Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 36.54 | 37.00 | 36.52 | 36.96 | 2,221,119 | -0.20(-0.53%) |
Jan 30, 2014 | 37.19 | 37.19 | 36.82 | 37.16 | 2,853,778 | +0.43(+1.18%) |
Jan 29, 2014 | 36.67 | 37.09 | 36.57 | 36.72 | 3,049,594 | -0.39(-1.06%) |
Jan 28, 2014 | 36.92 | 37.13 | 36.82 | 37.12 | 2,551,902 | +0.51(+1.39%) |
Jan 27, 2014 | 36.91 | 36.96 | 36.30 | 36.61 | 4,875,482 | +0.20(+0.56%) |
Jan 24, 2014 | 37.15 | 37.17 | 36.37 | 36.41 | 6,631,132 | -0.97(-2.60%) |
Jan 23, 2014 | 38.09 | 38.09 | 37.26 | 37.38 | 5,841,763 | -0.84(-2.19%) |
Jan 22, 2014 | 38.24 | 38.29 | 38.06 | 38.21 | 2,414,905 | -0.10(-0.27%) |
Jan 21, 2014 | 38.50 | 38.55 | 38.04 | 38.32 | 4,270,926 | -0.43(-1.12%) |
Jan 17, 2014 | 38.97 | 38.75 | 38.75 | 38.75 | 4,852,045 | +0.09(+0.24%) |
Jan 16, 2014 | 38.48 | 38.66 | 38.40 | 38.66 | 9,923,958 | +1.12(+2.99%) |
Jan 15, 2014 | 37.54 | 37.71 | 37.08 | 37.54 | 4,511,887 | +0.00(+0.00%) |
Jan 14, 2014 | 37.80 | 37.89 | 37.51 | 37.54 | 3,802,260 | -0.20(-0.54%) |
Jan 13, 2014 | 37.93 | 38.21 | 37.74 | 37.74 | 2,781,175 | -0.29(-0.76%) |
Jan 10, 2014 | 37.65 | 38.04 | 37.57 | 38.03 | 2,397,736 | +0.50(+1.32%) |
Jan 09, 2014 | 37.78 | 37.80 | 37.45 | 37.53 | 2,850,413 | -0.55(-1.46%) |
Jan 08, 2014 | 38.35 | 38.41 | 38.01 | 38.09 | 1,421,675 | -0.22(-0.57%) |
Jan 07, 2014 | 38.61 | 38.63 | 38.21 | 38.31 | 2,603,193 | -0.42(-1.09%) |
Jan 06, 2014 | 38.87 | 38.87 | 38.43 | 38.73 | 2,811,935 | -0.29(-0.76%) |
Jan 03, 2014 | 39.05 | 39.16 | 38.90 | 39.02 | 2,061,365 | +0.31(+0.79%) |
Jan 02, 2014 | 38.95 | 39.07 | 38.65 | 38.72 | 2,345,792 | -0.70(-1.77%) |
Dec 31, 2013 | 39.00 | 39.42 | 39.42 | 39.42 | 1,346,281 | +0.27(+0.69%) |
Dec 30, 2013 | 39.00 | 39.27 | 38.96 | 39.15 | 1,438,247 | +0.18(+0.47%) |
Dec 27, 2013 | 39.09 | 39.09 | 38.89 | 38.96 | 1,993,162 | +0.36(+0.94%) |
Dec 26, 2013 | 38.76 | 38.76 | 38.45 | 38.60 | 1,193,307 | -0.16(-0.42%) |
Dec 24, 2013 | 38.36 | 38.78 | 38.32 | 38.76 | 752,239 | +0.43(+1.13%) |
Dec 23, 2013 | 38.42 | 38.51 | 38.24 | 38.32 | 3,931,540 | +0.19(+0.49%) |
Dec 20, 2013 | 38.04 | 38.24 | 37.99 | 38.14 | 4,963,835 | +0.55(+1.46%) |
Dec 19, 2013 | 37.34 | 37.77 | 37.29 | 37.59 | 2,506,797 | +0.20(+0.53%) |
Dec 18, 2013 | 37.16 | 37.63 | 36.82 | 37.39 | 5,507,130 | +0.56(+1.52%) |
Dec 17, 2013 | 36.99 | 37.01 | 36.79 | 36.83 | 3,406,471 | -0.27(-0.73%) |
Dec 16, 2013 | 37.46 | 37.65 | 37.10 | 37.11 | 2,578,944 | +0.27(+0.72%) |
Dec 13, 2013 | 36.98 | 37.06 | 36.82 | 36.84 | 3,592,765 | -0.12(-0.33%) |
Dec 12, 2013 | 37.17 | 37.22 | 36.77 | 36.96 | 4,051,735 | -0.77(-2.04%) |
Dec 11, 2013 | 38.48 | 38.48 | 37.72 | 37.73 | 2,499,982 | -0.88(-2.29%) |
Dec 10, 2013 | 38.73 | 38.91 | 38.48 | 38.61 | 1,974,927 | -0.31(-0.79%) |
Dec 09, 2013 | 38.61 | 39.00 | 38.57 | 38.92 | 2,638,707 | -0.11(-0.28%) |
Dec 06, 2013 | 39.15 | 39.20 | 38.90 | 39.03 | 2,226,090 | +0.53(+1.37%) |
Dec 05, 2013 | 38.51 | 38.72 | 38.31 | 38.50 | 2,097,601 | -0.25(-0.64%) |
Dec 04, 2013 | 38.53 | 38.86 | 38.48 | 38.75 | 3,269,148 | +0.29(+0.75%) |
Dec 03, 2013 | 38.24 | 38.54 | 38.30 | 38.46 | 3,720,196 | -0.21(-0.54%) |
Dec 02, 2013 | 38.86 | 38.94 | 38.60 | 38.67 | 3,049,253 | -0.76(-1.92%) |
Nov 29, 2013 | 39.62 | 39.85 | 39.38 | 39.43 | 1,843,072 | +0.23(+0.57%) |
Nov 27, 2013 | 39.46 | 39.56 | 39.15 | 39.20 | 2,086,867 | -0.35(-0.88%) |
Nov 26, 2013 | 39.43 | 39.61 | 39.35 | 39.55 | 2,080,944 | -0.35(-0.87%) |
Nov 25, 2013 | 39.91 | 39.99 | 39.73 | 39.90 | 1,555,010 | -0.01(-0.01%) |
Nov 22, 2013 | 39.90 | 39.94 | 39.75 | 39.90 | 2,259,146 | -0.31(-0.78%) |
Nov 21, 2013 | 40.46 | 40.52 | 40.13 | 40.21 | 2,210,511 | -0.35(-0.87%) |
Nov 20, 2013 | 41.20 | 41.31 | 40.47 | 40.57 | 2,014,153 | -0.32(-0.79%) |
Nov 19, 2013 | 41.12 | 41.16 | 40.74 | 40.89 | 1,790,894 | -0.13(-0.32%) |
Nov 18, 2013 | 41.33 | 41.53 | 40.93 | 41.02 | 1,941,271 | -0.23(-0.55%) |
Nov 15, 2013 | 41.12 | 41.35 | 40.95 | 41.25 | 2,483,640 | +0.45(+1.10%) |
Nov 14, 2013 | 40.50 | 41.01 | 40.32 | 40.80 | 1,519,401 | +0.16(+0.40%) |
Nov 13, 2013 | 40.06 | 40.65 | 39.96 | 40.64 | 1,876,235 | +0.02(+0.06%) |
Nov 12, 2013 | 40.67 | 40.83 | 40.34 | 40.61 | 2,794,011 | -0.41(-1.00%) |
Nov 11, 2013 | 41.13 | 41.20 | 40.88 | 41.02 | 1,540,599 | -0.51(-1.22%) |
Nov 08, 2013 | 41.17 | 41.54 | 41.00 | 41.53 | 1,699,814 | +0.26(+0.63%) |
Nov 07, 2013 | 42.04 | 42.09 | 41.23 | 41.27 | 2,505,913 | -0.81(-1.92%) |
Nov 06, 2013 | 41.92 | 42.17 | 41.86 | 42.08 | 1,840,929 | +0.36(+0.87%) |
Nov 05, 2013 | 41.76 | 41.83 | 41.48 | 41.72 | 2,030,299 | +0.27(+0.64%) |
Nov 04, 2013 | 41.44 | 41.57 | 41.21 | 41.45 | 1,869,716 | +0.44(+1.07%) |
Nov 01, 2013 | 40.99 | 41.21 | 40.55 | 41.01 | 3,058,925 | +0.16(+0.38%) |
Oct 31, 2013 | 41.30 | 41.45 | 40.85 | 40.86 | 1,942,677 | -0.25(-0.62%) |
Oct 30, 2013 | 41.59 | 41.69 | 40.84 | 41.11 | 1,925,327 | -0.35(-0.85%) |
Oct 29, 2013 | 41.52 | 41.63 | 41.26 | 41.46 | 954,961 | -0.21(-0.50%) |
Oct 28, 2013 | 41.52 | 41.78 | 41.36 | 41.67 | 1,735,022 | +0.10(+0.24%) |
Oct 25, 2013 | 41.56 | 41.64 | 41.38 | 41.57 | 1,634,829 | +0.02(+0.04%) |
Oct 24, 2013 | 41.69 | 41.81 | 41.48 | 41.56 | 2,090,789 | +0.29(+0.71%) |
Oct 23, 2013 | 41.43 | 41.45 | 41.15 | 41.26 | 2,418,079 | -0.58(-1.38%) |
Oct 22, 2013 | 41.88 | 42.14 | 41.73 | 41.84 | 3,593,740 | +1.16(+2.86%) |
Oct 21, 2013 | 40.46 | 40.68 | 40.32 | 40.68 | 2,474,407 | +0.45(+1.12%) |
Oct 18, 2013 | 40.19 | 40.29 | 39.99 | 40.23 | 2,502,923 | +0.24(+0.61%) |
Oct 17, 2013 | 39.53 | 39.98 | 39.50 | 39.98 | 1,950,865 | +0.53(+1.33%) |
Oct 16, 2013 | 39.40 | 39.58 | 39.26 | 39.46 | 2,358,111 | +0.21(+0.54%) |
Oct 15, 2013 | 39.17 | 39.42 | 39.09 | 39.24 | 4,564,213 | +0.12(+0.30%) |
Oct 14, 2013 | 38.57 | 39.28 | 38.56 | 39.13 | 2,375,680 | +0.32(+0.82%) |
Oct 11, 2013 | 38.33 | 38.93 | 38.20 | 38.81 | 1,878,910 | +0.40(+1.05%) |
Oct 10, 2013 | 37.85 | 38.48 | 37.74 | 38.41 | 2,810,623 | +0.62(+1.64%) |
Oct 09, 2013 | 37.71 | 37.96 | 37.46 | 37.79 | 3,009,181 | +0.22(+0.58%) |
Oct 08, 2013 | 37.77 | 37.82 | 37.38 | 37.57 | 2,667,681 | -0.42(-1.10%) |
Oct 07, 2013 | 37.73 | 38.34 | 37.71 | 37.98 | 1,699,788 | -0.46(-1.19%) |
Oct 04, 2013 | 38.03 | 38.46 | 37.94 | 38.44 | 2,106,005 | +0.24(+0.64%) |
Oct 03, 2013 | 38.37 | 38.46 | 37.97 | 38.20 | 1,873,804 | -0.43(-1.12%) |
Oct 02, 2013 | 38.14 | 38.73 | 38.14 | 38.63 | 1,814,150 | +0.25(+0.66%) |
Oct 01, 2013 | 38.20 | 38.49 | 38.09 | 38.38 | 2,215,162 | -0.06(-0.15%) |
Sep 30, 2013 | 38.28 | 38.67 | 38.21 | 38.43 | 2,220,611 | -0.38(-0.97%) |
Sep 27, 2013 | 38.80 | 38.86 | 38.58 | 38.81 | 2,416,023 | -0.37(-0.94%) |
Sep 26, 2013 | 39.38 | 39.67 | 39.06 | 39.18 | 1,702,646 | +0.12(+0.31%) |
Sep 25, 2013 | 39.13 | 39.24 | 39.02 | 39.06 | 2,109,716 | +0.39(+1.00%) |
Sep 24, 2013 | 38.97 | 38.98 | 38.57 | 38.67 | 2,266,313 | -0.33(-0.84%) |
Sep 23, 2013 | 39.19 | 39.32 | 38.98 | 39.00 | 2,440,874 | +0.06(+0.16%) |
Sep 20, 2013 | 39.25 | 39.34 | 38.87 | 38.94 | 2,441,419 | -0.58(-1.46%) |
Sep 19, 2013 | 40.24 | 40.24 | 39.38 | 39.52 | 3,961,464 | -0.95(-2.36%) |
Sep 18, 2013 | 38.90 | 40.56 | 38.71 | 40.47 | 4,707,736 | +1.48(+3.79%) |
Sep 17, 2013 | 38.87 | 39.06 | 38.79 | 38.99 | 1,382,729 | +0.14(+0.37%) |
Sep 16, 2013 | 39.21 | 39.20 | 38.80 | 38.84 | 1,702,530 | +0.36(+0.95%) |
Sep 13, 2013 | 38.26 | 38.50 | 38.11 | 38.48 | 2,347,006 | -0.24(-0.61%) |
Sep 12, 2013 | 38.69 | 38.88 | 38.63 | 38.72 | 2,037,936 | -0.42(-1.06%) |
Sep 11, 2013 | 38.74 | 39.24 | 38.52 | 39.13 | 1,913,778 | +0.27(+0.70%) |
Sep 10, 2013 | 38.67 | 38.92 | 38.49 | 38.86 | 2,678,789 | +0.53(+1.37%) |
Sep 09, 2013 | 37.78 | 38.39 | 37.74 | 38.34 | 2,201,893 | +0.81(+2.16%) |
Sep 06, 2013 | 37.65 | 37.87 | 37.43 | 37.53 | 2,166,393 | +0.20(+0.54%) |
Sep 05, 2013 | 37.34 | 37.59 | 37.31 | 37.32 | 1,527,929 | -0.24(-0.65%) |
Sep 04, 2013 | 37.00 | 37.58 | 36.94 | 37.57 | 2,574,276 | +0.29(+0.78%) |
Sep 03, 2013 | 37.56 | 37.62 | 37.04 | 37.28 | 2,555,654 | +1.29(+3.59%) |
Aug 30, 2013 | 36.11 | 36.12 | 35.86 | 35.99 | 1,779,260 | +0.24(+0.67%) |
Aug 29, 2013 | 35.96 | 36.18 | 35.61 | 35.75 | 2,580,665 | -0.07(-0.19%) |
Aug 28, 2013 | 35.72 | 36.13 | 35.60 | 35.82 | 4,369,794 | +0.09(+0.25%) |
Aug 27, 2013 | 36.11 | 36.34 | 35.67 | 35.72 | 3,281,551 | -0.72(-1.97%) |
Aug 26, 2013 | 36.62 | 36.87 | 36.40 | 36.44 | 2,273,934 | -0.27(-0.73%) |
Aug 23, 2013 | 36.94 | 37.04 | 36.65 | 36.71 | 2,765,948 | -0.04(-0.11%) |
Aug 22, 2013 | 36.85 | 37.08 | 36.67 | 36.75 | 4,098,881 | +0.66(+1.83%) |
Aug 21, 2013 | 36.77 | 36.84 | 36.06 | 36.09 | 6,048,016 | -1.22(-3.26%) |
Aug 20, 2013 | 37.68 | 37.95 | 37.29 | 37.31 | 5,111,047 | -0.78(-2.05%) |
Aug 19, 2013 | 38.27 | 38.36 | 38.04 | 38.08 | 2,230,041 | -0.32(-0.84%) |
Aug 16, 2013 | 38.63 | 38.72 | 38.35 | 38.41 | 2,299,819 | -0.28(-0.74%) |
Aug 15, 2013 | 38.20 | 38.80 | 38.11 | 38.69 | 3,137,493 | +0.11(+0.28%) |
Aug 14, 2013 | 38.67 | 38.94 | 38.55 | 38.59 | 2,170,750 | +0.22(+0.58%) |
Aug 13, 2013 | 38.60 | 38.64 | 38.20 | 38.36 | 2,821,105 | -0.09(-0.24%) |
Aug 12, 2013 | 38.10 | 38.78 | 38.08 | 38.45 | 5,090,524 | -0.03(-0.09%) |
Aug 09, 2013 | 37.76 | 38.71 | 37.59 | 38.49 | 7,499,321 | +0.98(+2.61%) |
Aug 08, 2013 | 36.61 | 37.68 | 36.52 | 37.51 | 6,364,445 | +1.65(+4.62%) |
Aug 07, 2013 | 35.66 | 36.05 | 35.63 | 35.86 | 2,706,129 | -0.13(-0.36%) |
Aug 06, 2013 | 36.15 | 36.15 | 35.82 | 35.99 | 2,791,245 | -0.15(-0.41%) |
Aug 05, 2013 | 36.20 | 36.40 | 36.13 | 36.13 | 1,662,919 | +0.03(+0.09%) |
Aug 02, 2013 | 36.05 | 36.27 | 35.94 | 36.10 | 1,703,368 | -0.07(-0.20%) |
Aug 01, 2013 | 36.17 | 36.27 | 35.98 | 36.17 | 2,036,191 | +0.50(+1.40%) |
Jul 31, 2013 | 35.59 | 36.12 | 35.54 | 35.67 | 3,734,000 | -0.15(-0.41%) |
Jul 30, 2013 | 36.08 | 36.11 | 35.66 | 35.82 | 3,493,259 | -0.60(-1.65%) |
Jul 29, 2013 | 36.28 | 36.57 | 36.20 | 36.42 | 2,965,160 | -0.14(-0.37%) |
Jul 26, 2013 | 36.20 | 36.58 | 36.03 | 36.56 | 1,837,248 | +0.28(+0.77%) |
Jul 25, 2013 | 36.00 | 36.30 | 35.63 | 36.28 | 3,764,597 | +0.28(+0.79%) |
Jul 24, 2013 | 36.91 | 36.91 | 35.88 | 36.00 | 3,657,961 | -0.88(-2.39%) |
Jul 23, 2013 | 36.77 | 36.96 | 36.68 | 36.88 | 4,404,219 | +0.48(+1.33%) |
Jul 22, 2013 | 35.92 | 36.49 | 35.88 | 36.40 | 3,609,366 | +0.80(+2.24%) |
Jul 19, 2013 | 35.81 | 35.96 | 35.50 | 35.60 | 2,730,916 | -0.32(-0.89%) |
Jul 18, 2013 | 36.07 | 36.31 | 35.86 | 35.92 | 2,632,077 | -0.18(-0.49%) |
Jul 17, 2013 | 36.44 | 36.60 | 35.99 | 36.09 | 3,300,272 | +0.49(+1.39%) |
Jul 16, 2013 | 35.30 | 35.62 | 35.03 | 35.60 | 3,248,534 | +0.98(+2.83%) |
Jul 15, 2013 | 34.75 | 34.83 | 34.57 | 34.62 | 1,828,322 | +0.11(+0.33%) |
Jul 12, 2013 | 34.75 | 34.96 | 34.42 | 34.51 | 5,111,564 | -0.63(-1.80%) |
Jul 11, 2013 | 34.70 | 35.21 | 34.60 | 35.14 | 6,072,471 | +2.01(+6.06%) |
Jul 10, 2013 | 33.20 | 33.61 | 33.05 | 33.13 | 3,514,492 | -0.24(-0.73%) |
Jul 09, 2013 | 33.13 | 33.42 | 32.82 | 33.38 | 4,347,025 | +1.30(+4.04%) |
Jul 08, 2013 | 32.14 | 32.41 | 32.03 | 32.08 | 2,260,192 | +0.05(+0.16%) |
Jul 05, 2013 | 32.00 | 32.11 | 31.65 | 32.03 | 3,521,176 | -0.15(-0.46%) |
Jul 03, 2013 | 32.05 | 32.40 | 31.77 | 32.18 | 2,810,642 | -0.71(-2.16%) |
Jul 02, 2013 | 33.12 | 33.25 | 32.64 | 32.89 | 2,704,129 | -0.02(-0.05%) |
Jul 01, 2013 | 33.01 | 33.21 | 32.78 | 32.90 | 3,907,686 | +0.11(+0.35%) |
Jun 28, 2013 | 32.80 | 33.03 | 32.57 | 32.79 | 5,016,963 | -0.44(-1.33%) |
Jun 27, 2013 | 33.13 | 33.50 | 33.07 | 33.23 | 3,897,907 | +0.27(+0.83%) |
Jun 26, 2013 | 32.93 | 33.15 | 32.73 | 32.96 | 4,616,267 | -0.08(-0.24%) |
Jun 25, 2013 | 32.68 | 33.18 | 32.51 | 33.04 | 3,000,664 | +0.41(+1.25%) |
Jun 24, 2013 | 32.83 | 33.06 | 32.18 | 32.63 | 5,141,389 | -0.88(-2.61%) |
Jun 21, 2013 | 33.47 | 33.66 | 32.99 | 33.51 | 5,824,775 | +0.36(+1.10%) |
Jun 20, 2013 | 33.64 | 33.75 | 33.09 | 33.14 | 7,679,612 | -1.47(-4.24%) |
Jun 19, 2013 | 35.43 | 35.72 | 34.59 | 34.61 | 4,219,778 | -0.99(-2.78%) |
Jun 18, 2013 | 35.98 | 35.88 | 35.37 | 35.60 | 4,709,938 | -0.38(-1.06%) |
Jun 17, 2013 | 35.96 | 36.16 | 35.71 | 35.98 | 3,640,478 | +0.28(+0.78%) |
Jun 14, 2013 | 36.19 | 36.33 | 35.63 | 35.70 | 4,100,806 | -0.47(-1.29%) |
Jun 13, 2013 | 35.61 | 36.22 | 35.54 | 36.17 | 5,884,503 | +0.92(+2.60%) |
Jun 12, 2013 | 35.75 | 35.88 | 35.18 | 35.25 | 2,791,860 | -0.26(-0.74%) |
Jun 11, 2013 | 35.00 | 35.78 | 34.93 | 35.51 | 6,856,897 | -0.67(-1.85%) |
Jun 10, 2013 | 36.13 | 36.36 | 36.08 | 36.19 | 3,464,204 | -0.33(-0.90%) |
Jun 07, 2013 | 36.15 | 36.53 | 35.99 | 36.52 | 4,645,363 | -0.36(-0.97%) |
Jun 06, 2013 | 36.47 | 36.89 | 36.21 | 36.87 | 4,478,005 | +0.24(+0.65%) |
Jun 05, 2013 | 36.70 | 37.10 | 36.54 | 36.63 | 6,494,870 | -1.04(-2.76%) |
Jun 04, 2013 | 37.61 | 37.81 | 37.43 | 37.68 | 2,894,296 | -0.32(-0.84%) |
Jun 03, 2013 | 37.49 | 38.01 | 37.26 | 37.99 | 3,873,364 | +0.85(+2.28%) |
May 31, 2013 | 38.18 | 38.18 | 37.14 | 37.15 | 3,379,381 | -1.14(-2.97%) |
May 30, 2013 | 37.75 | 38.54 | 37.56 | 38.28 | 3,467,485 | +0.66(+1.75%) |
May 29, 2013 | 37.78 | 37.98 | 37.42 | 37.62 | 4,993,491 | +0.09(+0.24%) |
May 28, 2013 | 37.70 | 37.82 | 37.35 | 37.53 | 3,805,745 | -0.42(-1.09%) |
May 24, 2013 | 37.67 | 38.02 | 37.65 | 37.95 | 2,767,177 | -0.45(-1.18%) |
May 23, 2013 | 38.16 | 38.62 | 37.72 | 38.40 | 4,371,624 | -0.46(-1.19%) |
May 22, 2013 | 39.40 | 40.22 | 38.73 | 38.86 | 5,419,615 | -0.47(-1.20%) |
May 21, 2013 | 39.21 | 39.53 | 38.96 | 39.34 | 4,005,688 | +0.63(+1.62%) |
May 20, 2013 | 38.44 | 38.77 | 38.32 | 38.71 | 4,085,764 | +0.23(+0.61%) |
May 17, 2013 | 38.58 | 38.74 | 38.32 | 38.48 | 4,053,796 | +0.38(+0.99%) |
May 16, 2013 | 38.10 | 38.62 | 37.95 | 38.10 | 4,920,455 | -0.06(-0.15%) |
May 15, 2013 | 38.44 | 38.59 | 38.01 | 38.16 | 5,358,083 | -0.71(-1.83%) |
May 13, 2013 | 39.26 | 39.27 | 38.83 | 38.87 | 2,841,938 | -0.52(-1.31%) |
May 10, 2013 | 39.52 | 39.52 | 39.03 | 39.39 | 3,751,250 | -0.23(-0.59%) |
May 09, 2013 | 40.22 | 40.26 | 39.47 | 39.62 | 4,874,839 | -0.40(-1.01%) |
May 08, 2013 | 39.53 | 40.24 | 39.43 | 40.02 | 5,269,415 | +0.97(+2.48%) |
May 07, 2013 | 39.09 | 39.15 | 38.76 | 39.06 | 4,589,644 | +0.32(+0.84%) |
May 06, 2013 | 38.45 | 38.82 | 38.33 | 38.73 | 3,289,241 | +0.30(+0.77%) |
May 03, 2013 | 38.59 | 38.59 | 37.37 | 38.44 | 6,650,148 | +1.07(+2.86%) |
May 02, 2013 | 37.04 | 37.48 | 36.82 | 37.37 | 3,180,549 | -0.08(-0.21%) |
May 01, 2013 | 37.85 | 37.87 | 37.39 | 37.45 | 3,489,036 | -0.78(-2.04%) |
Apr 30, 2013 | 37.71 | 38.27 | 37.40 | 38.23 | 6,011,896 | -0.17(-0.44%) |
Apr 29, 2013 | 38.03 | 38.43 | 37.93 | 38.40 | 3,189,872 | +0.75(+1.99%) |
Apr 26, 2013 | 37.86 | 37.85 | 37.49 | 37.65 | 2,865,249 | -0.20(-0.54%) |
Apr 25, 2013 | 37.99 | 38.49 | 37.74 | 37.85 | 5,501,658 | +0.19(+0.51%) |
Apr 24, 2013 | 37.15 | 37.70 | 37.13 | 37.66 | 3,679,489 | +0.98(+2.67%) |
Apr 23, 2013 | 36.66 | 36.78 | 36.36 | 36.68 | 3,966,837 | +0.04(+0.11%) |
Apr 22, 2013 | 36.55 | 36.67 | 35.94 | 36.64 | 4,104,450 | +0.14(+0.37%) |
Apr 19, 2013 | 36.73 | 36.78 | 36.11 | 36.50 | 4,182,010 | +0.08(+0.22%) |
Apr 18, 2013 | 36.25 | 36.64 | 35.94 | 36.42 | 4,478,364 | -0.04(-0.11%) |
Apr 17, 2013 | 36.98 | 37.00 | 36.01 | 36.46 | 8,873,376 | -1.43(-3.77%) |
Apr 16, 2013 | 37.96 | 37.96 | 37.48 | 37.89 | 5,254,488 | +1.06(+2.87%) |
Apr 15, 2013 | 37.99 | 37.99 | 36.80 | 36.83 | 7,783,697 | -2.45(-6.23%) |
Apr 12, 2013 | 39.60 | 39.69 | 39.01 | 39.28 | 4,048,842 | -0.61(-1.53%) |
Apr 11, 2013 | 39.99 | 40.10 | 39.77 | 39.89 | 2,863,544 | -0.27(-0.67%) |
Apr 10, 2013 | 40.27 | 40.35 | 40.04 | 40.15 | 6,047,528 | -0.27(-0.68%) |
Apr 09, 2013 | 39.27 | 40.64 | 39.26 | 40.43 | 9,801,683 | +1.73(+4.47%) |
Apr 08, 2013 | 38.13 | 38.72 | 38.01 | 38.70 | 4,356,797 | +0.45(+1.17%) |
Apr 05, 2013 | 37.68 | 38.33 | 37.52 | 38.25 | 4,855,987 | +0.13(+0.33%) |
Apr 04, 2013 | 37.97 | 38.27 | 37.83 | 38.12 | 3,287,692 | +0.27(+0.71%) |
Apr 03, 2013 | 38.40 | 38.46 | 37.78 | 37.86 | 6,839,041 | -0.97(-2.49%) |
Apr 02, 2013 | 39.17 | 39.19 | 38.71 | 38.82 | 3,132,760 | +0.18(+0.47%) |
Apr 01, 2013 | 38.79 | 38.98 | 38.47 | 38.64 | 3,236,791 | -0.27(-0.70%) |
Mar 28, 2013 | 39.20 | 39.30 | 38.91 | 38.91 | 5,543,115 | -0.65(-1.65%) |
Mar 27, 2013 | 39.07 | 39.60 | 38.94 | 39.57 | 2,820,945 | +0.07(+0.17%) |
Mar 26, 2013 | 39.24 | 39.53 | 39.15 | 39.50 | 3,223,318 | +0.26(+0.65%) |
Mar 25, 2013 | 39.42 | 39.55 | 39.05 | 39.24 | 3,559,784 | -0.36(-0.90%) |
Mar 22, 2013 | 39.62 | 39.76 | 39.53 | 39.60 | 2,926,004 | -0.03(-0.07%) |
Mar 21, 2013 | 39.68 | 39.96 | 39.61 | 39.63 | 3,185,728 | -0.18(-0.46%) |
Mar 20, 2013 | 39.66 | 39.89 | 39.52 | 39.81 | 3,964,732 | -0.03(-0.07%) |
Mar 19, 2013 | 40.27 | 40.40 | 39.47 | 39.84 | 11,109,025 | -1.12(-2.73%) |
Mar 18, 2013 | 40.92 | 41.29 | 40.92 | 40.96 | 3,291,636 | -0.53(-1.27%) |
Mar 15, 2013 | 41.62 | 41.75 | 41.37 | 41.49 | 4,035,165 | +0.28(+0.69%) |
Mar 14, 2013 | 41.44 | 41.55 | 41.08 | 41.21 | 6,574,114 | -0.43(-1.02%) |
Mar 13, 2013 | 41.86 | 41.87 | 41.41 | 41.63 | 4,014,406 | -0.33(-0.79%) |
Mar 12, 2013 | 42.01 | 42.33 | 41.88 | 41.96 | 3,362,769 | -0.16(-0.38%) |
Mar 11, 2013 | 41.90 | 42.24 | 41.75 | 42.12 | 2,528,864 | +0.28(+0.67%) |
Mar 08, 2013 | 41.96 | 42.00 | 41.66 | 41.84 | 3,129,088 | -0.15(-0.35%) |
Mar 07, 2013 | 41.99 | 42.26 | 41.93 | 41.99 | 2,774,879 | +0.02(+0.04%) |
Mar 06, 2013 | 41.92 | 42.04 | 41.57 | 41.97 | 6,007,955 | +0.35(+0.84%) |
Mar 05, 2013 | 42.04 | 42.07 | 41.58 | 41.62 | 3,870,650 | +0.33(+0.80%) |
Mar 04, 2013 | 41.42 | 41.45 | 40.77 | 41.29 | 3,948,747 | -0.17(-0.42%) |
Mar 01, 2013 | 41.52 | 41.79 | 41.30 | 41.47 | 6,196,359 | -0.52(-1.24%) |
Feb 28, 2013 | 42.08 | 42.36 | 41.97 | 41.99 | 4,423,744 | -0.38(-0.90%) |
Feb 27, 2013 | 41.53 | 42.46 | 41.48 | 42.37 | 3,643,123 | +0.54(+1.29%) |
Feb 26, 2013 | 41.85 | 42.08 | 41.45 | 41.83 | 3,199,248 | +0.10(+0.23%) |
Feb 25, 2013 | 42.58 | 42.67 | 41.72 | 41.74 | 5,151,536 | -0.76(-1.79%) |
Feb 22, 2013 | 42.47 | 42.50 | 41.98 | 42.50 | 3,263,315 | +0.45(+1.07%) |
Feb 21, 2013 | 42.38 | 42.43 | 41.69 | 42.05 | 6,904,974 | -1.17(-2.71%) |
Feb 20, 2013 | 43.87 | 43.97 | 43.10 | 43.22 | 8,760,439 | -1.91(-4.23%) |
Feb 19, 2013 | 45.08 | 45.17 | 44.78 | 45.13 | 4,231,055 | +0.50(+1.13%) |
Feb 15, 2013 | 44.98 | 45.01 | 44.46 | 44.62 | 2,553,811 | -0.35(-0.79%) |
Feb 14, 2013 | 44.66 | 45.01 | 44.55 | 44.98 | 4,164,936 | +0.93(+2.11%) |
Feb 13, 2013 | 44.06 | 44.36 | 43.94 | 44.05 | 2,383,642 | +0.56(+1.29%) |
Feb 12, 2013 | 43.08 | 43.72 | 43.07 | 43.49 | 2,518,496 | +0.03(+0.06%) |
Feb 11, 2013 | 43.54 | 43.54 | 43.32 | 43.46 | 1,561,637 | -0.26(-0.59%) |
Feb 08, 2013 | 43.83 | 43.90 | 43.64 | 43.72 | 2,407,529 | +0.36(+0.84%) |
Feb 07, 2013 | 43.64 | 43.68 | 43.21 | 43.35 | 2,115,332 | -0.31(-0.72%) |
Feb 06, 2013 | 43.41 | 43.80 | 43.38 | 43.67 | 2,585,994 | -0.06(-0.14%) |
Feb 04, 2013 | 44.00 | 44.09 | 43.54 | 43.73 | 3,105,932 | -0.80(-1.80%) |