Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.33 | 40.23 | 40.23 | 40.23 | 901,000 | -0.02(-0.05%) |
Dec 30, 2013 | 40.13 | 40.32 | 40.00 | 40.25 | 1,178,832 | +0.27(+0.68%) |
Dec 27, 2013 | 40.21 | 40.22 | 39.95 | 39.98 | 2,155,952 | +0.52(+1.32%) |
Dec 26, 2013 | 39.39 | 39.49 | 39.27 | 39.46 | 865,613 | +0.12(+0.31%) |
Dec 24, 2013 | 39.23 | 39.42 | 39.18 | 39.34 | 1,837,176 | +0.30(+0.77%) |
Dec 23, 2013 | 39.14 | 39.26 | 38.98 | 39.04 | 2,482,762 | +0.03(+0.08%) |
Dec 20, 2013 | 38.74 | 39.08 | 38.72 | 39.01 | 3,471,547 | +0.29(+0.75%) |
Dec 19, 2013 | 38.45 | 38.74 | 38.37 | 38.72 | 1,025,721 | +0.20(+0.52%) |
Dec 18, 2013 | 38.15 | 38.56 | 37.91 | 38.52 | 2,052,818 | +0.25(+0.65%) |
Dec 17, 2013 | 38.28 | 38.36 | 38.09 | 38.27 | 979,826 | -0.30(-0.78%) |
Dec 16, 2013 | 38.49 | 38.71 | 38.48 | 38.57 | 886,557 | +0.31(+0.81%) |
Dec 13, 2013 | 38.29 | 38.35 | 38.14 | 38.26 | 895,767 | -0.11(-0.29%) |
Dec 12, 2013 | 38.51 | 38.59 | 38.30 | 38.37 | 1,092,076 | -0.61(-1.56%) |
Dec 11, 2013 | 39.21 | 39.28 | 38.87 | 38.98 | 1,311,523 | -0.49(-1.24%) |
Dec 10, 2013 | 39.60 | 39.69 | 39.38 | 39.47 | 1,245,704 | -0.34(-0.85%) |
Dec 09, 2013 | 39.61 | 39.82 | 39.57 | 39.81 | 1,307,751 | +0.12(+0.30%) |
Dec 06, 2013 | 39.36 | 39.72 | 39.36 | 39.69 | 996,423 | +0.79(+2.03%) |
Dec 05, 2013 | 39.00 | 39.20 | 38.84 | 38.90 | 2,101,195 | +0.10(+0.26%) |
Dec 04, 2013 | 38.68 | 38.85 | 38.49 | 38.80 | 1,195,424 | -0.11(-0.28%) |
Dec 03, 2013 | 38.61 | 38.96 | 38.60 | 38.91 | 1,602,957 | +0.08(+0.21%) |
Dec 02, 2013 | 38.85 | 38.99 | 38.67 | 38.83 | 1,398,883 | -0.43(-1.10%) |
Nov 29, 2013 | 39.40 | 39.47 | 39.26 | 39.26 | 735,682 | +0.17(+0.43%) |
Nov 27, 2013 | 39.22 | 39.31 | 39.07 | 39.09 | 1,137,909 | +0.03(+0.08%) |
Nov 26, 2013 | 39.21 | 39.22 | 38.98 | 39.06 | 1,494,300 | -0.28(-0.71%) |
Nov 25, 2013 | 39.34 | 39.48 | 39.29 | 39.34 | 1,862,134 | +0.44(+1.13%) |
Nov 22, 2013 | 38.83 | 38.94 | 38.75 | 38.90 | 1,571,133 | -0.03(-0.08%) |
Nov 21, 2013 | 38.93 | 38.98 | 38.77 | 38.93 | 1,405,223 | -0.09(-0.23%) |
Nov 20, 2013 | 39.51 | 39.51 | 38.90 | 39.02 | 1,272,967 | -0.06(-0.15%) |
Nov 19, 2013 | 39.24 | 39.30 | 39.06 | 39.08 | 2,173,126 | -0.18(-0.46%) |
Nov 18, 2013 | 39.41 | 39.43 | 39.18 | 39.26 | 1,857,106 | +0.33(+0.85%) |
Nov 15, 2013 | 38.93 | 38.98 | 38.80 | 38.93 | 1,508,860 | +0.10(+0.26%) |
Nov 14, 2013 | 38.82 | 38.92 | 38.74 | 38.83 | 2,265,164 | +0.15(+0.39%) |
Nov 13, 2013 | 38.33 | 38.68 | 38.26 | 38.68 | 2,205,180 | +0.09(+0.23%) |
Nov 12, 2013 | 38.75 | 38.79 | 38.46 | 38.59 | 1,613,810 | +0.02(+0.05%) |
Nov 11, 2013 | 38.62 | 38.65 | 38.53 | 38.57 | 2,644,276 | +0.07(+0.18%) |
Nov 08, 2013 | 38.37 | 38.50 | 38.21 | 38.50 | 2,400,330 | +0.12(+0.31%) |
Nov 07, 2013 | 38.81 | 38.89 | 38.29 | 38.38 | 3,097,897 | -0.61(-1.56%) |
Nov 06, 2013 | 39.09 | 39.28 | 38.98 | 38.99 | 2,422,494 | -0.59(-1.49%) |
Nov 05, 2013 | 39.45 | 39.70 | 39.34 | 39.58 | 2,075,149 | -0.07(-0.18%) |
Nov 04, 2013 | 39.45 | 39.65 | 39.33 | 39.65 | 2,193,590 | +0.47(+1.20%) |
Nov 01, 2013 | 38.99 | 39.23 | 38.92 | 39.18 | 1,948,354 | -0.54(-1.36%) |
Oct 31, 2013 | 39.79 | 39.87 | 39.63 | 39.72 | 1,745,945 | -0.15(-0.38%) |
Oct 30, 2013 | 40.12 | 40.16 | 39.74 | 39.87 | 1,481,800 | -0.41(-1.02%) |
Oct 29, 2013 | 40.13 | 40.32 | 40.06 | 40.28 | 1,683,108 | +0.17(+0.42%) |
Oct 28, 2013 | 39.71 | 40.23 | 39.69 | 40.11 | 1,626,075 | +0.50(+1.26%) |
Oct 25, 2013 | 39.54 | 39.70 | 39.44 | 39.61 | 950,977 | -0.33(-0.83%) |
Oct 24, 2013 | 40.16 | 40.17 | 39.87 | 39.94 | 964,613 | +0.14(+0.35%) |
Oct 23, 2013 | 39.84 | 39.91 | 39.72 | 39.80 | 1,752,427 | -0.04(-0.10%) |
Oct 22, 2013 | 39.75 | 40.05 | 39.68 | 39.84 | 1,347,754 | +0.63(+1.61%) |
Oct 21, 2013 | 39.13 | 39.30 | 39.05 | 39.21 | 828,437 | -0.20(-0.51%) |
Oct 18, 2013 | 39.44 | 39.54 | 39.28 | 39.41 | 1,976,472 | +0.24(+0.61%) |
Oct 17, 2013 | 38.88 | 39.17 | 38.79 | 39.17 | 1,709,065 | +1.34(+3.54%) |
Oct 16, 2013 | 37.66 | 37.84 | 37.54 | 37.83 | 1,021,928 | +0.22(+0.58%) |
Oct 15, 2013 | 37.70 | 37.82 | 37.61 | 37.61 | 1,017,977 | -0.12(-0.32%) |
Oct 14, 2013 | 37.59 | 37.74 | 37.47 | 37.73 | 1,255,143 | +0.07(+0.19%) |
Oct 11, 2013 | 37.51 | 37.70 | 37.46 | 37.66 | 1,057,882 | +0.27(+0.72%) |
Oct 10, 2013 | 36.95 | 37.48 | 36.95 | 37.39 | 4,844,572 | +0.12(+0.32%) |
Oct 09, 2013 | 37.13 | 37.37 | 37.05 | 37.27 | 2,257,269 | -0.18(-0.48%) |
Oct 08, 2013 | 37.59 | 37.68 | 37.45 | 37.45 | 1,748,137 | -0.25(-0.66%) |
Oct 07, 2013 | 37.51 | 37.84 | 37.49 | 37.70 | 1,410,685 | -0.08(-0.21%) |
Oct 04, 2013 | 37.70 | 37.84 | 37.65 | 37.78 | 1,377,595 | -0.11(-0.29%) |
Oct 03, 2013 | 37.85 | 37.95 | 37.77 | 37.89 | 1,982,052 | +0.35(+0.93%) |
Oct 02, 2013 | 37.27 | 37.54 | 37.21 | 37.54 | 2,555,227 | -0.29(-0.77%) |
Oct 01, 2013 | 37.58 | 37.83 | 37.46 | 37.83 | 5,484,602 | +0.11(+0.29%) |
Sep 30, 2013 | 38.85 | 39.00 | 37.64 | 37.72 | 4,909,989 | -1.31(-3.36%) |
Sep 27, 2013 | 39.02 | 39.11 | 38.88 | 39.03 | 1,625,995 | -0.44(-1.11%) |
Sep 26, 2013 | 39.54 | 39.62 | 39.34 | 39.47 | 1,362,770 | +0.23(+0.59%) |
Sep 25, 2013 | 39.28 | 39.37 | 39.15 | 39.24 | 1,178,003 | -0.40(-1.01%) |
Sep 24, 2013 | 39.73 | 39.83 | 39.56 | 39.64 | 1,698,021 | -0.36(-0.90%) |
Sep 23, 2013 | 40.22 | 40.23 | 39.87 | 40.00 | 1,424,489 | -0.26(-0.65%) |
Sep 20, 2013 | 40.55 | 40.55 | 40.25 | 40.26 | 1,307,009 | -0.23(-0.57%) |
Sep 19, 2013 | 40.96 | 40.97 | 40.43 | 40.49 | 2,273,823 | +0.49(+1.23%) |
Sep 18, 2013 | 39.10 | 40.01 | 38.94 | 40.00 | 1,890,059 | +0.90(+2.30%) |
Sep 17, 2013 | 38.96 | 39.14 | 38.93 | 39.10 | 1,295,282 | +0.35(+0.90%) |
Sep 16, 2013 | 38.80 | 38.80 | 38.64 | 38.75 | 659,609 | +0.37(+0.96%) |
Sep 13, 2013 | 38.28 | 38.44 | 38.13 | 38.38 | 651,316 | +0.26(+0.68%) |
Sep 12, 2013 | 38.16 | 38.22 | 38.05 | 38.12 | 1,169,374 | -0.09(-0.24%) |
Sep 11, 2013 | 38.05 | 38.22 | 38.01 | 38.21 | 1,872,070 | -0.25(-0.65%) |
Sep 10, 2013 | 38.28 | 38.46 | 38.20 | 38.46 | 3,262,478 | +0.78(+2.07%) |
Sep 09, 2013 | 37.50 | 37.68 | 37.32 | 37.68 | 3,630,266 | +0.20(+0.53%) |
Sep 06, 2013 | 37.60 | 37.81 | 37.33 | 37.48 | 3,211,306 | +0.20(+0.54%) |
Sep 05, 2013 | 37.25 | 37.33 | 37.13 | 37.28 | 3,284,127 | -0.08(-0.21%) |
Sep 04, 2013 | 37.17 | 37.46 | 37.10 | 37.36 | 3,821,568 | -0.24(-0.64%) |
Sep 03, 2013 | 37.82 | 38.01 | 37.53 | 37.60 | 2,957,819 | -0.03(-0.08%) |
Aug 30, 2013 | 37.61 | 37.71 | 37.53 | 37.63 | 1,679,313 | -0.27(-0.71%) |
Aug 29, 2013 | 37.56 | 37.96 | 37.55 | 37.90 | 1,195,774 | -0.20(-0.52%) |
Aug 28, 2013 | 37.96 | 38.20 | 37.90 | 38.10 | 1,043,983 | -0.29(-0.76%) |
Aug 27, 2013 | 38.57 | 38.83 | 38.37 | 38.39 | 1,514,261 | -0.74(-1.89%) |
Aug 26, 2013 | 39.27 | 39.36 | 39.08 | 39.13 | 965,736 | -0.13(-0.33%) |
Aug 23, 2013 | 38.99 | 39.33 | 38.97 | 39.26 | 995,614 | +0.43(+1.11%) |
Aug 22, 2013 | 38.69 | 38.87 | 38.68 | 38.83 | 1,523,400 | +0.06(+0.15%) |
Aug 21, 2013 | 39.09 | 39.11 | 38.71 | 38.77 | 1,306,808 | -0.56(-1.42%) |
Aug 20, 2013 | 39.24 | 39.42 | 39.10 | 39.33 | 1,025,596 | +0.00(+0.00%) |
Aug 19, 2013 | 39.57 | 39.61 | 39.32 | 39.33 | 722,534 | -0.27(-0.68%) |
Aug 16, 2013 | 39.67 | 39.67 | 39.38 | 39.60 | 1,852,127 | +0.14(+0.35%) |
Aug 15, 2013 | 39.21 | 39.50 | 38.98 | 39.46 | 1,666,325 | -0.15(-0.38%) |
Aug 14, 2013 | 39.84 | 39.96 | 39.56 | 39.61 | 2,015,228 | -0.07(-0.18%) |
Aug 13, 2013 | 39.84 | 39.84 | 39.63 | 39.68 | 1,958,896 | +0.07(+0.18%) |
Aug 12, 2013 | 39.50 | 39.66 | 39.47 | 39.61 | 1,453,859 | -0.11(-0.28%) |
Aug 09, 2013 | 39.69 | 39.92 | 39.64 | 39.72 | 840,762 | +0.11(+0.28%) |
Aug 08, 2013 | 39.49 | 39.75 | 39.42 | 39.61 | 1,559,470 | +0.11(+0.28%) |
Aug 07, 2013 | 39.32 | 39.65 | 39.32 | 39.50 | 2,308,089 | -0.82(-2.03%) |
Aug 06, 2013 | 40.25 | 40.47 | 40.25 | 40.32 | 1,549,365 | -0.35(-0.86%) |
Aug 05, 2013 | 40.38 | 40.67 | 40.27 | 40.67 | 1,380,259 | +0.10(+0.25%) |
Aug 02, 2013 | 40.42 | 40.60 | 40.31 | 40.57 | 866,672 | +0.17(+0.42%) |
Aug 01, 2013 | 40.44 | 40.50 | 40.17 | 40.40 | 1,693,240 | +0.39(+0.97%) |
Jul 31, 2013 | 39.79 | 40.26 | 39.70 | 40.01 | 2,070,988 | -0.03(-0.07%) |
Jul 30, 2013 | 40.19 | 40.24 | 39.94 | 40.04 | 1,941,687 | +0.08(+0.20%) |
Jul 29, 2013 | 39.78 | 40.03 | 39.78 | 39.96 | 1,693,917 | -0.16(-0.40%) |
Jul 26, 2013 | 39.92 | 40.13 | 39.66 | 40.12 | 1,965,129 | -0.38(-0.94%) |
Jul 25, 2013 | 40.14 | 40.54 | 40.14 | 40.50 | 2,384,203 | -0.29(-0.71%) |
Jul 24, 2013 | 41.12 | 41.12 | 40.68 | 40.79 | 2,195,650 | +0.00(+0.00%) |
Jul 23, 2013 | 41.20 | 41.22 | 40.79 | 40.79 | 2,756,684 | -0.41(-1.00%) |
Jul 22, 2013 | 41.29 | 41.27 | 41.10 | 41.20 | 1,004,769 | -0.07(-0.17%) |
Jul 19, 2013 | 40.82 | 41.31 | 40.80 | 41.27 | 990,566 | +0.32(+0.78%) |
Jul 18, 2013 | 41.06 | 41.26 | 40.94 | 40.95 | 1,555,181 | -0.03(-0.09%) |
Jul 17, 2013 | 41.29 | 41.33 | 40.88 | 40.98 | 1,203,231 | -0.36(-0.86%) |
Jul 16, 2013 | 41.38 | 41.48 | 41.16 | 41.34 | 1,232,086 | -0.24(-0.58%) |
Jul 15, 2013 | 41.53 | 41.62 | 41.43 | 41.58 | 693,597 | +0.29(+0.70%) |
Jul 12, 2013 | 41.08 | 41.34 | 41.06 | 41.29 | 1,342,234 | -0.08(-0.19%) |
Jul 11, 2013 | 41.13 | 41.44 | 40.77 | 41.37 | 1,784,047 | +1.17(+2.91%) |
Jul 10, 2013 | 39.95 | 40.34 | 39.90 | 40.20 | 1,352,219 | +0.25(+0.63%) |
Jul 09, 2013 | 40.17 | 40.02 | 39.83 | 39.95 | 1,141,713 | +0.04(+0.10%) |
Jul 08, 2013 | 40.14 | 40.14 | 39.83 | 39.91 | 1,760,272 | +0.24(+0.60%) |
Jul 05, 2013 | 39.80 | 39.80 | 39.30 | 39.67 | 1,226,868 | +0.29(+0.74%) |
Jul 03, 2013 | 39.11 | 39.43 | 38.99 | 39.38 | 741,697 | -0.10(-0.25%) |
Jul 02, 2013 | 39.42 | 39.72 | 39.37 | 39.48 | 1,273,092 | -0.09(-0.23%) |
Jul 01, 2013 | 39.52 | 39.68 | 39.38 | 39.57 | 1,696,837 | +0.26(+0.66%) |
Jun 28, 2013 | 39.67 | 39.68 | 39.29 | 39.31 | 1,625,118 | +0.05(+0.13%) |
Jun 27, 2013 | 38.99 | 39.53 | 38.99 | 39.26 | 1,228,829 | +0.53(+1.37%) |
Jun 26, 2013 | 38.55 | 38.90 | 38.52 | 38.73 | 2,201,324 | +0.53(+1.39%) |
Jun 25, 2013 | 38.10 | 38.21 | 37.72 | 38.20 | 2,085,975 | +0.26(+0.69%) |
Jun 24, 2013 | 37.58 | 38.17 | 37.56 | 37.94 | 2,814,469 | -0.69(-1.79%) |
Jun 21, 2013 | 39.03 | 39.07 | 38.35 | 38.63 | 1,599,214 | +0.11(+0.29%) |
Jun 20, 2013 | 39.24 | 39.38 | 38.50 | 38.52 | 1,899,364 | -1.71(-4.25%) |
Jun 19, 2013 | 40.80 | 40.99 | 40.22 | 40.23 | 1,157,424 | -0.54(-1.32%) |
Jun 18, 2013 | 40.56 | 40.81 | 40.46 | 40.77 | 1,093,650 | +0.00(+0.00%) |
Jun 17, 2013 | 40.79 | 40.97 | 40.51 | 40.77 | 1,176,580 | +0.66(+1.65%) |
Jun 14, 2013 | 40.11 | 40.34 | 40.03 | 40.11 | 1,512,475 | -0.41(-1.01%) |
Jun 13, 2013 | 39.97 | 40.55 | 39.93 | 40.52 | 2,325,517 | +0.09(+0.22%) |
Jun 12, 2013 | 40.64 | 40.67 | 40.42 | 40.43 | 1,862,632 | +0.12(+0.30%) |
Jun 11, 2013 | 39.86 | 40.44 | 39.81 | 40.31 | 1,447,066 | -0.26(-0.64%) |
Jun 10, 2013 | 40.48 | 40.64 | 40.33 | 40.57 | 835,795 | -0.12(-0.29%) |
Jun 07, 2013 | 40.15 | 40.88 | 40.15 | 40.69 | 1,652,952 | +0.18(+0.44%) |
Jun 06, 2013 | 40.50 | 40.62 | 40.18 | 40.51 | 1,496,267 | +0.26(+0.65%) |
Jun 05, 2013 | 40.65 | 40.68 | 40.25 | 40.25 | 1,415,000 | -0.83(-2.02%) |
Jun 04, 2013 | 41.30 | 41.34 | 40.88 | 41.08 | 1,032,360 | -0.01(-0.02%) |
Jun 03, 2013 | 40.94 | 41.22 | 40.69 | 41.09 | 1,737,888 | +0.31(+0.76%) |
May 31, 2013 | 40.85 | 41.17 | 40.78 | 40.78 | 2,521,027 | -0.82(-1.97%) |
May 30, 2013 | 41.60 | 41.76 | 41.51 | 41.60 | 1,037,171 | -0.02(-0.05%) |
May 29, 2013 | 41.71 | 41.82 | 41.52 | 41.62 | 1,436,155 | -0.53(-1.26%) |
May 28, 2013 | 42.50 | 42.66 | 42.07 | 42.15 | 780,313 | +0.07(+0.17%) |
May 24, 2013 | 41.99 | 42.17 | 41.77 | 42.08 | 1,520,543 | +0.00(+0.00%) |
May 23, 2013 | 41.92 | 42.17 | 41.65 | 42.08 | 1,114,685 | +0.16(+0.38%) |
May 22, 2013 | 42.09 | 42.37 | 41.82 | 41.92 | 1,623,748 | -0.17(-0.40%) |
May 21, 2013 | 42.00 | 42.28 | 41.83 | 42.09 | 1,089,678 | -0.01(-0.02%) |
May 20, 2013 | 42.04 | 42.24 | 41.92 | 42.10 | 992,273 | -0.06(-0.14%) |
May 17, 2013 | 41.82 | 42.16 | 41.79 | 42.16 | 1,063,796 | +0.07(+0.17%) |
May 16, 2013 | 42.33 | 42.52 | 42.09 | 42.09 | 1,456,236 | -0.38(-0.89%) |
May 15, 2013 | 42.20 | 42.51 | 42.18 | 42.47 | 1,969,507 | +1.01(+2.44%) |
May 13, 2013 | 41.58 | 41.65 | 41.45 | 41.46 | 1,023,787 | -0.03(-0.07%) |
May 10, 2013 | 41.58 | 41.59 | 41.36 | 41.49 | 1,419,876 | +0.08(+0.19%) |
May 09, 2013 | 41.66 | 41.79 | 41.30 | 41.41 | 1,654,462 | -0.66(-1.57%) |
May 08, 2013 | 42.15 | 42.25 | 41.99 | 42.07 | 1,733,646 | -0.35(-0.83%) |
May 07, 2013 | 42.44 | 42.51 | 42.24 | 42.42 | 1,316,924 | -0.12(-0.28%) |
May 06, 2013 | 42.95 | 42.99 | 42.50 | 42.54 | 1,095,423 | -0.24(-0.56%) |
May 03, 2013 | 42.67 | 42.89 | 42.39 | 42.78 | 1,055,259 | +0.39(+0.92%) |
May 02, 2013 | 42.16 | 42.43 | 42.10 | 42.39 | 1,402,983 | +0.03(+0.07%) |
May 01, 2013 | 42.59 | 42.71 | 42.34 | 42.36 | 1,106,734 | -0.12(-0.28%) |
Apr 30, 2013 | 42.25 | 42.52 | 42.15 | 42.48 | 1,848,603 | +0.05(+0.12%) |
Apr 29, 2013 | 42.12 | 42.53 | 42.03 | 42.43 | 1,978,521 | +0.89(+2.14%) |
Apr 26, 2013 | 41.47 | 41.69 | 41.27 | 41.54 | 990,850 | +0.27(+0.65%) |
Apr 25, 2013 | 41.63 | 41.75 | 41.22 | 41.27 | 3,927,695 | -0.79(-1.88%) |
Apr 24, 2013 | 42.36 | 42.37 | 41.98 | 42.06 | 2,610,352 | +0.11(+0.26%) |
Apr 23, 2013 | 41.62 | 42.02 | 41.58 | 41.95 | 1,621,310 | +0.92(+2.24%) |
Apr 22, 2013 | 40.96 | 41.17 | 40.79 | 41.03 | 1,530,537 | -0.17(-0.41%) |
Apr 19, 2013 | 41.01 | 41.21 | 40.96 | 41.20 | 1,469,392 | +0.15(+0.37%) |
Apr 18, 2013 | 41.08 | 41.27 | 40.85 | 41.05 | 1,853,732 | +0.19(+0.47%) |
Apr 17, 2013 | 41.45 | 41.47 | 40.69 | 40.86 | 1,841,013 | -0.64(-1.54%) |
Apr 16, 2013 | 41.63 | 41.64 | 41.25 | 41.50 | 1,195,441 | +0.22(+0.53%) |
Apr 15, 2013 | 41.65 | 41.69 | 41.27 | 41.28 | 1,471,513 | -0.61(-1.46%) |
Apr 12, 2013 | 41.70 | 41.89 | 41.66 | 41.89 | 673,497 | +0.01(+0.02%) |
Apr 11, 2013 | 41.81 | 42.00 | 41.74 | 41.88 | 1,218,145 | +0.37(+0.89%) |
Apr 10, 2013 | 41.08 | 41.69 | 41.07 | 41.51 | 1,367,236 | +0.67(+1.64%) |
Apr 09, 2013 | 40.63 | 40.90 | 40.44 | 40.84 | 1,857,922 | -0.14(-0.34%) |
Apr 08, 2013 | 41.21 | 41.21 | 40.83 | 40.98 | 1,423,443 | +0.15(+0.37%) |
Apr 05, 2013 | 40.21 | 40.88 | 40.20 | 40.83 | 1,703,851 | -0.20(-0.49%) |
Apr 04, 2013 | 40.96 | 41.25 | 40.81 | 41.03 | 1,541,087 | -0.44(-1.06%) |
Apr 03, 2013 | 41.79 | 41.91 | 41.44 | 41.47 | 1,829,747 | -0.09(-0.22%) |
Apr 02, 2013 | 41.26 | 41.76 | 41.16 | 41.56 | 1,573,221 | +0.65(+1.59%) |
Apr 01, 2013 | 40.97 | 41.00 | 40.82 | 40.91 | 1,037,005 | -0.09(-0.22%) |
Mar 28, 2013 | 41.09 | 41.28 | 40.88 | 41.00 | 1,626,825 | +0.61(+1.51%) |
Mar 27, 2013 | 40.11 | 40.42 | 40.07 | 40.39 | 1,712,435 | -0.41(-1.00%) |
Mar 26, 2013 | 40.77 | 40.83 | 40.55 | 40.80 | 1,747,971 | +0.01(+0.02%) |
Mar 25, 2013 | 41.08 | 41.25 | 40.66 | 40.79 | 1,986,103 | -0.40(-0.97%) |
Mar 22, 2013 | 40.94 | 41.40 | 40.89 | 41.19 | 2,160,815 | +0.70(+1.73%) |
Mar 21, 2013 | 40.50 | 40.66 | 40.34 | 40.49 | 2,004,576 | -0.21(-0.52%) |
Mar 20, 2013 | 40.77 | 40.90 | 40.59 | 40.70 | 1,506,484 | +0.35(+0.87%) |
Mar 19, 2013 | 40.41 | 40.61 | 40.16 | 40.35 | 1,920,482 | +0.12(+0.30%) |
Mar 18, 2013 | 39.97 | 40.42 | 39.95 | 40.23 | 1,016,979 | -0.11(-0.27%) |
Mar 15, 2013 | 40.51 | 40.59 | 40.24 | 40.34 | 1,493,565 | +0.03(+0.07%) |
Mar 14, 2013 | 39.90 | 40.41 | 39.89 | 40.31 | 1,461,637 | +0.23(+0.57%) |
Mar 13, 2013 | 40.07 | 40.20 | 39.98 | 40.08 | 1,567,640 | -0.21(-0.52%) |
Mar 12, 2013 | 40.44 | 40.52 | 40.24 | 40.29 | 960,937 | -0.25(-0.62%) |
Mar 11, 2013 | 40.40 | 40.57 | 40.37 | 40.54 | 780,005 | -0.01(-0.02%) |
Mar 08, 2013 | 40.48 | 40.56 | 40.32 | 40.55 | 2,633,418 | +0.19(+0.47%) |
Mar 07, 2013 | 40.53 | 40.59 | 40.26 | 40.36 | 2,907,640 | +0.57(+1.43%) |
Mar 06, 2013 | 40.04 | 40.08 | 39.76 | 39.79 | 1,129,709 | -0.10(-0.25%) |
Mar 05, 2013 | 39.92 | 40.06 | 39.83 | 39.89 | 1,656,083 | +0.46(+1.17%) |
Mar 04, 2013 | 39.09 | 39.47 | 39.04 | 39.43 | 1,035,546 | +0.30(+0.77%) |
Mar 01, 2013 | 39.01 | 39.15 | 38.77 | 39.13 | 2,359,470 | +0.21(+0.54%) |
Feb 28, 2013 | 38.81 | 39.10 | 38.72 | 38.92 | 3,814,424 | -0.05(-0.13%) |
Feb 27, 2013 | 38.36 | 39.07 | 38.35 | 38.97 | 2,513,927 | +0.53(+1.38%) |
Feb 26, 2013 | 38.57 | 38.84 | 38.29 | 38.44 | 4,213,056 | -0.23(-0.59%) |
Feb 25, 2013 | 39.62 | 39.77 | 38.66 | 38.67 | 2,852,732 | -0.78(-1.98%) |
Feb 22, 2013 | 39.17 | 39.45 | 39.02 | 39.45 | 1,038,225 | +0.36(+0.92%) |
Feb 21, 2013 | 39.09 | 39.22 | 38.97 | 39.09 | 1,651,016 | -0.69(-1.73%) |
Feb 20, 2013 | 40.19 | 40.21 | 39.74 | 39.78 | 1,426,977 | -0.17(-0.43%) |
Feb 19, 2013 | 39.71 | 39.95 | 39.69 | 39.95 | 932,940 | +0.64(+1.63%) |
Feb 15, 2013 | 39.55 | 39.59 | 39.24 | 39.31 | 1,298,715 | -0.28(-0.71%) |
Feb 14, 2013 | 39.59 | 39.68 | 39.53 | 39.59 | 1,722,884 | +0.35(+0.89%) |
Feb 13, 2013 | 39.33 | 39.42 | 39.15 | 39.24 | 1,250,361 | -0.06(-0.15%) |
Feb 12, 2013 | 39.10 | 39.35 | 39.07 | 39.30 | 1,213,578 | +0.28(+0.72%) |
Feb 11, 2013 | 39.06 | 39.06 | 38.82 | 39.02 | 1,372,890 | +0.02(+0.05%) |
Feb 08, 2013 | 38.98 | 39.15 | 38.95 | 39.00 | 1,592,363 | +0.00(+0.00%) |
Feb 07, 2013 | 39.27 | 39.39 | 38.89 | 39.00 | 1,829,953 | -0.41(-1.04%) |
Feb 06, 2013 | 39.36 | 39.47 | 39.26 | 39.41 | 2,048,848 | -0.39(-0.98%) |
Feb 04, 2013 | 40.05 | 40.28 | 39.73 | 39.80 | 2,210,654 | -0.93(-2.28%) |
Feb 01, 2013 | 40.76 | 40.87 | 40.62 | 40.73 | 1,560,816 | +0.25(+0.62%) |
Jan 31, 2013 | 40.38 | 40.58 | 40.35 | 40.48 | 1,809,650 | +0.03(+0.07%) |
Jan 30, 2013 | 40.23 | 40.50 | 40.21 | 40.45 | 1,980,883 | -0.01(-0.02%) |
Jan 29, 2013 | 40.02 | 40.52 | 40.02 | 40.46 | 1,904,550 | +0.26(+0.65%) |
Jan 28, 2013 | 40.26 | 40.27 | 40.02 | 40.20 | 3,177,715 | -0.06(-0.15%) |
Jan 25, 2013 | 40.12 | 40.26 | 39.90 | 40.26 | 2,162,253 | +0.60(+1.51%) |
Jan 24, 2013 | 39.75 | 39.90 | 39.55 | 39.66 | 2,788,734 | -0.21(-0.53%) |
Jan 23, 2013 | 40.13 | 40.13 | 39.70 | 39.87 | 3,800,668 | +0.82(+2.10%) |
Jan 22, 2013 | 39.05 | 39.09 | 38.76 | 39.05 | 871,433 | +0.35(+0.90%) |
Jan 18, 2013 | 38.64 | 38.73 | 38.50 | 38.70 | 1,089,688 | -0.01(-0.03%) |
Jan 17, 2013 | 38.63 | 38.81 | 38.53 | 38.71 | 985,323 | -0.16(-0.41%) |
Jan 16, 2013 | 38.78 | 38.95 | 38.73 | 38.87 | 1,292,778 | +0.27(+0.70%) |
Jan 15, 2013 | 38.36 | 38.66 | 38.34 | 38.60 | 983,871 | +0.30(+0.78%) |
Jan 14, 2013 | 38.13 | 38.33 | 38.04 | 38.30 | 1,350,214 | -0.03(-0.08%) |
Jan 11, 2013 | 38.27 | 38.45 | 38.22 | 38.33 | 1,235,086 | -0.02(-0.05%) |
Jan 10, 2013 | 37.92 | 38.40 | 37.89 | 38.35 | 1,040,683 | +0.40(+1.05%) |
Jan 09, 2013 | 37.89 | 38.00 | 37.88 | 37.95 | 1,175,225 | -0.19(-0.50%) |
Jan 08, 2013 | 38.00 | 38.20 | 37.98 | 38.14 | 1,377,054 | -0.14(-0.37%) |
Jan 07, 2013 | 38.03 | 38.28 | 37.97 | 38.28 | 1,857,724 | -0.22(-0.57%) |
Jan 04, 2013 | 38.10 | 38.55 | 38.10 | 38.50 | 1,043,865 | +0.26(+0.68%) |
Jan 03, 2013 | 38.16 | 38.42 | 38.09 | 38.24 | 1,718,909 | -0.30(-0.78%) |