Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 39.22 | 40.05 | 38.93 | 39.32 | 3,736,996 | -0.58(-1.45%) |
Jan 30, 2014 | 40.94 | 41.71 | 38.82 | 39.90 | 4,980,206 | -2.10(-5.01%) |
Jan 29, 2014 | 42.34 | 42.53 | 41.71 | 42.00 | 3,311,685 | -0.49(-1.14%) |
Jan 28, 2014 | 41.81 | 42.60 | 41.81 | 42.49 | 1,695,715 | +0.61(+1.46%) |
Jan 27, 2014 | 42.07 | 42.28 | 41.38 | 41.88 | 1,708,432 | -0.15(-0.35%) |
Jan 24, 2014 | 43.04 | 43.08 | 42.03 | 42.03 | 2,533,814 | -1.40(-3.22%) |
Jan 23, 2014 | 43.76 | 43.93 | 43.08 | 43.42 | 2,172,464 | -0.58(-1.33%) |
Jan 22, 2014 | 43.91 | 44.30 | 43.82 | 44.00 | 1,595,978 | +0.29(+0.67%) |
Jan 21, 2014 | 43.84 | 43.96 | 43.29 | 43.71 | 1,729,188 | +0.11(+0.25%) |
Jan 17, 2014 | 43.68 | 43.60 | 43.60 | 43.60 | 2,089,600 | +0.17(+0.38%) |
Jan 16, 2014 | 43.62 | 43.87 | 43.34 | 43.44 | 1,294,681 | -0.28(-0.65%) |
Jan 15, 2014 | 43.55 | 43.90 | 43.35 | 43.72 | 1,879,868 | +0.17(+0.38%) |
Jan 14, 2014 | 43.37 | 43.63 | 43.00 | 43.55 | 2,538,366 | +0.25(+0.58%) |
Jan 13, 2014 | 43.60 | 43.91 | 43.25 | 43.30 | 2,685,910 | -0.42(-0.97%) |
Jan 10, 2014 | 44.16 | 44.19 | 43.30 | 43.73 | 1,673,980 | -0.31(-0.69%) |
Jan 09, 2014 | 43.70 | 44.10 | 43.54 | 44.03 | 2,045,327 | +0.35(+0.80%) |
Jan 08, 2014 | 44.04 | 44.25 | 43.46 | 43.69 | 2,413,042 | -0.35(-0.80%) |
Jan 07, 2014 | 43.78 | 44.26 | 43.57 | 44.04 | 1,691,579 | +0.44(+1.00%) |
Jan 06, 2014 | 43.88 | 43.94 | 43.41 | 43.60 | 2,322,934 | -0.37(-0.84%) |
Jan 03, 2014 | 44.20 | 44.44 | 43.69 | 43.97 | 1,336,661 | -0.28(-0.63%) |
Jan 02, 2014 | 44.85 | 44.99 | 43.96 | 44.25 | 1,347,863 | -0.82(-1.82%) |
Dec 31, 2013 | 44.54 | 45.07 | 45.07 | 45.07 | 1,250,017 | +0.51(+1.15%) |
Dec 30, 2013 | 44.87 | 44.91 | 44.28 | 44.55 | 864,273 | -0.19(-0.43%) |
Dec 27, 2013 | 44.74 | 44.85 | 44.39 | 44.75 | 588,314 | +0.21(+0.47%) |
Dec 26, 2013 | 44.43 | 44.67 | 44.21 | 44.54 | 990,375 | +0.28(+0.63%) |
Dec 24, 2013 | 44.28 | 44.48 | 44.24 | 44.26 | 419,369 | +0.03(+0.08%) |
Dec 23, 2013 | 44.45 | 44.66 | 44.18 | 44.23 | 1,279,704 | +0.06(+0.13%) |
Dec 20, 2013 | 44.82 | 45.01 | 44.14 | 44.17 | 3,285,525 | -0.57(-1.27%) |
Dec 19, 2013 | 44.37 | 44.92 | 44.09 | 44.74 | 1,643,295 | +0.35(+0.80%) |
Dec 18, 2013 | 43.89 | 44.60 | 43.64 | 44.39 | 1,744,094 | +0.55(+1.25%) |
Dec 17, 2013 | 43.67 | 44.00 | 43.41 | 43.84 | 2,080,025 | -0.13(-0.30%) |
Dec 16, 2013 | 43.87 | 44.26 | 43.66 | 43.97 | 1,511,060 | +0.20(+0.46%) |
Dec 13, 2013 | 43.78 | 44.13 | 43.40 | 43.77 | 1,456,167 | -0.10(-0.22%) |
Dec 12, 2013 | 44.14 | 44.32 | 43.68 | 43.87 | 1,624,010 | -0.21(-0.47%) |
Dec 11, 2013 | 44.59 | 44.64 | 43.90 | 44.07 | 2,176,113 | -0.45(-1.01%) |
Dec 10, 2013 | 44.48 | 44.77 | 44.35 | 44.53 | 1,563,192 | -0.01(-0.03%) |
Dec 09, 2013 | 44.91 | 45.04 | 44.02 | 44.54 | 1,729,854 | +0.15(+0.34%) |
Dec 06, 2013 | 44.51 | 44.78 | 44.16 | 44.39 | 1,564,821 | +0.25(+0.57%) |
Dec 05, 2013 | 44.82 | 44.91 | 44.04 | 44.14 | 2,156,883 | -0.70(-1.56%) |
Dec 04, 2013 | 45.30 | 45.40 | 44.21 | 44.84 | 2,437,958 | -0.69(-1.53%) |
Dec 03, 2013 | 45.05 | 45.67 | 45.16 | 45.53 | 2,341,875 | +0.30(+0.66%) |
Dec 02, 2013 | 45.28 | 45.98 | 44.98 | 45.23 | 2,565,372 | +0.13(+0.29%) |
Nov 29, 2013 | 45.17 | 45.57 | 44.94 | 45.10 | 990,302 | -0.11(-0.25%) |
Nov 27, 2013 | 45.00 | 45.53 | 44.75 | 45.21 | 2,984,144 | +0.10(+0.22%) |
Nov 26, 2013 | 44.44 | 45.35 | 44.39 | 45.12 | 2,085,035 | +0.51(+1.14%) |
Nov 25, 2013 | 44.51 | 44.84 | 44.06 | 44.61 | 2,417,151 | -0.02(-0.05%) |
Nov 22, 2013 | 44.24 | 44.70 | 44.01 | 44.63 | 1,661,555 | +0.49(+1.10%) |
Nov 21, 2013 | 43.97 | 44.23 | 43.63 | 44.14 | 1,093,463 | +0.47(+1.07%) |
Nov 20, 2013 | 44.07 | 44.53 | 43.48 | 43.68 | 1,993,952 | -0.15(-0.35%) |
Nov 19, 2013 | 43.66 | 44.00 | 43.31 | 43.83 | 2,292,299 | +0.08(+0.17%) |
Nov 18, 2013 | 43.88 | 44.19 | 43.57 | 43.75 | 2,977,289 | +0.11(+0.25%) |
Nov 15, 2013 | 43.25 | 43.83 | 43.03 | 43.64 | 1,568,396 | +0.41(+0.95%) |
Nov 14, 2013 | 42.75 | 43.33 | 42.51 | 43.23 | 1,665,505 | +0.47(+1.10%) |
Nov 13, 2013 | 42.47 | 42.87 | 42.30 | 42.76 | 1,856,974 | +0.00(+0.00%) |
Nov 12, 2013 | 43.38 | 43.55 | 42.64 | 42.76 | 3,403,462 | +0.02(+0.05%) |
Nov 11, 2013 | 42.33 | 42.95 | 42.22 | 42.74 | 1,584,017 | +0.55(+1.31%) |
Nov 08, 2013 | 41.54 | 42.30 | 41.38 | 42.19 | 2,038,252 | +0.77(+1.85%) |
Nov 07, 2013 | 41.58 | 42.03 | 41.25 | 41.42 | 3,161,295 | -0.22(-0.53%) |
Nov 06, 2013 | 41.92 | 42.23 | 41.28 | 41.64 | 1,961,953 | -0.08(-0.18%) |
Nov 05, 2013 | 42.37 | 42.55 | 41.54 | 41.72 | 2,990,059 | -0.69(-1.63%) |
Nov 04, 2013 | 41.86 | 42.46 | 41.74 | 42.41 | 2,117,231 | +0.66(+1.59%) |
Nov 01, 2013 | 41.40 | 41.82 | 40.58 | 41.74 | 3,605,580 | +0.06(+0.13%) |
Oct 31, 2013 | 42.02 | 42.02 | 40.34 | 41.69 | 5,842,566 | -1.17(-2.74%) |
Oct 30, 2013 | 43.48 | 43.53 | 42.30 | 42.86 | 2,520,512 | -0.56(-1.29%) |
Oct 29, 2013 | 43.02 | 43.49 | 42.85 | 43.42 | 1,639,170 | +0.50(+1.16%) |
Oct 28, 2013 | 42.80 | 43.30 | 42.48 | 42.93 | 1,965,218 | +0.25(+0.58%) |
Oct 25, 2013 | 42.77 | 42.82 | 42.14 | 42.68 | 972,755 | +0.07(+0.16%) |
Oct 24, 2013 | 42.39 | 42.66 | 42.23 | 42.61 | 1,378,530 | +0.21(+0.51%) |
Oct 23, 2013 | 42.37 | 42.57 | 41.86 | 42.39 | 1,822,013 | -0.26(-0.62%) |
Oct 22, 2013 | 42.67 | 42.84 | 42.26 | 42.66 | 1,380,612 | +0.12(+0.28%) |
Oct 21, 2013 | 43.02 | 43.29 | 42.47 | 42.54 | 2,312,473 | -0.62(-1.43%) |
Oct 18, 2013 | 43.15 | 43.23 | 42.92 | 43.15 | 1,876,767 | +0.34(+0.79%) |
Oct 17, 2013 | 42.90 | 42.98 | 42.53 | 42.81 | 1,772,884 | -0.10(-0.24%) |
Oct 16, 2013 | 43.04 | 43.43 | 42.64 | 42.92 | 1,824,708 | +0.12(+0.27%) |
Oct 15, 2013 | 42.43 | 42.87 | 42.18 | 42.80 | 2,702,542 | +0.38(+0.90%) |
Oct 14, 2013 | 42.24 | 42.43 | 41.72 | 42.42 | 3,188,661 | -0.35(-0.81%) |
Oct 11, 2013 | 42.25 | 43.08 | 42.17 | 42.77 | 1,333,314 | +0.24(+0.57%) |
Oct 10, 2013 | 42.17 | 42.55 | 41.93 | 42.52 | 1,927,288 | +0.90(+2.16%) |
Oct 09, 2013 | 42.28 | 42.37 | 41.43 | 41.63 | 2,902,097 | -0.64(-1.52%) |
Oct 08, 2013 | 42.71 | 43.13 | 42.15 | 42.27 | 1,753,867 | -0.47(-1.10%) |
Oct 07, 2013 | 43.17 | 43.17 | 42.45 | 42.74 | 2,481,589 | -0.75(-1.72%) |
Oct 04, 2013 | 42.78 | 43.50 | 42.55 | 43.49 | 1,863,194 | +0.77(+1.80%) |
Oct 03, 2013 | 42.66 | 42.87 | 42.40 | 42.72 | 2,376,484 | -0.14(-0.32%) |
Oct 02, 2013 | 41.85 | 42.86 | 41.69 | 42.86 | 2,258,902 | +0.80(+1.91%) |
Oct 01, 2013 | 41.52 | 42.05 | 41.51 | 42.05 | 2,520,125 | +0.37(+0.88%) |
Sep 30, 2013 | 41.83 | 41.90 | 41.48 | 41.69 | 2,231,084 | -0.66(-1.55%) |
Sep 27, 2013 | 42.20 | 42.59 | 42.12 | 42.35 | 1,288,608 | -0.19(-0.44%) |
Sep 26, 2013 | 42.47 | 42.64 | 42.09 | 42.53 | 1,367,316 | +0.12(+0.29%) |
Sep 25, 2013 | 42.50 | 42.74 | 42.35 | 42.41 | 1,440,549 | -0.06(-0.13%) |
Sep 24, 2013 | 42.17 | 43.24 | 42.17 | 42.46 | 1,869,978 | +0.26(+0.62%) |
Sep 23, 2013 | 42.29 | 42.41 | 41.73 | 42.20 | 1,714,182 | -0.32(-0.75%) |
Sep 20, 2013 | 42.55 | 42.95 | 42.22 | 42.52 | 3,184,348 | -0.15(-0.34%) |
Sep 19, 2013 | 43.06 | 43.44 | 42.55 | 42.66 | 2,083,907 | -0.37(-0.87%) |
Sep 18, 2013 | 42.58 | 43.20 | 42.17 | 43.04 | 1,329,612 | +0.38(+0.89%) |
Sep 17, 2013 | 42.64 | 42.94 | 42.59 | 42.66 | 1,222,472 | +0.08(+0.18%) |
Sep 16, 2013 | 42.90 | 42.98 | 42.50 | 42.58 | 1,385,728 | +0.03(+0.08%) |
Sep 13, 2013 | 42.84 | 43.09 | 42.46 | 42.55 | 1,700,561 | -0.22(-0.52%) |
Sep 12, 2013 | 43.31 | 43.46 | 42.70 | 42.77 | 2,435,305 | -0.46(-1.06%) |
Sep 11, 2013 | 43.14 | 43.70 | 42.86 | 43.22 | 3,174,947 | +0.17(+0.39%) |
Sep 10, 2013 | 43.20 | 43.23 | 42.62 | 43.06 | 2,351,497 | +0.03(+0.06%) |
Sep 09, 2013 | 42.66 | 43.07 | 42.55 | 43.03 | 2,145,176 | +0.34(+0.79%) |
Sep 06, 2013 | 42.34 | 42.95 | 41.98 | 42.69 | 2,379,998 | +0.48(+1.15%) |
Sep 05, 2013 | 41.82 | 42.23 | 41.81 | 42.21 | 2,627,106 | +0.44(+1.06%) |
Sep 04, 2013 | 41.38 | 42.07 | 41.16 | 41.76 | 4,264,306 | +0.44(+1.05%) |
Sep 03, 2013 | 40.82 | 41.38 | 40.09 | 41.33 | 8,368,998 | +1.09(+2.71%) |
Aug 30, 2013 | 39.43 | 40.30 | 39.38 | 40.24 | 3,814,214 | +0.96(+2.45%) |
Aug 29, 2013 | 39.35 | 39.50 | 39.22 | 39.28 | 2,139,025 | -0.15(-0.38%) |
Aug 28, 2013 | 39.15 | 39.85 | 39.12 | 39.43 | 2,091,844 | +0.39(+0.99%) |
Aug 27, 2013 | 39.07 | 39.63 | 38.97 | 39.04 | 2,204,708 | -0.43(-1.09%) |
Aug 26, 2013 | 40.01 | 40.24 | 39.35 | 39.47 | 2,227,649 | -0.50(-1.25%) |
Aug 23, 2013 | 40.19 | 40.20 | 39.81 | 39.97 | 1,634,639 | -0.14(-0.34%) |
Aug 22, 2013 | 39.86 | 40.25 | 39.83 | 40.11 | 1,148,879 | +0.42(+1.07%) |
Aug 21, 2013 | 40.23 | 40.47 | 39.52 | 39.68 | 2,050,032 | -0.69(-1.71%) |
Aug 20, 2013 | 40.44 | 40.82 | 40.23 | 40.38 | 1,969,799 | -0.11(-0.28%) |
Aug 19, 2013 | 40.67 | 40.97 | 40.40 | 40.49 | 1,681,461 | -0.32(-0.79%) |
Aug 16, 2013 | 41.31 | 41.31 | 40.48 | 40.81 | 2,427,358 | -0.68(-1.65%) |
Aug 15, 2013 | 41.30 | 41.73 | 40.98 | 41.49 | 1,534,453 | +0.00(+0.00%) |
Aug 14, 2013 | 41.81 | 41.99 | 41.30 | 41.49 | 1,587,941 | -0.36(-0.85%) |
Aug 13, 2013 | 42.25 | 42.28 | 41.62 | 41.85 | 1,893,035 | -0.47(-1.11%) |
Aug 12, 2013 | 41.88 | 42.33 | 41.75 | 42.32 | 1,732,661 | +0.20(+0.47%) |
Aug 09, 2013 | 41.79 | 42.24 | 41.61 | 42.12 | 1,162,103 | +0.40(+0.95%) |
Aug 08, 2013 | 42.18 | 42.21 | 41.50 | 41.72 | 1,426,112 | +0.33(+0.80%) |
Aug 07, 2013 | 41.63 | 41.82 | 41.02 | 41.39 | 2,647,781 | -0.48(-1.15%) |
Aug 06, 2013 | 42.22 | 42.40 | 41.64 | 41.87 | 2,339,582 | -0.30(-0.72%) |
Aug 05, 2013 | 42.25 | 42.51 | 42.00 | 42.18 | 1,988,738 | -0.17(-0.41%) |
Aug 02, 2013 | 42.69 | 43.00 | 42.12 | 42.35 | 1,887,827 | -0.33(-0.78%) |
Aug 01, 2013 | 40.49 | 42.92 | 40.49 | 42.68 | 4,706,522 | +2.45(+6.08%) |
Jul 31, 2013 | 39.99 | 40.69 | 39.91 | 40.23 | 2,580,731 | +0.24(+0.61%) |
Jul 30, 2013 | 39.97 | 40.13 | 39.56 | 39.99 | 1,739,954 | +0.08(+0.21%) |
Jul 29, 2013 | 40.12 | 40.23 | 39.61 | 39.91 | 1,497,096 | -0.31(-0.77%) |
Jul 26, 2013 | 40.36 | 40.51 | 39.99 | 40.22 | 1,704,127 | -0.37(-0.92%) |
Jul 25, 2013 | 40.26 | 40.71 | 40.02 | 40.59 | 1,751,963 | +0.36(+0.90%) |
Jul 24, 2013 | 40.34 | 40.79 | 39.93 | 40.23 | 2,269,217 | -0.50(-1.23%) |
Jul 23, 2013 | 39.98 | 40.85 | 39.91 | 40.73 | 2,792,877 | +0.74(+1.86%) |
Jul 22, 2013 | 39.87 | 40.08 | 39.66 | 39.98 | 1,670,519 | +0.24(+0.60%) |
Jul 19, 2013 | 39.20 | 39.75 | 38.91 | 39.75 | 1,873,559 | +0.70(+1.78%) |
Jul 18, 2013 | 38.69 | 39.21 | 38.68 | 39.05 | 1,747,976 | +0.44(+1.14%) |
Jul 17, 2013 | 38.31 | 38.63 | 38.22 | 38.61 | 1,038,030 | +0.36(+0.95%) |
Jul 16, 2013 | 38.56 | 38.72 | 38.08 | 38.25 | 1,426,876 | -0.30(-0.77%) |
Jul 15, 2013 | 38.39 | 38.65 | 38.26 | 38.55 | 1,747,013 | +0.18(+0.46%) |
Jul 12, 2013 | 38.05 | 38.37 | 37.80 | 38.37 | 1,656,543 | +0.24(+0.62%) |
Jul 11, 2013 | 37.91 | 38.32 | 37.64 | 38.13 | 1,791,155 | +0.77(+2.05%) |
Jul 10, 2013 | 37.26 | 37.62 | 37.14 | 37.36 | 1,768,193 | +0.14(+0.38%) |
Jul 09, 2013 | 37.05 | 37.40 | 36.70 | 37.22 | 2,593,478 | +0.52(+1.41%) |
Jul 08, 2013 | 36.79 | 37.06 | 36.59 | 36.70 | 2,261,258 | +0.11(+0.31%) |
Jul 05, 2013 | 36.60 | 36.66 | 36.13 | 36.59 | 1,383,326 | +0.24(+0.65%) |
Jul 03, 2013 | 36.18 | 36.57 | 35.82 | 36.35 | 1,960,964 | +0.18(+0.49%) |
Jul 02, 2013 | 36.51 | 36.55 | 35.91 | 36.18 | 2,948,790 | -0.18(-0.49%) |
Jul 01, 2013 | 36.48 | 36.66 | 36.29 | 36.35 | 1,701,752 | +0.18(+0.49%) |
Jun 28, 2013 | 36.41 | 36.77 | 36.18 | 36.18 | 2,608,746 | -0.39(-1.07%) |
Jun 27, 2013 | 36.62 | 36.86 | 36.27 | 36.57 | 2,510,310 | +0.21(+0.59%) |
Jun 26, 2013 | 36.57 | 36.67 | 35.97 | 36.35 | 3,807,029 | -0.02(-0.07%) |
Jun 25, 2013 | 36.28 | 36.57 | 36.06 | 36.38 | 2,240,763 | +0.55(+1.53%) |
Jun 24, 2013 | 36.02 | 36.13 | 35.29 | 35.83 | 2,523,300 | -0.58(-1.60%) |
Jun 21, 2013 | 36.59 | 36.70 | 36.10 | 36.41 | 3,060,360 | +0.08(+0.23%) |
Jun 20, 2013 | 36.81 | 36.88 | 36.19 | 36.33 | 3,384,517 | -0.93(-2.49%) |
Jun 19, 2013 | 37.67 | 37.97 | 37.23 | 37.26 | 2,426,180 | -0.53(-1.40%) |
Jun 18, 2013 | 37.71 | 38.22 | 37.68 | 37.79 | 2,440,041 | -0.01(-0.03%) |
Jun 17, 2013 | 37.81 | 37.93 | 37.56 | 37.80 | 1,782,902 | +0.33(+0.89%) |
Jun 14, 2013 | 37.48 | 38.25 | 37.33 | 37.46 | 2,148,558 | -0.53(-1.41%) |
Jun 13, 2013 | 37.56 | 38.17 | 37.36 | 38.00 | 2,312,290 | +0.36(+0.95%) |
Jun 12, 2013 | 38.64 | 38.80 | 37.57 | 37.64 | 1,973,590 | -0.77(-2.00%) |
Jun 11, 2013 | 38.70 | 39.03 | 38.30 | 38.41 | 2,343,976 | -0.86(-2.18%) |
Jun 10, 2013 | 39.06 | 39.38 | 38.93 | 39.26 | 2,859,305 | +0.21(+0.53%) |
Jun 07, 2013 | 38.13 | 39.13 | 37.76 | 39.06 | 3,109,328 | +1.00(+2.64%) |
Jun 06, 2013 | 37.42 | 38.07 | 37.30 | 38.05 | 2,163,003 | +0.59(+1.59%) |
Jun 05, 2013 | 37.42 | 37.81 | 37.27 | 37.46 | 2,776,941 | +0.02(+0.05%) |
Jun 04, 2013 | 37.55 | 38.08 | 37.32 | 37.44 | 2,050,035 | -0.18(-0.47%) |
Jun 03, 2013 | 37.65 | 37.83 | 37.30 | 37.62 | 2,327,316 | +0.00(+0.00%) |
May 31, 2013 | 38.02 | 38.24 | 37.60 | 37.62 | 2,936,178 | -0.48(-1.25%) |
May 30, 2013 | 37.42 | 38.31 | 37.36 | 38.09 | 2,664,152 | +0.69(+1.84%) |
May 29, 2013 | 36.54 | 37.51 | 36.48 | 37.41 | 3,460,079 | +0.75(+2.04%) |
May 28, 2013 | 37.02 | 37.08 | 36.51 | 36.66 | 2,604,109 | +0.07(+0.19%) |
May 24, 2013 | 36.71 | 37.01 | 36.30 | 36.59 | 2,827,610 | -0.24(-0.66%) |
May 23, 2013 | 36.88 | 36.90 | 36.33 | 36.83 | 2,906,872 | -0.38(-1.02%) |
May 22, 2013 | 38.21 | 38.34 | 36.97 | 37.21 | 3,407,312 | -1.05(-2.73%) |
May 21, 2013 | 38.55 | 38.81 | 38.21 | 38.25 | 1,837,672 | -0.24(-0.62%) |
May 20, 2013 | 38.19 | 39.02 | 38.19 | 38.49 | 2,836,201 | +0.31(+0.81%) |
May 17, 2013 | 38.00 | 38.28 | 37.71 | 38.18 | 1,857,601 | +0.33(+0.86%) |
May 16, 2013 | 38.02 | 38.24 | 37.76 | 37.86 | 2,144,574 | -0.31(-0.81%) |
May 15, 2013 | 37.99 | 38.20 | 37.63 | 38.17 | 1,606,189 | +0.96(+2.59%) |
May 13, 2013 | 36.92 | 37.38 | 36.89 | 37.20 | 2,140,349 | +0.11(+0.29%) |
May 10, 2013 | 37.68 | 37.68 | 36.66 | 37.10 | 2,764,909 | -0.69(-1.82%) |
May 09, 2013 | 37.91 | 38.13 | 37.54 | 37.78 | 2,044,019 | -0.09(-0.23%) |
May 08, 2013 | 37.96 | 38.12 | 37.57 | 37.87 | 3,839,955 | -0.09(-0.23%) |
May 07, 2013 | 37.18 | 37.99 | 37.13 | 37.96 | 2,901,701 | +0.95(+2.57%) |
May 06, 2013 | 36.27 | 37.20 | 36.15 | 37.01 | 2,252,885 | +0.69(+1.89%) |
May 03, 2013 | 36.12 | 36.48 | 35.84 | 36.32 | 2,198,946 | +0.48(+1.34%) |
May 02, 2013 | 36.17 | 36.23 | 35.38 | 35.84 | 2,983,752 | -0.10(-0.28%) |
May 01, 2013 | 36.31 | 36.40 | 35.80 | 35.94 | 3,337,393 | -0.76(-2.08%) |
Apr 30, 2013 | 36.87 | 37.03 | 36.52 | 36.70 | 2,744,684 | -0.09(-0.24%) |
Apr 29, 2013 | 36.43 | 36.94 | 36.33 | 36.79 | 2,058,293 | +0.62(+1.72%) |
Apr 26, 2013 | 36.30 | 36.30 | 35.91 | 36.17 | 1,510,318 | -0.13(-0.36%) |
Apr 25, 2013 | 36.33 | 36.62 | 35.98 | 36.30 | 2,219,717 | +0.21(+0.57%) |
Apr 24, 2013 | 36.04 | 36.48 | 36.03 | 36.10 | 2,316,904 | +0.12(+0.34%) |
Apr 23, 2013 | 35.81 | 36.00 | 35.48 | 35.97 | 3,171,097 | +0.27(+0.74%) |
Apr 22, 2013 | 35.91 | 35.97 | 35.35 | 35.71 | 2,678,509 | -0.12(-0.33%) |
Apr 19, 2013 | 36.28 | 36.38 | 35.47 | 35.82 | 2,948,485 | -0.20(-0.54%) |
Apr 18, 2013 | 35.49 | 36.19 | 35.24 | 36.02 | 3,821,918 | +0.56(+1.58%) |
Apr 17, 2013 | 35.62 | 35.63 | 34.85 | 35.46 | 5,724,197 | -0.38(-1.07%) |
Apr 16, 2013 | 36.03 | 36.11 | 35.53 | 35.84 | 3,626,119 | +0.23(+0.65%) |
Apr 15, 2013 | 36.12 | 36.23 | 35.40 | 35.61 | 5,813,931 | -0.77(-2.11%) |
Apr 12, 2013 | 37.37 | 37.40 | 36.21 | 36.38 | 3,242,814 | -1.28(-3.41%) |
Apr 11, 2013 | 38.09 | 38.09 | 37.56 | 37.66 | 1,431,987 | -0.25(-0.67%) |
Apr 10, 2013 | 38.27 | 38.35 | 37.76 | 37.92 | 2,019,704 | -0.31(-0.80%) |
Apr 09, 2013 | 37.60 | 38.35 | 37.51 | 38.22 | 2,162,434 | +0.63(+1.67%) |
Apr 08, 2013 | 37.05 | 37.64 | 36.95 | 37.60 | 2,061,571 | +0.50(+1.35%) |
Apr 05, 2013 | 36.58 | 37.30 | 36.58 | 37.10 | 1,763,766 | -0.01(-0.02%) |
Apr 04, 2013 | 37.14 | 37.26 | 36.85 | 37.10 | 3,539,163 | -0.11(-0.30%) |
Apr 03, 2013 | 37.36 | 37.57 | 36.98 | 37.21 | 2,498,040 | -0.15(-0.40%) |
Apr 02, 2013 | 37.50 | 37.69 | 37.23 | 37.36 | 1,333,965 | -0.05(-0.14%) |
Apr 01, 2013 | 37.64 | 37.75 | 37.22 | 37.41 | 1,637,550 | -0.26(-0.69%) |
Mar 28, 2013 | 37.71 | 37.77 | 37.44 | 37.67 | 2,353,967 | -0.04(-0.11%) |
Mar 27, 2013 | 37.48 | 37.75 | 37.18 | 37.72 | 2,123,742 | +0.12(+0.33%) |
Mar 26, 2013 | 36.92 | 37.62 | 36.89 | 37.59 | 2,652,944 | +0.92(+2.51%) |
Mar 25, 2013 | 36.52 | 36.73 | 36.40 | 36.67 | 1,997,599 | +0.19(+0.52%) |
Mar 22, 2013 | 36.35 | 36.56 | 36.24 | 36.48 | 2,005,459 | +0.25(+0.70%) |
Mar 21, 2013 | 36.36 | 36.60 | 36.05 | 36.23 | 2,096,274 | -0.33(-0.91%) |
Mar 20, 2013 | 36.24 | 36.73 | 36.14 | 36.56 | 1,917,740 | +0.54(+1.51%) |
Mar 19, 2013 | 36.63 | 36.63 | 35.71 | 36.01 | 2,562,438 | -0.60(-1.63%) |
Mar 18, 2013 | 36.31 | 36.70 | 36.25 | 36.61 | 1,946,905 | -0.12(-0.34%) |
Mar 15, 2013 | 36.32 | 36.85 | 36.27 | 36.73 | 3,323,283 | +0.28(+0.78%) |
Mar 14, 2013 | 36.37 | 36.48 | 36.21 | 36.45 | 2,927,652 | +0.17(+0.47%) |
Mar 13, 2013 | 36.43 | 36.55 | 36.21 | 36.28 | 1,862,557 | -0.18(-0.50%) |
Mar 12, 2013 | 36.60 | 37.05 | 36.43 | 36.46 | 2,279,905 | -0.05(-0.13%) |
Mar 11, 2013 | 36.72 | 36.77 | 36.27 | 36.51 | 2,341,653 | -0.31(-0.85%) |
Mar 08, 2013 | 36.50 | 36.98 | 36.21 | 36.82 | 2,090,856 | +0.45(+1.24%) |
Mar 07, 2013 | 36.33 | 36.56 | 36.10 | 36.37 | 1,467,614 | +0.11(+0.31%) |
Mar 06, 2013 | 36.01 | 36.45 | 35.95 | 36.26 | 2,411,592 | +0.31(+0.87%) |
Mar 05, 2013 | 35.88 | 36.18 | 35.81 | 35.95 | 1,723,242 | +0.26(+0.73%) |
Mar 04, 2013 | 35.75 | 35.80 | 35.43 | 35.69 | 2,776,447 | -0.02(-0.05%) |
Mar 01, 2013 | 35.72 | 36.10 | 35.40 | 35.71 | 2,754,593 | -0.28(-0.79%) |
Feb 28, 2013 | 36.03 | 36.28 | 35.75 | 35.99 | 1,968,616 | -0.11(-0.29%) |
Feb 27, 2013 | 35.65 | 36.37 | 35.65 | 36.10 | 1,699,800 | +0.25(+0.71%) |
Feb 26, 2013 | 35.77 | 36.01 | 35.38 | 35.84 | 2,134,295 | +0.31(+0.87%) |
Feb 25, 2013 | 36.62 | 36.94 | 35.52 | 35.53 | 2,383,498 | -0.93(-2.55%) |
Feb 22, 2013 | 36.21 | 36.51 | 36.03 | 36.46 | 1,882,949 | +0.38(+1.05%) |
Feb 21, 2013 | 36.10 | 36.31 | 35.75 | 36.08 | 3,222,909 | -0.28(-0.76%) |
Feb 20, 2013 | 36.55 | 36.68 | 36.11 | 36.36 | 4,127,568 | -0.28(-0.77%) |
Feb 19, 2013 | 36.39 | 36.82 | 36.39 | 36.65 | 1,956,055 | +0.38(+1.04%) |
Feb 15, 2013 | 35.90 | 36.57 | 35.87 | 36.27 | 3,795,378 | +0.61(+1.71%) |
Feb 14, 2013 | 35.30 | 35.79 | 35.13 | 35.66 | 2,343,502 | +0.33(+0.92%) |
Feb 13, 2013 | 35.43 | 35.70 | 35.24 | 35.33 | 2,007,996 | -0.01(-0.03%) |
Feb 12, 2013 | 35.34 | 35.62 | 35.17 | 35.34 | 1,910,758 | +0.04(+0.12%) |
Feb 11, 2013 | 35.34 | 35.51 | 35.23 | 35.30 | 1,891,427 | -0.02(-0.07%) |
Feb 08, 2013 | 35.28 | 35.42 | 35.14 | 35.33 | 3,157,616 | +0.12(+0.33%) |
Feb 07, 2013 | 35.41 | 35.44 | 34.97 | 35.21 | 2,340,552 | -0.25(-0.71%) |
Feb 06, 2013 | 35.07 | 35.69 | 34.87 | 35.46 | 1,957,364 | +0.57(+1.63%) |
Feb 04, 2013 | 35.24 | 35.50 | 34.81 | 34.89 | 2,740,011 | -0.57(-1.61%) |