Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.12 | 39.25 | 38.48 | 38.97 | 1,326,449 | +0.07(+0.18%) |
Nov 27, 2013 | 39.35 | 39.52 | 38.87 | 38.90 | 1,668,781 | -0.31(-0.80%) |
Nov 26, 2013 | 39.33 | 39.42 | 39.06 | 39.22 | 1,956,018 | -0.21(-0.54%) |
Nov 25, 2013 | 39.66 | 39.67 | 39.29 | 39.43 | 1,448,698 | -0.24(-0.60%) |
Nov 22, 2013 | 39.99 | 40.12 | 39.29 | 39.67 | 2,176,142 | -0.82(-2.04%) |
Nov 21, 2013 | 40.41 | 40.53 | 40.09 | 40.49 | 1,302,785 | +0.27(+0.66%) |
Nov 20, 2013 | 40.69 | 40.92 | 40.09 | 40.22 | 1,618,730 | -0.39(-0.96%) |
Nov 19, 2013 | 40.43 | 40.94 | 40.36 | 40.61 | 1,613,255 | +0.15(+0.38%) |
Nov 18, 2013 | 40.60 | 40.85 | 40.25 | 40.46 | 1,608,856 | -0.46(-1.12%) |
Nov 15, 2013 | 40.62 | 41.07 | 40.51 | 40.92 | 1,661,541 | +0.39(+0.96%) |
Nov 14, 2013 | 40.15 | 40.70 | 39.75 | 40.53 | 3,181,270 | +0.54(+1.36%) |
Nov 13, 2013 | 40.32 | 40.42 | 39.71 | 39.99 | 5,628,297 | -1.06(-2.58%) |
Nov 12, 2013 | 41.45 | 41.45 | 40.70 | 41.05 | 1,542,639 | -0.53(-1.27%) |
Nov 11, 2013 | 41.70 | 41.70 | 41.38 | 41.57 | 1,282,345 | -0.11(-0.27%) |
Nov 08, 2013 | 40.84 | 41.77 | 40.70 | 41.69 | 2,022,685 | +0.85(+2.07%) |
Nov 07, 2013 | 41.41 | 41.45 | 40.77 | 40.84 | 2,268,832 | -0.44(-1.07%) |
Nov 06, 2013 | 40.99 | 41.35 | 40.88 | 41.28 | 2,037,263 | +0.44(+1.07%) |
Nov 05, 2013 | 40.46 | 41.02 | 40.12 | 40.85 | 2,280,685 | +0.17(+0.41%) |
Nov 04, 2013 | 40.48 | 40.90 | 40.48 | 40.68 | 2,449,179 | +0.42(+1.04%) |
Nov 01, 2013 | 39.61 | 40.60 | 39.54 | 40.26 | 3,078,723 | +0.75(+1.89%) |
Oct 31, 2013 | 39.16 | 39.90 | 39.05 | 39.51 | 2,382,625 | +0.30(+0.76%) |
Oct 30, 2013 | 39.30 | 39.42 | 38.97 | 39.22 | 1,647,783 | -0.13(-0.33%) |
Oct 29, 2013 | 39.15 | 39.38 | 38.95 | 39.35 | 2,042,462 | +0.32(+0.82%) |
Oct 28, 2013 | 39.12 | 39.32 | 38.87 | 39.03 | 1,205,139 | -0.21(-0.53%) |
Oct 25, 2013 | 39.19 | 39.26 | 39.00 | 39.23 | 1,771,874 | +0.04(+0.10%) |
Oct 24, 2013 | 39.26 | 39.54 | 39.12 | 39.19 | 1,577,686 | +0.13(+0.33%) |
Oct 23, 2013 | 38.93 | 39.21 | 38.48 | 39.06 | 1,543,057 | -0.18(-0.47%) |
Oct 22, 2013 | 38.85 | 39.41 | 38.80 | 39.25 | 2,125,026 | +0.53(+1.36%) |
Oct 21, 2013 | 39.07 | 39.30 | 38.45 | 38.72 | 2,399,222 | -0.27(-0.70%) |
Oct 18, 2013 | 38.92 | 39.12 | 38.54 | 39.00 | 3,541,846 | +0.23(+0.59%) |
Oct 17, 2013 | 38.14 | 38.88 | 37.63 | 38.77 | 3,360,050 | +0.74(+1.95%) |
Oct 16, 2013 | 38.21 | 38.41 | 37.78 | 38.03 | 2,494,869 | +0.26(+0.69%) |
Oct 15, 2013 | 37.58 | 38.38 | 37.58 | 37.77 | 3,064,747 | +0.15(+0.41%) |
Oct 14, 2013 | 37.09 | 37.77 | 37.08 | 37.61 | 1,706,684 | +0.27(+0.72%) |
Oct 11, 2013 | 36.90 | 37.47 | 36.87 | 37.35 | 1,649,467 | +0.42(+1.14%) |
Oct 10, 2013 | 36.60 | 36.95 | 36.57 | 36.93 | 2,589,190 | +0.61(+1.68%) |
Oct 09, 2013 | 36.79 | 36.79 | 36.16 | 36.32 | 2,199,135 | -0.34(-0.92%) |
Oct 08, 2013 | 37.07 | 37.21 | 36.55 | 36.65 | 1,748,032 | -0.40(-1.07%) |
Oct 07, 2013 | 36.86 | 37.27 | 36.64 | 37.05 | 1,489,556 | -0.18(-0.49%) |
Oct 04, 2013 | 36.97 | 37.31 | 36.79 | 37.23 | 1,782,982 | +0.26(+0.70%) |
Oct 03, 2013 | 37.27 | 37.48 | 36.77 | 36.97 | 2,551,364 | -0.30(-0.80%) |
Oct 02, 2013 | 37.14 | 37.47 | 37.09 | 37.27 | 2,874,818 | -0.10(-0.27%) |
Oct 01, 2013 | 37.32 | 37.87 | 37.20 | 37.37 | 1,834,080 | -0.05(-0.12%) |
Sep 30, 2013 | 36.84 | 37.71 | 36.71 | 37.42 | 2,299,359 | +0.17(+0.45%) |
Sep 27, 2013 | 37.38 | 37.42 | 36.91 | 37.25 | 1,833,616 | -0.40(-1.05%) |
Sep 26, 2013 | 37.81 | 38.02 | 37.28 | 37.64 | 2,252,920 | -0.12(-0.32%) |
Sep 25, 2013 | 38.22 | 38.23 | 37.77 | 37.77 | 2,268,767 | -0.35(-0.91%) |
Sep 24, 2013 | 37.82 | 38.24 | 37.73 | 38.11 | 3,514,680 | +0.32(+0.84%) |
Sep 23, 2013 | 38.04 | 38.29 | 37.79 | 37.79 | 4,905,802 | -0.37(-0.97%) |
Sep 20, 2013 | 38.03 | 38.29 | 37.98 | 38.16 | 3,972,315 | +0.13(+0.34%) |
Sep 19, 2013 | 38.63 | 38.83 | 38.04 | 38.04 | 3,571,737 | -0.51(-1.32%) |
Sep 18, 2013 | 37.50 | 38.70 | 37.30 | 38.54 | 4,694,881 | +1.06(+2.83%) |
Sep 17, 2013 | 37.25 | 37.98 | 37.22 | 37.48 | 3,611,850 | +0.29(+0.77%) |
Sep 16, 2013 | 37.13 | 37.24 | 37.00 | 37.19 | 4,028,252 | +0.60(+1.64%) |
Sep 13, 2013 | 36.61 | 36.72 | 36.40 | 36.60 | 1,904,526 | -0.04(-0.10%) |
Sep 12, 2013 | 36.67 | 36.73 | 36.47 | 36.63 | 2,220,475 | -0.25(-0.68%) |
Sep 11, 2013 | 36.30 | 36.94 | 36.16 | 36.88 | 2,474,943 | +0.54(+1.48%) |
Sep 10, 2013 | 36.32 | 36.76 | 36.16 | 36.35 | 1,859,968 | +0.22(+0.61%) |
Sep 09, 2013 | 35.49 | 36.20 | 35.47 | 36.13 | 2,077,398 | +0.81(+2.30%) |
Sep 06, 2013 | 35.44 | 35.57 | 34.90 | 35.32 | 2,325,013 | +0.01(+0.02%) |
Sep 05, 2013 | 35.11 | 35.49 | 35.10 | 35.31 | 1,885,326 | +0.19(+0.54%) |
Sep 04, 2013 | 34.54 | 35.13 | 34.47 | 35.12 | 1,431,108 | +0.51(+1.47%) |
Sep 03, 2013 | 34.86 | 35.16 | 34.47 | 34.61 | 2,129,238 | +0.14(+0.42%) |
Aug 30, 2013 | 34.69 | 34.85 | 34.34 | 34.47 | 2,308,161 | -0.17(-0.50%) |
Aug 29, 2013 | 34.44 | 34.94 | 34.35 | 34.64 | 1,705,844 | +0.05(+0.13%) |
Aug 28, 2013 | 34.48 | 34.76 | 34.34 | 34.60 | 2,048,721 | +0.10(+0.29%) |
Aug 27, 2013 | 34.64 | 34.77 | 34.39 | 34.50 | 2,931,329 | -0.55(-1.56%) |
Aug 26, 2013 | 35.18 | 35.40 | 35.01 | 35.04 | 1,639,521 | -0.05(-0.15%) |
Aug 23, 2013 | 35.28 | 35.38 | 34.96 | 35.10 | 1,820,153 | -0.11(-0.30%) |
Aug 22, 2013 | 34.82 | 35.51 | 34.76 | 35.20 | 1,583,284 | +0.55(+1.60%) |
Aug 21, 2013 | 35.09 | 35.13 | 34.52 | 34.65 | 1,578,433 | -0.57(-1.61%) |
Aug 20, 2013 | 34.88 | 35.46 | 34.72 | 35.22 | 2,184,654 | +0.23(+0.67%) |
Aug 19, 2013 | 35.49 | 35.54 | 34.88 | 34.98 | 2,120,908 | -0.57(-1.60%) |
Aug 16, 2013 | 35.66 | 35.88 | 35.41 | 35.55 | 2,248,902 | -0.23(-0.66%) |
Aug 15, 2013 | 35.79 | 35.92 | 35.48 | 35.79 | 2,345,037 | -0.37(-1.03%) |
Aug 14, 2013 | 36.48 | 36.77 | 36.16 | 36.16 | 2,492,321 | -0.32(-0.87%) |
Aug 13, 2013 | 37.01 | 37.11 | 36.29 | 36.48 | 2,564,635 | -0.38(-1.03%) |
Aug 12, 2013 | 37.23 | 37.65 | 36.69 | 36.85 | 4,308,161 | -0.44(-1.18%) |
Aug 09, 2013 | 35.99 | 37.63 | 35.97 | 37.29 | 5,674,737 | +1.44(+4.02%) |
Aug 08, 2013 | 35.39 | 36.14 | 35.38 | 35.85 | 2,868,416 | +0.81(+2.31%) |
Aug 07, 2013 | 35.14 | 35.41 | 34.90 | 35.04 | 1,893,991 | -0.19(-0.54%) |
Aug 06, 2013 | 35.33 | 35.44 | 35.13 | 35.23 | 2,135,945 | -0.14(-0.41%) |
Aug 05, 2013 | 35.72 | 35.72 | 35.32 | 35.38 | 1,553,131 | -0.38(-1.06%) |
Aug 02, 2013 | 35.63 | 35.77 | 35.31 | 35.76 | 2,080,686 | +0.04(+0.11%) |
Aug 01, 2013 | 35.74 | 35.93 | 35.54 | 35.72 | 1,393,816 | +0.27(+0.77%) |
Jul 31, 2013 | 35.47 | 35.87 | 35.41 | 35.44 | 2,613,301 | -0.01(-0.02%) |
Jul 30, 2013 | 35.47 | 35.65 | 35.08 | 35.45 | 1,743,806 | -0.02(-0.04%) |
Jul 29, 2013 | 35.51 | 35.67 | 35.14 | 35.47 | 2,171,526 | -0.08(-0.21%) |
Jul 26, 2013 | 35.09 | 35.56 | 35.00 | 35.54 | 2,047,742 | +0.23(+0.67%) |
Jul 25, 2013 | 34.67 | 35.35 | 34.57 | 35.31 | 2,663,977 | +0.58(+1.66%) |
Jul 24, 2013 | 35.06 | 35.06 | 34.42 | 34.73 | 3,186,957 | -0.50(-1.42%) |
Jul 23, 2013 | 35.15 | 35.35 | 34.97 | 35.23 | 2,240,586 | +0.33(+0.93%) |
Jul 22, 2013 | 34.79 | 35.07 | 34.58 | 34.91 | 1,832,869 | +0.33(+0.94%) |
Jul 19, 2013 | 34.68 | 34.76 | 33.97 | 34.58 | 4,253,131 | -0.01(-0.02%) |
Jul 18, 2013 | 34.32 | 35.02 | 34.21 | 34.59 | 2,961,827 | +0.31(+0.91%) |
Jul 17, 2013 | 34.13 | 34.42 | 34.03 | 34.28 | 1,540,769 | +0.36(+1.07%) |
Jul 16, 2013 | 34.41 | 34.47 | 33.62 | 33.91 | 1,782,810 | -0.39(-1.15%) |
Jul 15, 2013 | 33.88 | 34.46 | 33.85 | 34.31 | 1,468,099 | +0.30(+0.89%) |
Jul 12, 2013 | 34.46 | 34.55 | 33.79 | 34.00 | 2,548,840 | -0.56(-1.62%) |
Jul 11, 2013 | 34.10 | 34.85 | 34.00 | 34.57 | 3,743,773 | +1.11(+3.31%) |
Jul 10, 2013 | 33.96 | 34.07 | 33.16 | 33.46 | 2,858,555 | -0.48(-1.41%) |
Jul 09, 2013 | 33.57 | 34.12 | 33.25 | 33.94 | 2,437,369 | +0.69(+2.07%) |
Jul 08, 2013 | 33.43 | 33.60 | 33.11 | 33.25 | 1,765,220 | +0.02(+0.07%) |
Jul 05, 2013 | 33.27 | 33.37 | 32.66 | 33.22 | 1,271,605 | +0.23(+0.69%) |
Jul 03, 2013 | 32.87 | 33.19 | 32.75 | 33.00 | 1,159,103 | -0.19(-0.57%) |
Jul 02, 2013 | 33.11 | 33.36 | 32.74 | 33.19 | 2,156,905 | -0.03(-0.09%) |
Jul 01, 2013 | 33.10 | 33.47 | 33.00 | 33.22 | 1,888,208 | +0.39(+1.20%) |
Jun 28, 2013 | 33.40 | 33.47 | 32.80 | 32.82 | 2,962,698 | -0.58(-1.72%) |
Jun 27, 2013 | 33.30 | 33.79 | 33.30 | 33.40 | 1,786,032 | +0.32(+0.96%) |
Jun 26, 2013 | 33.25 | 33.25 | 32.57 | 33.08 | 2,188,040 | +0.26(+0.80%) |
Jun 25, 2013 | 32.76 | 32.98 | 32.33 | 32.82 | 2,322,581 | +0.41(+1.28%) |
Jun 24, 2013 | 32.68 | 32.70 | 31.72 | 32.40 | 3,124,892 | -0.65(-1.98%) |
Jun 21, 2013 | 33.38 | 33.58 | 32.88 | 33.06 | 3,683,283 | +0.00(+0.00%) |
Jun 20, 2013 | 33.23 | 34.00 | 32.89 | 33.06 | 4,277,809 | -0.64(-1.90%) |
Jun 19, 2013 | 33.62 | 34.04 | 33.52 | 33.70 | 2,242,230 | -0.02(-0.04%) |
Jun 18, 2013 | 33.74 | 33.95 | 33.52 | 33.71 | 3,157,000 | -0.08(-0.24%) |
Jun 17, 2013 | 33.81 | 34.07 | 33.58 | 33.79 | 2,777,887 | +0.21(+0.63%) |
Jun 14, 2013 | 34.03 | 34.12 | 33.31 | 33.58 | 2,891,197 | -0.41(-1.19%) |
Jun 13, 2013 | 32.73 | 34.14 | 32.73 | 33.99 | 4,764,783 | +0.99(+3.01%) |
Jun 12, 2013 | 32.98 | 33.21 | 32.67 | 33.00 | 3,324,149 | +0.22(+0.66%) |
Jun 11, 2013 | 32.82 | 33.10 | 32.65 | 32.78 | 2,645,456 | -0.56(-1.67%) |
Jun 10, 2013 | 33.37 | 33.59 | 33.16 | 33.34 | 2,317,364 | -0.09(-0.27%) |
Jun 07, 2013 | 33.52 | 33.77 | 33.05 | 33.43 | 2,042,207 | +0.01(+0.02%) |
Jun 06, 2013 | 33.34 | 33.50 | 33.06 | 33.42 | 2,065,058 | +0.11(+0.32%) |
Jun 05, 2013 | 33.72 | 33.96 | 33.29 | 33.31 | 1,740,423 | -0.62(-1.82%) |
Jun 04, 2013 | 33.79 | 34.20 | 33.53 | 33.93 | 2,263,125 | +0.15(+0.44%) |
Jun 03, 2013 | 33.55 | 33.89 | 33.28 | 33.78 | 2,362,601 | +0.34(+1.01%) |
May 31, 2013 | 34.12 | 34.40 | 33.44 | 33.44 | 3,292,112 | -0.85(-2.48%) |
May 30, 2013 | 34.42 | 34.61 | 34.23 | 34.29 | 1,635,096 | -0.07(-0.20%) |
May 29, 2013 | 34.35 | 34.61 | 34.15 | 34.36 | 2,451,501 | -0.32(-0.91%) |
May 28, 2013 | 34.34 | 34.82 | 34.21 | 34.67 | 2,915,248 | +0.70(+2.06%) |
May 24, 2013 | 34.06 | 34.33 | 33.85 | 33.97 | 1,544,955 | -0.36(-1.05%) |
May 23, 2013 | 34.12 | 34.48 | 33.97 | 34.33 | 2,450,928 | -0.30(-0.87%) |
May 22, 2013 | 35.46 | 35.61 | 34.15 | 34.64 | 4,740,479 | -0.75(-2.12%) |
May 21, 2013 | 34.71 | 35.61 | 34.70 | 35.39 | 3,412,961 | +0.71(+2.06%) |
May 20, 2013 | 34.31 | 34.85 | 34.17 | 34.67 | 2,284,995 | +0.29(+0.83%) |
May 17, 2013 | 34.01 | 34.51 | 33.96 | 34.39 | 1,836,849 | +0.59(+1.73%) |
May 16, 2013 | 33.85 | 34.57 | 33.70 | 33.80 | 2,918,176 | -0.18(-0.53%) |
May 15, 2013 | 33.78 | 34.11 | 33.46 | 33.98 | 1,943,204 | +0.26(+0.76%) |
May 13, 2013 | 33.96 | 34.01 | 33.60 | 33.73 | 1,309,974 | -0.35(-1.01%) |
May 10, 2013 | 34.16 | 34.36 | 33.76 | 34.07 | 2,468,971 | -0.08(-0.22%) |
May 09, 2013 | 34.43 | 34.53 | 34.03 | 34.15 | 2,062,726 | -0.32(-0.92%) |
May 08, 2013 | 33.94 | 34.81 | 33.79 | 34.46 | 2,461,492 | +0.61(+1.80%) |
May 07, 2013 | 33.64 | 33.90 | 33.51 | 33.85 | 1,744,055 | +0.31(+0.92%) |
May 06, 2013 | 33.80 | 33.81 | 33.40 | 33.55 | 1,946,733 | -0.20(-0.60%) |
May 03, 2013 | 33.02 | 33.89 | 32.61 | 33.75 | 3,181,061 | +1.14(+3.50%) |
May 02, 2013 | 32.34 | 32.79 | 32.05 | 32.61 | 1,971,773 | +0.35(+1.09%) |
May 01, 2013 | 32.65 | 32.65 | 32.06 | 32.25 | 2,045,929 | -0.52(-1.58%) |
Apr 30, 2013 | 32.22 | 32.79 | 31.88 | 32.77 | 2,739,346 | +0.36(+1.11%) |
Apr 29, 2013 | 32.25 | 32.52 | 32.13 | 32.41 | 2,418,816 | +0.26(+0.82%) |
Apr 26, 2013 | 32.55 | 32.64 | 32.12 | 32.15 | 2,615,767 | -0.49(-1.50%) |
Apr 25, 2013 | 32.95 | 33.23 | 32.48 | 32.64 | 4,039,202 | -0.18(-0.55%) |
Apr 24, 2013 | 31.92 | 32.93 | 31.86 | 32.82 | 4,587,553 | +1.04(+3.26%) |
Apr 23, 2013 | 31.89 | 32.04 | 31.56 | 31.78 | 3,192,581 | -0.02(-0.07%) |
Apr 22, 2013 | 31.91 | 31.96 | 31.25 | 31.80 | 3,268,668 | -0.04(-0.12%) |
Apr 19, 2013 | 31.96 | 32.25 | 31.04 | 31.84 | 5,535,399 | +0.11(+0.36%) |
Apr 18, 2013 | 32.15 | 32.25 | 31.26 | 31.73 | 4,777,240 | -0.23(-0.71%) |
Apr 17, 2013 | 32.22 | 32.31 | 31.55 | 31.95 | 4,102,806 | -0.65(-1.98%) |
Apr 16, 2013 | 32.51 | 32.63 | 32.28 | 32.60 | 2,635,832 | +0.45(+1.40%) |
Apr 15, 2013 | 32.94 | 32.96 | 32.07 | 32.15 | 4,994,182 | -1.14(-3.43%) |
Apr 12, 2013 | 33.71 | 33.90 | 33.01 | 33.29 | 2,661,390 | -0.51(-1.51%) |
Apr 11, 2013 | 33.77 | 34.12 | 33.52 | 33.80 | 4,091,810 | +0.01(+0.02%) |
Apr 10, 2013 | 33.54 | 33.86 | 33.25 | 33.79 | 3,490,380 | +0.41(+1.22%) |
Apr 09, 2013 | 33.06 | 33.66 | 33.04 | 33.39 | 3,181,914 | +0.38(+1.14%) |
Apr 08, 2013 | 32.85 | 33.02 | 32.50 | 33.01 | 2,615,585 | +0.14(+0.41%) |
Apr 05, 2013 | 32.22 | 32.98 | 31.93 | 32.88 | 3,333,698 | +0.20(+0.60%) |
Apr 04, 2013 | 32.46 | 33.15 | 32.31 | 32.68 | 3,683,255 | +0.32(+1.00%) |
Apr 03, 2013 | 32.76 | 33.22 | 32.04 | 32.36 | 5,023,510 | -0.44(-1.33%) |
Apr 02, 2013 | 34.01 | 34.37 | 32.65 | 32.79 | 4,872,918 | -1.12(-3.30%) |
Apr 01, 2013 | 34.68 | 34.74 | 33.73 | 33.91 | 4,319,322 | -0.76(-2.19%) |
Mar 28, 2013 | 34.51 | 34.89 | 34.23 | 34.67 | 3,422,061 | +0.11(+0.30%) |
Mar 27, 2013 | 34.22 | 34.60 | 34.08 | 34.57 | 2,557,408 | +0.02(+0.04%) |
Mar 26, 2013 | 34.26 | 34.59 | 34.14 | 34.55 | 3,994,360 | +0.35(+1.03%) |
Mar 25, 2013 | 34.52 | 34.59 | 33.91 | 34.20 | 3,637,140 | -0.19(-0.56%) |
Mar 22, 2013 | 34.65 | 34.75 | 34.26 | 34.40 | 3,699,423 | -0.19(-0.54%) |
Mar 21, 2013 | 34.68 | 35.16 | 34.50 | 34.58 | 2,277,294 | -0.28(-0.79%) |
Mar 20, 2013 | 34.66 | 35.00 | 34.33 | 34.86 | 2,994,333 | +0.46(+1.34%) |
Mar 19, 2013 | 34.45 | 34.66 | 34.09 | 34.40 | 3,124,361 | -0.07(-0.22%) |
Mar 18, 2013 | 34.15 | 34.66 | 34.15 | 34.47 | 2,883,863 | -0.26(-0.75%) |
Mar 15, 2013 | 34.32 | 34.99 | 34.31 | 34.73 | 4,737,083 | +0.13(+0.37%) |
Mar 14, 2013 | 34.39 | 34.63 | 34.01 | 34.60 | 5,811,189 | -0.08(-0.24%) |
Mar 13, 2013 | 35.23 | 35.27 | 34.23 | 34.69 | 5,616,512 | -0.60(-1.69%) |
Mar 12, 2013 | 35.44 | 35.77 | 35.13 | 35.28 | 3,395,360 | -0.16(-0.46%) |
Mar 11, 2013 | 35.40 | 35.62 | 34.99 | 35.45 | 4,007,761 | -0.07(-0.19%) |
Mar 08, 2013 | 34.99 | 35.68 | 34.91 | 35.51 | 3,576,477 | +0.65(+1.86%) |
Mar 07, 2013 | 34.66 | 35.14 | 34.65 | 34.86 | 3,154,673 | +0.22(+0.62%) |
Mar 06, 2013 | 34.03 | 34.93 | 33.98 | 34.65 | 5,089,128 | +0.80(+2.38%) |
Mar 05, 2013 | 33.99 | 34.37 | 33.77 | 33.84 | 3,714,083 | +0.29(+0.87%) |
Mar 04, 2013 | 33.28 | 33.57 | 32.78 | 33.55 | 4,182,181 | +0.48(+1.46%) |
Mar 01, 2013 | 33.31 | 33.53 | 32.97 | 33.07 | 3,527,061 | -0.51(-1.51%) |
Feb 28, 2013 | 33.80 | 33.99 | 33.56 | 33.58 | 3,484,011 | +0.09(+0.27%) |
Feb 27, 2013 | 32.64 | 33.59 | 32.63 | 33.49 | 3,090,105 | +0.80(+2.46%) |
Feb 26, 2013 | 32.82 | 32.92 | 32.35 | 32.68 | 3,951,362 | +0.10(+0.32%) |
Feb 25, 2013 | 33.89 | 33.95 | 32.55 | 32.58 | 4,072,172 | -1.10(-3.25%) |
Feb 22, 2013 | 33.65 | 33.91 | 33.39 | 33.67 | 3,165,431 | +0.36(+1.07%) |
Feb 21, 2013 | 34.03 | 34.10 | 33.03 | 33.31 | 6,359,204 | -0.93(-2.72%) |
Feb 20, 2013 | 35.44 | 35.57 | 34.16 | 34.25 | 4,570,777 | -1.32(-3.71%) |
Feb 19, 2013 | 35.95 | 36.22 | 35.46 | 35.57 | 3,023,775 | -0.30(-0.83%) |
Feb 15, 2013 | 35.95 | 36.01 | 35.72 | 35.86 | 2,664,361 | -0.08(-0.23%) |
Feb 14, 2013 | 35.25 | 36.03 | 35.22 | 35.95 | 3,865,682 | +0.57(+1.60%) |
Feb 13, 2013 | 35.19 | 35.49 | 35.03 | 35.38 | 3,002,263 | +0.17(+0.49%) |
Feb 12, 2013 | 34.89 | 35.42 | 34.87 | 35.21 | 2,034,324 | +0.28(+0.79%) |
Feb 11, 2013 | 34.74 | 35.09 | 34.66 | 34.93 | 1,834,608 | +0.10(+0.28%) |
Feb 08, 2013 | 34.55 | 34.94 | 34.55 | 34.84 | 1,606,568 | +0.34(+0.99%) |
Feb 07, 2013 | 34.93 | 34.97 | 34.29 | 34.49 | 4,043,060 | -0.51(-1.45%) |
Feb 06, 2013 | 34.38 | 35.24 | 34.33 | 35.00 | 3,942,597 | +0.63(+1.82%) |
Feb 04, 2013 | 34.65 | 34.78 | 34.31 | 34.37 | 2,828,200 | -0.64(-1.83%) |
Feb 01, 2013 | 34.63 | 35.13 | 34.43 | 35.01 | 3,485,161 | +0.72(+2.11%) |
Jan 31, 2013 | 34.52 | 34.57 | 34.28 | 34.29 | 3,250,298 | -0.22(-0.63%) |
Jan 30, 2013 | 35.03 | 35.13 | 34.45 | 34.51 | 3,587,708 | -0.55(-1.57%) |
Jan 29, 2013 | 35.42 | 35.51 | 34.69 | 35.06 | 3,666,272 | -0.11(-0.32%) |
Jan 28, 2013 | 35.61 | 35.61 | 34.87 | 35.17 | 4,552,060 | -0.37(-1.03%) |
Jan 25, 2013 | 35.77 | 35.77 | 35.16 | 35.54 | 2,762,024 | -0.07(-0.21%) |
Jan 24, 2013 | 35.86 | 36.03 | 35.48 | 35.61 | 3,557,892 | -0.15(-0.42%) |
Jan 23, 2013 | 35.95 | 35.95 | 35.50 | 35.76 | 3,078,838 | -0.10(-0.27%) |
Jan 22, 2013 | 35.50 | 36.05 | 35.33 | 35.86 | 4,341,218 | +0.44(+1.24%) |
Jan 18, 2013 | 34.85 | 35.54 | 34.69 | 35.42 | 7,189,636 | +0.66(+1.89%) |
Jan 17, 2013 | 34.36 | 34.94 | 34.13 | 34.76 | 4,181,529 | +0.54(+1.59%) |
Jan 16, 2013 | 34.11 | 34.33 | 33.81 | 34.22 | 3,710,007 | -0.11(-0.33%) |
Jan 15, 2013 | 33.78 | 34.38 | 33.76 | 34.33 | 2,857,179 | +0.40(+1.16%) |
Jan 14, 2013 | 33.90 | 34.28 | 33.74 | 33.93 | 2,430,733 | +0.07(+0.22%) |
Jan 11, 2013 | 33.83 | 33.91 | 33.60 | 33.86 | 1,935,291 | -0.03(-0.09%) |
Jan 10, 2013 | 33.91 | 33.99 | 33.69 | 33.89 | 2,542,294 | +0.16(+0.49%) |
Jan 09, 2013 | 33.62 | 33.79 | 33.57 | 33.72 | 1,812,952 | +0.18(+0.53%) |
Jan 08, 2013 | 33.84 | 33.96 | 33.32 | 33.55 | 3,266,671 | -0.35(-1.03%) |
Jan 07, 2013 | 33.60 | 34.19 | 33.45 | 33.90 | 3,336,272 | +0.15(+0.44%) |
Jan 04, 2013 | 33.31 | 33.77 | 33.25 | 33.75 | 2,467,620 | +0.44(+1.32%) |
Jan 03, 2013 | 33.37 | 33.74 | 33.16 | 33.31 | 3,284,687 | -0.07(-0.20%) |
Jan 02, 2013 | 33.24 | 33.40 | 32.17 | 33.37 | 4,161,569 | +1.21(+3.75%) |
Dec 31, 2012 | 31.56 | 32.20 | 31.53 | 32.17 | 3,248,560 | +0.54(+1.70%) |
Dec 28, 2012 | 31.93 | 32.09 | 31.51 | 31.63 | 3,262,119 | -0.53(-1.65%) |
Dec 27, 2012 | 32.55 | 32.64 | 31.76 | 32.16 | 3,336,400 | -0.17(-0.51%) |
Dec 26, 2012 | 32.30 | 32.52 | 32.20 | 32.33 | 2,640,172 | +0.16(+0.48%) |
Dec 24, 2012 | 32.03 | 32.30 | 32.03 | 32.17 | 1,226,979 | +0.01(+0.02%) |
Dec 21, 2012 | 32.13 | 32.24 | 31.84 | 32.16 | 4,827,510 | -0.33(-1.02%) |
Dec 20, 2012 | 32.10 | 32.50 | 31.96 | 32.50 | 2,685,712 | +0.38(+1.20%) |
Dec 19, 2012 | 32.33 | 32.37 | 31.96 | 32.11 | 2,910,087 | -0.14(-0.44%) |
Dec 18, 2012 | 31.36 | 32.41 | 31.36 | 32.25 | 5,483,698 | +0.65(+2.06%) |
Dec 17, 2012 | 31.31 | 31.62 | 31.13 | 31.60 | 3,474,896 | +0.35(+1.14%) |
Dec 14, 2012 | 30.44 | 31.41 | 30.33 | 31.25 | 4,704,472 | +0.81(+2.65%) |
Dec 13, 2012 | 30.51 | 30.83 | 30.29 | 30.44 | 2,527,112 | -0.02(-0.07%) |
Dec 12, 2012 | 30.94 | 31.02 | 30.38 | 30.46 | 3,655,266 | -0.39(-1.27%) |
Dec 11, 2012 | 30.26 | 31.02 | 30.26 | 30.85 | 4,502,629 | +0.72(+2.38%) |
Dec 10, 2012 | 30.07 | 30.20 | 29.86 | 30.14 | 2,218,975 | +0.04(+0.15%) |
Dec 07, 2012 | 30.16 | 30.29 | 29.75 | 30.09 | 2,082,694 | +0.03(+0.10%) |
Dec 06, 2012 | 30.14 | 30.16 | 29.69 | 30.06 | 2,384,600 | -0.10(-0.32%) |
Dec 05, 2012 | 30.18 | 30.40 | 29.73 | 30.16 | 2,777,808 | +0.05(+0.17%) |