Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 43.11 | 44.97 | 42.76 | 44.62 | 6,753,383 | +0.57(+1.28%) |
Jan 30, 2014 | 43.66 | 44.13 | 43.58 | 44.05 | 3,324,316 | +0.51(+1.16%) |
Jan 29, 2014 | 43.41 | 43.66 | 43.28 | 43.55 | 4,027,760 | +0.01(+0.03%) |
Jan 28, 2014 | 43.64 | 43.78 | 43.40 | 43.53 | 3,623,245 | -0.11(-0.24%) |
Jan 27, 2014 | 43.34 | 43.85 | 43.26 | 43.64 | 3,305,264 | +0.32(+0.74%) |
Jan 24, 2014 | 43.42 | 43.90 | 43.27 | 43.32 | 3,768,243 | -0.31(-0.71%) |
Jan 23, 2014 | 43.83 | 44.02 | 43.41 | 43.62 | 4,023,685 | -0.47(-1.07%) |
Jan 22, 2014 | 43.94 | 44.18 | 43.88 | 44.10 | 3,269,789 | +0.16(+0.36%) |
Jan 21, 2014 | 43.68 | 43.98 | 43.61 | 43.94 | 4,224,063 | +0.39(+0.89%) |
Jan 17, 2014 | 43.57 | 43.55 | 43.55 | 43.55 | 2,964,405 | -0.12(-0.29%) |
Jan 16, 2014 | 43.52 | 43.72 | 43.26 | 43.68 | 2,708,552 | -0.10(-0.23%) |
Jan 15, 2014 | 44.09 | 44.09 | 43.73 | 43.78 | 2,456,220 | -0.32(-0.72%) |
Jan 14, 2014 | 44.15 | 44.30 | 43.91 | 44.09 | 2,663,809 | -0.04(-0.09%) |
Jan 13, 2014 | 44.52 | 44.98 | 44.03 | 44.13 | 4,340,971 | -0.40(-0.90%) |
Jan 10, 2014 | 43.87 | 44.56 | 43.78 | 44.53 | 5,152,308 | +0.96(+2.20%) |
Jan 09, 2014 | 43.03 | 43.65 | 42.81 | 43.57 | 4,507,710 | +1.02(+2.41%) |
Jan 08, 2014 | 42.40 | 42.79 | 42.23 | 42.55 | 4,468,138 | +0.05(+0.11%) |
Jan 07, 2014 | 41.92 | 42.53 | 41.85 | 42.50 | 3,343,385 | +0.77(+1.84%) |
Jan 06, 2014 | 41.81 | 41.92 | 41.55 | 41.73 | 2,875,270 | +0.01(+0.02%) |
Jan 03, 2014 | 41.77 | 41.96 | 41.48 | 41.73 | 2,647,126 | -0.05(-0.11%) |
Jan 02, 2014 | 42.45 | 42.47 | 41.68 | 41.77 | 3,470,852 | -0.73(-1.72%) |
Dec 31, 2013 | 42.31 | 42.50 | 42.50 | 42.50 | 2,110,061 | +0.20(+0.47%) |
Dec 30, 2013 | 42.30 | 42.59 | 42.13 | 42.30 | 1,871,861 | -0.01(-0.03%) |
Dec 27, 2013 | 42.44 | 42.51 | 42.13 | 42.32 | 1,457,710 | -0.01(-0.03%) |
Dec 26, 2013 | 42.47 | 42.63 | 42.11 | 42.33 | 1,638,782 | -0.14(-0.34%) |
Dec 24, 2013 | 42.25 | 42.65 | 42.00 | 42.47 | 1,395,409 | +0.35(+0.83%) |
Dec 23, 2013 | 42.44 | 42.75 | 42.08 | 42.13 | 3,372,690 | -0.28(-0.67%) |
Dec 20, 2013 | 42.59 | 42.67 | 42.22 | 42.41 | 5,790,928 | +0.03(+0.08%) |
Dec 19, 2013 | 42.43 | 42.49 | 41.85 | 42.38 | 2,688,225 | -0.18(-0.43%) |
Dec 18, 2013 | 42.04 | 42.61 | 41.48 | 42.56 | 3,788,443 | +0.59(+1.41%) |
Dec 17, 2013 | 41.92 | 42.15 | 41.73 | 41.97 | 2,677,321 | +0.01(+0.03%) |
Dec 16, 2013 | 41.82 | 42.32 | 41.77 | 41.96 | 2,518,186 | +0.18(+0.44%) |
Dec 13, 2013 | 41.70 | 41.99 | 41.64 | 41.77 | 2,919,988 | +0.05(+0.13%) |
Dec 12, 2013 | 41.49 | 41.96 | 41.45 | 41.72 | 3,842,472 | +0.16(+0.40%) |
Dec 11, 2013 | 41.72 | 41.84 | 41.43 | 41.55 | 2,875,564 | -0.16(-0.39%) |
Dec 10, 2013 | 41.87 | 41.94 | 41.39 | 41.72 | 3,769,420 | -0.16(-0.38%) |
Dec 09, 2013 | 42.18 | 42.32 | 41.73 | 41.88 | 2,493,124 | -0.45(-1.06%) |
Dec 06, 2013 | 41.96 | 42.53 | 41.88 | 42.32 | 2,686,474 | +0.64(+1.53%) |
Dec 05, 2013 | 41.98 | 41.98 | 41.56 | 41.69 | 3,730,840 | -0.45(-1.06%) |
Dec 04, 2013 | 41.95 | 42.28 | 41.68 | 42.13 | 3,260,054 | -0.06(-0.15%) |
Dec 03, 2013 | 41.87 | 42.24 | 41.68 | 42.20 | 5,676,027 | +0.31(+0.75%) |
Dec 02, 2013 | 42.20 | 42.26 | 41.53 | 41.88 | 4,471,326 | -0.39(-0.92%) |
Nov 29, 2013 | 42.33 | 42.74 | 42.18 | 42.28 | 2,143,685 | -0.09(-0.22%) |
Nov 27, 2013 | 42.91 | 42.99 | 42.09 | 42.37 | 4,429,758 | -0.55(-1.29%) |
Nov 26, 2013 | 43.31 | 43.36 | 42.68 | 42.92 | 6,128,563 | -0.29(-0.68%) |
Nov 25, 2013 | 43.51 | 43.55 | 43.19 | 43.21 | 11,619,814 | -0.18(-0.41%) |
Nov 22, 2013 | 43.47 | 43.58 | 43.27 | 43.39 | 13,431,004 | -0.08(-0.18%) |
Nov 21, 2013 | 43.45 | 43.71 | 43.24 | 43.47 | 9,654,143 | +0.07(+0.17%) |
Nov 20, 2013 | 44.11 | 44.17 | 43.30 | 43.40 | 3,846,353 | -0.71(-1.61%) |
Nov 19, 2013 | 44.09 | 44.26 | 43.92 | 44.11 | 3,255,935 | -0.05(-0.12%) |
Nov 18, 2013 | 43.96 | 44.27 | 43.76 | 44.16 | 3,643,684 | +0.18(+0.41%) |
Nov 15, 2013 | 43.58 | 43.98 | 43.54 | 43.98 | 3,192,179 | +0.30(+0.69%) |
Nov 14, 2013 | 43.32 | 43.80 | 43.18 | 43.68 | 3,012,031 | +0.48(+1.10%) |
Nov 13, 2013 | 42.52 | 43.22 | 42.22 | 43.20 | 5,458,427 | +0.44(+1.04%) |
Nov 12, 2013 | 42.67 | 42.92 | 42.50 | 42.76 | 3,194,218 | -0.15(-0.35%) |
Nov 11, 2013 | 42.68 | 43.15 | 42.46 | 42.91 | 3,056,272 | +0.31(+0.72%) |
Nov 08, 2013 | 42.41 | 42.64 | 41.69 | 42.60 | 5,319,111 | +0.05(+0.11%) |
Nov 07, 2013 | 43.07 | 43.30 | 42.44 | 42.56 | 4,278,341 | -0.45(-1.04%) |
Nov 06, 2013 | 42.27 | 43.02 | 42.18 | 43.00 | 4,722,774 | +0.95(+2.26%) |
Nov 05, 2013 | 41.96 | 42.77 | 41.71 | 42.05 | 5,573,174 | +0.38(+0.91%) |
Nov 04, 2013 | 41.92 | 41.92 | 41.45 | 41.68 | 3,858,729 | -0.07(-0.16%) |
Nov 01, 2013 | 41.66 | 41.91 | 41.50 | 41.74 | 2,889,509 | +0.22(+0.53%) |
Oct 31, 2013 | 41.77 | 41.90 | 41.18 | 41.52 | 2,777,694 | -0.18(-0.44%) |
Oct 30, 2013 | 42.11 | 42.35 | 41.66 | 41.70 | 2,396,688 | -0.44(-1.04%) |
Oct 29, 2013 | 42.01 | 42.21 | 41.84 | 42.14 | 2,301,698 | +0.23(+0.56%) |
Oct 28, 2013 | 42.02 | 42.29 | 41.72 | 41.90 | 3,299,458 | -0.21(-0.49%) |
Oct 25, 2013 | 41.68 | 42.13 | 41.51 | 42.11 | 2,754,170 | +0.33(+0.78%) |
Oct 24, 2013 | 41.88 | 42.03 | 41.53 | 41.79 | 1,768,425 | -0.05(-0.11%) |
Oct 23, 2013 | 41.84 | 42.15 | 41.63 | 41.83 | 2,979,747 | -0.08(-0.19%) |
Oct 22, 2013 | 41.48 | 42.09 | 41.45 | 41.91 | 3,232,072 | +0.48(+1.15%) |
Oct 21, 2013 | 41.47 | 41.53 | 41.12 | 41.44 | 2,437,654 | -0.04(-0.09%) |
Oct 18, 2013 | 41.69 | 41.87 | 41.32 | 41.47 | 3,580,002 | -0.11(-0.27%) |
Oct 17, 2013 | 40.91 | 41.66 | 40.65 | 41.58 | 3,444,444 | +0.44(+1.08%) |
Oct 16, 2013 | 40.50 | 41.16 | 40.38 | 41.14 | 3,640,918 | +0.89(+2.22%) |
Oct 15, 2013 | 40.62 | 40.69 | 40.25 | 40.25 | 2,762,758 | -0.53(-1.29%) |
Oct 14, 2013 | 40.81 | 40.89 | 40.15 | 40.78 | 3,348,462 | -0.22(-0.54%) |
Oct 11, 2013 | 40.79 | 41.18 | 40.65 | 41.00 | 2,421,543 | +0.23(+0.58%) |
Oct 10, 2013 | 40.25 | 40.76 | 40.07 | 40.76 | 3,652,709 | +0.70(+1.76%) |
Oct 09, 2013 | 40.25 | 40.67 | 40.00 | 40.06 | 4,909,720 | -0.07(-0.16%) |
Oct 08, 2013 | 40.12 | 40.64 | 40.05 | 40.13 | 2,883,435 | -0.03(-0.07%) |
Oct 07, 2013 | 40.28 | 40.50 | 40.13 | 40.15 | 1,532,304 | -0.37(-0.92%) |
Oct 04, 2013 | 40.35 | 40.61 | 40.18 | 40.52 | 2,343,609 | +0.17(+0.42%) |
Oct 03, 2013 | 40.41 | 40.54 | 39.97 | 40.35 | 3,444,343 | -0.25(-0.61%) |
Oct 02, 2013 | 40.55 | 40.63 | 39.96 | 40.60 | 4,685,801 | -0.11(-0.27%) |
Oct 01, 2013 | 40.98 | 41.21 | 40.53 | 40.71 | 5,016,759 | +0.02(+0.05%) |
Sep 30, 2013 | 40.40 | 40.86 | 40.26 | 40.69 | 4,370,147 | +0.03(+0.08%) |
Sep 27, 2013 | 40.76 | 41.00 | 40.39 | 40.66 | 2,570,039 | -0.25(-0.61%) |
Sep 26, 2013 | 40.80 | 41.05 | 40.69 | 40.91 | 2,396,252 | +0.25(+0.62%) |
Sep 25, 2013 | 40.76 | 41.06 | 40.64 | 40.65 | 4,156,474 | -0.02(-0.05%) |
Sep 24, 2013 | 40.80 | 40.82 | 40.45 | 40.67 | 4,107,221 | -0.12(-0.30%) |
Sep 23, 2013 | 40.50 | 40.97 | 40.18 | 40.80 | 5,109,151 | +0.24(+0.59%) |
Sep 20, 2013 | 41.29 | 41.36 | 40.50 | 40.56 | 6,339,387 | -0.61(-1.49%) |
Sep 19, 2013 | 41.26 | 41.71 | 40.99 | 41.17 | 3,676,386 | -0.12(-0.28%) |
Sep 18, 2013 | 40.22 | 41.41 | 39.92 | 41.29 | 5,279,322 | +1.07(+2.66%) |
Sep 17, 2013 | 39.80 | 40.22 | 39.66 | 40.22 | 4,337,565 | +0.42(+1.05%) |
Sep 16, 2013 | 40.47 | 40.35 | 39.72 | 39.80 | 5,647,953 | -0.11(-0.28%) |
Sep 13, 2013 | 39.38 | 40.13 | 39.25 | 39.91 | 6,512,548 | +0.98(+2.51%) |
Sep 12, 2013 | 40.13 | 40.34 | 38.90 | 38.93 | 12,153,479 | +0.76(+2.00%) |
Sep 11, 2013 | 38.05 | 38.44 | 37.59 | 38.17 | 7,646,391 | +0.13(+0.34%) |
Sep 10, 2013 | 37.92 | 38.06 | 37.70 | 38.04 | 3,814,546 | +0.25(+0.67%) |
Sep 09, 2013 | 37.51 | 37.83 | 37.45 | 37.79 | 3,590,469 | +0.32(+0.85%) |
Sep 06, 2013 | 37.53 | 37.95 | 37.46 | 37.47 | 3,551,840 | +0.01(+0.03%) |
Sep 05, 2013 | 37.44 | 37.59 | 37.12 | 37.46 | 3,407,164 | -0.07(-0.19%) |
Sep 04, 2013 | 37.31 | 37.67 | 36.85 | 37.53 | 4,393,599 | +0.26(+0.70%) |
Sep 03, 2013 | 37.98 | 38.05 | 37.19 | 37.27 | 2,916,881 | -0.37(-0.98%) |
Aug 30, 2013 | 37.72 | 37.90 | 37.47 | 37.63 | 2,632,900 | -0.12(-0.31%) |
Aug 29, 2013 | 37.78 | 37.88 | 37.61 | 37.75 | 2,409,072 | -0.14(-0.36%) |
Aug 28, 2013 | 37.71 | 37.96 | 37.46 | 37.88 | 2,556,511 | +0.15(+0.39%) |
Aug 27, 2013 | 37.36 | 37.91 | 37.25 | 37.74 | 3,647,739 | +0.11(+0.29%) |
Aug 26, 2013 | 37.99 | 38.23 | 37.62 | 37.63 | 3,157,763 | -0.34(-0.88%) |
Aug 23, 2013 | 37.26 | 38.05 | 37.16 | 37.96 | 11,905,137 | +0.71(+1.90%) |
Aug 22, 2013 | 37.11 | 37.40 | 36.92 | 37.25 | 10,797,271 | +0.30(+0.82%) |
Aug 21, 2013 | 37.27 | 37.29 | 36.78 | 36.95 | 3,819,477 | -0.38(-1.02%) |
Aug 20, 2013 | 37.01 | 37.65 | 37.01 | 37.33 | 4,303,273 | +0.32(+0.87%) |
Aug 19, 2013 | 36.99 | 37.42 | 36.93 | 37.01 | 4,122,628 | -0.04(-0.10%) |
Aug 16, 2013 | 37.27 | 37.37 | 36.88 | 37.05 | 4,419,331 | -0.30(-0.81%) |
Aug 15, 2013 | 37.77 | 37.87 | 37.32 | 37.35 | 3,504,151 | -0.61(-1.61%) |
Aug 14, 2013 | 38.74 | 38.84 | 37.88 | 37.96 | 4,192,362 | -0.90(-2.31%) |
Aug 13, 2013 | 38.71 | 38.89 | 38.66 | 38.86 | 5,932,575 | +0.12(+0.30%) |
Aug 12, 2013 | 38.71 | 38.77 | 38.56 | 38.74 | 3,530,492 | -0.17(-0.43%) |
Aug 09, 2013 | 38.85 | 38.98 | 38.68 | 38.91 | 3,873,502 | +0.03(+0.07%) |
Aug 08, 2013 | 38.66 | 38.91 | 38.27 | 38.88 | 4,678,800 | +0.27(+0.70%) |
Aug 07, 2013 | 38.06 | 38.88 | 37.90 | 38.61 | 4,498,470 | +0.35(+0.93%) |
Aug 06, 2013 | 38.23 | 38.43 | 37.74 | 38.26 | 4,138,502 | -0.18(-0.47%) |
Aug 05, 2013 | 38.30 | 38.67 | 37.99 | 38.44 | 3,960,815 | +0.11(+0.29%) |
Aug 02, 2013 | 38.38 | 38.41 | 38.14 | 38.33 | 3,473,538 | -0.01(-0.02%) |
Aug 01, 2013 | 38.49 | 38.63 | 37.99 | 38.34 | 3,927,788 | +0.08(+0.22%) |
Jul 31, 2013 | 38.43 | 38.56 | 38.10 | 38.25 | 4,599,370 | -0.06(-0.15%) |
Jul 30, 2013 | 38.46 | 38.60 | 38.13 | 38.31 | 4,318,765 | +0.03(+0.07%) |
Jul 29, 2013 | 38.36 | 38.47 | 38.20 | 38.28 | 2,821,634 | -0.10(-0.27%) |
Jul 26, 2013 | 38.08 | 38.41 | 37.83 | 38.39 | 3,426,466 | +0.10(+0.27%) |
Jul 25, 2013 | 37.90 | 38.42 | 37.89 | 38.28 | 3,508,857 | +0.33(+0.87%) |
Jul 24, 2013 | 38.54 | 38.65 | 37.72 | 37.96 | 3,640,786 | -0.65(-1.69%) |
Jul 23, 2013 | 38.63 | 38.70 | 38.51 | 38.61 | 1,862,863 | +0.05(+0.12%) |
Jul 22, 2013 | 38.57 | 38.70 | 38.45 | 38.56 | 1,850,845 | +0.07(+0.18%) |
Jul 19, 2013 | 38.85 | 38.94 | 38.43 | 38.49 | 3,968,558 | -0.31(-0.80%) |
Jul 18, 2013 | 38.45 | 38.83 | 38.44 | 38.80 | 3,088,152 | +0.43(+1.13%) |
Jul 17, 2013 | 38.58 | 38.60 | 38.15 | 38.37 | 2,059,206 | +0.03(+0.08%) |
Jul 16, 2013 | 38.47 | 38.68 | 38.17 | 38.34 | 2,249,948 | -0.18(-0.47%) |
Jul 15, 2013 | 37.85 | 38.62 | 37.74 | 38.52 | 3,250,108 | +0.59(+1.56%) |
Jul 12, 2013 | 37.70 | 37.97 | 37.56 | 37.92 | 2,996,089 | +0.15(+0.41%) |
Jul 11, 2013 | 37.37 | 37.83 | 37.28 | 37.77 | 3,278,329 | +0.75(+2.04%) |
Jul 10, 2013 | 36.84 | 37.10 | 36.77 | 37.01 | 3,841,222 | +0.03(+0.09%) |
Jul 09, 2013 | 36.83 | 37.05 | 36.79 | 36.98 | 2,969,552 | +0.30(+0.81%) |
Jul 08, 2013 | 36.40 | 36.80 | 36.28 | 36.68 | 3,696,404 | +0.41(+1.12%) |
Jul 05, 2013 | 36.36 | 36.44 | 35.80 | 36.28 | 3,325,894 | -0.06(-0.16%) |
Jul 03, 2013 | 36.17 | 36.45 | 36.01 | 36.34 | 1,625,845 | -0.03(-0.07%) |
Jul 02, 2013 | 36.18 | 36.54 | 36.14 | 36.36 | 3,649,550 | +0.09(+0.25%) |
Jul 01, 2013 | 36.85 | 36.98 | 36.11 | 36.27 | 4,321,699 | -0.37(-1.02%) |
Jun 28, 2013 | 36.92 | 36.92 | 36.25 | 36.65 | 6,556,993 | +0.22(+0.60%) |
Jun 27, 2013 | 36.44 | 36.64 | 36.31 | 36.43 | 3,119,715 | +0.12(+0.34%) |
Jun 26, 2013 | 36.21 | 36.46 | 36.04 | 36.30 | 3,869,247 | +0.27(+0.75%) |
Jun 25, 2013 | 35.80 | 36.23 | 35.47 | 36.03 | 4,735,721 | +0.43(+1.21%) |
Jun 24, 2013 | 35.09 | 35.81 | 34.92 | 35.60 | 5,252,612 | +0.12(+0.35%) |
Jun 21, 2013 | 35.26 | 35.58 | 34.69 | 35.48 | 7,539,329 | +0.50(+1.42%) |
Jun 20, 2013 | 35.87 | 35.90 | 34.92 | 34.98 | 5,883,973 | -0.97(-2.69%) |
Jun 19, 2013 | 36.76 | 36.91 | 35.95 | 35.95 | 5,093,124 | -0.81(-2.21%) |
Jun 18, 2013 | 36.65 | 36.79 | 36.46 | 36.76 | 3,731,640 | +0.17(+0.48%) |
Jun 17, 2013 | 36.34 | 36.84 | 36.25 | 36.59 | 5,442,553 | +0.45(+1.23%) |
Jun 14, 2013 | 36.36 | 36.50 | 36.09 | 36.14 | 4,104,584 | -0.23(-0.64%) |
Jun 13, 2013 | 35.67 | 36.43 | 35.61 | 36.38 | 5,097,163 | +0.70(+1.95%) |
Jun 12, 2013 | 35.92 | 36.03 | 35.61 | 35.68 | 5,407,927 | -0.01(-0.02%) |
Jun 11, 2013 | 35.72 | 36.02 | 35.60 | 35.69 | 5,501,763 | -0.30(-0.82%) |
Jun 10, 2013 | 35.99 | 36.10 | 35.69 | 35.98 | 4,638,382 | +0.10(+0.27%) |
Jun 07, 2013 | 35.90 | 35.94 | 35.49 | 35.89 | 5,377,162 | +0.22(+0.61%) |
Jun 06, 2013 | 35.16 | 35.67 | 34.94 | 35.67 | 7,745,273 | +0.48(+1.36%) |
Jun 05, 2013 | 35.39 | 35.51 | 35.02 | 35.19 | 6,398,225 | -0.35(-0.98%) |
Jun 04, 2013 | 35.37 | 35.76 | 35.21 | 35.54 | 13,479,595 | +0.07(+0.20%) |
Jun 03, 2013 | 36.05 | 36.31 | 35.47 | 35.47 | 11,549,502 | -0.64(-1.77%) |
May 31, 2013 | 36.37 | 36.90 | 36.10 | 36.10 | 4,900,846 | -0.34(-0.95%) |
May 30, 2013 | 36.54 | 36.96 | 36.40 | 36.45 | 3,496,108 | +0.01(+0.03%) |
May 29, 2013 | 36.62 | 36.83 | 36.12 | 36.44 | 3,918,397 | -0.42(-1.14%) |
May 28, 2013 | 36.79 | 37.25 | 36.77 | 36.86 | 11,618,823 | +0.07(+0.19%) |
May 24, 2013 | 37.50 | 37.51 | 36.67 | 36.79 | 11,053,732 | -0.85(-2.26%) |
May 23, 2013 | 37.43 | 37.83 | 36.75 | 37.64 | 11,502,542 | -0.20(-0.52%) |
May 22, 2013 | 38.66 | 38.70 | 37.67 | 37.83 | 4,788,711 | -0.91(-2.36%) |
May 21, 2013 | 38.78 | 39.00 | 38.55 | 38.75 | 2,487,128 | -0.04(-0.10%) |
May 20, 2013 | 39.04 | 39.07 | 38.64 | 38.78 | 2,148,814 | -0.27(-0.69%) |
May 17, 2013 | 38.64 | 39.08 | 38.62 | 39.05 | 3,227,049 | +0.50(+1.31%) |
May 16, 2013 | 38.66 | 38.80 | 38.48 | 38.55 | 2,585,203 | -0.18(-0.46%) |
May 15, 2013 | 38.47 | 38.94 | 38.38 | 38.73 | 3,276,658 | +0.62(+1.62%) |
May 13, 2013 | 38.05 | 38.27 | 37.81 | 38.11 | 2,680,486 | -0.04(-0.10%) |
May 10, 2013 | 37.95 | 38.17 | 37.81 | 38.15 | 2,701,782 | +0.19(+0.50%) |
May 09, 2013 | 38.67 | 38.77 | 37.81 | 37.95 | 4,395,015 | -0.67(-1.74%) |
May 08, 2013 | 38.79 | 38.94 | 38.52 | 38.63 | 2,265,708 | -0.27(-0.71%) |
May 07, 2013 | 38.59 | 38.93 | 38.53 | 38.90 | 2,801,659 | +0.29(+0.76%) |
May 06, 2013 | 38.98 | 39.04 | 38.59 | 38.61 | 2,623,407 | -0.28(-0.72%) |
May 03, 2013 | 39.17 | 39.13 | 38.72 | 38.89 | 3,505,877 | -0.13(-0.33%) |
May 02, 2013 | 39.04 | 39.18 | 38.81 | 39.01 | 2,635,861 | -0.02(-0.05%) |
May 01, 2013 | 39.43 | 39.49 | 38.95 | 39.03 | 2,312,726 | -0.34(-0.88%) |
Apr 30, 2013 | 39.01 | 39.40 | 38.94 | 39.38 | 3,278,012 | +0.30(+0.77%) |
Apr 29, 2013 | 38.66 | 39.21 | 38.46 | 39.08 | 2,620,339 | +0.13(+0.33%) |
Apr 26, 2013 | 38.77 | 39.27 | 38.78 | 38.95 | 2,571,436 | +0.17(+0.43%) |
Apr 25, 2013 | 38.95 | 39.01 | 38.50 | 38.78 | 4,236,029 | -0.24(-0.61%) |
Apr 24, 2013 | 39.03 | 39.17 | 38.71 | 39.02 | 2,067,831 | +0.07(+0.18%) |
Apr 23, 2013 | 39.00 | 39.08 | 38.62 | 38.95 | 1,993,435 | +0.03(+0.08%) |
Apr 22, 2013 | 38.97 | 39.09 | 38.73 | 38.92 | 2,550,701 | -0.07(-0.18%) |
Apr 19, 2013 | 38.24 | 39.00 | 38.12 | 38.99 | 4,625,828 | +0.81(+2.12%) |
Apr 18, 2013 | 37.96 | 38.24 | 37.80 | 38.18 | 2,959,109 | +0.30(+0.79%) |
Apr 17, 2013 | 38.06 | 38.10 | 37.68 | 37.88 | 2,699,036 | -0.31(-0.82%) |
Apr 16, 2013 | 37.94 | 38.21 | 37.51 | 38.19 | 2,406,517 | +0.35(+0.93%) |
Apr 15, 2013 | 38.31 | 38.53 | 37.84 | 37.84 | 2,999,812 | -0.54(-1.41%) |
Apr 12, 2013 | 38.29 | 38.44 | 38.24 | 38.38 | 4,702,168 | +0.08(+0.22%) |
Apr 11, 2013 | 38.46 | 38.60 | 38.30 | 38.30 | 4,558,354 | -0.11(-0.30%) |
Apr 10, 2013 | 38.22 | 38.64 | 38.22 | 38.41 | 3,937,830 | +0.20(+0.53%) |
Apr 09, 2013 | 38.79 | 38.81 | 38.18 | 38.21 | 2,964,994 | -0.14(-0.37%) |
Apr 08, 2013 | 38.07 | 38.36 | 37.88 | 38.35 | 1,970,166 | +0.28(+0.74%) |
Apr 05, 2013 | 37.76 | 38.10 | 37.74 | 38.07 | 4,162,621 | +0.09(+0.24%) |
Apr 04, 2013 | 37.56 | 38.03 | 37.56 | 37.98 | 3,564,717 | +0.47(+1.26%) |
Apr 03, 2013 | 37.54 | 37.65 | 37.41 | 37.51 | 3,466,553 | +0.08(+0.22%) |
Apr 02, 2013 | 37.23 | 37.47 | 37.19 | 37.42 | 2,390,901 | +0.27(+0.74%) |
Apr 01, 2013 | 37.14 | 37.21 | 36.99 | 37.15 | 1,762,260 | +0.01(+0.02%) |
Mar 28, 2013 | 36.76 | 37.19 | 36.74 | 37.14 | 2,874,951 | +0.41(+1.13%) |
Mar 27, 2013 | 36.67 | 36.84 | 36.57 | 36.73 | 2,228,844 | -0.04(-0.10%) |
Mar 26, 2013 | 36.37 | 36.87 | 36.32 | 36.77 | 3,071,053 | +0.47(+1.28%) |
Mar 25, 2013 | 36.39 | 36.47 | 36.10 | 36.30 | 3,444,516 | +0.06(+0.16%) |
Mar 22, 2013 | 36.33 | 36.42 | 36.17 | 36.24 | 2,978,132 | -0.10(-0.26%) |
Mar 21, 2013 | 36.39 | 36.70 | 36.29 | 36.34 | 3,183,441 | -0.18(-0.49%) |
Mar 20, 2013 | 36.35 | 36.59 | 36.35 | 36.52 | 3,397,948 | +0.29(+0.81%) |
Mar 19, 2013 | 36.07 | 36.31 | 36.00 | 36.22 | 2,637,252 | +0.20(+0.55%) |
Mar 18, 2013 | 35.98 | 36.17 | 35.95 | 36.03 | 2,162,249 | -0.23(-0.63%) |
Mar 15, 2013 | 35.83 | 36.43 | 35.70 | 36.26 | 6,284,287 | +0.28(+0.78%) |
Mar 14, 2013 | 36.01 | 36.07 | 35.88 | 35.98 | 3,254,540 | +0.01(+0.02%) |
Mar 13, 2013 | 35.75 | 36.07 | 35.64 | 35.97 | 3,016,335 | +0.20(+0.57%) |
Mar 12, 2013 | 35.94 | 35.94 | 35.62 | 35.77 | 1,809,109 | -0.18(-0.50%) |
Mar 11, 2013 | 35.69 | 35.94 | 35.67 | 35.94 | 2,633,604 | +0.27(+0.77%) |
Mar 08, 2013 | 35.68 | 35.73 | 35.40 | 35.67 | 4,185,972 | +0.00(+0.00%) |
Mar 07, 2013 | 36.07 | 36.14 | 35.66 | 35.67 | 3,233,575 | -0.38(-1.04%) |
Mar 06, 2013 | 36.16 | 36.25 | 35.90 | 36.05 | 2,691,060 | -0.03(-0.09%) |
Mar 05, 2013 | 36.19 | 36.31 | 36.01 | 36.08 | 4,278,745 | +0.06(+0.18%) |
Mar 04, 2013 | 35.99 | 36.12 | 35.77 | 36.01 | 5,941,035 | -0.01(-0.02%) |
Mar 01, 2013 | 35.64 | 36.03 | 35.43 | 36.02 | 3,508,727 | +0.27(+0.75%) |
Feb 28, 2013 | 35.67 | 35.92 | 35.57 | 35.75 | 3,959,060 | +0.12(+0.34%) |
Feb 27, 2013 | 35.37 | 35.69 | 35.29 | 35.63 | 2,839,720 | +0.34(+0.96%) |
Feb 26, 2013 | 35.29 | 35.69 | 35.11 | 35.29 | 3,913,403 | +0.08(+0.24%) |
Feb 25, 2013 | 35.87 | 36.14 | 35.19 | 35.21 | 5,266,570 | -0.42(-1.19%) |
Feb 22, 2013 | 35.26 | 35.64 | 35.20 | 35.63 | 2,146,167 | +0.43(+1.22%) |
Feb 21, 2013 | 35.27 | 35.34 | 35.15 | 35.20 | 3,122,773 | -0.12(-0.34%) |
Feb 20, 2013 | 35.12 | 35.63 | 35.10 | 35.32 | 3,824,413 | +0.19(+0.54%) |
Feb 19, 2013 | 34.77 | 35.18 | 34.75 | 35.13 | 4,450,434 | +0.42(+1.22%) |
Feb 15, 2013 | 34.54 | 34.76 | 34.53 | 34.71 | 5,044,628 | +0.28(+0.83%) |
Feb 14, 2013 | 34.49 | 34.58 | 34.23 | 34.42 | 3,827,030 | -0.14(-0.40%) |
Feb 13, 2013 | 34.52 | 34.63 | 34.48 | 34.56 | 2,344,052 | +0.04(+0.11%) |
Feb 12, 2013 | 34.28 | 34.53 | 34.23 | 34.53 | 2,476,110 | +0.19(+0.55%) |
Feb 11, 2013 | 34.29 | 34.39 | 34.26 | 34.34 | 1,504,792 | +0.01(+0.04%) |
Feb 08, 2013 | 34.23 | 34.35 | 34.13 | 34.32 | 2,002,702 | +0.00(+0.00%) |
Feb 07, 2013 | 34.39 | 34.53 | 34.18 | 34.32 | 2,349,551 | -0.03(-0.07%) |
Feb 06, 2013 | 34.20 | 34.39 | 34.06 | 34.35 | 2,430,796 | +0.18(+0.52%) |
Feb 04, 2013 | 34.13 | 34.22 | 34.11 | 34.17 | 2,801,154 | -0.06(-0.18%) |