Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 45.10 | 47.24 | 45.09 | 47.19 | 2,117,851 | +2.29(+5.10%) |
Oct 30, 2013 | 45.75 | 45.97 | 44.85 | 44.90 | 908,935 | -0.91(-1.99%) |
Oct 29, 2013 | 45.16 | 46.05 | 45.16 | 45.81 | 971,984 | +0.64(+1.42%) |
Oct 28, 2013 | 45.92 | 45.99 | 45.01 | 45.17 | 724,855 | -0.76(-1.65%) |
Oct 25, 2013 | 45.50 | 46.08 | 45.34 | 45.93 | 1,300,306 | +0.66(+1.46%) |
Oct 24, 2013 | 46.29 | 46.51 | 44.44 | 45.27 | 2,554,410 | -1.02(-2.20%) |
Oct 23, 2013 | 47.02 | 47.02 | 45.61 | 46.29 | 1,069,347 | -0.96(-2.03%) |
Oct 22, 2013 | 47.26 | 47.58 | 46.73 | 47.25 | 663,525 | +0.07(+0.15%) |
Oct 21, 2013 | 47.83 | 47.87 | 46.92 | 47.18 | 985,331 | -0.61(-1.28%) |
Oct 18, 2013 | 47.53 | 48.17 | 46.60 | 47.79 | 1,493,818 | +0.61(+1.29%) |
Oct 17, 2013 | 46.81 | 47.24 | 46.09 | 47.18 | 830,103 | +0.20(+0.43%) |
Oct 16, 2013 | 46.54 | 47.10 | 46.38 | 46.98 | 738,880 | +0.59(+1.27%) |
Oct 15, 2013 | 46.26 | 47.12 | 46.20 | 46.39 | 981,100 | +0.11(+0.24%) |
Oct 14, 2013 | 46.03 | 46.43 | 45.26 | 46.28 | 943,203 | +0.07(+0.15%) |
Oct 11, 2013 | 45.84 | 46.41 | 45.50 | 46.21 | 1,207,529 | +0.31(+0.68%) |
Oct 10, 2013 | 46.24 | 46.60 | 45.71 | 45.90 | 1,690,768 | +0.29(+0.64%) |
Oct 09, 2013 | 46.30 | 46.80 | 45.39 | 45.61 | 1,737,216 | -0.60(-1.30%) |
Oct 08, 2013 | 47.70 | 47.73 | 46.19 | 46.21 | 2,075,540 | +0.11(+0.24%) |
Oct 07, 2013 | 45.74 | 46.64 | 45.39 | 46.10 | 1,171,754 | +0.00(+0.00%) |
Oct 04, 2013 | 46.36 | 47.05 | 45.61 | 46.10 | 2,488,000 | -0.17(-0.37%) |
Oct 03, 2013 | 44.47 | 47.15 | 44.31 | 46.27 | 6,716,245 | +2.37(+5.40%) |
Oct 02, 2013 | 41.37 | 44.53 | 41.22 | 43.90 | 3,511,159 | +2.53(+6.12%) |
Oct 01, 2013 | 41.21 | 42.02 | 40.77 | 41.37 | 1,391,044 | +1.04(+2.58%) |
Sep 27, 2013 | 40.36 | 40.53 | 39.93 | 40.33 | 795,127 | -0.31(-0.76%) |
Sep 26, 2013 | 40.32 | 41.07 | 40.32 | 40.64 | 896,136 | +0.32(+0.79%) |
Sep 25, 2013 | 40.33 | 40.55 | 40.04 | 40.32 | 953,618 | -0.04(-0.10%) |
Sep 24, 2013 | 40.88 | 41.02 | 39.39 | 40.36 | 3,177,491 | -0.67(-1.63%) |
Sep 23, 2013 | 41.99 | 42.00 | 40.68 | 41.03 | 1,435,613 | -1.00(-2.38%) |
Sep 20, 2013 | 42.82 | 42.86 | 41.62 | 42.03 | 2,244,863 | -0.74(-1.73%) |
Sep 19, 2013 | 43.04 | 43.47 | 42.73 | 42.77 | 1,618,206 | -0.19(-0.44%) |
Sep 18, 2013 | 41.52 | 43.00 | 41.01 | 42.96 | 2,342,576 | +1.28(+3.07%) |
Sep 17, 2013 | 40.70 | 41.70 | 40.70 | 41.68 | 1,202,880 | +0.96(+2.36%) |
Sep 16, 2013 | 40.59 | 41.33 | 40.25 | 40.72 | 1,598,352 | +0.50(+1.24%) |
Sep 13, 2013 | 38.45 | 40.58 | 38.35 | 40.22 | 2,014,676 | +1.99(+5.21%) |
Sep 12, 2013 | 38.70 | 38.70 | 37.45 | 38.23 | 1,783,017 | -0.52(-1.34%) |
Sep 11, 2013 | 38.97 | 39.72 | 38.55 | 38.75 | 992,481 | -0.35(-0.90%) |
Sep 10, 2013 | 38.49 | 39.65 | 38.49 | 39.10 | 1,530,303 | +0.71(+1.85%) |
Sep 09, 2013 | 39.81 | 39.89 | 36.87 | 38.39 | 6,210,294 | -1.47(-3.69%) |
Sep 06, 2013 | 40.92 | 40.94 | 39.65 | 39.86 | 1,258,484 | -0.82(-2.02%) |
Sep 05, 2013 | 39.48 | 40.98 | 39.45 | 40.68 | 1,517,169 | +1.30(+3.30%) |
Sep 04, 2013 | 39.06 | 39.51 | 38.72 | 39.38 | 864,889 | +0.34(+0.87%) |
Sep 03, 2013 | 39.49 | 39.85 | 38.79 | 39.04 | 1,111,683 | -0.01(-0.03%) |
Aug 30, 2013 | 39.62 | 39.66 | 38.37 | 39.05 | 1,632,505 | -0.52(-1.31%) |
Aug 29, 2013 | 39.47 | 40.00 | 39.31 | 39.57 | 619,287 | -0.03(-0.08%) |
Aug 28, 2013 | 39.52 | 40.04 | 39.44 | 39.60 | 823,504 | +0.17(+0.43%) |
Aug 27, 2013 | 40.01 | 40.14 | 39.39 | 39.43 | 978,537 | -0.93(-2.30%) |
Aug 26, 2013 | 39.95 | 40.79 | 39.89 | 40.36 | 1,069,359 | +0.37(+0.93%) |
Aug 23, 2013 | 39.92 | 40.38 | 39.78 | 39.99 | 879,893 | +0.17(+0.43%) |
Aug 22, 2013 | 39.79 | 40.19 | 39.64 | 39.82 | 970,268 | +0.12(+0.30%) |
Aug 21, 2013 | 40.04 | 40.13 | 39.29 | 39.70 | 1,177,965 | -0.49(-1.22%) |
Aug 20, 2013 | 39.03 | 40.75 | 39.03 | 40.19 | 1,753,216 | +1.19(+3.05%) |
Aug 19, 2013 | 39.67 | 40.01 | 38.99 | 39.00 | 942,552 | -0.67(-1.69%) |
Aug 16, 2013 | 40.11 | 40.21 | 39.44 | 39.67 | 1,125,554 | -0.60(-1.49%) |
Aug 15, 2013 | 40.95 | 41.02 | 40.00 | 40.27 | 1,012,575 | -1.21(-2.92%) |
Aug 14, 2013 | 41.54 | 41.99 | 41.40 | 41.48 | 828,113 | +0.01(+0.02%) |
Aug 13, 2013 | 41.80 | 41.90 | 40.99 | 41.47 | 1,037,338 | -0.36(-0.86%) |
Aug 12, 2013 | 41.40 | 42.03 | 41.17 | 41.83 | 1,044,257 | +0.17(+0.41%) |
Aug 09, 2013 | 41.32 | 41.87 | 41.15 | 41.66 | 985,726 | +0.27(+0.65%) |
Aug 08, 2013 | 41.64 | 41.94 | 40.98 | 41.39 | 1,155,254 | -0.13(-0.31%) |
Aug 07, 2013 | 42.59 | 42.71 | 41.45 | 41.52 | 2,487,129 | -1.46(-3.40%) |
Aug 06, 2013 | 42.14 | 43.67 | 42.00 | 42.98 | 4,439,379 | -1.68(-3.76%) |
Aug 05, 2013 | 43.94 | 45.89 | 43.79 | 44.66 | 2,022,451 | +0.73(+1.66%) |
Aug 02, 2013 | 44.21 | 44.22 | 43.58 | 43.93 | 1,303,132 | -0.46(-1.04%) |
Aug 01, 2013 | 45.00 | 45.23 | 44.30 | 44.39 | 1,006,639 | -0.26(-0.58%) |
Jul 31, 2013 | 44.43 | 44.74 | 43.96 | 44.65 | 1,173,404 | +0.25(+0.56%) |
Jul 30, 2013 | 45.10 | 45.10 | 43.87 | 44.40 | 1,255,952 | -0.60(-1.33%) |
Jul 29, 2013 | 44.83 | 46.07 | 44.60 | 45.00 | 1,635,202 | +0.22(+0.49%) |
Jul 26, 2013 | 43.41 | 44.80 | 43.41 | 44.78 | 1,329,479 | +1.22(+2.80%) |
Jul 25, 2013 | 43.03 | 43.56 | 42.86 | 43.56 | 931,135 | +0.39(+0.90%) |
Jul 24, 2013 | 43.22 | 43.26 | 42.81 | 43.17 | 711,808 | +0.07(+0.16%) |
Jul 23, 2013 | 43.19 | 43.43 | 42.79 | 43.10 | 1,006,543 | -0.03(-0.07%) |
Jul 22, 2013 | 42.79 | 43.24 | 42.55 | 43.13 | 716,201 | +0.48(+1.13%) |
Jul 19, 2013 | 42.75 | 42.96 | 42.29 | 42.65 | 1,742,833 | -1.05(-2.40%) |
Jul 18, 2013 | 43.98 | 44.59 | 43.43 | 43.70 | 1,574,037 | -0.18(-0.41%) |
Jul 17, 2013 | 45.51 | 45.51 | 43.78 | 43.88 | 2,013,612 | -1.31(-2.90%) |
Jul 16, 2013 | 44.37 | 45.68 | 44.29 | 45.19 | 2,372,726 | +1.48(+3.39%) |
Jul 15, 2013 | 43.90 | 44.15 | 43.60 | 43.71 | 944,343 | -0.10(-0.23%) |
Jul 12, 2013 | 43.62 | 44.13 | 43.36 | 43.81 | 754,389 | +0.21(+0.48%) |
Jul 11, 2013 | 43.62 | 43.73 | 43.17 | 43.60 | 1,071,322 | +0.43(+1.00%) |
Jul 10, 2013 | 43.93 | 44.22 | 43.02 | 43.17 | 1,508,683 | -0.75(-1.71%) |
Jul 09, 2013 | 43.48 | 44.12 | 43.04 | 43.92 | 1,522,956 | +0.57(+1.31%) |
Jul 08, 2013 | 43.50 | 43.86 | 43.10 | 43.35 | 992,629 | +0.07(+0.16%) |
Jul 05, 2013 | 43.98 | 44.15 | 42.97 | 43.28 | 1,086,770 | -0.36(-0.82%) |
Jul 03, 2013 | 44.89 | 44.89 | 43.00 | 43.64 | 2,859,584 | -1.98(-4.34%) |
Jul 02, 2013 | 46.10 | 46.24 | 45.40 | 45.62 | 969,605 | -0.61(-1.32%) |
Jul 01, 2013 | 46.64 | 47.08 | 46.07 | 46.23 | 1,193,136 | +0.13(+0.28%) |
Jun 28, 2013 | 46.52 | 46.68 | 45.67 | 46.10 | 2,203,597 | +0.72(+1.59%) |
Jun 26, 2013 | 45.20 | 45.94 | 44.61 | 45.38 | 1,689,127 | +0.44(+0.98%) |
Jun 25, 2013 | 44.27 | 45.12 | 44.23 | 44.94 | 2,360,156 | +1.21(+2.77%) |
Jun 24, 2013 | 44.30 | 46.20 | 42.47 | 43.73 | 6,332,431 | +1.88(+4.49%) |
Jun 21, 2013 | 42.91 | 43.05 | 41.16 | 41.85 | 2,248,928 | -0.68(-1.60%) |
Jun 20, 2013 | 43.79 | 43.80 | 42.38 | 42.53 | 1,555,865 | -1.58(-3.58%) |
Jun 19, 2013 | 45.73 | 45.74 | 43.94 | 44.11 | 2,267,635 | -1.72(-3.75%) |
Jun 18, 2013 | 45.46 | 45.93 | 45.34 | 45.83 | 849,820 | +0.31(+0.68%) |
Jun 17, 2013 | 46.92 | 46.92 | 45.46 | 45.52 | 1,534,893 | -1.15(-2.46%) |
Jun 14, 2013 | 47.00 | 47.33 | 46.55 | 46.67 | 773,360 | -0.46(-0.98%) |
Jun 13, 2013 | 46.00 | 47.20 | 45.41 | 47.13 | 1,474,969 | +1.04(+2.26%) |
Jun 12, 2013 | 46.82 | 47.00 | 45.99 | 46.09 | 790,944 | +0.02(+0.04%) |
Jun 11, 2013 | 45.88 | 46.60 | 45.49 | 46.07 | 1,012,223 | -0.38(-0.82%) |
Jun 10, 2013 | 46.67 | 47.00 | 46.27 | 46.45 | 997,129 | -0.13(-0.28%) |
Jun 07, 2013 | 46.14 | 46.66 | 45.99 | 46.58 | 1,184,540 | +0.82(+1.79%) |
Jun 06, 2013 | 44.63 | 45.76 | 44.50 | 45.76 | 1,686,067 | +1.39(+3.13%) |
Jun 05, 2013 | 45.89 | 45.89 | 44.18 | 44.37 | 1,852,523 | -1.59(-3.46%) |
Jun 04, 2013 | 47.00 | 47.71 | 45.60 | 45.96 | 1,970,768 | -1.08(-2.30%) |
Jun 03, 2013 | 47.56 | 47.88 | 45.92 | 47.04 | 1,659,787 | -0.33(-0.70%) |
May 31, 2013 | 46.96 | 48.62 | 46.89 | 47.37 | 2,398,969 | +0.20(+0.42%) |
May 30, 2013 | 45.89 | 47.64 | 45.81 | 47.17 | 1,549,066 | +1.42(+3.10%) |
May 29, 2013 | 46.26 | 46.41 | 45.13 | 45.75 | 1,265,971 | -0.89(-1.91%) |
May 28, 2013 | 45.53 | 46.97 | 45.52 | 46.64 | 1,645,728 | +1.75(+3.90%) |
May 24, 2013 | 44.55 | 45.12 | 44.20 | 44.89 | 1,137,290 | -0.11(-0.24%) |
May 23, 2013 | 44.16 | 45.25 | 43.92 | 45.00 | 1,993,146 | +0.20(+0.45%) |
May 22, 2013 | 45.01 | 46.75 | 44.66 | 44.80 | 2,096,209 | -0.31(-0.69%) |
May 21, 2013 | 44.80 | 45.24 | 44.01 | 45.11 | 2,528,893 | +0.43(+0.96%) |
May 20, 2013 | 45.85 | 45.96 | 44.46 | 44.68 | 2,895,669 | -1.14(-2.49%) |
May 17, 2013 | 47.19 | 47.19 | 45.47 | 45.82 | 3,239,335 | -1.24(-2.63%) |
May 16, 2013 | 47.83 | 48.10 | 47.01 | 47.06 | 2,910,370 | -0.38(-0.80%) |
May 15, 2013 | 47.24 | 47.70 | 46.55 | 47.44 | 3,836,903 | -1.55(-3.16%) |
May 13, 2013 | 48.32 | 49.09 | 48.17 | 48.99 | 1,187,173 | +0.33(+0.68%) |
May 10, 2013 | 47.76 | 48.87 | 47.55 | 48.66 | 917,706 | +0.98(+2.06%) |
May 09, 2013 | 48.10 | 48.42 | 47.37 | 47.68 | 1,370,628 | -0.39(-0.81%) |
May 08, 2013 | 47.32 | 48.13 | 47.21 | 48.07 | 2,062,032 | +0.83(+1.76%) |
May 07, 2013 | 47.10 | 47.70 | 46.90 | 47.24 | 1,578,854 | +0.24(+0.51%) |
May 06, 2013 | 46.63 | 47.09 | 46.32 | 47.00 | 1,325,033 | +0.48(+1.03%) |
May 03, 2013 | 46.51 | 47.68 | 46.21 | 46.52 | 2,193,412 | +0.31(+0.67%) |
May 02, 2013 | 44.48 | 46.29 | 44.48 | 46.21 | 2,411,518 | +1.91(+4.31%) |
May 01, 2013 | 45.00 | 45.43 | 44.07 | 44.30 | 2,000,663 | -1.06(-2.34%) |
Apr 30, 2013 | 43.92 | 45.37 | 43.90 | 45.36 | 3,114,505 | +1.52(+3.47%) |
Apr 29, 2013 | 45.66 | 46.50 | 43.66 | 43.84 | 4,348,211 | +2.68(+6.51%) |
Apr 26, 2013 | 39.93 | 41.53 | 39.93 | 41.16 | 2,079,368 | +1.29(+3.24%) |
Apr 25, 2013 | 40.39 | 40.51 | 39.71 | 39.87 | 1,670,963 | -0.45(-1.12%) |
Apr 24, 2013 | 40.49 | 40.89 | 39.94 | 40.32 | 1,107,909 | -0.14(-0.35%) |
Apr 23, 2013 | 40.16 | 40.69 | 39.92 | 40.46 | 1,333,999 | +0.71(+1.79%) |
Apr 22, 2013 | 39.99 | 40.08 | 38.81 | 39.75 | 1,143,267 | -0.29(-0.72%) |
Apr 19, 2013 | 39.40 | 40.16 | 39.11 | 40.04 | 1,204,329 | +0.78(+1.99%) |
Apr 18, 2013 | 39.71 | 39.81 | 38.80 | 39.26 | 1,224,417 | -0.51(-1.28%) |
Apr 17, 2013 | 39.90 | 40.07 | 38.95 | 39.77 | 2,139,240 | -0.63(-1.56%) |
Apr 16, 2013 | 39.41 | 40.43 | 38.17 | 40.40 | 4,574,955 | +0.62(+1.56%) |
Apr 15, 2013 | 42.25 | 42.35 | 39.69 | 39.78 | 2,294,281 | -2.62(-6.18%) |
Apr 12, 2013 | 42.18 | 42.67 | 41.94 | 42.40 | 1,368,033 | -0.04(-0.09%) |
Apr 11, 2013 | 40.79 | 42.50 | 40.79 | 42.44 | 2,980,723 | +1.30(+3.16%) |
Apr 10, 2013 | 42.34 | 42.48 | 40.78 | 41.14 | 5,364,849 | -2.38(-5.47%) |
Apr 09, 2013 | 44.10 | 44.45 | 43.48 | 43.52 | 2,045,385 | -0.51(-1.16%) |
Apr 08, 2013 | 43.76 | 44.08 | 43.17 | 44.03 | 1,069,791 | +0.21(+0.48%) |
Apr 05, 2013 | 42.78 | 43.97 | 42.74 | 43.82 | 1,838,672 | +0.09(+0.21%) |
Apr 04, 2013 | 44.00 | 44.64 | 42.49 | 43.73 | 3,633,281 | -0.36(-0.82%) |
Apr 03, 2013 | 48.01 | 48.23 | 43.99 | 44.09 | 5,668,630 | -3.72(-7.78%) |
Apr 02, 2013 | 48.27 | 49.13 | 47.58 | 47.81 | 1,939,717 | -0.19(-0.40%) |
Apr 01, 2013 | 47.63 | 48.72 | 47.62 | 48.00 | 1,533,578 | +0.42(+0.88%) |
Mar 28, 2013 | 47.68 | 48.25 | 47.24 | 47.58 | 1,467,598 | +0.04(+0.08%) |
Mar 27, 2013 | 47.25 | 47.82 | 46.82 | 47.54 | 1,123,385 | -0.03(-0.06%) |
Mar 26, 2013 | 46.94 | 47.64 | 46.67 | 47.57 | 1,566,287 | +0.91(+1.95%) |
Mar 25, 2013 | 45.54 | 47.13 | 45.54 | 46.66 | 2,031,770 | +1.28(+2.82%) |
Mar 22, 2013 | 45.44 | 45.69 | 45.19 | 45.38 | 986,987 | +0.27(+0.60%) |
Mar 21, 2013 | 44.54 | 45.53 | 44.54 | 45.11 | 2,126,859 | +0.22(+0.49%) |
Mar 20, 2013 | 44.36 | 45.09 | 44.23 | 44.89 | 1,508,034 | +0.90(+2.05%) |
Mar 19, 2013 | 44.55 | 44.98 | 43.57 | 43.99 | 1,626,332 | -0.22(-0.50%) |
Mar 18, 2013 | 43.74 | 44.82 | 43.48 | 44.21 | 1,215,582 | -0.01(-0.02%) |
Mar 15, 2013 | 44.97 | 44.97 | 44.21 | 44.22 | 2,344,066 | -0.74(-1.65%) |
Mar 14, 2013 | 44.25 | 45.00 | 44.10 | 44.96 | 1,280,443 | +0.80(+1.81%) |
Mar 13, 2013 | 43.61 | 44.33 | 43.50 | 44.16 | 1,054,035 | +0.51(+1.17%) |
Mar 12, 2013 | 43.08 | 43.87 | 43.04 | 43.65 | 1,060,823 | +0.45(+1.04%) |
Mar 11, 2013 | 43.05 | 43.79 | 42.93 | 43.20 | 1,465,582 | +0.00(+0.00%) |
Mar 08, 2013 | 42.29 | 43.29 | 42.29 | 43.20 | 2,103,539 | +1.44(+3.45%) |
Mar 07, 2013 | 40.32 | 41.83 | 40.31 | 41.76 | 2,367,718 | +1.38(+3.42%) |
Mar 06, 2013 | 40.62 | 40.76 | 40.09 | 40.38 | 1,441,956 | +0.14(+0.35%) |
Mar 05, 2013 | 39.37 | 40.34 | 39.37 | 40.24 | 1,425,306 | +1.09(+2.78%) |
Mar 04, 2013 | 39.26 | 39.91 | 38.88 | 39.15 | 1,684,303 | -0.33(-0.84%) |
Mar 01, 2013 | 38.78 | 39.70 | 38.41 | 39.48 | 1,673,099 | +0.17(+0.43%) |
Feb 28, 2013 | 39.18 | 39.72 | 38.76 | 39.31 | 1,671,140 | +0.36(+0.92%) |
Feb 27, 2013 | 37.73 | 38.97 | 37.53 | 38.95 | 1,955,760 | +1.08(+2.85%) |
Feb 26, 2013 | 36.85 | 38.51 | 36.29 | 37.87 | 4,397,121 | -1.44(-3.66%) |
Feb 22, 2013 | 39.04 | 39.58 | 38.73 | 39.31 | 1,427,558 | +0.32(+0.82%) |
Feb 21, 2013 | 39.34 | 39.38 | 38.17 | 38.99 | 2,749,924 | -0.26(-0.66%) |
Feb 20, 2013 | 40.61 | 40.94 | 39.17 | 39.25 | 1,958,990 | -1.45(-3.56%) |
Feb 19, 2013 | 40.01 | 40.72 | 39.60 | 40.70 | 1,602,702 | +0.60(+1.50%) |
Feb 15, 2013 | 40.11 | 40.45 | 39.89 | 40.10 | 1,616,224 | -0.01(-0.02%) |
Feb 14, 2013 | 39.30 | 40.32 | 39.11 | 40.11 | 1,341,879 | +0.72(+1.83%) |
Feb 13, 2013 | 38.97 | 39.77 | 38.92 | 39.39 | 1,131,828 | +0.40(+1.03%) |
Feb 12, 2013 | 39.46 | 39.53 | 38.54 | 38.99 | 1,791,124 | -0.57(-1.44%) |
Feb 11, 2013 | 39.80 | 39.95 | 39.35 | 39.56 | 1,086,603 | -0.29(-0.73%) |
Feb 08, 2013 | 39.22 | 40.00 | 39.16 | 39.85 | 847,142 | +0.69(+1.76%) |
Feb 07, 2013 | 39.30 | 39.50 | 38.87 | 39.16 | 1,087,249 | -0.09(-0.23%) |
Feb 06, 2013 | 38.69 | 39.41 | 38.45 | 39.25 | 1,226,216 | +0.39(+1.00%) |
Feb 04, 2013 | 39.08 | 39.61 | 38.68 | 38.86 | 1,642,349 | -0.47(-1.20%) |
Feb 01, 2013 | 39.19 | 39.42 | 38.83 | 39.33 | 1,500,514 | +0.50(+1.29%) |
Jan 31, 2013 | 38.38 | 39.09 | 38.33 | 38.83 | 1,249,008 | +0.24(+0.62%) |
Jan 30, 2013 | 37.82 | 38.89 | 37.77 | 38.59 | 1,952,480 | +0.83(+2.20%) |
Jan 29, 2013 | 38.67 | 38.67 | 37.21 | 37.76 | 2,782,626 | -0.93(-2.40%) |
Jan 28, 2013 | 38.93 | 39.13 | 37.97 | 38.69 | 1,940,064 | -0.36(-0.92%) |
Jan 25, 2013 | 38.87 | 39.22 | 38.65 | 39.05 | 2,003,131 | +0.41(+1.06%) |
Jan 24, 2013 | 38.63 | 39.30 | 38.54 | 38.64 | 1,742,149 | +0.88(+2.33%) |
Jan 23, 2013 | 37.85 | 38.05 | 36.87 | 37.76 | 2,812,917 | -0.45(-1.18%) |
Jan 22, 2013 | 38.10 | 38.46 | 37.68 | 38.21 | 2,743,288 | +0.17(+0.45%) |
Jan 18, 2013 | 37.20 | 38.13 | 37.15 | 38.04 | 2,818,307 | +0.92(+2.48%) |
Jan 17, 2013 | 35.84 | 37.17 | 35.80 | 37.12 | 2,075,434 | +1.37(+3.83%) |
Jan 16, 2013 | 35.30 | 35.78 | 35.27 | 35.75 | 1,832,370 | +0.28(+0.79%) |
Jan 15, 2013 | 34.41 | 35.63 | 34.26 | 35.47 | 2,568,397 | +0.79(+2.28%) |
Jan 14, 2013 | 34.16 | 34.75 | 33.96 | 34.68 | 1,389,747 | +0.38(+1.11%) |
Jan 11, 2013 | 34.27 | 34.97 | 33.98 | 34.30 | 3,836,470 | +1.14(+3.44%) |
Jan 10, 2013 | 33.55 | 33.66 | 33.14 | 33.16 | 2,637,579 | -0.30(-0.90%) |
Jan 09, 2013 | 33.55 | 33.66 | 33.26 | 33.46 | 1,887,571 | -0.01(-0.03%) |
Jan 08, 2013 | 34.18 | 34.44 | 33.31 | 33.47 | 1,742,074 | -0.83(-2.42%) |
Jan 07, 2013 | 33.97 | 34.32 | 33.76 | 34.30 | 1,541,287 | +0.19(+0.56%) |
Jan 04, 2013 | 34.30 | 34.68 | 33.89 | 34.11 | 2,611,048 | -0.17(-0.50%) |
Jan 03, 2013 | 33.87 | 34.45 | 33.66 | 34.28 | 2,658,245 | +0.89(+2.67%) |
Jan 02, 2013 | 33.45 | 33.59 | 33.00 | 33.39 | 2,146,940 | +0.92(+2.83%) |
Dec 31, 2012 | 31.35 | 32.50 | 31.23 | 32.47 | 1,328,950 | +1.14(+3.64%) |
Dec 28, 2012 | 31.84 | 32.06 | 31.27 | 31.33 | 1,632,414 | -0.65(-2.03%) |
Dec 27, 2012 | 32.28 | 32.45 | 31.30 | 31.98 | 2,213,507 | -0.35(-1.08%) |
Dec 26, 2012 | 32.33 | 33.07 | 32.28 | 32.33 | 1,246,761 | +0.00(+0.00%) |
Dec 24, 2012 | 32.51 | 32.54 | 32.05 | 32.33 | 624,925 | -0.10(-0.31%) |
Dec 21, 2012 | 33.14 | 33.16 | 32.41 | 32.43 | 2,834,775 | -1.07(-3.19%) |
Dec 20, 2012 | 33.02 | 33.86 | 32.85 | 33.50 | 3,397,935 | +0.50(+1.52%) |
Dec 19, 2012 | 32.44 | 33.15 | 32.31 | 33.00 | 2,461,138 | +0.53(+1.63%) |
Dec 18, 2012 | 31.81 | 32.77 | 31.58 | 32.47 | 3,336,491 | +1.29(+4.14%) |
Dec 17, 2012 | 31.11 | 31.67 | 31.10 | 31.18 | 2,357,096 | +0.55(+1.80%) |
Dec 14, 2012 | 30.35 | 30.74 | 30.30 | 30.63 | 2,187,501 | +0.43(+1.42%) |
Dec 13, 2012 | 30.13 | 30.53 | 29.99 | 30.20 | 1,539,506 | +0.05(+0.17%) |
Dec 12, 2012 | 30.18 | 30.72 | 30.11 | 30.15 | 2,201,931 | +0.06(+0.20%) |
Dec 11, 2012 | 29.48 | 30.11 | 29.43 | 30.09 | 2,241,572 | +0.48(+1.62%) |
Dec 10, 2012 | 28.99 | 29.67 | 28.80 | 29.61 | 1,940,653 | +0.76(+2.63%) |
Dec 07, 2012 | 29.20 | 29.35 | 28.74 | 28.85 | 1,704,036 | -0.24(-0.83%) |
Dec 06, 2012 | 28.96 | 29.23 | 28.83 | 29.09 | 1,643,295 | +0.12(+0.41%) |
Dec 05, 2012 | 28.96 | 29.25 | 28.71 | 28.97 | 1,259,319 | +0.04(+0.14%) |
Dec 04, 2012 | 28.73 | 29.07 | 28.73 | 28.93 | 2,100,516 | -0.03(-0.10%) |
Nov 30, 2012 | 28.82 | 29.00 | 28.45 | 28.96 | 2,095,259 | +0.01(+0.03%) |
Nov 29, 2012 | 28.60 | 28.99 | 28.59 | 28.95 | 1,678,292 | +0.57(+2.01%) |
Nov 28, 2012 | 27.51 | 28.43 | 27.40 | 28.38 | 1,581,016 | +0.69(+2.49%) |
Nov 27, 2012 | 28.11 | 28.32 | 27.64 | 27.69 | 2,170,422 | -0.39(-1.39%) |
Nov 26, 2012 | 28.03 | 28.11 | 27.66 | 28.08 | 1,576,827 | -0.21(-0.74%) |
Nov 23, 2012 | 28.09 | 28.35 | 27.96 | 28.29 | 696,005 | +0.29(+1.04%) |
Nov 21, 2012 | 27.77 | 28.00 | 27.64 | 28.00 | 1,641,366 | +0.20(+0.72%) |
Nov 20, 2012 | 27.38 | 27.90 | 27.25 | 27.80 | 1,686,908 | +0.31(+1.13%) |
Nov 19, 2012 | 26.72 | 27.60 | 26.61 | 27.49 | 3,351,721 | +1.10(+4.17%) |
Nov 16, 2012 | 25.07 | 26.42 | 25.07 | 26.39 | 5,173,486 | +1.24(+4.93%) |
Nov 15, 2012 | 25.33 | 25.51 | 24.85 | 25.15 | 3,163,557 | -0.03(-0.12%) |
Nov 14, 2012 | 26.18 | 26.28 | 25.08 | 25.18 | 2,532,665 | -0.96(-3.67%) |
Nov 13, 2012 | 26.47 | 26.57 | 26.04 | 26.14 | 3,214,850 | -0.43(-1.62%) |
Nov 12, 2012 | 26.04 | 26.72 | 25.96 | 26.57 | 2,019,372 | +0.36(+1.37%) |
Nov 09, 2012 | 26.25 | 26.58 | 25.98 | 26.21 | 1,525,475 | -0.09(-0.34%) |
Nov 08, 2012 | 27.33 | 27.35 | 26.30 | 26.30 | 3,834,492 | -1.04(-3.80%) |
Nov 07, 2012 | 26.11 | 27.59 | 25.90 | 27.34 | 9,527,750 | +2.39(+9.58%) |
Nov 06, 2012 | 25.88 | 25.95 | 24.36 | 24.95 | 4,718,530 | -0.97(-3.74%) |
Nov 05, 2012 | 24.78 | 25.98 | 24.71 | 25.92 | 3,038,748 | +0.89(+3.56%) |
Nov 02, 2012 | 25.44 | 25.60 | 24.91 | 25.03 | 3,066,632 | -0.37(-1.46%) |