Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 44.59 | 44.84 | 44.27 | 44.77 | 1,661,614 | +0.44(+1.00%) |
Mar 28, 2014 | 44.29 | 44.72 | 44.09 | 44.32 | 1,679,424 | +0.04(+0.08%) |
Mar 27, 2014 | 44.42 | 44.77 | 44.15 | 44.29 | 2,099,649 | -0.13(-0.29%) |
Mar 26, 2014 | 44.85 | 45.14 | 44.34 | 44.42 | 2,437,620 | -0.37(-0.83%) |
Mar 25, 2014 | 44.67 | 45.05 | 44.53 | 44.79 | 2,418,505 | +0.49(+1.10%) |
Mar 24, 2014 | 44.82 | 45.03 | 44.23 | 44.30 | 1,843,828 | -0.50(-1.12%) |
Mar 21, 2014 | 45.05 | 45.27 | 44.77 | 44.80 | 2,790,340 | +0.10(+0.22%) |
Mar 20, 2014 | 44.44 | 44.80 | 44.34 | 44.70 | 1,248,097 | +0.13(+0.29%) |
Mar 19, 2014 | 44.67 | 44.97 | 44.30 | 44.57 | 1,528,541 | -0.16(-0.37%) |
Mar 18, 2014 | 44.43 | 44.84 | 44.43 | 44.74 | 1,525,593 | +0.23(+0.52%) |
Mar 17, 2014 | 44.19 | 44.76 | 44.19 | 44.51 | 1,799,288 | +0.54(+1.24%) |
Mar 14, 2014 | 44.04 | 44.60 | 43.91 | 43.96 | 2,129,046 | -0.13(-0.29%) |
Mar 13, 2014 | 44.66 | 45.01 | 44.06 | 44.09 | 2,019,560 | -0.49(-1.11%) |
Mar 12, 2014 | 44.65 | 44.70 | 44.29 | 44.59 | 1,524,765 | -0.06(-0.13%) |
Mar 11, 2014 | 44.93 | 45.23 | 44.57 | 44.65 | 2,112,762 | -0.25(-0.56%) |
Mar 10, 2014 | 44.73 | 45.03 | 44.62 | 44.90 | 2,330,053 | +0.16(+0.35%) |
Mar 07, 2014 | 44.39 | 44.85 | 44.29 | 44.74 | 1,899,285 | +0.59(+1.35%) |
Mar 06, 2014 | 43.92 | 44.35 | 43.71 | 44.14 | 1,627,639 | +0.24(+0.54%) |
Mar 05, 2014 | 43.93 | 44.17 | 43.60 | 43.91 | 2,114,396 | -0.05(-0.11%) |
Mar 04, 2014 | 44.01 | 44.32 | 43.86 | 43.96 | 2,027,629 | +0.31(+0.72%) |
Mar 03, 2014 | 43.34 | 43.80 | 43.21 | 43.64 | 2,096,543 | -0.19(-0.44%) |
Feb 28, 2014 | 43.71 | 43.97 | 43.53 | 43.84 | 2,634,722 | +0.08(+0.18%) |
Feb 27, 2014 | 43.37 | 43.81 | 43.27 | 43.76 | 2,506,027 | +0.32(+0.74%) |
Feb 26, 2014 | 42.40 | 43.67 | 42.30 | 43.44 | 3,142,530 | +1.20(+2.85%) |
Feb 25, 2014 | 41.83 | 42.42 | 41.79 | 42.23 | 3,375,470 | +0.44(+1.06%) |
Feb 24, 2014 | 42.50 | 42.61 | 41.78 | 41.79 | 4,002,831 | -0.45(-1.06%) |
Feb 21, 2014 | 41.67 | 42.76 | 41.54 | 42.24 | 6,557,770 | -0.14(-0.34%) |
Feb 20, 2014 | 41.98 | 42.55 | 41.97 | 42.38 | 3,751,852 | +0.40(+0.95%) |
Feb 19, 2014 | 41.69 | 42.36 | 41.18 | 41.98 | 2,148,745 | -0.03(-0.07%) |
Feb 18, 2014 | 41.96 | 42.36 | 41.81 | 42.01 | 2,456,172 | +0.32(+0.77%) |
Feb 14, 2014 | 41.61 | 41.69 | 41.69 | 41.69 | 1,224,957 | -0.06(-0.15%) |
Feb 13, 2014 | 41.25 | 41.84 | 40.86 | 41.75 | 1,795,456 | +0.21(+0.51%) |
Feb 12, 2014 | 42.09 | 42.30 | 41.41 | 41.54 | 2,258,339 | -0.47(-1.12%) |
Feb 11, 2014 | 41.82 | 42.18 | 41.43 | 42.01 | 2,277,526 | +0.26(+0.63%) |
Feb 10, 2014 | 41.76 | 41.82 | 41.32 | 41.75 | 2,739,664 | -0.17(-0.41%) |
Feb 07, 2014 | 41.95 | 42.32 | 41.62 | 41.92 | 1,898,641 | +0.06(+0.15%) |
Feb 06, 2014 | 40.90 | 42.09 | 40.86 | 41.85 | 2,691,137 | +1.14(+2.80%) |
Feb 05, 2014 | 39.43 | 40.90 | 39.14 | 40.71 | 4,521,414 | +1.23(+3.11%) |
Feb 04, 2014 | 39.91 | 40.16 | 39.44 | 39.49 | 3,058,805 | -0.24(-0.59%) |
Feb 03, 2014 | 40.88 | 40.89 | 39.56 | 39.72 | 2,643,921 | -1.24(-3.03%) |
Jan 31, 2014 | 40.49 | 41.15 | 40.34 | 40.96 | 2,308,819 | +0.09(+0.21%) |
Jan 30, 2014 | 40.73 | 41.27 | 40.64 | 40.88 | 1,735,248 | +0.45(+1.11%) |
Jan 29, 2014 | 41.30 | 41.60 | 40.37 | 40.43 | 2,979,055 | -1.09(-2.63%) |
Jan 28, 2014 | 41.26 | 41.89 | 41.25 | 41.52 | 2,440,123 | +0.29(+0.71%) |
Jan 27, 2014 | 41.49 | 41.82 | 41.16 | 41.23 | 1,982,342 | -0.24(-0.58%) |
Jan 24, 2014 | 41.82 | 42.00 | 41.47 | 41.47 | 1,696,500 | -0.64(-1.52%) |
Jan 23, 2014 | 42.07 | 42.14 | 41.64 | 42.11 | 1,524,218 | -0.24(-0.57%) |
Jan 22, 2014 | 42.78 | 42.80 | 42.22 | 42.35 | 1,540,726 | -0.19(-0.44%) |
Jan 21, 2014 | 42.93 | 43.02 | 42.25 | 42.54 | 1,825,749 | -0.19(-0.45%) |
Jan 17, 2014 | 42.72 | 42.73 | 42.73 | 42.73 | 2,710,783 | -0.13(-0.30%) |
Jan 16, 2014 | 43.24 | 43.29 | 42.69 | 42.86 | 1,802,632 | -0.54(-1.25%) |
Jan 15, 2014 | 42.60 | 43.42 | 42.60 | 43.40 | 2,087,448 | +0.80(+1.87%) |
Jan 14, 2014 | 42.41 | 42.97 | 42.41 | 42.60 | 2,209,471 | +0.19(+0.44%) |
Jan 13, 2014 | 43.39 | 43.59 | 42.30 | 42.42 | 2,086,964 | -1.16(-2.65%) |
Jan 10, 2014 | 43.68 | 43.89 | 43.20 | 43.57 | 1,657,544 | -0.27(-0.62%) |
Jan 09, 2014 | 43.29 | 43.93 | 43.06 | 43.84 | 2,902,810 | +0.71(+1.65%) |
Jan 08, 2014 | 43.31 | 43.31 | 42.55 | 43.13 | 2,706,377 | -0.19(-0.44%) |
Jan 07, 2014 | 43.84 | 44.15 | 42.99 | 43.32 | 2,680,467 | -0.46(-1.06%) |
Jan 06, 2014 | 44.38 | 44.43 | 43.67 | 43.79 | 2,374,783 | -0.54(-1.22%) |
Jan 03, 2014 | 44.17 | 44.61 | 44.01 | 44.33 | 1,131,867 | +0.16(+0.36%) |
Jan 02, 2014 | 43.97 | 44.35 | 43.74 | 44.17 | 1,651,289 | +0.11(+0.24%) |
Dec 31, 2013 | 44.13 | 44.06 | 44.06 | 44.06 | 970,962 | -0.04(-0.08%) |
Dec 30, 2013 | 43.80 | 44.27 | 43.80 | 44.10 | 912,586 | +0.31(+0.70%) |
Dec 27, 2013 | 43.53 | 44.03 | 43.53 | 43.79 | 739,732 | -0.14(-0.31%) |
Dec 26, 2013 | 44.01 | 44.21 | 43.91 | 43.93 | 850,515 | +0.01(+0.02%) |
Dec 24, 2013 | 43.84 | 44.07 | 43.54 | 43.92 | 808,751 | +0.04(+0.10%) |
Dec 23, 2013 | 43.74 | 44.11 | 43.66 | 43.88 | 1,577,574 | +0.25(+0.57%) |
Dec 20, 2013 | 43.07 | 43.93 | 43.04 | 43.63 | 2,808,616 | +0.68(+1.58%) |
Dec 19, 2013 | 43.01 | 43.20 | 42.78 | 42.95 | 1,179,446 | -0.07(-0.17%) |
Dec 18, 2013 | 42.66 | 43.04 | 42.29 | 43.02 | 2,243,657 | +0.36(+0.85%) |
Dec 17, 2013 | 43.45 | 43.46 | 42.63 | 42.66 | 2,002,074 | -0.51(-1.19%) |
Dec 16, 2013 | 42.97 | 43.33 | 42.94 | 43.17 | 1,159,018 | +0.33(+0.77%) |
Dec 13, 2013 | 43.01 | 43.38 | 42.83 | 42.84 | 1,467,528 | -0.20(-0.46%) |
Dec 12, 2013 | 43.34 | 43.59 | 42.92 | 43.04 | 1,586,407 | -0.30(-0.69%) |
Dec 11, 2013 | 43.75 | 43.91 | 43.24 | 43.34 | 2,170,861 | -0.34(-0.78%) |
Dec 10, 2013 | 43.24 | 43.71 | 43.16 | 43.69 | 1,927,628 | +0.41(+0.94%) |
Dec 09, 2013 | 43.17 | 43.48 | 43.08 | 43.28 | 1,725,998 | +0.24(+0.56%) |
Dec 06, 2013 | 43.77 | 43.85 | 42.91 | 43.04 | 2,426,451 | -0.49(-1.13%) |
Dec 05, 2013 | 43.71 | 43.73 | 43.34 | 43.53 | 1,199,662 | -0.21(-0.49%) |
Dec 04, 2013 | 43.74 | 43.99 | 43.44 | 43.74 | 1,687,238 | -0.37(-0.84%) |
Dec 03, 2013 | 43.96 | 44.44 | 43.58 | 44.11 | 1,427,768 | +0.06(+0.13%) |
Dec 02, 2013 | 44.27 | 44.61 | 44.03 | 44.06 | 1,609,832 | -0.30(-0.68%) |
Nov 29, 2013 | 44.87 | 44.88 | 44.27 | 44.36 | 822,131 | -0.36(-0.80%) |
Nov 27, 2013 | 44.74 | 45.04 | 44.51 | 44.71 | 1,657,860 | +0.08(+0.18%) |
Nov 26, 2013 | 44.56 | 44.99 | 44.40 | 44.63 | 1,880,700 | +0.25(+0.56%) |
Nov 25, 2013 | 44.19 | 44.56 | 44.02 | 44.39 | 1,555,312 | +0.32(+0.72%) |
Nov 22, 2013 | 43.95 | 44.17 | 43.86 | 44.07 | 1,664,143 | -0.03(-0.06%) |
Nov 21, 2013 | 43.73 | 44.19 | 43.73 | 44.09 | 1,307,302 | +0.27(+0.62%) |
Nov 20, 2013 | 44.09 | 44.37 | 43.74 | 43.83 | 1,760,176 | -0.08(-0.18%) |
Nov 19, 2013 | 44.19 | 44.64 | 43.87 | 43.90 | 2,991,620 | -0.43(-0.98%) |
Nov 18, 2013 | 44.72 | 44.73 | 44.17 | 44.34 | 2,754,633 | -0.23(-0.51%) |
Nov 15, 2013 | 44.29 | 44.95 | 44.09 | 44.56 | 4,266,703 | -0.45(-0.99%) |
Nov 14, 2013 | 44.84 | 45.22 | 44.31 | 45.01 | 4,236,192 | +0.04(+0.08%) |
Nov 13, 2013 | 44.55 | 45.13 | 44.54 | 44.97 | 5,185,231 | +1.11(+2.52%) |
Nov 12, 2013 | 43.97 | 44.42 | 43.65 | 43.87 | 3,665,980 | -0.01(-0.03%) |
Nov 11, 2013 | 43.16 | 44.04 | 43.03 | 43.88 | 2,341,698 | +0.58(+1.34%) |
Nov 08, 2013 | 42.73 | 43.59 | 42.67 | 43.30 | 1,875,886 | +0.50(+1.16%) |
Nov 07, 2013 | 43.12 | 43.57 | 42.70 | 42.80 | 1,727,689 | -0.13(-0.31%) |
Nov 06, 2013 | 42.92 | 43.23 | 42.69 | 42.94 | 1,578,380 | +0.12(+0.28%) |
Nov 05, 2013 | 42.89 | 43.05 | 42.46 | 42.82 | 993,318 | -0.09(-0.20%) |
Nov 04, 2013 | 42.63 | 42.98 | 42.58 | 42.90 | 1,686,638 | +0.35(+0.82%) |
Nov 01, 2013 | 42.95 | 43.07 | 42.41 | 42.55 | 1,426,325 | -0.35(-0.83%) |
Oct 31, 2013 | 42.77 | 43.07 | 42.51 | 42.91 | 1,399,545 | +0.06(+0.15%) |
Oct 30, 2013 | 42.98 | 43.46 | 42.63 | 42.85 | 1,511,138 | -0.06(-0.13%) |
Oct 29, 2013 | 42.80 | 43.18 | 42.47 | 42.90 | 1,632,250 | +0.22(+0.52%) |
Oct 28, 2013 | 41.97 | 42.91 | 41.80 | 42.68 | 2,113,469 | +0.62(+1.48%) |
Oct 25, 2013 | 42.02 | 42.21 | 41.85 | 42.06 | 1,173,924 | +0.13(+0.32%) |
Oct 24, 2013 | 41.80 | 42.08 | 41.69 | 41.92 | 1,707,125 | +0.15(+0.36%) |
Oct 23, 2013 | 41.77 | 42.02 | 41.50 | 41.77 | 874,130 | -0.11(-0.27%) |
Oct 22, 2013 | 41.77 | 42.14 | 41.58 | 41.89 | 1,187,370 | +0.13(+0.32%) |
Oct 21, 2013 | 41.77 | 41.80 | 41.41 | 41.75 | 1,145,542 | +0.07(+0.17%) |
Oct 18, 2013 | 41.77 | 41.84 | 41.33 | 41.68 | 1,383,487 | +0.06(+0.15%) |
Oct 17, 2013 | 41.22 | 41.75 | 41.22 | 41.62 | 1,829,627 | +0.31(+0.76%) |
Oct 16, 2013 | 40.62 | 41.33 | 40.50 | 41.31 | 2,586,696 | +0.90(+2.23%) |
Oct 15, 2013 | 40.25 | 40.63 | 40.07 | 40.40 | 2,584,840 | +0.01(+0.02%) |
Oct 14, 2013 | 40.18 | 40.50 | 40.07 | 40.40 | 1,415,751 | +0.06(+0.16%) |
Oct 11, 2013 | 40.06 | 40.36 | 39.87 | 40.33 | 2,355,986 | +0.08(+0.19%) |
Oct 10, 2013 | 40.02 | 40.32 | 39.78 | 40.26 | 2,667,311 | +0.68(+1.72%) |
Oct 09, 2013 | 39.55 | 39.90 | 39.38 | 39.57 | 2,297,971 | +0.11(+0.27%) |
Oct 08, 2013 | 40.21 | 40.36 | 39.45 | 39.47 | 2,331,111 | -0.72(-1.80%) |
Oct 07, 2013 | 40.17 | 40.37 | 39.96 | 40.19 | 2,653,764 | -0.35(-0.86%) |
Oct 04, 2013 | 40.38 | 40.70 | 40.19 | 40.54 | 1,886,678 | +0.21(+0.51%) |
Oct 03, 2013 | 40.26 | 40.45 | 39.94 | 40.33 | 2,197,547 | +0.03(+0.07%) |
Oct 02, 2013 | 39.54 | 40.69 | 39.39 | 40.31 | 3,997,006 | +0.60(+1.52%) |
Oct 01, 2013 | 39.72 | 39.99 | 39.59 | 39.70 | 3,053,568 | -0.18(-0.44%) |
Sep 30, 2013 | 39.68 | 39.93 | 39.64 | 39.88 | 2,557,021 | -0.18(-0.44%) |
Sep 27, 2013 | 39.99 | 40.11 | 39.82 | 40.06 | 2,280,567 | -0.09(-0.23%) |
Sep 26, 2013 | 39.69 | 40.22 | 39.66 | 40.15 | 2,693,476 | +0.55(+1.38%) |
Sep 25, 2013 | 40.31 | 40.34 | 39.52 | 39.60 | 4,056,204 | -0.43(-1.06%) |
Sep 24, 2013 | 40.13 | 40.27 | 39.94 | 40.03 | 2,694,609 | -0.16(-0.39%) |
Sep 23, 2013 | 40.43 | 40.48 | 40.02 | 40.18 | 2,304,132 | -0.26(-0.65%) |
Sep 20, 2013 | 40.88 | 40.95 | 40.25 | 40.45 | 3,603,676 | -0.39(-0.96%) |
Sep 19, 2013 | 41.11 | 41.21 | 40.76 | 40.84 | 2,389,096 | -0.34(-0.83%) |
Sep 18, 2013 | 41.33 | 41.37 | 40.62 | 41.18 | 2,980,683 | -0.11(-0.26%) |
Sep 17, 2013 | 41.28 | 41.57 | 41.16 | 41.28 | 878,809 | +0.14(+0.34%) |
Sep 16, 2013 | 41.16 | 41.55 | 40.99 | 41.14 | 1,898,890 | +0.50(+1.22%) |
Sep 13, 2013 | 40.66 | 40.80 | 40.34 | 40.65 | 1,435,255 | +0.18(+0.44%) |
Sep 12, 2013 | 40.48 | 40.71 | 40.30 | 40.47 | 2,373,588 | -0.13(-0.33%) |
Sep 11, 2013 | 40.50 | 40.71 | 40.31 | 40.60 | 1,947,902 | +0.09(+0.21%) |
Sep 10, 2013 | 40.39 | 40.58 | 40.14 | 40.52 | 1,836,041 | +0.37(+0.92%) |
Sep 09, 2013 | 40.21 | 40.34 | 39.80 | 40.15 | 1,722,731 | +0.47(+1.18%) |
Sep 06, 2013 | 39.96 | 39.96 | 39.27 | 39.68 | 1,678,391 | -0.19(-0.48%) |
Sep 05, 2013 | 39.79 | 40.11 | 39.77 | 39.87 | 1,648,724 | +0.05(+0.12%) |
Sep 04, 2013 | 39.48 | 39.92 | 39.48 | 39.82 | 2,013,649 | +0.45(+1.14%) |
Sep 03, 2013 | 39.94 | 40.14 | 39.29 | 39.38 | 2,003,295 | -0.17(-0.43%) |
Aug 30, 2013 | 39.80 | 39.82 | 39.43 | 39.55 | 1,402,098 | -0.18(-0.45%) |
Aug 29, 2013 | 39.92 | 39.99 | 39.66 | 39.72 | 1,874,016 | -0.18(-0.44%) |
Aug 28, 2013 | 39.96 | 40.42 | 39.77 | 39.90 | 1,471,583 | -0.06(-0.16%) |
Aug 27, 2013 | 40.04 | 40.31 | 39.90 | 39.96 | 2,387,551 | -0.48(-1.19%) |
Aug 26, 2013 | 40.58 | 40.89 | 40.39 | 40.44 | 2,592,163 | +0.01(+0.03%) |
Aug 23, 2013 | 40.39 | 40.55 | 39.86 | 40.43 | 2,069,326 | +0.08(+0.19%) |
Aug 22, 2013 | 40.06 | 40.55 | 39.81 | 40.35 | 2,128,614 | +0.30(+0.74%) |
Aug 21, 2013 | 40.16 | 40.40 | 39.83 | 40.06 | 2,076,328 | -0.25(-0.61%) |
Aug 20, 2013 | 39.84 | 40.47 | 39.84 | 40.30 | 2,330,213 | +0.59(+1.49%) |
Aug 19, 2013 | 39.67 | 40.20 | 39.61 | 39.71 | 2,559,386 | -0.12(-0.30%) |
Aug 16, 2013 | 40.80 | 41.09 | 39.74 | 39.83 | 7,557,963 | -2.05(-4.89%) |
Aug 15, 2013 | 41.84 | 42.34 | 41.60 | 41.88 | 4,817,144 | -0.15(-0.35%) |
Aug 14, 2013 | 42.01 | 42.15 | 41.76 | 42.03 | 2,734,007 | -0.45(-1.06%) |
Aug 13, 2013 | 42.60 | 42.67 | 41.81 | 42.48 | 4,339,223 | -0.43(-1.00%) |
Aug 12, 2013 | 41.42 | 42.99 | 41.29 | 42.91 | 5,158,982 | +1.41(+3.40%) |
Aug 09, 2013 | 42.01 | 42.12 | 41.48 | 41.50 | 2,602,178 | -0.57(-1.36%) |
Aug 08, 2013 | 41.76 | 42.42 | 41.50 | 42.07 | 2,276,841 | +0.49(+1.19%) |
Aug 07, 2013 | 42.08 | 42.08 | 41.39 | 41.57 | 2,878,307 | -0.64(-1.52%) |
Aug 06, 2013 | 43.58 | 43.63 | 42.18 | 42.22 | 4,003,800 | -1.60(-3.64%) |
Aug 05, 2013 | 43.70 | 43.87 | 43.54 | 43.81 | 1,009,841 | +0.06(+0.13%) |
Aug 02, 2013 | 43.78 | 43.85 | 43.56 | 43.75 | 1,056,461 | -0.13(-0.29%) |
Aug 01, 2013 | 43.66 | 43.97 | 43.61 | 43.88 | 1,744,165 | +0.66(+1.52%) |
Jul 31, 2013 | 43.41 | 43.65 | 43.15 | 43.23 | 1,546,193 | -0.02(-0.05%) |
Jul 30, 2013 | 43.57 | 43.74 | 43.15 | 43.25 | 1,524,386 | -0.25(-0.58%) |
Jul 29, 2013 | 43.30 | 43.66 | 43.25 | 43.50 | 1,140,009 | +0.08(+0.18%) |
Jul 26, 2013 | 43.15 | 43.43 | 42.75 | 43.42 | 840,370 | +0.06(+0.13%) |
Jul 25, 2013 | 43.32 | 43.42 | 43.08 | 43.37 | 1,081,868 | -0.01(-0.03%) |
Jul 24, 2013 | 43.54 | 43.56 | 43.11 | 43.38 | 1,173,963 | -0.04(-0.08%) |
Jul 23, 2013 | 43.57 | 43.69 | 43.20 | 43.42 | 2,107,427 | -0.40(-0.90%) |
Jul 22, 2013 | 43.50 | 43.94 | 43.45 | 43.81 | 987,541 | +0.36(+0.83%) |
Jul 19, 2013 | 43.71 | 43.72 | 43.06 | 43.45 | 2,553,486 | -0.04(-0.08%) |
Jul 18, 2013 | 43.54 | 43.73 | 43.35 | 43.49 | 1,501,351 | +0.01(+0.02%) |
Jul 17, 2013 | 43.85 | 44.09 | 43.25 | 43.48 | 1,421,291 | -0.30(-0.69%) |
Jul 16, 2013 | 43.92 | 44.08 | 43.69 | 43.78 | 1,857,321 | -0.05(-0.11%) |
Jul 15, 2013 | 43.98 | 44.26 | 43.76 | 43.83 | 1,726,370 | -0.12(-0.27%) |
Jul 12, 2013 | 44.19 | 44.57 | 43.61 | 43.95 | 2,454,148 | -0.28(-0.62%) |
Jul 11, 2013 | 44.58 | 44.71 | 43.99 | 44.22 | 1,356,850 | +0.04(+0.10%) |
Jul 10, 2013 | 44.23 | 44.40 | 43.71 | 44.18 | 1,862,311 | -0.06(-0.13%) |
Jul 09, 2013 | 44.57 | 44.28 | 44.11 | 44.23 | 2,009,924 | +0.04(+0.10%) |
Jul 08, 2013 | 43.97 | 44.55 | 43.97 | 44.19 | 2,007,571 | +0.40(+0.92%) |
Jul 05, 2013 | 43.35 | 43.83 | 43.03 | 43.79 | 1,008,260 | +0.71(+1.65%) |
Jul 03, 2013 | 42.65 | 43.15 | 42.65 | 43.08 | 784,480 | +0.22(+0.51%) |
Jul 02, 2013 | 43.20 | 43.44 | 42.66 | 42.86 | 1,542,404 | -0.35(-0.80%) |
Jul 01, 2013 | 42.55 | 43.36 | 42.39 | 43.20 | 2,341,251 | +0.90(+2.12%) |
Jun 28, 2013 | 41.98 | 42.49 | 41.86 | 42.31 | 2,351,475 | +0.27(+0.64%) |
Jun 27, 2013 | 42.10 | 42.29 | 41.63 | 42.04 | 1,352,890 | +0.11(+0.27%) |
Jun 26, 2013 | 41.70 | 42.00 | 41.40 | 41.93 | 1,531,966 | +0.52(+1.24%) |
Jun 25, 2013 | 40.87 | 41.62 | 40.87 | 41.41 | 1,555,468 | +0.86(+2.12%) |
Jun 24, 2013 | 40.58 | 40.92 | 40.28 | 40.55 | 1,231,309 | -0.53(-1.29%) |
Jun 21, 2013 | 41.15 | 41.38 | 40.59 | 41.08 | 2,234,975 | +0.31(+0.76%) |
Jun 20, 2013 | 41.24 | 41.32 | 40.69 | 40.77 | 1,702,651 | -0.80(-1.94%) |
Jun 19, 2013 | 42.09 | 42.21 | 41.55 | 41.57 | 1,209,469 | -0.52(-1.24%) |
Jun 18, 2013 | 41.81 | 42.15 | 41.67 | 42.10 | 934,674 | +0.39(+0.93%) |
Jun 17, 2013 | 41.84 | 42.00 | 41.52 | 41.71 | 1,488,215 | +0.11(+0.25%) |
Jun 14, 2013 | 41.91 | 42.08 | 41.33 | 41.60 | 1,549,946 | -0.37(-0.87%) |
Jun 13, 2013 | 41.17 | 42.08 | 41.09 | 41.97 | 1,450,974 | +0.86(+2.09%) |
Jun 12, 2013 | 41.79 | 41.88 | 41.04 | 41.11 | 1,007,025 | -0.51(-1.22%) |
Jun 11, 2013 | 41.53 | 42.00 | 41.45 | 41.62 | 762,967 | -0.32(-0.77%) |
Jun 10, 2013 | 42.04 | 42.24 | 41.74 | 41.94 | 1,185,084 | -0.07(-0.17%) |
Jun 07, 2013 | 41.52 | 42.05 | 41.40 | 42.01 | 1,304,273 | +0.76(+1.85%) |
Jun 06, 2013 | 41.03 | 41.33 | 40.77 | 41.25 | 1,531,987 | +0.30(+0.72%) |
Jun 05, 2013 | 41.72 | 41.79 | 40.92 | 40.95 | 2,013,463 | -0.97(-2.31%) |
Jun 04, 2013 | 41.77 | 42.06 | 41.72 | 41.92 | 2,079,578 | +0.04(+0.10%) |
Jun 03, 2013 | 41.60 | 41.88 | 41.25 | 41.88 | 1,499,018 | +0.36(+0.87%) |
May 31, 2013 | 41.73 | 42.36 | 41.52 | 41.52 | 1,705,368 | -0.23(-0.54%) |
May 30, 2013 | 41.93 | 42.20 | 41.69 | 41.74 | 937,781 | -0.08(-0.20%) |
May 29, 2013 | 41.92 | 42.02 | 41.62 | 41.83 | 937,496 | -0.28(-0.67%) |
May 28, 2013 | 42.50 | 42.76 | 41.98 | 42.11 | 1,516,306 | +0.06(+0.15%) |
May 24, 2013 | 42.05 | 42.15 | 41.75 | 42.05 | 1,462,794 | -0.20(-0.48%) |
May 23, 2013 | 42.03 | 42.43 | 41.87 | 42.25 | 1,932,915 | +0.00(+0.00%) |
May 22, 2013 | 42.74 | 43.18 | 42.10 | 42.25 | 1,952,102 | -0.39(-0.91%) |
May 21, 2013 | 42.43 | 42.88 | 42.31 | 42.64 | 2,070,611 | +0.16(+0.38%) |
May 20, 2013 | 42.49 | 42.74 | 42.25 | 42.48 | 3,129,533 | -0.14(-0.33%) |
May 17, 2013 | 41.34 | 42.76 | 41.26 | 42.62 | 6,399,171 | -0.32(-0.74%) |
May 16, 2013 | 43.11 | 43.40 | 42.78 | 42.93 | 4,633,042 | -0.22(-0.50%) |
May 15, 2013 | 43.13 | 43.41 | 42.76 | 43.15 | 2,854,817 | +0.67(+1.57%) |
May 13, 2013 | 41.57 | 42.53 | 41.46 | 42.48 | 4,068,688 | +0.93(+2.23%) |
May 10, 2013 | 41.16 | 41.65 | 41.16 | 41.56 | 2,206,118 | +0.48(+1.16%) |
May 09, 2013 | 41.38 | 41.48 | 40.76 | 41.08 | 2,877,439 | -0.36(-0.86%) |
May 08, 2013 | 41.16 | 41.44 | 40.94 | 41.44 | 1,766,742 | +0.29(+0.70%) |
May 07, 2013 | 40.73 | 41.20 | 40.55 | 41.15 | 1,857,489 | +0.35(+0.86%) |
May 06, 2013 | 40.86 | 41.04 | 40.52 | 40.80 | 1,803,837 | -0.08(-0.21%) |
May 03, 2013 | 40.35 | 40.99 | 40.05 | 40.88 | 1,727,263 | +0.83(+2.07%) |
May 02, 2013 | 39.41 | 40.05 | 39.41 | 40.05 | 1,707,637 | +0.62(+1.57%) |
May 01, 2013 | 39.67 | 39.73 | 39.32 | 39.43 | 1,750,700 | -0.31(-0.78%) |
Apr 30, 2013 | 39.65 | 39.78 | 39.35 | 39.74 | 1,454,764 | +0.04(+0.09%) |
Apr 29, 2013 | 39.88 | 39.97 | 39.66 | 39.71 | 1,233,053 | -0.12(-0.30%) |
Apr 26, 2013 | 39.67 | 39.86 | 39.65 | 39.83 | 1,167,358 | +0.18(+0.46%) |
Apr 25, 2013 | 38.88 | 39.73 | 38.77 | 39.65 | 2,624,483 | +0.84(+2.15%) |
Apr 24, 2013 | 38.84 | 39.17 | 38.68 | 38.81 | 1,584,789 | +0.05(+0.13%) |
Apr 23, 2013 | 38.80 | 39.01 | 38.36 | 38.76 | 1,861,641 | +0.04(+0.09%) |
Apr 22, 2013 | 38.66 | 38.84 | 38.40 | 38.73 | 1,568,488 | +0.17(+0.44%) |
Apr 19, 2013 | 38.54 | 38.73 | 38.32 | 38.56 | 2,382,582 | +0.06(+0.15%) |
Apr 18, 2013 | 38.96 | 39.06 | 38.28 | 38.50 | 2,009,862 | -0.40(-1.03%) |
Apr 17, 2013 | 39.30 | 39.34 | 38.49 | 38.90 | 2,394,946 | -0.55(-1.39%) |
Apr 16, 2013 | 38.89 | 39.48 | 38.63 | 39.45 | 2,560,999 | +0.73(+1.89%) |
Apr 15, 2013 | 39.68 | 39.74 | 38.72 | 38.72 | 2,233,595 | -1.19(-2.97%) |
Apr 12, 2013 | 39.86 | 40.16 | 39.67 | 39.91 | 2,127,967 | -0.15(-0.39%) |
Apr 11, 2013 | 39.27 | 40.57 | 39.24 | 40.06 | 3,464,010 | +0.86(+2.20%) |
Apr 10, 2013 | 38.65 | 39.20 | 38.58 | 39.20 | 2,032,570 | +0.68(+1.77%) |
Apr 09, 2013 | 38.86 | 38.96 | 38.21 | 38.51 | 2,351,617 | -0.32(-0.83%) |
Apr 08, 2013 | 38.80 | 39.11 | 38.59 | 38.84 | 1,908,726 | -0.11(-0.29%) |
Apr 05, 2013 | 38.51 | 39.06 | 38.38 | 38.95 | 2,225,863 | -0.01(-0.02%) |
Apr 04, 2013 | 38.40 | 39.00 | 38.40 | 38.96 | 1,591,141 | +0.54(+1.41%) |
Apr 03, 2013 | 38.63 | 38.97 | 38.28 | 38.42 | 2,757,278 | -0.20(-0.53%) |
Apr 02, 2013 | 38.45 | 38.63 | 38.18 | 38.62 | 1,484,232 | +0.38(+0.99%) |