Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.31 | 41.51 | 41.00 | 41.24 | 1,378,100 | -0.08(-0.18%) |
Feb 27, 2014 | 41.12 | 41.36 | 40.80 | 41.31 | 1,177,796 | +0.13(+0.31%) |
Feb 26, 2014 | 41.29 | 41.29 | 40.98 | 41.19 | 917,397 | +0.05(+0.11%) |
Feb 25, 2014 | 41.25 | 41.38 | 41.03 | 41.14 | 808,025 | -0.13(-0.32%) |
Feb 24, 2014 | 41.14 | 41.75 | 41.13 | 41.27 | 834,780 | +0.08(+0.18%) |
Feb 21, 2014 | 41.42 | 41.50 | 41.09 | 41.20 | 977,962 | -0.16(-0.39%) |
Feb 20, 2014 | 41.10 | 41.47 | 40.95 | 41.36 | 856,465 | +0.30(+0.74%) |
Feb 19, 2014 | 41.51 | 41.73 | 41.02 | 41.05 | 802,857 | -0.55(-1.32%) |
Feb 18, 2014 | 41.79 | 41.93 | 41.46 | 41.60 | 797,187 | -0.09(-0.23%) |
Feb 14, 2014 | 41.55 | 41.70 | 41.70 | 41.70 | 609,689 | +0.04(+0.09%) |
Feb 13, 2014 | 41.30 | 41.68 | 41.00 | 41.66 | 1,317,899 | +0.13(+0.32%) |
Feb 12, 2014 | 41.68 | 42.00 | 41.46 | 41.53 | 1,518,322 | +0.00(+0.00%) |
Feb 11, 2014 | 40.81 | 41.59 | 40.81 | 41.53 | 1,390,924 | +0.56(+1.36%) |
Feb 10, 2014 | 41.32 | 41.45 | 40.37 | 40.97 | 3,009,884 | -1.82(-4.25%) |
Feb 07, 2014 | 42.57 | 42.79 | 42.30 | 42.79 | 1,168,415 | +0.42(+0.98%) |
Feb 06, 2014 | 42.20 | 42.45 | 42.09 | 42.37 | 783,323 | +0.20(+0.47%) |
Feb 05, 2014 | 42.06 | 42.30 | 41.82 | 42.17 | 1,248,378 | +0.01(+0.02%) |
Feb 04, 2014 | 41.38 | 42.24 | 41.12 | 42.16 | 1,613,685 | +1.05(+2.56%) |
Feb 03, 2014 | 42.15 | 42.39 | 41.04 | 41.11 | 1,051,415 | -1.12(-2.65%) |
Jan 31, 2014 | 42.26 | 42.63 | 42.03 | 42.23 | 950,661 | -0.71(-1.65%) |
Jan 30, 2014 | 42.65 | 42.97 | 42.52 | 42.94 | 870,743 | +0.73(+1.73%) |
Jan 29, 2014 | 42.21 | 42.60 | 42.09 | 42.21 | 1,004,076 | -0.35(-0.82%) |
Jan 28, 2014 | 42.31 | 42.67 | 42.28 | 42.56 | 922,836 | +0.28(+0.67%) |
Jan 27, 2014 | 42.24 | 42.61 | 42.05 | 42.28 | 1,001,617 | -0.01(-0.02%) |
Jan 24, 2014 | 43.21 | 43.39 | 42.29 | 42.29 | 1,051,536 | -1.28(-2.93%) |
Jan 23, 2014 | 44.26 | 44.45 | 43.41 | 43.56 | 978,208 | -1.14(-2.54%) |
Jan 22, 2014 | 44.63 | 44.78 | 44.45 | 44.70 | 659,024 | +0.21(+0.47%) |
Jan 21, 2014 | 45.00 | 45.00 | 44.30 | 44.49 | 692,801 | -0.33(-0.74%) |
Jan 17, 2014 | 44.75 | 44.82 | 44.82 | 44.82 | 1,235,218 | +0.28(+0.64%) |
Jan 16, 2014 | 44.59 | 44.62 | 44.39 | 44.54 | 813,875 | -0.15(-0.34%) |
Jan 15, 2014 | 44.19 | 44.69 | 44.24 | 44.69 | 1,047,455 | +0.50(+1.14%) |
Jan 14, 2014 | 44.06 | 44.24 | 43.85 | 44.19 | 1,032,705 | +0.31(+0.71%) |
Jan 13, 2014 | 44.25 | 44.42 | 43.80 | 43.88 | 934,603 | -0.50(-1.13%) |
Jan 10, 2014 | 44.52 | 44.59 | 44.24 | 44.38 | 646,572 | +0.05(+0.11%) |
Jan 09, 2014 | 44.35 | 44.44 | 43.92 | 44.33 | 975,583 | +0.05(+0.11%) |
Jan 08, 2014 | 44.46 | 44.77 | 44.10 | 44.28 | 956,216 | -0.23(-0.51%) |
Jan 07, 2014 | 44.72 | 44.76 | 44.32 | 44.51 | 662,410 | -0.15(-0.34%) |
Jan 06, 2014 | 44.97 | 45.01 | 44.63 | 44.66 | 563,856 | -0.09(-0.21%) |
Jan 03, 2014 | 44.87 | 45.05 | 44.71 | 44.76 | 658,935 | -0.11(-0.25%) |
Jan 02, 2014 | 45.57 | 45.60 | 44.65 | 44.87 | 916,602 | -0.81(-1.78%) |
Dec 31, 2013 | 45.52 | 45.69 | 45.69 | 45.69 | 507,371 | +0.27(+0.58%) |
Dec 30, 2013 | 45.21 | 45.51 | 45.11 | 45.42 | 503,536 | +0.27(+0.61%) |
Dec 27, 2013 | 45.42 | 45.43 | 44.93 | 45.15 | 484,918 | -0.34(-0.75%) |
Dec 26, 2013 | 45.47 | 45.60 | 45.30 | 45.49 | 381,702 | +0.03(+0.06%) |
Dec 24, 2013 | 45.21 | 45.46 | 45.11 | 45.46 | 146,254 | +0.22(+0.48%) |
Dec 23, 2013 | 45.40 | 45.43 | 45.15 | 45.24 | 451,753 | +0.14(+0.31%) |
Dec 20, 2013 | 44.88 | 45.16 | 44.77 | 45.10 | 1,022,245 | +0.33(+0.74%) |
Dec 19, 2013 | 44.70 | 44.83 | 44.58 | 44.77 | 688,493 | -0.12(-0.27%) |
Dec 18, 2013 | 44.14 | 44.91 | 43.80 | 44.89 | 862,434 | +0.91(+2.07%) |
Dec 17, 2013 | 44.33 | 44.38 | 43.88 | 43.98 | 578,747 | -0.32(-0.73%) |
Dec 16, 2013 | 44.33 | 44.41 | 44.13 | 44.30 | 754,948 | +0.21(+0.47%) |
Dec 13, 2013 | 44.14 | 44.37 | 43.95 | 44.09 | 519,835 | -0.05(-0.11%) |
Dec 12, 2013 | 44.01 | 44.28 | 43.91 | 44.14 | 872,632 | +0.05(+0.11%) |
Dec 11, 2013 | 44.85 | 44.95 | 44.00 | 44.09 | 785,450 | -0.80(-1.79%) |
Dec 10, 2013 | 44.91 | 45.07 | 44.82 | 44.90 | 877,774 | -0.15(-0.34%) |
Dec 09, 2013 | 44.98 | 45.29 | 44.89 | 45.05 | 761,694 | +0.27(+0.59%) |
Dec 06, 2013 | 44.44 | 44.79 | 44.20 | 44.79 | 694,787 | +0.74(+1.68%) |
Dec 05, 2013 | 44.22 | 44.32 | 43.97 | 44.05 | 733,758 | -0.24(-0.53%) |
Dec 04, 2013 | 44.39 | 44.70 | 43.88 | 44.28 | 608,929 | -0.26(-0.57%) |
Dec 03, 2013 | 44.62 | 44.80 | 44.35 | 44.54 | 691,409 | -0.30(-0.68%) |
Dec 02, 2013 | 44.95 | 45.12 | 44.65 | 44.84 | 722,279 | +0.00(+0.00%) |
Nov 29, 2013 | 44.98 | 45.25 | 44.78 | 44.84 | 392,159 | -0.14(-0.32%) |
Nov 27, 2013 | 45.29 | 45.40 | 44.92 | 44.98 | 600,491 | -0.33(-0.73%) |
Nov 26, 2013 | 45.53 | 45.55 | 45.24 | 45.32 | 873,775 | -0.13(-0.29%) |
Nov 25, 2013 | 45.76 | 45.80 | 45.35 | 45.45 | 596,364 | -0.18(-0.39%) |
Nov 22, 2013 | 45.44 | 45.64 | 45.31 | 45.63 | 860,837 | +0.09(+0.21%) |
Nov 21, 2013 | 45.13 | 45.56 | 45.01 | 45.53 | 1,627,323 | +0.53(+1.18%) |
Nov 20, 2013 | 45.32 | 45.33 | 44.91 | 45.00 | 847,814 | -0.15(-0.34%) |
Nov 19, 2013 | 45.35 | 45.42 | 45.00 | 45.15 | 1,205,713 | -0.19(-0.42%) |
Nov 18, 2013 | 45.46 | 45.48 | 45.19 | 45.34 | 1,290,266 | -0.12(-0.27%) |
Nov 15, 2013 | 45.46 | 45.68 | 45.24 | 45.46 | 2,206,066 | +0.01(+0.02%) |
Nov 14, 2013 | 45.64 | 45.70 | 45.36 | 45.46 | 1,183,464 | +0.01(+0.02%) |
Nov 13, 2013 | 45.14 | 45.45 | 45.10 | 45.45 | 1,133,660 | +0.17(+0.38%) |
Nov 12, 2013 | 45.62 | 45.71 | 45.06 | 45.28 | 880,828 | -0.50(-1.10%) |
Nov 11, 2013 | 45.96 | 46.39 | 45.65 | 45.78 | 815,276 | -0.16(-0.35%) |
Nov 08, 2013 | 45.13 | 45.94 | 45.13 | 45.94 | 1,009,451 | +0.79(+1.74%) |
Nov 07, 2013 | 45.93 | 46.00 | 45.08 | 45.15 | 782,933 | -0.60(-1.30%) |
Nov 06, 2013 | 45.75 | 45.95 | 45.56 | 45.75 | 587,097 | +0.24(+0.52%) |
Nov 05, 2013 | 45.49 | 45.64 | 45.34 | 45.51 | 496,588 | -0.16(-0.35%) |
Nov 04, 2013 | 45.69 | 45.75 | 45.39 | 45.67 | 462,511 | -0.05(-0.10%) |
Nov 01, 2013 | 45.65 | 45.81 | 45.37 | 45.72 | 743,042 | +0.03(+0.06%) |
Oct 31, 2013 | 46.27 | 46.27 | 45.69 | 45.69 | 859,923 | -0.59(-1.27%) |
Oct 30, 2013 | 46.45 | 46.68 | 46.05 | 46.28 | 802,728 | -0.20(-0.43%) |
Oct 29, 2013 | 46.18 | 46.51 | 45.83 | 46.48 | 572,152 | +0.42(+0.90%) |
Oct 28, 2013 | 46.36 | 46.47 | 45.81 | 46.06 | 785,052 | -0.10(-0.23%) |
Oct 25, 2013 | 45.91 | 46.16 | 45.88 | 46.16 | 661,184 | +0.21(+0.45%) |
Oct 24, 2013 | 45.93 | 46.09 | 45.64 | 45.96 | 495,407 | +0.14(+0.31%) |
Oct 23, 2013 | 46.26 | 46.36 | 45.73 | 45.81 | 555,379 | -0.72(-1.54%) |
Oct 22, 2013 | 46.35 | 46.75 | 46.35 | 46.53 | 593,520 | +0.26(+0.57%) |
Oct 21, 2013 | 46.37 | 46.44 | 46.15 | 46.27 | 428,554 | -0.14(-0.31%) |
Oct 18, 2013 | 46.26 | 46.47 | 45.90 | 46.41 | 947,633 | +0.29(+0.64%) |
Oct 17, 2013 | 45.67 | 46.18 | 45.63 | 46.12 | 1,325,886 | +0.20(+0.43%) |
Oct 16, 2013 | 45.84 | 46.08 | 45.66 | 45.92 | 1,091,281 | +0.46(+1.02%) |
Oct 15, 2013 | 45.78 | 45.89 | 45.38 | 45.46 | 652,852 | -0.47(-1.03%) |
Oct 14, 2013 | 45.40 | 46.02 | 45.34 | 45.93 | 439,640 | +0.22(+0.48%) |
Oct 11, 2013 | 45.51 | 45.99 | 45.35 | 45.71 | 1,011,471 | +0.19(+0.42%) |
Oct 10, 2013 | 44.55 | 45.52 | 44.47 | 45.52 | 1,354,754 | +1.55(+3.53%) |
Oct 09, 2013 | 43.73 | 44.12 | 43.60 | 43.97 | 1,039,796 | +0.30(+0.69%) |
Oct 08, 2013 | 44.30 | 44.49 | 43.66 | 43.67 | 868,735 | -0.65(-1.47%) |
Oct 07, 2013 | 44.11 | 44.60 | 44.10 | 44.32 | 673,213 | -0.19(-0.43%) |
Oct 04, 2013 | 43.72 | 44.56 | 43.72 | 44.51 | 754,721 | +0.80(+1.84%) |
Oct 03, 2013 | 44.25 | 44.42 | 43.63 | 43.71 | 1,386,156 | -0.79(-1.79%) |
Oct 02, 2013 | 44.25 | 44.57 | 44.06 | 44.50 | 833,487 | -0.10(-0.23%) |
Oct 01, 2013 | 44.27 | 44.66 | 44.24 | 44.60 | 658,164 | +0.40(+0.90%) |
Sep 30, 2013 | 44.13 | 44.42 | 44.08 | 44.21 | 850,742 | -0.20(-0.45%) |
Sep 27, 2013 | 44.45 | 44.59 | 44.31 | 44.41 | 547,388 | -0.37(-0.82%) |
Sep 26, 2013 | 44.64 | 44.92 | 44.55 | 44.77 | 496,708 | +0.17(+0.38%) |
Sep 25, 2013 | 44.60 | 44.70 | 44.56 | 44.60 | 719,528 | +0.00(+0.00%) |
Sep 24, 2013 | 44.59 | 44.91 | 44.56 | 44.60 | 616,253 | +0.06(+0.13%) |
Sep 23, 2013 | 44.59 | 44.81 | 44.49 | 44.55 | 863,947 | -0.32(-0.72%) |
Sep 20, 2013 | 45.12 | 45.34 | 44.75 | 44.87 | 1,408,247 | -0.15(-0.34%) |
Sep 19, 2013 | 44.99 | 45.20 | 44.91 | 45.02 | 734,072 | +0.17(+0.38%) |
Sep 18, 2013 | 44.74 | 44.97 | 44.48 | 44.85 | 1,445,527 | +0.11(+0.25%) |
Sep 17, 2013 | 44.58 | 44.76 | 44.39 | 44.74 | 797,733 | +0.28(+0.64%) |
Sep 16, 2013 | 44.08 | 44.47 | 44.00 | 44.45 | 1,009,361 | +0.73(+1.67%) |
Sep 13, 2013 | 43.66 | 43.81 | 43.46 | 43.72 | 810,453 | +0.20(+0.46%) |
Sep 12, 2013 | 43.57 | 43.62 | 43.35 | 43.53 | 583,555 | -0.09(-0.20%) |
Sep 11, 2013 | 43.27 | 43.61 | 43.25 | 43.61 | 621,586 | +0.36(+0.83%) |
Sep 10, 2013 | 43.28 | 43.36 | 42.97 | 43.25 | 714,376 | +0.24(+0.55%) |
Sep 09, 2013 | 42.43 | 43.02 | 42.38 | 43.02 | 570,824 | +0.75(+1.77%) |
Sep 06, 2013 | 42.56 | 42.56 | 41.93 | 42.27 | 1,037,319 | -0.11(-0.27%) |
Sep 05, 2013 | 42.50 | 42.58 | 41.95 | 42.38 | 867,283 | -0.15(-0.36%) |
Sep 04, 2013 | 42.33 | 42.68 | 42.27 | 42.53 | 1,075,867 | +0.42(+0.99%) |
Sep 03, 2013 | 42.50 | 42.67 | 41.71 | 42.12 | 670,829 | +0.07(+0.16%) |
Aug 30, 2013 | 42.18 | 42.26 | 41.83 | 42.05 | 791,302 | -0.13(-0.31%) |
Aug 29, 2013 | 42.56 | 42.67 | 42.04 | 42.18 | 861,000 | -0.39(-0.91%) |
Aug 28, 2013 | 42.61 | 42.85 | 42.48 | 42.57 | 727,500 | +0.00(+0.01%) |
Aug 27, 2013 | 42.90 | 43.03 | 42.47 | 42.57 | 747,388 | -0.76(-1.74%) |
Aug 26, 2013 | 43.40 | 43.59 | 43.25 | 43.32 | 982,102 | -0.08(-0.17%) |
Aug 23, 2013 | 43.42 | 43.53 | 43.12 | 43.40 | 496,762 | +0.02(+0.04%) |
Aug 22, 2013 | 43.10 | 43.50 | 43.09 | 43.38 | 429,615 | +0.35(+0.81%) |
Aug 21, 2013 | 43.11 | 43.34 | 42.82 | 43.03 | 1,022,913 | -0.20(-0.46%) |
Aug 20, 2013 | 43.11 | 43.29 | 42.85 | 43.23 | 639,151 | +0.09(+0.22%) |
Aug 19, 2013 | 43.77 | 43.86 | 43.14 | 43.14 | 561,818 | -0.70(-1.59%) |
Aug 16, 2013 | 44.14 | 44.34 | 43.72 | 43.83 | 852,964 | -0.53(-1.19%) |
Aug 15, 2013 | 44.54 | 44.87 | 44.33 | 44.36 | 849,365 | -0.53(-1.18%) |
Aug 14, 2013 | 44.46 | 45.06 | 44.40 | 44.89 | 1,196,861 | +0.31(+0.70%) |
Aug 13, 2013 | 44.04 | 44.67 | 43.95 | 44.58 | 1,167,497 | +0.74(+1.68%) |
Aug 12, 2013 | 43.37 | 43.89 | 43.35 | 43.84 | 948,854 | +0.23(+0.52%) |
Aug 09, 2013 | 43.45 | 43.66 | 43.39 | 43.62 | 615,731 | +0.14(+0.33%) |
Aug 08, 2013 | 43.33 | 43.55 | 43.10 | 43.48 | 765,091 | +0.36(+0.83%) |
Aug 07, 2013 | 43.26 | 43.34 | 42.97 | 43.12 | 582,077 | -0.26(-0.59%) |
Aug 06, 2013 | 43.47 | 43.52 | 43.14 | 43.37 | 487,505 | -0.19(-0.43%) |
Aug 05, 2013 | 43.65 | 43.72 | 43.39 | 43.56 | 614,057 | -0.16(-0.37%) |
Aug 02, 2013 | 43.82 | 43.93 | 43.47 | 43.72 | 609,168 | -0.26(-0.60%) |
Aug 01, 2013 | 43.33 | 44.08 | 43.29 | 43.99 | 879,476 | +0.96(+2.24%) |
Jul 31, 2013 | 43.24 | 43.39 | 42.97 | 43.02 | 788,268 | -0.19(-0.44%) |
Jul 30, 2013 | 43.65 | 43.72 | 43.05 | 43.21 | 721,310 | -0.29(-0.67%) |
Jul 29, 2013 | 44.25 | 44.39 | 43.18 | 43.50 | 746,227 | +0.01(+0.02%) |
Jul 26, 2013 | 43.34 | 43.50 | 43.02 | 43.49 | 742,020 | -0.07(-0.15%) |
Jul 25, 2013 | 43.45 | 43.65 | 43.31 | 43.56 | 551,456 | -0.04(-0.09%) |
Jul 24, 2013 | 43.92 | 43.93 | 43.48 | 43.60 | 651,878 | -0.25(-0.58%) |
Jul 23, 2013 | 44.31 | 44.31 | 43.82 | 43.85 | 690,377 | -0.31(-0.71%) |
Jul 22, 2013 | 44.01 | 44.19 | 43.92 | 44.16 | 523,028 | +0.24(+0.54%) |
Jul 19, 2013 | 43.80 | 43.95 | 43.64 | 43.93 | 936,656 | +0.16(+0.37%) |
Jul 18, 2013 | 43.55 | 43.79 | 43.48 | 43.77 | 1,027,667 | +0.32(+0.74%) |
Jul 17, 2013 | 43.26 | 43.48 | 43.13 | 43.45 | 565,583 | +0.32(+0.74%) |
Jul 16, 2013 | 43.22 | 43.37 | 42.95 | 43.13 | 636,326 | -0.14(-0.33%) |
Jul 15, 2013 | 43.14 | 43.30 | 42.99 | 43.27 | 658,017 | +0.12(+0.28%) |
Jul 12, 2013 | 42.95 | 43.17 | 42.80 | 43.14 | 790,615 | +0.22(+0.51%) |
Jul 11, 2013 | 43.04 | 43.04 | 42.65 | 42.93 | 964,410 | +0.43(+1.00%) |
Jul 10, 2013 | 42.76 | 42.91 | 42.37 | 42.50 | 1,056,346 | -0.26(-0.60%) |
Jul 09, 2013 | 42.79 | 42.87 | 42.55 | 42.76 | 1,468,819 | +0.26(+0.62%) |
Jul 08, 2013 | 42.49 | 42.63 | 42.38 | 42.49 | 1,126,671 | +0.11(+0.27%) |
Jul 05, 2013 | 42.09 | 42.39 | 41.94 | 42.38 | 592,060 | +0.58(+1.38%) |
Jul 03, 2013 | 41.76 | 41.91 | 41.59 | 41.80 | 534,464 | -0.23(-0.54%) |
Jul 02, 2013 | 42.12 | 42.51 | 41.93 | 42.03 | 755,873 | -0.17(-0.40%) |
Jul 01, 2013 | 42.34 | 42.39 | 42.06 | 42.20 | 788,204 | +0.26(+0.63%) |
Jun 28, 2013 | 41.89 | 42.13 | 41.66 | 41.94 | 1,367,016 | -0.10(-0.25%) |
Jun 27, 2013 | 41.86 | 42.11 | 41.75 | 42.04 | 547,281 | +0.51(+1.23%) |
Jun 26, 2013 | 41.64 | 41.86 | 41.39 | 41.53 | 687,861 | +0.11(+0.27%) |
Jun 25, 2013 | 41.35 | 41.54 | 40.96 | 41.42 | 1,121,642 | +0.59(+1.46%) |
Jun 24, 2013 | 40.84 | 41.12 | 40.65 | 40.82 | 986,654 | -0.34(-0.83%) |
Jun 21, 2013 | 41.46 | 41.52 | 40.73 | 41.16 | 1,492,915 | +0.00(+0.00%) |
Jun 20, 2013 | 41.88 | 41.95 | 41.06 | 41.16 | 1,189,268 | -1.01(-2.40%) |
Jun 19, 2013 | 42.67 | 42.81 | 42.17 | 42.17 | 697,780 | -0.49(-1.15%) |
Jun 18, 2013 | 42.46 | 42.66 | 42.39 | 42.66 | 781,437 | +0.28(+0.67%) |
Jun 17, 2013 | 42.34 | 42.60 | 42.08 | 42.38 | 894,360 | +0.27(+0.65%) |
Jun 14, 2013 | 42.43 | 42.64 | 42.04 | 42.11 | 608,100 | -0.39(-0.91%) |
Jun 13, 2013 | 41.89 | 42.49 | 41.79 | 42.49 | 953,844 | +0.53(+1.26%) |
Jun 12, 2013 | 42.54 | 42.70 | 41.88 | 41.96 | 986,984 | -0.33(-0.78%) |
Jun 11, 2013 | 42.57 | 42.76 | 42.27 | 42.29 | 785,748 | -0.54(-1.26%) |
Jun 10, 2013 | 43.30 | 43.31 | 42.65 | 42.83 | 1,169,003 | -0.37(-0.85%) |
Jun 07, 2013 | 42.76 | 43.27 | 42.68 | 43.20 | 657,915 | +0.59(+1.40%) |
Jun 06, 2013 | 42.18 | 42.61 | 41.99 | 42.61 | 835,817 | +0.38(+0.89%) |
Jun 05, 2013 | 42.65 | 42.70 | 42.21 | 42.23 | 1,118,565 | -0.51(-1.19%) |
Jun 04, 2013 | 43.27 | 43.42 | 42.63 | 42.74 | 1,111,769 | -0.54(-1.24%) |
Jun 03, 2013 | 43.45 | 43.45 | 42.71 | 43.28 | 1,199,877 | +0.00(+0.00%) |
May 31, 2013 | 43.46 | 43.79 | 43.27 | 43.28 | 2,218,882 | -0.35(-0.80%) |
May 30, 2013 | 43.60 | 43.80 | 43.41 | 43.63 | 766,550 | +0.07(+0.16%) |
May 29, 2013 | 43.33 | 43.71 | 43.33 | 43.56 | 1,195,444 | -0.02(-0.04%) |
May 28, 2013 | 43.80 | 43.93 | 43.36 | 43.58 | 1,441,726 | +0.24(+0.54%) |
May 24, 2013 | 43.15 | 43.35 | 42.98 | 43.34 | 491,386 | -0.10(-0.24%) |
May 23, 2013 | 43.46 | 43.59 | 43.14 | 43.44 | 855,506 | -0.31(-0.71%) |
May 22, 2013 | 44.01 | 44.43 | 43.55 | 43.76 | 1,122,104 | -0.25(-0.58%) |
May 21, 2013 | 44.06 | 44.20 | 43.74 | 44.01 | 1,033,457 | -0.05(-0.11%) |
May 20, 2013 | 43.77 | 44.17 | 43.67 | 44.06 | 754,902 | +0.25(+0.58%) |
May 17, 2013 | 43.51 | 43.86 | 43.40 | 43.80 | 773,463 | +0.38(+0.87%) |
May 16, 2013 | 43.51 | 43.74 | 43.34 | 43.43 | 632,713 | -0.23(-0.52%) |
May 15, 2013 | 43.39 | 43.66 | 43.18 | 43.65 | 536,249 | +0.77(+1.80%) |
May 13, 2013 | 42.77 | 42.91 | 42.57 | 42.88 | 698,817 | +0.01(+0.02%) |
May 10, 2013 | 42.78 | 42.87 | 42.47 | 42.87 | 727,129 | +0.06(+0.13%) |
May 09, 2013 | 43.10 | 43.22 | 42.68 | 42.81 | 631,590 | -0.37(-0.85%) |
May 08, 2013 | 42.94 | 43.18 | 42.74 | 43.18 | 961,102 | +0.13(+0.31%) |
May 07, 2013 | 43.02 | 43.09 | 42.65 | 43.05 | 1,163,217 | +0.02(+0.04%) |
May 06, 2013 | 42.78 | 43.03 | 42.77 | 43.03 | 1,071,909 | +0.19(+0.44%) |
May 03, 2013 | 42.70 | 42.94 | 42.38 | 42.84 | 881,579 | +0.46(+1.09%) |
May 02, 2013 | 42.30 | 42.54 | 42.20 | 42.38 | 1,142,807 | +0.19(+0.45%) |
May 01, 2013 | 42.10 | 42.42 | 42.08 | 42.19 | 1,054,903 | +0.06(+0.13%) |
Apr 30, 2013 | 41.99 | 42.16 | 41.87 | 42.13 | 1,112,751 | +0.13(+0.31%) |
Apr 29, 2013 | 41.90 | 42.20 | 41.44 | 42.00 | 1,220,610 | +0.08(+0.20%) |
Apr 26, 2013 | 42.49 | 42.45 | 41.92 | 41.92 | 1,071,129 | -0.54(-1.27%) |
Apr 25, 2013 | 42.18 | 42.63 | 41.97 | 42.45 | 1,260,355 | +0.47(+1.12%) |
Apr 24, 2013 | 41.25 | 42.08 | 41.13 | 41.98 | 1,442,695 | +0.82(+1.99%) |
Apr 23, 2013 | 40.73 | 41.18 | 40.43 | 41.16 | 2,698,734 | +0.61(+1.51%) |
Apr 22, 2013 | 40.76 | 40.83 | 40.38 | 40.55 | 1,231,356 | -0.18(-0.44%) |
Apr 19, 2013 | 40.66 | 40.76 | 40.35 | 40.73 | 825,484 | +0.17(+0.42%) |
Apr 18, 2013 | 40.67 | 41.19 | 40.46 | 40.56 | 1,187,651 | -0.11(-0.28%) |
Apr 17, 2013 | 40.60 | 40.79 | 40.20 | 40.67 | 1,477,828 | -0.25(-0.62%) |
Apr 16, 2013 | 40.43 | 40.98 | 40.43 | 40.93 | 1,067,815 | +0.73(+1.81%) |
Apr 15, 2013 | 41.32 | 41.39 | 40.17 | 40.20 | 1,727,813 | -1.29(-3.11%) |
Apr 12, 2013 | 41.45 | 41.54 | 41.31 | 41.49 | 1,742,351 | -0.01(-0.02%) |
Apr 11, 2013 | 41.58 | 41.58 | 41.46 | 41.50 | 2,679,572 | -0.01(-0.02%) |
Apr 10, 2013 | 41.45 | 41.53 | 41.28 | 41.51 | 1,540,426 | +0.10(+0.25%) |
Apr 09, 2013 | 41.52 | 41.53 | 41.18 | 41.41 | 1,298,690 | -0.07(-0.16%) |
Apr 08, 2013 | 41.26 | 41.47 | 41.02 | 41.47 | 958,642 | +0.16(+0.39%) |
Apr 05, 2013 | 41.27 | 41.35 | 41.05 | 41.31 | 807,482 | -0.41(-0.97%) |
Apr 04, 2013 | 41.49 | 41.88 | 41.37 | 41.72 | 1,007,763 | +0.28(+0.68%) |
Apr 03, 2013 | 41.83 | 41.87 | 41.37 | 41.44 | 1,352,784 | -0.34(-0.81%) |
Apr 02, 2013 | 41.66 | 41.88 | 41.56 | 41.78 | 1,049,503 | +0.30(+0.73%) |
Apr 01, 2013 | 41.50 | 41.60 | 41.27 | 41.47 | 638,531 | -0.09(-0.23%) |
Mar 28, 2013 | 41.21 | 41.61 | 41.18 | 41.57 | 1,923,066 | +0.33(+0.80%) |
Mar 27, 2013 | 41.22 | 41.40 | 41.10 | 41.24 | 1,214,150 | -0.25(-0.61%) |
Mar 26, 2013 | 41.40 | 41.70 | 41.40 | 41.49 | 733,991 | +0.18(+0.43%) |
Mar 25, 2013 | 41.67 | 41.77 | 41.12 | 41.31 | 713,047 | -0.17(-0.41%) |
Mar 22, 2013 | 41.50 | 41.62 | 41.33 | 41.48 | 816,504 | +0.12(+0.30%) |
Mar 21, 2013 | 41.35 | 41.54 | 41.25 | 41.36 | 850,758 | -0.15(-0.36%) |
Mar 20, 2013 | 41.52 | 41.65 | 41.41 | 41.51 | 904,444 | +0.20(+0.48%) |
Mar 19, 2013 | 41.68 | 41.71 | 41.14 | 41.31 | 1,063,763 | -0.34(-0.82%) |
Mar 18, 2013 | 41.67 | 41.89 | 41.61 | 41.65 | 855,700 | -0.41(-0.99%) |
Mar 15, 2013 | 42.04 | 42.24 | 41.90 | 42.07 | 2,383,384 | -0.04(-0.09%) |
Mar 14, 2013 | 41.54 | 42.14 | 41.54 | 42.11 | 1,141,828 | +0.63(+1.52%) |
Mar 13, 2013 | 41.55 | 41.56 | 41.28 | 41.47 | 840,965 | +0.01(+0.02%) |
Mar 12, 2013 | 41.74 | 41.74 | 41.30 | 41.46 | 939,190 | -0.26(-0.63%) |
Mar 11, 2013 | 41.09 | 41.74 | 41.02 | 41.73 | 1,218,366 | +0.62(+1.51%) |
Mar 08, 2013 | 40.93 | 41.15 | 40.69 | 41.11 | 1,286,395 | +0.34(+0.83%) |
Mar 07, 2013 | 40.76 | 40.83 | 40.72 | 40.77 | 849,425 | +0.09(+0.23%) |
Mar 06, 2013 | 40.78 | 40.91 | 40.58 | 40.67 | 822,985 | +0.10(+0.24%) |
Mar 05, 2013 | 40.59 | 40.70 | 40.50 | 40.57 | 1,056,712 | +0.22(+0.54%) |
Mar 04, 2013 | 40.56 | 40.56 | 40.03 | 40.36 | 889,153 | -0.31(-0.76%) |