Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 47.52 | 48.16 | 47.15 | 47.24 | 289,353 | -0.78(-1.62%) |
Jan 30, 2014 | 46.68 | 48.07 | 45.92 | 48.02 | 837,675 | +1.87(+4.05%) |
Jan 29, 2014 | 47.00 | 47.45 | 44.78 | 46.15 | 1,324,389 | +3.11(+7.23%) |
Jan 28, 2014 | 43.37 | 43.54 | 42.83 | 43.04 | 403,717 | -0.33(-0.76%) |
Jan 27, 2014 | 43.73 | 43.75 | 42.78 | 43.37 | 386,950 | +0.04(+0.09%) |
Jan 24, 2014 | 44.41 | 44.42 | 43.24 | 43.33 | 452,507 | -1.28(-2.87%) |
Jan 23, 2014 | 44.78 | 45.24 | 44.44 | 44.61 | 268,384 | -0.24(-0.54%) |
Jan 22, 2014 | 45.15 | 45.48 | 44.47 | 44.85 | 506,723 | -0.22(-0.49%) |
Jan 21, 2014 | 45.00 | 45.50 | 44.75 | 45.07 | 425,384 | +0.07(+0.16%) |
Jan 17, 2014 | 44.44 | 45.00 | 45.00 | 45.00 | 246,000 | +0.36(+0.81%) |
Jan 16, 2014 | 44.78 | 45.24 | 44.48 | 44.64 | 270,184 | -0.45(-1.00%) |
Jan 15, 2014 | 43.89 | 46.12 | 43.89 | 45.09 | 1,214,922 | +1.20(+2.73%) |
Jan 14, 2014 | 42.80 | 43.94 | 42.80 | 43.89 | 460,081 | +1.57(+3.71%) |
Jan 13, 2014 | 42.40 | 42.91 | 42.08 | 42.32 | 188,772 | -0.10(-0.24%) |
Jan 10, 2014 | 42.75 | 42.75 | 42.09 | 42.42 | 300,635 | -0.19(-0.45%) |
Jan 09, 2014 | 42.69 | 42.75 | 41.87 | 42.61 | 298,949 | -0.01(-0.02%) |
Jan 08, 2014 | 42.40 | 42.76 | 42.16 | 42.62 | 217,918 | +0.13(+0.31%) |
Jan 07, 2014 | 42.55 | 42.79 | 42.13 | 42.49 | 215,143 | +0.10(+0.24%) |
Jan 06, 2014 | 42.58 | 42.83 | 42.13 | 42.39 | 264,728 | -0.07(-0.16%) |
Jan 03, 2014 | 42.06 | 42.73 | 41.89 | 42.46 | 196,745 | +0.52(+1.24%) |
Jan 02, 2014 | 43.21 | 43.21 | 41.19 | 41.94 | 585,489 | -1.37(-3.16%) |
Dec 31, 2013 | 43.50 | 43.31 | 43.31 | 43.31 | 279,200 | -0.07(-0.16%) |
Dec 30, 2013 | 42.37 | 43.47 | 42.37 | 43.38 | 228,660 | +1.03(+2.43%) |
Dec 27, 2013 | 42.12 | 42.39 | 41.91 | 42.35 | 139,928 | +0.24(+0.57%) |
Dec 26, 2013 | 42.26 | 42.58 | 41.87 | 42.11 | 218,597 | +0.00(+0.00%) |
Dec 24, 2013 | 42.06 | 42.50 | 41.83 | 42.11 | 72,345 | -0.03(-0.07%) |
Dec 23, 2013 | 41.69 | 42.35 | 41.46 | 42.14 | 260,067 | +0.54(+1.30%) |
Dec 20, 2013 | 40.90 | 41.81 | 40.73 | 41.60 | 524,227 | +0.50(+1.22%) |
Dec 19, 2013 | 42.36 | 42.36 | 40.89 | 41.10 | 410,765 | -1.39(-3.27%) |
Dec 18, 2013 | 42.80 | 42.80 | 41.56 | 42.49 | 343,683 | +0.34(+0.81%) |
Dec 17, 2013 | 41.70 | 42.50 | 41.70 | 42.15 | 443,146 | +0.46(+1.10%) |
Dec 16, 2013 | 40.98 | 41.85 | 40.75 | 41.69 | 311,037 | +0.97(+2.38%) |
Dec 13, 2013 | 40.26 | 40.97 | 40.16 | 40.72 | 217,407 | +0.52(+1.29%) |
Dec 12, 2013 | 40.85 | 40.91 | 40.11 | 40.20 | 327,298 | -0.79(-1.93%) |
Dec 11, 2013 | 41.70 | 41.92 | 40.84 | 40.99 | 230,950 | -0.61(-1.47%) |
Dec 10, 2013 | 41.31 | 42.04 | 40.79 | 41.60 | 383,988 | +0.25(+0.60%) |
Dec 09, 2013 | 40.63 | 41.94 | 40.47 | 41.35 | 647,652 | +0.79(+1.95%) |
Dec 06, 2013 | 40.60 | 40.91 | 40.31 | 40.56 | 0 | +0.24(+0.60%) |
Dec 05, 2013 | 39.95 | 40.50 | 39.70 | 40.32 | 0 | +0.39(+0.98%) |
Dec 04, 2013 | 39.34 | 40.15 | 39.34 | 39.93 | 0 | +0.48(+1.22%) |
Dec 03, 2013 | 39.03 | 39.64 | 39.03 | 39.45 | 0 | +0.26(+0.66%) |
Dec 02, 2013 | 39.02 | 39.90 | 38.71 | 39.19 | 0 | +0.14(+0.36%) |
Nov 29, 2013 | 39.02 | 39.53 | 38.98 | 39.05 | 0 | +0.09(+0.23%) |
Nov 27, 2013 | 38.69 | 39.19 | 38.36 | 38.96 | 0 | +0.22(+0.57%) |
Nov 26, 2013 | 38.49 | 39.13 | 38.29 | 38.74 | 0 | +0.20(+0.52%) |
Nov 25, 2013 | 38.35 | 38.55 | 38.11 | 38.54 | 0 | +0.16(+0.42%) |
Nov 22, 2013 | 38.61 | 38.66 | 38.26 | 38.38 | 0 | -0.25(-0.65%) |
Nov 21, 2013 | 38.50 | 38.83 | 37.93 | 38.63 | 197,100 | +0.43(+1.13%) |
Nov 20, 2013 | 38.03 | 38.42 | 37.89 | 38.20 | 225,669 | +0.35(+0.92%) |
Nov 19, 2013 | 39.04 | 39.27 | 37.57 | 37.85 | 0 | -1.26(-3.22%) |
Nov 18, 2013 | 39.48 | 39.66 | 39.04 | 39.11 | 0 | -0.26(-0.66%) |
Nov 15, 2013 | 39.57 | 39.57 | 39.15 | 39.37 | 0 | -0.13(-0.33%) |
Nov 14, 2013 | 39.47 | 39.64 | 39.10 | 39.50 | 230,315 | -0.30(-0.75%) |
Nov 13, 2013 | 39.66 | 40.09 | 39.66 | 39.80 | 0 | -0.21(-0.52%) |
Nov 12, 2013 | 39.40 | 40.09 | 39.40 | 40.01 | 0 | +0.42(+1.06%) |
Nov 11, 2013 | 39.82 | 39.87 | 39.38 | 39.59 | 0 | -0.32(-0.80%) |
Nov 08, 2013 | 39.40 | 39.98 | 39.37 | 39.91 | 0 | +0.59(+1.50%) |
Nov 07, 2013 | 39.62 | 39.62 | 39.24 | 39.32 | 0 | -0.34(-0.86%) |
Nov 06, 2013 | 39.82 | 40.04 | 39.32 | 39.66 | 0 | -0.17(-0.43%) |
Nov 05, 2013 | 39.91 | 40.19 | 39.64 | 39.83 | 0 | -0.32(-0.80%) |
Nov 04, 2013 | 40.06 | 40.33 | 40.00 | 40.15 | 0 | +0.16(+0.40%) |
Nov 01, 2013 | 40.25 | 40.52 | 39.65 | 39.99 | 0 | -0.23(-0.57%) |
Oct 31, 2013 | 40.17 | 40.72 | 39.99 | 40.22 | 0 | +0.06(+0.15%) |
Oct 30, 2013 | 40.28 | 40.64 | 39.82 | 40.16 | 0 | +0.07(+0.17%) |
Oct 29, 2013 | 39.78 | 40.11 | 39.58 | 40.09 | 0 | +0.49(+1.24%) |
Oct 28, 2013 | 39.25 | 39.60 | 38.70 | 39.60 | 0 | +0.26(+0.66%) |
Oct 25, 2013 | 39.18 | 40.00 | 38.61 | 39.34 | 0 | +0.13(+0.33%) |
Oct 24, 2013 | 39.39 | 40.51 | 39.00 | 39.21 | 0 | -2.28(-5.50%) |
Oct 23, 2013 | 41.82 | 42.16 | 41.13 | 41.49 | 549,920 | -0.70(-1.66%) |
Oct 22, 2013 | 43.76 | 43.95 | 42.06 | 42.19 | 471,732 | -1.77(-4.03%) |
Oct 21, 2013 | 43.48 | 44.19 | 43.35 | 43.96 | 0 | +0.30(+0.69%) |
Oct 18, 2013 | 43.73 | 43.80 | 43.26 | 43.66 | 210,652 | -0.02(-0.05%) |
Oct 17, 2013 | 43.40 | 43.81 | 43.07 | 43.68 | 0 | -0.09(-0.21%) |
Oct 16, 2013 | 43.37 | 43.84 | 43.21 | 43.77 | 189,407 | +0.48(+1.11%) |
Oct 15, 2013 | 43.36 | 43.73 | 42.99 | 43.29 | 292,145 | -0.32(-0.73%) |
Oct 14, 2013 | 42.93 | 43.87 | 42.93 | 43.61 | 291,849 | +0.10(+0.23%) |
Oct 11, 2013 | 42.64 | 43.68 | 42.48 | 43.51 | 0 | +0.64(+1.49%) |
Oct 10, 2013 | 42.51 | 43.00 | 42.11 | 42.87 | 210,512 | +0.68(+1.61%) |
Oct 09, 2013 | 42.37 | 42.53 | 41.82 | 42.19 | 0 | -0.17(-0.40%) |
Oct 08, 2013 | 42.57 | 42.79 | 42.23 | 42.36 | 337,456 | -0.13(-0.31%) |
Oct 07, 2013 | 42.23 | 42.85 | 41.86 | 42.49 | 251,411 | -0.05(-0.12%) |
Oct 04, 2013 | 42.29 | 42.71 | 41.72 | 42.54 | 0 | +0.35(+0.83%) |
Oct 03, 2013 | 42.69 | 42.72 | 41.73 | 42.19 | 300,777 | -0.62(-1.45%) |
Oct 02, 2013 | 42.63 | 42.82 | 42.33 | 42.81 | 232,784 | +0.12(+0.28%) |
Oct 01, 2013 | 42.74 | 43.01 | 42.43 | 42.69 | 348,732 | -0.02(-0.05%) |
Sep 30, 2013 | 41.83 | 42.97 | 41.65 | 42.71 | 0 | +0.48(+1.14%) |
Sep 27, 2013 | 41.73 | 42.37 | 41.53 | 42.23 | 0 | +0.41(+0.98%) |
Sep 26, 2013 | 41.82 | 42.16 | 41.27 | 41.82 | 0 | +0.16(+0.38%) |
Sep 25, 2013 | 41.63 | 42.27 | 41.33 | 41.66 | 182,635 | +0.03(+0.07%) |
Sep 24, 2013 | 41.54 | 42.13 | 41.14 | 41.63 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 41.78 | 42.06 | 41.26 | 41.63 | 0 | -0.05(-0.12%) |
Sep 20, 2013 | 41.56 | 41.88 | 41.10 | 41.68 | 0 | +0.15(+0.36%) |
Sep 19, 2013 | 41.65 | 41.79 | 41.01 | 41.53 | 0 | -0.12(-0.29%) |
Sep 18, 2013 | 41.57 | 41.96 | 41.24 | 41.65 | 0 | -0.03(-0.07%) |
Sep 17, 2013 | 41.45 | 41.82 | 41.24 | 41.68 | 0 | +0.23(+0.55%) |
Sep 16, 2013 | 41.33 | 41.56 | 41.15 | 41.45 | 0 | +0.30(+0.73%) |
Sep 13, 2013 | 40.82 | 41.16 | 40.56 | 41.15 | 0 | +0.46(+1.13%) |
Sep 12, 2013 | 40.76 | 40.92 | 40.51 | 40.69 | 0 | +0.04(+0.10%) |
Sep 11, 2013 | 40.64 | 41.00 | 40.49 | 40.65 | 0 | -0.24(-0.59%) |
Sep 10, 2013 | 40.42 | 40.93 | 40.35 | 40.89 | 162,372 | +0.62(+1.54%) |
Sep 09, 2013 | 40.16 | 40.60 | 40.13 | 40.27 | 0 | +0.14(+0.35%) |
Sep 06, 2013 | 39.48 | 40.35 | 38.82 | 40.13 | 0 | +0.81(+2.06%) |
Sep 05, 2013 | 39.63 | 39.88 | 39.22 | 39.32 | 305,995 | -0.37(-0.93%) |
Sep 04, 2013 | 38.47 | 39.85 | 38.46 | 39.69 | 278,091 | +1.24(+3.22%) |
Sep 03, 2013 | 39.18 | 39.81 | 38.16 | 38.45 | 0 | -0.24(-0.62%) |
Aug 30, 2013 | 39.44 | 39.47 | 38.57 | 38.69 | 0 | -0.69(-1.75%) |
Aug 29, 2013 | 39.04 | 39.54 | 39.04 | 39.38 | 0 | +0.33(+0.85%) |
Aug 28, 2013 | 38.53 | 39.41 | 38.51 | 39.05 | 187,409 | +0.40(+1.03%) |
Aug 27, 2013 | 39.40 | 39.40 | 38.40 | 38.65 | 238,621 | -1.03(-2.60%) |
Aug 26, 2013 | 39.73 | 40.01 | 39.46 | 39.68 | 134,206 | +0.00(+0.00%) |
Aug 23, 2013 | 40.03 | 40.26 | 39.38 | 39.68 | 0 | -0.35(-0.87%) |
Aug 22, 2013 | 39.46 | 40.30 | 39.31 | 40.03 | 0 | +0.48(+1.21%) |
Aug 21, 2013 | 39.48 | 39.82 | 38.97 | 39.55 | 287,044 | -0.13(-0.33%) |
Aug 20, 2013 | 39.28 | 40.30 | 39.12 | 39.68 | 112,406 | +0.38(+0.97%) |
Aug 19, 2013 | 40.10 | 40.57 | 39.28 | 39.30 | 0 | -0.67(-1.68%) |
Aug 16, 2013 | 39.23 | 40.03 | 39.23 | 39.97 | 0 | +0.66(+1.68%) |
Aug 15, 2013 | 39.85 | 40.00 | 39.17 | 39.31 | 181,647 | -0.94(-2.34%) |
Aug 14, 2013 | 40.21 | 40.62 | 40.09 | 40.25 | 136,922 | -0.11(-0.27%) |
Aug 13, 2013 | 40.29 | 40.57 | 40.01 | 40.36 | 128,010 | +0.03(+0.07%) |
Aug 12, 2013 | 39.33 | 40.43 | 39.26 | 40.33 | 256,215 | +0.96(+2.44%) |
Aug 09, 2013 | 39.20 | 39.49 | 38.95 | 39.37 | 272,074 | +0.22(+0.56%) |
Aug 08, 2013 | 39.73 | 39.93 | 38.81 | 39.15 | 196,000 | -0.30(-0.76%) |
Aug 07, 2013 | 39.84 | 40.07 | 39.23 | 39.45 | 175,742 | -0.41(-1.03%) |
Aug 06, 2013 | 40.05 | 40.13 | 39.33 | 39.86 | 251,923 | -0.22(-0.55%) |
Aug 05, 2013 | 40.08 | 40.47 | 40.03 | 40.08 | 165,477 | -0.04(-0.10%) |
Aug 02, 2013 | 39.97 | 40.35 | 39.75 | 40.12 | 227,775 | -0.13(-0.32%) |
Aug 01, 2013 | 39.39 | 40.50 | 39.37 | 40.25 | 425,958 | +1.19(+3.05%) |
Jul 31, 2013 | 39.23 | 39.53 | 38.90 | 39.06 | 236,562 | -0.24(-0.61%) |
Jul 30, 2013 | 39.33 | 39.45 | 39.05 | 39.30 | 0 | +0.13(+0.33%) |
Jul 29, 2013 | 39.21 | 39.82 | 39.09 | 39.17 | 0 | -0.29(-0.73%) |
Jul 26, 2013 | 39.21 | 40.23 | 39.13 | 39.46 | 0 | +0.07(+0.18%) |
Jul 25, 2013 | 42.44 | 42.48 | 38.52 | 39.39 | 0 | -5.26(-11.78%) |
Jul 24, 2013 | 45.54 | 45.63 | 44.50 | 44.65 | 0 | -0.75(-1.65%) |
Jul 23, 2013 | 45.77 | 45.93 | 45.10 | 45.40 | 0 | -0.09(-0.20%) |
Jul 22, 2013 | 45.45 | 45.90 | 45.20 | 45.49 | 0 | -0.08(-0.18%) |
Jul 19, 2013 | 45.45 | 46.21 | 45.33 | 45.57 | 0 | -0.08(-0.18%) |
Jul 18, 2013 | 45.40 | 45.97 | 45.33 | 45.65 | 0 | +0.11(+0.24%) |
Jul 17, 2013 | 45.53 | 45.89 | 45.16 | 45.54 | 99,783 | +0.05(+0.11%) |
Jul 16, 2013 | 45.13 | 45.57 | 45.13 | 45.49 | 0 | +0.14(+0.31%) |
Jul 15, 2013 | 45.19 | 45.53 | 44.73 | 45.35 | 0 | +0.14(+0.31%) |
Jul 12, 2013 | 44.59 | 45.55 | 44.30 | 45.21 | 0 | +0.69(+1.55%) |
Jul 11, 2013 | 44.75 | 45.11 | 44.25 | 44.52 | 0 | +0.07(+0.16%) |
Jul 10, 2013 | 43.98 | 44.57 | 43.77 | 44.45 | 0 | +0.40(+0.91%) |
Jul 09, 2013 | 43.70 | 44.37 | 43.41 | 44.05 | 0 | +0.64(+1.47%) |
Jul 08, 2013 | 43.88 | 43.88 | 43.36 | 43.41 | 0 | -0.51(-1.16%) |
Jul 05, 2013 | 42.92 | 43.93 | 42.84 | 43.92 | 0 | +1.20(+2.81%) |
Jul 03, 2013 | 42.74 | 43.02 | 42.56 | 42.72 | 0 | -0.02(-0.05%) |
Jul 02, 2013 | 43.03 | 43.38 | 42.52 | 42.74 | 0 | -0.18(-0.42%) |
Jul 01, 2013 | 41.62 | 43.01 | 41.62 | 42.92 | 0 | +1.51(+3.65%) |
Jun 28, 2013 | 40.99 | 41.76 | 40.97 | 41.41 | 244,384 | +0.24(+0.58%) |
Jun 27, 2013 | 40.96 | 41.31 | 40.44 | 41.17 | 0 | +0.51(+1.25%) |
Jun 26, 2013 | 41.39 | 41.39 | 40.60 | 40.66 | 0 | -0.42(-1.02%) |
Jun 25, 2013 | 40.97 | 41.14 | 40.20 | 41.08 | 0 | +0.42(+1.03%) |
Jun 24, 2013 | 41.27 | 41.44 | 40.16 | 40.66 | 0 | -0.85(-2.05%) |
Jun 21, 2013 | 41.35 | 41.74 | 40.86 | 41.51 | 289,637 | +0.25(+0.61%) |
Jun 20, 2013 | 41.86 | 42.95 | 41.04 | 41.26 | 0 | -1.03(-2.44%) |
Jun 19, 2013 | 42.83 | 43.00 | 42.28 | 42.29 | 0 | -0.42(-0.98%) |
Jun 18, 2013 | 42.20 | 42.97 | 42.20 | 42.71 | 0 | +0.62(+1.47%) |
Jun 17, 2013 | 41.91 | 42.30 | 41.45 | 42.09 | 220,526 | +0.42(+1.01%) |
Jun 14, 2013 | 41.30 | 41.75 | 41.09 | 41.67 | 0 | +0.25(+0.60%) |
Jun 13, 2013 | 41.07 | 41.46 | 40.69 | 41.42 | 286,099 | +0.26(+0.63%) |
Jun 12, 2013 | 42.28 | 42.28 | 40.87 | 41.16 | 186,789 | -0.78(-1.86%) |
Jun 11, 2013 | 42.45 | 42.64 | 41.82 | 41.94 | 96,121 | -1.07(-2.49%) |
Jun 10, 2013 | 42.81 | 43.23 | 42.41 | 43.01 | 0 | +0.26(+0.61%) |
Jun 07, 2013 | 42.66 | 43.01 | 42.17 | 42.75 | 0 | +0.25(+0.59%) |
Jun 06, 2013 | 42.27 | 42.65 | 41.82 | 42.50 | 0 | +0.21(+0.50%) |
Jun 05, 2013 | 42.44 | 42.64 | 41.99 | 42.29 | 0 | -0.36(-0.84%) |
Jun 04, 2013 | 43.06 | 43.50 | 42.39 | 42.65 | 0 | -0.13(-0.30%) |
Jun 03, 2013 | 42.95 | 43.11 | 42.19 | 42.78 | 188,754 | -0.27(-0.63%) |
May 31, 2013 | 42.84 | 43.22 | 42.47 | 43.05 | 223,237 | +0.05(+0.12%) |
May 30, 2013 | 42.00 | 43.15 | 42.00 | 43.00 | 0 | +1.10(+2.63%) |
May 29, 2013 | 41.43 | 42.03 | 41.43 | 41.90 | 249,862 | +0.22(+0.53%) |
May 28, 2013 | 42.28 | 42.48 | 41.62 | 41.68 | 460,384 | -0.26(-0.62%) |
May 24, 2013 | 42.55 | 42.88 | 41.84 | 41.94 | 0 | -0.96(-2.24%) |
May 23, 2013 | 43.04 | 43.15 | 42.70 | 42.90 | 0 | -0.51(-1.17%) |
May 22, 2013 | 43.17 | 43.95 | 42.98 | 43.41 | 0 | +0.15(+0.35%) |
May 21, 2013 | 42.82 | 43.66 | 42.56 | 43.26 | 0 | +0.59(+1.38%) |
May 20, 2013 | 41.87 | 42.88 | 41.63 | 42.67 | 0 | +0.73(+1.74%) |
May 17, 2013 | 41.50 | 42.00 | 41.21 | 41.94 | 0 | +0.48(+1.16%) |
May 16, 2013 | 41.15 | 41.80 | 41.06 | 41.46 | 208,075 | +0.10(+0.24%) |
May 15, 2013 | 40.35 | 41.38 | 40.35 | 41.36 | 0 | +0.65(+1.60%) |
May 13, 2013 | 41.04 | 41.19 | 40.65 | 40.71 | 0 | -0.48(-1.17%) |
May 10, 2013 | 41.23 | 41.41 | 40.87 | 41.19 | 0 | -0.03(-0.07%) |
May 09, 2013 | 40.87 | 41.78 | 40.84 | 41.22 | 0 | +0.22(+0.54%) |
May 08, 2013 | 40.32 | 41.02 | 40.14 | 41.00 | 0 | +0.61(+1.51%) |
May 07, 2013 | 40.20 | 40.40 | 40.05 | 40.39 | 0 | +0.34(+0.85%) |
May 06, 2013 | 39.70 | 40.26 | 39.68 | 40.05 | 0 | +0.37(+0.93%) |
May 03, 2013 | 39.71 | 39.75 | 39.47 | 39.68 | 0 | +0.25(+0.63%) |
May 02, 2013 | 38.92 | 39.50 | 38.87 | 39.43 | 0 | +0.47(+1.21%) |
May 01, 2013 | 39.52 | 39.92 | 38.89 | 38.96 | 0 | -0.75(-1.89%) |
Apr 30, 2013 | 39.38 | 39.72 | 39.21 | 39.71 | 0 | +0.24(+0.61%) |
Apr 29, 2013 | 39.56 | 39.64 | 39.30 | 39.47 | 200,163 | +0.15(+0.38%) |
Apr 26, 2013 | 39.37 | 39.48 | 39.28 | 39.32 | 290,291 | -0.18(-0.46%) |
Apr 25, 2013 | 39.42 | 39.64 | 39.08 | 39.50 | 583,099 | +0.01(+0.03%) |
Apr 24, 2013 | 40.00 | 42.73 | 38.64 | 39.49 | 0 | -2.53(-6.02%) |
Apr 23, 2013 | 41.21 | 42.27 | 41.12 | 42.02 | 379,095 | +1.11(+2.71%) |
Apr 22, 2013 | 41.04 | 41.23 | 39.87 | 40.91 | 228,493 | -0.02(-0.05%) |
Apr 19, 2013 | 40.60 | 41.08 | 39.91 | 40.93 | 186,204 | +0.30(+0.74%) |
Apr 18, 2013 | 40.89 | 41.11 | 40.18 | 40.63 | 254,762 | -0.12(-0.29%) |
Apr 17, 2013 | 42.01 | 42.01 | 40.53 | 40.75 | 299,031 | -1.55(-3.66%) |
Apr 16, 2013 | 42.33 | 42.42 | 41.73 | 42.30 | 151,974 | +0.27(+0.64%) |
Apr 15, 2013 | 42.24 | 42.48 | 41.93 | 42.03 | 422,178 | -0.41(-0.97%) |
Apr 12, 2013 | 44.00 | 44.00 | 42.23 | 42.44 | 467,580 | -0.96(-2.21%) |
Apr 11, 2013 | 42.08 | 43.95 | 41.96 | 43.40 | 754,058 | +1.79(+4.30%) |
Apr 10, 2013 | 40.47 | 41.66 | 40.45 | 41.61 | 255,895 | +1.20(+2.97%) |
Apr 09, 2013 | 40.25 | 40.69 | 39.91 | 40.41 | 114,227 | +0.10(+0.25%) |
Apr 08, 2013 | 39.27 | 40.35 | 39.24 | 40.31 | 213,566 | +1.06(+2.70%) |
Apr 05, 2013 | 38.71 | 39.30 | 38.04 | 39.25 | 284,037 | -0.14(-0.36%) |
Apr 04, 2013 | 38.94 | 39.48 | 38.76 | 39.39 | 137,916 | +0.38(+0.97%) |
Apr 03, 2013 | 39.97 | 39.98 | 38.77 | 39.01 | 221,787 | -0.98(-2.45%) |
Apr 02, 2013 | 40.82 | 40.82 | 39.78 | 39.99 | 225,405 | -0.57(-1.41%) |
Apr 01, 2013 | 41.17 | 41.22 | 40.35 | 40.56 | 317,828 | -0.80(-1.93%) |
Mar 28, 2013 | 40.50 | 41.43 | 40.38 | 41.36 | 319,564 | +0.79(+1.95%) |
Mar 27, 2013 | 40.10 | 40.74 | 39.65 | 40.57 | 340,288 | +0.33(+0.82%) |
Mar 26, 2013 | 40.16 | 40.40 | 40.12 | 40.24 | 314,151 | +0.19(+0.47%) |
Mar 25, 2013 | 40.19 | 40.32 | 39.84 | 40.05 | 249,645 | +0.01(+0.02%) |
Mar 22, 2013 | 40.42 | 40.73 | 39.93 | 40.04 | 230,747 | -0.25(-0.62%) |
Mar 21, 2013 | 40.92 | 40.92 | 39.90 | 40.29 | 247,797 | -0.92(-2.23%) |
Mar 20, 2013 | 41.17 | 41.31 | 40.26 | 41.21 | 300,647 | +0.25(+0.61%) |
Mar 19, 2013 | 41.11 | 41.15 | 40.08 | 40.96 | 284,721 | -0.05(-0.12%) |
Mar 18, 2013 | 40.83 | 41.26 | 40.69 | 41.01 | 162,198 | -0.23(-0.56%) |
Mar 15, 2013 | 41.80 | 41.88 | 41.05 | 41.24 | 319,918 | -0.78(-1.86%) |
Mar 14, 2013 | 41.95 | 42.18 | 41.84 | 42.02 | 221,529 | +0.31(+0.74%) |
Mar 13, 2013 | 41.86 | 41.87 | 41.46 | 41.71 | 180,206 | -0.02(-0.05%) |
Mar 12, 2013 | 41.69 | 41.90 | 41.41 | 41.73 | 185,696 | -0.08(-0.19%) |
Mar 11, 2013 | 41.85 | 42.17 | 41.61 | 41.81 | 203,902 | -0.15(-0.36%) |
Mar 08, 2013 | 42.23 | 42.50 | 41.64 | 41.96 | 297,025 | +0.01(+0.02%) |
Mar 07, 2013 | 41.70 | 42.06 | 41.45 | 41.95 | 342,740 | +0.46(+1.11%) |
Mar 06, 2013 | 41.78 | 41.90 | 41.35 | 41.49 | 303,214 | -0.19(-0.46%) |
Mar 05, 2013 | 41.23 | 41.70 | 40.91 | 41.68 | 281,482 | +0.58(+1.41%) |
Mar 04, 2013 | 41.37 | 42.42 | 41.01 | 41.10 | 629,016 | +0.01(+0.02%) |
Mar 01, 2013 | 41.25 | 41.53 | 40.26 | 41.09 | 353,117 | -0.43(-1.04%) |
Feb 28, 2013 | 42.15 | 42.33 | 41.48 | 41.52 | 269,183 | -0.54(-1.28%) |
Feb 27, 2013 | 41.77 | 42.35 | 41.77 | 42.06 | 242,210 | +0.21(+0.50%) |
Feb 26, 2013 | 41.79 | 41.95 | 41.24 | 41.85 | 290,341 | +0.26(+0.63%) |
Feb 25, 2013 | 42.36 | 42.36 | 41.57 | 41.59 | 290,216 | -0.68(-1.61%) |
Feb 22, 2013 | 42.49 | 43.09 | 42.02 | 42.27 | 275,606 | +0.07(+0.17%) |
Feb 21, 2013 | 42.92 | 43.25 | 41.77 | 42.20 | 353,696 | -0.79(-1.84%) |
Feb 20, 2013 | 43.64 | 43.92 | 42.63 | 42.99 | 393,097 | -0.67(-1.53%) |
Feb 19, 2013 | 43.12 | 43.72 | 43.12 | 43.66 | 292,616 | +0.26(+0.60%) |
Feb 15, 2013 | 43.99 | 43.99 | 43.01 | 43.40 | 196,329 | -0.62(-1.41%) |
Feb 14, 2013 | 43.68 | 44.04 | 43.45 | 44.02 | 322,181 | +0.11(+0.25%) |
Feb 13, 2013 | 44.07 | 44.18 | 42.96 | 43.91 | 262,904 | -0.07(-0.16%) |
Feb 12, 2013 | 43.36 | 44.09 | 43.36 | 43.98 | 311,336 | +0.52(+1.20%) |
Feb 11, 2013 | 43.62 | 43.79 | 43.24 | 43.46 | 168,933 | -0.19(-0.44%) |
Feb 08, 2013 | 43.45 | 43.80 | 43.36 | 43.65 | 242,812 | +0.36(+0.83%) |
Feb 07, 2013 | 43.61 | 43.80 | 42.94 | 43.29 | 151,995 | -0.46(-1.05%) |
Feb 06, 2013 | 43.88 | 44.20 | 43.27 | 43.75 | 309,671 | +0.32(+0.74%) |
Feb 04, 2013 | 43.58 | 44.33 | 43.21 | 43.43 | 597,780 | -0.46(-1.05%) |