Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 43.58 | 44.43 | 43.20 | 44.34 | 2,190,033 | +0.88(+2.02%) |
Mar 28, 2014 | 43.29 | 43.60 | 43.19 | 43.47 | 1,030,976 | +0.36(+0.84%) |
Mar 27, 2014 | 42.90 | 43.16 | 42.49 | 43.10 | 1,923,279 | +0.31(+0.73%) |
Mar 26, 2014 | 43.51 | 43.67 | 42.73 | 42.79 | 3,147,313 | -0.62(-1.43%) |
Mar 25, 2014 | 42.86 | 43.51 | 42.74 | 43.41 | 2,123,845 | +0.81(+1.91%) |
Mar 24, 2014 | 42.24 | 42.84 | 42.16 | 42.60 | 1,707,092 | +0.59(+1.40%) |
Mar 21, 2014 | 42.13 | 42.63 | 41.93 | 42.01 | 2,868,336 | +0.21(+0.50%) |
Mar 20, 2014 | 41.73 | 41.98 | 41.58 | 41.80 | 1,293,234 | -0.01(-0.02%) |
Mar 19, 2014 | 42.13 | 42.19 | 41.57 | 41.81 | 1,318,745 | -0.42(-0.99%) |
Mar 18, 2014 | 42.11 | 42.66 | 42.07 | 42.23 | 1,168,244 | +0.27(+0.65%) |
Mar 17, 2014 | 42.16 | 42.53 | 41.80 | 41.95 | 1,151,325 | +0.11(+0.27%) |
Mar 14, 2014 | 42.02 | 42.49 | 41.77 | 41.84 | 934,588 | -0.32(-0.76%) |
Mar 13, 2014 | 42.64 | 42.73 | 41.82 | 42.16 | 1,549,134 | -0.30(-0.70%) |
Mar 12, 2014 | 42.51 | 42.78 | 42.20 | 42.46 | 1,460,527 | -0.25(-0.58%) |
Mar 11, 2014 | 42.70 | 43.42 | 42.52 | 42.71 | 1,416,921 | +0.01(+0.02%) |
Mar 10, 2014 | 43.37 | 43.37 | 42.05 | 42.70 | 2,145,714 | -0.84(-1.94%) |
Mar 07, 2014 | 43.30 | 43.90 | 43.21 | 43.55 | 1,897,758 | +0.51(+1.18%) |
Mar 06, 2014 | 42.51 | 43.22 | 42.41 | 43.04 | 1,274,455 | +0.59(+1.40%) |
Mar 05, 2014 | 42.28 | 42.73 | 42.12 | 42.44 | 1,224,554 | +0.25(+0.59%) |
Mar 04, 2014 | 42.37 | 42.72 | 41.83 | 42.20 | 1,489,583 | +0.23(+0.54%) |
Mar 03, 2014 | 41.89 | 42.54 | 41.79 | 41.97 | 2,134,882 | -0.22(-0.51%) |
Feb 28, 2014 | 41.54 | 42.48 | 41.49 | 42.19 | 2,126,197 | +0.65(+1.57%) |
Feb 27, 2014 | 41.30 | 41.84 | 41.03 | 41.54 | 2,328,332 | +0.03(+0.08%) |
Feb 26, 2014 | 41.30 | 41.83 | 41.00 | 41.50 | 1,463,270 | +0.31(+0.74%) |
Feb 25, 2014 | 41.42 | 41.62 | 41.06 | 41.20 | 1,455,162 | -0.35(-0.85%) |
Feb 24, 2014 | 41.99 | 42.01 | 41.48 | 41.55 | 1,655,432 | +0.04(+0.10%) |
Feb 21, 2014 | 42.18 | 42.25 | 41.39 | 41.51 | 1,647,152 | -0.48(-1.15%) |
Feb 20, 2014 | 41.67 | 42.22 | 41.67 | 41.99 | 2,065,573 | +0.33(+0.79%) |
Feb 19, 2014 | 41.63 | 41.98 | 41.50 | 41.67 | 1,604,451 | -0.12(-0.29%) |
Feb 18, 2014 | 41.85 | 42.03 | 41.22 | 41.79 | 1,225,904 | -0.10(-0.23%) |
Feb 14, 2014 | 41.50 | 41.88 | 41.88 | 41.88 | 852,614 | +0.40(+0.97%) |
Feb 13, 2014 | 41.57 | 41.68 | 41.18 | 41.48 | 1,384,275 | -0.26(-0.62%) |
Feb 12, 2014 | 41.17 | 42.17 | 40.93 | 41.74 | 2,336,770 | +0.53(+1.29%) |
Feb 11, 2014 | 41.13 | 41.52 | 41.01 | 41.21 | 2,122,366 | +0.07(+0.18%) |
Feb 10, 2014 | 40.99 | 41.54 | 40.72 | 41.13 | 2,147,884 | +0.21(+0.51%) |
Feb 07, 2014 | 41.02 | 41.18 | 40.65 | 40.93 | 2,075,551 | +0.14(+0.33%) |
Feb 06, 2014 | 40.51 | 41.34 | 40.51 | 40.79 | 2,115,567 | +0.32(+0.79%) |
Feb 05, 2014 | 41.20 | 41.21 | 40.05 | 40.47 | 4,540,387 | -1.18(-2.83%) |
Feb 04, 2014 | 41.55 | 42.23 | 40.81 | 41.65 | 4,167,222 | -0.59(-1.39%) |
Feb 03, 2014 | 42.71 | 43.07 | 41.88 | 42.23 | 2,871,788 | -0.55(-1.28%) |
Jan 31, 2014 | 43.17 | 43.61 | 42.74 | 42.78 | 1,989,077 | -0.88(-2.02%) |
Jan 30, 2014 | 43.26 | 43.83 | 42.86 | 43.66 | 1,531,501 | +0.53(+1.23%) |
Jan 29, 2014 | 42.92 | 43.61 | 42.67 | 43.13 | 1,602,305 | -0.02(-0.04%) |
Jan 28, 2014 | 42.77 | 43.33 | 42.61 | 43.15 | 1,230,531 | +0.54(+1.26%) |
Jan 27, 2014 | 43.29 | 43.36 | 42.16 | 42.61 | 1,766,634 | +0.03(+0.08%) |
Jan 24, 2014 | 44.08 | 44.17 | 42.06 | 42.58 | 3,202,078 | -1.86(-4.19%) |
Jan 23, 2014 | 44.16 | 44.51 | 43.92 | 44.44 | 2,262,025 | +0.14(+0.31%) |
Jan 22, 2014 | 44.54 | 44.64 | 44.24 | 44.30 | 1,353,910 | -0.30(-0.67%) |
Jan 21, 2014 | 44.68 | 44.90 | 44.29 | 44.60 | 1,836,437 | +0.15(+0.34%) |
Jan 17, 2014 | 44.40 | 44.45 | 44.45 | 44.45 | 2,097,715 | +0.05(+0.11%) |
Jan 16, 2014 | 44.70 | 44.74 | 44.28 | 44.40 | 3,217,800 | -0.94(-2.07%) |
Jan 15, 2014 | 45.16 | 45.49 | 45.16 | 45.34 | 1,633,587 | +0.18(+0.39%) |
Jan 14, 2014 | 45.42 | 45.64 | 44.95 | 45.16 | 1,630,881 | -0.14(-0.32%) |
Jan 13, 2014 | 45.80 | 45.97 | 45.28 | 45.31 | 1,193,524 | -0.36(-0.79%) |
Jan 10, 2014 | 45.59 | 46.11 | 45.26 | 45.67 | 1,989,301 | +0.17(+0.37%) |
Jan 09, 2014 | 46.12 | 46.36 | 45.28 | 45.50 | 1,731,682 | -0.23(-0.51%) |
Jan 08, 2014 | 46.04 | 46.37 | 45.56 | 45.73 | 1,864,671 | -0.47(-1.02%) |
Jan 07, 2014 | 45.99 | 46.45 | 45.85 | 46.20 | 1,213,285 | +0.29(+0.63%) |
Jan 06, 2014 | 46.87 | 46.94 | 45.88 | 45.92 | 1,554,119 | -1.01(-2.15%) |
Jan 03, 2014 | 46.51 | 47.03 | 46.23 | 46.93 | 1,253,293 | +0.65(+1.40%) |
Jan 02, 2014 | 47.34 | 47.34 | 46.20 | 46.28 | 1,661,244 | -1.20(-2.53%) |
Dec 31, 2013 | 47.05 | 47.48 | 47.48 | 47.48 | 1,104,769 | +0.53(+1.13%) |
Dec 30, 2013 | 47.62 | 47.64 | 46.93 | 46.95 | 1,187,161 | -0.30(-0.65%) |
Dec 27, 2013 | 47.46 | 47.66 | 47.16 | 47.26 | 699,638 | -0.08(-0.17%) |
Dec 26, 2013 | 47.17 | 47.49 | 46.84 | 47.34 | 862,694 | +0.26(+0.56%) |
Dec 24, 2013 | 46.89 | 47.12 | 46.77 | 47.07 | 788,978 | +0.18(+0.39%) |
Dec 23, 2013 | 46.53 | 47.00 | 46.51 | 46.89 | 1,215,521 | +0.67(+1.44%) |
Dec 20, 2013 | 45.80 | 46.61 | 45.72 | 46.22 | 2,733,780 | +0.37(+0.80%) |
Dec 19, 2013 | 45.83 | 46.31 | 45.50 | 45.85 | 2,187,724 | +0.13(+0.28%) |
Dec 18, 2013 | 46.19 | 46.19 | 45.17 | 45.72 | 2,789,657 | -0.47(-1.01%) |
Dec 17, 2013 | 48.76 | 49.04 | 46.08 | 46.19 | 4,052,277 | -2.41(-4.95%) |
Dec 16, 2013 | 47.66 | 48.74 | 47.36 | 48.59 | 1,419,304 | +1.31(+2.77%) |
Dec 13, 2013 | 47.50 | 47.70 | 47.00 | 47.29 | 848,917 | -0.13(-0.27%) |
Dec 12, 2013 | 47.16 | 47.65 | 47.03 | 47.42 | 886,241 | +0.05(+0.10%) |
Dec 11, 2013 | 48.32 | 48.48 | 47.22 | 47.37 | 1,225,417 | -1.15(-2.36%) |
Dec 10, 2013 | 48.37 | 49.24 | 48.37 | 48.51 | 1,378,326 | +0.15(+0.32%) |
Dec 09, 2013 | 47.22 | 48.40 | 47.14 | 48.36 | 1,196,678 | +1.05(+2.22%) |
Dec 06, 2013 | 47.00 | 47.48 | 46.92 | 47.31 | 775,766 | +0.52(+1.11%) |
Dec 05, 2013 | 47.28 | 47.28 | 46.60 | 46.79 | 1,087,665 | -0.54(-1.14%) |
Dec 04, 2013 | 46.19 | 47.46 | 46.08 | 47.33 | 1,811,582 | +0.99(+2.13%) |
Dec 03, 2013 | 46.49 | 46.70 | 46.12 | 46.34 | 1,378,851 | -0.39(-0.84%) |
Dec 02, 2013 | 46.72 | 47.31 | 46.28 | 46.73 | 1,032,145 | -0.02(-0.03%) |
Nov 29, 2013 | 46.70 | 47.04 | 46.51 | 46.75 | 517,121 | +0.04(+0.09%) |
Nov 27, 2013 | 46.57 | 46.85 | 46.40 | 46.71 | 987,488 | +0.25(+0.54%) |
Nov 26, 2013 | 46.38 | 46.57 | 45.96 | 46.46 | 991,840 | +0.08(+0.17%) |
Nov 25, 2013 | 46.26 | 46.58 | 45.93 | 46.38 | 1,260,982 | +0.30(+0.64%) |
Nov 22, 2013 | 46.00 | 46.32 | 45.86 | 46.08 | 1,670,305 | -0.01(-0.02%) |
Nov 21, 2013 | 45.70 | 46.11 | 45.32 | 46.09 | 1,098,268 | +0.43(+0.95%) |
Nov 20, 2013 | 46.36 | 46.62 | 45.57 | 45.66 | 1,635,983 | -0.37(-0.80%) |
Nov 19, 2013 | 46.33 | 46.51 | 45.89 | 46.03 | 1,599,551 | -0.51(-1.10%) |
Nov 18, 2013 | 46.85 | 47.18 | 46.35 | 46.54 | 1,172,658 | -0.16(-0.34%) |
Nov 15, 2013 | 46.70 | 46.89 | 46.36 | 46.70 | 1,026,101 | +0.00(+0.00%) |
Nov 14, 2013 | 46.78 | 46.78 | 46.23 | 46.70 | 1,164,361 | -0.10(-0.22%) |
Nov 13, 2013 | 46.45 | 46.96 | 45.94 | 46.81 | 1,410,227 | +0.20(+0.43%) |
Nov 12, 2013 | 45.84 | 46.62 | 45.73 | 46.61 | 1,513,590 | +0.82(+1.80%) |
Nov 11, 2013 | 45.74 | 45.94 | 45.19 | 45.78 | 2,734,775 | -0.69(-1.48%) |
Nov 08, 2013 | 46.25 | 46.93 | 46.12 | 46.47 | 1,484,076 | +0.45(+0.97%) |
Nov 07, 2013 | 46.20 | 46.37 | 45.88 | 46.02 | 2,272,919 | -0.12(-0.26%) |
Nov 06, 2013 | 47.07 | 47.09 | 46.02 | 46.14 | 2,053,222 | -0.68(-1.45%) |
Nov 05, 2013 | 47.21 | 47.36 | 46.48 | 46.82 | 1,772,914 | -0.42(-0.90%) |
Nov 04, 2013 | 46.81 | 47.34 | 46.79 | 47.25 | 1,481,365 | +0.50(+1.06%) |
Nov 01, 2013 | 46.90 | 47.05 | 46.26 | 46.75 | 1,562,323 | +0.00(+0.00%) |
Oct 31, 2013 | 45.97 | 47.29 | 45.89 | 46.75 | 1,766,314 | +0.70(+1.53%) |
Oct 30, 2013 | 46.79 | 47.01 | 45.76 | 46.04 | 3,135,278 | -0.74(-1.59%) |
Oct 29, 2013 | 49.34 | 49.34 | 46.45 | 46.79 | 4,551,771 | -3.68(-7.30%) |
Oct 28, 2013 | 50.63 | 50.84 | 50.14 | 50.47 | 1,809,139 | -0.24(-0.47%) |
Oct 25, 2013 | 51.60 | 51.60 | 50.22 | 50.71 | 2,154,464 | -0.69(-1.34%) |
Oct 24, 2013 | 51.16 | 51.59 | 50.99 | 51.40 | 777,429 | +0.44(+0.86%) |
Oct 23, 2013 | 51.13 | 51.52 | 50.83 | 50.96 | 1,133,287 | -0.62(-1.21%) |
Oct 22, 2013 | 51.17 | 51.65 | 50.96 | 51.59 | 976,145 | +0.72(+1.42%) |
Oct 21, 2013 | 51.60 | 51.73 | 50.51 | 50.87 | 1,427,325 | -0.54(-1.06%) |
Oct 18, 2013 | 50.51 | 51.42 | 50.18 | 51.41 | 910,468 | +1.19(+2.38%) |
Oct 17, 2013 | 49.76 | 50.47 | 49.66 | 50.22 | 1,114,641 | +0.37(+0.74%) |
Oct 16, 2013 | 49.99 | 50.24 | 49.75 | 49.85 | 780,602 | +0.22(+0.45%) |
Oct 15, 2013 | 50.01 | 50.39 | 49.49 | 49.62 | 1,038,031 | -0.49(-0.97%) |
Oct 14, 2013 | 48.89 | 50.18 | 48.65 | 50.11 | 995,557 | +1.15(+2.34%) |
Oct 11, 2013 | 49.34 | 49.34 | 48.43 | 48.97 | 1,905,621 | -0.38(-0.78%) |
Oct 10, 2013 | 49.20 | 49.58 | 48.72 | 49.35 | 1,509,104 | +0.65(+1.33%) |
Oct 09, 2013 | 48.62 | 49.06 | 48.08 | 48.70 | 998,504 | +0.14(+0.30%) |
Oct 08, 2013 | 49.22 | 49.63 | 48.54 | 48.56 | 659,239 | -0.53(-1.08%) |
Oct 07, 2013 | 49.17 | 49.46 | 48.98 | 49.09 | 758,871 | -0.57(-1.15%) |
Oct 04, 2013 | 49.26 | 49.90 | 49.07 | 49.66 | 989,321 | +0.46(+0.93%) |
Oct 03, 2013 | 49.08 | 49.46 | 48.66 | 49.20 | 1,125,454 | +0.23(+0.47%) |
Oct 02, 2013 | 48.58 | 49.10 | 48.37 | 48.97 | 1,152,781 | +0.31(+0.64%) |
Oct 01, 2013 | 48.44 | 49.20 | 48.31 | 48.66 | 1,634,621 | +0.27(+0.56%) |
Sep 30, 2013 | 48.53 | 49.03 | 48.21 | 48.38 | 1,584,638 | -0.64(-1.31%) |
Sep 27, 2013 | 48.78 | 49.16 | 48.64 | 49.02 | 1,574,122 | -0.02(-0.05%) |
Sep 26, 2013 | 49.25 | 49.55 | 48.76 | 49.05 | 1,011,366 | -0.12(-0.24%) |
Sep 25, 2013 | 48.78 | 49.38 | 48.50 | 49.17 | 1,173,714 | +0.46(+0.94%) |
Sep 24, 2013 | 48.38 | 49.16 | 48.09 | 48.71 | 1,209,355 | +0.31(+0.65%) |
Sep 23, 2013 | 48.10 | 48.49 | 47.89 | 48.40 | 1,206,498 | +0.20(+0.42%) |
Sep 20, 2013 | 48.47 | 48.60 | 47.99 | 48.20 | 2,466,546 | -0.28(-0.58%) |
Sep 19, 2013 | 48.02 | 48.57 | 47.96 | 48.48 | 1,303,292 | +0.62(+1.29%) |
Sep 18, 2013 | 47.25 | 47.89 | 46.98 | 47.86 | 907,660 | +0.49(+1.03%) |
Sep 17, 2013 | 47.55 | 47.76 | 47.28 | 47.37 | 1,040,276 | -0.04(-0.08%) |
Sep 16, 2013 | 47.81 | 47.86 | 47.35 | 47.41 | 703,396 | +0.27(+0.58%) |
Sep 13, 2013 | 47.59 | 47.59 | 46.89 | 47.14 | 638,135 | -0.27(-0.57%) |
Sep 12, 2013 | 47.16 | 47.91 | 47.01 | 47.41 | 1,095,380 | +0.08(+0.17%) |
Sep 11, 2013 | 47.17 | 47.50 | 47.00 | 47.33 | 1,049,080 | +0.18(+0.37%) |
Sep 10, 2013 | 46.75 | 47.74 | 46.70 | 47.16 | 987,576 | +0.50(+1.08%) |
Sep 09, 2013 | 45.96 | 46.88 | 45.96 | 46.65 | 553,846 | +0.70(+1.52%) |
Sep 06, 2013 | 46.08 | 46.44 | 45.56 | 45.96 | 558,286 | +0.10(+0.23%) |
Sep 05, 2013 | 45.63 | 46.15 | 45.16 | 45.85 | 970,248 | +0.39(+0.86%) |
Sep 04, 2013 | 45.32 | 45.57 | 44.96 | 45.46 | 976,696 | +0.08(+0.18%) |
Sep 03, 2013 | 45.96 | 46.25 | 44.91 | 45.38 | 1,509,576 | +0.09(+0.19%) |
Aug 30, 2013 | 45.76 | 46.26 | 45.05 | 45.29 | 863,616 | -0.43(-0.95%) |
Aug 29, 2013 | 45.80 | 46.47 | 45.59 | 45.72 | 697,433 | -0.14(-0.30%) |
Aug 28, 2013 | 45.80 | 46.24 | 45.62 | 45.86 | 960,071 | -0.02(-0.05%) |
Aug 27, 2013 | 46.31 | 46.53 | 45.61 | 45.88 | 1,135,787 | -0.86(-1.83%) |
Aug 26, 2013 | 46.14 | 47.25 | 46.04 | 46.74 | 1,233,022 | +0.75(+1.64%) |
Aug 23, 2013 | 46.27 | 46.33 | 45.32 | 45.99 | 1,140,200 | +0.00(+0.00%) |
Aug 22, 2013 | 45.64 | 46.33 | 45.57 | 45.99 | 619,034 | +0.68(+1.50%) |
Aug 21, 2013 | 45.76 | 45.85 | 45.29 | 45.31 | 982,847 | -0.58(-1.27%) |
Aug 20, 2013 | 45.48 | 46.01 | 45.04 | 45.89 | 1,151,310 | +0.54(+1.20%) |
Aug 19, 2013 | 45.04 | 45.68 | 45.03 | 45.35 | 1,564,608 | +0.31(+0.69%) |
Aug 16, 2013 | 46.10 | 46.33 | 44.96 | 45.04 | 2,263,250 | -1.11(-2.40%) |
Aug 15, 2013 | 44.98 | 46.23 | 44.49 | 46.14 | 3,293,430 | +0.46(+1.02%) |
Aug 14, 2013 | 46.12 | 46.48 | 45.49 | 45.68 | 1,188,931 | -0.50(-1.08%) |
Aug 13, 2013 | 46.14 | 46.54 | 45.94 | 46.17 | 884,157 | +0.25(+0.54%) |
Aug 12, 2013 | 45.03 | 45.92 | 44.93 | 45.92 | 1,173,615 | +0.70(+1.54%) |
Aug 09, 2013 | 45.41 | 45.61 | 44.93 | 45.23 | 946,328 | -0.30(-0.65%) |
Aug 08, 2013 | 44.81 | 45.64 | 44.81 | 45.53 | 721,816 | +1.00(+2.24%) |
Aug 07, 2013 | 44.72 | 44.72 | 44.30 | 44.53 | 1,777,200 | -0.38(-0.84%) |
Aug 06, 2013 | 46.53 | 46.65 | 44.69 | 44.90 | 2,817,434 | -1.89(-4.05%) |
Aug 05, 2013 | 46.12 | 46.80 | 45.92 | 46.80 | 1,299,879 | +0.68(+1.47%) |
Aug 02, 2013 | 45.63 | 46.21 | 45.39 | 46.12 | 1,089,162 | +0.38(+0.84%) |
Aug 01, 2013 | 45.80 | 46.27 | 45.13 | 45.73 | 2,835,374 | +0.77(+1.71%) |
Jul 31, 2013 | 45.53 | 45.56 | 44.48 | 44.97 | 2,440,126 | +1.10(+2.50%) |
Jul 30, 2013 | 43.68 | 44.07 | 43.37 | 43.87 | 1,334,851 | +0.37(+0.85%) |
Jul 29, 2013 | 43.39 | 43.87 | 43.29 | 43.50 | 1,008,218 | +0.06(+0.15%) |
Jul 26, 2013 | 43.51 | 43.82 | 43.36 | 43.44 | 975,330 | -0.37(-0.84%) |
Jul 25, 2013 | 43.94 | 44.17 | 43.67 | 43.81 | 1,483,357 | -0.22(-0.49%) |
Jul 24, 2013 | 44.47 | 44.84 | 43.88 | 44.02 | 1,777,578 | -0.44(-0.99%) |
Jul 23, 2013 | 44.69 | 44.93 | 44.23 | 44.46 | 1,080,530 | -0.18(-0.39%) |
Jul 22, 2013 | 44.50 | 44.92 | 44.15 | 44.64 | 903,573 | +0.49(+1.10%) |
Jul 19, 2013 | 43.67 | 44.33 | 43.62 | 44.15 | 753,366 | +0.44(+1.01%) |
Jul 18, 2013 | 43.34 | 43.97 | 43.33 | 43.71 | 886,723 | +0.37(+0.85%) |
Jul 17, 2013 | 43.73 | 43.88 | 43.25 | 43.34 | 1,036,620 | -0.22(-0.51%) |
Jul 16, 2013 | 43.73 | 44.00 | 43.34 | 43.57 | 1,066,125 | +0.10(+0.24%) |
Jul 15, 2013 | 43.46 | 43.73 | 43.34 | 43.46 | 892,395 | +0.03(+0.07%) |
Jul 12, 2013 | 43.22 | 43.46 | 42.97 | 43.43 | 1,011,941 | +0.11(+0.26%) |
Jul 11, 2013 | 43.02 | 43.55 | 42.92 | 43.32 | 985,811 | +0.84(+1.98%) |
Jul 10, 2013 | 42.12 | 42.54 | 41.99 | 42.48 | 1,052,818 | +0.32(+0.76%) |
Jul 09, 2013 | 41.36 | 42.34 | 40.98 | 42.16 | 1,754,786 | +1.18(+2.89%) |
Jul 08, 2013 | 41.14 | 41.22 | 40.66 | 40.98 | 1,353,090 | +0.70(+1.73%) |
Jul 05, 2013 | 40.34 | 40.37 | 39.85 | 40.28 | 1,131,339 | +0.28(+0.70%) |
Jul 03, 2013 | 40.15 | 40.39 | 39.93 | 40.00 | 527,091 | -0.21(-0.52%) |
Jul 02, 2013 | 40.50 | 40.78 | 39.97 | 40.21 | 1,326,491 | -0.23(-0.57%) |
Jul 01, 2013 | 40.26 | 40.58 | 39.67 | 40.44 | 1,806,892 | +0.32(+0.80%) |
Jun 28, 2013 | 40.95 | 41.11 | 40.01 | 40.12 | 2,346,524 | -0.90(-2.18%) |
Jun 27, 2013 | 41.13 | 41.21 | 40.76 | 41.02 | 1,023,339 | +0.22(+0.55%) |
Jun 26, 2013 | 41.29 | 41.37 | 40.68 | 40.79 | 905,442 | +0.01(+0.02%) |
Jun 25, 2013 | 40.92 | 41.18 | 40.54 | 40.78 | 808,537 | +0.35(+0.87%) |
Jun 24, 2013 | 40.98 | 40.98 | 40.38 | 40.43 | 1,183,300 | -1.15(-2.77%) |
Jun 21, 2013 | 42.16 | 42.20 | 40.82 | 41.58 | 1,110,434 | -0.36(-0.86%) |
Jun 20, 2013 | 42.56 | 42.58 | 41.66 | 41.94 | 815,661 | -1.18(-2.74%) |
Jun 19, 2013 | 43.63 | 43.84 | 43.12 | 43.13 | 550,334 | -0.44(-1.01%) |
Jun 18, 2013 | 43.41 | 43.79 | 43.37 | 43.57 | 854,110 | +0.13(+0.29%) |
Jun 17, 2013 | 43.30 | 43.83 | 43.10 | 43.44 | 762,633 | +0.34(+0.78%) |
Jun 14, 2013 | 43.50 | 43.50 | 42.99 | 43.10 | 685,034 | -0.39(-0.90%) |
Jun 13, 2013 | 42.49 | 43.60 | 42.49 | 43.49 | 849,784 | +0.86(+2.03%) |
Jun 12, 2013 | 43.92 | 44.03 | 42.42 | 42.63 | 1,331,678 | -0.90(-2.06%) |
Jun 11, 2013 | 43.94 | 44.21 | 43.51 | 43.53 | 1,034,460 | -1.14(-2.56%) |
Jun 10, 2013 | 44.59 | 45.02 | 44.30 | 44.67 | 659,647 | +0.13(+0.29%) |
Jun 07, 2013 | 44.01 | 44.61 | 43.65 | 44.54 | 715,491 | +0.78(+1.77%) |
Jun 06, 2013 | 43.77 | 44.15 | 43.33 | 43.77 | 983,375 | +0.01(+0.02%) |
Jun 05, 2013 | 44.13 | 44.41 | 43.72 | 43.76 | 823,440 | -0.70(-1.58%) |
Jun 04, 2013 | 44.75 | 45.17 | 44.11 | 44.46 | 845,328 | -0.38(-0.86%) |
Jun 03, 2013 | 44.44 | 44.90 | 43.95 | 44.85 | 1,333,026 | +0.50(+1.14%) |
May 31, 2013 | 44.46 | 45.17 | 44.30 | 44.34 | 875,815 | -0.33(-0.73%) |
May 30, 2013 | 44.02 | 44.85 | 43.76 | 44.67 | 1,372,053 | +0.71(+1.62%) |
May 29, 2013 | 43.31 | 44.06 | 43.13 | 43.96 | 1,053,715 | +0.49(+1.12%) |
May 28, 2013 | 43.37 | 43.78 | 43.20 | 43.47 | 849,741 | +0.69(+1.61%) |
May 24, 2013 | 43.13 | 43.14 | 42.32 | 42.78 | 646,181 | -0.58(-1.33%) |
May 23, 2013 | 42.37 | 43.49 | 42.10 | 43.36 | 1,019,770 | +0.39(+0.91%) |
May 22, 2013 | 44.29 | 44.37 | 42.52 | 42.97 | 1,903,367 | -1.39(-3.14%) |
May 21, 2013 | 44.21 | 44.51 | 43.86 | 44.36 | 777,435 | +0.03(+0.07%) |
May 20, 2013 | 44.02 | 44.37 | 43.88 | 44.33 | 939,511 | +0.35(+0.80%) |
May 17, 2013 | 43.86 | 44.25 | 43.76 | 43.97 | 1,143,980 | +0.25(+0.57%) |
May 16, 2013 | 44.25 | 44.52 | 43.65 | 43.73 | 917,835 | -0.69(-1.55%) |
May 15, 2013 | 44.73 | 44.73 | 44.15 | 44.41 | 1,106,829 | -0.54(-1.21%) |
May 13, 2013 | 44.89 | 45.02 | 44.58 | 44.96 | 1,245,779 | +0.08(+0.18%) |
May 10, 2013 | 44.72 | 44.91 | 44.53 | 44.88 | 1,285,761 | +0.18(+0.41%) |
May 09, 2013 | 44.49 | 44.91 | 44.29 | 44.69 | 1,670,867 | +0.08(+0.18%) |
May 08, 2013 | 44.16 | 44.63 | 44.01 | 44.61 | 891,447 | +0.38(+0.87%) |
May 07, 2013 | 43.66 | 44.25 | 43.57 | 44.23 | 1,301,291 | +0.76(+1.74%) |
May 06, 2013 | 43.22 | 43.62 | 43.03 | 43.47 | 1,067,898 | +0.23(+0.54%) |
May 03, 2013 | 43.40 | 43.74 | 42.83 | 43.24 | 1,193,400 | +0.41(+0.95%) |
May 02, 2013 | 41.57 | 42.91 | 41.49 | 42.83 | 1,276,895 | +1.49(+3.61%) |
May 01, 2013 | 42.46 | 42.46 | 41.23 | 41.34 | 2,177,689 | -1.15(-2.70%) |
Apr 30, 2013 | 42.57 | 43.33 | 42.33 | 42.49 | 3,122,146 | +1.60(+3.90%) |
Apr 29, 2013 | 40.57 | 41.25 | 40.46 | 40.90 | 1,936,941 | +0.46(+1.14%) |
Apr 26, 2013 | 40.84 | 40.81 | 40.09 | 40.43 | 796,835 | -0.38(-0.92%) |
Apr 25, 2013 | 40.81 | 41.32 | 40.55 | 40.81 | 1,240,491 | +0.28(+0.69%) |
Apr 24, 2013 | 40.15 | 40.62 | 40.11 | 40.53 | 1,035,508 | +0.44(+1.09%) |
Apr 23, 2013 | 39.79 | 40.20 | 39.49 | 40.09 | 1,168,151 | +0.51(+1.29%) |
Apr 22, 2013 | 39.32 | 39.71 | 38.77 | 39.58 | 944,789 | +0.40(+1.02%) |
Apr 19, 2013 | 38.79 | 39.34 | 38.45 | 39.18 | 1,079,548 | +0.55(+1.43%) |
Apr 18, 2013 | 38.53 | 38.77 | 38.11 | 38.63 | 1,314,414 | +0.28(+0.73%) |
Apr 17, 2013 | 38.34 | 38.47 | 37.74 | 38.35 | 1,411,541 | -0.28(-0.72%) |
Apr 16, 2013 | 38.83 | 39.26 | 38.43 | 38.63 | 1,449,605 | +0.31(+0.81%) |
Apr 15, 2013 | 40.35 | 40.37 | 38.30 | 38.32 | 2,338,037 | -2.31(-5.70%) |
Apr 12, 2013 | 40.86 | 41.12 | 40.41 | 40.63 | 1,102,644 | -0.57(-1.38%) |
Apr 11, 2013 | 40.86 | 41.21 | 40.58 | 41.20 | 1,190,132 | +0.34(+0.84%) |
Apr 10, 2013 | 40.46 | 40.93 | 40.22 | 40.86 | 1,064,057 | +0.43(+1.07%) |
Apr 09, 2013 | 40.72 | 40.83 | 39.90 | 40.42 | 1,535,871 | -0.17(-0.41%) |
Apr 08, 2013 | 40.36 | 41.06 | 40.24 | 40.59 | 1,151,513 | +0.14(+0.34%) |
Apr 05, 2013 | 39.61 | 40.49 | 39.37 | 40.46 | 1,253,653 | +0.22(+0.54%) |
Apr 04, 2013 | 40.05 | 40.36 | 39.80 | 40.24 | 2,289,108 | +0.20(+0.50%) |
Apr 03, 2013 | 40.58 | 40.83 | 39.84 | 40.04 | 2,881,367 | -0.46(-1.14%) |
Apr 02, 2013 | 41.66 | 41.72 | 40.23 | 40.50 | 2,341,138 | -0.85(-2.06%) |