Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.86 | 40.70 | 40.70 | 40.70 | 556,165 | -0.11(-0.28%) |
Dec 30, 2013 | 40.78 | 41.18 | 40.74 | 40.81 | 868,619 | +0.22(+0.53%) |
Dec 27, 2013 | 40.87 | 40.88 | 40.38 | 40.60 | 502,786 | -0.28(-0.68%) |
Dec 26, 2013 | 40.62 | 40.97 | 40.62 | 40.87 | 728,927 | +0.29(+0.70%) |
Dec 24, 2013 | 40.54 | 40.73 | 40.38 | 40.59 | 279,627 | +0.29(+0.73%) |
Dec 23, 2013 | 40.19 | 40.33 | 39.98 | 40.29 | 706,478 | +0.45(+1.13%) |
Dec 20, 2013 | 39.83 | 40.26 | 39.72 | 39.84 | 1,872,354 | +0.38(+0.96%) |
Dec 19, 2013 | 39.52 | 39.59 | 39.12 | 39.46 | 2,073,739 | -0.10(-0.26%) |
Dec 18, 2013 | 39.46 | 39.80 | 39.23 | 39.57 | 1,498,327 | -0.08(-0.20%) |
Dec 17, 2013 | 40.03 | 40.04 | 39.34 | 39.65 | 1,707,847 | -0.25(-0.63%) |
Dec 16, 2013 | 40.47 | 40.55 | 39.86 | 39.90 | 1,288,958 | -0.27(-0.67%) |
Dec 13, 2013 | 40.01 | 40.48 | 39.98 | 40.16 | 2,719,913 | +0.95(+2.42%) |
Dec 12, 2013 | 41.15 | 41.15 | 39.02 | 39.21 | 1,643,799 | -0.11(-0.29%) |
Dec 11, 2013 | 40.78 | 41.06 | 39.17 | 39.33 | 2,360,601 | -1.67(-4.07%) |
Dec 10, 2013 | 41.05 | 41.48 | 40.53 | 40.99 | 1,552,098 | -0.61(-1.48%) |
Dec 09, 2013 | 41.41 | 41.80 | 41.16 | 41.61 | 1,252,748 | +0.22(+0.52%) |
Dec 06, 2013 | 40.72 | 41.54 | 40.72 | 41.39 | 1,165,869 | +0.56(+1.38%) |
Dec 05, 2013 | 40.70 | 40.99 | 40.46 | 40.83 | 1,067,809 | +0.03(+0.06%) |
Dec 04, 2013 | 41.45 | 41.48 | 40.41 | 40.80 | 2,633,466 | -1.31(-3.12%) |
Dec 03, 2013 | 42.22 | 42.33 | 41.71 | 42.12 | 2,422,071 | -0.10(-0.25%) |
Dec 02, 2013 | 42.20 | 42.71 | 41.81 | 42.22 | 1,015,652 | +0.03(+0.06%) |
Nov 29, 2013 | 41.99 | 42.34 | 41.63 | 42.20 | 604,109 | +0.12(+0.29%) |
Nov 27, 2013 | 42.65 | 42.71 | 41.88 | 42.07 | 2,022,332 | -0.78(-1.82%) |
Nov 26, 2013 | 43.12 | 43.12 | 42.39 | 42.85 | 1,861,654 | -1.00(-2.29%) |
Nov 25, 2013 | 44.11 | 44.25 | 43.81 | 43.86 | 494,003 | -0.30(-0.69%) |
Nov 22, 2013 | 43.82 | 44.22 | 43.70 | 44.16 | 369,738 | +0.23(+0.53%) |
Nov 21, 2013 | 44.35 | 44.35 | 43.85 | 43.92 | 1,100,125 | -0.38(-0.86%) |
Nov 20, 2013 | 44.31 | 44.52 | 44.08 | 44.31 | 1,132,894 | +0.31(+0.71%) |
Nov 19, 2013 | 43.70 | 44.27 | 43.67 | 43.99 | 1,115,677 | +0.14(+0.32%) |
Nov 18, 2013 | 44.09 | 44.36 | 43.70 | 43.86 | 701,741 | -0.28(-0.63%) |
Nov 15, 2013 | 44.46 | 44.50 | 43.71 | 44.13 | 1,114,456 | -0.17(-0.39%) |
Nov 14, 2013 | 43.68 | 44.47 | 43.55 | 44.31 | 1,035,984 | +0.22(+0.49%) |
Nov 13, 2013 | 43.04 | 44.10 | 43.04 | 44.09 | 1,577,066 | +1.10(+2.56%) |
Nov 12, 2013 | 43.47 | 43.51 | 42.78 | 42.99 | 1,021,758 | -0.66(-1.52%) |
Nov 11, 2013 | 43.45 | 43.75 | 43.38 | 43.65 | 823,995 | +0.11(+0.26%) |
Nov 08, 2013 | 42.58 | 43.57 | 42.58 | 43.54 | 992,344 | +1.13(+2.66%) |
Nov 07, 2013 | 43.14 | 43.39 | 42.37 | 42.41 | 1,672,994 | -0.50(-1.16%) |
Nov 06, 2013 | 43.38 | 43.44 | 42.84 | 42.91 | 963,570 | -0.45(-1.03%) |
Nov 05, 2013 | 43.40 | 43.58 | 43.19 | 43.36 | 1,015,928 | -0.33(-0.75%) |
Nov 04, 2013 | 43.69 | 43.78 | 43.32 | 43.69 | 648,325 | -0.10(-0.24%) |
Nov 01, 2013 | 44.36 | 44.37 | 43.30 | 43.79 | 1,205,678 | -0.72(-1.62%) |
Oct 31, 2013 | 44.14 | 44.61 | 44.01 | 44.51 | 1,916,568 | +0.25(+0.56%) |
Oct 30, 2013 | 44.22 | 44.33 | 43.48 | 44.26 | 2,033,090 | +0.65(+1.50%) |
Oct 29, 2013 | 43.38 | 43.69 | 43.22 | 43.61 | 2,022,498 | +0.48(+1.12%) |
Oct 28, 2013 | 43.65 | 43.98 | 42.49 | 43.13 | 4,244,026 | +0.50(+1.17%) |
Oct 25, 2013 | 43.85 | 44.46 | 41.91 | 42.63 | 7,941,787 | -5.82(-12.00%) |
Oct 24, 2013 | 48.48 | 48.78 | 48.06 | 48.44 | 1,945,308 | -0.69(-1.40%) |
Oct 23, 2013 | 48.69 | 49.16 | 48.48 | 49.13 | 814,796 | +0.17(+0.35%) |
Oct 22, 2013 | 49.03 | 49.33 | 48.59 | 48.96 | 1,270,467 | +0.49(+1.01%) |
Oct 21, 2013 | 48.59 | 48.85 | 48.36 | 48.47 | 1,422,400 | +0.10(+0.21%) |
Oct 18, 2013 | 48.15 | 48.62 | 47.87 | 48.37 | 1,431,084 | +0.30(+0.63%) |
Oct 17, 2013 | 48.00 | 48.21 | 47.85 | 48.06 | 1,350,551 | -0.03(-0.07%) |
Oct 16, 2013 | 47.61 | 48.18 | 47.61 | 48.10 | 1,179,829 | +0.64(+1.34%) |
Oct 15, 2013 | 48.25 | 48.42 | 47.32 | 47.46 | 872,081 | -0.74(-1.53%) |
Oct 14, 2013 | 48.25 | 48.27 | 47.45 | 48.20 | 1,438,296 | -0.09(-0.20%) |
Oct 11, 2013 | 47.78 | 48.46 | 47.57 | 48.30 | 1,098,539 | +0.20(+0.41%) |
Oct 10, 2013 | 47.14 | 48.10 | 47.07 | 48.10 | 1,339,612 | +1.38(+2.96%) |
Oct 09, 2013 | 45.78 | 46.86 | 45.72 | 46.71 | 1,725,922 | +1.20(+2.65%) |
Oct 08, 2013 | 46.05 | 46.31 | 45.46 | 45.51 | 1,289,162 | -0.67(-1.45%) |
Oct 07, 2013 | 45.96 | 46.84 | 45.73 | 46.18 | 1,326,848 | -0.28(-0.61%) |
Oct 04, 2013 | 46.03 | 46.49 | 45.91 | 46.46 | 911,145 | +0.55(+1.20%) |
Oct 03, 2013 | 45.89 | 46.37 | 45.76 | 45.91 | 1,428,547 | +0.15(+0.34%) |
Oct 02, 2013 | 45.35 | 45.89 | 44.92 | 45.76 | 1,270,623 | -0.19(-0.41%) |
Oct 01, 2013 | 45.62 | 46.18 | 45.29 | 45.95 | 1,895,225 | +0.51(+1.12%) |
Sep 30, 2013 | 45.04 | 45.60 | 45.00 | 45.44 | 1,522,305 | +0.10(+0.23%) |
Sep 27, 2013 | 45.26 | 45.46 | 44.95 | 45.34 | 923,577 | -0.17(-0.38%) |
Sep 26, 2013 | 45.78 | 46.00 | 45.26 | 45.51 | 877,962 | +0.17(+0.38%) |
Sep 25, 2013 | 45.45 | 45.54 | 45.28 | 45.34 | 730,377 | +0.13(+0.29%) |
Sep 24, 2013 | 45.42 | 45.82 | 45.18 | 45.21 | 1,222,745 | -0.23(-0.51%) |
Sep 23, 2013 | 45.60 | 45.94 | 45.30 | 45.44 | 781,957 | +0.10(+0.23%) |
Sep 20, 2013 | 46.03 | 46.23 | 45.34 | 45.34 | 1,572,362 | -0.94(-2.03%) |
Sep 19, 2013 | 46.63 | 46.75 | 46.16 | 46.28 | 668,601 | -0.49(-1.05%) |
Sep 18, 2013 | 46.31 | 46.79 | 45.37 | 46.77 | 1,216,844 | +0.54(+1.17%) |
Sep 17, 2013 | 46.03 | 46.41 | 45.97 | 46.22 | 918,199 | +0.27(+0.58%) |
Sep 16, 2013 | 45.91 | 45.97 | 45.56 | 45.96 | 680,266 | +0.64(+1.40%) |
Sep 13, 2013 | 45.01 | 45.40 | 44.84 | 45.32 | 628,366 | +0.26(+0.57%) |
Sep 12, 2013 | 44.64 | 45.25 | 44.64 | 45.06 | 1,043,934 | +0.32(+0.71%) |
Sep 11, 2013 | 44.78 | 45.37 | 44.59 | 44.74 | 1,614,438 | -0.22(-0.48%) |
Sep 10, 2013 | 43.67 | 44.98 | 43.61 | 44.96 | 1,219,217 | +1.37(+3.14%) |
Sep 09, 2013 | 42.48 | 43.61 | 42.45 | 43.59 | 1,010,282 | +1.31(+3.09%) |
Sep 06, 2013 | 42.61 | 42.77 | 42.19 | 42.28 | 870,708 | -0.03(-0.08%) |
Sep 05, 2013 | 41.34 | 42.48 | 41.24 | 42.32 | 1,090,678 | +1.08(+2.61%) |
Sep 04, 2013 | 40.75 | 41.28 | 40.54 | 41.24 | 657,009 | +0.39(+0.95%) |
Sep 03, 2013 | 41.06 | 41.20 | 40.59 | 40.86 | 1,464,852 | +0.22(+0.53%) |
Aug 30, 2013 | 41.51 | 41.75 | 40.43 | 40.64 | 1,840,427 | -0.85(-2.05%) |
Aug 29, 2013 | 41.48 | 41.69 | 41.23 | 41.49 | 770,902 | +0.03(+0.06%) |
Aug 28, 2013 | 41.89 | 42.08 | 41.26 | 41.47 | 882,796 | -0.51(-1.21%) |
Aug 27, 2013 | 42.15 | 42.37 | 41.90 | 41.97 | 842,638 | -0.42(-0.99%) |
Aug 26, 2013 | 42.58 | 42.78 | 42.31 | 42.40 | 776,752 | +0.09(+0.20%) |
Aug 23, 2013 | 42.36 | 42.63 | 41.74 | 42.31 | 553,101 | +0.03(+0.08%) |
Aug 22, 2013 | 42.33 | 42.77 | 41.69 | 42.27 | 636,917 | +0.23(+0.55%) |
Aug 21, 2013 | 42.80 | 42.80 | 41.89 | 42.04 | 773,183 | -0.39(-0.91%) |
Aug 20, 2013 | 42.63 | 42.83 | 42.40 | 42.43 | 947,810 | -0.16(-0.38%) |
Aug 19, 2013 | 42.46 | 42.89 | 42.46 | 42.59 | 1,304,774 | -0.01(-0.02%) |
Aug 16, 2013 | 42.07 | 42.60 | 41.90 | 42.60 | 1,129,680 | +0.89(+2.15%) |
Aug 15, 2013 | 42.02 | 43.04 | 41.64 | 41.71 | 730,877 | +0.01(+0.02%) |
Aug 14, 2013 | 41.76 | 41.90 | 41.24 | 41.70 | 1,109,998 | -0.39(-0.92%) |
Aug 13, 2013 | 42.62 | 42.79 | 42.04 | 42.08 | 844,484 | -0.45(-1.07%) |
Aug 12, 2013 | 42.79 | 42.91 | 42.37 | 42.54 | 758,901 | -0.46(-1.07%) |
Aug 09, 2013 | 42.79 | 43.16 | 42.48 | 43.00 | 1,045,286 | +0.30(+0.70%) |
Aug 08, 2013 | 42.25 | 42.89 | 42.13 | 42.70 | 1,922,211 | +1.33(+3.21%) |
Aug 07, 2013 | 41.02 | 41.49 | 40.95 | 41.37 | 1,020,662 | +0.32(+0.77%) |
Aug 06, 2013 | 41.22 | 41.43 | 40.68 | 41.06 | 1,695,377 | +0.68(+1.67%) |
Aug 05, 2013 | 41.08 | 41.30 | 40.27 | 40.38 | 1,494,766 | -0.61(-1.48%) |
Aug 02, 2013 | 43.08 | 43.65 | 40.57 | 40.99 | 3,558,424 | -0.42(-1.01%) |
Aug 01, 2013 | 41.51 | 42.31 | 41.00 | 41.41 | 2,504,211 | +0.62(+1.53%) |
Jul 31, 2013 | 40.05 | 40.99 | 39.76 | 40.78 | 1,835,478 | +0.70(+1.75%) |
Jul 30, 2013 | 39.88 | 40.71 | 39.43 | 40.08 | 1,792,240 | +0.58(+1.47%) |
Jul 29, 2013 | 39.21 | 39.55 | 39.03 | 39.50 | 1,005,211 | +0.30(+0.76%) |
Jul 26, 2013 | 38.86 | 39.29 | 38.78 | 39.20 | 785,262 | +0.27(+0.70%) |
Jul 25, 2013 | 38.29 | 38.95 | 38.09 | 38.93 | 788,467 | +0.74(+1.95%) |
Jul 24, 2013 | 39.07 | 39.23 | 38.10 | 38.18 | 1,003,972 | -0.86(-2.19%) |
Jul 23, 2013 | 38.97 | 39.51 | 38.64 | 39.04 | 541,961 | +0.09(+0.24%) |
Jul 22, 2013 | 39.11 | 39.10 | 38.83 | 38.94 | 843,342 | +0.02(+0.04%) |
Jul 19, 2013 | 38.26 | 39.07 | 38.17 | 38.93 | 1,341,708 | +0.59(+1.54%) |
Jul 18, 2013 | 38.57 | 38.87 | 38.32 | 38.33 | 742,319 | -0.29(-0.74%) |
Jul 17, 2013 | 38.84 | 39.02 | 38.22 | 38.62 | 1,453,016 | -0.01(-0.03%) |
Jul 16, 2013 | 38.82 | 39.06 | 38.56 | 38.63 | 1,076,732 | +0.09(+0.22%) |
Jul 15, 2013 | 38.28 | 38.71 | 38.18 | 38.55 | 816,997 | +0.35(+0.92%) |
Jul 12, 2013 | 38.24 | 38.60 | 38.05 | 38.20 | 1,118,994 | +0.24(+0.63%) |
Jul 11, 2013 | 38.01 | 38.30 | 37.60 | 37.96 | 1,426,733 | +0.93(+2.52%) |
Jul 10, 2013 | 37.62 | 38.14 | 36.97 | 37.03 | 2,126,336 | -0.45(-1.21%) |
Jul 09, 2013 | 38.27 | 38.42 | 37.45 | 37.48 | 1,821,159 | -0.77(-2.01%) |
Jul 08, 2013 | 38.60 | 38.64 | 38.21 | 38.25 | 1,084,045 | -0.19(-0.49%) |
Jul 05, 2013 | 38.57 | 38.69 | 38.09 | 38.44 | 665,077 | +0.27(+0.72%) |
Jul 03, 2013 | 38.38 | 38.52 | 37.86 | 38.16 | 1,115,185 | -0.19(-0.49%) |
Jul 02, 2013 | 38.50 | 38.78 | 38.17 | 38.35 | 838,439 | +0.10(+0.27%) |
Jul 01, 2013 | 38.68 | 38.95 | 37.80 | 38.25 | 2,952,991 | -0.38(-0.97%) |
Jun 28, 2013 | 39.62 | 39.62 | 38.62 | 38.63 | 2,479,246 | -1.38(-3.44%) |
Jun 27, 2013 | 40.56 | 40.64 | 40.00 | 40.00 | 812,507 | -0.33(-0.81%) |
Jun 26, 2013 | 40.37 | 40.60 | 40.23 | 40.33 | 854,723 | -0.10(-0.25%) |
Jun 25, 2013 | 41.08 | 41.42 | 40.38 | 40.43 | 1,176,747 | -0.74(-1.81%) |
Jun 24, 2013 | 40.59 | 41.37 | 40.37 | 41.18 | 1,293,935 | -0.22(-0.54%) |
Jun 21, 2013 | 41.57 | 41.62 | 40.35 | 41.40 | 2,703,840 | +0.97(+2.39%) |
Jun 20, 2013 | 40.12 | 40.89 | 38.79 | 40.43 | 1,843,791 | -0.09(-0.21%) |
Jun 19, 2013 | 40.80 | 41.35 | 40.49 | 40.52 | 727,995 | -0.27(-0.67%) |
Jun 18, 2013 | 40.79 | 41.02 | 40.56 | 40.79 | 691,532 | -0.17(-0.42%) |
Jun 17, 2013 | 40.90 | 41.30 | 40.64 | 40.96 | 798,556 | +0.45(+1.10%) |
Jun 14, 2013 | 40.79 | 40.99 | 40.20 | 40.52 | 591,398 | -0.40(-0.98%) |
Jun 13, 2013 | 40.12 | 41.01 | 39.72 | 40.92 | 760,626 | +0.89(+2.22%) |
Jun 12, 2013 | 40.45 | 40.83 | 39.98 | 40.03 | 893,147 | -0.03(-0.06%) |
Jun 11, 2013 | 38.57 | 40.12 | 38.47 | 40.06 | 1,427,440 | +0.76(+1.94%) |
Jun 10, 2013 | 39.26 | 39.37 | 38.84 | 39.29 | 697,095 | +0.15(+0.37%) |
Jun 07, 2013 | 39.46 | 39.77 | 39.06 | 39.15 | 1,518,483 | +0.17(+0.44%) |
Jun 06, 2013 | 39.79 | 39.80 | 38.42 | 38.98 | 3,170,033 | -1.02(-2.55%) |
Jun 05, 2013 | 40.93 | 41.22 | 39.91 | 40.00 | 909,352 | -0.68(-1.68%) |
Jun 04, 2013 | 40.77 | 41.47 | 40.56 | 40.68 | 1,746,696 | +0.27(+0.66%) |
Jun 03, 2013 | 41.05 | 41.08 | 39.31 | 40.41 | 2,402,594 | -0.67(-1.63%) |
May 31, 2013 | 42.53 | 42.71 | 41.04 | 41.08 | 1,725,337 | -1.57(-3.69%) |
May 30, 2013 | 42.71 | 42.91 | 42.49 | 42.66 | 468,044 | +0.08(+0.18%) |
May 29, 2013 | 42.79 | 42.89 | 42.45 | 42.58 | 1,001,850 | -0.02(-0.04%) |
May 28, 2013 | 42.67 | 42.97 | 42.28 | 42.60 | 1,367,807 | +0.29(+0.69%) |
May 24, 2013 | 42.43 | 42.44 | 41.98 | 42.31 | 714,421 | -0.50(-1.18%) |
May 23, 2013 | 42.36 | 42.90 | 42.19 | 42.81 | 886,091 | +0.26(+0.60%) |
May 22, 2013 | 42.88 | 43.49 | 42.42 | 42.55 | 708,083 | -0.31(-0.72%) |
May 21, 2013 | 42.59 | 42.99 | 42.44 | 42.86 | 631,740 | +0.09(+0.20%) |
May 20, 2013 | 42.79 | 43.13 | 42.67 | 42.78 | 501,163 | -0.08(-0.18%) |
May 17, 2013 | 42.73 | 43.03 | 42.58 | 42.85 | 552,460 | +0.38(+0.89%) |
May 16, 2013 | 42.26 | 42.80 | 42.11 | 42.48 | 1,235,501 | -0.63(-1.46%) |
May 15, 2013 | 43.45 | 43.45 | 42.84 | 43.11 | 980,769 | -0.30(-0.69%) |
May 13, 2013 | 43.13 | 43.69 | 43.13 | 43.41 | 909,464 | +0.10(+0.24%) |
May 10, 2013 | 42.65 | 43.35 | 42.60 | 43.30 | 912,335 | +0.53(+1.24%) |
May 09, 2013 | 42.29 | 42.90 | 42.14 | 42.78 | 1,415,151 | +0.27(+0.64%) |
May 08, 2013 | 41.79 | 42.50 | 41.63 | 42.50 | 1,924,880 | +1.73(+4.25%) |
May 07, 2013 | 40.51 | 40.77 | 40.32 | 40.77 | 960,701 | +0.26(+0.65%) |
May 06, 2013 | 40.76 | 40.85 | 40.46 | 40.51 | 1,182,709 | -0.34(-0.84%) |
May 03, 2013 | 40.98 | 40.94 | 40.73 | 40.85 | 915,946 | +0.23(+0.57%) |
May 02, 2013 | 40.46 | 40.81 | 40.45 | 40.62 | 1,219,503 | +0.19(+0.46%) |
May 01, 2013 | 40.94 | 41.08 | 40.37 | 40.43 | 1,146,134 | -0.53(-1.29%) |
Apr 30, 2013 | 40.41 | 40.97 | 40.34 | 40.96 | 1,876,724 | +0.72(+1.78%) |
Apr 29, 2013 | 40.05 | 40.61 | 40.05 | 40.24 | 1,771,176 | +0.88(+2.23%) |
Apr 26, 2013 | 38.80 | 39.41 | 38.83 | 39.36 | 2,041,019 | +0.54(+1.38%) |
Apr 25, 2013 | 39.06 | 39.32 | 38.74 | 38.83 | 1,600,467 | -0.20(-0.50%) |
Apr 24, 2013 | 39.35 | 39.60 | 39.00 | 39.02 | 1,082,137 | -0.41(-1.04%) |
Apr 23, 2013 | 38.78 | 39.75 | 38.72 | 39.43 | 1,317,826 | +0.65(+1.67%) |
Apr 22, 2013 | 37.91 | 38.89 | 37.79 | 38.78 | 1,436,250 | +1.24(+3.29%) |
Apr 19, 2013 | 37.63 | 37.85 | 37.44 | 37.55 | 1,523,951 | -0.02(-0.05%) |
Apr 18, 2013 | 38.02 | 38.16 | 37.55 | 37.56 | 528,979 | -0.39(-1.03%) |
Apr 17, 2013 | 38.11 | 38.11 | 37.54 | 37.96 | 776,222 | -0.33(-0.87%) |
Apr 16, 2013 | 38.12 | 38.49 | 38.06 | 38.29 | 1,391,566 | +0.72(+1.93%) |
Apr 15, 2013 | 38.93 | 39.01 | 37.56 | 37.56 | 1,398,466 | -1.44(-3.70%) |
Apr 12, 2013 | 39.36 | 39.78 | 38.89 | 39.01 | 831,219 | -0.38(-0.95%) |
Apr 11, 2013 | 39.28 | 39.89 | 39.23 | 39.38 | 1,324,718 | +0.15(+0.39%) |
Apr 10, 2013 | 39.47 | 39.48 | 39.04 | 39.23 | 1,453,284 | -0.25(-0.63%) |
Apr 09, 2013 | 39.22 | 39.94 | 39.22 | 39.47 | 1,023,341 | -0.09(-0.22%) |
Apr 08, 2013 | 39.69 | 39.83 | 39.24 | 39.56 | 1,175,450 | -0.33(-0.83%) |
Apr 05, 2013 | 39.02 | 39.94 | 38.76 | 39.89 | 1,097,437 | +0.24(+0.60%) |
Apr 04, 2013 | 39.40 | 39.73 | 39.06 | 39.65 | 778,258 | +0.39(+1.00%) |
Apr 03, 2013 | 39.53 | 39.71 | 39.23 | 39.26 | 1,714,060 | -0.32(-0.80%) |
Apr 02, 2013 | 39.52 | 39.88 | 39.35 | 39.58 | 1,723,714 | +0.04(+0.11%) |
Apr 01, 2013 | 39.81 | 39.81 | 39.08 | 39.53 | 873,911 | -0.01(-0.02%) |
Mar 28, 2013 | 39.11 | 39.58 | 38.78 | 39.54 | 1,364,606 | +0.42(+1.07%) |
Mar 27, 2013 | 38.52 | 39.41 | 38.43 | 39.13 | 1,522,563 | +0.49(+1.28%) |
Mar 26, 2013 | 37.50 | 38.77 | 37.50 | 38.63 | 1,572,352 | +1.48(+4.00%) |
Mar 25, 2013 | 37.79 | 37.84 | 36.86 | 37.15 | 1,461,568 | -0.52(-1.38%) |
Mar 22, 2013 | 37.89 | 38.11 | 37.64 | 37.67 | 993,210 | -0.16(-0.43%) |
Mar 21, 2013 | 37.79 | 38.07 | 37.69 | 37.83 | 1,054,867 | -0.26(-0.67%) |
Mar 20, 2013 | 37.79 | 38.15 | 37.72 | 38.08 | 885,614 | +0.61(+1.64%) |
Mar 19, 2013 | 37.31 | 37.72 | 37.02 | 37.47 | 814,742 | +0.29(+0.78%) |
Mar 18, 2013 | 36.70 | 37.36 | 36.60 | 37.18 | 1,157,414 | +0.19(+0.51%) |
Mar 15, 2013 | 37.31 | 37.47 | 36.95 | 36.99 | 1,109,573 | -0.32(-0.85%) |
Mar 14, 2013 | 37.15 | 37.37 | 36.91 | 37.31 | 1,123,249 | +0.30(+0.81%) |
Mar 13, 2013 | 37.39 | 37.41 | 36.96 | 37.01 | 1,631,576 | -0.26(-0.71%) |
Mar 12, 2013 | 37.45 | 37.45 | 37.04 | 37.27 | 1,757,218 | -0.13(-0.34%) |
Mar 11, 2013 | 37.28 | 37.63 | 37.07 | 37.40 | 1,626,011 | +0.09(+0.23%) |
Mar 08, 2013 | 37.47 | 37.73 | 37.21 | 37.32 | 940,651 | +0.07(+0.18%) |
Mar 07, 2013 | 38.21 | 38.26 | 36.93 | 37.25 | 2,103,775 | -1.14(-2.98%) |
Mar 06, 2013 | 38.66 | 38.94 | 38.23 | 38.39 | 800,802 | -0.14(-0.35%) |
Mar 05, 2013 | 37.72 | 38.80 | 37.72 | 38.53 | 1,188,879 | +0.90(+2.40%) |
Mar 04, 2013 | 36.94 | 37.68 | 36.94 | 37.62 | 665,573 | +0.41(+1.10%) |
Mar 01, 2013 | 37.62 | 37.78 | 37.04 | 37.21 | 1,352,061 | -0.73(-1.93%) |
Feb 28, 2013 | 37.62 | 38.22 | 37.59 | 37.95 | 1,807,197 | +0.67(+1.81%) |
Feb 27, 2013 | 36.68 | 37.33 | 36.47 | 37.27 | 605,876 | +0.48(+1.30%) |
Feb 26, 2013 | 36.69 | 37.07 | 36.68 | 36.80 | 1,046,221 | +0.30(+0.82%) |
Feb 25, 2013 | 36.92 | 37.21 | 36.50 | 36.50 | 995,381 | -0.29(-0.79%) |
Feb 22, 2013 | 36.49 | 37.21 | 36.49 | 36.79 | 1,754,790 | +0.66(+1.82%) |
Feb 21, 2013 | 36.42 | 36.52 | 35.81 | 36.13 | 1,000,516 | -0.45(-1.24%) |
Feb 20, 2013 | 37.09 | 37.36 | 36.57 | 36.58 | 1,553,472 | -0.30(-0.81%) |
Feb 19, 2013 | 36.75 | 36.94 | 36.34 | 36.88 | 1,666,434 | +0.49(+1.36%) |
Feb 15, 2013 | 36.86 | 36.99 | 36.34 | 36.39 | 1,148,014 | -0.44(-1.20%) |
Feb 14, 2013 | 36.90 | 37.02 | 36.38 | 36.83 | 1,271,986 | -0.16(-0.44%) |
Feb 13, 2013 | 37.21 | 37.25 | 36.79 | 36.99 | 1,365,310 | -0.09(-0.25%) |
Feb 12, 2013 | 36.98 | 37.16 | 36.96 | 37.09 | 1,238,234 | +0.04(+0.11%) |
Feb 11, 2013 | 37.31 | 37.32 | 36.87 | 37.04 | 889,679 | -0.42(-1.11%) |
Feb 08, 2013 | 37.66 | 37.71 | 37.38 | 37.46 | 928,396 | -0.14(-0.36%) |
Feb 07, 2013 | 37.64 | 37.81 | 37.32 | 37.60 | 995,016 | -0.08(-0.20%) |
Feb 06, 2013 | 37.59 | 37.69 | 37.48 | 37.67 | 754,703 | -0.04(-0.11%) |
Feb 04, 2013 | 37.61 | 37.82 | 37.41 | 37.72 | 1,143,493 | -0.07(-0.18%) |
Feb 01, 2013 | 37.94 | 38.38 | 37.55 | 37.78 | 1,682,083 | +0.57(+1.53%) |
Jan 31, 2013 | 37.36 | 37.36 | 36.79 | 37.21 | 3,959,005 | -2.58(-6.49%) |
Jan 30, 2013 | 40.45 | 40.82 | 39.72 | 39.80 | 1,696,531 | -0.60(-1.49%) |
Jan 29, 2013 | 40.76 | 40.77 | 40.09 | 40.40 | 1,976,681 | -0.70(-1.70%) |
Jan 28, 2013 | 40.96 | 41.15 | 40.80 | 41.10 | 1,322,093 | +0.05(+0.12%) |
Jan 25, 2013 | 39.81 | 41.18 | 39.81 | 41.05 | 3,866,528 | +2.41(+6.25%) |
Jan 24, 2013 | 38.38 | 38.76 | 38.15 | 38.63 | 1,110,483 | +0.29(+0.75%) |
Jan 23, 2013 | 38.11 | 38.62 | 37.66 | 38.34 | 1,813,824 | +0.11(+0.29%) |
Jan 22, 2013 | 38.05 | 38.23 | 37.51 | 38.23 | 1,855,834 | +0.35(+0.92%) |
Jan 18, 2013 | 37.81 | 38.02 | 37.59 | 37.88 | 790,943 | +0.19(+0.50%) |
Jan 17, 2013 | 37.83 | 37.83 | 37.42 | 37.70 | 1,072,349 | -0.15(-0.40%) |
Jan 16, 2013 | 37.57 | 37.94 | 37.43 | 37.85 | 1,269,618 | +0.52(+1.39%) |
Jan 15, 2013 | 37.21 | 37.48 | 37.04 | 37.33 | 973,694 | +0.16(+0.43%) |
Jan 14, 2013 | 37.19 | 37.31 | 36.99 | 37.17 | 495,871 | +0.08(+0.21%) |
Jan 11, 2013 | 37.51 | 37.78 | 36.96 | 37.09 | 948,131 | -0.34(-0.91%) |
Jan 10, 2013 | 37.44 | 37.55 | 37.11 | 37.43 | 408,315 | +0.21(+0.57%) |
Jan 09, 2013 | 36.97 | 37.66 | 36.96 | 37.22 | 918,203 | +0.30(+0.81%) |
Jan 08, 2013 | 36.77 | 36.94 | 36.44 | 36.92 | 885,319 | +0.39(+1.07%) |
Jan 07, 2013 | 36.36 | 36.64 | 36.36 | 36.53 | 553,491 | +0.12(+0.33%) |
Jan 04, 2013 | 36.28 | 36.59 | 36.21 | 36.42 | 481,082 | +0.13(+0.35%) |
Jan 03, 2013 | 36.02 | 36.36 | 35.98 | 36.29 | 792,696 | +0.20(+0.54%) |