Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 41.03 | 41.27 | 40.39 | 40.56 | 2,047,007 | -0.45(-1.09%) |
Mar 28, 2014 | 40.77 | 41.02 | 40.42 | 41.00 | 2,007,056 | +0.48(+1.17%) |
Mar 27, 2014 | 40.60 | 41.13 | 40.18 | 40.53 | 2,451,016 | -0.17(-0.41%) |
Mar 26, 2014 | 41.83 | 41.83 | 40.68 | 40.70 | 1,099,571 | -1.01(-2.42%) |
Mar 25, 2014 | 41.55 | 42.00 | 41.47 | 41.70 | 1,018,511 | +0.26(+0.63%) |
Mar 24, 2014 | 42.19 | 42.30 | 41.25 | 41.44 | 1,017,415 | -0.48(-1.14%) |
Mar 21, 2014 | 43.05 | 43.42 | 41.82 | 41.92 | 2,512,525 | -1.09(-2.54%) |
Mar 20, 2014 | 43.33 | 43.65 | 42.96 | 43.01 | 966,267 | -0.38(-0.88%) |
Mar 19, 2014 | 43.65 | 44.30 | 43.20 | 43.39 | 2,001,600 | -0.06(-0.13%) |
Mar 18, 2014 | 43.16 | 44.30 | 43.15 | 43.45 | 1,015,596 | +0.29(+0.67%) |
Mar 17, 2014 | 43.42 | 43.96 | 42.95 | 43.16 | 587,116 | -0.01(-0.02%) |
Mar 14, 2014 | 43.14 | 43.60 | 42.50 | 43.17 | 1,384,025 | -0.01(-0.02%) |
Mar 13, 2014 | 43.98 | 44.54 | 42.98 | 43.18 | 1,575,513 | -0.60(-1.36%) |
Mar 12, 2014 | 43.96 | 44.10 | 43.39 | 43.78 | 1,300,192 | -0.47(-1.05%) |
Mar 11, 2014 | 44.43 | 45.06 | 43.95 | 44.24 | 598,029 | -0.10(-0.23%) |
Mar 10, 2014 | 44.27 | 44.38 | 43.95 | 44.35 | 686,139 | -0.02(-0.04%) |
Mar 07, 2014 | 45.05 | 45.17 | 44.04 | 44.36 | 1,656,103 | -0.58(-1.29%) |
Mar 06, 2014 | 44.80 | 45.10 | 44.39 | 44.94 | 1,476,840 | +0.35(+0.80%) |
Mar 05, 2014 | 45.29 | 45.34 | 44.38 | 44.59 | 1,242,859 | -0.35(-0.77%) |
Mar 04, 2014 | 44.55 | 45.52 | 44.11 | 44.93 | 2,139,419 | +0.74(+1.67%) |
Mar 03, 2014 | 43.95 | 44.47 | 43.53 | 44.20 | 1,928,493 | -0.10(-0.23%) |
Feb 28, 2014 | 44.36 | 44.82 | 44.11 | 44.30 | 2,174,176 | -0.03(-0.06%) |
Feb 27, 2014 | 43.64 | 45.36 | 43.62 | 44.33 | 4,849,043 | +0.78(+1.80%) |
Feb 26, 2014 | 42.22 | 43.91 | 42.21 | 43.54 | 4,033,219 | +1.33(+3.16%) |
Feb 25, 2014 | 42.60 | 44.71 | 41.14 | 42.21 | 5,572,686 | -0.49(-1.16%) |
Feb 24, 2014 | 43.34 | 43.97 | 42.58 | 42.70 | 2,622,924 | -0.44(-1.02%) |
Feb 21, 2014 | 42.39 | 43.37 | 42.21 | 43.14 | 2,136,997 | +0.77(+1.81%) |
Feb 20, 2014 | 43.31 | 43.51 | 42.16 | 42.38 | 1,255,562 | -0.74(-1.71%) |
Feb 19, 2014 | 43.33 | 43.56 | 42.86 | 43.11 | 1,132,094 | -0.52(-1.20%) |
Feb 18, 2014 | 43.92 | 44.22 | 43.36 | 43.64 | 1,272,509 | -0.10(-0.23%) |
Feb 14, 2014 | 43.14 | 43.74 | 43.74 | 43.74 | 515,111 | +0.46(+1.06%) |
Feb 13, 2014 | 43.00 | 43.44 | 42.72 | 43.28 | 950,208 | -0.13(-0.30%) |
Feb 12, 2014 | 42.36 | 43.51 | 42.27 | 43.41 | 1,522,091 | +1.16(+2.74%) |
Feb 11, 2014 | 42.77 | 42.88 | 41.98 | 42.25 | 1,932,980 | -0.56(-1.31%) |
Feb 10, 2014 | 43.37 | 43.73 | 42.68 | 42.81 | 1,152,616 | -0.85(-1.95%) |
Feb 07, 2014 | 43.13 | 43.76 | 42.94 | 43.66 | 784,346 | +0.67(+1.56%) |
Feb 06, 2014 | 42.49 | 43.34 | 41.98 | 42.99 | 1,408,958 | +0.64(+1.52%) |
Feb 05, 2014 | 42.60 | 43.07 | 42.08 | 42.35 | 1,029,325 | -0.37(-0.87%) |
Feb 04, 2014 | 42.55 | 43.02 | 42.09 | 42.72 | 1,162,689 | +0.54(+1.28%) |
Feb 03, 2014 | 42.53 | 42.64 | 41.62 | 42.18 | 1,457,852 | -0.35(-0.83%) |
Jan 31, 2014 | 41.48 | 42.90 | 41.33 | 42.53 | 1,808,894 | +0.34(+0.80%) |
Jan 30, 2014 | 43.96 | 44.22 | 42.12 | 42.20 | 2,560,978 | -1.38(-3.17%) |
Jan 29, 2014 | 43.11 | 43.92 | 42.77 | 43.58 | 1,451,060 | -0.13(-0.30%) |
Jan 28, 2014 | 42.54 | 43.83 | 42.54 | 43.71 | 776,520 | +1.32(+3.10%) |
Jan 27, 2014 | 42.66 | 43.08 | 41.70 | 42.39 | 1,131,028 | -0.26(-0.61%) |
Jan 24, 2014 | 43.40 | 43.50 | 42.28 | 42.66 | 1,835,399 | -1.20(-2.75%) |
Jan 23, 2014 | 44.81 | 44.89 | 43.63 | 43.86 | 1,759,820 | -1.23(-2.73%) |
Jan 22, 2014 | 44.51 | 45.15 | 44.41 | 45.09 | 1,324,963 | +0.73(+1.64%) |
Jan 21, 2014 | 44.07 | 44.40 | 43.77 | 44.36 | 1,330,684 | +0.77(+1.78%) |
Jan 17, 2014 | 44.36 | 43.59 | 43.59 | 43.59 | 975,047 | -0.72(-1.62%) |
Jan 16, 2014 | 44.65 | 44.97 | 44.23 | 44.31 | 804,597 | -0.45(-1.00%) |
Jan 15, 2014 | 44.77 | 44.96 | 44.11 | 44.76 | 1,001,778 | -0.01(-0.02%) |
Jan 14, 2014 | 45.08 | 45.08 | 44.46 | 44.77 | 683,086 | -0.04(-0.08%) |
Jan 13, 2014 | 45.91 | 45.98 | 44.65 | 44.80 | 1,101,269 | -1.09(-2.38%) |
Jan 10, 2014 | 45.27 | 45.95 | 45.13 | 45.89 | 1,280,350 | +0.77(+1.72%) |
Jan 09, 2014 | 45.23 | 45.98 | 44.82 | 45.12 | 1,539,691 | +0.23(+0.52%) |
Jan 08, 2014 | 44.91 | 45.36 | 44.53 | 44.89 | 1,570,333 | -0.01(-0.02%) |
Jan 07, 2014 | 45.96 | 46.12 | 44.88 | 44.90 | 2,096,736 | -0.90(-1.96%) |
Jan 06, 2014 | 46.87 | 46.95 | 45.74 | 45.79 | 1,297,453 | -0.86(-1.84%) |
Jan 03, 2014 | 46.37 | 47.03 | 45.81 | 46.65 | 1,235,323 | +0.09(+0.20%) |
Jan 02, 2014 | 46.44 | 47.93 | 45.59 | 46.56 | 3,433,360 | +0.38(+0.83%) |
Dec 31, 2013 | 46.02 | 46.17 | 46.17 | 46.17 | 1,092,683 | +0.16(+0.34%) |
Dec 30, 2013 | 46.61 | 46.98 | 45.80 | 46.02 | 1,070,237 | -0.34(-0.73%) |
Dec 27, 2013 | 45.75 | 46.35 | 45.33 | 46.35 | 682,392 | +0.18(+0.38%) |
Dec 26, 2013 | 46.07 | 46.45 | 45.95 | 46.17 | 658,271 | +0.08(+0.18%) |
Dec 24, 2013 | 46.02 | 46.44 | 45.61 | 46.09 | 427,207 | +0.26(+0.57%) |
Dec 23, 2013 | 45.11 | 45.92 | 45.11 | 45.83 | 1,016,247 | +0.81(+1.80%) |
Dec 20, 2013 | 44.39 | 45.05 | 44.27 | 45.02 | 1,165,547 | +0.80(+1.82%) |
Dec 19, 2013 | 45.18 | 45.41 | 44.20 | 44.21 | 1,802,056 | -1.43(-3.13%) |
Dec 18, 2013 | 43.91 | 45.78 | 43.72 | 45.64 | 2,148,160 | +1.75(+3.98%) |
Dec 17, 2013 | 43.87 | 44.14 | 43.36 | 43.90 | 855,267 | +0.11(+0.26%) |
Dec 16, 2013 | 44.10 | 44.22 | 43.27 | 43.79 | 978,854 | -0.09(-0.21%) |
Dec 13, 2013 | 43.82 | 44.29 | 43.46 | 43.88 | 1,223,817 | +0.26(+0.60%) |
Dec 12, 2013 | 43.17 | 43.77 | 43.02 | 43.62 | 1,299,257 | +0.31(+0.71%) |
Dec 11, 2013 | 44.44 | 44.47 | 43.16 | 43.31 | 1,491,009 | -1.17(-2.62%) |
Dec 10, 2013 | 44.76 | 44.99 | 44.26 | 44.48 | 1,675,298 | -0.37(-0.83%) |
Dec 09, 2013 | 43.96 | 44.90 | 43.76 | 44.85 | 1,693,420 | +0.83(+1.89%) |
Dec 06, 2013 | 44.03 | 44.15 | 43.57 | 44.02 | 1,227,717 | +0.43(+0.99%) |
Dec 05, 2013 | 43.78 | 44.28 | 43.51 | 43.59 | 1,516,719 | -0.55(-1.25%) |
Dec 04, 2013 | 44.15 | 44.80 | 43.86 | 44.14 | 1,720,560 | -0.31(-0.69%) |
Dec 03, 2013 | 44.21 | 44.65 | 43.97 | 44.45 | 986,529 | +0.21(+0.46%) |
Dec 02, 2013 | 44.30 | 44.59 | 43.83 | 44.24 | 1,004,773 | +0.01(+0.02%) |
Nov 29, 2013 | 44.80 | 44.80 | 44.02 | 44.23 | 267,441 | -0.50(-1.13%) |
Nov 27, 2013 | 44.79 | 44.80 | 44.21 | 44.74 | 1,234,195 | +0.06(+0.13%) |
Nov 26, 2013 | 43.73 | 45.23 | 43.45 | 44.68 | 3,326,770 | +1.16(+2.66%) |
Nov 25, 2013 | 43.59 | 43.77 | 43.19 | 43.52 | 1,853,128 | -0.09(-0.21%) |
Nov 22, 2013 | 43.09 | 44.32 | 43.02 | 43.62 | 2,901,630 | +0.62(+1.43%) |
Nov 21, 2013 | 41.86 | 43.09 | 41.63 | 43.00 | 1,775,557 | +1.14(+2.72%) |
Nov 20, 2013 | 42.08 | 43.01 | 41.49 | 41.86 | 2,654,345 | -0.01(-0.02%) |
Nov 19, 2013 | 42.83 | 43.05 | 41.60 | 41.87 | 1,874,774 | -0.64(-1.51%) |
Nov 18, 2013 | 42.75 | 43.09 | 42.34 | 42.52 | 2,294,524 | -0.03(-0.07%) |
Nov 15, 2013 | 41.81 | 43.22 | 41.81 | 42.54 | 2,539,844 | +0.73(+1.74%) |
Nov 14, 2013 | 40.47 | 42.04 | 40.21 | 41.82 | 2,534,711 | +2.43(+6.16%) |
Nov 12, 2013 | 39.95 | 40.21 | 39.11 | 39.39 | 1,807,675 | -0.46(-1.15%) |
Nov 11, 2013 | 39.92 | 40.54 | 39.66 | 39.85 | 1,433,528 | -0.40(-1.00%) |
Nov 08, 2013 | 40.13 | 40.36 | 39.19 | 40.25 | 2,318,134 | +0.09(+0.23%) |
Nov 07, 2013 | 41.18 | 41.36 | 39.78 | 40.15 | 2,770,898 | -1.03(-2.49%) |
Nov 06, 2013 | 41.37 | 41.70 | 40.98 | 41.18 | 2,728,509 | +0.21(+0.52%) |
Nov 05, 2013 | 40.84 | 41.52 | 40.51 | 40.97 | 3,234,111 | +0.11(+0.27%) |
Nov 04, 2013 | 40.73 | 41.76 | 40.10 | 40.85 | 9,522,218 | +2.89(+7.62%) |
Nov 01, 2013 | 37.29 | 38.45 | 36.94 | 37.96 | 7,607,556 | -0.44(-1.14%) |
Oct 31, 2013 | 39.22 | 39.32 | 38.22 | 38.40 | 2,148,489 | -1.04(-2.63%) |
Oct 30, 2013 | 39.29 | 39.69 | 38.90 | 39.44 | 1,286,427 | -0.32(-0.80%) |
Oct 29, 2013 | 39.87 | 40.19 | 39.49 | 39.75 | 2,244,456 | +0.08(+0.21%) |
Oct 28, 2013 | 40.96 | 41.34 | 39.45 | 39.67 | 3,062,348 | -1.55(-3.76%) |
Oct 25, 2013 | 41.41 | 41.72 | 40.99 | 41.22 | 1,198,086 | -0.05(-0.11%) |
Oct 24, 2013 | 40.88 | 41.30 | 40.64 | 41.27 | 2,004,446 | +0.54(+1.33%) |
Oct 23, 2013 | 39.44 | 40.74 | 39.19 | 40.72 | 1,870,708 | +0.94(+2.37%) |
Oct 22, 2013 | 38.74 | 40.07 | 38.35 | 39.78 | 3,891,847 | +1.04(+2.67%) |
Oct 21, 2013 | 39.95 | 39.95 | 37.75 | 38.74 | 6,475,645 | -1.70(-4.20%) |
Oct 18, 2013 | 41.13 | 41.26 | 40.13 | 40.44 | 2,172,345 | -0.56(-1.37%) |
Oct 17, 2013 | 40.19 | 41.14 | 40.19 | 41.00 | 2,390,635 | +0.60(+1.48%) |
Oct 16, 2013 | 40.07 | 40.49 | 39.66 | 40.41 | 3,093,919 | +0.80(+2.03%) |
Oct 15, 2013 | 40.85 | 40.98 | 39.56 | 39.60 | 4,068,327 | -1.31(-3.19%) |
Oct 14, 2013 | 40.55 | 40.98 | 40.01 | 40.91 | 2,179,409 | +0.10(+0.25%) |
Oct 11, 2013 | 40.64 | 41.15 | 40.56 | 40.81 | 1,687,329 | -0.01(-0.02%) |
Oct 10, 2013 | 40.29 | 41.16 | 40.29 | 40.82 | 1,608,655 | +0.91(+2.27%) |
Oct 09, 2013 | 39.82 | 40.22 | 39.11 | 39.91 | 1,552,049 | +0.13(+0.33%) |
Oct 08, 2013 | 41.36 | 41.36 | 39.60 | 39.78 | 2,148,029 | -1.42(-3.44%) |
Oct 07, 2013 | 41.00 | 41.75 | 40.53 | 41.20 | 3,092,595 | +1.03(+2.56%) |
Oct 04, 2013 | 40.58 | 40.83 | 40.06 | 40.17 | 1,856,962 | -0.29(-0.72%) |
Oct 03, 2013 | 40.99 | 41.43 | 40.09 | 40.46 | 1,051,076 | -0.56(-1.37%) |
Oct 02, 2013 | 40.71 | 41.21 | 40.36 | 41.02 | 1,362,523 | +0.24(+0.60%) |
Oct 01, 2013 | 40.10 | 41.50 | 40.10 | 40.78 | 1,297,457 | +0.79(+1.98%) |
Sep 27, 2013 | 40.66 | 40.77 | 39.82 | 39.99 | 1,488,208 | -0.78(-1.92%) |
Sep 26, 2013 | 41.75 | 42.05 | 40.66 | 40.77 | 1,684,939 | -0.96(-2.30%) |
Sep 25, 2013 | 40.71 | 42.02 | 40.71 | 41.73 | 1,752,416 | +1.03(+2.52%) |
Sep 24, 2013 | 40.27 | 41.47 | 40.09 | 40.71 | 2,179,505 | +0.52(+1.30%) |
Sep 23, 2013 | 40.91 | 41.13 | 40.06 | 40.18 | 2,268,246 | -0.92(-2.25%) |
Sep 20, 2013 | 42.24 | 42.41 | 40.85 | 41.11 | 2,218,211 | -1.19(-2.82%) |
Sep 19, 2013 | 42.56 | 43.01 | 41.99 | 42.30 | 2,159,338 | -0.14(-0.33%) |
Sep 18, 2013 | 40.96 | 43.36 | 40.01 | 42.44 | 5,474,378 | +1.37(+3.34%) |
Sep 17, 2013 | 40.60 | 41.28 | 40.60 | 41.07 | 1,019,391 | +0.44(+1.08%) |
Sep 16, 2013 | 41.80 | 41.65 | 40.57 | 40.63 | 1,642,175 | -0.21(-0.50%) |
Sep 13, 2013 | 41.06 | 41.18 | 40.25 | 40.84 | 1,798,466 | +0.21(+0.51%) |
Sep 12, 2013 | 41.49 | 41.82 | 40.60 | 40.63 | 1,704,932 | -0.67(-1.63%) |
Sep 11, 2013 | 40.99 | 41.73 | 40.75 | 41.30 | 2,365,164 | +0.20(+0.48%) |
Sep 10, 2013 | 40.60 | 41.15 | 40.32 | 41.11 | 1,393,034 | +0.79(+1.97%) |
Sep 09, 2013 | 39.69 | 40.37 | 39.53 | 40.31 | 1,979,090 | +0.84(+2.13%) |
Sep 06, 2013 | 40.36 | 40.61 | 39.38 | 39.47 | 2,074,131 | -0.48(-1.19%) |
Sep 05, 2013 | 39.09 | 40.10 | 39.06 | 39.95 | 2,333,707 | +0.96(+2.47%) |
Sep 04, 2013 | 39.17 | 39.45 | 38.63 | 38.99 | 2,596,172 | -0.17(-0.43%) |
Sep 03, 2013 | 39.89 | 40.14 | 38.49 | 39.16 | 2,636,441 | -0.35(-0.90%) |
Aug 30, 2013 | 39.84 | 40.08 | 39.20 | 39.51 | 1,968,035 | -0.22(-0.56%) |
Aug 29, 2013 | 39.58 | 40.03 | 39.38 | 39.73 | 1,721,266 | +0.04(+0.09%) |
Aug 28, 2013 | 39.10 | 39.80 | 38.73 | 39.70 | 2,597,340 | +0.59(+1.50%) |
Aug 27, 2013 | 38.31 | 39.12 | 37.94 | 39.11 | 1,987,331 | +0.22(+0.58%) |
Aug 26, 2013 | 39.48 | 39.51 | 38.84 | 38.88 | 2,230,414 | -0.46(-1.16%) |
Aug 23, 2013 | 40.57 | 40.57 | 38.94 | 39.34 | 2,830,725 | -0.99(-2.45%) |
Aug 22, 2013 | 40.33 | 40.60 | 40.09 | 40.33 | 2,502,946 | -0.01(-0.02%) |
Aug 21, 2013 | 40.41 | 41.54 | 39.91 | 40.34 | 3,587,437 | -0.39(-0.96%) |
Aug 20, 2013 | 38.82 | 40.93 | 38.82 | 40.73 | 2,394,107 | +1.69(+4.33%) |
Aug 19, 2013 | 39.69 | 40.63 | 39.01 | 39.04 | 1,749,664 | -0.74(-1.85%) |
Aug 16, 2013 | 39.32 | 40.64 | 39.32 | 39.78 | 3,319,132 | +0.64(+1.65%) |
Aug 15, 2013 | 39.57 | 39.58 | 37.91 | 39.14 | 4,741,011 | -1.13(-2.80%) |
Aug 14, 2013 | 40.56 | 40.75 | 39.73 | 40.27 | 3,292,374 | -0.28(-0.69%) |
Aug 13, 2013 | 42.05 | 42.05 | 40.41 | 40.55 | 3,843,149 | -1.32(-3.14%) |
Aug 12, 2013 | 42.67 | 42.77 | 41.71 | 41.86 | 1,560,599 | -0.81(-1.90%) |
Aug 09, 2013 | 42.87 | 43.30 | 42.26 | 42.67 | 1,404,340 | -0.21(-0.50%) |
Aug 08, 2013 | 42.31 | 43.11 | 41.99 | 42.89 | 2,583,542 | +1.05(+2.50%) |
Aug 07, 2013 | 41.36 | 41.93 | 41.13 | 41.84 | 2,373,639 | +0.32(+0.76%) |
Aug 06, 2013 | 41.63 | 42.34 | 41.31 | 41.53 | 3,601,230 | +0.05(+0.11%) |
Aug 05, 2013 | 41.39 | 42.66 | 41.25 | 41.48 | 2,491,709 | -0.15(-0.36%) |
Aug 02, 2013 | 41.27 | 41.84 | 40.88 | 41.63 | 3,822,673 | +0.07(+0.18%) |
Aug 01, 2013 | 42.39 | 43.29 | 41.30 | 41.55 | 4,433,449 | -0.41(-0.98%) |
Jul 31, 2013 | 42.47 | 43.31 | 41.00 | 41.97 | 7,226,063 | -0.55(-1.30%) |
Jul 30, 2013 | 42.95 | 43.40 | 42.29 | 42.52 | 2,602,796 | -0.44(-1.02%) |
Jul 29, 2013 | 43.54 | 43.65 | 42.22 | 42.95 | 2,931,154 | -0.59(-1.35%) |
Jul 26, 2013 | 43.75 | 43.95 | 43.33 | 43.54 | 3,104,419 | -0.20(-0.45%) |
Jul 25, 2013 | 43.86 | 44.29 | 42.66 | 43.74 | 3,542,082 | +0.20(+0.45%) |
Jul 24, 2013 | 45.75 | 46.16 | 42.84 | 43.54 | 7,175,965 | -2.26(-4.93%) |
Jul 23, 2013 | 46.55 | 46.61 | 45.61 | 45.80 | 4,030,315 | -0.64(-1.39%) |
Jul 22, 2013 | 46.51 | 46.79 | 45.51 | 46.45 | 2,985,355 | -0.35(-0.74%) |
Jul 19, 2013 | 47.55 | 47.71 | 46.39 | 46.79 | 2,071,923 | -0.63(-1.32%) |
Jul 18, 2013 | 47.26 | 47.79 | 47.22 | 47.42 | 4,015,766 | +0.79(+1.70%) |
Jul 17, 2013 | 47.51 | 47.90 | 46.14 | 46.62 | 21,051,230 | +0.62(+1.34%) |
Jul 16, 2013 | 45.78 | 46.12 | 45.05 | 46.01 | 2,125,025 | +0.27(+0.59%) |
Jul 15, 2013 | 46.56 | 46.67 | 45.46 | 45.74 | 1,414,975 | -0.58(-1.25%) |
Jul 12, 2013 | 46.73 | 46.74 | 46.15 | 46.31 | 934,331 | -0.23(-0.50%) |
Jul 11, 2013 | 46.19 | 46.92 | 46.10 | 46.55 | 2,131,311 | +1.06(+2.34%) |
Jul 10, 2013 | 44.55 | 45.61 | 43.75 | 45.48 | 2,177,694 | +0.91(+2.03%) |
Jul 09, 2013 | 45.68 | 46.81 | 44.22 | 44.58 | 2,423,788 | -0.92(-2.03%) |
Jul 08, 2013 | 46.45 | 46.81 | 45.34 | 45.50 | 1,269,349 | -0.42(-0.91%) |
Jul 05, 2013 | 47.22 | 47.36 | 45.32 | 45.92 | 1,239,348 | -1.26(-2.67%) |
Jul 03, 2013 | 47.15 | 47.89 | 46.88 | 47.18 | 818,295 | +0.04(+0.08%) |
Jul 02, 2013 | 46.59 | 48.35 | 46.53 | 47.15 | 1,944,198 | +0.55(+1.18%) |
Jul 01, 2013 | 45.09 | 46.75 | 45.09 | 46.59 | 2,256,297 | +1.75(+3.91%) |
Jun 28, 2013 | 45.61 | 45.89 | 44.84 | 44.84 | 5,044,180 | -0.48(-1.05%) |
Jun 26, 2013 | 45.21 | 46.16 | 44.49 | 45.32 | 1,188,126 | +0.66(+1.48%) |
Jun 25, 2013 | 43.01 | 45.20 | 42.97 | 44.65 | 2,106,327 | +1.90(+4.45%) |
Jun 24, 2013 | 42.13 | 43.69 | 40.03 | 42.75 | 4,887,242 | +0.17(+0.39%) |
Jun 21, 2013 | 44.91 | 45.14 | 42.14 | 42.58 | 5,443,235 | -1.97(-4.42%) |
Jun 20, 2013 | 45.91 | 46.21 | 43.72 | 44.55 | 2,844,765 | -2.00(-4.29%) |
Jun 19, 2013 | 47.65 | 48.11 | 46.50 | 46.55 | 844,557 | -1.19(-2.50%) |
Jun 18, 2013 | 48.35 | 48.40 | 47.37 | 47.74 | 1,001,505 | -0.68(-1.41%) |
Jun 17, 2013 | 47.47 | 48.44 | 47.04 | 48.42 | 1,117,040 | +1.46(+3.10%) |
Jun 14, 2013 | 46.56 | 47.57 | 46.34 | 46.97 | 1,343,304 | +0.26(+0.56%) |
Jun 13, 2013 | 43.81 | 46.78 | 43.61 | 46.71 | 2,361,088 | +2.97(+6.79%) |
Jun 12, 2013 | 45.18 | 45.25 | 43.37 | 43.74 | 2,579,117 | -1.09(-2.44%) |
Jun 11, 2013 | 45.19 | 45.36 | 44.54 | 44.83 | 916,565 | -0.53(-1.17%) |
Jun 10, 2013 | 46.11 | 46.31 | 45.25 | 45.36 | 960,486 | -0.76(-1.64%) |
Jun 07, 2013 | 45.78 | 46.60 | 44.77 | 46.12 | 1,500,234 | +0.75(+1.65%) |
Jun 06, 2013 | 44.54 | 45.43 | 44.08 | 45.37 | 2,165,928 | +0.80(+1.80%) |
Jun 05, 2013 | 45.18 | 45.72 | 44.23 | 44.57 | 2,929,767 | -0.66(-1.47%) |
Jun 04, 2013 | 47.06 | 47.21 | 44.95 | 45.23 | 1,904,580 | -1.62(-3.47%) |
Jun 03, 2013 | 48.36 | 48.44 | 46.83 | 46.86 | 2,578,676 | -1.34(-2.79%) |
May 31, 2013 | 48.85 | 48.89 | 47.80 | 48.20 | 6,813,726 | -0.58(-1.19%) |
May 30, 2013 | 49.25 | 49.58 | 48.46 | 48.78 | 1,535,459 | -0.34(-0.68%) |
May 29, 2013 | 49.20 | 49.44 | 47.95 | 49.12 | 2,087,462 | -0.41(-0.83%) |
May 28, 2013 | 49.67 | 50.24 | 49.11 | 49.53 | 2,463,110 | +0.55(+1.12%) |
May 24, 2013 | 48.95 | 49.00 | 47.92 | 48.98 | 1,360,885 | +0.03(+0.06%) |
May 23, 2013 | 48.52 | 49.57 | 47.97 | 48.95 | 1,949,576 | -0.16(-0.32%) |
May 22, 2013 | 51.44 | 51.60 | 48.59 | 49.11 | 3,349,522 | -2.09(-4.08%) |
May 21, 2013 | 50.90 | 51.29 | 50.78 | 51.20 | 2,033,834 | +0.47(+0.92%) |
May 20, 2013 | 50.45 | 50.95 | 50.27 | 50.73 | 1,615,854 | +0.77(+1.53%) |
May 17, 2013 | 50.24 | 50.26 | 49.31 | 49.96 | 2,422,732 | +0.18(+0.36%) |
May 16, 2013 | 49.01 | 50.48 | 49.00 | 49.79 | 2,375,281 | +0.76(+1.54%) |
May 15, 2013 | 49.61 | 49.64 | 48.54 | 49.03 | 2,634,364 | +0.73(+1.51%) |
May 13, 2013 | 47.77 | 48.31 | 47.48 | 48.30 | 1,841,355 | +0.53(+1.11%) |
May 10, 2013 | 47.12 | 47.97 | 46.89 | 47.77 | 1,639,574 | +0.70(+1.49%) |
May 09, 2013 | 48.00 | 48.12 | 46.87 | 47.07 | 1,650,210 | -0.86(-1.79%) |
May 08, 2013 | 47.56 | 47.98 | 47.23 | 47.93 | 2,237,028 | +0.59(+1.24%) |
May 07, 2013 | 47.51 | 47.71 | 46.87 | 47.34 | 1,948,977 | +0.05(+0.10%) |
May 06, 2013 | 46.25 | 47.35 | 46.25 | 47.29 | 2,611,934 | +0.86(+1.85%) |
May 03, 2013 | 46.18 | 46.50 | 45.74 | 46.44 | 2,379,194 | +0.70(+1.53%) |
May 02, 2013 | 44.54 | 45.91 | 44.26 | 45.74 | 2,356,557 | +0.58(+1.28%) |
May 01, 2013 | 45.51 | 45.51 | 44.53 | 45.16 | 3,144,487 | +0.35(+0.79%) |
Apr 30, 2013 | 44.77 | 45.33 | 44.46 | 44.80 | 2,124,345 | -0.09(-0.21%) |
Apr 29, 2013 | 45.04 | 45.04 | 44.50 | 44.90 | 1,035,348 | +0.08(+0.19%) |
Apr 26, 2013 | 45.11 | 45.18 | 44.47 | 44.81 | 1,567,802 | -0.28(-0.62%) |
Apr 25, 2013 | 44.71 | 45.21 | 44.43 | 45.09 | 1,375,424 | +0.52(+1.17%) |
Apr 24, 2013 | 44.24 | 44.63 | 44.21 | 44.57 | 1,219,127 | +0.29(+0.65%) |
Apr 23, 2013 | 44.79 | 45.31 | 44.02 | 44.28 | 1,873,366 | -0.29(-0.65%) |
Apr 22, 2013 | 45.14 | 45.35 | 44.17 | 44.57 | 2,464,269 | -0.70(-1.55%) |
Apr 19, 2013 | 43.23 | 45.27 | 43.09 | 45.27 | 6,277,523 | +2.13(+4.93%) |
Apr 18, 2013 | 42.94 | 43.52 | 42.47 | 43.14 | 2,431,968 | +0.10(+0.24%) |
Apr 17, 2013 | 42.58 | 43.21 | 42.19 | 43.04 | 2,238,732 | +0.03(+0.07%) |
Apr 16, 2013 | 42.20 | 43.40 | 42.14 | 43.01 | 2,043,750 | +1.40(+3.36%) |
Apr 15, 2013 | 42.89 | 43.09 | 41.47 | 41.61 | 3,254,375 | -1.52(-3.53%) |
Apr 12, 2013 | 42.88 | 43.63 | 42.28 | 43.13 | 1,728,600 | -0.04(-0.09%) |
Apr 11, 2013 | 41.41 | 43.40 | 41.41 | 43.17 | 17,691,234 | +1.85(+4.47%) |
Apr 10, 2013 | 39.66 | 41.44 | 39.42 | 41.32 | 9,336,669 | -0.49(-1.18%) |
Apr 09, 2013 | 42.77 | 42.95 | 41.73 | 41.82 | 1,992,930 | -0.97(-2.27%) |
Apr 08, 2013 | 41.57 | 42.85 | 41.38 | 42.79 | 1,058,693 | +1.08(+2.60%) |
Apr 05, 2013 | 41.17 | 41.78 | 40.98 | 41.70 | 750,645 | -0.09(-0.22%) |
Apr 04, 2013 | 41.57 | 41.94 | 40.85 | 41.80 | 619,419 | +0.31(+0.74%) |
Apr 03, 2013 | 43.18 | 43.18 | 41.09 | 41.49 | 2,135,341 | -1.75(-4.06%) |
Apr 02, 2013 | 44.25 | 44.33 | 43.04 | 43.24 | 1,100,943 | -0.86(-1.95%) |