Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 51.86 | 52.19 | 51.38 | 51.38 | 784,920 | -1.19(-2.26%) |
Jan 30, 2014 | 52.57 | 52.64 | 51.58 | 52.57 | 389,099 | +0.77(+1.49%) |
Jan 29, 2014 | 51.57 | 52.51 | 51.57 | 51.80 | 584,135 | -0.27(-0.52%) |
Jan 28, 2014 | 51.80 | 52.14 | 51.71 | 52.07 | 477,694 | +0.27(+0.52%) |
Jan 27, 2014 | 51.96 | 52.54 | 51.62 | 51.80 | 508,935 | +0.02(+0.04%) |
Jan 24, 2014 | 52.84 | 53.06 | 51.67 | 51.78 | 580,809 | -1.34(-2.52%) |
Jan 23, 2014 | 53.67 | 53.99 | 52.83 | 53.12 | 582,674 | -0.51(-0.95%) |
Jan 22, 2014 | 53.81 | 53.98 | 53.08 | 53.63 | 632,281 | -0.24(-0.45%) |
Jan 21, 2014 | 54.53 | 54.77 | 53.39 | 53.87 | 686,838 | -0.25(-0.46%) |
Jan 17, 2014 | 54.25 | 54.12 | 54.12 | 54.12 | 325,100 | -0.18(-0.33%) |
Jan 16, 2014 | 54.52 | 54.70 | 54.19 | 54.30 | 304,492 | -0.36(-0.66%) |
Jan 15, 2014 | 53.47 | 54.67 | 53.47 | 54.66 | 410,354 | +1.19(+2.23%) |
Jan 14, 2014 | 52.49 | 53.55 | 52.29 | 53.47 | 380,913 | +1.26(+2.41%) |
Jan 13, 2014 | 53.26 | 53.31 | 52.09 | 52.21 | 284,138 | -1.14(-2.14%) |
Jan 10, 2014 | 52.99 | 53.64 | 52.83 | 53.35 | 404,342 | +0.44(+0.83%) |
Jan 09, 2014 | 52.73 | 52.98 | 52.35 | 52.91 | 370,837 | +0.36(+0.69%) |
Jan 08, 2014 | 52.41 | 52.75 | 52.06 | 52.55 | 531,881 | +0.21(+0.40%) |
Jan 07, 2014 | 52.05 | 52.51 | 51.71 | 52.34 | 397,134 | +0.47(+0.91%) |
Jan 06, 2014 | 52.92 | 52.93 | 51.76 | 51.87 | 652,653 | -0.82(-1.56%) |
Jan 03, 2014 | 52.75 | 52.77 | 52.33 | 52.69 | 396,957 | -0.04(-0.08%) |
Jan 02, 2014 | 54.12 | 54.29 | 52.49 | 52.73 | 447,817 | -1.52(-2.80%) |
Dec 31, 2013 | 53.86 | 54.25 | 54.25 | 54.25 | 328,400 | +0.64(+1.19%) |
Dec 30, 2013 | 53.43 | 53.67 | 52.92 | 53.61 | 356,111 | +0.25(+0.47%) |
Dec 27, 2013 | 53.20 | 53.58 | 53.01 | 53.36 | 147,764 | +0.16(+0.30%) |
Dec 26, 2013 | 53.50 | 53.68 | 52.90 | 53.20 | 147,628 | -0.24(-0.45%) |
Dec 24, 2013 | 52.93 | 53.49 | 52.89 | 53.44 | 99,647 | +0.45(+0.85%) |
Dec 23, 2013 | 53.12 | 53.19 | 52.61 | 52.99 | 242,606 | +0.04(+0.08%) |
Dec 20, 2013 | 52.02 | 53.06 | 51.94 | 52.95 | 578,753 | +1.12(+2.16%) |
Dec 19, 2013 | 52.06 | 52.15 | 51.66 | 51.83 | 451,517 | -0.46(-0.88%) |
Dec 18, 2013 | 52.79 | 52.79 | 51.65 | 52.29 | 497,602 | -0.09(-0.17%) |
Dec 17, 2013 | 51.76 | 52.46 | 51.59 | 52.38 | 472,000 | +0.80(+1.55%) |
Dec 16, 2013 | 49.62 | 52.15 | 49.61 | 51.58 | 498,465 | +0.47(+0.92%) |
Dec 13, 2013 | 51.36 | 51.38 | 50.80 | 51.11 | 503,924 | -0.09(-0.18%) |
Dec 12, 2013 | 51.68 | 51.80 | 50.84 | 51.20 | 402,663 | -0.50(-0.97%) |
Dec 11, 2013 | 52.71 | 52.88 | 51.53 | 51.70 | 440,328 | -0.95(-1.80%) |
Dec 10, 2013 | 52.47 | 53.40 | 52.33 | 52.65 | 606,429 | +0.05(+0.10%) |
Dec 09, 2013 | 52.58 | 53.55 | 52.36 | 52.60 | 1,077,320 | +0.25(+0.48%) |
Dec 06, 2013 | 51.85 | 52.49 | 51.75 | 52.35 | 428,541 | +1.12(+2.19%) |
Dec 05, 2013 | 51.16 | 51.35 | 50.73 | 51.23 | 504,534 | -0.03(-0.06%) |
Dec 04, 2013 | 50.94 | 51.51 | 50.83 | 51.26 | 507,176 | +0.15(+0.29%) |
Dec 03, 2013 | 51.22 | 51.62 | 50.80 | 51.11 | 567,665 | -0.31(-0.60%) |
Dec 02, 2013 | 51.34 | 52.32 | 50.82 | 51.42 | 514,255 | +0.08(+0.16%) |
Nov 29, 2013 | 51.36 | 51.68 | 51.08 | 51.34 | 311,576 | +0.02(+0.04%) |
Nov 27, 2013 | 52.03 | 52.03 | 51.23 | 51.32 | 625,337 | -0.56(-1.08%) |
Nov 26, 2013 | 52.15 | 52.17 | 51.83 | 51.88 | 618,044 | -0.22(-0.42%) |
Nov 25, 2013 | 52.28 | 52.40 | 51.89 | 52.10 | 416,616 | -0.14(-0.27%) |
Nov 22, 2013 | 52.31 | 52.31 | 51.88 | 52.24 | 341,308 | -0.11(-0.21%) |
Nov 21, 2013 | 52.31 | 52.70 | 52.16 | 52.35 | 574,674 | +0.27(+0.52%) |
Nov 20, 2013 | 52.37 | 52.52 | 51.87 | 52.08 | 449,517 | -0.19(-0.36%) |
Nov 19, 2013 | 53.64 | 53.85 | 52.10 | 52.27 | 973,598 | -1.29(-2.41%) |
Nov 18, 2013 | 54.43 | 54.51 | 53.50 | 53.56 | 780,107 | -0.59(-1.09%) |
Nov 15, 2013 | 54.30 | 54.44 | 54.04 | 54.15 | 1,693,122 | +0.01(+0.02%) |
Nov 14, 2013 | 53.53 | 54.50 | 53.35 | 54.14 | 1,456,010 | +0.47(+0.88%) |
Nov 13, 2013 | 52.88 | 53.96 | 52.74 | 53.67 | 1,591,272 | +0.41(+0.77%) |
Nov 12, 2013 | 52.00 | 53.34 | 51.81 | 53.26 | 2,104,243 | +1.09(+2.09%) |
Nov 11, 2013 | 51.20 | 52.29 | 50.85 | 52.17 | 745,703 | +0.97(+1.89%) |
Nov 08, 2013 | 50.13 | 51.45 | 49.95 | 51.20 | 804,046 | +1.10(+2.20%) |
Nov 07, 2013 | 49.79 | 50.60 | 49.75 | 50.10 | 1,717,081 | +0.42(+0.85%) |
Nov 06, 2013 | 48.83 | 49.70 | 48.56 | 49.68 | 718,208 | +1.11(+2.29%) |
Nov 05, 2013 | 48.48 | 48.93 | 47.96 | 48.57 | 755,964 | -0.09(-0.18%) |
Nov 04, 2013 | 48.72 | 49.12 | 48.56 | 48.66 | 550,958 | +0.07(+0.14%) |
Nov 01, 2013 | 48.13 | 48.68 | 48.05 | 48.59 | 748,037 | +0.57(+1.19%) |
Oct 31, 2013 | 47.21 | 48.51 | 47.20 | 48.02 | 885,039 | +0.93(+1.97%) |
Oct 30, 2013 | 48.60 | 49.02 | 46.78 | 47.09 | 918,393 | -1.43(-2.95%) |
Oct 29, 2013 | 48.35 | 48.80 | 48.05 | 48.52 | 521,992 | +0.38(+0.79%) |
Oct 28, 2013 | 47.72 | 48.24 | 47.07 | 48.14 | 877,402 | +0.71(+1.50%) |
Oct 25, 2013 | 47.57 | 47.64 | 47.08 | 47.43 | 673,340 | -0.12(-0.25%) |
Oct 24, 2013 | 48.83 | 48.91 | 47.41 | 47.55 | 816,389 | -1.24(-2.54%) |
Oct 23, 2013 | 50.34 | 50.35 | 48.27 | 48.79 | 1,253,329 | -2.02(-3.98%) |
Oct 22, 2013 | 50.21 | 50.92 | 49.93 | 50.81 | 707,324 | +0.78(+1.56%) |
Oct 21, 2013 | 49.94 | 50.23 | 49.68 | 50.03 | 258,124 | +0.19(+0.38%) |
Oct 18, 2013 | 49.67 | 49.85 | 49.27 | 49.84 | 460,409 | +0.37(+0.75%) |
Oct 17, 2013 | 48.33 | 49.53 | 48.29 | 49.47 | 536,306 | +0.82(+1.69%) |
Oct 16, 2013 | 48.40 | 48.83 | 48.20 | 48.65 | 463,376 | +0.40(+0.83%) |
Oct 15, 2013 | 48.94 | 49.00 | 48.07 | 48.25 | 392,454 | -0.91(-1.85%) |
Oct 14, 2013 | 48.57 | 49.32 | 48.55 | 49.16 | 552,200 | -0.46(-0.93%) |
Oct 11, 2013 | 49.15 | 49.92 | 48.84 | 49.62 | 511,670 | +0.39(+0.79%) |
Oct 10, 2013 | 48.69 | 49.40 | 48.63 | 49.23 | 419,556 | +1.35(+2.82%) |
Oct 09, 2013 | 48.55 | 48.92 | 47.51 | 47.88 | 668,850 | -0.18(-0.37%) |
Oct 08, 2013 | 48.39 | 49.53 | 48.03 | 48.06 | 851,725 | -0.14(-0.29%) |
Oct 07, 2013 | 48.30 | 48.70 | 47.88 | 48.20 | 320,431 | -0.53(-1.09%) |
Oct 04, 2013 | 48.28 | 49.00 | 48.07 | 48.73 | 242,048 | +0.56(+1.16%) |
Oct 03, 2013 | 48.65 | 48.68 | 47.68 | 48.17 | 470,903 | -0.69(-1.41%) |
Oct 02, 2013 | 48.88 | 49.09 | 48.59 | 48.86 | 402,384 | -0.49(-0.99%) |
Oct 01, 2013 | 48.66 | 49.89 | 48.66 | 49.35 | 730,472 | +0.82(+1.69%) |
Sep 30, 2013 | 47.47 | 48.64 | 47.32 | 48.53 | 577,518 | +0.38(+0.79%) |
Sep 27, 2013 | 48.04 | 48.32 | 47.83 | 48.15 | 256,198 | -0.27(-0.56%) |
Sep 26, 2013 | 48.03 | 48.69 | 47.27 | 48.42 | 476,085 | -0.19(-0.39%) |
Sep 25, 2013 | 48.38 | 49.09 | 48.08 | 48.61 | 310,442 | +0.23(+0.48%) |
Sep 24, 2013 | 47.91 | 48.65 | 47.66 | 48.38 | 386,856 | +0.57(+1.19%) |
Sep 23, 2013 | 48.01 | 48.22 | 47.79 | 47.81 | 456,363 | -0.34(-0.71%) |
Sep 20, 2013 | 48.56 | 48.60 | 48.02 | 48.15 | 1,057,048 | -0.48(-0.99%) |
Sep 19, 2013 | 48.48 | 48.80 | 48.42 | 48.63 | 562,275 | +0.24(+0.50%) |
Sep 18, 2013 | 48.68 | 48.79 | 48.00 | 48.39 | 687,914 | -0.24(-0.49%) |
Sep 17, 2013 | 48.25 | 48.66 | 48.10 | 48.63 | 415,153 | +0.41(+0.85%) |
Sep 16, 2013 | 48.78 | 48.78 | 48.14 | 48.22 | 415,952 | -0.03(-0.06%) |
Sep 13, 2013 | 48.40 | 48.50 | 47.91 | 48.25 | 234,476 | +0.01(+0.02%) |
Sep 12, 2013 | 48.43 | 48.69 | 48.10 | 48.24 | 333,789 | -0.19(-0.39%) |
Sep 11, 2013 | 48.46 | 48.65 | 48.12 | 48.43 | 433,501 | -0.23(-0.47%) |
Sep 10, 2013 | 48.30 | 49.00 | 48.19 | 48.66 | 580,836 | +0.59(+1.23%) |
Sep 09, 2013 | 47.26 | 48.28 | 47.14 | 48.07 | 426,790 | +1.21(+2.58%) |
Sep 06, 2013 | 47.18 | 47.24 | 46.27 | 46.86 | 332,687 | -0.23(-0.49%) |
Sep 05, 2013 | 47.08 | 47.58 | 46.96 | 47.09 | 352,072 | -0.06(-0.13%) |
Sep 04, 2013 | 46.17 | 47.26 | 46.01 | 47.15 | 445,418 | +1.03(+2.23%) |
Sep 03, 2013 | 47.01 | 47.67 | 45.56 | 46.12 | 1,294,239 | -0.30(-0.65%) |
Aug 30, 2013 | 46.86 | 46.86 | 46.27 | 46.42 | 647,252 | -0.52(-1.11%) |
Aug 29, 2013 | 46.23 | 47.28 | 46.06 | 46.94 | 384,715 | +0.56(+1.21%) |
Aug 28, 2013 | 45.89 | 46.55 | 45.34 | 46.38 | 343,298 | +0.70(+1.53%) |
Aug 27, 2013 | 46.45 | 46.78 | 45.64 | 45.68 | 617,474 | -1.39(-2.95%) |
Aug 26, 2013 | 46.97 | 47.35 | 46.85 | 47.07 | 351,437 | +0.12(+0.26%) |
Aug 23, 2013 | 46.88 | 47.02 | 46.27 | 46.95 | 278,264 | +0.12(+0.26%) |
Aug 22, 2013 | 46.26 | 47.00 | 46.06 | 46.83 | 232,225 | +0.79(+1.72%) |
Aug 21, 2013 | 46.74 | 46.90 | 46.01 | 46.04 | 291,463 | -0.89(-1.90%) |
Aug 20, 2013 | 46.56 | 47.10 | 46.49 | 46.93 | 423,004 | +0.30(+0.64%) |
Aug 19, 2013 | 46.69 | 47.20 | 46.59 | 46.63 | 466,411 | -0.10(-0.21%) |
Aug 16, 2013 | 46.04 | 46.92 | 45.98 | 46.73 | 431,982 | +0.52(+1.13%) |
Aug 15, 2013 | 46.82 | 46.82 | 46.00 | 46.21 | 419,331 | -1.26(-2.65%) |
Aug 14, 2013 | 47.99 | 48.11 | 47.42 | 47.47 | 284,389 | -0.55(-1.15%) |
Aug 13, 2013 | 47.43 | 48.02 | 47.23 | 48.02 | 473,811 | +0.59(+1.24%) |
Aug 12, 2013 | 46.74 | 47.45 | 46.52 | 47.43 | 528,131 | +0.44(+0.94%) |
Aug 09, 2013 | 46.89 | 47.24 | 46.73 | 46.99 | 548,775 | +0.03(+0.06%) |
Aug 08, 2013 | 46.90 | 47.21 | 46.70 | 46.96 | 568,539 | +0.31(+0.66%) |
Aug 07, 2013 | 46.82 | 47.10 | 46.52 | 46.65 | 417,417 | -0.27(-0.58%) |
Aug 06, 2013 | 46.88 | 47.23 | 46.48 | 46.92 | 446,365 | -0.33(-0.70%) |
Aug 05, 2013 | 46.87 | 47.25 | 46.60 | 47.25 | 709,183 | +0.17(+0.36%) |
Aug 02, 2013 | 47.38 | 47.50 | 46.80 | 47.08 | 510,808 | -0.53(-1.11%) |
Aug 01, 2013 | 46.27 | 47.92 | 45.98 | 47.61 | 1,340,534 | +1.96(+4.29%) |
Jul 31, 2013 | 45.78 | 46.16 | 45.56 | 45.65 | 849,459 | -0.11(-0.24%) |
Jul 30, 2013 | 45.45 | 45.96 | 45.33 | 45.76 | 837,370 | +0.51(+1.13%) |
Jul 29, 2013 | 44.83 | 45.57 | 44.65 | 45.25 | 1,013,638 | -0.20(-0.44%) |
Jul 26, 2013 | 45.41 | 45.90 | 45.16 | 45.45 | 709,916 | -0.26(-0.57%) |
Jul 25, 2013 | 45.00 | 45.78 | 44.92 | 45.71 | 928,216 | +0.78(+1.74%) |
Jul 24, 2013 | 44.00 | 46.39 | 43.61 | 44.93 | 1,947,207 | +1.68(+3.88%) |
Jul 23, 2013 | 43.05 | 43.39 | 42.95 | 43.25 | 505,277 | +0.29(+0.68%) |
Jul 22, 2013 | 42.72 | 43.14 | 42.91 | 42.96 | 370,553 | -0.01(-0.02%) |
Jul 19, 2013 | 42.53 | 42.98 | 42.22 | 42.97 | 401,878 | +0.16(+0.37%) |
Jul 18, 2013 | 42.64 | 43.02 | 42.36 | 42.81 | 307,210 | +0.20(+0.47%) |
Jul 17, 2013 | 42.48 | 42.93 | 42.25 | 42.61 | 350,669 | +0.21(+0.50%) |
Jul 16, 2013 | 42.14 | 42.68 | 42.14 | 42.40 | 476,924 | -0.16(-0.38%) |
Jul 15, 2013 | 42.08 | 42.68 | 42.04 | 42.56 | 414,072 | +0.53(+1.26%) |
Jul 12, 2013 | 42.00 | 42.38 | 41.56 | 42.03 | 525,962 | +0.04(+0.10%) |
Jul 11, 2013 | 41.95 | 42.25 | 41.78 | 41.99 | 501,635 | +0.48(+1.16%) |
Jul 10, 2013 | 41.13 | 41.54 | 40.94 | 41.51 | 286,839 | +0.44(+1.07%) |
Jul 09, 2013 | 40.96 | 41.43 | 40.94 | 41.07 | 480,901 | +0.38(+0.93%) |
Jul 08, 2013 | 41.30 | 41.30 | 40.53 | 40.69 | 490,562 | -0.39(-0.95%) |
Jul 05, 2013 | 40.37 | 41.16 | 40.35 | 41.08 | 319,221 | +1.10(+2.75%) |
Jul 03, 2013 | 39.69 | 40.13 | 39.58 | 39.98 | 222,904 | +0.09(+0.23%) |
Jul 02, 2013 | 40.34 | 40.62 | 39.59 | 39.89 | 586,696 | -0.41(-1.02%) |
Jul 01, 2013 | 39.94 | 40.56 | 39.94 | 40.30 | 367,072 | +0.45(+1.13%) |
Jun 28, 2013 | 39.40 | 39.89 | 39.23 | 39.85 | 831,269 | +0.40(+1.01%) |
Jun 27, 2013 | 38.67 | 39.56 | 38.52 | 39.45 | 423,013 | +1.07(+2.79%) |
Jun 26, 2013 | 38.67 | 38.81 | 38.13 | 38.38 | 545,644 | +0.19(+0.50%) |
Jun 25, 2013 | 38.17 | 38.37 | 37.60 | 38.19 | 786,506 | +0.51(+1.35%) |
Jun 24, 2013 | 38.41 | 38.52 | 37.67 | 37.68 | 695,408 | -1.13(-2.91%) |
Jun 21, 2013 | 39.44 | 39.67 | 38.50 | 38.81 | 1,157,141 | -0.45(-1.15%) |
Jun 20, 2013 | 39.26 | 39.93 | 39.17 | 39.26 | 771,451 | -0.49(-1.23%) |
Jun 19, 2013 | 40.42 | 40.42 | 39.49 | 39.75 | 666,210 | -0.74(-1.83%) |
Jun 18, 2013 | 40.09 | 40.63 | 40.09 | 40.49 | 408,971 | +0.43(+1.07%) |
Jun 17, 2013 | 40.18 | 40.57 | 39.88 | 40.06 | 445,986 | +0.27(+0.68%) |
Jun 14, 2013 | 39.44 | 40.01 | 39.44 | 39.79 | 472,145 | +0.10(+0.25%) |
Jun 13, 2013 | 39.10 | 39.81 | 38.96 | 39.69 | 572,524 | +0.60(+1.53%) |
Jun 12, 2013 | 40.27 | 40.27 | 39.00 | 39.09 | 616,726 | -0.73(-1.83%) |
Jun 11, 2013 | 39.56 | 40.26 | 39.56 | 39.82 | 396,405 | -0.48(-1.19%) |
Jun 10, 2013 | 40.36 | 40.38 | 39.94 | 40.30 | 516,186 | +0.07(+0.17%) |
Jun 07, 2013 | 40.17 | 40.51 | 39.91 | 40.23 | 625,808 | +0.33(+0.83%) |
Jun 06, 2013 | 39.79 | 40.20 | 39.37 | 39.90 | 500,737 | +0.13(+0.33%) |
Jun 05, 2013 | 39.67 | 40.06 | 39.38 | 39.77 | 859,960 | -0.02(-0.05%) |
Jun 04, 2013 | 39.57 | 40.17 | 39.41 | 39.79 | 549,544 | +0.26(+0.66%) |
Jun 03, 2013 | 39.87 | 40.16 | 39.32 | 39.53 | 589,592 | -0.23(-0.58%) |
May 31, 2013 | 39.85 | 40.29 | 39.57 | 39.76 | 598,050 | -0.31(-0.77%) |
May 30, 2013 | 39.46 | 40.33 | 39.37 | 40.07 | 555,632 | +0.78(+1.99%) |
May 29, 2013 | 39.09 | 39.48 | 39.05 | 39.29 | 463,211 | -0.09(-0.23%) |
May 28, 2013 | 39.26 | 39.79 | 39.17 | 39.38 | 582,287 | +0.69(+1.78%) |
May 24, 2013 | 39.33 | 39.56 | 38.53 | 38.69 | 689,312 | -1.03(-2.59%) |
May 23, 2013 | 39.14 | 39.85 | 39.05 | 39.72 | 706,396 | +0.12(+0.30%) |
May 22, 2013 | 39.81 | 40.42 | 39.40 | 39.60 | 940,614 | -0.18(-0.45%) |
May 21, 2013 | 39.44 | 40.00 | 39.32 | 39.78 | 674,951 | +0.39(+0.99%) |
May 20, 2013 | 39.77 | 39.88 | 39.24 | 39.39 | 1,000,900 | -0.47(-1.18%) |
May 17, 2013 | 39.26 | 39.96 | 39.26 | 39.86 | 612,454 | +0.72(+1.84%) |
May 16, 2013 | 39.33 | 39.71 | 39.09 | 39.14 | 998,669 | -0.25(-0.63%) |
May 15, 2013 | 37.98 | 39.41 | 37.84 | 39.39 | 1,291,413 | +1.46(+3.85%) |
May 13, 2013 | 38.14 | 38.33 | 37.80 | 37.93 | 870,372 | -0.38(-0.99%) |
May 10, 2013 | 38.80 | 39.01 | 38.22 | 38.31 | 1,121,957 | -0.50(-1.29%) |
May 09, 2013 | 38.76 | 39.09 | 38.50 | 38.81 | 761,359 | +0.02(+0.05%) |
May 08, 2013 | 37.97 | 38.84 | 37.94 | 38.79 | 1,364,263 | +0.77(+2.03%) |
May 07, 2013 | 37.80 | 38.09 | 37.64 | 38.02 | 881,597 | +0.36(+0.96%) |
May 06, 2013 | 37.47 | 37.87 | 37.31 | 37.66 | 719,646 | +0.23(+0.61%) |
May 03, 2013 | 37.58 | 37.90 | 37.43 | 37.43 | 608,881 | +0.31(+0.84%) |
May 02, 2013 | 36.60 | 37.25 | 36.60 | 37.12 | 638,887 | +0.65(+1.78%) |
May 01, 2013 | 38.86 | 39.20 | 36.32 | 36.47 | 1,213,906 | -2.76(-7.04%) |
Apr 30, 2013 | 38.08 | 39.23 | 37.96 | 39.23 | 936,578 | +1.28(+3.37%) |
Apr 29, 2013 | 37.71 | 37.99 | 37.51 | 37.95 | 747,834 | +0.31(+0.82%) |
Apr 26, 2013 | 38.48 | 38.51 | 37.62 | 37.64 | 395,961 | -0.87(-2.26%) |
Apr 25, 2013 | 38.31 | 38.95 | 37.97 | 38.51 | 341,902 | +0.27(+0.71%) |
Apr 24, 2013 | 37.64 | 38.42 | 37.64 | 38.24 | 427,394 | +0.59(+1.57%) |
Apr 23, 2013 | 37.06 | 37.70 | 37.01 | 37.65 | 557,465 | +0.79(+2.14%) |
Apr 22, 2013 | 36.81 | 37.10 | 36.21 | 36.86 | 553,420 | +0.05(+0.14%) |
Apr 19, 2013 | 36.88 | 36.89 | 36.11 | 36.81 | 711,655 | +0.04(+0.11%) |
Apr 18, 2013 | 37.91 | 37.97 | 36.75 | 36.77 | 672,072 | -0.92(-2.44%) |
Apr 17, 2013 | 38.54 | 38.54 | 37.38 | 37.69 | 749,588 | -1.19(-3.06%) |
Apr 16, 2013 | 39.25 | 39.35 | 38.52 | 38.88 | 552,498 | +0.08(+0.21%) |
Apr 15, 2013 | 39.81 | 39.89 | 38.74 | 38.80 | 656,911 | -1.32(-3.29%) |
Apr 12, 2013 | 40.16 | 40.30 | 39.61 | 40.12 | 438,506 | -0.29(-0.72%) |
Apr 11, 2013 | 40.23 | 40.48 | 39.99 | 40.41 | 469,822 | +0.19(+0.47%) |
Apr 10, 2013 | 39.25 | 40.22 | 39.20 | 40.22 | 404,309 | +1.16(+2.97%) |
Apr 09, 2013 | 39.24 | 39.33 | 38.93 | 39.06 | 259,394 | -0.09(-0.23%) |
Apr 08, 2013 | 38.73 | 39.15 | 38.32 | 39.15 | 275,480 | +0.50(+1.29%) |
Apr 05, 2013 | 38.56 | 38.71 | 38.23 | 38.65 | 445,765 | -0.58(-1.48%) |
Apr 04, 2013 | 39.29 | 39.29 | 38.75 | 39.23 | 440,518 | +0.44(+1.13%) |
Apr 03, 2013 | 39.49 | 39.72 | 38.68 | 38.79 | 462,082 | -0.56(-1.42%) |
Apr 02, 2013 | 39.95 | 40.08 | 39.15 | 39.35 | 429,914 | -0.38(-0.96%) |
Apr 01, 2013 | 40.68 | 40.73 | 39.59 | 39.73 | 428,271 | -0.89(-2.19%) |
Mar 28, 2013 | 40.05 | 40.76 | 39.68 | 40.62 | 710,420 | +0.46(+1.15%) |
Mar 27, 2013 | 39.61 | 40.21 | 39.21 | 40.16 | 404,619 | +0.19(+0.48%) |
Mar 26, 2013 | 40.11 | 40.21 | 39.35 | 39.97 | 532,177 | +0.16(+0.40%) |
Mar 25, 2013 | 40.68 | 40.76 | 39.60 | 39.81 | 610,240 | -0.72(-1.78%) |
Mar 22, 2013 | 41.15 | 41.29 | 40.43 | 40.53 | 481,265 | -0.53(-1.29%) |
Mar 21, 2013 | 41.03 | 41.34 | 40.68 | 41.06 | 374,877 | -0.39(-0.94%) |
Mar 20, 2013 | 41.03 | 41.52 | 40.92 | 41.45 | 381,132 | +0.59(+1.44%) |
Mar 19, 2013 | 41.04 | 41.32 | 40.49 | 40.86 | 324,956 | -0.05(-0.12%) |
Mar 18, 2013 | 40.80 | 41.31 | 40.56 | 40.91 | 487,595 | -0.54(-1.30%) |
Mar 15, 2013 | 41.90 | 41.90 | 41.15 | 41.45 | 516,185 | -0.49(-1.17%) |
Mar 14, 2013 | 41.63 | 41.95 | 41.52 | 41.94 | 356,718 | +0.37(+0.89%) |
Mar 13, 2013 | 41.75 | 41.81 | 41.47 | 41.57 | 303,367 | -0.23(-0.55%) |
Mar 12, 2013 | 41.62 | 41.85 | 41.32 | 41.80 | 468,309 | +0.10(+0.24%) |
Mar 11, 2013 | 41.47 | 41.75 | 41.33 | 41.70 | 578,817 | -0.05(-0.12%) |
Mar 08, 2013 | 41.39 | 41.87 | 41.22 | 41.75 | 800,187 | +0.59(+1.43%) |
Mar 07, 2013 | 40.69 | 41.36 | 40.64 | 41.16 | 735,157 | +0.59(+1.45%) |
Mar 06, 2013 | 40.00 | 40.75 | 39.84 | 40.57 | 823,733 | +0.69(+1.73%) |
Mar 05, 2013 | 39.17 | 40.00 | 39.16 | 39.88 | 953,233 | +0.87(+2.23%) |
Mar 04, 2013 | 39.07 | 39.33 | 38.62 | 39.01 | 456,914 | -0.24(-0.61%) |
Mar 01, 2013 | 39.84 | 39.85 | 38.91 | 39.25 | 757,236 | -0.90(-2.24%) |
Feb 28, 2013 | 40.12 | 40.89 | 39.93 | 40.15 | 973,297 | +0.19(+0.48%) |
Feb 27, 2013 | 38.95 | 40.22 | 38.64 | 39.96 | 886,586 | +0.77(+1.96%) |
Feb 26, 2013 | 39.22 | 39.72 | 38.60 | 39.19 | 1,071,951 | -0.34(-0.86%) |
Feb 25, 2013 | 41.02 | 41.05 | 39.53 | 39.53 | 597,363 | -1.43(-3.49%) |
Feb 22, 2013 | 40.87 | 41.17 | 40.74 | 40.96 | 844,161 | +0.21(+0.52%) |
Feb 21, 2013 | 40.97 | 41.15 | 40.49 | 40.75 | 799,168 | -0.35(-0.85%) |
Feb 20, 2013 | 41.65 | 42.27 | 41.06 | 41.10 | 1,159,590 | -0.46(-1.11%) |
Feb 19, 2013 | 40.94 | 41.64 | 40.70 | 41.56 | 1,197,430 | +0.74(+1.81%) |
Feb 15, 2013 | 41.01 | 41.41 | 40.74 | 40.82 | 1,086,076 | -0.21(-0.51%) |
Feb 14, 2013 | 40.50 | 41.08 | 40.28 | 41.03 | 862,563 | +0.47(+1.16%) |
Feb 13, 2013 | 40.56 | 40.57 | 40.06 | 40.56 | 798,047 | +0.14(+0.35%) |
Feb 12, 2013 | 40.31 | 40.66 | 40.30 | 40.42 | 851,254 | +0.05(+0.12%) |
Feb 11, 2013 | 40.51 | 40.76 | 40.35 | 40.37 | 866,657 | -0.09(-0.22%) |
Feb 08, 2013 | 40.00 | 40.67 | 39.92 | 40.46 | 1,334,146 | +0.62(+1.56%) |
Feb 07, 2013 | 39.48 | 40.24 | 36.99 | 39.84 | 955,376 | -0.45(-1.12%) |
Feb 06, 2013 | 39.85 | 40.32 | 39.85 | 40.29 | 560,047 | +0.99(+2.52%) |
Feb 04, 2013 | 39.23 | 39.58 | 39.09 | 39.30 | 812,452 | -0.22(-0.56%) |