Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 42.70 | 43.46 | 42.50 | 43.42 | 10,219,101 | +0.59(+1.39%) |
Jan 30, 2014 | 43.48 | 43.86 | 42.63 | 42.82 | 8,993,333 | -0.51(-1.19%) |
Jan 29, 2014 | 43.56 | 43.58 | 43.06 | 43.34 | 9,069,492 | -0.26(-0.59%) |
Jan 28, 2014 | 43.62 | 43.83 | 43.30 | 43.59 | 7,179,322 | +0.08(+0.18%) |
Jan 27, 2014 | 43.58 | 43.95 | 43.26 | 43.51 | 7,933,962 | +0.01(+0.02%) |
Jan 24, 2014 | 43.98 | 44.20 | 43.41 | 43.50 | 7,519,585 | -0.83(-1.87%) |
Jan 23, 2014 | 44.52 | 44.52 | 43.91 | 44.33 | 6,336,101 | -0.36(-0.81%) |
Jan 22, 2014 | 44.81 | 44.84 | 44.43 | 44.69 | 4,157,867 | +0.01(+0.02%) |
Jan 21, 2014 | 44.49 | 44.84 | 44.12 | 44.69 | 6,799,595 | +0.35(+0.78%) |
Jan 17, 2014 | 44.49 | 44.34 | 44.34 | 44.34 | 9,766,590 | -0.11(-0.25%) |
Jan 16, 2014 | 43.08 | 44.73 | 43.08 | 44.45 | 15,109,490 | +1.52(+3.54%) |
Jan 15, 2014 | 42.32 | 43.07 | 42.15 | 42.93 | 10,483,703 | +0.78(+1.85%) |
Jan 14, 2014 | 41.91 | 42.24 | 41.70 | 42.15 | 6,208,230 | +0.30(+0.71%) |
Jan 13, 2014 | 41.82 | 42.22 | 41.73 | 41.86 | 6,724,047 | +0.11(+0.27%) |
Jan 10, 2014 | 41.39 | 41.89 | 41.20 | 41.74 | 6,716,522 | +0.20(+0.48%) |
Jan 09, 2014 | 41.19 | 41.59 | 41.15 | 41.54 | 7,352,290 | +0.46(+1.12%) |
Jan 08, 2014 | 40.86 | 41.12 | 40.61 | 41.08 | 9,365,159 | -0.06(-0.16%) |
Jan 07, 2014 | 41.42 | 41.86 | 41.12 | 41.15 | 9,152,868 | -0.27(-0.66%) |
Jan 06, 2014 | 41.14 | 41.75 | 41.13 | 41.42 | 9,753,898 | +0.35(+0.84%) |
Jan 03, 2014 | 40.82 | 41.16 | 40.73 | 41.08 | 4,983,813 | +0.30(+0.73%) |
Jan 02, 2014 | 40.97 | 41.07 | 40.64 | 40.78 | 3,946,109 | -0.22(-0.53%) |
Dec 31, 2013 | 41.15 | 41.00 | 41.00 | 41.00 | 3,643,204 | -0.14(-0.33%) |
Dec 30, 2013 | 41.12 | 41.17 | 40.70 | 41.13 | 4,116,682 | -0.06(-0.16%) |
Dec 27, 2013 | 41.08 | 41.30 | 40.92 | 41.20 | 2,817,709 | +0.21(+0.51%) |
Dec 26, 2013 | 40.80 | 41.20 | 40.69 | 40.99 | 3,035,135 | +0.20(+0.49%) |
Dec 24, 2013 | 40.66 | 40.91 | 40.60 | 40.79 | 1,691,247 | +0.15(+0.38%) |
Dec 23, 2013 | 40.58 | 40.92 | 40.42 | 40.63 | 5,675,028 | +0.28(+0.70%) |
Dec 20, 2013 | 40.39 | 40.94 | 40.18 | 40.35 | 7,920,967 | +0.05(+0.12%) |
Dec 19, 2013 | 40.35 | 40.60 | 40.10 | 40.31 | 6,650,880 | -0.30(-0.73%) |
Dec 18, 2013 | 39.59 | 40.66 | 39.49 | 40.60 | 7,722,643 | +1.04(+2.62%) |
Dec 17, 2013 | 39.63 | 39.64 | 39.29 | 39.57 | 5,113,151 | +0.02(+0.06%) |
Dec 16, 2013 | 39.85 | 40.14 | 39.53 | 39.54 | 6,104,196 | -0.16(-0.41%) |
Dec 13, 2013 | 39.61 | 39.93 | 39.45 | 39.70 | 5,332,949 | +0.13(+0.32%) |
Dec 12, 2013 | 40.03 | 40.15 | 39.50 | 39.57 | 6,561,039 | -0.60(-1.50%) |
Dec 11, 2013 | 40.67 | 40.71 | 40.09 | 40.18 | 5,720,383 | -0.41(-1.01%) |
Dec 10, 2013 | 40.88 | 40.90 | 40.45 | 40.59 | 5,332,587 | -0.24(-0.59%) |
Dec 09, 2013 | 40.66 | 41.03 | 40.59 | 40.83 | 4,732,888 | +0.13(+0.32%) |
Dec 06, 2013 | 40.47 | 40.74 | 40.39 | 40.70 | 4,794,627 | +0.54(+1.34%) |
Dec 05, 2013 | 40.06 | 40.34 | 39.98 | 40.16 | 4,620,062 | +0.07(+0.18%) |
Dec 04, 2013 | 40.02 | 40.22 | 39.82 | 40.09 | 5,108,243 | +0.07(+0.18%) |
Dec 03, 2013 | 40.32 | 40.43 | 39.91 | 40.02 | 6,232,435 | -0.37(-0.92%) |
Dec 02, 2013 | 40.43 | 40.58 | 40.09 | 40.39 | 4,463,931 | +0.02(+0.04%) |
Nov 29, 2013 | 40.70 | 40.81 | 40.27 | 40.37 | 2,665,625 | -0.11(-0.28%) |
Nov 27, 2013 | 40.44 | 40.72 | 40.35 | 40.48 | 4,089,368 | -0.14(-0.36%) |
Nov 26, 2013 | 41.32 | 41.36 | 40.63 | 40.63 | 7,162,845 | -0.64(-1.56%) |
Nov 25, 2013 | 41.31 | 41.49 | 41.17 | 41.27 | 5,366,226 | +0.09(+0.21%) |
Nov 22, 2013 | 40.61 | 41.19 | 40.51 | 41.18 | 6,425,374 | +0.59(+1.47%) |
Nov 21, 2013 | 40.76 | 40.85 | 40.43 | 40.59 | 5,908,199 | -0.14(-0.36%) |
Nov 20, 2013 | 40.91 | 41.00 | 40.58 | 40.73 | 4,617,048 | -0.22(-0.53%) |
Nov 19, 2013 | 40.95 | 41.07 | 40.82 | 40.95 | 4,633,562 | -0.07(-0.18%) |
Nov 18, 2013 | 41.08 | 41.08 | 40.81 | 41.02 | 5,001,099 | +0.02(+0.04%) |
Nov 15, 2013 | 40.89 | 41.10 | 40.86 | 41.00 | 7,164,255 | -0.02(-0.04%) |
Nov 14, 2013 | 40.59 | 41.11 | 40.59 | 41.02 | 6,816,543 | +0.39(+0.95%) |
Nov 13, 2013 | 39.61 | 40.73 | 39.61 | 40.63 | 11,139,824 | +0.79(+1.98%) |
Nov 12, 2013 | 39.86 | 40.02 | 39.78 | 39.85 | 25,815,278 | -0.18(-0.44%) |
Nov 11, 2013 | 39.58 | 40.05 | 39.41 | 40.02 | 10,054,395 | -0.28(-0.69%) |
Nov 08, 2013 | 39.76 | 40.33 | 39.70 | 40.30 | 23,868,104 | +0.49(+1.24%) |
Nov 07, 2013 | 40.24 | 40.29 | 39.78 | 39.81 | 23,464,378 | -0.38(-0.95%) |
Nov 06, 2013 | 40.24 | 40.24 | 40.01 | 40.19 | 6,881,583 | +0.10(+0.24%) |
Nov 05, 2013 | 40.02 | 40.35 | 39.97 | 40.09 | 4,618,397 | -0.03(-0.08%) |
Nov 04, 2013 | 40.11 | 40.24 | 39.88 | 40.13 | 5,430,465 | +0.02(+0.06%) |
Nov 01, 2013 | 39.73 | 40.14 | 39.65 | 40.10 | 6,338,695 | +0.45(+1.12%) |
Oct 31, 2013 | 39.22 | 39.97 | 39.18 | 39.66 | 8,479,262 | +0.49(+1.24%) |
Oct 30, 2013 | 39.99 | 40.01 | 38.98 | 39.17 | 10,787,477 | -0.79(-1.97%) |
Oct 29, 2013 | 40.56 | 40.58 | 39.90 | 39.96 | 8,704,239 | -0.54(-1.34%) |
Oct 28, 2013 | 40.36 | 40.71 | 40.28 | 40.50 | 5,575,924 | +0.18(+0.43%) |
Oct 25, 2013 | 40.18 | 40.60 | 40.05 | 40.32 | 5,712,031 | +0.09(+0.22%) |
Oct 24, 2013 | 40.45 | 40.60 | 40.09 | 40.24 | 7,009,580 | +0.19(+0.48%) |
Oct 23, 2013 | 40.21 | 40.60 | 39.75 | 40.05 | 7,155,333 | +0.13(+0.32%) |
Oct 22, 2013 | 39.58 | 40.09 | 39.43 | 39.92 | 7,221,616 | +0.40(+1.01%) |
Oct 21, 2013 | 39.46 | 39.58 | 39.31 | 39.52 | 5,614,606 | +0.07(+0.18%) |
Oct 18, 2013 | 39.78 | 39.81 | 39.23 | 39.45 | 8,822,682 | -0.11(-0.28%) |
Oct 17, 2013 | 38.93 | 39.61 | 38.93 | 39.56 | 6,978,789 | +0.63(+1.62%) |
Oct 16, 2013 | 38.96 | 39.01 | 38.61 | 38.93 | 9,032,002 | +0.08(+0.20%) |
Oct 15, 2013 | 38.84 | 39.07 | 38.68 | 38.85 | 6,242,218 | -0.18(-0.45%) |
Oct 14, 2013 | 38.71 | 39.04 | 38.58 | 39.03 | 6,925,112 | +0.12(+0.31%) |
Oct 11, 2013 | 38.71 | 39.07 | 38.61 | 38.91 | 8,256,356 | -0.21(-0.55%) |
Oct 10, 2013 | 38.86 | 39.13 | 38.61 | 39.12 | 7,895,865 | +0.95(+2.48%) |
Oct 09, 2013 | 38.28 | 38.41 | 37.83 | 38.18 | 8,697,944 | -0.07(-0.19%) |
Oct 08, 2013 | 38.01 | 38.49 | 37.83 | 38.25 | 13,155,842 | +0.32(+0.84%) |
Oct 07, 2013 | 38.34 | 38.37 | 37.86 | 37.93 | 9,817,801 | -0.58(-1.51%) |
Oct 04, 2013 | 38.89 | 38.89 | 38.22 | 38.51 | 13,506,168 | -0.33(-0.86%) |
Oct 03, 2013 | 40.00 | 40.03 | 38.61 | 38.84 | 18,844,134 | -1.39(-3.44%) |
Oct 02, 2013 | 40.16 | 40.33 | 39.97 | 40.23 | 4,285,889 | -0.10(-0.26%) |
Oct 01, 2013 | 40.13 | 40.35 | 39.99 | 40.33 | 4,997,661 | +0.27(+0.68%) |
Sep 30, 2013 | 40.04 | 40.32 | 39.97 | 40.06 | 6,034,444 | -0.14(-0.34%) |
Sep 27, 2013 | 40.34 | 40.45 | 39.85 | 40.20 | 7,370,982 | -0.43(-1.06%) |
Sep 26, 2013 | 40.75 | 41.35 | 39.92 | 40.63 | 18,278,192 | -1.25(-2.98%) |
Sep 25, 2013 | 41.87 | 42.09 | 41.69 | 41.88 | 5,235,834 | +0.14(+0.34%) |
Sep 24, 2013 | 42.18 | 42.26 | 41.65 | 41.73 | 6,635,716 | -0.49(-1.15%) |
Sep 23, 2013 | 42.86 | 42.87 | 42.05 | 42.22 | 5,667,226 | -0.71(-1.65%) |
Sep 20, 2013 | 43.02 | 43.13 | 42.76 | 42.93 | 7,390,500 | +0.06(+0.13%) |
Sep 19, 2013 | 42.90 | 43.08 | 42.69 | 42.87 | 4,201,863 | -0.24(-0.55%) |
Sep 18, 2013 | 42.88 | 43.18 | 42.36 | 43.11 | 4,166,596 | +0.26(+0.61%) |
Sep 17, 2013 | 42.70 | 43.13 | 42.67 | 42.85 | 4,751,593 | +0.15(+0.35%) |
Sep 16, 2013 | 42.86 | 42.86 | 42.53 | 42.70 | 3,354,168 | +0.29(+0.69%) |
Sep 13, 2013 | 42.20 | 42.42 | 42.13 | 42.40 | 3,498,245 | +0.29(+0.68%) |
Sep 12, 2013 | 42.11 | 42.36 | 41.99 | 42.12 | 3,887,204 | +0.09(+0.21%) |
Sep 11, 2013 | 42.08 | 42.31 | 41.94 | 42.03 | 4,954,565 | -0.06(-0.13%) |
Sep 10, 2013 | 42.10 | 42.29 | 41.81 | 42.08 | 4,289,782 | +0.26(+0.63%) |
Sep 09, 2013 | 41.72 | 41.85 | 41.46 | 41.82 | 2,860,300 | +0.10(+0.25%) |
Sep 06, 2013 | 41.57 | 41.97 | 41.14 | 41.72 | 3,626,378 | +0.16(+0.38%) |
Sep 05, 2013 | 41.62 | 41.67 | 41.33 | 41.56 | 2,953,657 | +0.02(+0.06%) |
Sep 04, 2013 | 40.88 | 41.71 | 40.82 | 41.53 | 5,261,468 | +0.69(+1.70%) |
Sep 03, 2013 | 41.21 | 41.31 | 40.63 | 40.84 | 3,306,994 | -0.07(-0.18%) |
Aug 30, 2013 | 40.96 | 41.09 | 40.73 | 40.91 | 4,067,090 | -0.04(-0.10%) |
Aug 29, 2013 | 40.80 | 41.18 | 40.67 | 40.95 | 2,812,014 | -0.02(-0.04%) |
Aug 28, 2013 | 40.75 | 41.19 | 40.60 | 40.97 | 4,035,024 | +0.16(+0.39%) |
Aug 27, 2013 | 41.14 | 41.18 | 40.79 | 40.81 | 5,691,033 | -0.62(-1.50%) |
Aug 26, 2013 | 41.95 | 42.00 | 41.42 | 41.43 | 5,086,169 | -0.45(-1.08%) |
Aug 23, 2013 | 41.76 | 41.88 | 41.34 | 41.88 | 4,086,071 | +0.13(+0.31%) |
Aug 22, 2013 | 41.71 | 42.00 | 41.64 | 41.76 | 3,000,764 | +0.03(+0.08%) |
Aug 21, 2013 | 41.97 | 42.13 | 41.65 | 41.73 | 4,986,073 | -0.30(-0.72%) |
Aug 20, 2013 | 42.02 | 42.25 | 41.97 | 42.03 | 3,631,831 | +0.01(+0.02%) |
Aug 19, 2013 | 41.96 | 42.31 | 41.93 | 42.02 | 4,237,167 | -0.06(-0.13%) |
Aug 16, 2013 | 42.32 | 42.44 | 42.04 | 42.08 | 6,422,708 | -0.42(-0.99%) |
Aug 15, 2013 | 42.79 | 42.93 | 42.40 | 42.50 | 5,637,551 | -0.64(-1.49%) |
Aug 14, 2013 | 43.75 | 43.86 | 42.99 | 43.14 | 6,349,708 | -0.60(-1.38%) |
Aug 13, 2013 | 44.58 | 44.93 | 43.56 | 43.75 | 17,891,540 | +1.11(+2.61%) |
Aug 12, 2013 | 42.48 | 42.66 | 42.26 | 42.63 | 21,752,930 | -0.10(-0.24%) |
Aug 09, 2013 | 42.25 | 42.76 | 42.08 | 42.74 | 18,661,856 | +0.48(+1.14%) |
Aug 08, 2013 | 42.50 | 42.53 | 41.98 | 42.25 | 17,495,596 | -0.04(-0.09%) |
Aug 07, 2013 | 42.06 | 42.40 | 41.84 | 42.29 | 4,268,183 | +0.24(+0.56%) |
Aug 06, 2013 | 42.51 | 42.74 | 41.99 | 42.06 | 5,202,252 | -0.43(-1.02%) |
Aug 05, 2013 | 42.49 | 42.95 | 42.27 | 42.49 | 4,810,017 | -0.01(-0.02%) |
Aug 02, 2013 | 42.18 | 42.53 | 41.98 | 42.50 | 4,611,347 | +0.30(+0.71%) |
Aug 01, 2013 | 42.14 | 42.34 | 41.89 | 42.20 | 4,180,256 | +0.31(+0.73%) |
Jul 31, 2013 | 42.09 | 42.32 | 41.75 | 41.89 | 5,495,263 | -0.17(-0.39%) |
Jul 30, 2013 | 42.44 | 42.58 | 41.97 | 42.06 | 4,556,780 | -0.19(-0.45%) |
Jul 29, 2013 | 41.99 | 42.46 | 41.92 | 42.25 | 5,363,721 | +0.16(+0.37%) |
Jul 26, 2013 | 41.34 | 42.12 | 41.21 | 42.09 | 5,514,047 | +0.61(+1.46%) |
Jul 25, 2013 | 41.34 | 41.52 | 40.92 | 41.48 | 5,179,382 | +0.03(+0.08%) |
Jul 24, 2013 | 41.02 | 41.55 | 40.82 | 41.45 | 11,354,113 | +1.23(+3.06%) |
Jul 23, 2013 | 40.05 | 40.27 | 39.89 | 40.22 | 4,977,806 | +0.28(+0.71%) |
Jul 22, 2013 | 39.96 | 40.08 | 39.69 | 39.94 | 4,263,484 | +0.02(+0.06%) |
Jul 19, 2013 | 39.38 | 39.92 | 39.01 | 39.91 | 9,907,385 | +0.54(+1.36%) |
Jul 18, 2013 | 39.94 | 39.97 | 39.30 | 39.38 | 7,657,773 | -0.60(-1.50%) |
Jul 17, 2013 | 40.38 | 40.42 | 39.92 | 39.97 | 4,251,575 | -0.25(-0.63%) |
Jul 16, 2013 | 40.66 | 40.85 | 40.07 | 40.23 | 5,111,632 | -0.43(-1.05%) |
Jul 15, 2013 | 40.55 | 40.79 | 40.36 | 40.65 | 3,705,151 | +0.07(+0.17%) |
Jul 12, 2013 | 40.72 | 40.72 | 40.31 | 40.58 | 5,156,611 | -0.07(-0.17%) |
Jul 11, 2013 | 41.06 | 41.06 | 40.57 | 40.65 | 4,974,189 | +0.09(+0.23%) |
Jul 10, 2013 | 40.84 | 40.95 | 40.42 | 40.56 | 4,929,340 | -0.29(-0.71%) |
Jul 09, 2013 | 40.55 | 40.87 | 40.35 | 40.85 | 5,729,221 | +0.52(+1.29%) |
Jul 08, 2013 | 40.07 | 40.38 | 39.96 | 40.33 | 5,547,846 | +0.43(+1.09%) |
Jul 05, 2013 | 39.90 | 40.09 | 39.41 | 39.90 | 3,423,509 | +0.35(+0.88%) |
Jul 03, 2013 | 39.82 | 39.82 | 39.04 | 39.55 | 3,386,465 | -0.28(-0.71%) |
Jul 02, 2013 | 39.50 | 40.17 | 39.49 | 39.83 | 7,412,167 | +0.27(+0.68%) |
Jul 01, 2013 | 38.93 | 39.68 | 38.86 | 39.56 | 8,858,557 | +0.82(+2.12%) |
Jun 28, 2013 | 39.14 | 39.33 | 38.69 | 38.74 | 10,467,804 | -0.47(-1.21%) |
Jun 27, 2013 | 39.53 | 39.70 | 39.22 | 39.22 | 4,637,585 | -0.06(-0.14%) |
Jun 26, 2013 | 39.17 | 39.36 | 38.82 | 39.27 | 7,705,679 | +0.45(+1.16%) |
Jun 25, 2013 | 39.08 | 39.08 | 38.58 | 38.82 | 5,124,105 | +0.13(+0.33%) |
Jun 24, 2013 | 38.89 | 39.12 | 38.40 | 38.70 | 7,433,987 | -0.67(-1.70%) |
Jun 21, 2013 | 39.45 | 39.78 | 39.07 | 39.37 | 9,132,461 | +0.39(+1.01%) |
Jun 20, 2013 | 40.20 | 40.20 | 38.82 | 38.97 | 10,084,713 | -1.55(-3.82%) |
Jun 19, 2013 | 41.24 | 41.32 | 40.48 | 40.52 | 5,805,236 | -0.77(-1.87%) |
Jun 18, 2013 | 41.39 | 41.58 | 40.77 | 41.29 | 6,547,849 | -0.01(-0.02%) |
Jun 17, 2013 | 41.35 | 41.84 | 41.17 | 41.30 | 6,510,276 | +0.24(+0.60%) |
Jun 14, 2013 | 40.60 | 41.24 | 40.53 | 41.06 | 7,754,177 | +0.16(+0.39%) |
Jun 13, 2013 | 40.76 | 40.93 | 40.09 | 40.90 | 9,001,048 | +0.06(+0.14%) |
Jun 12, 2013 | 41.26 | 41.50 | 40.83 | 40.84 | 4,446,129 | -0.13(-0.31%) |
Jun 11, 2013 | 41.20 | 41.27 | 40.84 | 40.97 | 6,679,268 | -0.55(-1.33%) |
Jun 10, 2013 | 41.57 | 41.67 | 41.13 | 41.52 | 5,340,690 | +0.12(+0.29%) |
Jun 07, 2013 | 41.47 | 41.85 | 41.24 | 41.40 | 5,538,215 | +0.32(+0.77%) |
Jun 06, 2013 | 40.93 | 41.36 | 40.50 | 41.09 | 6,309,471 | +0.22(+0.54%) |
Jun 05, 2013 | 41.27 | 41.70 | 40.83 | 40.87 | 5,756,603 | -0.54(-1.31%) |
Jun 04, 2013 | 41.92 | 42.14 | 41.19 | 41.41 | 5,190,257 | -0.50(-1.20%) |
Jun 03, 2013 | 41.87 | 42.00 | 41.43 | 41.92 | 5,291,864 | -0.02(-0.04%) |
May 31, 2013 | 42.53 | 42.64 | 41.92 | 41.93 | 6,124,901 | -0.73(-1.70%) |
May 30, 2013 | 42.54 | 43.08 | 42.43 | 42.66 | 5,570,481 | +0.26(+0.61%) |
May 29, 2013 | 42.78 | 42.88 | 42.15 | 42.40 | 5,326,857 | -0.62(-1.45%) |
May 28, 2013 | 43.15 | 43.53 | 42.85 | 43.02 | 5,507,974 | +0.32(+0.74%) |
May 24, 2013 | 42.99 | 42.99 | 42.51 | 42.70 | 6,318,317 | -0.47(-1.10%) |
May 23, 2013 | 43.12 | 43.62 | 43.00 | 43.18 | 4,968,080 | -0.14(-0.33%) |
May 22, 2013 | 43.59 | 44.22 | 43.11 | 43.32 | 5,793,902 | -0.17(-0.40%) |
May 21, 2013 | 43.44 | 43.72 | 43.11 | 43.49 | 5,352,557 | +0.09(+0.22%) |
May 20, 2013 | 44.09 | 44.12 | 43.29 | 43.40 | 5,378,661 | -0.69(-1.57%) |
May 17, 2013 | 44.15 | 44.35 | 43.66 | 44.09 | 4,770,825 | -0.03(-0.07%) |
May 16, 2013 | 44.61 | 44.61 | 44.03 | 44.12 | 4,842,746 | -0.62(-1.38%) |
May 15, 2013 | 44.11 | 45.04 | 44.11 | 44.74 | 6,830,221 | +0.73(+1.67%) |
May 13, 2013 | 42.79 | 44.03 | 42.65 | 44.01 | 24,281,354 | +1.14(+2.66%) |
May 10, 2013 | 42.20 | 42.86 | 42.13 | 42.86 | 19,541,272 | +0.20(+0.48%) |
May 09, 2013 | 42.68 | 42.95 | 42.50 | 42.66 | 16,331,837 | +0.03(+0.07%) |
May 08, 2013 | 42.40 | 42.83 | 42.35 | 42.63 | 6,943,296 | +0.27(+0.65%) |
May 07, 2013 | 42.63 | 42.68 | 42.11 | 42.36 | 8,083,075 | -0.23(-0.55%) |
May 06, 2013 | 43.02 | 43.13 | 42.46 | 42.59 | 5,906,440 | -0.41(-0.95%) |
May 03, 2013 | 43.15 | 43.04 | 42.77 | 43.00 | 4,358,107 | +0.23(+0.53%) |
May 02, 2013 | 42.47 | 42.87 | 42.34 | 42.77 | 5,197,655 | +0.36(+0.85%) |
May 01, 2013 | 43.08 | 43.11 | 42.34 | 42.41 | 7,404,822 | -0.89(-2.06%) |
Apr 30, 2013 | 43.71 | 43.71 | 43.13 | 43.30 | 5,984,307 | -0.49(-1.12%) |
Apr 29, 2013 | 44.25 | 44.28 | 43.62 | 43.79 | 6,207,637 | -0.35(-0.80%) |
Apr 26, 2013 | 44.14 | 44.24 | 44.08 | 44.15 | 4,422,013 | +0.02(+0.05%) |
Apr 25, 2013 | 44.08 | 44.18 | 43.02 | 44.12 | 9,504,224 | +0.30(+0.68%) |
Apr 24, 2013 | 45.28 | 45.61 | 43.80 | 43.83 | 8,541,702 | -1.78(-3.91%) |
Apr 23, 2013 | 45.30 | 45.67 | 44.97 | 45.61 | 5,136,696 | +0.59(+1.30%) |
Apr 22, 2013 | 44.93 | 45.06 | 44.56 | 45.02 | 3,495,421 | +0.13(+0.28%) |
Apr 19, 2013 | 44.22 | 44.91 | 44.08 | 44.90 | 6,265,454 | +0.88(+2.01%) |
Apr 18, 2013 | 44.94 | 44.97 | 43.92 | 44.01 | 5,241,798 | -0.92(-2.05%) |
Apr 17, 2013 | 44.55 | 45.06 | 44.36 | 44.94 | 5,304,241 | +0.23(+0.51%) |
Apr 16, 2013 | 44.41 | 44.83 | 44.21 | 44.71 | 5,283,762 | +0.54(+1.22%) |
Apr 15, 2013 | 44.58 | 45.15 | 44.16 | 44.17 | 7,159,546 | -0.80(-1.77%) |
Apr 12, 2013 | 45.17 | 45.62 | 44.85 | 44.97 | 6,024,625 | -0.38(-0.84%) |
Apr 11, 2013 | 45.08 | 45.55 | 45.02 | 45.35 | 5,177,129 | +0.32(+0.71%) |
Apr 10, 2013 | 44.74 | 45.10 | 44.73 | 45.03 | 4,142,409 | +0.66(+1.50%) |
Apr 09, 2013 | 44.54 | 44.75 | 44.24 | 44.37 | 5,301,351 | -0.06(-0.14%) |
Apr 08, 2013 | 44.19 | 44.43 | 43.69 | 44.43 | 4,721,580 | +0.27(+0.60%) |
Apr 05, 2013 | 44.14 | 44.26 | 43.96 | 44.16 | 3,839,231 | -0.35(-0.79%) |
Apr 04, 2013 | 44.45 | 44.79 | 44.22 | 44.51 | 3,858,837 | +0.06(+0.14%) |
Apr 03, 2013 | 44.31 | 44.75 | 44.24 | 44.45 | 7,115,479 | +0.27(+0.62%) |
Apr 02, 2013 | 44.28 | 44.68 | 44.01 | 44.18 | 5,167,373 | -0.09(-0.19%) |
Apr 01, 2013 | 44.31 | 44.41 | 43.96 | 44.26 | 4,691,885 | -0.14(-0.32%) |
Mar 28, 2013 | 44.19 | 44.52 | 44.04 | 44.40 | 5,401,274 | +0.33(+0.75%) |
Mar 27, 2013 | 43.81 | 44.15 | 43.75 | 44.08 | 4,370,812 | +0.06(+0.14%) |
Mar 26, 2013 | 43.71 | 44.32 | 43.61 | 44.01 | 6,532,787 | +0.52(+1.20%) |
Mar 25, 2013 | 43.55 | 43.62 | 43.21 | 43.49 | 5,979,256 | +0.04(+0.09%) |
Mar 22, 2013 | 43.20 | 43.53 | 43.11 | 43.45 | 3,596,854 | +0.38(+0.89%) |
Mar 21, 2013 | 43.04 | 43.23 | 42.91 | 43.07 | 3,456,208 | -0.17(-0.40%) |
Mar 20, 2013 | 43.04 | 43.36 | 43.02 | 43.24 | 4,866,933 | +0.40(+0.93%) |
Mar 19, 2013 | 42.87 | 42.97 | 42.61 | 42.84 | 4,269,352 | +0.10(+0.24%) |
Mar 18, 2013 | 42.72 | 42.97 | 42.64 | 42.74 | 5,021,712 | -0.37(-0.85%) |
Mar 15, 2013 | 42.75 | 43.11 | 42.53 | 43.11 | 13,638,653 | +0.05(+0.11%) |
Mar 14, 2013 | 43.36 | 43.51 | 42.86 | 43.06 | 6,857,379 | +0.01(+0.02%) |
Mar 13, 2013 | 43.12 | 43.22 | 43.00 | 43.05 | 4,635,108 | -0.02(-0.04%) |
Mar 12, 2013 | 43.05 | 43.34 | 42.97 | 43.07 | 4,952,881 | +0.01(+0.02%) |
Mar 11, 2013 | 43.05 | 43.19 | 42.84 | 43.06 | 6,095,556 | -0.07(-0.16%) |
Mar 08, 2013 | 43.40 | 43.47 | 42.98 | 43.13 | 6,174,024 | -0.15(-0.34%) |
Mar 07, 2013 | 43.07 | 43.44 | 43.07 | 43.28 | 4,606,980 | +0.21(+0.49%) |
Mar 06, 2013 | 43.46 | 43.53 | 42.94 | 43.07 | 8,681,635 | -0.36(-0.83%) |
Mar 05, 2013 | 42.98 | 43.58 | 42.93 | 43.43 | 6,224,280 | +0.61(+1.42%) |
Mar 04, 2013 | 42.74 | 42.93 | 42.64 | 42.82 | 5,658,920 | -0.02(-0.04%) |
Mar 01, 2013 | 42.47 | 42.89 | 42.47 | 42.83 | 5,879,370 | +0.09(+0.22%) |
Feb 28, 2013 | 42.91 | 42.98 | 42.74 | 42.74 | 7,527,723 | -0.11(-0.26%) |
Feb 27, 2013 | 42.61 | 43.00 | 42.43 | 42.85 | 5,083,603 | +0.29(+0.68%) |
Feb 26, 2013 | 42.29 | 42.63 | 42.01 | 42.56 | 6,105,128 | +0.52(+1.23%) |
Feb 25, 2013 | 42.61 | 42.95 | 42.04 | 42.04 | 8,135,189 | -0.39(-0.92%) |
Feb 22, 2013 | 42.28 | 42.43 | 41.86 | 42.43 | 7,058,782 | +0.20(+0.46%) |
Feb 21, 2013 | 42.31 | 42.42 | 42.17 | 42.24 | 7,052,650 | -0.21(-0.50%) |
Feb 20, 2013 | 42.35 | 42.75 | 42.30 | 42.45 | 5,687,861 | +0.09(+0.20%) |
Feb 19, 2013 | 41.93 | 42.36 | 41.91 | 42.36 | 5,092,407 | +0.46(+1.10%) |
Feb 15, 2013 | 41.83 | 42.22 | 41.83 | 41.90 | 7,014,548 | +0.07(+0.17%) |
Feb 14, 2013 | 41.61 | 41.89 | 41.58 | 41.83 | 5,471,391 | +0.05(+0.11%) |
Feb 13, 2013 | 41.75 | 41.79 | 41.64 | 41.78 | 5,608,021 | +0.10(+0.24%) |
Feb 12, 2013 | 41.64 | 41.77 | 41.59 | 41.68 | 25,383,522 | -0.08(-0.19%) |
Feb 11, 2013 | 41.50 | 41.88 | 41.44 | 41.76 | 23,629,026 | +0.14(+0.33%) |
Feb 08, 2013 | 41.56 | 41.84 | 41.50 | 41.62 | 22,125,980 | -0.05(-0.11%) |
Feb 07, 2013 | 41.72 | 41.78 | 41.23 | 41.67 | 6,755,264 | -0.12(-0.28%) |
Feb 06, 2013 | 41.78 | 41.96 | 41.55 | 41.78 | 4,614,580 | +0.29(+0.71%) |
Feb 04, 2013 | 41.71 | 41.75 | 41.43 | 41.49 | 6,413,240 | -0.50(-1.20%) |