Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.73 | 39.80 | 39.37 | 39.39 | 4,030,405 | -0.34(-0.86%) |
Nov 27, 2013 | 39.81 | 40.00 | 39.50 | 39.73 | 5,498,477 | -0.10(-0.25%) |
Nov 26, 2013 | 39.71 | 40.09 | 39.69 | 39.83 | 8,245,957 | +0.22(+0.54%) |
Nov 25, 2013 | 39.87 | 40.06 | 39.42 | 39.62 | 7,571,227 | -0.12(-0.31%) |
Nov 22, 2013 | 40.01 | 40.02 | 39.56 | 39.74 | 7,404,121 | -0.25(-0.62%) |
Nov 21, 2013 | 39.44 | 40.48 | 39.14 | 39.99 | 14,436,218 | +0.72(+1.84%) |
Nov 20, 2013 | 41.85 | 40.57 | 39.13 | 39.27 | 31,438,304 | -2.58(-6.17%) |
Nov 19, 2013 | 42.73 | 43.02 | 41.63 | 41.85 | 14,380,152 | -0.37(-0.88%) |
Nov 18, 2013 | 42.93 | 42.95 | 42.12 | 42.22 | 10,431,949 | -0.73(-1.70%) |
Nov 15, 2013 | 43.18 | 43.21 | 42.75 | 42.95 | 13,057,390 | -0.15(-0.35%) |
Nov 14, 2013 | 42.68 | 43.17 | 42.63 | 43.10 | 10,876,875 | +0.56(+1.31%) |
Nov 13, 2013 | 41.33 | 42.55 | 41.33 | 42.55 | 8,956,574 | +0.96(+2.31%) |
Nov 12, 2013 | 40.96 | 41.81 | 40.96 | 41.58 | 12,233,699 | +0.85(+2.08%) |
Nov 11, 2013 | 40.50 | 41.02 | 40.42 | 40.74 | 6,641,048 | +0.32(+0.78%) |
Nov 08, 2013 | 40.66 | 40.87 | 40.22 | 40.42 | 10,764,849 | -0.29(-0.71%) |
Nov 07, 2013 | 41.57 | 41.84 | 40.67 | 40.71 | 5,658,284 | -0.75(-1.80%) |
Nov 06, 2013 | 41.83 | 41.90 | 41.33 | 41.46 | 4,948,430 | -0.17(-0.42%) |
Nov 05, 2013 | 41.10 | 41.83 | 40.99 | 41.63 | 6,219,563 | +0.34(+0.82%) |
Nov 04, 2013 | 41.06 | 41.33 | 41.05 | 41.29 | 6,740,678 | +0.49(+1.20%) |
Nov 01, 2013 | 41.34 | 41.48 | 40.78 | 40.80 | 12,006,813 | -0.50(-1.21%) |
Oct 31, 2013 | 41.69 | 41.77 | 41.20 | 41.30 | 8,692,007 | -0.31(-0.74%) |
Oct 30, 2013 | 42.04 | 42.10 | 41.29 | 41.61 | 8,426,073 | -0.38(-0.91%) |
Oct 29, 2013 | 41.72 | 42.07 | 41.64 | 41.99 | 10,658,163 | +0.41(+1.00%) |
Oct 28, 2013 | 41.89 | 41.91 | 41.34 | 41.57 | 7,010,670 | -0.40(-0.95%) |
Oct 25, 2013 | 41.69 | 42.01 | 41.43 | 41.97 | 7,249,103 | +0.12(+0.30%) |
Oct 24, 2013 | 40.89 | 41.88 | 40.84 | 41.85 | 10,147,695 | +0.99(+2.42%) |
Oct 23, 2013 | 39.97 | 40.91 | 39.92 | 40.86 | 11,483,057 | +0.88(+2.20%) |
Oct 22, 2013 | 39.98 | 40.26 | 39.92 | 39.98 | 9,294,569 | +0.14(+0.35%) |
Oct 21, 2013 | 39.48 | 39.85 | 39.33 | 39.84 | 7,813,381 | +0.45(+1.14%) |
Oct 18, 2013 | 40.07 | 40.07 | 39.33 | 39.39 | 15,707,158 | -1.12(-2.77%) |
Oct 17, 2013 | 39.94 | 40.60 | 39.93 | 40.52 | 8,190,663 | +0.45(+1.13%) |
Oct 16, 2013 | 40.27 | 40.33 | 39.54 | 40.06 | 11,106,390 | +0.02(+0.04%) |
Oct 15, 2013 | 40.37 | 40.37 | 39.63 | 40.05 | 8,811,162 | -0.36(-0.88%) |
Oct 14, 2013 | 40.05 | 40.47 | 39.97 | 40.40 | 5,999,231 | +0.07(+0.16%) |
Oct 11, 2013 | 39.64 | 40.34 | 39.62 | 40.33 | 8,408,556 | +0.81(+2.05%) |
Oct 10, 2013 | 39.07 | 39.58 | 38.98 | 39.52 | 6,915,773 | +1.01(+2.62%) |
Oct 09, 2013 | 38.46 | 38.90 | 38.10 | 38.52 | 8,048,071 | +0.06(+0.15%) |
Oct 08, 2013 | 39.05 | 39.34 | 38.42 | 38.46 | 8,824,483 | -0.60(-1.54%) |
Oct 07, 2013 | 39.29 | 39.52 | 39.06 | 39.06 | 7,739,092 | -0.73(-1.83%) |
Oct 04, 2013 | 39.65 | 39.86 | 39.55 | 39.79 | 6,676,826 | +0.17(+0.44%) |
Oct 03, 2013 | 40.12 | 40.33 | 39.30 | 39.62 | 8,957,117 | -0.40(-0.99%) |
Oct 02, 2013 | 39.55 | 40.07 | 39.39 | 40.01 | 7,183,505 | +0.18(+0.46%) |
Oct 01, 2013 | 39.38 | 39.99 | 39.26 | 39.83 | 8,060,120 | +0.48(+1.22%) |
Sep 30, 2013 | 39.10 | 39.64 | 39.01 | 39.35 | 7,073,512 | -0.13(-0.33%) |
Sep 27, 2013 | 39.50 | 39.69 | 39.37 | 39.48 | 4,969,910 | -0.10(-0.25%) |
Sep 26, 2013 | 39.45 | 39.80 | 39.45 | 39.58 | 5,268,172 | +0.29(+0.74%) |
Sep 25, 2013 | 39.69 | 39.69 | 39.13 | 39.29 | 7,157,782 | -0.41(-1.04%) |
Sep 24, 2013 | 39.00 | 40.03 | 38.86 | 39.71 | 8,619,254 | +0.64(+1.63%) |
Sep 23, 2013 | 39.39 | 39.46 | 39.01 | 39.07 | 8,688,587 | -0.47(-1.19%) |
Sep 20, 2013 | 40.56 | 40.62 | 39.54 | 39.54 | 14,183,939 | -0.94(-2.33%) |
Sep 19, 2013 | 39.67 | 40.64 | 39.67 | 40.48 | 13,370,803 | +1.02(+2.58%) |
Sep 18, 2013 | 38.66 | 39.69 | 38.37 | 39.47 | 9,115,854 | +0.74(+1.92%) |
Sep 17, 2013 | 38.65 | 38.89 | 38.52 | 38.72 | 6,470,080 | +0.01(+0.02%) |
Sep 16, 2013 | 39.16 | 38.90 | 38.42 | 38.71 | 7,859,685 | -0.02(-0.04%) |
Sep 13, 2013 | 38.97 | 39.09 | 38.51 | 38.73 | 7,501,038 | -0.11(-0.28%) |
Sep 12, 2013 | 39.08 | 39.16 | 38.54 | 38.84 | 8,573,308 | -0.31(-0.80%) |
Sep 11, 2013 | 39.09 | 39.33 | 38.81 | 39.15 | 5,663,102 | +0.18(+0.47%) |
Sep 10, 2013 | 38.68 | 39.00 | 38.55 | 38.97 | 7,097,307 | +0.43(+1.12%) |
Sep 09, 2013 | 37.87 | 38.69 | 37.86 | 38.54 | 6,727,469 | +0.85(+2.26%) |
Sep 06, 2013 | 38.08 | 38.19 | 37.40 | 37.69 | 6,770,584 | -0.21(-0.57%) |
Sep 05, 2013 | 37.92 | 38.20 | 37.84 | 37.90 | 5,514,222 | -0.09(-0.24%) |
Sep 04, 2013 | 37.79 | 38.04 | 37.71 | 38.00 | 6,616,099 | +0.30(+0.79%) |
Sep 03, 2013 | 38.23 | 38.43 | 37.33 | 37.70 | 8,471,623 | -0.17(-0.46%) |
Aug 30, 2013 | 38.43 | 38.53 | 37.73 | 37.87 | 6,791,706 | -0.50(-1.29%) |
Aug 29, 2013 | 38.25 | 38.66 | 38.02 | 38.37 | 5,321,372 | +0.03(+0.09%) |
Aug 28, 2013 | 37.92 | 38.57 | 37.90 | 38.33 | 8,655,265 | +0.31(+0.83%) |
Aug 27, 2013 | 38.34 | 38.60 | 37.98 | 38.02 | 8,851,484 | -0.82(-2.11%) |
Aug 26, 2013 | 38.86 | 39.21 | 38.71 | 38.84 | 7,359,864 | +0.01(+0.02%) |
Aug 23, 2013 | 39.05 | 39.26 | 38.49 | 38.83 | 9,833,405 | -0.34(-0.86%) |
Aug 22, 2013 | 38.00 | 39.27 | 37.95 | 39.17 | 12,430,477 | +1.31(+3.45%) |
Aug 21, 2013 | 37.70 | 39.05 | 37.62 | 37.86 | 36,391,608 | +1.43(+3.92%) |
Aug 20, 2013 | 36.68 | 36.80 | 35.97 | 36.43 | 12,445,152 | +0.34(+0.94%) |
Aug 19, 2013 | 36.43 | 36.52 | 36.00 | 36.09 | 7,411,858 | -0.24(-0.66%) |
Aug 16, 2013 | 36.25 | 36.90 | 36.19 | 36.33 | 10,092,934 | +0.09(+0.25%) |
Aug 15, 2013 | 36.75 | 36.83 | 36.17 | 36.24 | 10,676,191 | -0.95(-2.56%) |
Aug 14, 2013 | 38.11 | 38.14 | 37.16 | 37.19 | 10,837,335 | -0.93(-2.45%) |
Aug 13, 2013 | 37.84 | 38.21 | 37.49 | 38.13 | 6,906,398 | +0.27(+0.72%) |
Aug 12, 2013 | 37.68 | 38.23 | 37.68 | 37.86 | 6,140,377 | +0.10(+0.26%) |
Aug 09, 2013 | 38.05 | 38.05 | 37.64 | 37.76 | 8,001,908 | -0.40(-1.04%) |
Aug 08, 2013 | 37.42 | 38.15 | 37.36 | 38.15 | 13,571,380 | +1.54(+4.20%) |
Aug 07, 2013 | 36.99 | 37.04 | 36.51 | 36.62 | 7,873,722 | -0.47(-1.27%) |
Aug 06, 2013 | 37.50 | 37.57 | 36.94 | 37.09 | 9,568,188 | -0.50(-1.32%) |
Aug 05, 2013 | 37.04 | 37.60 | 37.00 | 37.58 | 5,430,323 | +0.40(+1.07%) |
Aug 02, 2013 | 37.17 | 37.42 | 36.94 | 37.19 | 8,183,300 | -0.04(-0.11%) |
Aug 01, 2013 | 37.14 | 37.35 | 37.00 | 37.23 | 7,041,614 | +0.38(+1.03%) |
Jul 31, 2013 | 36.38 | 37.22 | 36.37 | 36.85 | 8,297,223 | +0.45(+1.23%) |
Jul 30, 2013 | 36.19 | 36.62 | 36.19 | 36.40 | 8,570,054 | +0.50(+1.38%) |
Jul 29, 2013 | 36.33 | 36.44 | 35.85 | 35.90 | 7,284,297 | -0.44(-1.21%) |
Jul 26, 2013 | 36.26 | 36.40 | 36.05 | 36.34 | 6,207,591 | -0.13(-0.36%) |
Jul 25, 2013 | 36.86 | 36.94 | 36.19 | 36.47 | 10,194,110 | -0.51(-1.39%) |
Jul 24, 2013 | 37.41 | 37.44 | 36.85 | 36.99 | 6,790,668 | -0.29(-0.78%) |
Jul 23, 2013 | 37.00 | 37.33 | 36.98 | 37.28 | 7,963,340 | +0.35(+0.94%) |
Jul 22, 2013 | 36.47 | 36.96 | 36.59 | 36.93 | 6,664,022 | +0.49(+1.34%) |
Jul 19, 2013 | 36.48 | 36.52 | 36.14 | 36.44 | 5,266,771 | -0.02(-0.04%) |
Jul 18, 2013 | 36.44 | 36.67 | 36.28 | 36.46 | 6,598,219 | +0.07(+0.18%) |
Jul 17, 2013 | 36.26 | 36.64 | 36.18 | 36.39 | 6,210,941 | +0.35(+0.96%) |
Jul 16, 2013 | 35.93 | 36.29 | 35.81 | 36.05 | 4,973,309 | +0.03(+0.09%) |
Jul 15, 2013 | 36.22 | 36.57 | 36.01 | 36.01 | 9,966,368 | -0.07(-0.18%) |
Jul 12, 2013 | 35.72 | 36.10 | 35.68 | 36.08 | 5,482,157 | +0.38(+1.06%) |
Jul 11, 2013 | 36.24 | 36.38 | 35.63 | 35.70 | 8,776,671 | -0.02(-0.05%) |
Jul 10, 2013 | 36.01 | 36.07 | 35.54 | 35.72 | 6,376,901 | -0.35(-0.96%) |
Jul 09, 2013 | 35.86 | 36.20 | 35.73 | 36.06 | 6,660,191 | +0.26(+0.71%) |
Jul 08, 2013 | 35.30 | 35.85 | 35.29 | 35.81 | 6,957,549 | +0.59(+1.68%) |
Jul 05, 2013 | 34.98 | 35.31 | 34.82 | 35.22 | 4,918,290 | +0.38(+1.09%) |
Jul 03, 2013 | 34.66 | 34.98 | 34.52 | 34.84 | 4,949,625 | -0.04(-0.12%) |
Jul 02, 2013 | 34.12 | 35.26 | 34.03 | 34.88 | 14,908,064 | +1.08(+3.19%) |
Jul 01, 2013 | 33.91 | 34.10 | 33.71 | 33.80 | 7,202,421 | +0.13(+0.39%) |
Jun 28, 2013 | 33.82 | 34.00 | 33.50 | 33.67 | 14,827,360 | -0.21(-0.61%) |
Jun 27, 2013 | 33.54 | 34.06 | 33.49 | 33.87 | 9,462,835 | +0.51(+1.53%) |
Jun 26, 2013 | 32.89 | 33.47 | 32.89 | 33.36 | 11,580,589 | +0.84(+2.58%) |
Jun 25, 2013 | 32.76 | 32.86 | 32.50 | 32.52 | 11,721,067 | +0.05(+0.15%) |
Jun 24, 2013 | 32.14 | 32.78 | 32.00 | 32.47 | 10,548,381 | -0.08(-0.25%) |
Jun 21, 2013 | 33.12 | 33.15 | 32.32 | 32.56 | 20,521,934 | -0.22(-0.68%) |
Jun 20, 2013 | 33.41 | 33.45 | 32.77 | 32.78 | 14,597,494 | -1.00(-2.95%) |
Jun 19, 2013 | 34.24 | 34.29 | 33.74 | 33.77 | 9,250,341 | -0.35(-1.04%) |
Jun 18, 2013 | 34.09 | 34.24 | 33.87 | 34.13 | 5,451,053 | +0.07(+0.22%) |
Jun 17, 2013 | 34.06 | 34.40 | 33.82 | 34.05 | 7,238,614 | +0.17(+0.51%) |
Jun 14, 2013 | 33.78 | 34.44 | 33.75 | 33.88 | 9,050,792 | -0.02(-0.05%) |
Jun 13, 2013 | 33.42 | 34.04 | 33.35 | 33.90 | 6,833,493 | +0.47(+1.40%) |
Jun 12, 2013 | 34.00 | 34.18 | 33.40 | 33.43 | 7,926,862 | -0.23(-0.68%) |
Jun 11, 2013 | 33.45 | 34.04 | 33.42 | 33.66 | 5,574,971 | -0.24(-0.70%) |
Jun 10, 2013 | 34.23 | 34.38 | 33.73 | 33.90 | 8,955,510 | -0.35(-1.01%) |
Jun 07, 2013 | 33.76 | 34.30 | 33.66 | 34.24 | 13,272,401 | +0.74(+2.21%) |
Jun 06, 2013 | 32.75 | 33.50 | 32.56 | 33.50 | 11,641,870 | +0.91(+2.78%) |
Jun 05, 2013 | 33.61 | 33.63 | 32.59 | 32.60 | 15,015,854 | -1.14(-3.39%) |
Jun 04, 2013 | 34.71 | 34.95 | 33.73 | 33.74 | 11,202,095 | -1.13(-3.23%) |
Jun 03, 2013 | 34.67 | 34.87 | 34.26 | 34.87 | 7,495,453 | +0.21(+0.59%) |
May 31, 2013 | 34.94 | 35.61 | 34.66 | 34.66 | 9,106,352 | -0.45(-1.29%) |
May 30, 2013 | 35.59 | 35.80 | 35.09 | 35.12 | 8,230,757 | -0.35(-1.00%) |
May 29, 2013 | 35.03 | 35.62 | 34.93 | 35.47 | 8,879,260 | +0.19(+0.54%) |
May 28, 2013 | 35.50 | 35.74 | 35.16 | 35.28 | 8,176,683 | +0.18(+0.52%) |
May 24, 2013 | 34.68 | 35.16 | 34.62 | 35.10 | 9,236,245 | -0.04(-0.12%) |
May 23, 2013 | 34.94 | 35.22 | 34.70 | 35.14 | 10,050,079 | -0.23(-0.65%) |
May 22, 2013 | 35.64 | 36.09 | 34.95 | 35.37 | 23,801,450 | +0.43(+1.23%) |
May 21, 2013 | 35.46 | 35.73 | 34.72 | 34.94 | 13,080,224 | +0.06(+0.17%) |
May 20, 2013 | 34.79 | 35.21 | 34.70 | 34.89 | 8,699,501 | -0.24(-0.68%) |
May 17, 2013 | 35.24 | 35.37 | 34.89 | 35.12 | 9,493,340 | -0.07(-0.21%) |
May 16, 2013 | 35.54 | 35.85 | 35.17 | 35.20 | 9,099,862 | -0.39(-1.09%) |
May 15, 2013 | 35.18 | 35.63 | 35.18 | 35.59 | 8,118,464 | +0.94(+2.71%) |
May 13, 2013 | 34.47 | 34.82 | 34.47 | 34.65 | 4,692,978 | +0.02(+0.05%) |
May 10, 2013 | 34.48 | 34.64 | 34.27 | 34.63 | 5,570,441 | +0.25(+0.72%) |
May 09, 2013 | 34.68 | 34.81 | 34.20 | 34.38 | 12,084,373 | -0.48(-1.37%) |
May 08, 2013 | 33.50 | 34.90 | 33.10 | 34.86 | 17,083,994 | +1.70(+5.11%) |
May 07, 2013 | 33.64 | 33.87 | 33.03 | 33.17 | 10,876,878 | -0.43(-1.27%) |
May 06, 2013 | 32.55 | 33.65 | 32.52 | 33.59 | 12,753,189 | +1.00(+3.08%) |
May 03, 2013 | 32.23 | 32.60 | 32.00 | 32.59 | 8,488,429 | +0.59(+1.85%) |
May 02, 2013 | 31.52 | 32.00 | 31.38 | 32.00 | 6,910,816 | +0.57(+1.81%) |
May 01, 2013 | 31.56 | 31.71 | 31.26 | 31.43 | 8,631,806 | -0.20(-0.62%) |
Apr 30, 2013 | 31.44 | 31.76 | 31.33 | 31.63 | 7,111,945 | +0.14(+0.44%) |
Apr 29, 2013 | 31.10 | 31.65 | 30.92 | 31.49 | 12,610,131 | +0.45(+1.46%) |
Apr 26, 2013 | 31.11 | 31.26 | 31.03 | 31.03 | 6,356,884 | -0.07(-0.24%) |
Apr 25, 2013 | 31.06 | 31.23 | 30.80 | 31.11 | 10,099,681 | +0.07(+0.21%) |
Apr 24, 2013 | 31.40 | 31.56 | 31.00 | 31.04 | 8,596,337 | -0.25(-0.79%) |
Apr 23, 2013 | 31.12 | 31.55 | 30.97 | 31.29 | 10,690,717 | +0.26(+0.85%) |
Apr 22, 2013 | 31.31 | 31.33 | 30.78 | 31.03 | 6,292,659 | -0.22(-0.71%) |
Apr 19, 2013 | 30.72 | 31.44 | 30.71 | 31.25 | 9,506,714 | +0.66(+2.14%) |
Apr 18, 2013 | 30.94 | 30.95 | 30.40 | 30.59 | 10,022,385 | -0.22(-0.72%) |
Apr 17, 2013 | 31.00 | 31.13 | 30.64 | 30.81 | 10,784,333 | -0.33(-1.05%) |
Apr 16, 2013 | 31.31 | 31.45 | 30.71 | 31.14 | 14,572,342 | +0.07(+0.21%) |
Apr 15, 2013 | 31.64 | 32.12 | 31.06 | 31.08 | 12,254,502 | -0.83(-2.60%) |
Apr 12, 2013 | 31.71 | 32.28 | 31.61 | 31.90 | 8,535,448 | +0.07(+0.21%) |
Apr 11, 2013 | 32.09 | 32.31 | 31.80 | 31.84 | 9,612,797 | -0.14(-0.44%) |
Apr 10, 2013 | 31.86 | 32.03 | 31.67 | 31.98 | 8,908,543 | +0.11(+0.36%) |
Apr 09, 2013 | 32.03 | 32.17 | 31.80 | 31.86 | 8,133,364 | -0.09(-0.28%) |
Apr 08, 2013 | 31.44 | 31.99 | 31.41 | 31.95 | 9,632,404 | +0.48(+1.54%) |
Apr 05, 2013 | 31.29 | 31.56 | 30.89 | 31.47 | 9,307,995 | -0.20(-0.62%) |
Apr 04, 2013 | 31.09 | 31.76 | 31.09 | 31.67 | 14,187,421 | +0.62(+2.01%) |
Apr 03, 2013 | 31.23 | 31.35 | 30.74 | 31.04 | 11,232,152 | -0.12(-0.39%) |
Apr 02, 2013 | 30.81 | 31.26 | 30.81 | 31.17 | 6,858,895 | +0.41(+1.33%) |
Apr 01, 2013 | 30.99 | 31.08 | 30.60 | 30.76 | 13,625,894 | -0.33(-1.05%) |
Mar 28, 2013 | 31.20 | 31.43 | 31.05 | 31.08 | 11,245,355 | -0.21(-0.68%) |
Mar 27, 2013 | 31.12 | 31.44 | 31.08 | 31.30 | 4,225,901 | -0.03(-0.10%) |
Mar 26, 2013 | 31.47 | 31.51 | 31.08 | 31.33 | 6,888,411 | +0.08(+0.26%) |
Mar 25, 2013 | 31.24 | 31.77 | 31.17 | 31.25 | 12,814,949 | +0.24(+0.77%) |
Mar 22, 2013 | 31.09 | 31.11 | 30.78 | 31.01 | 9,324,080 | +0.06(+0.19%) |
Mar 21, 2013 | 31.31 | 31.55 | 30.85 | 30.95 | 12,378,012 | -0.53(-1.69%) |
Mar 20, 2013 | 31.53 | 31.76 | 31.43 | 31.49 | 7,126,895 | +0.14(+0.44%) |
Mar 19, 2013 | 31.77 | 31.97 | 31.12 | 31.35 | 11,386,499 | -0.41(-1.29%) |
Mar 18, 2013 | 31.53 | 31.96 | 31.44 | 31.76 | 8,928,742 | -0.06(-0.18%) |
Mar 15, 2013 | 31.99 | 32.21 | 31.76 | 31.81 | 11,852,353 | -0.32(-0.99%) |
Mar 14, 2013 | 32.28 | 32.42 | 32.05 | 32.13 | 8,947,189 | -0.16(-0.51%) |
Mar 13, 2013 | 32.13 | 32.40 | 31.97 | 32.30 | 6,567,452 | +0.30(+0.92%) |
Mar 12, 2013 | 32.45 | 32.53 | 31.87 | 32.00 | 8,984,597 | -0.52(-1.59%) |
Mar 11, 2013 | 32.08 | 32.53 | 32.08 | 32.52 | 7,696,320 | +0.30(+0.92%) |
Mar 08, 2013 | 31.89 | 32.29 | 31.80 | 32.22 | 8,172,400 | +0.50(+1.58%) |
Mar 07, 2013 | 31.83 | 31.88 | 31.35 | 31.72 | 7,573,061 | -0.11(-0.33%) |
Mar 06, 2013 | 31.76 | 32.15 | 31.71 | 31.83 | 8,021,973 | +0.06(+0.18%) |
Mar 05, 2013 | 31.59 | 31.82 | 31.40 | 31.77 | 9,568,663 | +0.27(+0.86%) |
Mar 04, 2013 | 31.25 | 31.51 | 31.08 | 31.50 | 10,401,768 | +0.04(+0.13%) |
Mar 01, 2013 | 31.08 | 31.57 | 30.99 | 31.46 | 13,511,328 | +0.19(+0.60%) |
Feb 28, 2013 | 30.98 | 31.53 | 30.89 | 31.27 | 17,011,338 | +0.36(+1.17%) |
Feb 27, 2013 | 29.90 | 30.99 | 29.89 | 30.91 | 21,374,490 | +0.92(+3.06%) |
Feb 26, 2013 | 29.63 | 30.51 | 29.44 | 29.99 | 22,999,540 | +0.60(+2.04%) |
Feb 25, 2013 | 31.21 | 31.46 | 29.39 | 29.39 | 24,852,428 | -1.48(-4.80%) |
Feb 22, 2013 | 31.13 | 31.25 | 30.79 | 30.88 | 10,702,461 | +0.00(+0.00%) |
Feb 21, 2013 | 30.99 | 31.28 | 30.52 | 30.88 | 16,420,011 | -0.80(-2.51%) |
Feb 20, 2013 | 32.30 | 32.48 | 31.67 | 31.67 | 10,300,070 | -0.63(-1.95%) |
Feb 19, 2013 | 32.18 | 32.56 | 31.88 | 32.30 | 9,938,732 | +0.22(+0.69%) |
Feb 15, 2013 | 32.30 | 32.58 | 31.77 | 32.08 | 12,172,675 | -0.35(-1.09%) |
Feb 14, 2013 | 32.56 | 32.69 | 32.30 | 32.44 | 9,787,894 | -0.16(-0.50%) |
Feb 13, 2013 | 32.68 | 32.77 | 32.36 | 32.60 | 6,981,159 | -0.02(-0.05%) |
Feb 12, 2013 | 32.19 | 32.71 | 32.11 | 32.62 | 9,389,335 | +0.60(+1.87%) |
Feb 11, 2013 | 32.07 | 32.14 | 31.91 | 32.02 | 6,160,527 | +0.02(+0.08%) |
Feb 08, 2013 | 31.78 | 32.13 | 31.73 | 31.99 | 7,214,591 | +0.21(+0.67%) |
Feb 07, 2013 | 31.58 | 31.89 | 31.40 | 31.78 | 11,825,884 | +0.08(+0.26%) |
Feb 06, 2013 | 31.33 | 31.71 | 31.13 | 31.70 | 10,552,757 | +0.60(+1.92%) |
Feb 04, 2013 | 31.39 | 31.81 | 31.08 | 31.10 | 10,413,776 | -0.51(-1.61%) |
Feb 01, 2013 | 31.52 | 32.09 | 31.48 | 31.61 | 13,518,714 | +0.30(+0.97%) |
Jan 31, 2013 | 31.31 | 31.62 | 31.12 | 31.30 | 12,875,326 | -0.02(-0.05%) |
Jan 30, 2013 | 31.38 | 31.49 | 31.20 | 31.32 | 7,496,341 | -0.02(-0.05%) |
Jan 29, 2013 | 31.31 | 31.58 | 31.17 | 31.34 | 9,453,911 | -0.10(-0.31%) |
Jan 28, 2013 | 31.73 | 31.76 | 31.29 | 31.44 | 9,391,441 | -0.19(-0.60%) |
Jan 25, 2013 | 31.56 | 32.18 | 31.34 | 31.62 | 18,881,178 | +0.14(+0.44%) |
Jan 24, 2013 | 31.11 | 31.58 | 31.05 | 31.49 | 16,304,173 | +0.43(+1.40%) |
Jan 23, 2013 | 30.58 | 31.12 | 30.37 | 31.05 | 15,471,262 | +0.36(+1.17%) |
Jan 22, 2013 | 30.35 | 30.69 | 30.17 | 30.69 | 10,636,292 | +0.37(+1.22%) |
Jan 18, 2013 | 30.38 | 30.45 | 30.03 | 30.32 | 14,478,826 | +0.12(+0.41%) |
Jan 17, 2013 | 29.37 | 30.26 | 29.36 | 30.20 | 14,048,121 | +1.00(+3.44%) |
Jan 16, 2013 | 29.22 | 29.38 | 29.01 | 29.19 | 5,566,629 | -0.13(-0.45%) |
Jan 15, 2013 | 28.93 | 29.37 | 28.77 | 29.32 | 10,132,780 | +0.45(+1.55%) |
Jan 14, 2013 | 29.22 | 29.26 | 28.82 | 28.88 | 11,677,460 | -0.37(-1.26%) |
Jan 11, 2013 | 29.06 | 29.28 | 28.94 | 29.24 | 10,178,814 | +0.23(+0.79%) |
Jan 10, 2013 | 28.60 | 29.03 | 28.40 | 29.01 | 9,832,154 | +0.55(+1.92%) |
Jan 09, 2013 | 28.49 | 28.75 | 28.40 | 28.47 | 6,617,033 | +0.08(+0.29%) |
Jan 08, 2013 | 28.51 | 28.82 | 28.28 | 28.39 | 7,986,250 | +0.02(+0.06%) |
Jan 07, 2013 | 28.56 | 28.71 | 28.10 | 28.37 | 15,313,125 | -0.67(-2.30%) |
Jan 04, 2013 | 29.33 | 29.42 | 29.01 | 29.04 | 9,441,079 | -0.22(-0.75%) |
Jan 03, 2013 | 29.64 | 29.71 | 29.15 | 29.26 | 10,499,039 | -0.28(-0.94%) |
Jan 02, 2013 | 29.52 | 29.57 | 29.24 | 29.54 | 10,083,238 | +0.55(+1.89%) |
Dec 31, 2012 | 28.44 | 29.07 | 28.25 | 28.99 | 12,081,214 | +0.44(+1.54%) |
Dec 28, 2012 | 28.45 | 29.01 | 28.24 | 28.55 | 9,943,071 | -0.12(-0.43%) |
Dec 27, 2012 | 28.66 | 28.88 | 28.19 | 28.67 | 10,101,848 | -0.06(-0.20%) |
Dec 26, 2012 | 28.76 | 28.93 | 28.54 | 28.73 | 8,267,514 | -0.03(-0.11%) |
Dec 24, 2012 | 28.54 | 28.85 | 28.49 | 28.76 | 4,044,130 | +0.16(+0.57%) |
Dec 21, 2012 | 28.60 | 28.84 | 28.34 | 28.60 | 22,582,792 | -0.28(-0.96%) |
Dec 20, 2012 | 28.67 | 28.88 | 28.48 | 28.88 | 11,385,581 | +0.22(+0.77%) |
Dec 19, 2012 | 29.22 | 29.37 | 28.65 | 28.66 | 13,555,716 | -0.59(-2.01%) |
Dec 18, 2012 | 29.15 | 29.50 | 28.98 | 29.24 | 14,184,082 | -0.02(-0.05%) |
Dec 17, 2012 | 28.13 | 29.28 | 28.13 | 29.26 | 15,129,416 | +1.13(+4.03%) |
Dec 14, 2012 | 28.17 | 28.22 | 27.91 | 28.13 | 9,395,610 | -0.06(-0.20%) |
Dec 13, 2012 | 28.42 | 28.75 | 28.15 | 28.18 | 9,326,197 | -0.16(-0.58%) |
Dec 12, 2012 | 28.39 | 28.59 | 28.13 | 28.35 | 14,601,213 | -0.07(-0.26%) |
Dec 11, 2012 | 28.44 | 28.56 | 28.24 | 28.42 | 11,217,831 | +0.01(+0.03%) |
Dec 10, 2012 | 28.70 | 28.77 | 28.35 | 28.41 | 8,211,076 | -0.24(-0.85%) |
Dec 07, 2012 | 28.74 | 28.97 | 28.45 | 28.66 | 9,524,634 | -0.05(-0.17%) |
Dec 06, 2012 | 28.70 | 28.77 | 28.41 | 28.70 | 14,262,477 | -0.02(-0.09%) |
Dec 05, 2012 | 29.01 | 29.11 | 28.40 | 28.73 | 17,601,052 | -0.34(-1.18%) |