Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 48.57 | 49.79 | 48.39 | 49.40 | 6,478,992 | +0.29(+0.59%) |
Jan 30, 2014 | 48.32 | 49.43 | 47.99 | 49.11 | 7,033,433 | +1.31(+2.74%) |
Jan 29, 2014 | 48.04 | 48.51 | 47.65 | 47.80 | 3,919,015 | -0.57(-1.17%) |
Jan 28, 2014 | 48.36 | 48.51 | 48.09 | 48.37 | 6,292,641 | +0.18(+0.37%) |
Jan 27, 2014 | 49.18 | 49.59 | 48.16 | 48.19 | 5,826,295 | -0.98(-2.00%) |
Jan 24, 2014 | 49.56 | 49.76 | 49.03 | 49.17 | 3,807,701 | -0.72(-1.44%) |
Jan 23, 2014 | 49.80 | 50.03 | 49.68 | 49.89 | 3,120,039 | -0.22(-0.45%) |
Jan 22, 2014 | 50.05 | 50.47 | 50.01 | 50.12 | 1,734,169 | +0.08(+0.16%) |
Jan 21, 2014 | 50.05 | 50.28 | 49.93 | 50.04 | 1,851,613 | +0.16(+0.32%) |
Jan 17, 2014 | 49.73 | 49.88 | 49.88 | 49.88 | 2,558,228 | -0.01(-0.01%) |
Jan 16, 2014 | 49.77 | 50.15 | 49.64 | 49.89 | 1,886,681 | -0.17(-0.34%) |
Jan 15, 2014 | 49.75 | 50.68 | 49.70 | 50.06 | 5,444,836 | +0.31(+0.62%) |
Jan 14, 2014 | 49.27 | 49.86 | 49.02 | 49.75 | 2,582,318 | +0.84(+1.72%) |
Jan 13, 2014 | 50.48 | 50.49 | 48.80 | 48.91 | 3,871,628 | -1.63(-3.23%) |
Jan 10, 2014 | 51.01 | 51.20 | 50.15 | 50.54 | 2,619,101 | -0.40(-0.79%) |
Jan 09, 2014 | 51.10 | 51.41 | 50.83 | 50.95 | 2,387,609 | +0.03(+0.05%) |
Jan 08, 2014 | 50.76 | 51.57 | 50.61 | 50.92 | 3,897,708 | -0.50(-0.98%) |
Jan 07, 2014 | 51.90 | 52.25 | 51.07 | 51.42 | 2,418,350 | -0.38(-0.74%) |
Jan 06, 2014 | 52.20 | 52.85 | 51.80 | 51.80 | 2,968,008 | -0.53(-1.01%) |
Jan 03, 2014 | 51.62 | 52.56 | 51.41 | 52.33 | 2,032,863 | +0.82(+1.59%) |
Jan 02, 2014 | 51.51 | 52.04 | 51.09 | 51.51 | 3,132,576 | -0.33(-0.64%) |
Dec 31, 2013 | 52.15 | 51.84 | 51.84 | 51.84 | 1,978,904 | +0.01(+0.03%) |
Dec 30, 2013 | 52.27 | 52.32 | 51.27 | 51.83 | 4,162,221 | -0.31(-0.60%) |
Dec 27, 2013 | 53.00 | 53.00 | 52.09 | 52.14 | 2,176,864 | -0.64(-1.21%) |
Dec 26, 2013 | 53.11 | 53.38 | 52.56 | 52.78 | 3,695,331 | -0.10(-0.19%) |
Dec 24, 2013 | 53.11 | 53.17 | 51.99 | 52.88 | 2,595,914 | -0.32(-0.61%) |
Dec 23, 2013 | 54.00 | 54.04 | 52.70 | 53.21 | 3,066,251 | -0.43(-0.80%) |
Dec 20, 2013 | 53.51 | 54.03 | 53.32 | 53.63 | 4,207,791 | +0.07(+0.13%) |
Dec 19, 2013 | 53.86 | 54.22 | 53.51 | 53.56 | 3,309,076 | -0.61(-1.13%) |
Dec 18, 2013 | 53.26 | 54.22 | 52.76 | 54.18 | 3,717,658 | +1.12(+2.11%) |
Dec 17, 2013 | 52.62 | 53.17 | 52.55 | 53.06 | 3,797,410 | +0.34(+0.64%) |
Dec 16, 2013 | 52.49 | 53.10 | 52.39 | 52.72 | 3,065,811 | +0.54(+1.04%) |
Dec 13, 2013 | 51.28 | 52.40 | 51.28 | 52.17 | 2,799,595 | +0.90(+1.75%) |
Dec 12, 2013 | 50.60 | 51.29 | 50.25 | 51.28 | 2,367,479 | +0.76(+1.49%) |
Dec 11, 2013 | 51.01 | 51.36 | 50.43 | 50.52 | 2,111,689 | -0.52(-1.02%) |
Dec 10, 2013 | 51.63 | 51.82 | 50.54 | 51.04 | 2,522,139 | -0.83(-1.59%) |
Dec 09, 2013 | 51.20 | 52.38 | 51.18 | 51.87 | 2,883,351 | +0.68(+1.33%) |
Dec 06, 2013 | 50.85 | 51.25 | 50.24 | 51.19 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 50.79 | 51.13 | 49.60 | 50.35 | 4,527,086 | -0.60(-1.19%) |
Dec 04, 2013 | 51.29 | 51.67 | 50.48 | 50.95 | 3,985,716 | -0.58(-1.12%) |
Dec 03, 2013 | 51.67 | 51.92 | 51.17 | 51.53 | 2,071,115 | -0.27(-0.52%) |
Dec 02, 2013 | 52.20 | 52.39 | 51.76 | 51.80 | 2,141,171 | -0.36(-0.68%) |
Nov 29, 2013 | 52.24 | 52.48 | 52.04 | 52.16 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.47 | 52.53 | 52.03 | 52.39 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.30 | 52.74 | 51.92 | 52.16 | 3,026,610 | -0.22(-0.41%) |
Nov 25, 2013 | 53.46 | 53.46 | 52.28 | 52.37 | 2,051,403 | -0.99(-1.86%) |
Nov 22, 2013 | 53.04 | 53.69 | 53.04 | 53.37 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 51.89 | 53.35 | 51.86 | 53.20 | 3,107,457 | +1.37(+2.65%) |
Nov 20, 2013 | 51.72 | 52.51 | 51.50 | 51.82 | 3,221,607 | +0.18(+0.35%) |
Nov 19, 2013 | 50.87 | 51.72 | 50.48 | 51.64 | 2,787,468 | +0.87(+1.72%) |
Nov 18, 2013 | 50.66 | 51.41 | 50.38 | 50.77 | 3,117,715 | +0.13(+0.26%) |
Nov 15, 2013 | 50.10 | 50.72 | 50.10 | 50.64 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.08 | 50.31 | 49.52 | 50.18 | 1,607,013 | +0.17(+0.34%) |
Nov 12, 2013 | 49.58 | 50.09 | 49.40 | 50.01 | 2,987,148 | +0.40(+0.81%) |
Nov 11, 2013 | 49.19 | 50.18 | 49.17 | 49.61 | 2,297,979 | +0.08(+0.17%) |
Nov 08, 2013 | 47.63 | 49.66 | 47.51 | 49.52 | 0 | +2.00(+4.22%) |
Nov 07, 2013 | 47.58 | 48.28 | 47.49 | 47.52 | 2,585,711 | -0.04(-0.09%) |
Nov 06, 2013 | 46.88 | 47.61 | 46.81 | 47.56 | 1,666,573 | +0.68(+1.45%) |
Nov 05, 2013 | 47.04 | 47.75 | 46.88 | 46.88 | 2,209,139 | -0.10(-0.22%) |
Nov 04, 2013 | 47.05 | 47.31 | 45.93 | 46.98 | 3,380,154 | -0.56(-1.18%) |
Nov 01, 2013 | 47.23 | 47.86 | 47.23 | 47.54 | 0 | +0.31(+0.66%) |
Oct 31, 2013 | 47.77 | 47.85 | 47.21 | 47.23 | 2,363,820 | -0.47(-0.99%) |
Oct 30, 2013 | 47.73 | 48.05 | 47.40 | 47.70 | 1,919,192 | -0.04(-0.08%) |
Oct 29, 2013 | 47.91 | 48.10 | 47.62 | 47.74 | 2,079,951 | -0.10(-0.21%) |
Oct 28, 2013 | 48.66 | 48.69 | 47.80 | 47.84 | 2,176,256 | -0.85(-1.74%) |
Oct 25, 2013 | 48.92 | 49.03 | 48.44 | 48.69 | 0 | -0.30(-0.61%) |
Oct 24, 2013 | 49.31 | 49.59 | 48.75 | 48.99 | 1,947,286 | -0.16(-0.32%) |
Oct 23, 2013 | 49.25 | 49.59 | 48.92 | 49.15 | 2,736,800 | -0.32(-0.66%) |
Oct 22, 2013 | 48.92 | 49.66 | 48.60 | 49.47 | 3,793,184 | +0.69(+1.42%) |
Oct 21, 2013 | 48.82 | 49.17 | 48.48 | 48.78 | 2,048,020 | -0.12(-0.25%) |
Oct 18, 2013 | 49.02 | 49.02 | 48.08 | 48.90 | 2,364,664 | +0.04(+0.09%) |
Oct 17, 2013 | 48.38 | 49.00 | 48.24 | 48.85 | 1,656,893 | +0.17(+0.35%) |
Oct 16, 2013 | 48.05 | 49.16 | 47.84 | 48.68 | 2,179,122 | +0.84(+1.76%) |
Oct 15, 2013 | 47.72 | 48.40 | 47.66 | 47.84 | 1,658,545 | -0.11(-0.24%) |
Oct 14, 2013 | 47.50 | 48.06 | 47.09 | 47.96 | 1,003,574 | +0.38(+0.80%) |
Oct 11, 2013 | 47.17 | 48.29 | 47.17 | 47.58 | 0 | +0.16(+0.34%) |
Oct 10, 2013 | 46.27 | 47.42 | 46.01 | 47.42 | 1,915,071 | +1.57(+3.41%) |
Oct 09, 2013 | 46.19 | 46.32 | 45.56 | 45.85 | 1,407,964 | -0.25(-0.55%) |
Oct 08, 2013 | 47.37 | 47.45 | 46.05 | 46.11 | 1,929,043 | -1.24(-2.62%) |
Oct 07, 2013 | 47.56 | 48.01 | 47.21 | 47.35 | 2,426,053 | -0.39(-0.81%) |
Oct 04, 2013 | 47.26 | 48.01 | 46.99 | 47.73 | 0 | +0.68(+1.45%) |
Oct 03, 2013 | 46.84 | 47.26 | 46.48 | 47.05 | 2,212,049 | -0.03(-0.05%) |
Oct 02, 2013 | 47.14 | 47.29 | 46.28 | 47.08 | 2,511,919 | -0.53(-1.11%) |
Oct 01, 2013 | 46.97 | 47.63 | 46.81 | 47.61 | 1,621,093 | -0.02(-0.04%) |
Sep 27, 2013 | 47.60 | 47.77 | 47.13 | 47.63 | 0 | -0.31(-0.64%) |
Sep 26, 2013 | 47.56 | 48.05 | 47.42 | 47.93 | 2,969,269 | +0.48(+1.01%) |
Sep 25, 2013 | 47.05 | 47.59 | 46.79 | 47.45 | 3,067,453 | +0.97(+2.10%) |
Sep 24, 2013 | 46.80 | 46.99 | 46.37 | 46.48 | 1,629,183 | -0.37(-0.79%) |
Sep 23, 2013 | 47.30 | 47.44 | 46.67 | 46.85 | 2,120,191 | -0.60(-1.26%) |
Sep 20, 2013 | 47.05 | 47.95 | 46.96 | 47.45 | 0 | +0.44(+0.93%) |
Sep 19, 2013 | 45.09 | 47.21 | 45.02 | 47.01 | 5,814,650 | +1.90(+4.20%) |
Sep 18, 2013 | 45.65 | 46.19 | 44.73 | 45.11 | 5,207,072 | -0.68(-1.49%) |
Sep 17, 2013 | 45.65 | 45.83 | 45.51 | 45.79 | 0 | +0.14(+0.31%) |
Sep 16, 2013 | 46.37 | 46.38 | 45.49 | 45.65 | 0 | -0.39(-0.86%) |
Sep 13, 2013 | 46.31 | 46.53 | 45.89 | 46.05 | 0 | -0.24(-0.51%) |
Sep 12, 2013 | 46.19 | 46.78 | 45.99 | 46.28 | 2,831,229 | +0.02(+0.04%) |
Sep 11, 2013 | 46.58 | 46.88 | 46.21 | 46.26 | 2,759,163 | -0.34(-0.74%) |
Sep 10, 2013 | 46.35 | 46.93 | 46.29 | 46.61 | 2,817,330 | +0.45(+0.97%) |
Sep 09, 2013 | 46.19 | 46.38 | 45.99 | 46.16 | 2,034,404 | +0.06(+0.14%) |
Sep 06, 2013 | 46.57 | 46.58 | 45.83 | 46.10 | 0 | -0.31(-0.67%) |
Sep 05, 2013 | 46.70 | 46.74 | 46.20 | 46.41 | 0 | -0.18(-0.38%) |
Sep 04, 2013 | 45.93 | 46.71 | 45.61 | 46.59 | 2,909,636 | +0.84(+1.83%) |
Sep 03, 2013 | 45.51 | 46.00 | 45.33 | 45.75 | 2,047,699 | +0.77(+1.72%) |
Aug 30, 2013 | 44.55 | 45.09 | 44.48 | 44.98 | 0 | +0.40(+0.91%) |
Aug 29, 2013 | 44.49 | 45.04 | 44.48 | 44.58 | 2,118,896 | -0.19(-0.42%) |
Aug 28, 2013 | 44.66 | 45.17 | 44.66 | 44.77 | 0 | +0.17(+0.38%) |
Aug 27, 2013 | 45.29 | 45.30 | 44.48 | 44.60 | 0 | -0.91(-2.00%) |
Aug 26, 2013 | 45.88 | 46.21 | 45.49 | 45.51 | 1,779,380 | -0.40(-0.88%) |
Aug 23, 2013 | 46.09 | 46.27 | 45.40 | 45.91 | 0 | -0.05(-0.11%) |
Aug 22, 2013 | 45.81 | 46.05 | 45.66 | 45.96 | 0 | +0.23(+0.51%) |
Aug 21, 2013 | 45.85 | 46.05 | 45.50 | 45.73 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 45.77 | 45.97 | 45.42 | 45.79 | 3,259,749 | +0.06(+0.12%) |
Aug 19, 2013 | 46.07 | 46.39 | 45.71 | 45.73 | 3,925,237 | -0.66(-1.43%) |
Aug 16, 2013 | 47.21 | 47.37 | 46.30 | 46.40 | 0 | -0.94(-1.98%) |
Aug 15, 2013 | 46.56 | 47.68 | 46.38 | 47.33 | 4,455,202 | +0.56(+1.19%) |
Aug 14, 2013 | 47.03 | 47.18 | 46.32 | 46.78 | 0 | -0.31(-0.66%) |
Aug 13, 2013 | 45.23 | 47.26 | 45.13 | 47.09 | 4,751,126 | +1.83(+4.04%) |
Aug 12, 2013 | 45.42 | 45.49 | 45.01 | 45.26 | 1,556,246 | -0.39(-0.85%) |
Aug 09, 2013 | 45.68 | 46.02 | 45.56 | 45.65 | 1,277,850 | -0.04(-0.08%) |
Aug 08, 2013 | 45.50 | 45.92 | 45.35 | 45.68 | 2,054,660 | +0.22(+0.47%) |
Aug 07, 2013 | 45.73 | 45.73 | 44.82 | 45.47 | 2,020,075 | -0.32(-0.70%) |
Aug 06, 2013 | 45.59 | 45.87 | 45.20 | 45.79 | 2,442,042 | +0.21(+0.46%) |
Aug 05, 2013 | 45.53 | 45.88 | 45.19 | 45.58 | 1,854,683 | -0.15(-0.33%) |
Aug 02, 2013 | 45.54 | 45.78 | 45.17 | 45.73 | 4,343,066 | +0.08(+0.18%) |
Aug 01, 2013 | 47.34 | 47.34 | 44.92 | 45.65 | 7,498,965 | -1.20(-2.55%) |
Jul 31, 2013 | 47.44 | 47.70 | 46.58 | 46.85 | 0 | -0.05(-0.11%) |
Jul 30, 2013 | 47.22 | 47.28 | 46.85 | 46.90 | 2,153,472 | -0.13(-0.28%) |
Jul 29, 2013 | 46.81 | 47.53 | 46.72 | 47.03 | 0 | +0.35(+0.75%) |
Jul 26, 2013 | 46.27 | 46.71 | 46.22 | 46.68 | 0 | -0.03(-0.05%) |
Jul 25, 2013 | 46.67 | 46.89 | 46.29 | 46.71 | 0 | +0.13(+0.29%) |
Jul 24, 2013 | 46.67 | 47.50 | 46.46 | 46.58 | 0 | -0.03(-0.07%) |
Jul 23, 2013 | 46.78 | 47.26 | 46.58 | 46.61 | 0 | -0.03(-0.05%) |
Jul 22, 2013 | 47.32 | 47.63 | 46.23 | 46.63 | 0 | -0.65(-1.38%) |
Jul 19, 2013 | 48.42 | 48.42 | 46.67 | 47.28 | 0 | -1.04(-2.16%) |
Jul 18, 2013 | 48.24 | 48.62 | 47.90 | 48.33 | 0 | +0.24(+0.50%) |
Jul 17, 2013 | 48.31 | 48.64 | 47.89 | 48.09 | 2,205,591 | -0.17(-0.35%) |
Jul 16, 2013 | 48.86 | 48.95 | 48.04 | 48.26 | 0 | -0.52(-1.08%) |
Jul 15, 2013 | 48.86 | 48.96 | 48.27 | 48.78 | 0 | -0.14(-0.28%) |
Jul 12, 2013 | 48.73 | 48.99 | 48.11 | 48.92 | 0 | +0.37(+0.77%) |
Jul 11, 2013 | 49.01 | 49.01 | 48.15 | 48.55 | 4,470,865 | +0.19(+0.39%) |
Jul 10, 2013 | 48.26 | 48.55 | 48.03 | 48.36 | 0 | -0.16(-0.33%) |
Jul 09, 2013 | 49.15 | 48.97 | 48.38 | 48.52 | 0 | -0.37(-0.76%) |
Jul 08, 2013 | 49.42 | 49.42 | 48.78 | 48.89 | 0 | -0.20(-0.41%) |
Jul 05, 2013 | 48.23 | 49.11 | 48.16 | 49.09 | 0 | +1.20(+2.51%) |
Jul 03, 2013 | 47.27 | 48.19 | 47.19 | 47.89 | 0 | +0.32(+0.68%) |
Jul 02, 2013 | 47.71 | 48.30 | 47.41 | 47.57 | 0 | -0.83(-1.71%) |
Jul 01, 2013 | 48.08 | 48.80 | 47.99 | 48.40 | 0 | +0.35(+0.74%) |
Jun 28, 2013 | 48.49 | 48.56 | 48.02 | 48.04 | 5,134,847 | -0.23(-0.47%) |
Jun 26, 2013 | 48.42 | 48.94 | 47.60 | 48.27 | 0 | -0.04(-0.09%) |
Jun 25, 2013 | 49.02 | 49.26 | 48.01 | 48.31 | 0 | +0.20(+0.42%) |
Jun 24, 2013 | 48.80 | 48.80 | 47.92 | 48.11 | 0 | -0.46(-0.95%) |
Jun 21, 2013 | 49.14 | 49.19 | 47.54 | 48.57 | 7,310,509 | -0.19(-0.39%) |
Jun 20, 2013 | 47.57 | 50.26 | 47.53 | 48.76 | 0 | +0.71(+1.49%) |
Jun 19, 2013 | 48.87 | 48.88 | 47.78 | 48.05 | 0 | -0.83(-1.71%) |
Jun 18, 2013 | 48.39 | 49.16 | 48.11 | 48.88 | 4,423,891 | +0.56(+1.16%) |
Jun 17, 2013 | 47.30 | 48.50 | 47.10 | 48.32 | 0 | +1.33(+2.83%) |
Jun 14, 2013 | 47.05 | 47.30 | 46.79 | 46.99 | 0 | +0.09(+0.20%) |
Jun 13, 2013 | 45.78 | 47.00 | 45.58 | 46.90 | 3,240,274 | +1.18(+2.57%) |
Jun 12, 2013 | 45.96 | 46.16 | 45.59 | 45.72 | 2,556,532 | -0.07(-0.15%) |
Jun 11, 2013 | 45.86 | 46.11 | 45.24 | 45.79 | 3,442,066 | -0.39(-0.85%) |
Jun 10, 2013 | 45.79 | 46.79 | 45.59 | 46.18 | 0 | +0.64(+1.40%) |
Jun 07, 2013 | 43.87 | 45.63 | 43.87 | 45.54 | 0 | +1.95(+4.47%) |
Jun 06, 2013 | 43.42 | 43.88 | 43.11 | 43.60 | 0 | +0.06(+0.15%) |
Jun 05, 2013 | 43.41 | 43.62 | 42.95 | 43.53 | 0 | +0.06(+0.14%) |
Jun 04, 2013 | 43.87 | 43.90 | 42.98 | 43.47 | 0 | +0.25(+0.58%) |
Jun 03, 2013 | 42.72 | 43.22 | 41.84 | 43.22 | 3,738,458 | +0.53(+1.24%) |
May 31, 2013 | 44.23 | 44.24 | 42.42 | 42.69 | 4,143,791 | -1.16(-2.65%) |
May 30, 2013 | 42.40 | 44.03 | 42.40 | 43.85 | 0 | +1.36(+3.19%) |
May 29, 2013 | 40.85 | 42.72 | 40.69 | 42.50 | 5,168,004 | +1.34(+3.25%) |
May 28, 2013 | 40.97 | 41.53 | 40.86 | 41.16 | 2,777,938 | +0.60(+1.47%) |
May 24, 2013 | 40.21 | 40.61 | 39.66 | 40.56 | 0 | +0.26(+0.64%) |
May 23, 2013 | 39.45 | 40.45 | 39.24 | 40.30 | 0 | +0.67(+1.68%) |
May 22, 2013 | 40.34 | 40.59 | 39.47 | 39.64 | 0 | -0.79(-1.94%) |
May 21, 2013 | 40.82 | 40.97 | 40.38 | 40.42 | 0 | -0.59(-1.44%) |
May 20, 2013 | 40.71 | 41.31 | 40.69 | 41.01 | 0 | +0.06(+0.14%) |
May 17, 2013 | 40.36 | 41.06 | 40.29 | 40.96 | 0 | +0.59(+1.46%) |
May 16, 2013 | 40.05 | 40.64 | 39.96 | 40.37 | 2,511,016 | +0.12(+0.30%) |
May 15, 2013 | 40.01 | 40.50 | 39.64 | 40.25 | 0 | +0.74(+1.86%) |
May 13, 2013 | 39.29 | 39.80 | 39.14 | 39.51 | 0 | +0.22(+0.56%) |
May 10, 2013 | 38.19 | 39.38 | 38.00 | 39.29 | 0 | +1.11(+2.90%) |
May 09, 2013 | 38.04 | 38.46 | 38.02 | 38.18 | 0 | +0.04(+0.10%) |
May 08, 2013 | 37.79 | 38.30 | 37.51 | 38.15 | 0 | +0.14(+0.36%) |
May 07, 2013 | 38.36 | 38.49 | 37.97 | 38.01 | 0 | -0.30(-0.79%) |
May 06, 2013 | 38.08 | 38.47 | 38.06 | 38.31 | 0 | +0.20(+0.53%) |
May 03, 2013 | 38.13 | 38.42 | 37.96 | 38.11 | 0 | +0.15(+0.40%) |
May 02, 2013 | 37.75 | 37.99 | 36.84 | 37.96 | 0 | +0.17(+0.45%) |
May 01, 2013 | 38.23 | 38.32 | 37.76 | 37.79 | 0 | -0.46(-1.20%) |
Apr 30, 2013 | 38.21 | 38.40 | 38.06 | 38.25 | 0 | +0.01(+0.03%) |
Apr 29, 2013 | 38.34 | 38.49 | 38.13 | 38.23 | 1,869,188 | +0.04(+0.12%) |
Apr 26, 2013 | 38.30 | 38.44 | 38.18 | 38.19 | 1,418,627 | -0.16(-0.43%) |
Apr 25, 2013 | 37.90 | 38.47 | 37.87 | 38.35 | 2,112,770 | +0.54(+1.43%) |
Apr 24, 2013 | 37.72 | 38.03 | 37.57 | 37.81 | 0 | +0.19(+0.52%) |
Apr 23, 2013 | 38.03 | 38.07 | 37.42 | 37.62 | 3,240,165 | -0.26(-0.70%) |
Apr 22, 2013 | 37.13 | 38.05 | 37.03 | 37.88 | 2,958,660 | +0.80(+2.15%) |
Apr 19, 2013 | 37.03 | 37.17 | 36.77 | 37.08 | 2,693,996 | +0.30(+0.82%) |
Apr 18, 2013 | 37.05 | 37.30 | 36.68 | 36.78 | 1,787,851 | -0.13(-0.34%) |
Apr 17, 2013 | 37.08 | 37.26 | 36.85 | 36.91 | 2,022,258 | -0.45(-1.21%) |
Apr 16, 2013 | 37.22 | 37.48 | 37.03 | 37.36 | 2,433,828 | +0.38(+1.04%) |
Apr 15, 2013 | 37.91 | 38.18 | 36.96 | 36.98 | 2,606,485 | -1.03(-2.71%) |
Apr 12, 2013 | 38.13 | 38.33 | 37.88 | 38.01 | 1,520,438 | -0.19(-0.51%) |
Apr 11, 2013 | 37.89 | 38.33 | 37.78 | 38.20 | 2,648,551 | +0.36(+0.95%) |
Apr 10, 2013 | 37.65 | 37.91 | 37.65 | 37.85 | 1,879,326 | +0.16(+0.43%) |
Apr 09, 2013 | 37.88 | 37.96 | 37.56 | 37.68 | 1,797,352 | -0.18(-0.48%) |
Apr 08, 2013 | 37.26 | 37.86 | 37.17 | 37.86 | 1,680,186 | +0.51(+1.36%) |
Apr 05, 2013 | 37.31 | 38.10 | 36.77 | 37.35 | 3,414,829 | -0.36(-0.95%) |
Apr 04, 2013 | 37.87 | 37.96 | 37.61 | 37.71 | 1,821,814 | -0.02(-0.05%) |
Apr 03, 2013 | 37.97 | 38.06 | 37.69 | 37.73 | 2,777,656 | -0.35(-0.92%) |
Apr 02, 2013 | 37.71 | 38.40 | 37.65 | 38.08 | 3,626,165 | -0.21(-0.54%) |
Apr 01, 2013 | 38.96 | 38.96 | 38.12 | 38.29 | 1,620,378 | -0.30(-0.78%) |
Mar 28, 2013 | 38.62 | 38.70 | 38.20 | 38.59 | 2,071,587 | +0.03(+0.08%) |
Mar 27, 2013 | 38.35 | 38.58 | 38.13 | 38.56 | 2,102,369 | -0.13(-0.32%) |
Mar 26, 2013 | 38.57 | 38.79 | 38.44 | 38.69 | 1,794,913 | +0.17(+0.44%) |
Mar 25, 2013 | 38.91 | 38.96 | 38.34 | 38.52 | 1,957,800 | -0.21(-0.54%) |
Mar 22, 2013 | 38.43 | 38.73 | 38.08 | 38.72 | 2,284,431 | +0.43(+1.13%) |
Mar 21, 2013 | 38.86 | 39.03 | 38.27 | 38.29 | 3,060,796 | -0.69(-1.77%) |
Mar 20, 2013 | 38.71 | 39.09 | 38.37 | 38.98 | 3,912,159 | +0.56(+1.46%) |
Mar 19, 2013 | 39.38 | 39.38 | 38.36 | 38.42 | 4,480,381 | -0.91(-2.30%) |
Mar 18, 2013 | 39.37 | 39.55 | 39.22 | 39.33 | 2,260,968 | -0.35(-0.89%) |
Mar 15, 2013 | 39.99 | 39.99 | 39.47 | 39.68 | 4,891,919 | +0.04(+0.10%) |
Mar 14, 2013 | 39.30 | 39.80 | 39.28 | 39.64 | 3,431,170 | +0.35(+0.90%) |
Mar 13, 2013 | 39.35 | 39.49 | 39.27 | 39.29 | 2,093,264 | +0.01(+0.03%) |
Mar 12, 2013 | 39.40 | 39.54 | 39.04 | 39.28 | 3,078,181 | -0.06(-0.14%) |
Mar 11, 2013 | 39.07 | 39.44 | 39.07 | 39.33 | 3,112,884 | +0.16(+0.40%) |
Mar 08, 2013 | 39.04 | 39.47 | 38.83 | 39.18 | 2,430,396 | +0.38(+0.99%) |
Mar 07, 2013 | 39.16 | 39.20 | 38.50 | 38.79 | 2,214,941 | -0.18(-0.45%) |
Mar 06, 2013 | 38.54 | 39.17 | 38.52 | 38.97 | 3,449,040 | +0.52(+1.36%) |
Mar 05, 2013 | 38.10 | 38.59 | 38.00 | 38.45 | 3,988,395 | +0.47(+1.23%) |
Mar 04, 2013 | 37.42 | 38.07 | 37.19 | 37.98 | 4,956,447 | +0.60(+1.60%) |
Mar 01, 2013 | 37.32 | 37.43 | 36.88 | 37.38 | 3,931,772 | +0.16(+0.42%) |
Feb 28, 2013 | 37.04 | 37.44 | 36.99 | 37.23 | 5,395,746 | -0.22(-0.58%) |
Feb 27, 2013 | 36.66 | 37.47 | 36.53 | 37.44 | 4,465,796 | +0.65(+1.76%) |
Feb 26, 2013 | 36.01 | 36.80 | 35.90 | 36.80 | 4,607,423 | +0.42(+1.15%) |
Feb 22, 2013 | 36.01 | 36.47 | 35.88 | 36.38 | 2,068,859 | +0.43(+1.20%) |
Feb 21, 2013 | 36.16 | 36.26 | 35.88 | 35.95 | 2,100,061 | -0.25(-0.69%) |
Feb 20, 2013 | 36.87 | 36.88 | 36.09 | 36.20 | 3,486,983 | -0.58(-1.58%) |
Feb 19, 2013 | 36.63 | 36.93 | 36.55 | 36.78 | 2,779,718 | +0.27(+0.73%) |
Feb 15, 2013 | 36.38 | 36.68 | 36.17 | 36.51 | 3,438,770 | +0.05(+0.14%) |
Feb 14, 2013 | 35.69 | 36.47 | 35.60 | 36.46 | 3,151,833 | +0.74(+2.06%) |
Feb 13, 2013 | 35.63 | 35.73 | 35.31 | 35.72 | 3,514,454 | +0.04(+0.10%) |
Feb 12, 2013 | 35.45 | 35.79 | 35.37 | 35.68 | 2,263,134 | +0.17(+0.47%) |
Feb 11, 2013 | 35.78 | 36.02 | 35.32 | 35.52 | 3,104,180 | -0.21(-0.59%) |
Feb 08, 2013 | 35.60 | 35.78 | 35.33 | 35.73 | 2,343,215 | +0.23(+0.65%) |
Feb 07, 2013 | 35.48 | 35.65 | 35.19 | 35.50 | 3,550,025 | +0.11(+0.30%) |
Feb 06, 2013 | 35.52 | 36.07 | 35.18 | 35.39 | 8,082,118 | -0.97(-2.66%) |
Feb 04, 2013 | 36.73 | 36.75 | 36.27 | 36.36 | 3,220,416 | -0.47(-1.29%) |