Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 82.74 | 84.89 | 81.28 | 82.64 | 2,205,086 | -0.12(-0.15%) |
Oct 30, 2013 | 84.45 | 85.39 | 82.35 | 82.76 | 2,995,287 | -1.49(-1.77%) |
Oct 29, 2013 | 82.89 | 84.31 | 82.04 | 84.25 | 1,994,679 | +1.45(+1.75%) |
Oct 28, 2013 | 82.27 | 83.22 | 80.97 | 82.80 | 2,177,225 | +0.99(+1.21%) |
Oct 25, 2013 | 80.89 | 81.88 | 80.24 | 81.81 | 1,681,503 | +1.26(+1.56%) |
Oct 24, 2013 | 78.96 | 81.16 | 78.16 | 80.55 | 2,423,154 | +1.72(+2.18%) |
Oct 23, 2013 | 78.34 | 81.16 | 76.42 | 78.84 | 2,271,493 | +0.16(+0.20%) |
Oct 22, 2013 | 82.77 | 84.43 | 72.59 | 78.68 | 8,164,958 | +6.10(+8.40%) |
Oct 21, 2013 | 72.27 | 73.07 | 71.15 | 72.58 | 2,477,376 | +0.66(+0.92%) |
Oct 18, 2013 | 71.19 | 71.96 | 69.99 | 71.92 | 1,538,832 | +1.07(+1.51%) |
Oct 17, 2013 | 72.64 | 72.84 | 69.49 | 70.85 | 4,204,135 | -2.00(-2.75%) |
Oct 16, 2013 | 70.20 | 72.98 | 70.06 | 72.85 | 2,588,896 | +2.48(+3.53%) |
Oct 15, 2013 | 68.88 | 70.50 | 68.58 | 70.37 | 1,857,736 | +1.72(+2.51%) |
Oct 14, 2013 | 67.14 | 69.14 | 66.28 | 68.64 | 1,482,515 | +1.05(+1.55%) |
Oct 11, 2013 | 68.36 | 68.84 | 67.24 | 67.60 | 854,571 | -0.74(-1.09%) |
Oct 10, 2013 | 66.67 | 68.52 | 66.56 | 68.34 | 1,510,024 | +2.83(+4.33%) |
Oct 09, 2013 | 66.59 | 66.78 | 62.76 | 65.51 | 3,667,121 | -1.73(-2.58%) |
Oct 08, 2013 | 69.61 | 69.99 | 66.98 | 67.24 | 2,279,272 | -2.44(-3.50%) |
Oct 07, 2013 | 69.97 | 70.09 | 69.35 | 69.68 | 1,623,614 | -0.64(-0.91%) |
Oct 04, 2013 | 69.20 | 70.67 | 69.13 | 70.32 | 1,392,748 | +1.06(+1.53%) |
Oct 03, 2013 | 69.58 | 69.68 | 69.06 | 69.26 | 1,721,172 | -0.24(-0.35%) |
Oct 02, 2013 | 69.10 | 69.61 | 67.90 | 69.50 | 1,600,041 | +0.07(+0.10%) |
Oct 01, 2013 | 67.66 | 69.86 | 67.49 | 69.43 | 1,813,643 | +1.77(+2.61%) |
Sep 30, 2013 | 68.76 | 68.94 | 67.47 | 67.66 | 2,003,929 | -2.13(-3.06%) |
Sep 27, 2013 | 68.94 | 69.97 | 67.48 | 69.80 | 1,773,414 | +0.37(+0.53%) |
Sep 26, 2013 | 69.08 | 70.39 | 68.35 | 69.43 | 1,219,061 | +0.70(+1.02%) |
Sep 25, 2013 | 66.56 | 69.00 | 66.56 | 68.73 | 1,800,584 | +2.18(+3.27%) |
Sep 24, 2013 | 66.12 | 67.49 | 65.99 | 66.55 | 1,242,905 | +0.41(+0.62%) |
Sep 23, 2013 | 65.58 | 66.17 | 64.57 | 66.14 | 1,181,917 | +0.57(+0.86%) |
Sep 20, 2013 | 66.09 | 66.43 | 65.45 | 65.58 | 941,250 | -0.55(-0.83%) |
Sep 19, 2013 | 66.98 | 67.66 | 65.58 | 66.13 | 1,095,879 | -0.78(-1.16%) |
Sep 18, 2013 | 66.60 | 66.95 | 65.37 | 66.91 | 907,775 | +0.09(+0.14%) |
Sep 17, 2013 | 66.66 | 67.02 | 65.40 | 66.81 | 1,094,992 | +0.37(+0.56%) |
Sep 16, 2013 | 66.28 | 67.38 | 65.75 | 66.44 | 1,479,228 | +0.95(+1.45%) |
Sep 13, 2013 | 66.18 | 66.77 | 64.55 | 65.49 | 1,451,578 | -0.47(-0.71%) |
Sep 12, 2013 | 66.45 | 66.79 | 65.73 | 65.96 | 844,377 | -0.31(-0.47%) |
Sep 11, 2013 | 66.81 | 67.12 | 65.49 | 66.27 | 895,435 | -0.54(-0.81%) |
Sep 10, 2013 | 66.64 | 67.42 | 66.26 | 66.81 | 2,335,111 | +1.12(+1.70%) |
Sep 09, 2013 | 62.38 | 65.96 | 62.38 | 65.70 | 2,831,114 | +3.41(+5.47%) |
Sep 06, 2013 | 62.90 | 63.08 | 60.35 | 62.29 | 1,370,657 | -0.27(-0.43%) |
Sep 05, 2013 | 60.11 | 63.20 | 60.08 | 62.56 | 1,654,356 | +2.67(+4.46%) |
Sep 04, 2013 | 59.83 | 60.39 | 59.27 | 59.89 | 889,508 | +0.19(+0.32%) |
Sep 03, 2013 | 59.90 | 60.46 | 59.19 | 59.70 | 734,100 | +0.54(+0.91%) |
Aug 30, 2013 | 60.26 | 60.26 | 58.38 | 59.16 | 827,901 | -1.10(-1.82%) |
Aug 29, 2013 | 59.20 | 60.87 | 59.10 | 60.26 | 664,346 | +1.35(+2.29%) |
Aug 28, 2013 | 59.01 | 59.70 | 58.83 | 58.91 | 883,157 | -0.25(-0.43%) |
Aug 27, 2013 | 60.64 | 60.74 | 58.16 | 59.16 | 966,520 | -1.75(-2.87%) |
Aug 26, 2013 | 61.49 | 61.79 | 60.72 | 60.91 | 531,370 | -0.52(-0.84%) |
Aug 23, 2013 | 61.49 | 61.62 | 60.99 | 61.42 | 709,872 | -0.06(-0.10%) |
Aug 22, 2013 | 61.10 | 62.33 | 60.84 | 61.49 | 727,743 | +0.70(+1.15%) |
Aug 21, 2013 | 61.24 | 61.41 | 60.57 | 60.79 | 902,495 | -0.11(-0.17%) |
Aug 20, 2013 | 59.66 | 61.27 | 59.36 | 60.89 | 1,082,981 | +1.22(+2.04%) |
Aug 19, 2013 | 61.31 | 61.31 | 59.42 | 59.67 | 1,220,374 | -1.69(-2.75%) |
Aug 16, 2013 | 59.30 | 61.84 | 59.16 | 61.36 | 1,419,629 | +2.06(+3.47%) |
Aug 15, 2013 | 61.98 | 61.98 | 59.18 | 59.31 | 1,532,257 | -2.73(-4.40%) |
Aug 14, 2013 | 62.38 | 63.39 | 61.84 | 62.04 | 1,004,877 | -0.51(-0.81%) |
Aug 13, 2013 | 62.33 | 62.60 | 61.52 | 62.55 | 2,059,987 | +0.37(+0.60%) |
Aug 12, 2013 | 61.52 | 62.57 | 61.27 | 62.17 | 873,677 | +0.57(+0.93%) |
Aug 09, 2013 | 61.55 | 61.93 | 61.14 | 61.60 | 729,074 | -0.03(-0.05%) |
Aug 08, 2013 | 61.62 | 62.07 | 60.90 | 61.63 | 1,116,584 | +0.20(+0.33%) |
Aug 07, 2013 | 61.53 | 61.68 | 59.30 | 61.43 | 1,131,129 | -0.09(-0.15%) |
Aug 06, 2013 | 62.01 | 62.49 | 60.65 | 61.52 | 1,572,861 | -0.49(-0.80%) |
Aug 05, 2013 | 61.98 | 62.08 | 60.75 | 62.01 | 1,898,702 | +0.00(+0.00%) |
Aug 02, 2013 | 62.10 | 62.49 | 60.81 | 62.01 | 1,709,720 | +0.56(+0.91%) |
Aug 01, 2013 | 60.95 | 63.28 | 58.29 | 61.46 | 5,393,864 | +2.55(+4.33%) |
Jul 31, 2013 | 58.55 | 59.50 | 58.05 | 58.91 | 2,292,267 | +0.59(+1.01%) |
Jul 30, 2013 | 58.34 | 58.79 | 57.56 | 58.31 | 1,133,033 | +0.68(+1.17%) |
Jul 29, 2013 | 57.75 | 58.44 | 57.34 | 57.64 | 926,418 | -0.08(-0.15%) |
Jul 26, 2013 | 57.15 | 57.98 | 56.84 | 57.72 | 823,024 | +0.46(+0.80%) |
Jul 25, 2013 | 57.53 | 58.09 | 56.77 | 57.26 | 1,492,906 | -0.02(-0.04%) |
Jul 24, 2013 | 57.26 | 57.86 | 57.19 | 57.29 | 980,922 | -0.09(-0.16%) |
Jul 23, 2013 | 57.95 | 58.06 | 56.69 | 57.38 | 1,127,368 | -0.22(-0.38%) |
Jul 22, 2013 | 57.65 | 57.60 | 56.53 | 57.60 | 1,194,528 | +0.03(+0.05%) |
Jul 19, 2013 | 57.88 | 57.89 | 57.12 | 57.57 | 965,106 | -0.41(-0.70%) |
Jul 18, 2013 | 54.85 | 59.86 | 54.80 | 57.98 | 5,097,487 | +3.44(+6.32%) |
Jul 17, 2013 | 54.13 | 54.93 | 54.13 | 54.53 | 763,656 | +0.29(+0.53%) |
Jul 16, 2013 | 54.72 | 54.95 | 54.09 | 54.24 | 1,162,124 | -0.44(-0.81%) |
Jul 15, 2013 | 55.88 | 56.27 | 54.61 | 54.69 | 1,530,288 | -0.25(-0.45%) |
Jul 12, 2013 | 53.91 | 55.07 | 53.80 | 54.93 | 1,954,985 | +0.75(+1.39%) |
Jul 11, 2013 | 56.27 | 56.31 | 53.56 | 54.18 | 3,999,551 | -1.71(-3.06%) |
Jul 10, 2013 | 51.41 | 56.13 | 49.88 | 55.89 | 10,767,427 | +9.01(+19.21%) |
Jul 09, 2013 | 45.76 | 47.04 | 45.68 | 46.88 | 1,383,833 | +1.50(+3.31%) |
Jul 08, 2013 | 45.22 | 46.05 | 45.08 | 45.38 | 1,055,321 | +0.51(+1.15%) |
Jul 05, 2013 | 43.81 | 45.25 | 42.80 | 44.87 | 1,027,624 | +1.08(+2.48%) |
Jul 03, 2013 | 43.76 | 43.81 | 42.98 | 43.78 | 478,003 | -0.04(-0.08%) |
Jul 02, 2013 | 44.08 | 44.15 | 43.70 | 43.82 | 689,221 | -0.16(-0.37%) |
Jul 01, 2013 | 43.11 | 44.16 | 43.11 | 43.98 | 712,004 | +0.94(+2.18%) |
Jun 28, 2013 | 43.67 | 43.88 | 43.05 | 43.05 | 866,403 | -0.75(-1.70%) |
Jun 27, 2013 | 43.27 | 44.50 | 43.27 | 43.79 | 700,412 | +0.54(+1.24%) |
Jun 26, 2013 | 42.82 | 43.34 | 42.70 | 43.26 | 507,465 | +0.65(+1.52%) |
Jun 25, 2013 | 42.02 | 42.88 | 41.93 | 42.61 | 683,937 | +0.92(+2.21%) |
Jun 24, 2013 | 41.04 | 42.25 | 40.63 | 41.69 | 708,835 | +0.25(+0.61%) |
Jun 21, 2013 | 42.14 | 42.19 | 41.14 | 41.43 | 1,193,884 | -0.55(-1.31%) |
Jun 20, 2013 | 42.96 | 43.00 | 41.82 | 41.98 | 768,300 | -1.24(-2.87%) |
Jun 19, 2013 | 43.94 | 43.99 | 43.19 | 43.22 | 488,958 | -0.67(-1.52%) |
Jun 18, 2013 | 43.48 | 44.02 | 43.35 | 43.89 | 551,943 | +0.42(+0.96%) |
Jun 17, 2013 | 43.35 | 43.87 | 42.92 | 43.48 | 1,037,353 | +0.27(+0.64%) |
Jun 14, 2013 | 43.67 | 44.77 | 43.12 | 43.20 | 1,212,542 | -0.19(-0.44%) |
Jun 13, 2013 | 42.78 | 43.46 | 42.26 | 43.39 | 744,484 | +0.58(+1.37%) |
Jun 12, 2013 | 42.11 | 43.32 | 42.07 | 42.81 | 1,342,986 | +1.23(+2.96%) |
Jun 11, 2013 | 41.60 | 42.05 | 41.19 | 41.57 | 947,282 | -0.24(-0.57%) |
Jun 10, 2013 | 41.69 | 41.94 | 41.02 | 41.81 | 1,039,525 | +0.20(+0.47%) |
Jun 07, 2013 | 40.50 | 41.83 | 40.28 | 41.62 | 1,146,355 | +1.33(+3.30%) |
Jun 06, 2013 | 39.72 | 40.45 | 39.57 | 40.28 | 956,128 | +0.61(+1.53%) |
Jun 05, 2013 | 40.74 | 40.85 | 39.15 | 39.68 | 1,192,276 | -1.12(-2.74%) |
Jun 04, 2013 | 41.01 | 41.31 | 40.50 | 40.80 | 923,007 | -0.04(-0.09%) |
Jun 03, 2013 | 41.40 | 41.87 | 40.33 | 40.83 | 1,092,425 | -0.58(-1.39%) |
May 31, 2013 | 41.40 | 41.65 | 41.09 | 41.41 | 1,019,850 | -0.13(-0.31%) |
May 30, 2013 | 41.22 | 41.82 | 41.06 | 41.54 | 867,027 | +0.30(+0.72%) |
May 29, 2013 | 42.26 | 42.33 | 41.13 | 41.24 | 1,395,323 | -1.23(-2.89%) |
May 28, 2013 | 42.83 | 42.95 | 42.01 | 42.47 | 1,233,573 | -0.13(-0.31%) |
May 24, 2013 | 43.03 | 43.07 | 42.34 | 42.60 | 725,401 | -0.59(-1.37%) |
May 23, 2013 | 42.54 | 43.59 | 41.42 | 43.19 | 1,643,327 | +0.33(+0.77%) |
May 22, 2013 | 43.81 | 44.00 | 42.50 | 42.86 | 2,175,031 | -0.89(-2.04%) |
May 21, 2013 | 44.02 | 44.13 | 43.39 | 43.76 | 1,700,486 | -0.26(-0.59%) |
May 20, 2013 | 42.91 | 44.40 | 42.82 | 44.02 | 1,381,767 | +1.10(+2.56%) |
May 17, 2013 | 42.97 | 43.10 | 42.59 | 42.92 | 878,734 | -0.11(-0.26%) |
May 16, 2013 | 43.01 | 43.23 | 42.25 | 43.03 | 1,787,567 | +0.00(+0.00%) |
May 15, 2013 | 41.86 | 43.88 | 41.86 | 43.03 | 2,374,875 | +1.68(+4.05%) |
May 13, 2013 | 40.76 | 41.62 | 40.76 | 41.35 | 1,358,896 | +0.25(+0.61%) |
May 10, 2013 | 39.89 | 41.18 | 39.80 | 41.10 | 1,659,680 | +1.09(+2.73%) |
May 09, 2013 | 38.89 | 40.03 | 38.71 | 40.01 | 1,644,666 | +1.02(+2.61%) |
May 08, 2013 | 38.23 | 39.18 | 38.21 | 38.99 | 995,863 | +0.79(+2.07%) |
May 07, 2013 | 38.38 | 38.55 | 37.69 | 38.20 | 1,218,722 | -0.01(-0.04%) |
May 06, 2013 | 38.13 | 39.25 | 37.86 | 38.21 | 1,371,063 | +0.15(+0.39%) |
May 03, 2013 | 37.98 | 38.30 | 37.87 | 38.07 | 1,500,402 | +0.02(+0.06%) |
May 02, 2013 | 38.75 | 39.80 | 36.68 | 38.04 | 3,464,073 | +1.79(+4.93%) |
May 01, 2013 | 35.58 | 36.36 | 35.47 | 36.26 | 1,058,214 | +0.70(+1.97%) |
Apr 30, 2013 | 35.75 | 35.87 | 35.33 | 35.56 | 901,900 | -0.04(-0.12%) |
Apr 29, 2013 | 35.14 | 35.99 | 34.69 | 35.60 | 991,602 | +0.53(+1.50%) |
Apr 26, 2013 | 35.50 | 35.51 | 34.58 | 35.07 | 1,084,818 | -0.43(-1.22%) |
Apr 25, 2013 | 35.63 | 36.17 | 35.37 | 35.51 | 899,095 | -0.30(-0.84%) |
Apr 24, 2013 | 35.75 | 35.96 | 35.10 | 35.81 | 844,567 | +0.07(+0.20%) |
Apr 23, 2013 | 35.57 | 35.75 | 35.14 | 35.74 | 941,105 | +0.31(+0.87%) |
Apr 22, 2013 | 34.89 | 35.49 | 34.51 | 35.43 | 809,294 | +0.61(+1.75%) |
Apr 19, 2013 | 35.47 | 35.56 | 34.41 | 34.82 | 1,020,955 | -0.57(-1.62%) |
Apr 18, 2013 | 34.74 | 35.65 | 34.48 | 35.40 | 2,045,904 | +0.68(+1.96%) |
Apr 17, 2013 | 34.76 | 34.90 | 34.41 | 34.72 | 1,311,427 | -0.20(-0.58%) |
Apr 16, 2013 | 34.13 | 35.02 | 34.05 | 34.92 | 1,192,185 | +0.91(+2.68%) |
Apr 15, 2013 | 34.57 | 34.69 | 33.92 | 34.01 | 1,637,829 | -0.88(-2.53%) |
Apr 12, 2013 | 34.62 | 35.03 | 34.17 | 34.89 | 1,229,847 | +0.15(+0.42%) |
Apr 11, 2013 | 34.17 | 35.03 | 33.96 | 34.74 | 1,625,929 | +0.56(+1.64%) |
Apr 10, 2013 | 32.94 | 34.57 | 32.70 | 34.18 | 3,170,131 | +1.31(+3.99%) |
Apr 09, 2013 | 32.41 | 32.94 | 30.14 | 32.87 | 5,252,546 | +0.43(+1.34%) |
Apr 08, 2013 | 31.36 | 32.46 | 31.29 | 32.44 | 1,347,225 | +0.97(+3.07%) |
Apr 05, 2013 | 30.78 | 31.55 | 30.52 | 31.47 | 887,788 | +0.43(+1.40%) |
Apr 04, 2013 | 30.94 | 31.19 | 30.65 | 31.04 | 541,413 | +0.10(+0.32%) |
Apr 03, 2013 | 31.12 | 31.19 | 30.61 | 30.94 | 879,065 | -0.18(-0.59%) |
Apr 02, 2013 | 30.99 | 31.53 | 30.99 | 31.12 | 915,033 | +0.18(+0.57%) |
Apr 01, 2013 | 31.04 | 31.25 | 30.71 | 30.94 | 803,725 | -0.04(-0.11%) |
Mar 28, 2013 | 31.06 | 31.20 | 30.64 | 30.98 | 909,795 | -0.20(-0.65%) |
Mar 27, 2013 | 31.50 | 31.51 | 30.80 | 31.18 | 1,284,591 | -0.49(-1.55%) |
Mar 26, 2013 | 30.19 | 31.70 | 29.89 | 31.67 | 1,632,097 | +1.50(+4.97%) |
Mar 25, 2013 | 30.23 | 30.26 | 29.46 | 30.17 | 991,063 | +0.00(+0.00%) |
Mar 22, 2013 | 29.63 | 30.26 | 29.41 | 30.17 | 873,796 | +0.58(+1.97%) |
Mar 21, 2013 | 29.02 | 29.72 | 28.98 | 29.59 | 813,302 | +0.50(+1.74%) |
Mar 20, 2013 | 29.00 | 29.18 | 28.59 | 29.09 | 918,076 | +0.29(+1.02%) |
Mar 19, 2013 | 29.25 | 29.41 | 28.61 | 28.79 | 657,242 | -0.37(-1.27%) |
Mar 18, 2013 | 28.67 | 29.29 | 28.26 | 29.16 | 912,415 | +0.36(+1.24%) |
Mar 15, 2013 | 29.40 | 29.55 | 28.64 | 28.81 | 986,131 | -0.64(-2.17%) |
Mar 14, 2013 | 29.98 | 30.27 | 29.00 | 29.44 | 1,211,387 | -0.43(-1.45%) |
Mar 13, 2013 | 30.19 | 30.25 | 29.62 | 29.88 | 1,879,194 | -0.39(-1.30%) |
Mar 12, 2013 | 29.78 | 30.33 | 29.33 | 30.27 | 1,387,815 | +0.50(+1.70%) |
Mar 11, 2013 | 29.38 | 30.31 | 29.34 | 29.77 | 1,334,968 | +0.45(+1.53%) |
Mar 08, 2013 | 29.35 | 29.58 | 29.10 | 29.32 | 1,127,185 | +0.11(+0.36%) |
Mar 07, 2013 | 29.56 | 29.79 | 29.21 | 29.21 | 859,570 | -0.19(-0.64%) |
Mar 06, 2013 | 29.42 | 29.66 | 29.10 | 29.40 | 1,422,746 | +0.08(+0.26%) |
Mar 05, 2013 | 29.87 | 30.00 | 28.14 | 29.33 | 3,051,175 | -0.50(-1.69%) |
Mar 04, 2013 | 29.19 | 29.99 | 28.84 | 29.83 | 1,601,640 | +0.60(+2.04%) |
Mar 01, 2013 | 28.69 | 29.30 | 28.51 | 29.23 | 1,607,160 | +0.36(+1.24%) |
Feb 28, 2013 | 28.29 | 29.31 | 28.06 | 28.88 | 2,631,812 | +0.80(+2.85%) |
Feb 27, 2013 | 27.41 | 28.28 | 27.39 | 28.08 | 1,208,328 | +0.60(+2.19%) |
Feb 26, 2013 | 27.16 | 27.66 | 26.99 | 27.48 | 1,174,924 | +0.38(+1.40%) |
Feb 25, 2013 | 26.95 | 27.62 | 26.79 | 27.10 | 2,220,521 | +0.33(+1.23%) |
Feb 22, 2013 | 27.77 | 28.23 | 26.58 | 26.77 | 2,619,183 | -0.87(-3.14%) |
Feb 21, 2013 | 28.08 | 28.14 | 27.55 | 27.64 | 1,592,055 | -0.53(-1.87%) |
Feb 20, 2013 | 28.76 | 29.05 | 28.04 | 28.16 | 2,174,464 | -0.65(-2.26%) |
Feb 19, 2013 | 28.88 | 28.97 | 28.18 | 28.81 | 2,159,291 | +0.10(+0.34%) |
Feb 15, 2013 | 29.90 | 30.46 | 28.56 | 28.72 | 2,427,514 | -0.46(-1.57%) |
Feb 14, 2013 | 29.61 | 29.79 | 27.48 | 29.18 | 5,000,376 | -0.69(-2.31%) |
Feb 13, 2013 | 29.27 | 29.92 | 28.98 | 29.86 | 1,460,685 | +0.79(+2.70%) |
Feb 12, 2013 | 29.79 | 29.91 | 28.74 | 29.08 | 1,156,906 | -0.53(-1.79%) |
Feb 11, 2013 | 29.31 | 29.84 | 28.88 | 29.61 | 1,126,242 | +0.48(+1.65%) |
Feb 08, 2013 | 29.66 | 29.93 | 29.09 | 29.13 | 859,544 | -0.57(-1.92%) |
Feb 07, 2013 | 28.84 | 30.08 | 28.84 | 29.70 | 1,994,485 | +0.67(+2.30%) |
Feb 06, 2013 | 28.53 | 29.24 | 28.22 | 29.03 | 1,989,058 | -0.06(-0.19%) |
Feb 04, 2013 | 28.09 | 29.47 | 27.50 | 29.09 | 2,640,802 | +0.00(+0.00%) |
Feb 01, 2013 | 29.69 | 29.75 | 28.88 | 29.09 | 838,014 | -0.39(-1.32%) |
Jan 31, 2013 | 29.06 | 29.82 | 28.88 | 29.47 | 1,239,322 | +0.47(+1.61%) |
Jan 30, 2013 | 29.86 | 30.00 | 28.88 | 29.01 | 2,019,411 | -0.86(-2.87%) |
Jan 29, 2013 | 29.93 | 30.43 | 29.71 | 29.86 | 1,735,101 | +0.10(+0.33%) |
Jan 28, 2013 | 31.30 | 31.58 | 29.12 | 29.77 | 4,848,204 | -1.60(-5.10%) |
Jan 25, 2013 | 31.06 | 31.62 | 30.83 | 31.37 | 1,331,554 | +0.43(+1.39%) |
Jan 24, 2013 | 31.14 | 31.21 | 30.83 | 30.94 | 768,752 | -0.17(-0.54%) |
Jan 23, 2013 | 31.20 | 31.27 | 30.60 | 31.10 | 1,348,769 | -0.14(-0.45%) |
Jan 22, 2013 | 30.68 | 31.25 | 30.33 | 31.24 | 2,099,316 | -0.03(-0.11%) |
Jan 18, 2013 | 31.69 | 31.80 | 31.00 | 31.28 | 1,769,048 | -0.55(-1.73%) |
Jan 17, 2013 | 31.30 | 32.95 | 31.15 | 31.83 | 5,759,731 | +2.25(+7.62%) |
Jan 16, 2013 | 29.73 | 30.19 | 29.36 | 29.57 | 1,423,704 | -0.31(-1.02%) |
Jan 15, 2013 | 29.35 | 30.05 | 29.32 | 29.88 | 1,375,937 | +0.16(+0.54%) |
Jan 14, 2013 | 29.29 | 29.93 | 29.29 | 29.72 | 1,784,678 | +0.44(+1.50%) |
Jan 11, 2013 | 28.77 | 29.34 | 28.56 | 29.28 | 2,305,258 | +0.49(+1.72%) |
Jan 10, 2013 | 28.73 | 29.18 | 28.01 | 28.79 | 3,974,169 | +0.33(+1.15%) |
Jan 09, 2013 | 29.68 | 30.92 | 27.38 | 28.46 | 8,654,865 | -1.07(-3.63%) |
Jan 08, 2013 | 29.24 | 29.58 | 29.07 | 29.53 | 3,566,598 | +0.29(+1.00%) |
Jan 07, 2013 | 28.73 | 29.33 | 28.58 | 29.24 | 3,871,259 | +0.59(+2.06%) |
Jan 04, 2013 | 27.60 | 28.85 | 27.53 | 28.65 | 4,056,932 | +1.17(+4.25%) |
Jan 03, 2013 | 26.09 | 28.03 | 25.64 | 27.48 | 5,396,546 | +1.60(+6.18%) |
Jan 02, 2013 | 26.32 | 26.51 | 25.68 | 25.88 | 2,971,519 | +0.10(+0.40%) |
Dec 31, 2012 | 24.70 | 25.81 | 24.50 | 25.77 | 2,930,411 | +1.18(+4.81%) |
Dec 28, 2012 | 24.49 | 25.19 | 24.23 | 24.59 | 3,333,341 | +0.13(+0.51%) |
Dec 27, 2012 | 23.34 | 25.12 | 23.34 | 24.46 | 4,850,660 | +1.36(+5.90%) |
Dec 26, 2012 | 23.26 | 24.09 | 23.00 | 23.10 | 4,436,716 | +0.10(+0.45%) |
Dec 24, 2012 | 24.88 | 24.98 | 22.52 | 23.00 | 4,513,406 | -1.02(-4.23%) |
Dec 21, 2012 | 27.61 | 27.68 | 23.92 | 24.01 | 9,966,077 | -3.79(-13.62%) |
Dec 20, 2012 | 28.90 | 29.11 | 27.42 | 27.80 | 7,140,453 | -1.11(-3.83%) |
Dec 19, 2012 | 31.89 | 32.05 | 28.43 | 28.90 | 6,462,904 | -2.88(-9.06%) |
Dec 18, 2012 | 31.32 | 32.30 | 31.31 | 31.78 | 2,270,390 | +0.59(+1.90%) |
Dec 17, 2012 | 31.66 | 31.83 | 30.98 | 31.19 | 721,129 | -0.47(-1.47%) |
Dec 14, 2012 | 31.71 | 32.13 | 31.23 | 31.66 | 1,051,328 | -0.15(-0.46%) |
Dec 13, 2012 | 31.98 | 32.03 | 31.54 | 31.81 | 577,890 | -0.18(-0.57%) |
Dec 12, 2012 | 32.36 | 32.36 | 31.90 | 31.99 | 605,305 | -0.17(-0.54%) |
Dec 11, 2012 | 31.30 | 32.44 | 31.30 | 32.16 | 1,201,643 | +0.97(+3.10%) |
Dec 10, 2012 | 31.35 | 31.42 | 30.87 | 31.19 | 1,288,404 | -0.18(-0.58%) |
Dec 07, 2012 | 31.35 | 31.71 | 31.24 | 31.37 | 1,233,970 | +0.16(+0.51%) |
Dec 06, 2012 | 31.31 | 31.51 | 31.10 | 31.21 | 1,252,083 | -0.22(-0.69%) |
Dec 05, 2012 | 32.01 | 32.01 | 31.40 | 31.43 | 1,210,796 | -0.72(-2.25%) |
Dec 04, 2012 | 31.64 | 32.34 | 31.48 | 32.15 | 909,300 | +0.56(+1.78%) |
Nov 30, 2012 | 31.24 | 31.73 | 31.10 | 31.59 | 1,046,425 | +0.33(+1.05%) |
Nov 29, 2012 | 31.31 | 31.92 | 30.04 | 31.26 | 3,758,233 | +0.08(+0.27%) |
Nov 28, 2012 | 30.87 | 31.52 | 30.65 | 31.18 | 1,213,964 | +0.16(+0.52%) |
Nov 27, 2012 | 30.62 | 31.21 | 30.62 | 31.02 | 1,112,758 | +0.31(+1.00%) |
Nov 26, 2012 | 30.69 | 30.98 | 30.47 | 30.71 | 1,122,425 | -0.24(-0.76%) |
Nov 23, 2012 | 30.64 | 31.12 | 30.15 | 30.95 | 535,571 | +0.47(+1.55%) |
Nov 21, 2012 | 30.27 | 30.92 | 30.09 | 30.48 | 1,160,835 | +0.38(+1.25%) |
Nov 20, 2012 | 30.62 | 30.74 | 29.89 | 30.10 | 1,188,272 | -0.50(-1.64%) |
Nov 19, 2012 | 31.22 | 31.49 | 30.39 | 30.60 | 1,330,088 | -0.17(-0.54%) |
Nov 16, 2012 | 30.69 | 30.85 | 30.40 | 30.77 | 1,149,444 | +0.08(+0.27%) |
Nov 15, 2012 | 31.06 | 31.14 | 30.50 | 30.69 | 1,151,138 | +0.09(+0.30%) |
Nov 14, 2012 | 32.00 | 32.22 | 30.49 | 30.60 | 1,503,948 | -1.49(-4.64%) |
Nov 13, 2012 | 32.38 | 33.05 | 32.04 | 32.08 | 1,160,721 | -0.67(-2.06%) |
Nov 12, 2012 | 31.93 | 32.86 | 31.83 | 32.76 | 1,081,271 | +1.02(+3.22%) |
Nov 09, 2012 | 32.20 | 32.32 | 31.52 | 31.74 | 1,165,773 | -0.26(-0.80%) |
Nov 08, 2012 | 31.66 | 32.33 | 31.49 | 31.99 | 910,747 | +0.28(+0.90%) |
Nov 07, 2012 | 31.94 | 32.21 | 31.43 | 31.71 | 542,683 | -0.76(-2.33%) |
Nov 06, 2012 | 31.83 | 32.56 | 31.70 | 32.46 | 941,747 | +0.76(+2.40%) |
Nov 05, 2012 | 32.13 | 32.13 | 31.25 | 31.70 | 1,527,852 | -0.42(-1.29%) |
Nov 02, 2012 | 33.78 | 33.91 | 32.03 | 32.12 | 1,853,677 | -1.79(-5.29%) |