0.15%) |
May 03, 2013 | 44.95 | 44.61 | 44.10 | 44.11 | 2,063,387 | -0.50(-1.11%) |
May 02, 2013 | 45.42 | 45.51 | 44.47 | 44.61 | 2,002,466 | -0.44(-0.99%) |
May 01, 2013 | 45.50 | 45.70 | 44.83 | 45.05 | 1,952,519 | -0.43(-0.94%) |
Apr 30, 2013 | 45.15 | 45.48 | 44.86 | 45.48 | 2,051,845 | +0.39(+0.86%) |
Apr 29, 2013 | 44.86 | 45.14 | 44.20 | 45.09 | 1,679,650 | +0.04(+0.09%) |
Apr 26, 2013 | 46.11 | 46.33 | 44.95 | 45.05 | 2,990,961 | -1.28(-2.76%) |
Apr 25, 2013 | 46.95 | 47.11 | 46.26 | 46.33 | 2,058,460 | -0.49(-1.05%) |
Apr 24, 2013 | 47.55 | 47.62 | 46.73 | 46.82 | 1,793,280 | -0.68(-1.43%) |
Apr 23, 2013 | 47.51 | 47.68 | 47.27 | 47.49 | 1,261,287 | +0.26(+0.55%) |
Apr 22, 2013 | 47.66 | 47.72 | 47.02 | 47.24 | 1,562,590 | -0.34(-0.71%) |
Apr 19, 2013 | 46.49 | 47.60 | 46.33 | 47.57 | 1,514,151 | +1.16(+2.50%) |
Apr 18, 2013 | 46.49 | 46.59 | 46.10 | 46.41 | 1,228,625 | +0.10(+0.22%) |
Apr 17, 2013 | 46.13 | 46.40 | 45.59 | 46.31 | 1,449,094 | +0.17(+0.38%) |
Apr 16, 2013 | 45.77 | 46.15 | 45.05 | 46.13 | 1,570,299 | +0.88(+1.94%) |
Apr 15, 2013 | 45.72 | 46.04 | 45.21 | 45.26 | 1,652,734 | -0.73(-1.58%) |
Apr 12, 2013 | 45.76 | 45.99 | 45.55 | 45.99 | 1,298,481 | +0.09(+0.20%) |
Apr 11, 2013 | 45.10 | 46.01 | 44.95 | 45.90 | 1,838,846 | +0.14(+0.31%) |
Apr 10, 2013 | 45.49 | 45.77 | 45.37 | 45.75 | 1,528,687 | +0.33(+0.72%) |
Apr 09, 2013 | 44.95 | 45.50 | 44.73 | 45.42 | 1,813,368 | +0.38(+0.84%) |
Apr 08, 2013 | 44.07 | 45.05 | 43.87 | 45.04 | 1,829,097 | +0.97(+2.19%) |
Apr 05, 2013 | 43.27 | 44.17 | 43.15 | 44.08 | 1,698,888 | +0.51(+1.17%) |
Apr 04, 2013 | 42.76 | 43.65 | 42.62 | 43.57 | 1,894,400 | +1.02(+2.39%) |
Apr 03, 2013 | 43.03 | 43.14 | 42.49 | 42.55 | 1,584,962 | -0.26(-0.60%) |
Apr 02, 2013 | 42.88 | 43.47 | 42.66 | 42.81 | 1,953,885 | -0.08(-0.18%) |
Apr 01, 2013 | 42.97 | 43.08 | 42.35 | 42.88 | 2,426,895 | -0.26(-0.61%) |
Mar 28, 2013 | 43.30 | 43.40 | 42.51 | 43.15 | 4,058,740 | -0.06(-0.15%) |
Mar 27, 2013 | 43.21 | 43.32 | 42.84 | 43.21 | 1,849,991 | -0.05(-0.10%) |
Mar 26, 2013 | 43.16 | 43.26 | 42.97 | 43.26 | 1,817,927 | +0.32(+0.74%) |
Mar 25, 2013 | 42.72 | 43.00 | 42.62 | 42.94 | 1,440,677 | +0.44(+1.05%) |
Mar 22, 2013 | 42.82 | 42.87 | 42.43 | 42.50 | 1,502,338 | -0.16(-0.38%) |
Mar 21, 2013 | 42.59 | 43.14 | 42.55 | 42.66 | 1,471,244 | +0.16(+0.38%) |
Mar 20, 2013 | 42.80 | 42.92 | 42.26 | 42.50 | 2,101,522 | -0.20(-0.47%) |
Mar 19, 2013 | 43.30 | 43.30 | 42.44 | 42.70 | 2,032,227 | -0.53(-1.22%) |
Mar 18, 2013 | 43.27 | 43.61 | 43.01 | 43.23 | 2,394,145 | -0.27(-0.62%) |
Mar 15, 2013 | 43.90 | 43.95 | 43.32 | 43.50 | 2,801,389 | -0.55(-1.24%) |
Mar 14, 2013 | 43.85 | 44.10 | 43.79 | 44.04 | 1,410,041 | +0.19(+0.44%) |
Mar 13, 2013 | 43.48 | 43.90 | 43.32 | 43.85 | 1,594,705 | +0.26(+0.61%) |
Mar 12, 2013 | 43.82 | 43.83 | 43.45 | 43.59 | 1,454,150 | -0.18(-0.42%) |
Mar 11, 2013 | 43.52 | 43.77 | 43.49 | 43.77 | 2,018,036 | +0.09(+0.20%) |
Mar 08, 2013 | 43.48 | 43.68 | 43.23 | 43.68 | 2,354,571 | +0.31(+0.72%) |
Mar 07, 2013 | 43.51 | 43.78 | 43.20 | 43.37 | 1,636,517 | -0.14(-0.32%) |
Mar 06, 2013 | 43.38 | 43.76 | 43.07 | 43.51 | 2,010,367 | +0.15(+0.35%) |
Mar 05, 2013 | 43.30 | 43.51 | 43.27 | 43.36 | 1,527,761 | +0.13(+0.31%) |
Mar 04, 2013 | 43.01 | 43.53 | 42.99 | 43.22 | 1,569,670 | +0.09(+0.21%) |
Mar 01, 2013 | 42.62 | 43.20 | 42.49 | 43.13 | 2,119,190 | +0.43(+1.02%) |
Feb 28, 2013 | 42.15 | 42.90 | 42.06 | 42.70 | 2,182,803 | +0.54(+1.29%) |
Feb 27, 2013 | 42.13 | 42.31 | 41.96 | 42.16 | 1,662,485 | +0.13(+0.32%) |
Feb 26, 2013 | 42.55 | 42.84 | 41.94 | 42.02 | 1,734,937 | -0.38(-0.89%) |
Feb 25, 2013 | 42.75 | 43.04 | 42.39 | 42.40 | 1,790,048 | -0.38(-0.89%) |
Feb 22, 2013 | 42.18 | 42.88 | 42.09 | 42.78 | 2,513,615 | +0.60(+1.42%) |
Feb 21, 2013 | 41.85 | 42.27 | 41.75 | 42.18 | 3,193,196 | +0.13(+0.30%) |
Feb 20, 2013 | 41.08 | 42.27 | 41.06 | 42.06 | 3,730,160 | +0.86(+2.09%) |
Feb 19, 2013 | 40.65 | 41.23 | 40.16 | 41.20 | 3,745,593 | +0.62(+1.52%) |
Feb 15, 2013 | 41.73 | 41.74 | 40.00 | 40.58 | 8,740,180 | -1.10(-2.63%) |
Feb 14, 2013 | 41.53 | 42.07 | 41.50 | 41.67 | 2,295,317 | -0.08(-0.20%) |
Feb 13, 2013 | 41.99 | 42.09 | 41.66 | 41.76 | 1,364,832 | -0.12(-0.29%) |
Feb 12, 2013 | 42.06 | 42.35 | 41.44 | 41.88 | 2,162,512 | +0.31(+0.74%) |
Feb 11, 2013 | 41.69 | 41.72 | 41.25 | 41.57 | 1,673,583 | -0.12(-0.29%) |
Feb 08, 2013 | 41.69 | 41.90 | 41.52 | 41.69 | 1,884,161 | +0.16(+0.38%) |
Feb 07, 2013 | 42.08 | 42.25 | 41.36 | 41.53 | 2,715,438 | -0.74(-1.75%) |
Feb 06, 2013 | 41.53 | 42.73 | 41.02 | 42.27 | 4,302,197 | -1.26(-2.90%) |
Feb 04, 2013 | 43.24 | 43.68 | 43.22 | 43.54 | 1,790,142 | +0.05(+0.12%) |
Feb 01, 2013 | 43.42 | 43.91 | 43.29 | 43.48 | 2,430,294 | +0.19(+0.44%) |
Jan 31, 2013 | 44.29 | 44.43 | 41.92 | 43.29 | 5,264,408 | -1.40(-3.12%) |
Jan 30, 2013 | 45.11 | 45.17 | 44.54 | 44.69 | 1,832,004 | -0.41(-0.92%) |
Jan 29, 2013 | 45.35 | 45.61 | 44.68 | 45.10 | 3,671,392 | -1.26(-2.72%) |
Jan 28, 2013 | 46.13 | 46.49 | 46.12 | 46.37 | 1,826,709 | +0.25(+0.54%) |
Jan 25, 2013 | 44.90 | 46.12 | 44.77 | 46.12 | 1,841,246 | +1.38(+3.09%) |
Jan 24, 2013 | 44.93 | 45.08 | 44.57 | 44.73 | 2,235,612 | -0.26(-0.58%) |
Jan 23, 2013 | 45.38 | 45.51 | 44.94 | 45.00 | 1,654,733 | -0.36(-0.79%) |
Jan 22, 2013 | 45.63 | 45.91 | 45.35 | 45.35 | 1,851,230 | -0.22(-0.49%) |
Jan 18, 2013 | 45.20 | 45.85 | 45.03 | 45.58 | 2,597,458 | +0.59(+1.30%) |
Jan 17, 2013 | 45.28 | 45.28 | 44.90 | 44.99 | 1,408,360 | -0.13(-0.30%) |
Jan 16, 2013 | 45.19 | 45.54 | 44.99 | 45.12 | 1,827,163 | -0.24(-0.53%) |
Jan 15, 2013 | 44.96 | 45.42 | 44.57 | 45.37 | 1,905,072 | +0.40(+0.89%) |
Jan 14, 2013 | 44.57 | 44.96 | 44.35 | 44.96 | 1,942,491 | +0.44(+0.99%) |
Jan 11, 2013 | 43.99 | 44.52 | 43.92 | 44.52 | 1,653,895 | +0.40(+0.90%) |
Jan 10, 2013 | 44.13 | 44.28 | 43.92 | 44.13 | 1,429,489 | +0.14(+0.32%) |
Jan 09, 2013 | 43.88 | 44.08 | 43.77 | 43.99 | 1,532,211 | +0.32(+0.73%) |
Jan 08, 2013 | 43.85 | 43.91 | 43.55 | 43.67 | 1,369,347 | -0.07(-0.16%) |
Jan 07, 2013 | 43.89 | 44.06 | 43.64 | 43.74 | 1,369,813 | -0.07(-0.16%) |
Jan 04, 2013 | 43.67 | 43.84 | 43.54 | 43.81 | 1,466,671 | +0.15(+0.35%) |
Jan 03, 2013 | 43.94 | 44.05 | 43.57 | 43.66 | 1,496,987 | -0.18(-0.41%) |