Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 41.35 | 41.55 | 41.04 | 41.27 | 1,376,933 | -0.08(-0.18%) |
Feb 27, 2014 | 41.16 | 41.39 | 40.83 | 41.35 | 1,176,798 | +0.13(+0.31%) |
Feb 26, 2014 | 41.33 | 41.33 | 41.01 | 41.22 | 916,620 | +0.05(+0.12%) |
Feb 25, 2014 | 41.29 | 41.41 | 41.06 | 41.17 | 807,340 | -0.13(-0.32%) |
Feb 24, 2014 | 41.17 | 41.78 | 41.16 | 41.31 | 834,073 | +0.08(+0.18%) |
Feb 21, 2014 | 41.46 | 41.53 | 41.12 | 41.23 | 977,134 | -0.16(-0.39%) |
Feb 20, 2014 | 41.14 | 41.51 | 40.98 | 41.39 | 855,740 | +0.30(+0.74%) |
Feb 19, 2014 | 41.54 | 41.77 | 41.05 | 41.09 | 802,177 | -0.55(-1.32%) |
Feb 18, 2014 | 41.83 | 41.96 | 41.50 | 41.64 | 796,512 | -0.09(-0.23%) |
Feb 14, 2014 | 41.58 | 41.73 | 41.73 | 41.73 | 609,173 | +0.04(+0.09%) |
Feb 13, 2014 | 41.34 | 41.71 | 41.03 | 41.70 | 1,316,783 | +0.13(+0.32%) |
Feb 12, 2014 | 41.71 | 42.04 | 41.50 | 41.56 | 1,517,036 | +0.00(+0.00%) |
Feb 11, 2014 | 40.84 | 41.63 | 40.84 | 41.56 | 1,389,746 | +0.56(+1.36%) |
Feb 10, 2014 | 41.35 | 41.49 | 40.41 | 41.00 | 3,007,335 | -1.82(-4.25%) |
Feb 07, 2014 | 42.61 | 42.82 | 42.34 | 42.82 | 1,167,426 | +0.42(+0.98%) |
Feb 06, 2014 | 42.24 | 42.48 | 42.12 | 42.41 | 782,660 | +0.20(+0.47%) |
Feb 05, 2014 | 42.09 | 42.34 | 41.86 | 42.21 | 1,247,321 | +0.01(+0.02%) |
Feb 04, 2014 | 41.41 | 42.27 | 41.16 | 42.20 | 1,612,319 | +1.05(+2.56%) |
Feb 03, 2014 | 42.19 | 42.43 | 41.07 | 41.15 | 1,050,525 | -1.12(-2.65%) |
Jan 31, 2014 | 42.29 | 42.66 | 42.07 | 42.26 | 949,856 | -0.71(-1.65%) |
Jan 30, 2014 | 42.69 | 43.00 | 42.56 | 42.98 | 870,006 | +0.73(+1.73%) |
Jan 29, 2014 | 42.25 | 42.63 | 42.12 | 42.25 | 1,003,226 | -0.35(-0.82%) |
Jan 28, 2014 | 42.35 | 42.71 | 42.31 | 42.60 | 922,055 | +0.28(+0.67%) |
Jan 27, 2014 | 42.27 | 42.64 | 42.08 | 42.31 | 1,000,769 | -0.01(-0.02%) |
Jan 24, 2014 | 43.25 | 43.43 | 42.32 | 42.32 | 1,050,646 | -1.28(-2.93%) |
Jan 23, 2014 | 44.29 | 44.49 | 43.45 | 43.60 | 977,379 | -1.14(-2.54%) |
Jan 22, 2014 | 44.67 | 44.81 | 44.48 | 44.74 | 658,466 | +0.21(+0.47%) |
Jan 21, 2014 | 45.04 | 45.04 | 44.34 | 44.53 | 692,215 | -0.33(-0.74%) |
Jan 17, 2014 | 44.79 | 44.86 | 44.86 | 44.86 | 1,234,172 | +0.28(+0.64%) |
Jan 16, 2014 | 44.62 | 44.65 | 44.43 | 44.58 | 813,186 | -0.15(-0.34%) |
Jan 15, 2014 | 44.23 | 44.73 | 44.27 | 44.73 | 1,046,568 | +0.50(+1.14%) |
Jan 14, 2014 | 44.09 | 44.27 | 43.89 | 44.23 | 1,031,831 | +0.31(+0.71%) |
Jan 13, 2014 | 44.28 | 44.45 | 43.84 | 43.91 | 933,812 | -0.50(-1.13%) |
Jan 10, 2014 | 44.56 | 44.62 | 44.27 | 44.42 | 646,024 | +0.05(+0.11%) |
Jan 09, 2014 | 44.39 | 44.48 | 43.96 | 44.37 | 974,757 | +0.05(+0.11%) |
Jan 08, 2014 | 44.50 | 44.80 | 44.14 | 44.32 | 955,406 | -0.23(-0.51%) |
Jan 07, 2014 | 44.76 | 44.80 | 44.36 | 44.55 | 661,849 | -0.15(-0.34%) |
Jan 06, 2014 | 45.01 | 45.05 | 44.67 | 44.70 | 563,379 | -0.09(-0.21%) |
Jan 03, 2014 | 44.91 | 45.09 | 44.75 | 44.80 | 658,377 | -0.11(-0.25%) |
Jan 02, 2014 | 45.61 | 45.64 | 44.69 | 44.91 | 915,826 | -0.82(-1.78%) |
Dec 31, 2013 | 45.56 | 45.72 | 45.72 | 45.72 | 506,941 | +0.27(+0.58%) |
Dec 30, 2013 | 45.25 | 45.54 | 45.15 | 45.46 | 503,110 | +0.27(+0.61%) |
Dec 27, 2013 | 45.46 | 45.47 | 44.97 | 45.18 | 484,508 | -0.34(-0.75%) |
Dec 26, 2013 | 45.51 | 45.64 | 45.34 | 45.52 | 381,379 | +0.03(+0.06%) |
Dec 24, 2013 | 45.25 | 45.50 | 45.15 | 45.50 | 146,131 | +0.22(+0.48%) |
Dec 23, 2013 | 45.44 | 45.47 | 45.18 | 45.28 | 451,370 | +0.14(+0.32%) |
Dec 20, 2013 | 44.92 | 45.20 | 44.80 | 45.14 | 1,021,379 | +0.33(+0.74%) |
Dec 19, 2013 | 44.74 | 44.87 | 44.61 | 44.80 | 687,910 | -0.12(-0.27%) |
Dec 18, 2013 | 44.18 | 44.95 | 43.84 | 44.93 | 861,704 | +0.91(+2.07%) |
Dec 17, 2013 | 44.37 | 44.42 | 43.91 | 44.02 | 578,257 | -0.32(-0.73%) |
Dec 16, 2013 | 44.37 | 44.44 | 44.17 | 44.34 | 754,308 | +0.21(+0.47%) |
Dec 13, 2013 | 44.18 | 44.41 | 43.99 | 44.13 | 519,394 | -0.05(-0.11%) |
Dec 12, 2013 | 44.05 | 44.32 | 43.95 | 44.18 | 871,893 | +0.05(+0.11%) |
Dec 11, 2013 | 44.89 | 44.98 | 44.04 | 44.13 | 784,785 | -0.81(-1.79%) |
Dec 10, 2013 | 44.95 | 45.11 | 44.86 | 44.94 | 877,030 | -0.15(-0.34%) |
Dec 09, 2013 | 45.02 | 45.33 | 44.93 | 45.09 | 761,049 | +0.27(+0.59%) |
Dec 06, 2013 | 44.47 | 44.83 | 44.24 | 44.82 | 694,199 | +0.74(+1.68%) |
Dec 05, 2013 | 44.25 | 44.36 | 44.01 | 44.08 | 733,137 | -0.24(-0.53%) |
Dec 04, 2013 | 44.43 | 44.74 | 43.91 | 44.32 | 608,414 | -0.26(-0.57%) |
Dec 03, 2013 | 44.65 | 44.84 | 44.39 | 44.58 | 690,824 | -0.30(-0.68%) |
Dec 02, 2013 | 44.98 | 45.16 | 44.69 | 44.88 | 721,668 | +0.00(+0.00%) |
Nov 29, 2013 | 45.02 | 45.29 | 44.81 | 44.88 | 391,827 | -0.14(-0.32%) |
Nov 27, 2013 | 45.33 | 45.44 | 44.96 | 45.02 | 599,983 | -0.33(-0.73%) |
Nov 26, 2013 | 45.57 | 45.59 | 45.28 | 45.35 | 873,035 | -0.13(-0.29%) |
Nov 25, 2013 | 45.80 | 45.83 | 45.39 | 45.48 | 595,859 | -0.18(-0.39%) |
Nov 22, 2013 | 45.48 | 45.68 | 45.35 | 45.66 | 860,108 | +0.09(+0.21%) |
Nov 21, 2013 | 45.17 | 45.60 | 45.05 | 45.57 | 1,625,945 | +0.53(+1.18%) |
Nov 20, 2013 | 45.36 | 45.37 | 44.95 | 45.04 | 847,096 | -0.15(-0.34%) |
Nov 19, 2013 | 45.39 | 45.46 | 45.04 | 45.19 | 1,204,692 | -0.19(-0.42%) |
Nov 18, 2013 | 45.50 | 45.52 | 45.23 | 45.38 | 1,289,174 | -0.12(-0.27%) |
Nov 15, 2013 | 45.49 | 45.72 | 45.28 | 45.50 | 2,204,198 | +0.01(+0.02%) |
Nov 14, 2013 | 45.67 | 45.74 | 45.39 | 45.49 | 1,182,462 | +0.01(+0.02%) |
Nov 13, 2013 | 45.18 | 45.48 | 45.13 | 45.48 | 1,132,700 | +0.17(+0.38%) |
Nov 12, 2013 | 45.65 | 45.75 | 45.10 | 45.31 | 880,082 | -0.50(-1.10%) |
Nov 11, 2013 | 46.00 | 46.43 | 45.69 | 45.82 | 814,586 | -0.16(-0.35%) |
Nov 08, 2013 | 45.17 | 45.98 | 45.17 | 45.98 | 1,008,596 | +0.79(+1.74%) |
Nov 07, 2013 | 45.97 | 46.04 | 45.12 | 45.19 | 782,270 | -0.60(-1.30%) |
Nov 06, 2013 | 45.79 | 45.99 | 45.60 | 45.79 | 586,600 | +0.24(+0.52%) |
Nov 05, 2013 | 45.53 | 45.67 | 45.38 | 45.55 | 496,168 | -0.16(-0.35%) |
Nov 04, 2013 | 45.73 | 45.79 | 45.43 | 45.71 | 462,120 | -0.05(-0.10%) |
Nov 01, 2013 | 45.69 | 45.84 | 45.41 | 45.76 | 742,413 | +0.03(+0.06%) |
Oct 31, 2013 | 46.31 | 46.31 | 45.73 | 45.73 | 859,195 | -0.59(-1.27%) |
Oct 30, 2013 | 46.49 | 46.72 | 46.09 | 46.32 | 802,048 | -0.20(-0.43%) |
Oct 29, 2013 | 46.22 | 46.55 | 45.87 | 46.52 | 571,668 | +0.42(+0.90%) |
Oct 28, 2013 | 46.40 | 46.51 | 45.85 | 46.10 | 784,387 | -0.10(-0.23%) |
Oct 25, 2013 | 45.95 | 46.20 | 45.92 | 46.20 | 660,624 | +0.21(+0.45%) |
Oct 24, 2013 | 45.97 | 46.13 | 45.67 | 46.00 | 494,988 | +0.14(+0.31%) |
Oct 23, 2013 | 46.30 | 46.40 | 45.77 | 45.85 | 554,909 | -0.72(-1.54%) |
Oct 22, 2013 | 46.39 | 46.79 | 46.39 | 46.57 | 593,018 | +0.26(+0.57%) |
Oct 21, 2013 | 46.41 | 46.48 | 46.19 | 46.31 | 428,191 | -0.14(-0.31%) |
Oct 18, 2013 | 46.30 | 46.51 | 45.94 | 46.45 | 946,830 | +0.29(+0.64%) |
Oct 17, 2013 | 45.71 | 46.22 | 45.66 | 46.16 | 1,324,764 | +0.20(+0.43%) |
Oct 16, 2013 | 45.88 | 46.12 | 45.70 | 45.96 | 1,090,357 | +0.46(+1.02%) |
Oct 15, 2013 | 45.82 | 45.93 | 45.42 | 45.49 | 652,299 | -0.47(-1.03%) |
Oct 14, 2013 | 45.44 | 46.06 | 45.38 | 45.97 | 439,268 | +0.22(+0.48%) |
Oct 11, 2013 | 45.55 | 46.02 | 45.39 | 45.75 | 1,010,615 | +0.19(+0.42%) |
Oct 10, 2013 | 44.59 | 45.56 | 44.51 | 45.56 | 1,353,607 | +1.55(+3.53%) |
Oct 09, 2013 | 43.77 | 44.16 | 43.63 | 44.01 | 1,038,916 | +0.30(+0.69%) |
Oct 08, 2013 | 44.34 | 44.53 | 43.70 | 43.70 | 867,999 | -0.65(-1.47%) |
Oct 07, 2013 | 44.15 | 44.64 | 44.14 | 44.36 | 672,643 | -0.19(-0.42%) |
Oct 04, 2013 | 43.76 | 44.59 | 43.76 | 44.55 | 754,082 | +0.80(+1.84%) |
Oct 03, 2013 | 44.29 | 44.46 | 43.67 | 43.74 | 1,384,982 | -0.80(-1.79%) |
Oct 02, 2013 | 44.29 | 44.60 | 44.09 | 44.54 | 832,781 | -0.10(-0.23%) |
Oct 01, 2013 | 44.31 | 44.70 | 44.27 | 44.64 | 657,607 | +0.40(+0.90%) |
Sep 30, 2013 | 44.17 | 44.45 | 44.12 | 44.24 | 850,021 | -0.20(-0.45%) |
Sep 27, 2013 | 44.49 | 44.63 | 44.35 | 44.44 | 546,925 | -0.37(-0.82%) |
Sep 26, 2013 | 44.68 | 44.95 | 44.59 | 44.81 | 496,287 | +0.17(+0.38%) |
Sep 25, 2013 | 44.64 | 44.74 | 44.59 | 44.64 | 718,919 | +0.00(+0.00%) |
Sep 24, 2013 | 44.62 | 44.95 | 44.59 | 44.64 | 615,731 | +0.06(+0.13%) |
Sep 23, 2013 | 44.63 | 44.85 | 44.53 | 44.59 | 863,216 | -0.32(-0.72%) |
Sep 20, 2013 | 45.16 | 45.38 | 44.78 | 44.91 | 1,407,054 | -0.15(-0.34%) |
Sep 19, 2013 | 45.03 | 45.24 | 44.95 | 45.06 | 733,451 | +0.17(+0.38%) |
Sep 18, 2013 | 44.77 | 45.01 | 44.52 | 44.89 | 1,444,303 | +0.11(+0.25%) |
Sep 17, 2013 | 44.61 | 44.79 | 44.42 | 44.77 | 797,058 | +0.28(+0.64%) |
Sep 16, 2013 | 44.12 | 44.51 | 44.04 | 44.49 | 1,008,506 | +0.73(+1.67%) |
Sep 13, 2013 | 43.70 | 43.85 | 43.50 | 43.76 | 809,767 | +0.20(+0.46%) |
Sep 12, 2013 | 43.61 | 43.66 | 43.38 | 43.56 | 583,061 | -0.09(-0.20%) |
Sep 11, 2013 | 43.31 | 43.65 | 43.29 | 43.65 | 621,060 | +0.36(+0.83%) |
Sep 10, 2013 | 43.32 | 43.39 | 43.00 | 43.29 | 713,771 | +0.24(+0.55%) |
Sep 09, 2013 | 42.46 | 43.05 | 42.42 | 43.05 | 570,341 | +0.75(+1.77%) |
Sep 06, 2013 | 42.60 | 42.60 | 41.96 | 42.30 | 1,036,441 | -0.11(-0.27%) |
Sep 05, 2013 | 42.54 | 42.62 | 41.98 | 42.42 | 866,549 | -0.15(-0.36%) |
Sep 04, 2013 | 42.37 | 42.72 | 42.31 | 42.57 | 1,074,956 | +0.42(+0.99%) |
Sep 03, 2013 | 42.53 | 42.71 | 41.74 | 42.15 | 670,261 | +0.07(+0.16%) |
Aug 30, 2013 | 42.22 | 42.29 | 41.87 | 42.09 | 790,632 | -0.13(-0.31%) |
Aug 29, 2013 | 42.60 | 42.71 | 42.08 | 42.22 | 860,271 | -0.39(-0.91%) |
Aug 28, 2013 | 42.64 | 42.89 | 42.51 | 42.61 | 726,884 | +0.00(+0.01%) |
Aug 27, 2013 | 42.94 | 43.07 | 42.51 | 42.60 | 746,755 | -0.76(-1.74%) |
Aug 26, 2013 | 43.44 | 43.63 | 43.29 | 43.36 | 981,270 | -0.08(-0.17%) |
Aug 23, 2013 | 43.46 | 43.57 | 43.15 | 43.44 | 496,342 | +0.02(+0.04%) |
Aug 22, 2013 | 43.13 | 43.54 | 43.12 | 43.42 | 429,251 | +0.35(+0.81%) |
Aug 21, 2013 | 43.14 | 43.38 | 42.86 | 43.07 | 1,022,047 | -0.20(-0.46%) |
Aug 20, 2013 | 43.14 | 43.32 | 42.89 | 43.27 | 638,610 | +0.09(+0.22%) |
Aug 19, 2013 | 43.80 | 43.90 | 43.17 | 43.17 | 561,342 | -0.70(-1.59%) |
Aug 16, 2013 | 44.17 | 44.38 | 43.76 | 43.87 | 852,242 | -0.53(-1.19%) |
Aug 15, 2013 | 44.58 | 44.91 | 44.37 | 44.40 | 848,646 | -0.53(-1.18%) |
Aug 14, 2013 | 44.50 | 45.10 | 44.44 | 44.93 | 1,195,848 | +0.31(+0.70%) |
Aug 13, 2013 | 44.08 | 44.71 | 43.98 | 44.62 | 1,166,509 | +0.74(+1.68%) |
Aug 12, 2013 | 43.41 | 43.93 | 43.39 | 43.88 | 948,051 | +0.23(+0.52%) |
Aug 09, 2013 | 43.48 | 43.70 | 43.43 | 43.65 | 615,209 | +0.14(+0.33%) |
Aug 08, 2013 | 43.37 | 43.59 | 43.13 | 43.51 | 764,443 | +0.36(+0.83%) |
Aug 07, 2013 | 43.29 | 43.38 | 43.01 | 43.15 | 581,584 | -0.26(-0.59%) |
Aug 06, 2013 | 43.50 | 43.56 | 43.18 | 43.41 | 487,093 | -0.19(-0.43%) |
Aug 05, 2013 | 43.68 | 43.76 | 43.43 | 43.60 | 613,537 | -0.16(-0.37%) |
Aug 02, 2013 | 43.85 | 43.97 | 43.50 | 43.76 | 608,652 | -0.26(-0.60%) |
Aug 01, 2013 | 43.37 | 44.12 | 43.32 | 44.02 | 878,731 | +0.96(+2.24%) |
Jul 31, 2013 | 43.28 | 43.43 | 43.00 | 43.06 | 787,601 | -0.19(-0.44%) |
Jul 30, 2013 | 43.69 | 43.76 | 43.09 | 43.25 | 720,699 | -0.29(-0.67%) |
Jul 29, 2013 | 44.29 | 44.43 | 43.22 | 43.54 | 745,595 | +0.01(+0.02%) |
Jul 26, 2013 | 43.38 | 43.54 | 43.05 | 43.53 | 741,392 | -0.07(-0.15%) |
Jul 25, 2013 | 43.48 | 43.68 | 43.35 | 43.60 | 550,989 | -0.04(-0.09%) |
Jul 24, 2013 | 43.96 | 43.97 | 43.51 | 43.63 | 651,326 | -0.26(-0.58%) |
Jul 23, 2013 | 44.34 | 44.34 | 43.85 | 43.89 | 689,792 | -0.31(-0.71%) |
Jul 22, 2013 | 44.05 | 44.23 | 43.96 | 44.20 | 522,585 | +0.24(+0.54%) |
Jul 19, 2013 | 43.83 | 43.98 | 43.67 | 43.97 | 935,863 | +0.16(+0.37%) |
Jul 18, 2013 | 43.59 | 43.82 | 43.51 | 43.80 | 1,026,797 | +0.32(+0.74%) |
Jul 17, 2013 | 43.29 | 43.52 | 43.16 | 43.48 | 565,104 | +0.32(+0.74%) |
Jul 16, 2013 | 43.26 | 43.41 | 42.98 | 43.16 | 635,787 | -0.14(-0.33%) |
Jul 15, 2013 | 43.17 | 43.33 | 43.03 | 43.30 | 657,459 | +0.12(+0.28%) |
Jul 12, 2013 | 42.98 | 43.21 | 42.84 | 43.18 | 789,946 | +0.22(+0.51%) |
Jul 11, 2013 | 43.08 | 43.08 | 42.69 | 42.96 | 963,593 | +0.43(+1.00%) |
Jul 10, 2013 | 42.79 | 42.94 | 42.41 | 42.54 | 1,055,451 | -0.26(-0.60%) |
Jul 09, 2013 | 42.82 | 42.91 | 42.59 | 42.79 | 1,467,575 | +0.26(+0.62%) |
Jul 08, 2013 | 42.53 | 42.67 | 42.42 | 42.53 | 1,125,717 | +0.11(+0.27%) |
Jul 05, 2013 | 42.12 | 42.42 | 41.97 | 42.42 | 591,558 | +0.58(+1.38%) |
Jul 03, 2013 | 41.79 | 41.94 | 41.62 | 41.84 | 534,011 | -0.23(-0.54%) |
Jul 02, 2013 | 42.16 | 42.55 | 41.97 | 42.07 | 755,233 | -0.17(-0.40%) |
Jul 01, 2013 | 42.38 | 42.42 | 42.09 | 42.24 | 787,536 | +0.26(+0.63%) |
Jun 28, 2013 | 41.92 | 42.17 | 41.70 | 41.97 | 1,365,859 | -0.10(-0.25%) |
Jun 27, 2013 | 41.90 | 42.14 | 41.78 | 42.08 | 546,818 | +0.51(+1.23%) |
Jun 26, 2013 | 41.68 | 41.90 | 41.42 | 41.56 | 687,279 | +0.11(+0.27%) |
Jun 25, 2013 | 41.38 | 41.57 | 41.00 | 41.45 | 1,120,692 | +0.60(+1.46%) |
Jun 24, 2013 | 40.87 | 41.15 | 40.69 | 40.86 | 985,818 | -0.34(-0.83%) |
Jun 21, 2013 | 41.50 | 41.56 | 40.76 | 41.20 | 1,491,651 | +0.00(+0.00%) |
Jun 20, 2013 | 41.91 | 41.99 | 41.09 | 41.20 | 1,188,261 | -1.01(-2.40%) |
Jun 19, 2013 | 42.71 | 42.85 | 42.21 | 42.21 | 697,189 | -0.49(-1.15%) |
Jun 18, 2013 | 42.49 | 42.70 | 42.42 | 42.70 | 780,775 | +0.28(+0.67%) |
Jun 17, 2013 | 42.38 | 42.63 | 42.11 | 42.42 | 893,602 | +0.27(+0.65%) |
Jun 14, 2013 | 42.46 | 42.68 | 42.08 | 42.14 | 607,585 | -0.39(-0.91%) |
Jun 13, 2013 | 41.92 | 42.53 | 41.83 | 42.53 | 953,037 | +0.53(+1.26%) |
Jun 12, 2013 | 42.58 | 42.74 | 41.91 | 42.00 | 986,148 | -0.33(-0.78%) |
Jun 11, 2013 | 42.60 | 42.79 | 42.30 | 42.33 | 785,083 | -0.54(-1.26%) |
Jun 10, 2013 | 43.33 | 43.35 | 42.69 | 42.87 | 1,168,013 | -0.37(-0.85%) |
Jun 07, 2013 | 42.79 | 43.30 | 42.71 | 43.24 | 657,358 | +0.60(+1.40%) |
Jun 06, 2013 | 42.22 | 42.64 | 42.03 | 42.64 | 835,110 | +0.38(+0.89%) |
Jun 05, 2013 | 42.69 | 42.74 | 42.25 | 42.26 | 1,117,618 | -0.51(-1.19%) |
Jun 04, 2013 | 43.30 | 43.46 | 42.67 | 42.77 | 1,110,828 | -0.54(-1.24%) |
Jun 03, 2013 | 43.48 | 43.48 | 42.75 | 43.31 | 1,198,861 | +0.00(+0.00%) |
May 31, 2013 | 43.49 | 43.82 | 43.30 | 43.31 | 2,217,003 | -0.35(-0.80%) |
May 30, 2013 | 43.63 | 43.84 | 43.45 | 43.66 | 765,901 | +0.07(+0.16%) |
May 29, 2013 | 43.37 | 43.75 | 43.37 | 43.59 | 1,194,432 | -0.02(-0.04%) |
May 28, 2013 | 43.84 | 43.96 | 43.40 | 43.61 | 1,440,505 | +0.24(+0.54%) |
May 24, 2013 | 43.19 | 43.39 | 43.02 | 43.38 | 490,970 | -0.10(-0.24%) |
May 23, 2013 | 43.50 | 43.62 | 43.18 | 43.48 | 854,781 | -0.31(-0.71%) |
May 22, 2013 | 44.05 | 44.46 | 43.59 | 43.79 | 1,121,154 | -0.25(-0.58%) |
May 21, 2013 | 44.09 | 44.24 | 43.77 | 44.05 | 1,032,582 | -0.05(-0.11%) |
May 20, 2013 | 43.80 | 44.21 | 43.71 | 44.09 | 754,263 | +0.25(+0.58%) |
May 17, 2013 | 43.55 | 43.90 | 43.43 | 43.84 | 772,808 | +0.38(+0.87%) |
May 16, 2013 | 43.55 | 43.77 | 43.38 | 43.46 | 632,177 | -0.23(-0.52%) |
May 15, 2013 | 43.42 | 43.70 | 43.22 | 43.69 | 535,795 | +0.77(+1.80%) |
May 13, 2013 | 42.81 | 42.95 | 42.60 | 42.91 | 698,226 | +0.01(+0.02%) |
May 10, 2013 | 42.82 | 42.91 | 42.51 | 42.91 | 726,513 | +0.06(+0.13%) |
May 09, 2013 | 43.14 | 43.25 | 42.71 | 42.85 | 631,055 | -0.37(-0.85%) |
May 08, 2013 | 42.97 | 43.22 | 42.77 | 43.22 | 960,288 | +0.13(+0.31%) |
May 07, 2013 | 43.06 | 43.12 | 42.69 | 43.08 | 1,162,232 | +0.02(+0.04%) |
May 06, 2013 | 42.82 | 43.07 | 42.80 | 43.07 | 1,071,001 | +0.19(+0.44%) |
May 03, 2013 | 42.74 | 42.97 | 42.41 | 42.88 | 880,833 | +0.46(+1.09%) |
May 02, 2013 | 42.34 | 42.58 | 42.24 | 42.41 | 1,141,840 | +0.19(+0.45%) |
May 01, 2013 | 42.13 | 42.45 | 42.11 | 42.23 | 1,054,010 | +0.06(+0.13%) |
Apr 30, 2013 | 42.03 | 42.20 | 41.90 | 42.17 | 1,111,808 | +0.13(+0.31%) |
Apr 29, 2013 | 41.93 | 42.24 | 41.47 | 42.04 | 1,219,577 | +0.09(+0.20%) |
Apr 26, 2013 | 42.53 | 42.49 | 41.95 | 41.95 | 1,070,222 | -0.54(-1.27%) |
Apr 25, 2013 | 42.22 | 42.67 | 42.01 | 42.49 | 1,259,288 | +0.47(+1.12%) |
Apr 24, 2013 | 41.28 | 42.11 | 41.17 | 42.02 | 1,441,473 | +0.82(+1.99%) |
Apr 23, 2013 | 40.76 | 41.22 | 40.46 | 41.20 | 2,696,449 | +0.61(+1.51%) |
Apr 22, 2013 | 40.79 | 40.87 | 40.41 | 40.58 | 1,230,314 | -0.18(-0.44%) |
Apr 19, 2013 | 40.70 | 40.79 | 40.38 | 40.76 | 824,785 | +0.17(+0.42%) |
Apr 18, 2013 | 40.71 | 41.23 | 40.50 | 40.59 | 1,186,645 | -0.11(-0.28%) |
Apr 17, 2013 | 40.63 | 40.83 | 40.23 | 40.71 | 1,476,576 | -0.25(-0.62%) |
Apr 16, 2013 | 40.46 | 41.02 | 40.46 | 40.96 | 1,066,911 | +0.73(+1.81%) |
Apr 15, 2013 | 41.36 | 41.42 | 40.21 | 40.23 | 1,726,350 | -1.29(-3.11%) |
Apr 12, 2013 | 41.49 | 41.57 | 41.35 | 41.53 | 1,740,876 | -0.01(-0.02%) |
Apr 11, 2013 | 41.61 | 41.61 | 41.50 | 41.54 | 2,677,303 | -0.01(-0.02%) |
Apr 10, 2013 | 41.48 | 41.56 | 41.32 | 41.55 | 1,539,122 | +0.10(+0.25%) |
Apr 09, 2013 | 41.56 | 41.56 | 41.22 | 41.44 | 1,297,590 | -0.07(-0.16%) |
Apr 08, 2013 | 41.29 | 41.51 | 41.06 | 41.51 | 957,830 | +0.16(+0.39%) |
Apr 05, 2013 | 41.30 | 41.39 | 41.08 | 41.35 | 806,798 | -0.41(-0.97%) |
Apr 04, 2013 | 41.53 | 41.91 | 41.40 | 41.75 | 1,006,910 | +0.28(+0.68%) |
Apr 03, 2013 | 41.87 | 41.90 | 41.40 | 41.47 | 1,351,639 | -0.34(-0.81%) |
Apr 02, 2013 | 41.70 | 41.91 | 41.60 | 41.81 | 1,048,615 | +0.30(+0.73%) |
Apr 01, 2013 | 41.54 | 41.63 | 41.30 | 41.51 | 637,990 | -0.09(-0.23%) |
Mar 28, 2013 | 41.24 | 41.65 | 41.22 | 41.60 | 1,921,437 | +0.33(+0.80%) |
Mar 27, 2013 | 41.25 | 41.43 | 41.13 | 41.27 | 1,213,122 | -0.25(-0.61%) |
Mar 26, 2013 | 41.43 | 41.73 | 41.43 | 41.53 | 733,369 | +0.18(+0.43%) |
Mar 25, 2013 | 41.71 | 41.80 | 41.16 | 41.35 | 712,444 | -0.17(-0.41%) |
Mar 22, 2013 | 41.54 | 41.66 | 41.37 | 41.52 | 815,813 | +0.12(+0.30%) |
Mar 21, 2013 | 41.39 | 41.57 | 41.28 | 41.40 | 850,038 | -0.15(-0.36%) |
Mar 20, 2013 | 41.56 | 41.69 | 41.44 | 41.55 | 903,679 | +0.20(+0.48%) |
Mar 19, 2013 | 41.72 | 41.74 | 41.17 | 41.35 | 1,062,862 | -0.34(-0.82%) |
Mar 18, 2013 | 41.71 | 41.92 | 41.64 | 41.69 | 854,975 | -0.42(-0.99%) |
Mar 15, 2013 | 42.07 | 42.27 | 41.93 | 42.10 | 2,381,366 | -0.04(-0.09%) |
Mar 14, 2013 | 41.57 | 42.18 | 41.57 | 42.14 | 1,140,861 | +0.63(+1.52%) |
Mar 13, 2013 | 41.58 | 41.59 | 41.31 | 41.51 | 840,253 | +0.01(+0.02%) |
Mar 12, 2013 | 41.77 | 41.77 | 41.34 | 41.50 | 938,395 | -0.26(-0.63%) |
Mar 11, 2013 | 41.12 | 41.77 | 41.06 | 41.76 | 1,217,334 | +0.62(+1.51%) |
Mar 08, 2013 | 40.96 | 41.19 | 40.73 | 41.14 | 1,285,305 | +0.34(+0.83%) |
Mar 07, 2013 | 40.79 | 40.87 | 40.75 | 40.80 | 848,706 | +0.09(+0.23%) |
Mar 06, 2013 | 40.82 | 40.94 | 40.61 | 40.71 | 822,288 | +0.10(+0.24%) |
Mar 05, 2013 | 40.63 | 40.73 | 40.53 | 40.61 | 1,055,817 | +0.22(+0.54%) |
Mar 04, 2013 | 40.59 | 40.59 | 40.06 | 40.39 | 888,400 | -0.31(-0.76%) |