Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.53 | 35.53 | 35.05 | 35.08 | 247,982 | -0.36(-1.02%) |
Nov 27, 2013 | 35.17 | 35.45 | 35.08 | 35.44 | 339,380 | +0.26(+0.75%) |
Nov 26, 2013 | 35.24 | 35.35 | 35.04 | 35.17 | 733,266 | -0.11(-0.32%) |
Nov 25, 2013 | 35.60 | 35.60 | 35.22 | 35.28 | 645,426 | -0.20(-0.57%) |
Nov 22, 2013 | 35.61 | 35.62 | 35.12 | 35.49 | 1,077,892 | -0.19(-0.53%) |
Nov 21, 2013 | 35.51 | 35.68 | 35.24 | 35.67 | 947,479 | +0.17(+0.49%) |
Nov 20, 2013 | 35.97 | 36.34 | 35.30 | 35.50 | 468,719 | -0.51(-1.41%) |
Nov 19, 2013 | 36.20 | 36.36 | 35.84 | 36.01 | 516,997 | -0.31(-0.86%) |
Nov 18, 2013 | 36.10 | 36.62 | 35.86 | 36.32 | 800,286 | +0.21(+0.58%) |
Nov 15, 2013 | 36.02 | 36.19 | 35.83 | 36.11 | 433,066 | +0.21(+0.58%) |
Nov 14, 2013 | 35.84 | 36.28 | 35.81 | 35.90 | 315,861 | +0.17(+0.49%) |
Nov 13, 2013 | 35.05 | 35.74 | 34.99 | 35.73 | 510,638 | +0.60(+1.71%) |
Nov 12, 2013 | 35.66 | 35.66 | 34.97 | 35.13 | 629,330 | -0.51(-1.43%) |
Nov 11, 2013 | 35.56 | 35.77 | 35.40 | 35.64 | 571,630 | +0.17(+0.47%) |
Nov 08, 2013 | 35.63 | 35.93 | 34.78 | 35.47 | 669,646 | -0.31(-0.86%) |
Nov 07, 2013 | 36.34 | 36.37 | 35.69 | 35.78 | 712,974 | -0.52(-1.42%) |
Nov 06, 2013 | 36.57 | 36.75 | 36.20 | 36.29 | 569,488 | -0.15(-0.40%) |
Nov 05, 2013 | 36.96 | 37.07 | 36.32 | 36.44 | 505,117 | -0.72(-1.93%) |
Nov 04, 2013 | 37.33 | 37.37 | 36.92 | 37.16 | 690,822 | -0.01(-0.04%) |
Nov 01, 2013 | 37.02 | 37.27 | 36.57 | 37.17 | 1,058,648 | +0.14(+0.38%) |
Oct 31, 2013 | 37.09 | 37.36 | 36.84 | 37.03 | 727,603 | -0.16(-0.43%) |
Oct 30, 2013 | 37.58 | 37.73 | 37.04 | 37.19 | 886,264 | -0.45(-1.20%) |
Oct 29, 2013 | 37.40 | 37.67 | 36.32 | 37.65 | 985,990 | +0.38(+1.03%) |
Oct 28, 2013 | 37.58 | 37.58 | 36.98 | 37.26 | 550,735 | -0.24(-0.65%) |
Oct 25, 2013 | 37.06 | 37.56 | 37.06 | 37.51 | 736,544 | +0.49(+1.32%) |
Oct 24, 2013 | 37.01 | 37.12 | 36.87 | 37.02 | 509,051 | -0.04(-0.11%) |
Oct 23, 2013 | 37.05 | 37.12 | 36.76 | 37.06 | 716,211 | -0.03(-0.09%) |
Oct 22, 2013 | 36.79 | 37.24 | 36.43 | 37.10 | 884,512 | +0.42(+1.16%) |
Oct 21, 2013 | 36.98 | 36.98 | 36.52 | 36.67 | 569,396 | -0.22(-0.60%) |
Oct 18, 2013 | 37.40 | 37.43 | 36.73 | 36.89 | 702,459 | -0.30(-0.81%) |
Oct 17, 2013 | 36.11 | 37.25 | 36.09 | 37.19 | 919,576 | +0.90(+2.48%) |
Oct 16, 2013 | 35.86 | 36.32 | 35.77 | 36.29 | 516,562 | +0.49(+1.38%) |
Oct 15, 2013 | 35.78 | 36.09 | 35.58 | 35.80 | 812,638 | -0.09(-0.25%) |
Oct 14, 2013 | 35.79 | 36.02 | 35.58 | 35.89 | 844,315 | -0.03(-0.08%) |
Oct 11, 2013 | 35.56 | 35.93 | 35.36 | 35.92 | 1,530,981 | +0.36(+1.00%) |
Oct 10, 2013 | 34.96 | 35.58 | 34.90 | 35.56 | 1,368,257 | +0.86(+2.47%) |
Oct 09, 2013 | 34.69 | 35.02 | 34.57 | 34.71 | 697,312 | +0.03(+0.10%) |
Oct 08, 2013 | 34.82 | 35.15 | 34.64 | 34.67 | 1,101,454 | -0.25(-0.72%) |
Oct 07, 2013 | 34.34 | 34.94 | 34.20 | 34.92 | 1,058,838 | +0.38(+1.09%) |
Oct 04, 2013 | 34.28 | 34.58 | 34.10 | 34.55 | 931,544 | +0.32(+0.94%) |
Oct 03, 2013 | 35.05 | 35.14 | 34.04 | 34.23 | 1,635,372 | -0.95(-2.71%) |
Oct 02, 2013 | 35.11 | 35.35 | 34.60 | 35.18 | 747,601 | +0.01(+0.02%) |
Oct 01, 2013 | 34.73 | 35.58 | 34.66 | 35.17 | 1,432,074 | +0.38(+1.08%) |
Sep 30, 2013 | 34.91 | 35.26 | 34.64 | 34.80 | 1,125,506 | -0.29(-0.81%) |
Sep 27, 2013 | 34.89 | 35.14 | 34.78 | 35.08 | 453,482 | +0.06(+0.16%) |
Sep 26, 2013 | 35.26 | 35.40 | 34.76 | 35.03 | 809,848 | +0.06(+0.16%) |
Sep 25, 2013 | 34.74 | 35.03 | 34.47 | 34.97 | 770,232 | +0.36(+1.04%) |
Sep 24, 2013 | 34.91 | 34.97 | 34.58 | 34.61 | 1,184,829 | -0.30(-0.85%) |
Sep 23, 2013 | 35.21 | 35.56 | 34.87 | 34.91 | 874,816 | -0.30(-0.86%) |
Sep 20, 2013 | 35.64 | 35.74 | 34.98 | 35.21 | 1,915,291 | -0.36(-1.01%) |
Sep 19, 2013 | 35.86 | 36.56 | 35.55 | 35.57 | 788,182 | -0.29(-0.81%) |
Sep 18, 2013 | 34.58 | 35.87 | 34.45 | 35.86 | 1,293,755 | +1.20(+3.47%) |
Sep 17, 2013 | 34.93 | 35.13 | 34.58 | 34.66 | 789,201 | -0.30(-0.87%) |
Sep 16, 2013 | 35.02 | 35.04 | 34.63 | 34.96 | 1,111,860 | +0.44(+1.26%) |
Sep 13, 2013 | 34.58 | 34.68 | 34.42 | 34.53 | 1,289,744 | +0.02(+0.06%) |
Sep 12, 2013 | 34.95 | 35.06 | 34.43 | 34.51 | 8,017,449 | -0.95(-2.69%) |
Sep 11, 2013 | 35.30 | 35.46 | 34.96 | 35.46 | 688,064 | +0.10(+0.29%) |
Sep 10, 2013 | 35.03 | 35.37 | 34.71 | 35.36 | 802,616 | +0.64(+1.85%) |
Sep 09, 2013 | 34.27 | 34.73 | 33.93 | 34.71 | 426,389 | +0.61(+1.79%) |
Sep 06, 2013 | 34.25 | 34.45 | 33.99 | 34.11 | 1,005,079 | +0.53(+1.57%) |
Sep 05, 2013 | 33.75 | 34.15 | 33.54 | 33.58 | 442,727 | -0.18(-0.53%) |
Sep 04, 2013 | 33.37 | 33.82 | 33.30 | 33.76 | 642,265 | +0.49(+1.48%) |
Sep 03, 2013 | 34.00 | 34.18 | 32.87 | 33.27 | 1,084,812 | -0.48(-1.43%) |
Aug 30, 2013 | 34.18 | 34.41 | 33.69 | 33.75 | 445,854 | -0.35(-1.03%) |
Aug 29, 2013 | 34.10 | 34.18 | 33.88 | 34.11 | 375,023 | +0.00(+0.00%) |
Aug 28, 2013 | 34.16 | 34.47 | 33.88 | 34.11 | 668,069 | -0.12(-0.36%) |
Aug 27, 2013 | 34.18 | 34.59 | 33.93 | 34.23 | 343,604 | -0.21(-0.62%) |
Aug 26, 2013 | 34.56 | 34.78 | 34.32 | 34.45 | 380,541 | -0.01(-0.04%) |
Aug 23, 2013 | 34.10 | 34.49 | 33.88 | 34.46 | 528,244 | +0.44(+1.30%) |
Aug 22, 2013 | 33.78 | 34.02 | 33.55 | 34.02 | 387,491 | +0.32(+0.94%) |
Aug 21, 2013 | 33.84 | 34.19 | 33.38 | 33.70 | 618,640 | -0.31(-0.92%) |
Aug 20, 2013 | 33.07 | 34.15 | 33.07 | 34.01 | 752,509 | +0.99(+3.00%) |
Aug 19, 2013 | 33.30 | 33.39 | 32.92 | 33.02 | 480,966 | -0.21(-0.62%) |
Aug 16, 2013 | 34.12 | 34.27 | 33.13 | 33.23 | 622,998 | -1.04(-3.05%) |
Aug 15, 2013 | 34.58 | 35.02 | 34.02 | 34.27 | 1,724,070 | -0.71(-2.04%) |
Aug 14, 2013 | 34.66 | 35.10 | 34.55 | 34.98 | 576,546 | +0.19(+0.54%) |
Aug 13, 2013 | 35.34 | 35.34 | 34.68 | 34.80 | 337,667 | -0.55(-1.55%) |
Aug 12, 2013 | 35.55 | 35.55 | 35.11 | 35.34 | 251,938 | -0.20(-0.56%) |
Aug 09, 2013 | 35.23 | 35.74 | 35.12 | 35.55 | 476,619 | +0.17(+0.49%) |
Aug 08, 2013 | 35.59 | 35.66 | 35.19 | 35.37 | 481,932 | -0.05(-0.14%) |
Aug 07, 2013 | 35.53 | 35.68 | 35.33 | 35.42 | 1,002,198 | -0.21(-0.58%) |
Aug 06, 2013 | 35.98 | 36.20 | 35.59 | 35.63 | 469,378 | -0.38(-1.06%) |
Aug 05, 2013 | 36.01 | 36.21 | 35.70 | 36.01 | 280,591 | -0.03(-0.08%) |
Aug 02, 2013 | 36.44 | 36.62 | 35.97 | 36.04 | 518,819 | -0.43(-1.18%) |
Aug 01, 2013 | 36.21 | 36.82 | 36.21 | 36.47 | 1,004,745 | +0.26(+0.71%) |
Jul 31, 2013 | 36.94 | 36.98 | 35.85 | 36.21 | 648,334 | -0.68(-1.84%) |
Jul 30, 2013 | 37.18 | 37.54 | 36.46 | 36.89 | 581,084 | -0.12(-0.34%) |
Jul 29, 2013 | 37.70 | 37.72 | 36.99 | 37.01 | 513,205 | -0.69(-1.83%) |
Jul 26, 2013 | 37.45 | 37.98 | 37.43 | 37.70 | 434,057 | +0.16(+0.42%) |
Jul 25, 2013 | 37.37 | 37.63 | 37.22 | 37.54 | 442,801 | +0.14(+0.37%) |
Jul 24, 2013 | 38.65 | 38.65 | 37.30 | 37.41 | 537,329 | -1.13(-2.93%) |
Jul 23, 2013 | 38.74 | 38.78 | 38.33 | 38.53 | 332,782 | -0.07(-0.18%) |
Jul 22, 2013 | 38.27 | 38.64 | 38.22 | 38.60 | 246,041 | +0.28(+0.74%) |
Jul 19, 2013 | 38.60 | 38.72 | 38.24 | 38.32 | 461,108 | -0.27(-0.70%) |
Jul 18, 2013 | 38.25 | 38.63 | 38.16 | 38.59 | 275,504 | +0.46(+1.22%) |
Jul 17, 2013 | 37.79 | 38.17 | 37.63 | 38.13 | 374,897 | +0.54(+1.44%) |
Jul 16, 2013 | 37.89 | 38.05 | 37.54 | 37.59 | 486,768 | -0.33(-0.86%) |
Jul 15, 2013 | 37.78 | 38.14 | 37.77 | 37.91 | 242,913 | +0.16(+0.42%) |
Jul 12, 2013 | 38.01 | 38.11 | 37.55 | 37.75 | 422,483 | -0.22(-0.58%) |
Jul 11, 2013 | 37.84 | 38.26 | 37.75 | 37.97 | 584,554 | +0.66(+1.78%) |
Jul 10, 2013 | 37.41 | 37.46 | 36.98 | 37.31 | 408,332 | -0.10(-0.26%) |
Jul 09, 2013 | 37.08 | 37.68 | 36.90 | 37.41 | 710,253 | +0.50(+1.37%) |
Jul 08, 2013 | 37.14 | 37.55 | 36.84 | 36.90 | 430,566 | -0.21(-0.56%) |
Jul 05, 2013 | 37.11 | 37.21 | 36.18 | 37.11 | 491,755 | +0.06(+0.15%) |
Jul 03, 2013 | 37.21 | 37.27 | 36.71 | 37.05 | 373,287 | -0.24(-0.63%) |
Jul 02, 2013 | 36.94 | 37.47 | 36.90 | 37.29 | 797,009 | +0.30(+0.82%) |
Jul 01, 2013 | 36.90 | 37.23 | 36.67 | 36.98 | 850,972 | +0.31(+0.85%) |
Jun 28, 2013 | 36.67 | 37.02 | 36.36 | 36.67 | 895,609 | -0.03(-0.08%) |
Jun 27, 2013 | 36.07 | 36.79 | 36.02 | 36.70 | 644,529 | +0.86(+2.39%) |
Jun 26, 2013 | 35.34 | 36.06 | 35.28 | 35.84 | 885,673 | +0.84(+2.39%) |
Jun 25, 2013 | 35.05 | 35.24 | 34.56 | 35.01 | 610,268 | +0.26(+0.75%) |
Jun 24, 2013 | 34.39 | 35.57 | 33.83 | 34.74 | 718,722 | -0.15(-0.43%) |
Jun 21, 2013 | 34.63 | 35.25 | 34.33 | 34.90 | 1,419,463 | +0.47(+1.36%) |
Jun 20, 2013 | 35.36 | 35.36 | 34.31 | 34.43 | 1,234,547 | -1.24(-3.49%) |
Jun 19, 2013 | 36.69 | 36.74 | 35.42 | 35.67 | 678,942 | -0.97(-2.64%) |
Jun 18, 2013 | 36.52 | 36.98 | 36.20 | 36.64 | 640,014 | +0.14(+0.38%) |
Jun 17, 2013 | 36.72 | 36.97 | 36.26 | 36.50 | 740,696 | -0.11(-0.30%) |
Jun 14, 2013 | 36.29 | 36.83 | 36.12 | 36.61 | 1,131,608 | +0.33(+0.91%) |
Jun 13, 2013 | 35.36 | 36.29 | 35.26 | 36.28 | 1,503,418 | +0.91(+2.58%) |
Jun 12, 2013 | 35.83 | 35.83 | 35.23 | 35.37 | 936,354 | -0.20(-0.56%) |
Jun 11, 2013 | 36.02 | 36.33 | 35.53 | 35.57 | 668,696 | -0.68(-1.88%) |
Jun 10, 2013 | 36.44 | 36.50 | 36.06 | 36.25 | 657,021 | -0.08(-0.23%) |
Jun 07, 2013 | 36.76 | 36.76 | 35.99 | 36.33 | 512,257 | -0.10(-0.26%) |
Jun 06, 2013 | 35.54 | 36.43 | 35.26 | 36.43 | 688,610 | +0.87(+2.45%) |
Jun 05, 2013 | 35.97 | 36.14 | 35.36 | 35.56 | 515,782 | -0.43(-1.20%) |
Jun 04, 2013 | 36.44 | 36.48 | 35.98 | 35.99 | 788,947 | -0.37(-1.02%) |
Jun 03, 2013 | 36.33 | 36.76 | 35.93 | 36.36 | 894,206 | +0.01(+0.02%) |
May 31, 2013 | 36.67 | 37.05 | 36.32 | 36.35 | 884,133 | -0.46(-1.25%) |
May 30, 2013 | 36.87 | 37.59 | 36.72 | 36.81 | 1,433,783 | -0.63(-1.69%) |
May 29, 2013 | 38.21 | 38.31 | 37.16 | 37.44 | 1,352,253 | -1.09(-2.83%) |
May 28, 2013 | 39.54 | 39.57 | 38.30 | 38.54 | 517,843 | -0.64(-1.63%) |
May 24, 2013 | 39.16 | 39.29 | 38.56 | 39.18 | 473,614 | -0.18(-0.45%) |
May 23, 2013 | 39.55 | 39.65 | 38.81 | 39.35 | 496,218 | -0.42(-1.05%) |
May 22, 2013 | 41.07 | 41.41 | 39.58 | 39.77 | 824,819 | -1.16(-2.84%) |
May 21, 2013 | 40.40 | 41.09 | 40.40 | 40.93 | 573,596 | +0.59(+1.46%) |
May 20, 2013 | 40.32 | 40.52 | 40.20 | 40.34 | 604,143 | +0.03(+0.09%) |
May 17, 2013 | 40.36 | 40.49 | 40.12 | 40.31 | 350,577 | +0.14(+0.36%) |
May 16, 2013 | 40.39 | 40.74 | 39.99 | 40.17 | 419,443 | -0.32(-0.80%) |
May 15, 2013 | 40.03 | 40.49 | 39.78 | 40.49 | 640,868 | +0.64(+1.60%) |
May 13, 2013 | 39.86 | 39.99 | 39.68 | 39.85 | 358,362 | +0.06(+0.16%) |
May 10, 2013 | 39.69 | 39.80 | 39.32 | 39.79 | 413,805 | +0.23(+0.57%) |
May 09, 2013 | 39.77 | 39.77 | 39.33 | 39.56 | 599,966 | -0.10(-0.26%) |
May 08, 2013 | 39.38 | 39.75 | 39.26 | 39.66 | 731,024 | +0.33(+0.84%) |
May 07, 2013 | 38.93 | 39.38 | 38.93 | 39.33 | 325,482 | +0.34(+0.88%) |
May 06, 2013 | 38.87 | 39.20 | 38.85 | 38.99 | 391,999 | +0.05(+0.14%) |
May 03, 2013 | 38.90 | 38.96 | 38.78 | 38.94 | 778,926 | +0.19(+0.48%) |
May 02, 2013 | 38.38 | 38.83 | 38.38 | 38.75 | 602,969 | +0.35(+0.91%) |
May 01, 2013 | 38.41 | 39.38 | 38.19 | 38.40 | 752,133 | -0.48(-1.24%) |
Apr 30, 2013 | 38.17 | 38.88 | 38.06 | 38.88 | 933,044 | +0.97(+2.56%) |
Apr 29, 2013 | 37.66 | 38.04 | 37.45 | 37.91 | 493,062 | +0.43(+1.16%) |
Apr 26, 2013 | 37.63 | 37.70 | 37.24 | 37.48 | 578,712 | -0.22(-0.58%) |
Apr 25, 2013 | 37.96 | 38.08 | 37.44 | 37.70 | 382,532 | -0.28(-0.74%) |
Apr 24, 2013 | 37.64 | 38.06 | 37.60 | 37.98 | 631,373 | +0.38(+1.02%) |
Apr 23, 2013 | 37.52 | 37.70 | 37.36 | 37.60 | 417,742 | +0.25(+0.66%) |
Apr 22, 2013 | 37.47 | 37.51 | 36.98 | 37.35 | 373,302 | -0.04(-0.11%) |
Apr 19, 2013 | 37.14 | 37.41 | 37.00 | 37.39 | 466,071 | +0.38(+1.02%) |
Apr 18, 2013 | 37.00 | 37.07 | 36.59 | 37.01 | 611,077 | +0.03(+0.07%) |
Apr 17, 2013 | 37.14 | 37.18 | 36.72 | 36.98 | 621,992 | -0.44(-1.17%) |
Apr 16, 2013 | 36.83 | 37.44 | 36.68 | 37.42 | 725,332 | +0.69(+1.87%) |
Apr 15, 2013 | 37.16 | 37.37 | 36.63 | 36.74 | 847,657 | -0.65(-1.73%) |
Apr 12, 2013 | 37.06 | 37.40 | 36.94 | 37.38 | 608,658 | +0.26(+0.70%) |
Apr 11, 2013 | 36.78 | 37.51 | 36.78 | 37.12 | 825,846 | +0.30(+0.80%) |
Apr 10, 2013 | 36.49 | 36.98 | 36.41 | 36.83 | 952,871 | +0.43(+1.19%) |
Apr 09, 2013 | 36.59 | 36.67 | 36.34 | 36.39 | 647,887 | -0.17(-0.47%) |
Apr 08, 2013 | 36.42 | 36.62 | 36.13 | 36.57 | 775,367 | +0.10(+0.28%) |
Apr 05, 2013 | 36.02 | 36.52 | 35.98 | 36.46 | 646,488 | +0.01(+0.04%) |
Apr 04, 2013 | 35.95 | 36.48 | 35.91 | 36.45 | 521,555 | +0.60(+1.67%) |
Apr 03, 2013 | 36.16 | 36.26 | 35.76 | 35.85 | 521,767 | -0.30(-0.82%) |
Apr 02, 2013 | 36.08 | 36.34 | 36.03 | 36.15 | 522,927 | +0.07(+0.19%) |
Apr 01, 2013 | 36.08 | 36.21 | 35.91 | 36.08 | 774,601 | +0.08(+0.21%) |
Mar 28, 2013 | 35.86 | 36.05 | 35.76 | 36.00 | 720,159 | +0.17(+0.48%) |
Mar 27, 2013 | 35.79 | 35.86 | 35.51 | 35.83 | 612,315 | -0.06(-0.17%) |
Mar 26, 2013 | 35.75 | 36.02 | 35.74 | 35.89 | 607,081 | +0.30(+0.85%) |
Mar 25, 2013 | 35.79 | 35.87 | 35.51 | 35.59 | 911,687 | +0.03(+0.10%) |
Mar 22, 2013 | 35.81 | 35.96 | 35.50 | 35.56 | 1,140,113 | -0.06(-0.17%) |
Mar 21, 2013 | 35.80 | 36.00 | 35.59 | 35.62 | 886,218 | -0.27(-0.74%) |
Mar 20, 2013 | 36.06 | 36.07 | 35.76 | 35.88 | 691,896 | +0.01(+0.02%) |
Mar 19, 2013 | 36.17 | 36.20 | 35.62 | 35.88 | 707,369 | -0.20(-0.55%) |
Mar 18, 2013 | 36.35 | 36.65 | 35.97 | 36.07 | 1,693,307 | -0.51(-1.38%) |
Mar 15, 2013 | 36.69 | 36.74 | 36.46 | 36.58 | 1,769,305 | -0.23(-0.61%) |
Mar 14, 2013 | 36.39 | 36.88 | 36.35 | 36.80 | 552,738 | +0.45(+1.24%) |
Mar 13, 2013 | 36.36 | 36.45 | 36.20 | 36.35 | 1,253,233 | +0.05(+0.13%) |
Mar 12, 2013 | 36.72 | 36.72 | 36.22 | 36.31 | 1,006,673 | -0.27(-0.75%) |
Mar 11, 2013 | 36.85 | 36.87 | 36.52 | 36.58 | 693,748 | -0.27(-0.72%) |
Mar 08, 2013 | 36.68 | 36.86 | 36.36 | 36.85 | 512,458 | +0.18(+0.48%) |
Mar 07, 2013 | 36.82 | 36.93 | 36.57 | 36.67 | 802,576 | -0.16(-0.44%) |
Mar 06, 2013 | 36.83 | 36.91 | 36.46 | 36.83 | 805,915 | +0.09(+0.24%) |
Mar 05, 2013 | 36.65 | 36.90 | 36.39 | 36.74 | 662,085 | +0.28(+0.77%) |
Mar 04, 2013 | 35.90 | 36.48 | 35.84 | 36.46 | 1,182,371 | +0.43(+1.19%) |
Mar 01, 2013 | 35.81 | 36.06 | 35.59 | 36.03 | 1,994,856 | +0.03(+0.08%) |
Feb 28, 2013 | 35.48 | 36.02 | 35.48 | 36.01 | 17,375,640 | +0.42(+1.17%) |
Feb 27, 2013 | 35.10 | 35.81 | 35.06 | 35.59 | 970,272 | +0.44(+1.26%) |
Feb 26, 2013 | 35.26 | 35.51 | 34.91 | 35.15 | 813,621 | +0.18(+0.51%) |
Feb 25, 2013 | 35.54 | 35.59 | 34.97 | 34.97 | 1,145,466 | -0.52(-1.46%) |
Feb 22, 2013 | 35.51 | 35.68 | 35.41 | 35.49 | 1,120,703 | +0.46(+1.31%) |
Feb 21, 2013 | 35.28 | 35.38 | 34.82 | 35.03 | 799,006 | -0.33(-0.95%) |
Feb 20, 2013 | 35.47 | 35.79 | 35.23 | 35.36 | 724,776 | -0.14(-0.40%) |
Feb 19, 2013 | 34.97 | 35.51 | 34.94 | 35.51 | 618,805 | +0.41(+1.17%) |
Feb 15, 2013 | 35.09 | 35.31 | 34.88 | 35.10 | 461,755 | -0.05(-0.16%) |
Feb 14, 2013 | 35.10 | 35.26 | 35.03 | 35.15 | 312,537 | -0.06(-0.17%) |
Feb 13, 2013 | 35.06 | 35.21 | 35.04 | 35.21 | 453,518 | +0.06(+0.17%) |
Feb 12, 2013 | 35.02 | 35.15 | 34.98 | 35.15 | 719,180 | +0.13(+0.37%) |
Feb 11, 2013 | 34.96 | 35.08 | 34.81 | 35.02 | 538,081 | -0.04(-0.12%) |
Feb 08, 2013 | 34.65 | 35.10 | 34.59 | 35.06 | 556,983 | +0.42(+1.20%) |
Feb 07, 2013 | 34.57 | 34.73 | 34.44 | 34.65 | 491,310 | +0.09(+0.26%) |
Feb 06, 2013 | 34.34 | 34.80 | 34.18 | 34.56 | 529,547 | -0.08(-0.22%) |
Feb 04, 2013 | 34.20 | 34.65 | 34.12 | 34.63 | 1,077,681 | +0.44(+1.30%) |
Feb 01, 2013 | 34.10 | 34.44 | 33.95 | 34.19 | 609,716 | +0.14(+0.40%) |
Jan 31, 2013 | 34.21 | 34.32 | 33.51 | 34.05 | 1,371,848 | -0.05(-0.16%) |
Jan 30, 2013 | 34.19 | 34.32 | 33.90 | 34.11 | 614,214 | -0.21(-0.62%) |
Jan 29, 2013 | 34.10 | 34.35 | 33.99 | 34.32 | 369,290 | +0.22(+0.64%) |
Jan 28, 2013 | 34.18 | 34.23 | 33.90 | 34.10 | 602,643 | -0.10(-0.28%) |
Jan 25, 2013 | 33.88 | 34.22 | 33.79 | 34.20 | 570,136 | +0.31(+0.91%) |
Jan 24, 2013 | 33.88 | 34.05 | 33.68 | 33.89 | 493,299 | -0.03(-0.10%) |
Jan 23, 2013 | 33.92 | 33.99 | 33.76 | 33.92 | 276,144 | +0.00(+0.00%) |
Jan 22, 2013 | 33.58 | 33.99 | 33.54 | 33.92 | 708,899 | +0.24(+0.71%) |
Jan 18, 2013 | 33.42 | 33.69 | 33.41 | 33.69 | 581,498 | +0.29(+0.86%) |
Jan 17, 2013 | 33.39 | 33.47 | 33.19 | 33.40 | 399,190 | +0.20(+0.62%) |
Jan 16, 2013 | 33.23 | 33.32 | 33.04 | 33.19 | 429,384 | -0.23(-0.67%) |
Jan 15, 2013 | 32.94 | 33.45 | 32.94 | 33.42 | 543,348 | +0.22(+0.66%) |
Jan 14, 2013 | 33.20 | 33.30 | 33.13 | 33.20 | 411,132 | -0.05(-0.14%) |
Jan 11, 2013 | 33.34 | 33.34 | 32.88 | 33.25 | 476,086 | -0.11(-0.33%) |
Jan 10, 2013 | 33.58 | 33.58 | 33.17 | 33.36 | 674,247 | +0.03(+0.08%) |
Jan 09, 2013 | 33.11 | 33.36 | 32.99 | 33.33 | 738,505 | +0.33(+1.01%) |
Jan 08, 2013 | 33.06 | 33.15 | 32.90 | 33.00 | 273,095 | -0.09(-0.27%) |
Jan 07, 2013 | 32.83 | 33.19 | 32.83 | 33.08 | 359,703 | +0.18(+0.54%) |
Jan 04, 2013 | 32.73 | 32.95 | 32.63 | 32.91 | 587,490 | +0.20(+0.63%) |
Jan 03, 2013 | 32.69 | 32.87 | 32.55 | 32.70 | 948,600 | +0.04(+0.13%) |
Jan 02, 2013 | 32.62 | 32.67 | 32.22 | 32.66 | 923,762 | +0.32(+1.00%) |
Dec 31, 2012 | 31.84 | 32.45 | 31.82 | 32.34 | 952,890 | +0.54(+1.71%) |
Dec 28, 2012 | 31.92 | 32.07 | 31.80 | 31.80 | 445,957 | -0.26(-0.81%) |
Dec 27, 2012 | 32.17 | 32.31 | 31.57 | 32.05 | 412,420 | +0.05(+0.17%) |
Dec 26, 2012 | 32.14 | 32.14 | 31.75 | 32.00 | 365,427 | -0.09(-0.30%) |
Dec 24, 2012 | 32.08 | 32.37 | 32.02 | 32.09 | 466,796 | +0.18(+0.55%) |
Dec 21, 2012 | 31.84 | 32.09 | 31.76 | 31.92 | 1,018,694 | -0.22(-0.67%) |
Dec 20, 2012 | 31.44 | 32.18 | 31.38 | 32.14 | 1,111,477 | +0.71(+2.26%) |
Dec 19, 2012 | 31.54 | 31.78 | 31.40 | 31.42 | 939,985 | +0.09(+0.28%) |
Dec 18, 2012 | 31.15 | 31.36 | 31.05 | 31.34 | 818,584 | +0.18(+0.57%) |
Dec 17, 2012 | 31.33 | 31.42 | 31.07 | 31.16 | 1,069,949 | -0.06(-0.20%) |
Dec 14, 2012 | 31.38 | 31.54 | 31.18 | 31.22 | 1,116,619 | -0.16(-0.50%) |
Dec 13, 2012 | 31.40 | 31.46 | 31.23 | 31.38 | 905,526 | -0.02(-0.06%) |
Dec 12, 2012 | 31.45 | 31.61 | 31.04 | 31.40 | 758,198 | -0.07(-0.22%) |
Dec 11, 2012 | 31.47 | 31.72 | 31.38 | 31.46 | 445,417 | +0.09(+0.30%) |
Dec 10, 2012 | 31.31 | 31.52 | 31.20 | 31.37 | 571,584 | -0.03(-0.11%) |
Dec 07, 2012 | 31.40 | 31.47 | 31.32 | 31.40 | 573,457 | +0.07(+0.22%) |
Dec 06, 2012 | 31.22 | 31.53 | 31.21 | 31.34 | 1,000,519 | +0.09(+0.28%) |
Dec 05, 2012 | 31.38 | 31.38 | 30.94 | 31.25 | 926,040 | -0.10(-0.32%) |