Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 40.23 | 40.56 | 40.01 | 40.17 | 2,315,915 | -0.52(-1.27%) |
Jan 30, 2014 | 40.67 | 40.88 | 40.30 | 40.69 | 1,657,695 | +0.52(+1.28%) |
Jan 29, 2014 | 40.22 | 40.71 | 40.03 | 40.17 | 2,393,906 | -0.20(-0.49%) |
Jan 28, 2014 | 40.09 | 40.57 | 40.04 | 40.37 | 2,135,603 | +0.24(+0.60%) |
Jan 27, 2014 | 40.22 | 40.55 | 40.04 | 40.13 | 2,268,812 | -0.02(-0.06%) |
Jan 24, 2014 | 41.11 | 41.11 | 40.12 | 40.16 | 3,233,439 | -0.97(-2.35%) |
Jan 23, 2014 | 41.80 | 41.86 | 41.06 | 41.12 | 2,687,207 | -0.80(-1.91%) |
Jan 22, 2014 | 41.50 | 42.06 | 41.41 | 41.92 | 1,994,373 | +0.32(+0.78%) |
Jan 21, 2014 | 41.57 | 41.71 | 41.17 | 41.60 | 2,677,457 | +0.50(+1.22%) |
Jan 17, 2014 | 41.26 | 41.10 | 41.10 | 41.10 | 3,729,819 | -0.37(-0.88%) |
Jan 16, 2014 | 42.01 | 42.03 | 41.39 | 41.46 | 3,466,310 | -0.17(-0.40%) |
Jan 15, 2014 | 41.37 | 41.89 | 41.39 | 41.63 | 2,547,366 | +0.26(+0.62%) |
Jan 14, 2014 | 40.72 | 41.63 | 40.69 | 41.37 | 3,460,165 | +0.70(+1.72%) |
Jan 13, 2014 | 40.96 | 41.24 | 40.50 | 40.67 | 3,592,146 | -0.55(-1.33%) |
Jan 10, 2014 | 41.14 | 41.27 | 40.90 | 41.22 | 2,489,708 | +0.01(+0.02%) |
Jan 09, 2014 | 41.16 | 41.31 | 40.94 | 41.22 | 2,968,807 | -0.16(-0.38%) |
Jan 08, 2014 | 41.37 | 41.53 | 41.10 | 41.37 | 1,443,275 | +0.10(+0.24%) |
Jan 07, 2014 | 41.19 | 41.43 | 41.07 | 41.27 | 1,605,898 | +0.22(+0.53%) |
Jan 06, 2014 | 41.07 | 41.20 | 40.91 | 41.06 | 2,600,979 | -0.23(-0.56%) |
Jan 03, 2014 | 41.01 | 41.44 | 40.90 | 41.29 | 1,976,166 | +0.27(+0.67%) |
Jan 02, 2014 | 41.22 | 41.41 | 40.88 | 41.02 | 3,361,886 | -1.37(-3.24%) |
Dec 31, 2013 | 42.45 | 42.39 | 42.39 | 42.39 | 1,029,686 | +0.07(+0.16%) |
Dec 30, 2013 | 42.04 | 42.36 | 42.04 | 42.32 | 1,103,399 | +0.12(+0.30%) |
Dec 27, 2013 | 42.26 | 42.39 | 42.14 | 42.20 | 758,127 | -0.03(-0.08%) |
Dec 26, 2013 | 42.31 | 42.37 | 42.08 | 42.23 | 827,446 | +0.09(+0.22%) |
Dec 24, 2013 | 41.92 | 42.31 | 41.91 | 42.14 | 853,094 | +0.01(+0.02%) |
Dec 23, 2013 | 41.81 | 42.14 | 41.66 | 42.13 | 2,250,519 | +0.51(+1.22%) |
Dec 20, 2013 | 41.31 | 41.83 | 41.16 | 41.62 | 3,398,284 | +0.29(+0.70%) |
Dec 19, 2013 | 41.26 | 41.42 | 40.86 | 41.33 | 1,909,535 | -0.10(-0.24%) |
Dec 18, 2013 | 40.70 | 41.43 | 40.47 | 41.43 | 2,128,598 | +0.70(+1.72%) |
Dec 17, 2013 | 40.48 | 40.78 | 40.40 | 40.73 | 1,699,930 | +0.17(+0.41%) |
Dec 16, 2013 | 40.37 | 40.65 | 40.27 | 40.57 | 1,845,856 | +0.27(+0.68%) |
Dec 13, 2013 | 40.29 | 40.31 | 39.97 | 40.29 | 2,200,866 | +0.25(+0.62%) |
Dec 12, 2013 | 40.56 | 40.67 | 39.96 | 40.04 | 2,531,748 | -0.47(-1.15%) |
Dec 11, 2013 | 40.79 | 40.96 | 40.46 | 40.51 | 1,664,343 | -0.20(-0.49%) |
Dec 10, 2013 | 40.66 | 40.97 | 40.55 | 40.71 | 1,784,344 | -0.08(-0.20%) |
Dec 09, 2013 | 41.20 | 41.27 | 40.70 | 40.79 | 1,878,330 | -0.22(-0.53%) |
Dec 06, 2013 | 41.11 | 41.20 | 40.72 | 41.01 | 0 | +0.37(+0.92%) |
Dec 05, 2013 | 40.60 | 40.76 | 40.43 | 40.63 | 0 | +0.04(+0.10%) |
Dec 04, 2013 | 40.92 | 41.08 | 40.34 | 40.59 | 0 | -0.66(-1.59%) |
Dec 03, 2013 | 40.28 | 41.46 | 40.28 | 41.25 | 6,609,082 | +0.97(+2.40%) |
Dec 02, 2013 | 39.78 | 40.31 | 39.78 | 40.28 | 3,159,361 | +0.15(+0.37%) |
Nov 29, 2013 | 40.50 | 40.62 | 40.11 | 40.13 | 0 | -0.27(-0.66%) |
Nov 27, 2013 | 39.28 | 40.42 | 38.38 | 40.40 | 0 | -1.15(-2.76%) |
Nov 26, 2013 | 40.89 | 41.65 | 40.89 | 41.55 | 2,287,608 | +0.22(+0.52%) |
Nov 25, 2013 | 41.52 | 41.53 | 40.98 | 41.33 | 2,285,657 | -0.08(-0.20%) |
Nov 22, 2013 | 41.42 | 41.49 | 41.17 | 41.41 | 0 | -0.01(-0.02%) |
Nov 21, 2013 | 41.13 | 41.53 | 40.78 | 41.42 | 1,436,346 | +0.57(+1.41%) |
Nov 20, 2013 | 41.17 | 41.23 | 40.62 | 40.85 | 2,698,319 | -0.31(-0.75%) |
Nov 19, 2013 | 41.77 | 41.82 | 41.11 | 41.16 | 1,803,309 | -0.55(-1.32%) |
Nov 18, 2013 | 42.19 | 42.19 | 41.63 | 41.71 | 2,139,742 | -0.48(-1.14%) |
Nov 15, 2013 | 41.87 | 42.27 | 41.66 | 42.19 | 0 | +0.27(+0.65%) |
Nov 14, 2013 | 41.92 | 41.96 | 41.58 | 41.92 | 1,286,552 | +0.01(+0.02%) |
Nov 13, 2013 | 41.27 | 41.93 | 41.22 | 41.91 | 1,819,095 | +0.42(+1.00%) |
Nov 12, 2013 | 41.14 | 41.56 | 41.09 | 41.49 | 0 | +0.16(+0.38%) |
Nov 11, 2013 | 41.34 | 41.47 | 41.07 | 41.33 | 1,308,256 | -0.12(-0.28%) |
Nov 08, 2013 | 41.03 | 41.46 | 40.69 | 41.45 | 0 | +0.55(+1.34%) |
Nov 07, 2013 | 41.57 | 41.65 | 40.85 | 40.90 | 1,785,459 | -0.66(-1.58%) |
Nov 06, 2013 | 41.61 | 41.66 | 41.24 | 41.56 | 1,314,618 | +0.12(+0.28%) |
Nov 05, 2013 | 40.64 | 41.65 | 40.42 | 41.44 | 8,220,768 | +0.52(+1.28%) |
Nov 04, 2013 | 41.25 | 41.35 | 40.79 | 40.92 | 2,116,995 | -0.43(-1.05%) |
Nov 01, 2013 | 41.35 | 41.41 | 40.82 | 41.35 | 0 | +0.32(+0.77%) |
Oct 31, 2013 | 40.63 | 41.23 | 40.63 | 41.03 | 2,529,513 | +0.43(+1.07%) |
Oct 30, 2013 | 40.87 | 41.14 | 40.32 | 40.60 | 2,330,840 | -0.32(-0.79%) |
Oct 29, 2013 | 39.93 | 40.93 | 39.53 | 40.92 | 3,145,105 | +1.41(+3.56%) |
Oct 28, 2013 | 38.90 | 39.53 | 38.74 | 39.52 | 1,920,380 | +0.61(+1.56%) |
Oct 25, 2013 | 39.26 | 39.46 | 38.78 | 38.91 | 0 | -0.17(-0.43%) |
Oct 24, 2013 | 38.84 | 39.08 | 38.66 | 39.08 | 1,943,414 | +0.39(+1.01%) |
Oct 23, 2013 | 39.37 | 39.37 | 38.41 | 38.68 | 1,993,703 | -0.97(-2.44%) |
Oct 22, 2013 | 39.95 | 39.95 | 39.28 | 39.65 | 2,643,506 | -0.09(-0.23%) |
Oct 21, 2013 | 39.76 | 39.92 | 39.48 | 39.74 | 1,554,995 | +0.07(+0.19%) |
Oct 18, 2013 | 39.62 | 39.68 | 39.28 | 39.67 | 1,756,602 | +0.12(+0.29%) |
Oct 17, 2013 | 39.06 | 39.63 | 38.87 | 39.55 | 1,937,831 | +0.23(+0.59%) |
Oct 16, 2013 | 38.78 | 39.36 | 38.68 | 39.32 | 1,859,822 | +0.42(+1.09%) |
Oct 15, 2013 | 39.13 | 39.29 | 38.78 | 38.89 | 1,992,981 | -0.45(-1.14%) |
Oct 14, 2013 | 38.78 | 39.38 | 38.54 | 39.34 | 1,249,605 | +0.24(+0.62%) |
Oct 11, 2013 | 38.95 | 39.16 | 38.58 | 39.10 | 0 | +0.27(+0.71%) |
Oct 10, 2013 | 38.42 | 38.88 | 38.26 | 38.83 | 1,716,333 | +0.80(+2.10%) |
Oct 09, 2013 | 38.14 | 38.28 | 37.69 | 38.03 | 2,074,120 | -0.01(-0.02%) |
Oct 08, 2013 | 38.80 | 39.03 | 37.84 | 38.04 | 2,866,042 | -0.78(-2.02%) |
Oct 07, 2013 | 38.63 | 39.12 | 38.51 | 38.82 | 1,741,823 | -0.29(-0.74%) |
Oct 04, 2013 | 38.60 | 39.13 | 38.47 | 39.11 | 0 | +0.56(+1.45%) |
Oct 03, 2013 | 38.94 | 38.98 | 38.24 | 38.55 | 3,216,148 | -0.40(-1.03%) |
Oct 02, 2013 | 38.75 | 39.07 | 38.71 | 38.95 | 1,720,214 | -0.26(-0.66%) |
Oct 01, 2013 | 39.18 | 39.38 | 38.91 | 39.21 | 2,067,647 | +0.05(+0.13%) |
Sep 30, 2013 | 38.75 | 39.53 | 38.59 | 39.16 | 2,929,858 | +0.13(+0.34%) |
Sep 27, 2013 | 39.28 | 39.28 | 38.98 | 39.03 | 0 | -0.47(-1.18%) |
Sep 26, 2013 | 39.85 | 39.85 | 39.40 | 39.49 | 1,160,961 | -0.11(-0.27%) |
Sep 25, 2013 | 39.76 | 39.88 | 39.39 | 39.60 | 1,239,529 | -0.13(-0.33%) |
Sep 24, 2013 | 39.66 | 39.99 | 39.42 | 39.73 | 1,814,695 | +0.15(+0.38%) |
Sep 23, 2013 | 40.02 | 40.14 | 39.48 | 39.58 | 1,851,894 | -0.36(-0.91%) |
Sep 20, 2013 | 40.27 | 40.48 | 39.89 | 39.95 | 0 | -0.32(-0.80%) |
Sep 19, 2013 | 40.56 | 40.57 | 40.15 | 40.27 | 2,023,143 | -0.10(-0.25%) |
Sep 18, 2013 | 40.31 | 40.40 | 39.92 | 40.37 | 2,211,471 | +0.01(+0.02%) |
Sep 17, 2013 | 40.24 | 40.41 | 40.16 | 40.36 | 0 | +0.16(+0.39%) |
Sep 16, 2013 | 40.40 | 40.21 | 39.99 | 40.20 | 0 | +0.29(+0.73%) |
Sep 13, 2013 | 39.96 | 40.07 | 39.62 | 39.91 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 40.17 | 40.26 | 39.83 | 39.92 | 1,533,994 | -0.24(-0.59%) |
Sep 11, 2013 | 39.63 | 40.19 | 39.62 | 40.15 | 2,055,030 | +0.30(+0.76%) |
Sep 10, 2013 | 39.73 | 39.90 | 39.55 | 39.85 | 2,024,395 | +0.48(+1.22%) |
Sep 09, 2013 | 39.32 | 39.50 | 39.12 | 39.37 | 1,198,873 | +0.22(+0.55%) |
Sep 06, 2013 | 39.48 | 39.58 | 38.87 | 39.15 | 0 | -0.21(-0.53%) |
Sep 05, 2013 | 39.54 | 39.68 | 39.29 | 39.36 | 2,048,950 | -0.13(-0.34%) |
Sep 04, 2013 | 38.78 | 39.67 | 38.76 | 39.49 | 1,869,418 | +0.66(+1.69%) |
Sep 03, 2013 | 39.09 | 39.43 | 38.74 | 38.83 | 2,170,381 | +0.32(+0.82%) |
Aug 30, 2013 | 38.69 | 39.19 | 38.28 | 38.52 | 0 | -0.17(-0.45%) |
Aug 29, 2013 | 38.33 | 38.93 | 38.23 | 38.69 | 1,253,956 | +0.27(+0.69%) |
Aug 28, 2013 | 38.29 | 38.59 | 38.08 | 38.43 | 2,192,443 | +0.01(+0.02%) |
Aug 27, 2013 | 38.96 | 39.04 | 38.32 | 38.42 | 2,473,330 | -0.88(-2.24%) |
Aug 26, 2013 | 39.33 | 39.64 | 39.23 | 39.30 | 1,565,470 | -0.09(-0.23%) |
Aug 23, 2013 | 39.40 | 39.58 | 39.04 | 39.39 | 0 | +0.07(+0.19%) |
Aug 22, 2013 | 39.12 | 39.61 | 38.98 | 39.32 | 1,388,306 | +0.24(+0.62%) |
Aug 21, 2013 | 38.83 | 39.36 | 38.63 | 39.08 | 4,834,545 | -0.75(-1.88%) |
Aug 20, 2013 | 39.82 | 40.14 | 39.71 | 39.83 | 2,767,343 | +0.06(+0.15%) |
Aug 19, 2013 | 40.24 | 40.42 | 39.77 | 39.77 | 1,711,903 | -0.44(-1.09%) |
Aug 16, 2013 | 39.76 | 40.37 | 39.76 | 40.20 | 0 | +0.40(+0.99%) |
Aug 15, 2013 | 40.33 | 40.35 | 39.78 | 39.81 | 1,663,298 | -0.87(-2.15%) |
Aug 14, 2013 | 41.12 | 41.12 | 40.67 | 40.68 | 1,074,431 | -0.58(-1.41%) |
Aug 13, 2013 | 41.12 | 41.36 | 40.64 | 41.27 | 1,201,134 | +0.14(+0.34%) |
Aug 12, 2013 | 40.72 | 41.24 | 40.69 | 41.12 | 1,646,817 | +0.34(+0.84%) |
Aug 09, 2013 | 40.84 | 40.97 | 40.58 | 40.78 | 1,427,216 | -0.08(-0.20%) |
Aug 08, 2013 | 41.22 | 41.29 | 40.61 | 40.87 | 1,005,062 | -0.04(-0.10%) |
Aug 07, 2013 | 41.16 | 41.16 | 40.63 | 40.91 | 1,339,054 | -0.22(-0.55%) |
Aug 06, 2013 | 41.23 | 41.32 | 40.99 | 41.13 | 1,279,302 | -0.13(-0.32%) |
Aug 05, 2013 | 41.40 | 41.44 | 41.17 | 41.27 | 962,894 | -0.24(-0.58%) |
Aug 02, 2013 | 41.39 | 41.51 | 41.00 | 41.51 | 1,663,803 | -0.06(-0.14%) |
Aug 01, 2013 | 41.26 | 41.61 | 41.26 | 41.56 | 1,747,772 | +0.47(+1.13%) |
Jul 31, 2013 | 40.90 | 41.34 | 40.77 | 41.10 | 0 | +0.37(+0.92%) |
Jul 30, 2013 | 40.64 | 40.80 | 40.48 | 40.72 | 0 | +0.36(+0.89%) |
Jul 29, 2013 | 40.38 | 40.54 | 40.12 | 40.37 | 0 | -0.05(-0.12%) |
Jul 26, 2013 | 40.23 | 40.42 | 39.99 | 40.42 | 0 | -0.16(-0.39%) |
Jul 25, 2013 | 40.04 | 40.61 | 39.98 | 40.57 | 0 | +0.43(+1.08%) |
Jul 24, 2013 | 40.56 | 40.60 | 39.92 | 40.14 | 0 | -0.12(-0.31%) |
Jul 23, 2013 | 40.38 | 40.64 | 40.10 | 40.27 | 0 | +0.37(+0.92%) |
Jul 22, 2013 | 40.04 | 40.36 | 39.75 | 39.90 | 0 | -0.03(-0.08%) |
Jul 19, 2013 | 40.28 | 40.28 | 39.82 | 39.93 | 0 | -0.30(-0.74%) |
Jul 18, 2013 | 40.61 | 40.64 | 39.91 | 40.23 | 0 | -0.31(-0.77%) |
Jul 17, 2013 | 40.42 | 40.72 | 40.35 | 40.55 | 2,268,593 | +0.16(+0.40%) |
Jul 16, 2013 | 40.34 | 40.48 | 40.18 | 40.38 | 0 | +0.10(+0.25%) |
Jul 15, 2013 | 40.17 | 40.39 | 40.05 | 40.28 | 0 | +0.04(+0.10%) |
Jul 12, 2013 | 40.02 | 40.31 | 39.63 | 40.24 | 0 | +0.29(+0.73%) |
Jul 11, 2013 | 39.33 | 39.99 | 39.28 | 39.95 | 0 | +1.06(+2.72%) |
Jul 10, 2013 | 38.52 | 38.92 | 38.40 | 38.89 | 1,632,140 | +0.39(+1.02%) |
Jul 09, 2013 | 38.38 | 38.63 | 38.19 | 38.50 | 0 | +0.42(+1.09%) |
Jul 08, 2013 | 38.51 | 38.72 | 37.90 | 38.09 | 0 | -0.37(-0.97%) |
Jul 05, 2013 | 38.28 | 38.50 | 38.02 | 38.46 | 0 | +0.44(+1.16%) |
Jul 03, 2013 | 37.59 | 38.24 | 37.37 | 38.02 | 0 | +0.31(+0.82%) |
Jul 02, 2013 | 37.69 | 38.07 | 37.44 | 37.71 | 0 | -0.05(-0.13%) |
Jul 01, 2013 | 37.45 | 37.95 | 37.45 | 37.76 | 0 | +0.26(+0.69%) |
Jun 28, 2013 | 37.57 | 37.72 | 37.14 | 37.50 | 4,716,877 | -0.26(-0.68%) |
Jun 27, 2013 | 37.80 | 37.88 | 37.55 | 37.76 | 0 | +0.25(+0.67%) |
Jun 26, 2013 | 37.46 | 37.60 | 36.94 | 37.51 | 0 | +0.46(+1.24%) |
Jun 25, 2013 | 37.14 | 37.14 | 36.55 | 37.05 | 0 | +0.41(+1.11%) |
Jun 24, 2013 | 37.19 | 37.48 | 36.58 | 36.65 | 0 | -0.94(-2.50%) |
Jun 21, 2013 | 37.38 | 37.67 | 37.10 | 37.59 | 4,615,951 | +0.41(+1.10%) |
Jun 20, 2013 | 37.95 | 37.97 | 37.11 | 37.18 | 0 | -1.14(-2.98%) |
Jun 19, 2013 | 38.65 | 38.87 | 38.28 | 38.32 | 0 | -0.52(-1.33%) |
Jun 18, 2013 | 38.30 | 38.90 | 38.22 | 38.83 | 2,696,284 | +0.59(+1.55%) |
Jun 17, 2013 | 37.54 | 38.31 | 37.49 | 38.24 | 0 | +0.83(+2.22%) |
Jun 14, 2013 | 37.57 | 37.80 | 37.30 | 37.41 | 0 | -0.12(-0.33%) |
Jun 13, 2013 | 36.72 | 37.64 | 36.50 | 37.54 | 1,835,170 | +0.79(+2.15%) |
Jun 12, 2013 | 37.81 | 37.89 | 36.75 | 36.75 | 2,610,236 | -0.72(-1.93%) |
Jun 11, 2013 | 37.84 | 38.02 | 37.44 | 37.47 | 1,562,873 | -0.77(-2.02%) |
Jun 10, 2013 | 38.46 | 38.46 | 38.07 | 38.24 | 0 | -0.22(-0.56%) |
Jun 07, 2013 | 38.06 | 38.50 | 37.69 | 38.46 | 0 | +0.62(+1.63%) |
Jun 06, 2013 | 37.94 | 38.09 | 37.45 | 37.84 | 0 | +0.07(+0.18%) |
Jun 05, 2013 | 38.22 | 38.32 | 37.74 | 37.78 | 0 | -0.62(-1.60%) |
Jun 04, 2013 | 38.47 | 38.97 | 38.22 | 38.39 | 0 | +0.26(+0.68%) |
Jun 03, 2013 | 38.24 | 38.44 | 37.76 | 38.14 | 3,594,143 | -0.09(-0.24%) |
May 31, 2013 | 38.22 | 38.44 | 38.05 | 38.23 | 4,023,943 | -0.26(-0.67%) |
May 30, 2013 | 38.00 | 38.83 | 37.99 | 38.49 | 0 | +0.52(+1.36%) |
May 29, 2013 | 38.04 | 38.23 | 37.67 | 37.97 | 2,790,022 | +0.12(+0.31%) |
May 28, 2013 | 37.97 | 38.32 | 37.77 | 37.85 | 1,999,754 | +0.09(+0.24%) |
May 24, 2013 | 37.62 | 37.79 | 37.36 | 37.76 | 0 | -0.10(-0.26%) |
May 23, 2013 | 37.64 | 37.89 | 37.03 | 37.86 | 2,916,328 | -0.05(-0.13%) |
May 22, 2013 | 37.99 | 38.68 | 37.68 | 37.91 | 0 | -0.84(-2.17%) |
May 21, 2013 | 38.85 | 39.02 | 38.38 | 38.75 | 2,991,662 | -0.26(-0.66%) |
May 20, 2013 | 38.97 | 39.28 | 38.91 | 39.01 | 0 | -0.12(-0.32%) |
May 17, 2013 | 38.98 | 39.13 | 38.72 | 39.13 | 0 | +0.43(+1.12%) |
May 16, 2013 | 38.86 | 39.17 | 38.68 | 38.70 | 2,096,823 | -0.16(-0.41%) |
May 15, 2013 | 38.53 | 38.89 | 38.45 | 38.86 | 0 | +0.37(+0.95%) |
May 13, 2013 | 38.73 | 38.83 | 38.41 | 38.49 | 0 | -0.45(-1.15%) |
May 10, 2013 | 38.75 | 38.98 | 38.59 | 38.94 | 0 | +0.34(+0.88%) |
May 09, 2013 | 38.24 | 38.79 | 38.24 | 38.60 | 2,691,961 | +0.25(+0.65%) |
May 08, 2013 | 38.13 | 38.39 | 37.87 | 38.35 | 0 | +0.25(+0.66%) |
May 07, 2013 | 38.13 | 38.21 | 37.91 | 38.10 | 0 | -0.03(-0.09%) |
May 06, 2013 | 37.69 | 38.25 | 37.47 | 38.14 | 0 | +0.68(+1.82%) |
May 03, 2013 | 37.21 | 37.54 | 36.80 | 37.45 | 0 | +0.66(+1.79%) |
May 02, 2013 | 36.59 | 36.99 | 36.27 | 36.80 | 0 | +0.27(+0.75%) |
May 01, 2013 | 36.72 | 36.91 | 36.42 | 36.52 | 0 | -0.09(-0.25%) |
Apr 30, 2013 | 36.25 | 36.65 | 36.09 | 36.61 | 0 | +0.27(+0.76%) |
Apr 29, 2013 | 36.29 | 36.43 | 36.11 | 36.34 | 1,859,967 | +0.30(+0.83%) |
Apr 26, 2013 | 36.21 | 36.33 | 35.96 | 36.04 | 2,500,463 | -0.29(-0.80%) |
Apr 25, 2013 | 36.60 | 36.60 | 36.26 | 36.33 | 7,239,295 | +0.16(+0.44%) |
Apr 24, 2013 | 36.34 | 36.46 | 36.15 | 36.17 | 0 | +0.02(+0.07%) |
Apr 23, 2013 | 35.77 | 36.31 | 35.66 | 36.15 | 2,849,187 | +0.64(+1.81%) |
Apr 22, 2013 | 35.47 | 35.72 | 34.86 | 35.51 | 2,707,736 | +0.25(+0.71%) |
Apr 19, 2013 | 35.12 | 35.53 | 34.80 | 35.26 | 3,299,657 | +0.02(+0.05%) |
Apr 18, 2013 | 36.08 | 36.08 | 35.09 | 35.24 | 3,367,734 | -0.42(-1.19%) |
Apr 17, 2013 | 36.26 | 36.50 | 35.16 | 35.66 | 5,691,392 | -1.57(-4.22%) |
Apr 16, 2013 | 36.70 | 37.27 | 36.54 | 37.24 | 2,862,054 | +0.75(+2.05%) |
Apr 15, 2013 | 36.96 | 37.20 | 36.49 | 36.49 | 3,341,333 | -0.62(-1.68%) |
Apr 12, 2013 | 37.21 | 37.31 | 36.68 | 37.11 | 2,777,668 | -0.26(-0.69%) |
Apr 11, 2013 | 37.57 | 37.79 | 37.24 | 37.37 | 2,954,747 | -0.17(-0.44%) |
Apr 10, 2013 | 36.85 | 37.55 | 36.65 | 37.54 | 2,867,001 | +0.86(+2.34%) |
Apr 09, 2013 | 36.65 | 36.85 | 36.23 | 36.68 | 3,093,720 | +0.06(+0.16%) |
Apr 08, 2013 | 36.32 | 36.62 | 36.08 | 36.62 | 2,765,679 | +0.32(+0.89%) |
Apr 05, 2013 | 35.80 | 36.35 | 35.33 | 36.30 | 4,062,644 | -0.11(-0.31%) |
Apr 04, 2013 | 36.73 | 36.78 | 36.30 | 36.41 | 4,221,878 | -0.26(-0.72%) |
Apr 03, 2013 | 37.53 | 37.61 | 36.53 | 36.67 | 2,920,924 | -0.95(-2.52%) |
Apr 02, 2013 | 38.05 | 38.07 | 37.40 | 37.62 | 2,615,743 | -0.17(-0.46%) |
Apr 01, 2013 | 38.52 | 38.59 | 37.72 | 37.79 | 3,054,933 | -0.90(-2.32%) |
Mar 28, 2013 | 37.98 | 38.73 | 37.96 | 38.69 | 2,518,147 | +0.62(+1.62%) |
Mar 27, 2013 | 37.70 | 38.18 | 37.47 | 38.08 | 1,767,551 | +0.00(+0.00%) |
Mar 26, 2013 | 37.37 | 38.10 | 37.26 | 38.08 | 1,950,410 | +0.92(+2.49%) |
Mar 25, 2013 | 37.49 | 37.50 | 36.93 | 37.15 | 2,282,860 | -0.22(-0.58%) |
Mar 22, 2013 | 37.30 | 37.59 | 37.20 | 37.37 | 2,489,376 | +0.29(+0.79%) |
Mar 21, 2013 | 37.64 | 37.79 | 37.05 | 37.08 | 1,976,947 | -0.92(-2.43%) |
Mar 20, 2013 | 37.69 | 38.08 | 37.56 | 38.00 | 2,176,200 | +0.62(+1.67%) |
Mar 19, 2013 | 37.44 | 37.59 | 36.90 | 37.38 | 2,136,310 | +0.05(+0.13%) |
Mar 18, 2013 | 37.66 | 37.74 | 37.23 | 37.33 | 2,795,676 | -0.57(-1.49%) |
Mar 15, 2013 | 38.56 | 38.73 | 37.78 | 37.89 | 5,641,313 | -0.81(-2.10%) |
Mar 14, 2013 | 38.83 | 39.11 | 38.68 | 38.71 | 2,285,921 | +0.02(+0.05%) |
Mar 13, 2013 | 38.63 | 38.81 | 38.46 | 38.68 | 2,239,853 | +0.00(+0.00%) |
Mar 12, 2013 | 38.62 | 38.82 | 38.41 | 38.68 | 2,363,740 | +0.03(+0.09%) |
Mar 11, 2013 | 38.25 | 38.66 | 38.11 | 38.65 | 2,080,623 | +0.32(+0.85%) |
Mar 08, 2013 | 38.25 | 38.51 | 37.89 | 38.33 | 1,998,332 | +0.28(+0.74%) |
Mar 07, 2013 | 38.49 | 38.50 | 37.94 | 38.04 | 2,373,092 | -0.34(-0.89%) |
Mar 06, 2013 | 38.14 | 38.44 | 38.12 | 38.39 | 2,293,141 | +0.29(+0.76%) |
Mar 05, 2013 | 37.87 | 38.23 | 37.87 | 38.09 | 1,712,172 | +0.39(+1.04%) |
Mar 04, 2013 | 37.69 | 37.74 | 37.36 | 37.70 | 2,368,951 | +0.06(+0.15%) |
Mar 01, 2013 | 37.45 | 37.82 | 36.96 | 37.64 | 2,874,910 | +0.01(+0.02%) |
Feb 28, 2013 | 37.98 | 38.14 | 37.63 | 37.64 | 3,156,511 | -0.13(-0.35%) |
Feb 27, 2013 | 37.10 | 37.97 | 36.88 | 37.77 | 2,517,134 | +0.32(+0.84%) |
Feb 26, 2013 | 37.52 | 37.71 | 37.16 | 37.45 | 5,267,155 | +0.19(+0.51%) |
Feb 25, 2013 | 38.38 | 38.51 | 37.25 | 37.26 | 3,155,966 | -0.62(-1.65%) |
Feb 22, 2013 | 37.61 | 38.19 | 37.61 | 37.89 | 2,787,806 | +0.33(+0.89%) |
Feb 21, 2013 | 38.04 | 38.09 | 37.32 | 37.55 | 3,512,009 | -0.56(-1.46%) |
Feb 20, 2013 | 39.03 | 39.34 | 38.09 | 38.11 | 4,172,688 | -1.02(-2.60%) |
Feb 19, 2013 | 38.62 | 39.15 | 38.45 | 39.13 | 3,285,135 | +0.70(+1.81%) |
Feb 15, 2013 | 38.61 | 38.81 | 38.17 | 38.43 | 3,829,599 | -0.30(-0.78%) |
Feb 14, 2013 | 38.30 | 38.87 | 38.27 | 38.73 | 2,392,595 | +0.23(+0.61%) |
Feb 13, 2013 | 38.53 | 38.81 | 38.34 | 38.50 | 2,854,873 | -0.01(-0.02%) |
Feb 12, 2013 | 38.41 | 38.58 | 38.25 | 38.51 | 2,779,686 | +0.16(+0.41%) |
Feb 11, 2013 | 38.28 | 38.40 | 38.09 | 38.35 | 2,863,079 | +0.32(+0.83%) |
Feb 08, 2013 | 37.22 | 38.20 | 37.00 | 38.04 | 3,560,138 | +1.09(+2.95%) |
Feb 07, 2013 | 37.14 | 37.18 | 36.67 | 36.95 | 2,183,838 | -0.29(-0.78%) |
Feb 06, 2013 | 36.92 | 37.39 | 36.91 | 37.24 | 2,358,152 | +0.57(+1.57%) |
Feb 04, 2013 | 37.10 | 37.30 | 36.66 | 36.66 | 2,792,421 | -0.52(-1.39%) |