Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.79 | 53.05 | 52.07 | 52.14 | 3,144,559 | -0.71(-1.35%) |
Oct 30, 2013 | 53.68 | 53.71 | 52.46 | 52.86 | 2,082,883 | -0.69(-1.30%) |
Oct 29, 2013 | 53.66 | 53.88 | 53.40 | 53.55 | 1,945,609 | +0.15(+0.29%) |
Oct 28, 2013 | 53.60 | 53.76 | 53.22 | 53.40 | 1,860,456 | -0.30(-0.55%) |
Oct 25, 2013 | 53.91 | 54.03 | 53.49 | 53.69 | 2,171,731 | -0.23(-0.42%) |
Oct 24, 2013 | 53.36 | 54.00 | 53.19 | 53.92 | 2,138,248 | +0.69(+1.31%) |
Oct 23, 2013 | 53.59 | 53.63 | 52.79 | 53.23 | 1,896,557 | -0.35(-0.66%) |
Oct 22, 2013 | 53.23 | 53.78 | 53.20 | 53.58 | 1,857,324 | +0.41(+0.76%) |
Oct 21, 2013 | 53.13 | 53.28 | 52.67 | 53.17 | 1,073,611 | +0.03(+0.05%) |
Oct 18, 2013 | 53.36 | 53.36 | 52.32 | 53.14 | 2,967,690 | +0.06(+0.12%) |
Oct 17, 2013 | 51.65 | 53.18 | 51.53 | 53.08 | 2,636,814 | +1.31(+2.53%) |
Oct 16, 2013 | 51.61 | 52.03 | 51.47 | 51.77 | 2,558,005 | +0.56(+1.09%) |
Oct 15, 2013 | 51.47 | 51.65 | 50.93 | 51.21 | 2,339,030 | -0.27(-0.53%) |
Oct 14, 2013 | 51.91 | 52.16 | 51.22 | 51.48 | 3,822,361 | -0.70(-1.35%) |
Oct 11, 2013 | 51.80 | 52.29 | 51.57 | 52.19 | 2,859,806 | +0.26(+0.50%) |
Oct 10, 2013 | 51.53 | 52.01 | 51.47 | 51.93 | 2,752,452 | +0.76(+1.48%) |
Oct 09, 2013 | 50.85 | 51.24 | 50.50 | 51.17 | 4,603,048 | +0.32(+0.62%) |
Oct 08, 2013 | 51.44 | 51.69 | 50.77 | 50.85 | 3,060,806 | -0.71(-1.38%) |
Oct 07, 2013 | 52.67 | 52.67 | 51.56 | 51.56 | 3,089,760 | -1.47(-2.77%) |
Oct 04, 2013 | 52.03 | 53.08 | 51.93 | 53.04 | 2,785,547 | +0.92(+1.77%) |
Oct 03, 2013 | 52.25 | 52.36 | 51.84 | 52.12 | 2,891,609 | -0.14(-0.26%) |
Oct 02, 2013 | 51.84 | 52.29 | 51.66 | 52.25 | 2,440,516 | +0.11(+0.21%) |
Oct 01, 2013 | 51.07 | 52.32 | 50.82 | 52.14 | 3,961,810 | +1.07(+2.10%) |
Sep 27, 2013 | 51.17 | 51.51 | 51.00 | 51.07 | 2,846,423 | -0.14(-0.28%) |
Sep 26, 2013 | 51.57 | 51.93 | 51.18 | 51.21 | 3,038,354 | -0.23(-0.44%) |
Sep 25, 2013 | 52.42 | 52.44 | 51.40 | 51.44 | 3,151,984 | -1.00(-1.91%) |
Sep 24, 2013 | 52.54 | 52.60 | 52.34 | 52.44 | 2,106,522 | -0.07(-0.14%) |
Sep 23, 2013 | 52.05 | 52.60 | 51.99 | 52.51 | 2,675,848 | +0.49(+0.94%) |
Sep 20, 2013 | 52.72 | 52.74 | 52.02 | 52.02 | 4,880,306 | -0.76(-1.44%) |
Sep 19, 2013 | 52.43 | 52.98 | 52.06 | 52.78 | 3,621,282 | +0.51(+0.98%) |
Sep 18, 2013 | 51.75 | 52.47 | 51.68 | 52.27 | 3,156,870 | +0.53(+1.03%) |
Sep 17, 2013 | 51.50 | 51.95 | 51.47 | 51.74 | 2,258,675 | +0.30(+0.58%) |
Sep 16, 2013 | 51.79 | 51.79 | 51.05 | 51.44 | 2,903,003 | +0.15(+0.30%) |
Sep 13, 2013 | 51.66 | 51.75 | 51.11 | 51.28 | 1,514,587 | -0.28(-0.54%) |
Sep 12, 2013 | 51.85 | 51.89 | 51.24 | 51.56 | 1,397,409 | -0.20(-0.38%) |
Sep 11, 2013 | 51.80 | 51.82 | 51.33 | 51.76 | 1,750,282 | +0.03(+0.05%) |
Sep 10, 2013 | 51.65 | 51.76 | 51.02 | 51.74 | 2,630,146 | -0.13(-0.24%) |
Sep 09, 2013 | 51.62 | 51.91 | 51.44 | 51.86 | 3,387,743 | +0.46(+0.90%) |
Sep 06, 2013 | 51.99 | 52.08 | 51.19 | 51.40 | 2,551,268 | -0.38(-0.73%) |
Sep 05, 2013 | 51.06 | 52.16 | 50.91 | 51.78 | 4,445,293 | +0.89(+1.76%) |
Sep 04, 2013 | 50.59 | 51.82 | 49.90 | 50.89 | 10,747,682 | +2.27(+4.66%) |
Sep 03, 2013 | 49.16 | 49.40 | 48.19 | 48.62 | 4,729,388 | -0.08(-0.17%) |
Aug 30, 2013 | 49.28 | 49.52 | 48.60 | 48.70 | 2,091,521 | -0.36(-0.74%) |
Aug 29, 2013 | 49.09 | 49.41 | 48.95 | 49.06 | 1,469,378 | -0.10(-0.20%) |
Aug 28, 2013 | 49.32 | 49.54 | 48.92 | 49.16 | 1,969,329 | -0.15(-0.31%) |
Aug 27, 2013 | 49.63 | 49.93 | 49.29 | 49.32 | 2,119,214 | -0.85(-1.69%) |
Aug 26, 2013 | 50.02 | 50.63 | 49.78 | 50.17 | 1,934,544 | +0.49(+0.98%) |
Aug 23, 2013 | 50.09 | 50.17 | 49.44 | 49.68 | 2,508,482 | -0.36(-0.72%) |
Aug 22, 2013 | 49.04 | 50.17 | 48.73 | 50.04 | 3,444,560 | +0.95(+1.93%) |
Aug 21, 2013 | 48.19 | 49.18 | 47.92 | 49.09 | 3,628,324 | +0.93(+1.93%) |
Aug 20, 2013 | 48.88 | 48.94 | 48.10 | 48.16 | 2,951,401 | -0.65(-1.33%) |
Aug 19, 2013 | 48.28 | 49.16 | 48.01 | 48.81 | 5,029,454 | +1.46(+3.09%) |
Aug 16, 2013 | 48.04 | 48.12 | 47.29 | 47.35 | 3,867,205 | -0.93(-1.93%) |
Aug 15, 2013 | 48.90 | 49.17 | 48.16 | 48.28 | 3,310,208 | -0.90(-1.83%) |
Aug 14, 2013 | 49.10 | 49.47 | 48.80 | 49.18 | 1,986,116 | -0.09(-0.18%) |
Aug 13, 2013 | 49.06 | 49.48 | 48.91 | 49.27 | 2,406,060 | +0.23(+0.46%) |
Aug 12, 2013 | 48.86 | 49.25 | 48.72 | 49.05 | 2,543,739 | +0.09(+0.18%) |
Aug 09, 2013 | 49.36 | 49.47 | 48.93 | 48.96 | 1,330,916 | -0.43(-0.88%) |
Aug 08, 2013 | 49.06 | 49.55 | 48.97 | 49.39 | 3,035,907 | +0.55(+1.13%) |
Aug 07, 2013 | 49.42 | 49.44 | 48.84 | 48.84 | 3,332,332 | -0.68(-1.37%) |
Aug 06, 2013 | 49.67 | 49.80 | 49.01 | 49.52 | 2,783,318 | -0.34(-0.69%) |
Aug 05, 2013 | 50.10 | 50.21 | 49.65 | 49.86 | 2,078,765 | -0.49(-0.97%) |
Aug 02, 2013 | 49.99 | 50.37 | 49.22 | 50.35 | 3,379,356 | +0.33(+0.67%) |
Aug 01, 2013 | 49.61 | 50.17 | 49.09 | 50.01 | 4,587,959 | +0.68(+1.37%) |
Jul 31, 2013 | 48.91 | 49.49 | 48.88 | 49.34 | 3,188,018 | +0.55(+1.13%) |
Jul 30, 2013 | 48.87 | 49.13 | 48.60 | 48.79 | 2,272,921 | -0.11(-0.22%) |
Jul 29, 2013 | 48.56 | 48.92 | 48.23 | 48.89 | 2,767,940 | +0.36(+0.74%) |
Jul 26, 2013 | 48.76 | 48.78 | 48.05 | 48.53 | 3,113,099 | -0.41(-0.83%) |
Jul 25, 2013 | 48.82 | 49.06 | 48.48 | 48.94 | 2,979,590 | +0.00(+0.00%) |
Jul 24, 2013 | 48.51 | 48.96 | 48.43 | 48.94 | 3,240,826 | +0.37(+0.76%) |
Jul 23, 2013 | 48.40 | 48.69 | 48.11 | 48.57 | 3,230,958 | +0.25(+0.52%) |
Jul 22, 2013 | 48.37 | 48.45 | 47.86 | 48.32 | 2,466,107 | +0.22(+0.45%) |
Jul 19, 2013 | 48.29 | 48.68 | 47.88 | 48.10 | 2,741,927 | -0.14(-0.28%) |
Jul 18, 2013 | 48.47 | 48.65 | 48.09 | 48.23 | 2,273,482 | -0.24(-0.50%) |
Jul 17, 2013 | 48.87 | 48.91 | 48.40 | 48.48 | 1,618,697 | -0.16(-0.33%) |
Jul 16, 2013 | 48.47 | 48.76 | 48.28 | 48.64 | 2,404,435 | -0.05(-0.11%) |
Jul 15, 2013 | 48.67 | 48.91 | 48.51 | 48.69 | 2,812,487 | +0.17(+0.35%) |
Jul 12, 2013 | 48.86 | 49.09 | 48.23 | 48.52 | 8,399,411 | -1.70(-3.38%) |
Jul 11, 2013 | 49.68 | 50.36 | 49.25 | 50.22 | 4,655,309 | +0.79(+1.59%) |
Jul 10, 2013 | 47.71 | 49.64 | 47.68 | 49.43 | 9,145,541 | +2.69(+5.75%) |
Jul 09, 2013 | 47.21 | 47.67 | 46.72 | 46.75 | 2,626,294 | -0.29(-0.61%) |
Jul 08, 2013 | 46.93 | 47.25 | 46.47 | 47.03 | 2,560,274 | +0.10(+0.21%) |
Jul 05, 2013 | 46.44 | 46.97 | 46.26 | 46.94 | 1,854,428 | +0.81(+1.76%) |
Jul 03, 2013 | 46.25 | 46.37 | 45.60 | 46.12 | 2,061,134 | -0.23(-0.49%) |
Jul 02, 2013 | 47.10 | 47.31 | 46.23 | 46.35 | 3,694,759 | -0.97(-2.04%) |
Jul 01, 2013 | 46.05 | 47.68 | 46.00 | 47.31 | 4,755,605 | +1.80(+3.97%) |
Jun 28, 2013 | 46.43 | 46.55 | 45.51 | 45.51 | 9,418,146 | -0.67(-1.45%) |
Jun 26, 2013 | 45.61 | 46.26 | 45.61 | 46.18 | 2,194,813 | +0.60(+1.31%) |
Jun 25, 2013 | 45.27 | 45.85 | 45.15 | 45.58 | 3,286,801 | +0.46(+1.02%) |
Jun 24, 2013 | 44.92 | 45.50 | 44.67 | 45.12 | 4,065,641 | -0.19(-0.42%) |
Jun 21, 2013 | 45.39 | 45.42 | 44.64 | 45.31 | 4,566,522 | +0.30(+0.66%) |
Jun 20, 2013 | 46.18 | 46.20 | 44.87 | 45.01 | 5,046,373 | -1.31(-2.82%) |
Jun 19, 2013 | 47.25 | 47.35 | 46.29 | 46.32 | 3,228,579 | -0.87(-1.84%) |
Jun 18, 2013 | 46.11 | 47.20 | 45.85 | 47.19 | 3,311,674 | +1.05(+2.27%) |
Jun 17, 2013 | 46.36 | 46.75 | 45.78 | 46.14 | 3,042,289 | -0.05(-0.10%) |
Jun 14, 2013 | 46.16 | 46.55 | 45.99 | 46.19 | 1,772,926 | -0.02(-0.04%) |
Jun 13, 2013 | 46.19 | 46.47 | 45.89 | 46.20 | 2,399,129 | +0.10(+0.22%) |
Jun 12, 2013 | 46.70 | 46.93 | 45.83 | 46.10 | 3,514,183 | -0.52(-1.12%) |
Jun 11, 2013 | 45.42 | 46.93 | 45.27 | 46.63 | 5,346,583 | +1.19(+2.62%) |
Jun 10, 2013 | 46.12 | 46.32 | 45.40 | 45.44 | 5,578,828 | -0.67(-1.45%) |
Jun 07, 2013 | 46.47 | 47.20 | 45.90 | 46.10 | 4,803,220 | -0.21(-0.45%) |
Jun 06, 2013 | 45.51 | 46.47 | 44.97 | 46.31 | 6,286,225 | +1.02(+2.25%) |
Jun 05, 2013 | 44.49 | 46.20 | 44.42 | 45.29 | 9,078,384 | +1.40(+3.19%) |
Jun 04, 2013 | 45.12 | 45.32 | 43.87 | 43.89 | 17,831,572 | -4.43(-9.17%) |
Jun 03, 2013 | 47.88 | 48.72 | 47.51 | 48.32 | 4,971,925 | +0.68(+1.42%) |
May 31, 2013 | 48.46 | 48.79 | 47.58 | 47.65 | 4,126,707 | -0.79(-1.62%) |
May 30, 2013 | 48.68 | 48.92 | 48.42 | 48.43 | 1,269,244 | -0.23(-0.48%) |
May 29, 2013 | 48.94 | 49.19 | 48.42 | 48.67 | 2,445,425 | -0.50(-1.01%) |
May 28, 2013 | 49.52 | 49.79 | 49.11 | 49.16 | 2,507,511 | +0.05(+0.11%) |
May 24, 2013 | 48.93 | 49.24 | 48.84 | 49.11 | 2,038,837 | -0.03(-0.06%) |
May 23, 2013 | 48.41 | 49.46 | 48.24 | 49.14 | 4,116,220 | +0.53(+1.10%) |
May 22, 2013 | 49.04 | 49.41 | 48.45 | 48.60 | 2,919,527 | -0.55(-1.12%) |
May 21, 2013 | 48.64 | 49.34 | 48.49 | 49.16 | 2,563,030 | +0.57(+1.17%) |
May 20, 2013 | 48.71 | 48.96 | 48.36 | 48.59 | 2,165,168 | -0.22(-0.44%) |
May 17, 2013 | 48.28 | 48.88 | 48.12 | 48.80 | 2,606,226 | +0.74(+1.54%) |
May 16, 2013 | 47.96 | 48.43 | 47.81 | 48.06 | 2,455,334 | -0.05(-0.11%) |
May 15, 2013 | 47.69 | 48.38 | 47.31 | 48.12 | 3,143,042 | +0.66(+1.39%) |
May 13, 2013 | 47.68 | 47.83 | 47.34 | 47.46 | 1,537,155 | -0.19(-0.40%) |
May 10, 2013 | 47.45 | 47.99 | 47.45 | 47.65 | 1,471,375 | +0.11(+0.23%) |
May 09, 2013 | 48.31 | 48.32 | 47.39 | 47.54 | 2,085,800 | -0.67(-1.39%) |
May 08, 2013 | 48.21 | 48.45 | 48.03 | 48.21 | 1,438,077 | -0.02(-0.04%) |
May 07, 2013 | 48.22 | 48.30 | 47.81 | 48.23 | 5,050,377 | -0.13(-0.26%) |
May 06, 2013 | 47.93 | 48.88 | 47.87 | 48.35 | 5,136,717 | +0.98(+2.08%) |
May 03, 2013 | 47.37 | 47.57 | 47.17 | 47.37 | 3,243,790 | +0.09(+0.19%) |
May 02, 2013 | 46.94 | 47.38 | 46.77 | 47.28 | 1,647,929 | +0.32(+0.69%) |
May 01, 2013 | 46.93 | 47.47 | 46.92 | 46.95 | 1,750,327 | -0.05(-0.12%) |
Apr 30, 2013 | 47.14 | 47.21 | 46.66 | 47.01 | 1,722,417 | -0.08(-0.17%) |
Apr 29, 2013 | 47.67 | 47.82 | 47.05 | 47.09 | 1,364,711 | -0.59(-1.23%) |
Apr 26, 2013 | 47.66 | 47.78 | 47.57 | 47.68 | 2,310,032 | +0.11(+0.23%) |
Apr 25, 2013 | 47.14 | 47.74 | 47.11 | 47.57 | 2,295,304 | +0.56(+1.19%) |
Apr 24, 2013 | 47.22 | 47.59 | 46.94 | 47.01 | 1,778,182 | -0.05(-0.12%) |
Apr 23, 2013 | 46.75 | 47.44 | 46.69 | 47.06 | 3,254,437 | +0.47(+1.01%) |
Apr 22, 2013 | 46.69 | 46.83 | 46.37 | 46.59 | 2,100,746 | -0.17(-0.37%) |
Apr 19, 2013 | 46.45 | 46.80 | 46.16 | 46.76 | 4,888,832 | +0.47(+1.01%) |
Apr 18, 2013 | 46.84 | 46.92 | 45.73 | 46.29 | 4,551,146 | -0.54(-1.16%) |
Apr 17, 2013 | 45.28 | 46.85 | 45.27 | 46.84 | 7,599,913 | +1.29(+2.83%) |
Apr 16, 2013 | 45.10 | 45.58 | 44.72 | 45.55 | 3,918,802 | +0.51(+1.14%) |
Apr 15, 2013 | 45.13 | 45.66 | 44.78 | 45.03 | 3,889,262 | -0.37(-0.81%) |
Apr 12, 2013 | 45.34 | 45.88 | 44.99 | 45.40 | 2,604,172 | +0.03(+0.06%) |
Apr 11, 2013 | 45.40 | 45.89 | 45.31 | 45.37 | 6,062,225 | +0.04(+0.08%) |
Apr 10, 2013 | 45.03 | 46.33 | 44.90 | 45.34 | 7,536,299 | +0.35(+0.78%) |
Apr 09, 2013 | 45.55 | 45.64 | 44.90 | 44.99 | 8,304,197 | -0.46(-1.01%) |
Apr 08, 2013 | 45.44 | 45.56 | 45.17 | 45.45 | 3,490,737 | -0.04(-0.08%) |
Apr 05, 2013 | 45.33 | 45.50 | 45.05 | 45.48 | 4,058,390 | -0.30(-0.65%) |
Apr 04, 2013 | 45.32 | 45.79 | 45.24 | 45.78 | 3,246,134 | +0.55(+1.22%) |
Apr 03, 2013 | 45.73 | 45.78 | 45.16 | 45.23 | 3,108,670 | -0.38(-0.83%) |
Apr 02, 2013 | 45.78 | 45.81 | 45.48 | 45.61 | 3,091,986 | -0.07(-0.16%) |
Apr 01, 2013 | 45.82 | 45.91 | 45.35 | 45.68 | 5,507,811 | +0.04(+0.08%) |
Mar 28, 2013 | 45.39 | 45.77 | 45.34 | 45.64 | 36,968,936 | -0.33(-0.73%) |
Mar 27, 2013 | 45.92 | 46.53 | 45.66 | 45.98 | 8,485,377 | -1.15(-2.43%) |
Mar 26, 2013 | 46.23 | 47.20 | 46.18 | 47.12 | 4,554,906 | +1.03(+2.23%) |
Mar 25, 2013 | 47.40 | 47.75 | 44.98 | 46.10 | 11,683,172 | +0.91(+2.02%) |
Mar 22, 2013 | 45.20 | 45.57 | 44.90 | 45.18 | 7,096,300 | +0.23(+0.52%) |
Mar 21, 2013 | 44.59 | 45.04 | 44.15 | 44.95 | 3,590,239 | +0.02(+0.04%) |
Mar 20, 2013 | 43.55 | 45.16 | 43.45 | 44.93 | 6,590,490 | +1.82(+4.23%) |
Mar 19, 2013 | 43.42 | 43.51 | 42.83 | 43.11 | 5,850,226 | -0.31(-0.71%) |
Mar 18, 2013 | 43.08 | 43.66 | 42.98 | 43.42 | 2,028,568 | -0.06(-0.15%) |
Mar 15, 2013 | 43.89 | 43.97 | 43.13 | 43.48 | 3,403,079 | -0.53(-1.21%) |
Mar 14, 2013 | 43.33 | 44.07 | 43.18 | 44.01 | 3,513,400 | +0.67(+1.54%) |
Mar 13, 2013 | 43.05 | 43.41 | 42.89 | 43.34 | 2,593,908 | +0.24(+0.57%) |
Mar 12, 2013 | 42.87 | 43.29 | 42.86 | 43.10 | 3,007,828 | +0.25(+0.59%) |
Mar 11, 2013 | 43.13 | 43.41 | 42.82 | 42.85 | 3,040,444 | -0.28(-0.65%) |
Mar 08, 2013 | 43.06 | 43.29 | 42.77 | 43.13 | 2,814,687 | +0.30(+0.70%) |
Mar 07, 2013 | 43.18 | 43.63 | 42.78 | 42.83 | 3,859,301 | -0.67(-1.54%) |
Mar 06, 2013 | 44.30 | 44.40 | 43.45 | 43.50 | 3,483,233 | -0.65(-1.47%) |
Mar 05, 2013 | 43.99 | 44.21 | 43.61 | 44.15 | 3,185,792 | +0.24(+0.55%) |
Mar 04, 2013 | 42.96 | 43.96 | 42.92 | 43.90 | 5,987,159 | +0.97(+2.27%) |
Mar 01, 2013 | 41.75 | 42.95 | 41.37 | 42.93 | 4,581,663 | +1.11(+2.65%) |
Feb 28, 2013 | 41.86 | 42.13 | 41.58 | 41.82 | 5,563,119 | -0.20(-0.47%) |
Feb 27, 2013 | 41.76 | 42.87 | 41.70 | 42.02 | 6,753,574 | +1.45(+3.58%) |
Feb 26, 2013 | 41.15 | 41.19 | 40.24 | 40.56 | 4,849,628 | -0.97(-2.35%) |
Feb 22, 2013 | 41.14 | 41.71 | 40.84 | 41.54 | 4,090,709 | +0.47(+1.14%) |
Feb 21, 2013 | 39.35 | 41.59 | 39.33 | 41.07 | 7,671,088 | +1.54(+3.90%) |
Feb 20, 2013 | 39.62 | 40.04 | 39.29 | 39.53 | 4,930,185 | -0.14(-0.36%) |
Feb 19, 2013 | 39.81 | 40.25 | 39.12 | 39.67 | 7,298,766 | -0.37(-0.92%) |
Feb 15, 2013 | 40.72 | 42.09 | 39.62 | 40.04 | 15,535,789 | -0.60(-1.47%) |
Feb 14, 2013 | 40.06 | 41.12 | 40.00 | 40.64 | 6,302,236 | +0.58(+1.44%) |
Feb 13, 2013 | 40.73 | 40.83 | 39.49 | 40.06 | 8,731,813 | -0.59(-1.44%) |
Feb 12, 2013 | 41.28 | 41.30 | 40.61 | 40.65 | 3,551,072 | -0.64(-1.55%) |
Feb 11, 2013 | 41.38 | 41.45 | 41.05 | 41.29 | 2,464,058 | -0.23(-0.54%) |
Feb 08, 2013 | 41.05 | 41.65 | 40.99 | 41.51 | 1,996,458 | +0.54(+1.32%) |
Feb 07, 2013 | 41.64 | 41.95 | 40.81 | 40.97 | 5,391,096 | -0.59(-1.41%) |
Feb 06, 2013 | 41.13 | 41.66 | 40.91 | 41.56 | 4,994,204 | +0.48(+1.16%) |
Feb 04, 2013 | 41.74 | 41.97 | 41.05 | 41.08 | 5,404,256 | -0.69(-1.64%) |
Feb 01, 2013 | 41.93 | 42.05 | 41.65 | 41.76 | 3,791,816 | +0.05(+0.13%) |
Jan 31, 2013 | 42.08 | 42.26 | 41.68 | 41.71 | 3,334,038 | -0.50(-1.18%) |
Jan 30, 2013 | 42.44 | 42.60 | 42.00 | 42.21 | 4,586,409 | -0.35(-0.83%) |
Jan 29, 2013 | 42.31 | 42.63 | 41.87 | 42.56 | 3,145,509 | +0.14(+0.34%) |
Jan 28, 2013 | 42.21 | 42.59 | 42.05 | 42.41 | 4,614,110 | +0.14(+0.34%) |
Jan 25, 2013 | 41.89 | 42.28 | 41.76 | 42.27 | 3,978,402 | +0.42(+1.01%) |
Jan 24, 2013 | 40.75 | 42.26 | 40.70 | 41.85 | 9,301,239 | +1.18(+2.91%) |
Jan 23, 2013 | 40.37 | 40.75 | 40.31 | 40.66 | 2,464,700 | +0.08(+0.20%) |
Jan 22, 2013 | 40.46 | 40.72 | 40.26 | 40.58 | 2,828,597 | +0.29(+0.72%) |
Jan 18, 2013 | 40.37 | 40.59 | 40.18 | 40.29 | 1,958,174 | -0.18(-0.45%) |
Jan 17, 2013 | 40.23 | 40.83 | 40.23 | 40.47 | 4,046,616 | +0.20(+0.49%) |
Jan 16, 2013 | 40.19 | 40.48 | 39.77 | 40.28 | 2,602,117 | -0.01(-0.02%) |
Jan 15, 2013 | 38.80 | 40.33 | 38.61 | 40.28 | 3,925,710 | +1.46(+3.77%) |
Jan 14, 2013 | 39.02 | 39.56 | 38.69 | 38.82 | 4,830,449 | -0.29(-0.74%) |
Jan 11, 2013 | 39.08 | 39.25 | 38.80 | 39.11 | 2,482,339 | -0.04(-0.09%) |
Jan 10, 2013 | 38.80 | 39.15 | 38.52 | 39.15 | 3,264,736 | +0.35(+0.91%) |
Jan 09, 2013 | 38.97 | 39.12 | 38.43 | 38.80 | 5,121,460 | -0.33(-0.85%) |
Jan 08, 2013 | 39.37 | 39.45 | 39.11 | 39.13 | 2,593,003 | -0.32(-0.82%) |
Jan 07, 2013 | 40.10 | 40.12 | 38.66 | 39.45 | 6,496,212 | -0.79(-1.97%) |
Jan 04, 2013 | 38.27 | 40.38 | 38.10 | 40.25 | 9,720,935 | +2.05(+5.36%) |
Jan 03, 2013 | 36.78 | 38.69 | 35.85 | 38.20 | 20,793,634 | -0.53(-1.37%) |
Jan 02, 2013 | 39.52 | 39.79 | 38.70 | 38.73 | 7,821,532 | -1.06(-2.65%) |
Dec 31, 2012 | 38.44 | 39.80 | 38.44 | 39.79 | 3,772,949 | +1.25(+3.26%) |
Dec 28, 2012 | 38.89 | 38.99 | 38.52 | 38.53 | 2,342,978 | -0.38(-0.97%) |
Dec 27, 2012 | 38.77 | 39.08 | 38.49 | 38.91 | 2,468,734 | +0.15(+0.40%) |
Dec 26, 2012 | 39.17 | 39.18 | 38.44 | 38.76 | 2,907,088 | -0.46(-1.17%) |
Dec 24, 2012 | 39.33 | 39.61 | 39.17 | 39.22 | 1,759,080 | -0.15(-0.39%) |
Dec 21, 2012 | 39.45 | 39.80 | 39.16 | 39.37 | 6,077,075 | -0.31(-0.77%) |
Dec 20, 2012 | 39.00 | 39.71 | 38.98 | 39.68 | 5,768,017 | +0.62(+1.59%) |
Dec 19, 2012 | 39.74 | 39.82 | 39.02 | 39.06 | 6,642,614 | -0.83(-2.08%) |
Dec 18, 2012 | 39.75 | 40.01 | 39.56 | 39.89 | 6,116,622 | +0.06(+0.16%) |
Dec 17, 2012 | 39.52 | 39.91 | 39.10 | 39.82 | 5,514,167 | +0.27(+0.68%) |
Dec 14, 2012 | 40.52 | 40.57 | 39.54 | 39.55 | 4,326,357 | -1.01(-2.49%) |
Dec 13, 2012 | 40.00 | 40.86 | 39.96 | 40.56 | 11,521,415 | +0.51(+1.26%) |
Dec 12, 2012 | 38.58 | 40.17 | 38.13 | 40.06 | 19,622,088 | +1.31(+3.38%) |
Dec 11, 2012 | 41.20 | 41.42 | 38.60 | 38.75 | 31,442,870 | -3.28(-7.79%) |
Dec 10, 2012 | 42.23 | 42.32 | 41.76 | 42.03 | 6,284,048 | -0.21(-0.49%) |
Dec 07, 2012 | 42.02 | 42.42 | 41.90 | 42.23 | 4,415,784 | +0.33(+0.80%) |
Dec 06, 2012 | 42.03 | 42.05 | 41.31 | 41.90 | 5,667,178 | -0.15(-0.36%) |
Dec 05, 2012 | 43.39 | 43.53 | 42.02 | 42.05 | 6,414,190 | -1.21(-2.80%) |
Dec 04, 2012 | 43.90 | 43.90 | 42.77 | 43.26 | 6,592,752 | -1.86(-4.12%) |
Nov 30, 2012 | 45.73 | 45.84 | 44.91 | 45.12 | 73,289,728 | +0.13(+0.28%) |
Nov 29, 2012 | 44.86 | 45.43 | 44.78 | 44.99 | 12,645,619 | +0.25(+0.56%) |
Nov 28, 2012 | 44.68 | 44.98 | 44.49 | 44.74 | 4,968,976 | +0.06(+0.14%) |
Nov 27, 2012 | 45.45 | 45.62 | 44.33 | 44.68 | 11,970,400 | +0.18(+0.41%) |
Nov 26, 2012 | 44.50 | 44.62 | 43.87 | 44.50 | 4,420,575 | -0.09(-0.20%) |
Nov 23, 2012 | 43.41 | 44.64 | 43.26 | 44.59 | 1,559,213 | +1.27(+2.94%) |
Nov 21, 2012 | 42.84 | 43.37 | 42.79 | 43.32 | 1,791,789 | +0.37(+0.86%) |
Nov 20, 2012 | 43.70 | 43.83 | 42.73 | 42.95 | 4,002,909 | -0.79(-1.82%) |
Nov 19, 2012 | 43.95 | 44.17 | 43.60 | 43.74 | 2,666,777 | -0.21(-0.47%) |
Nov 16, 2012 | 43.15 | 44.05 | 43.15 | 43.95 | 5,009,546 | +0.67(+1.54%) |
Nov 15, 2012 | 42.77 | 43.41 | 42.64 | 43.28 | 4,785,127 | +0.70(+1.65%) |
Nov 14, 2012 | 42.35 | 43.07 | 42.24 | 42.58 | 3,797,851 | +0.52(+1.24%) |
Nov 13, 2012 | 42.17 | 42.84 | 41.92 | 42.05 | 3,847,841 | -0.10(-0.24%) |
Nov 12, 2012 | 42.26 | 42.38 | 41.93 | 42.15 | 1,822,366 | -0.25(-0.60%) |
Nov 09, 2012 | 43.20 | 43.37 | 42.30 | 42.41 | 4,571,319 | -1.02(-2.35%) |
Nov 08, 2012 | 43.03 | 43.48 | 43.03 | 43.42 | 2,506,545 | +0.13(+0.29%) |
Nov 07, 2012 | 43.33 | 43.57 | 42.77 | 43.30 | 2,450,363 | -0.02(-0.04%) |
Nov 06, 2012 | 43.07 | 43.60 | 42.86 | 43.32 | 2,498,248 | +0.24(+0.57%) |
Nov 05, 2012 | 42.87 | 43.19 | 42.76 | 43.07 | 2,053,724 | -0.04(-0.08%) |
Nov 02, 2012 | 43.73 | 43.90 | 43.02 | 43.11 | 2,089,020 | -0.66(-1.50%) |