Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 67.05 | 67.23 | 66.27 | 66.71 | 1,938,999 | -0.09(-0.13%) |
Mar 28, 2014 | 65.91 | 67.25 | 65.70 | 66.79 | 1,405,228 | +1.13(+1.72%) |
Mar 27, 2014 | 65.96 | 66.93 | 65.51 | 65.67 | 1,701,665 | -0.19(-0.28%) |
Mar 26, 2014 | 66.66 | 66.95 | 65.83 | 65.85 | 2,343,764 | -0.51(-0.77%) |
Mar 25, 2014 | 65.97 | 66.74 | 65.65 | 66.36 | 1,923,534 | +0.86(+1.32%) |
Mar 24, 2014 | 66.11 | 66.42 | 65.01 | 65.50 | 2,400,596 | -0.64(-0.97%) |
Mar 21, 2014 | 65.18 | 66.21 | 64.69 | 66.14 | 5,304,142 | +1.52(+2.35%) |
Mar 20, 2014 | 63.47 | 64.76 | 63.42 | 64.62 | 1,568,333 | +0.84(+1.31%) |
Mar 19, 2014 | 63.86 | 65.08 | 63.44 | 63.78 | 2,634,139 | +0.21(+0.33%) |
Mar 18, 2014 | 62.58 | 63.80 | 62.23 | 63.57 | 1,994,415 | +0.87(+1.38%) |
Mar 17, 2014 | 60.87 | 62.79 | 60.87 | 62.70 | 2,302,837 | +1.95(+3.22%) |
Mar 14, 2014 | 59.82 | 60.93 | 59.60 | 60.75 | 1,853,088 | +0.89(+1.49%) |
Mar 13, 2014 | 61.07 | 61.16 | 59.37 | 59.85 | 2,502,336 | -1.17(-1.92%) |
Mar 12, 2014 | 60.61 | 61.50 | 60.34 | 61.03 | 1,775,395 | -0.03(-0.05%) |
Mar 11, 2014 | 62.33 | 62.58 | 60.83 | 61.06 | 1,756,285 | -1.17(-1.88%) |
Mar 10, 2014 | 62.33 | 62.61 | 61.57 | 62.23 | 1,613,521 | -0.10(-0.16%) |
Mar 07, 2014 | 62.57 | 62.65 | 61.67 | 62.33 | 1,671,972 | -0.20(-0.32%) |
Mar 06, 2014 | 61.98 | 62.58 | 61.55 | 62.53 | 1,747,742 | +1.01(+1.64%) |
Mar 05, 2014 | 61.55 | 62.29 | 60.83 | 61.52 | 2,103,485 | +0.09(+0.15%) |
Mar 04, 2014 | 61.66 | 62.02 | 60.72 | 61.42 | 2,047,080 | +0.38(+0.63%) |
Mar 03, 2014 | 59.49 | 61.45 | 58.99 | 61.04 | 2,070,491 | -0.20(-0.33%) |
Feb 28, 2014 | 60.36 | 61.62 | 60.07 | 61.24 | 2,113,427 | +1.14(+1.90%) |
Feb 27, 2014 | 59.72 | 60.16 | 59.14 | 60.10 | 1,784,388 | +0.40(+0.66%) |
Feb 26, 2014 | 60.14 | 60.75 | 59.50 | 59.71 | 2,162,685 | -0.57(-0.95%) |
Feb 25, 2014 | 60.23 | 60.44 | 59.01 | 60.28 | 1,976,048 | +0.49(+0.82%) |
Feb 24, 2014 | 59.09 | 60.46 | 58.51 | 59.79 | 1,798,978 | +1.28(+2.18%) |
Feb 21, 2014 | 58.92 | 59.00 | 57.76 | 58.51 | 1,695,296 | -0.20(-0.34%) |
Feb 20, 2014 | 58.11 | 58.89 | 58.11 | 58.71 | 2,373,906 | +0.45(+0.78%) |
Feb 19, 2014 | 57.75 | 58.79 | 57.70 | 58.25 | 2,313,905 | +0.56(+0.97%) |
Feb 18, 2014 | 56.41 | 57.99 | 56.36 | 57.70 | 2,586,641 | +1.51(+2.69%) |
Feb 14, 2014 | 55.80 | 56.18 | 56.18 | 56.18 | 1,821,539 | +0.58(+1.04%) |
Feb 13, 2014 | 54.13 | 55.66 | 53.99 | 55.61 | 1,839,742 | +1.27(+2.34%) |
Feb 12, 2014 | 54.51 | 54.93 | 53.98 | 54.33 | 1,750,297 | +0.09(+0.17%) |
Feb 11, 2014 | 53.03 | 54.32 | 52.82 | 54.24 | 1,841,382 | +1.45(+2.75%) |
Feb 10, 2014 | 53.74 | 53.78 | 52.34 | 52.79 | 3,021,460 | -0.89(-1.65%) |
Feb 07, 2014 | 53.88 | 54.29 | 53.49 | 53.68 | 2,324,111 | +0.18(+0.35%) |
Feb 06, 2014 | 52.69 | 53.52 | 52.55 | 53.49 | 2,861,288 | +1.21(+2.31%) |
Feb 05, 2014 | 52.21 | 52.57 | 51.69 | 52.29 | 1,791,667 | -0.08(-0.15%) |
Feb 04, 2014 | 52.35 | 52.68 | 51.20 | 52.37 | 3,540,842 | -0.76(-1.43%) |
Feb 03, 2014 | 54.26 | 55.04 | 52.96 | 53.12 | 2,932,663 | -1.09(-2.01%) |
Jan 31, 2014 | 53.40 | 54.55 | 53.27 | 54.21 | 1,784,888 | +0.21(+0.39%) |
Jan 30, 2014 | 53.68 | 54.37 | 52.39 | 54.00 | 3,262,438 | +1.59(+3.03%) |
Jan 29, 2014 | 52.76 | 52.96 | 52.24 | 52.42 | 2,154,813 | -0.76(-1.44%) |
Jan 28, 2014 | 52.90 | 53.28 | 52.79 | 53.18 | 1,826,285 | +0.34(+0.64%) |
Jan 27, 2014 | 53.08 | 53.33 | 52.36 | 52.84 | 1,523,332 | -0.12(-0.23%) |
Jan 24, 2014 | 53.46 | 53.46 | 52.54 | 52.96 | 1,668,231 | -0.75(-1.40%) |
Jan 23, 2014 | 53.96 | 54.21 | 53.15 | 53.72 | 1,643,219 | -0.53(-0.98%) |
Jan 22, 2014 | 53.76 | 54.25 | 53.24 | 54.24 | 1,484,104 | +0.52(+0.96%) |
Jan 21, 2014 | 53.26 | 53.83 | 53.10 | 53.73 | 1,857,977 | +0.99(+1.87%) |
Jan 17, 2014 | 52.48 | 52.74 | 52.74 | 52.74 | 1,413,470 | +0.47(+0.90%) |
Jan 16, 2014 | 52.42 | 52.82 | 51.84 | 52.27 | 1,110,235 | -0.06(-0.11%) |
Jan 15, 2014 | 52.47 | 52.59 | 52.18 | 52.33 | 1,377,526 | -0.14(-0.27%) |
Jan 14, 2014 | 51.70 | 52.71 | 51.70 | 52.47 | 1,595,846 | +0.93(+1.80%) |
Jan 13, 2014 | 52.42 | 52.77 | 51.25 | 51.54 | 2,715,099 | -1.14(-2.16%) |
Jan 10, 2014 | 52.23 | 53.12 | 52.16 | 52.68 | 2,212,180 | +0.39(+0.74%) |
Jan 09, 2014 | 52.31 | 52.36 | 51.96 | 52.29 | 1,987,319 | +0.29(+0.56%) |
Jan 08, 2014 | 52.11 | 52.66 | 51.74 | 52.00 | 3,168,236 | +0.54(+1.04%) |
Jan 07, 2014 | 50.15 | 51.48 | 50.09 | 51.47 | 2,520,876 | +1.00(+1.99%) |
Jan 06, 2014 | 50.85 | 51.12 | 50.37 | 50.46 | 1,572,847 | -0.68(-1.32%) |
Jan 03, 2014 | 50.86 | 51.55 | 50.70 | 51.14 | 1,212,507 | +0.49(+0.97%) |
Jan 02, 2014 | 51.70 | 51.90 | 50.51 | 50.65 | 1,547,314 | -1.13(-2.18%) |
Dec 31, 2013 | 51.78 | 51.78 | 51.78 | 51.78 | 944,478 | +0.03(+0.06%) |
Dec 30, 2013 | 51.74 | 52.06 | 51.31 | 51.74 | 1,322,124 | +0.04(+0.08%) |
Dec 27, 2013 | 51.20 | 51.82 | 51.12 | 51.70 | 1,523,415 | +0.51(+0.99%) |
Dec 26, 2013 | 51.24 | 51.38 | 50.89 | 51.20 | 679,147 | +0.07(+0.13%) |
Dec 24, 2013 | 50.09 | 51.44 | 50.09 | 51.13 | 814,726 | +0.92(+1.84%) |
Dec 23, 2013 | 50.91 | 50.93 | 50.15 | 50.21 | 989,378 | -0.31(-0.61%) |
Dec 20, 2013 | 50.27 | 50.74 | 50.09 | 50.51 | 2,516,216 | +0.22(+0.44%) |
Dec 19, 2013 | 50.22 | 50.41 | 49.68 | 50.29 | 1,224,465 | +0.09(+0.18%) |
Dec 18, 2013 | 49.98 | 50.26 | 49.28 | 50.20 | 1,919,128 | +0.42(+0.84%) |
Dec 17, 2013 | 49.95 | 50.04 | 49.31 | 49.78 | 1,360,827 | -0.26(-0.52%) |
Dec 16, 2013 | 49.50 | 50.12 | 49.40 | 50.04 | 2,030,111 | +1.07(+2.19%) |
Dec 13, 2013 | 49.11 | 49.28 | 48.42 | 48.97 | 1,581,415 | -0.18(-0.36%) |
Dec 12, 2013 | 48.38 | 49.68 | 48.35 | 49.15 | 2,192,784 | +0.86(+1.77%) |
Dec 11, 2013 | 49.10 | 49.15 | 48.15 | 48.29 | 1,637,131 | -0.57(-1.16%) |
Dec 10, 2013 | 49.08 | 49.90 | 48.77 | 48.86 | 1,992,566 | -0.09(-0.19%) |
Dec 09, 2013 | 49.16 | 49.60 | 48.68 | 48.95 | 1,849,583 | -0.21(-0.43%) |
Dec 06, 2013 | 50.09 | 50.09 | 48.96 | 49.16 | 1,281,003 | -0.25(-0.50%) |
Dec 05, 2013 | 49.88 | 49.88 | 49.05 | 49.40 | 1,903,855 | -0.46(-0.91%) |
Dec 04, 2013 | 49.11 | 49.93 | 48.59 | 49.86 | 2,568,560 | +0.80(+1.63%) |
Dec 03, 2013 | 48.07 | 49.16 | 47.85 | 49.06 | 2,379,313 | +1.00(+2.08%) |
Dec 02, 2013 | 47.60 | 48.75 | 47.02 | 48.06 | 1,751,995 | +0.65(+1.36%) |
Nov 29, 2013 | 47.58 | 47.83 | 46.99 | 47.42 | 527,609 | -0.22(-0.45%) |
Nov 27, 2013 | 48.36 | 48.45 | 47.07 | 47.63 | 1,229,761 | -0.84(-1.74%) |
Nov 26, 2013 | 47.47 | 48.52 | 47.47 | 48.47 | 2,224,309 | +0.91(+1.92%) |
Nov 25, 2013 | 48.50 | 48.62 | 47.27 | 47.56 | 2,015,270 | -1.07(-2.19%) |
Nov 22, 2013 | 49.04 | 49.04 | 48.46 | 48.63 | 1,547,534 | -0.02(-0.04%) |
Nov 21, 2013 | 48.71 | 48.84 | 48.28 | 48.65 | 1,426,788 | +0.09(+0.19%) |
Nov 20, 2013 | 48.63 | 48.85 | 48.33 | 48.55 | 1,375,010 | +0.18(+0.38%) |
Nov 19, 2013 | 48.50 | 48.84 | 47.79 | 48.37 | 2,209,569 | -0.15(-0.32%) |
Nov 18, 2013 | 48.92 | 48.99 | 48.15 | 48.52 | 1,968,681 | -0.29(-0.59%) |
Nov 15, 2013 | 48.70 | 48.97 | 48.11 | 48.81 | 2,405,301 | +0.75(+1.55%) |
Nov 14, 2013 | 48.15 | 48.34 | 47.24 | 48.07 | 2,178,279 | +0.68(+1.43%) |
Nov 13, 2013 | 46.67 | 47.50 | 46.29 | 47.39 | 2,268,730 | +0.46(+0.97%) |
Nov 12, 2013 | 48.02 | 48.02 | 46.75 | 46.94 | 1,769,778 | -1.02(-2.12%) |
Nov 11, 2013 | 47.81 | 48.13 | 47.61 | 47.95 | 1,764,524 | +0.22(+0.46%) |
Nov 08, 2013 | 46.54 | 47.76 | 46.34 | 47.73 | 1,649,330 | +1.44(+3.11%) |
Nov 07, 2013 | 47.78 | 47.85 | 46.07 | 46.29 | 2,097,506 | -1.21(-2.55%) |
Nov 06, 2013 | 47.89 | 48.04 | 47.13 | 47.50 | 1,156,297 | -0.08(-0.17%) |
Nov 05, 2013 | 47.36 | 47.67 | 46.94 | 47.58 | 1,139,000 | -0.04(-0.09%) |
Nov 04, 2013 | 47.59 | 47.72 | 47.32 | 47.63 | 1,103,804 | +0.26(+0.54%) |
Nov 01, 2013 | 47.50 | 47.73 | 46.87 | 47.37 | 1,750,097 | -0.07(-0.15%) |
Oct 31, 2013 | 47.38 | 47.96 | 47.16 | 47.44 | 1,295,325 | +0.02(+0.05%) |
Oct 30, 2013 | 48.24 | 48.40 | 46.99 | 47.42 | 1,621,764 | -0.70(-1.46%) |
Oct 29, 2013 | 47.21 | 48.14 | 47.17 | 48.12 | 1,735,293 | +0.91(+1.93%) |
Oct 28, 2013 | 47.00 | 47.38 | 46.87 | 47.21 | 1,408,557 | +0.37(+0.78%) |
Oct 25, 2013 | 46.72 | 47.31 | 46.39 | 46.84 | 1,107,439 | +0.42(+0.91%) |
Oct 24, 2013 | 45.80 | 46.46 | 45.60 | 46.42 | 1,670,825 | +0.54(+1.17%) |
Oct 23, 2013 | 46.83 | 46.94 | 45.61 | 45.88 | 1,707,015 | -1.16(-2.46%) |
Oct 22, 2013 | 47.05 | 47.65 | 46.78 | 47.04 | 1,037,915 | +0.24(+0.52%) |
Oct 21, 2013 | 47.00 | 47.06 | 46.64 | 46.79 | 1,196,475 | -0.17(-0.35%) |
Oct 18, 2013 | 46.92 | 47.55 | 46.67 | 46.96 | 1,917,062 | +0.56(+1.21%) |
Oct 17, 2013 | 45.98 | 46.46 | 45.82 | 46.40 | 1,596,394 | +0.35(+0.77%) |
Oct 16, 2013 | 46.07 | 46.37 | 45.64 | 46.04 | 1,256,301 | +0.42(+0.91%) |
Oct 15, 2013 | 45.72 | 46.12 | 45.32 | 45.63 | 1,576,733 | -0.32(-0.71%) |
Oct 14, 2013 | 44.89 | 46.04 | 44.76 | 45.95 | 1,281,189 | +0.69(+1.53%) |
Oct 11, 2013 | 44.66 | 45.39 | 44.25 | 45.26 | 1,466,255 | +0.50(+1.11%) |
Oct 10, 2013 | 44.10 | 44.76 | 44.02 | 44.76 | 2,057,911 | +1.26(+2.90%) |
Oct 09, 2013 | 44.10 | 44.13 | 43.19 | 43.50 | 1,692,470 | -0.43(-0.99%) |
Oct 08, 2013 | 44.16 | 45.05 | 43.89 | 43.94 | 2,180,660 | -0.17(-0.37%) |
Oct 07, 2013 | 44.38 | 44.60 | 44.01 | 44.10 | 1,367,696 | -0.98(-2.18%) |
Oct 04, 2013 | 44.49 | 45.45 | 44.10 | 45.09 | 2,180,864 | +0.66(+1.49%) |
Oct 03, 2013 | 43.99 | 44.49 | 43.53 | 44.43 | 1,912,492 | +0.43(+0.99%) |
Oct 02, 2013 | 43.21 | 44.00 | 42.80 | 43.99 | 1,938,083 | +0.61(+1.40%) |
Oct 01, 2013 | 42.16 | 43.64 | 42.13 | 43.39 | 1,777,037 | +1.21(+2.86%) |
Sep 30, 2013 | 41.90 | 42.26 | 41.57 | 42.18 | 1,379,552 | -0.07(-0.17%) |
Sep 27, 2013 | 42.30 | 42.45 | 41.94 | 42.26 | 1,156,151 | -0.24(-0.58%) |
Sep 26, 2013 | 42.48 | 42.71 | 42.24 | 42.50 | 1,092,857 | +0.26(+0.62%) |
Sep 25, 2013 | 42.14 | 42.59 | 41.76 | 42.24 | 2,070,525 | +0.15(+0.35%) |
Sep 24, 2013 | 42.49 | 42.54 | 42.02 | 42.09 | 1,542,067 | -0.37(-0.88%) |
Sep 23, 2013 | 42.82 | 42.84 | 42.16 | 42.46 | 1,934,348 | -0.56(-1.29%) |
Sep 20, 2013 | 43.60 | 43.66 | 42.90 | 43.02 | 2,133,061 | -0.31(-0.71%) |
Sep 19, 2013 | 42.79 | 43.41 | 42.38 | 43.33 | 2,329,237 | +0.72(+1.69%) |
Sep 18, 2013 | 42.30 | 42.75 | 41.92 | 42.60 | 995,248 | +0.39(+0.91%) |
Sep 17, 2013 | 42.14 | 42.66 | 41.79 | 42.22 | 1,207,927 | +0.06(+0.15%) |
Sep 16, 2013 | 42.63 | 42.67 | 41.93 | 42.16 | 1,727,408 | -0.05(-0.12%) |
Sep 13, 2013 | 40.97 | 42.51 | 40.52 | 42.21 | 4,298,445 | +1.49(+3.65%) |
Sep 12, 2013 | 40.95 | 41.27 | 40.28 | 40.72 | 1,606,466 | -0.34(-0.83%) |
Sep 11, 2013 | 40.66 | 41.06 | 40.41 | 41.06 | 1,523,827 | +0.61(+1.51%) |
Sep 10, 2013 | 40.41 | 40.48 | 39.89 | 40.45 | 1,324,922 | +0.23(+0.58%) |
Sep 09, 2013 | 39.45 | 40.63 | 39.37 | 40.22 | 1,310,175 | +0.84(+2.14%) |
Sep 06, 2013 | 39.61 | 39.77 | 39.05 | 39.37 | 924,189 | -0.09(-0.22%) |
Sep 05, 2013 | 39.17 | 39.66 | 39.10 | 39.46 | 1,119,721 | +0.33(+0.84%) |
Sep 04, 2013 | 38.44 | 39.44 | 38.44 | 39.13 | 1,408,789 | +0.64(+1.67%) |
Sep 03, 2013 | 39.15 | 39.15 | 38.17 | 38.49 | 1,884,877 | -0.08(-0.21%) |
Aug 30, 2013 | 38.86 | 38.86 | 38.44 | 38.57 | 1,339,767 | -0.14(-0.36%) |
Aug 29, 2013 | 39.12 | 39.15 | 38.54 | 38.71 | 1,325,012 | -0.54(-1.39%) |
Aug 28, 2013 | 38.74 | 39.57 | 38.71 | 39.25 | 1,567,668 | +0.58(+1.49%) |
Aug 27, 2013 | 38.66 | 39.18 | 38.54 | 38.68 | 1,030,949 | -0.52(-1.33%) |
Aug 26, 2013 | 39.72 | 39.86 | 39.12 | 39.20 | 1,204,538 | -0.37(-0.93%) |
Aug 23, 2013 | 39.66 | 39.81 | 39.19 | 39.56 | 1,149,709 | +0.07(+0.19%) |
Aug 22, 2013 | 39.19 | 39.59 | 39.15 | 39.49 | 1,626,309 | +0.40(+1.02%) |
Aug 21, 2013 | 39.73 | 39.92 | 39.06 | 39.09 | 1,222,496 | -0.64(-1.60%) |
Aug 20, 2013 | 39.18 | 39.96 | 39.15 | 39.73 | 1,862,925 | +0.56(+1.44%) |
Aug 19, 2013 | 39.61 | 39.75 | 39.13 | 39.17 | 1,284,952 | -0.45(-1.14%) |
Aug 16, 2013 | 40.07 | 40.16 | 39.37 | 39.62 | 2,100,757 | -0.45(-1.13%) |
Aug 15, 2013 | 40.10 | 40.54 | 39.88 | 40.07 | 1,603,536 | -0.61(-1.49%) |
Aug 14, 2013 | 41.00 | 41.42 | 40.65 | 40.68 | 1,768,815 | -0.47(-1.14%) |
Aug 13, 2013 | 41.01 | 41.27 | 40.73 | 41.15 | 1,916,138 | +0.28(+0.69%) |
Aug 12, 2013 | 40.76 | 41.13 | 40.38 | 40.87 | 1,645,918 | -0.37(-0.90%) |
Aug 09, 2013 | 41.20 | 41.41 | 40.47 | 41.24 | 2,229,856 | +0.02(+0.06%) |
Aug 08, 2013 | 41.08 | 41.54 | 40.68 | 41.21 | 2,553,629 | +0.35(+0.86%) |
Aug 07, 2013 | 40.22 | 40.98 | 40.08 | 40.86 | 3,107,762 | +0.55(+1.37%) |
Aug 06, 2013 | 40.32 | 40.42 | 39.88 | 40.31 | 2,373,493 | +0.05(+0.12%) |
Aug 05, 2013 | 39.73 | 40.40 | 39.51 | 40.26 | 2,074,388 | +0.43(+1.08%) |
Aug 02, 2013 | 39.38 | 39.83 | 39.00 | 39.83 | 1,696,207 | +0.44(+1.11%) |
Aug 01, 2013 | 39.32 | 39.48 | 38.90 | 39.39 | 1,734,631 | +1.01(+2.64%) |
Jul 31, 2013 | 38.41 | 39.10 | 38.13 | 38.38 | 2,785,485 | +0.04(+0.09%) |
Jul 30, 2013 | 38.71 | 38.85 | 37.86 | 38.34 | 2,579,520 | -0.18(-0.47%) |
Jul 29, 2013 | 39.20 | 39.33 | 38.36 | 38.52 | 2,479,153 | -0.78(-1.99%) |
Jul 26, 2013 | 41.30 | 41.46 | 38.95 | 39.31 | 3,261,350 | -1.11(-2.75%) |
Jul 25, 2013 | 39.60 | 40.42 | 39.27 | 40.42 | 2,397,315 | +0.38(+0.94%) |
Jul 24, 2013 | 40.68 | 40.75 | 39.57 | 40.04 | 1,408,638 | -0.55(-1.36%) |
Jul 23, 2013 | 40.91 | 41.00 | 40.22 | 40.59 | 2,040,516 | -0.09(-0.22%) |
Jul 22, 2013 | 40.98 | 41.16 | 40.66 | 40.68 | 1,397,115 | -0.24(-0.58%) |
Jul 19, 2013 | 40.36 | 40.96 | 39.89 | 40.92 | 1,604,857 | +0.53(+1.32%) |
Jul 18, 2013 | 39.86 | 40.68 | 39.75 | 40.39 | 1,301,139 | +0.76(+1.92%) |
Jul 17, 2013 | 39.22 | 39.80 | 38.99 | 39.63 | 1,153,116 | +0.56(+1.43%) |
Jul 16, 2013 | 39.70 | 39.93 | 38.86 | 39.07 | 1,054,821 | -0.56(-1.41%) |
Jul 15, 2013 | 39.94 | 40.07 | 39.43 | 39.63 | 1,116,779 | -0.13(-0.34%) |
Jul 12, 2013 | 39.37 | 39.78 | 39.07 | 39.76 | 1,416,348 | +0.46(+1.16%) |
Jul 11, 2013 | 39.93 | 39.93 | 38.88 | 39.31 | 1,530,119 | +0.09(+0.22%) |
Jul 10, 2013 | 39.77 | 39.77 | 38.88 | 39.22 | 2,068,209 | -0.47(-1.19%) |
Jul 09, 2013 | 40.00 | 39.99 | 39.50 | 39.69 | 2,113,195 | -0.29(-0.73%) |
Jul 08, 2013 | 39.88 | 40.22 | 39.71 | 39.99 | 2,029,914 | +0.22(+0.57%) |
Jul 05, 2013 | 39.26 | 39.93 | 39.01 | 39.76 | 1,337,794 | +1.01(+2.60%) |
Jul 03, 2013 | 38.77 | 38.89 | 38.43 | 38.75 | 821,494 | -0.14(-0.36%) |
Jul 02, 2013 | 38.72 | 39.19 | 38.72 | 38.89 | 1,903,023 | +0.18(+0.46%) |
Jul 01, 2013 | 38.44 | 39.04 | 38.13 | 38.72 | 1,821,713 | +0.80(+2.10%) |
Jun 28, 2013 | 37.92 | 38.29 | 37.78 | 37.92 | 2,156,965 | -0.16(-0.41%) |
Jun 27, 2013 | 38.57 | 38.64 | 38.05 | 38.08 | 1,327,830 | -0.14(-0.37%) |
Jun 26, 2013 | 38.85 | 39.09 | 38.12 | 38.22 | 1,639,162 | -0.44(-1.13%) |
Jun 25, 2013 | 37.90 | 39.01 | 37.90 | 38.66 | 2,772,144 | +1.12(+2.99%) |
Jun 24, 2013 | 36.74 | 37.90 | 36.37 | 37.53 | 2,959,891 | +0.07(+0.19%) |
Jun 21, 2013 | 37.43 | 37.93 | 36.85 | 37.46 | 2,722,095 | +0.28(+0.75%) |
Jun 20, 2013 | 37.76 | 37.86 | 37.01 | 37.18 | 1,655,967 | -1.24(-3.22%) |
Jun 19, 2013 | 38.92 | 39.24 | 38.42 | 38.42 | 1,284,730 | -0.47(-1.20%) |
Jun 18, 2013 | 38.53 | 39.01 | 38.49 | 38.89 | 1,519,087 | +0.32(+0.83%) |
Jun 17, 2013 | 37.31 | 38.86 | 37.31 | 38.57 | 3,030,571 | +1.63(+4.42%) |
Jun 14, 2013 | 37.65 | 37.76 | 36.90 | 36.93 | 1,568,447 | -0.66(-1.76%) |
Jun 13, 2013 | 37.03 | 37.65 | 36.86 | 37.59 | 2,292,450 | +0.57(+1.54%) |
Jun 12, 2013 | 38.14 | 38.32 | 37.01 | 37.02 | 1,629,118 | -0.86(-2.26%) |
Jun 11, 2013 | 38.33 | 38.45 | 37.68 | 37.88 | 2,520,391 | -1.18(-3.03%) |
Jun 10, 2013 | 39.06 | 39.21 | 38.46 | 39.06 | 1,454,479 | +0.13(+0.33%) |
Jun 07, 2013 | 38.20 | 39.00 | 37.81 | 38.94 | 1,945,645 | +0.95(+2.51%) |
Jun 06, 2013 | 37.96 | 38.26 | 37.31 | 37.98 | 2,018,885 | -0.07(-0.18%) |
Jun 05, 2013 | 38.16 | 39.17 | 37.65 | 38.05 | 3,691,124 | -0.09(-0.24%) |
Jun 04, 2013 | 38.04 | 38.44 | 37.94 | 38.14 | 1,291,536 | +0.05(+0.13%) |
Jun 03, 2013 | 37.81 | 38.13 | 37.51 | 38.09 | 1,391,457 | +0.60(+1.60%) |
May 31, 2013 | 38.16 | 38.53 | 37.49 | 37.49 | 1,398,102 | -0.93(-2.42%) |
May 30, 2013 | 38.93 | 38.98 | 38.19 | 38.42 | 2,155,965 | -0.53(-1.36%) |
May 29, 2013 | 38.40 | 39.00 | 38.24 | 38.95 | 1,564,765 | +0.22(+0.58%) |
May 28, 2013 | 39.01 | 39.30 | 38.57 | 38.72 | 1,894,216 | +0.46(+1.19%) |
May 24, 2013 | 37.56 | 38.30 | 37.39 | 38.27 | 1,726,277 | +0.56(+1.50%) |
May 23, 2013 | 37.08 | 37.74 | 36.83 | 37.70 | 1,833,592 | -0.18(-0.48%) |
May 22, 2013 | 39.25 | 39.28 | 37.53 | 37.89 | 3,769,379 | -1.40(-3.57%) |
May 21, 2013 | 39.73 | 39.94 | 39.16 | 39.29 | 1,790,153 | -0.49(-1.22%) |
May 20, 2013 | 39.58 | 40.09 | 39.51 | 39.77 | 1,485,419 | +0.07(+0.17%) |
May 17, 2013 | 38.97 | 39.86 | 38.97 | 39.71 | 3,489,703 | +1.47(+3.84%) |
May 16, 2013 | 37.59 | 38.49 | 37.51 | 38.24 | 1,737,999 | +0.59(+1.58%) |
May 15, 2013 | 37.53 | 38.00 | 37.33 | 37.64 | 1,502,042 | +0.04(+0.10%) |
May 13, 2013 | 37.79 | 38.04 | 37.26 | 37.61 | 1,101,192 | -0.23(-0.61%) |
May 10, 2013 | 37.95 | 38.07 | 37.44 | 37.84 | 1,610,150 | -0.30(-0.79%) |
May 09, 2013 | 37.93 | 38.28 | 37.53 | 38.14 | 1,562,056 | +0.15(+0.38%) |
May 08, 2013 | 37.93 | 38.15 | 37.65 | 37.99 | 1,232,812 | +0.07(+0.19%) |
May 07, 2013 | 37.88 | 38.16 | 37.38 | 37.92 | 1,264,761 | +0.20(+0.53%) |
May 06, 2013 | 37.56 | 38.05 | 37.22 | 37.72 | 2,064,188 | +0.31(+0.84%) |
May 03, 2013 | 36.79 | 37.56 | 36.23 | 37.41 | 2,620,365 | +1.18(+3.26%) |
May 02, 2013 | 35.41 | 36.34 | 35.30 | 36.23 | 1,836,239 | +1.04(+2.94%) |
May 01, 2013 | 35.11 | 35.36 | 34.60 | 35.19 | 1,923,221 | -0.32(-0.90%) |
Apr 30, 2013 | 35.27 | 35.54 | 34.82 | 35.51 | 1,727,200 | +0.24(+0.67%) |
Apr 29, 2013 | 35.37 | 35.59 | 34.88 | 35.27 | 2,001,554 | +0.15(+0.41%) |
Apr 26, 2013 | 35.89 | 36.09 | 35.04 | 35.13 | 2,457,609 | -0.96(-2.65%) |
Apr 25, 2013 | 36.79 | 37.33 | 34.77 | 36.09 | 4,789,099 | -0.69(-1.88%) |
Apr 24, 2013 | 36.28 | 37.35 | 36.21 | 36.78 | 2,823,385 | +0.71(+1.98%) |
Apr 23, 2013 | 35.70 | 36.31 | 35.17 | 36.06 | 3,026,105 | +0.45(+1.26%) |
Apr 22, 2013 | 34.82 | 35.64 | 34.67 | 35.61 | 1,822,620 | +0.91(+2.64%) |
Apr 19, 2013 | 34.84 | 35.13 | 34.12 | 34.70 | 1,983,605 | -0.04(-0.10%) |
Apr 18, 2013 | 34.41 | 35.23 | 33.79 | 34.73 | 1,809,246 | +0.66(+1.94%) |
Apr 17, 2013 | 35.15 | 35.15 | 33.98 | 34.07 | 2,306,203 | -1.48(-4.17%) |
Apr 16, 2013 | 35.41 | 35.86 | 34.84 | 35.56 | 2,234,110 | +0.59(+1.70%) |
Apr 15, 2013 | 36.63 | 36.63 | 34.94 | 34.97 | 2,636,592 | -2.20(-5.92%) |
Apr 12, 2013 | 37.66 | 37.77 | 36.79 | 37.16 | 2,523,013 | -0.76(-2.01%) |
Apr 11, 2013 | 38.41 | 38.45 | 37.70 | 37.93 | 1,885,144 | -0.47(-1.22%) |
Apr 10, 2013 | 37.50 | 38.55 | 37.46 | 38.39 | 2,465,023 | +0.94(+2.51%) |
Apr 09, 2013 | 37.29 | 37.56 | 36.81 | 37.45 | 1,447,797 | +0.28(+0.77%) |
Apr 08, 2013 | 36.86 | 37.29 | 36.70 | 37.17 | 2,284,444 | +0.27(+0.72%) |
Apr 05, 2013 | 35.32 | 37.01 | 35.20 | 36.90 | 2,719,972 | +1.04(+2.89%) |
Apr 04, 2013 | 35.67 | 35.90 | 35.20 | 35.87 | 1,324,102 | +0.13(+0.36%) |
Apr 03, 2013 | 36.36 | 36.51 | 35.23 | 35.74 | 2,465,543 | -0.54(-1.49%) |
Apr 02, 2013 | 36.27 | 36.89 | 35.95 | 36.28 | 2,204,820 | +0.05(+0.13%) |