Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 57.12 | 57.15 | 56.62 | 56.78 | 0 | -0.13(-0.23%) |
Nov 27, 2013 | 56.85 | 57.03 | 56.68 | 56.91 | 0 | +0.21(+0.37%) |
Nov 26, 2013 | 56.87 | 56.89 | 56.20 | 56.70 | 2,827,131 | -0.25(-0.44%) |
Nov 25, 2013 | 56.62 | 57.18 | 56.50 | 56.95 | 2,986,379 | +0.54(+0.96%) |
Nov 22, 2013 | 56.26 | 56.50 | 55.89 | 56.41 | 0 | +0.18(+0.32%) |
Nov 21, 2013 | 56.28 | 56.59 | 55.86 | 56.23 | 2,458,849 | +0.29(+0.52%) |
Nov 20, 2013 | 55.98 | 56.32 | 55.80 | 55.94 | 0 | +0.17(+0.30%) |
Nov 19, 2013 | 56.73 | 56.73 | 55.65 | 55.77 | 3,404,510 | -0.83(-1.47%) |
Nov 18, 2013 | 57.45 | 57.49 | 56.40 | 56.60 | 0 | -0.75(-1.31%) |
Nov 15, 2013 | 57.54 | 57.59 | 56.78 | 57.35 | 0 | +0.18(+0.31%) |
Nov 14, 2013 | 57.56 | 57.99 | 56.91 | 57.17 | 4,571,342 | -0.38(-0.66%) |
Nov 13, 2013 | 55.59 | 57.59 | 55.59 | 57.55 | 5,167,155 | +1.31(+2.33%) |
Nov 12, 2013 | 55.84 | 56.34 | 55.60 | 56.24 | 2,928,598 | +0.06(+0.11%) |
Nov 11, 2013 | 54.85 | 56.18 | 54.49 | 56.18 | 4,221,793 | +1.34(+2.44%) |
Nov 08, 2013 | 53.42 | 54.93 | 53.33 | 54.84 | 0 | +1.67(+3.14%) |
Nov 07, 2013 | 55.05 | 55.17 | 53.10 | 53.17 | 5,524,447 | -1.71(-3.12%) |
Nov 06, 2013 | 54.90 | 55.10 | 54.54 | 54.88 | 3,285,655 | +0.09(+0.16%) |
Nov 05, 2013 | 55.24 | 55.28 | 54.67 | 54.79 | 3,613,200 | -0.60(-1.08%) |
Nov 04, 2013 | 55.01 | 55.42 | 54.66 | 55.39 | 3,433,101 | +0.78(+1.43%) |
Nov 01, 2013 | 54.61 | 54.67 | 54.14 | 54.61 | 0 | +0.39(+0.72%) |
Oct 31, 2013 | 54.01 | 54.56 | 53.90 | 54.22 | 3,504,885 | +0.12(+0.22%) |
Oct 30, 2013 | 54.87 | 55.07 | 53.69 | 54.10 | 3,482,386 | -0.76(-1.39%) |
Oct 29, 2013 | 54.00 | 55.12 | 53.91 | 54.86 | 5,135,567 | +0.93(+1.72%) |
Oct 28, 2013 | 53.91 | 54.37 | 53.59 | 53.93 | 3,488,208 | +0.12(+0.22%) |
Oct 25, 2013 | 54.07 | 54.20 | 53.46 | 53.81 | 0 | -0.40(-0.74%) |
Oct 24, 2013 | 53.06 | 54.58 | 53.05 | 54.21 | 5,716,982 | +1.15(+2.17%) |
Oct 23, 2013 | 52.75 | 53.45 | 52.16 | 53.06 | 4,386,787 | -0.11(-0.21%) |
Oct 22, 2013 | 53.47 | 53.57 | 52.99 | 53.17 | 4,375,733 | +0.09(+0.17%) |
Oct 21, 2013 | 52.73 | 53.27 | 52.71 | 53.08 | 3,739,740 | +0.45(+0.86%) |
Oct 18, 2013 | 52.15 | 52.78 | 52.00 | 52.63 | 4,210,148 | +0.57(+1.09%) |
Oct 17, 2013 | 51.87 | 52.31 | 51.70 | 52.06 | 3,776,599 | +0.16(+0.30%) |
Oct 16, 2013 | 51.54 | 52.58 | 51.54 | 51.91 | 3,325,395 | -0.02(-0.04%) |
Oct 15, 2013 | 52.31 | 52.78 | 51.81 | 51.93 | 3,658,815 | -0.70(-1.33%) |
Oct 14, 2013 | 51.90 | 52.83 | 51.72 | 52.63 | 4,908,001 | +0.44(+0.84%) |
Oct 11, 2013 | 50.82 | 52.22 | 50.82 | 52.19 | 0 | +1.02(+2.00%) |
Oct 10, 2013 | 50.06 | 51.22 | 49.86 | 51.16 | 3,726,139 | +1.71(+3.47%) |
Oct 09, 2013 | 49.62 | 49.87 | 48.87 | 49.45 | 4,346,108 | -0.13(-0.26%) |
Oct 08, 2013 | 50.93 | 50.97 | 49.44 | 49.58 | 4,949,414 | -1.24(-2.44%) |
Oct 07, 2013 | 51.05 | 51.34 | 50.79 | 50.82 | 2,569,739 | -0.75(-1.45%) |
Oct 04, 2013 | 50.09 | 51.67 | 50.02 | 51.57 | 3,881,470 | +0.69(+1.36%) |
Oct 03, 2013 | 51.61 | 51.65 | 50.54 | 50.88 | 3,860,511 | -0.64(-1.24%) |
Oct 02, 2013 | 51.79 | 52.28 | 51.29 | 51.52 | 3,683,476 | -0.91(-1.74%) |
Oct 01, 2013 | 52.10 | 52.48 | 51.84 | 52.43 | 3,241,202 | +0.49(+0.94%) |
Sep 30, 2013 | 51.50 | 52.15 | 51.20 | 51.94 | 2,744,749 | -0.09(-0.17%) |
Sep 27, 2013 | 51.71 | 52.48 | 51.65 | 52.03 | 0 | -0.07(-0.13%) |
Sep 26, 2013 | 52.00 | 52.38 | 51.81 | 52.10 | 2,899,796 | +0.23(+0.44%) |
Sep 25, 2013 | 51.48 | 51.88 | 51.42 | 51.87 | 4,009,398 | +0.45(+0.88%) |
Sep 24, 2013 | 51.79 | 51.88 | 51.07 | 51.42 | 3,071,122 | -0.38(-0.73%) |
Sep 23, 2013 | 52.07 | 52.47 | 51.62 | 51.80 | 3,179,764 | -0.51(-0.97%) |
Sep 20, 2013 | 51.87 | 52.96 | 51.68 | 52.31 | 0 | +0.44(+0.85%) |
Sep 19, 2013 | 52.05 | 52.40 | 51.58 | 51.87 | 7,125,417 | -0.71(-1.35%) |
Sep 18, 2013 | 51.68 | 52.67 | 51.06 | 52.58 | 15,264,547 | +4.44(+9.22%) |
Sep 17, 2013 | 48.19 | 48.49 | 47.92 | 48.14 | 6,603,267 | +0.00(+0.00%) |
Sep 16, 2013 | 48.20 | 48.70 | 47.97 | 48.14 | 0 | +0.38(+0.80%) |
Sep 13, 2013 | 47.66 | 47.96 | 47.64 | 47.76 | 0 | +0.12(+0.25%) |
Sep 12, 2013 | 48.07 | 48.09 | 47.56 | 47.64 | 3,023,864 | -0.56(-1.16%) |
Sep 11, 2013 | 48.00 | 48.33 | 47.95 | 48.20 | 2,625,124 | +0.18(+0.37%) |
Sep 10, 2013 | 47.62 | 48.06 | 47.51 | 48.02 | 2,828,919 | +0.77(+1.63%) |
Sep 09, 2013 | 47.11 | 47.27 | 46.99 | 47.25 | 1,908,978 | +0.38(+0.81%) |
Sep 06, 2013 | 46.89 | 47.30 | 46.26 | 46.87 | 0 | +0.14(+0.30%) |
Sep 05, 2013 | 46.88 | 47.34 | 46.68 | 46.73 | 2,379,729 | -0.20(-0.42%) |
Sep 04, 2013 | 45.76 | 47.17 | 45.76 | 46.93 | 5,401,649 | +1.05(+2.29%) |
Sep 03, 2013 | 46.21 | 46.57 | 45.70 | 45.88 | 1,952,002 | +0.13(+0.28%) |
Aug 30, 2013 | 45.88 | 46.11 | 45.57 | 45.75 | 0 | -0.18(-0.39%) |
Aug 29, 2013 | 45.50 | 46.14 | 45.35 | 45.93 | 1,705,070 | +0.40(+0.88%) |
Aug 28, 2013 | 45.58 | 45.91 | 45.49 | 45.53 | 1,969,924 | +0.03(+0.07%) |
Aug 27, 2013 | 45.55 | 45.88 | 45.27 | 45.50 | 2,225,167 | -0.56(-1.22%) |
Aug 26, 2013 | 46.25 | 46.61 | 46.01 | 46.06 | 2,591,771 | +0.29(+0.63%) |
Aug 23, 2013 | 45.85 | 45.88 | 45.41 | 45.77 | 0 | +0.09(+0.20%) |
Aug 22, 2013 | 45.10 | 45.71 | 45.09 | 45.68 | 1,698,386 | +0.54(+1.20%) |
Aug 21, 2013 | 45.01 | 45.51 | 44.80 | 45.14 | 0 | +0.07(+0.16%) |
Aug 20, 2013 | 44.77 | 45.45 | 44.70 | 45.07 | 2,214,429 | +0.18(+0.40%) |
Aug 19, 2013 | 45.44 | 45.52 | 44.88 | 44.89 | 2,185,789 | -0.51(-1.12%) |
Aug 16, 2013 | 45.94 | 45.95 | 45.38 | 45.40 | 0 | -0.47(-1.02%) |
Aug 15, 2013 | 46.37 | 46.39 | 45.70 | 45.87 | 2,615,004 | -0.97(-2.07%) |
Aug 14, 2013 | 47.14 | 47.14 | 46.68 | 46.84 | 0 | -0.30(-0.64%) |
Aug 13, 2013 | 47.37 | 47.41 | 46.92 | 47.14 | 1,894,566 | -0.06(-0.13%) |
Aug 12, 2013 | 46.87 | 47.33 | 46.85 | 47.20 | 1,802,477 | +0.02(+0.04%) |
Aug 09, 2013 | 47.38 | 47.77 | 47.09 | 47.18 | 1,891,309 | -0.33(-0.69%) |
Aug 08, 2013 | 47.32 | 47.66 | 47.03 | 47.51 | 2,974,175 | +0.41(+0.87%) |
Aug 07, 2013 | 47.17 | 47.47 | 46.83 | 47.10 | 2,396,740 | -0.29(-0.61%) |
Aug 06, 2013 | 47.55 | 47.85 | 47.37 | 47.39 | 1,606,137 | -0.24(-0.50%) |
Aug 05, 2013 | 47.45 | 47.84 | 47.35 | 47.63 | 2,172,212 | +0.18(+0.38%) |
Aug 02, 2013 | 47.38 | 47.82 | 47.12 | 47.45 | 3,760,947 | -0.25(-0.52%) |
Aug 01, 2013 | 47.62 | 47.82 | 47.41 | 47.70 | 3,497,588 | +0.42(+0.89%) |
Jul 31, 2013 | 47.50 | 47.71 | 47.18 | 47.28 | 0 | -0.08(-0.17%) |
Jul 30, 2013 | 47.19 | 47.50 | 47.12 | 47.36 | 0 | +0.19(+0.40%) |
Jul 29, 2013 | 47.51 | 47.77 | 47.11 | 47.17 | 0 | -0.47(-0.99%) |
Jul 26, 2013 | 47.77 | 47.86 | 47.40 | 47.64 | 0 | -0.15(-0.31%) |
Jul 25, 2013 | 47.80 | 47.96 | 47.45 | 47.79 | 2,242,704 | -0.01(-0.02%) |
Jul 24, 2013 | 48.38 | 48.58 | 47.65 | 47.80 | 0 | -0.27(-0.56%) |
Jul 23, 2013 | 48.35 | 48.45 | 47.95 | 48.07 | 0 | -0.21(-0.43%) |
Jul 22, 2013 | 48.12 | 48.52 | 47.92 | 48.28 | 0 | +0.21(+0.44%) |
Jul 19, 2013 | 48.26 | 48.47 | 47.93 | 48.07 | 0 | -0.12(-0.25%) |
Jul 18, 2013 | 48.04 | 48.52 | 48.01 | 48.19 | 2,641,582 | +0.14(+0.29%) |
Jul 17, 2013 | 48.17 | 48.40 | 47.78 | 48.05 | 2,882,930 | +0.56(+1.19%) |
Jul 16, 2013 | 48.05 | 48.13 | 47.36 | 47.48 | 0 | -0.63(-1.32%) |
Jul 15, 2013 | 48.25 | 48.45 | 48.09 | 48.12 | 0 | -0.27(-0.56%) |
Jul 12, 2013 | 48.35 | 48.63 | 48.08 | 48.39 | 0 | +0.40(+0.83%) |
Jul 11, 2013 | 47.62 | 48.00 | 47.50 | 47.99 | 3,293,492 | +0.74(+1.57%) |
Jul 10, 2013 | 47.09 | 47.33 | 46.64 | 47.25 | 0 | -0.01(-0.02%) |
Jul 09, 2013 | 46.76 | 47.31 | 46.73 | 47.26 | 2,578,815 | +0.63(+1.36%) |
Jul 08, 2013 | 47.03 | 47.48 | 46.44 | 46.62 | 0 | -0.38(-0.80%) |
Jul 05, 2013 | 46.69 | 47.10 | 46.55 | 47.00 | 0 | +0.58(+1.25%) |
Jul 03, 2013 | 45.71 | 46.82 | 45.66 | 46.42 | 0 | +0.39(+0.85%) |
Jul 02, 2013 | 46.00 | 46.48 | 45.73 | 46.03 | 0 | -0.20(-0.44%) |
Jul 01, 2013 | 45.23 | 47.19 | 44.88 | 46.23 | 6,341,318 | +0.67(+1.48%) |
Jun 28, 2013 | 45.99 | 45.99 | 45.39 | 45.56 | 4,052,512 | -0.37(-0.81%) |
Jun 27, 2013 | 45.90 | 46.27 | 45.59 | 45.93 | 0 | +0.25(+0.55%) |
Jun 26, 2013 | 44.95 | 45.91 | 44.90 | 45.68 | 0 | +1.31(+2.95%) |
Jun 25, 2013 | 44.04 | 44.44 | 43.46 | 44.37 | 0 | +0.77(+1.77%) |
Jun 24, 2013 | 44.34 | 44.60 | 43.37 | 43.60 | 0 | -1.17(-2.61%) |
Jun 21, 2013 | 44.92 | 45.00 | 44.23 | 44.77 | 6,294,691 | -0.12(-0.28%) |
Jun 20, 2013 | 45.28 | 45.29 | 44.45 | 44.90 | 0 | -0.88(-1.93%) |
Jun 19, 2013 | 46.43 | 46.44 | 45.35 | 45.78 | 0 | +2.42(+5.58%) |
Jun 18, 2013 | 43.55 | 44.20 | 43.22 | 43.36 | 5,394,541 | -0.03(-0.07%) |
Jun 17, 2013 | 43.22 | 43.76 | 42.98 | 43.39 | 0 | +0.55(+1.28%) |
Jun 14, 2013 | 43.33 | 43.57 | 42.70 | 42.84 | 0 | -0.46(-1.06%) |
Jun 13, 2013 | 42.74 | 43.36 | 42.39 | 43.30 | 2,002,339 | +0.58(+1.36%) |
Jun 12, 2013 | 43.31 | 43.46 | 42.61 | 42.72 | 2,124,415 | -0.40(-0.93%) |
Jun 11, 2013 | 43.60 | 43.85 | 43.10 | 43.12 | 2,487,069 | -0.97(-2.20%) |
Jun 10, 2013 | 44.30 | 44.34 | 43.84 | 44.09 | 0 | -0.03(-0.07%) |
Jun 07, 2013 | 43.86 | 44.41 | 43.66 | 44.12 | 0 | +0.55(+1.26%) |
Jun 06, 2013 | 43.84 | 44.05 | 43.26 | 43.57 | 0 | -0.27(-0.62%) |
Jun 05, 2013 | 44.39 | 44.58 | 43.81 | 43.84 | 0 | -0.55(-1.24%) |
Jun 04, 2013 | 43.67 | 44.80 | 43.53 | 44.39 | 5,249,370 | +0.93(+2.14%) |
Jun 03, 2013 | 42.98 | 43.48 | 42.76 | 43.46 | 2,884,752 | +0.55(+1.28%) |
May 31, 2013 | 42.92 | 43.55 | 42.66 | 42.91 | 3,133,128 | -0.28(-0.65%) |
May 30, 2013 | 42.65 | 43.38 | 42.50 | 43.19 | 0 | +0.59(+1.38%) |
May 29, 2013 | 42.75 | 42.87 | 42.39 | 42.60 | 3,280,897 | -0.31(-0.72%) |
May 28, 2013 | 42.78 | 43.13 | 42.65 | 42.91 | 2,655,897 | +0.48(+1.13%) |
May 24, 2013 | 42.32 | 42.53 | 41.91 | 42.43 | 0 | -0.34(-0.79%) |
May 23, 2013 | 42.66 | 43.14 | 42.57 | 42.77 | 3,339,693 | -0.40(-0.93%) |
May 22, 2013 | 44.12 | 44.31 | 42.95 | 43.17 | 0 | -0.85(-1.93%) |
May 21, 2013 | 44.21 | 44.48 | 43.89 | 44.02 | 0 | -0.27(-0.61%) |
May 20, 2013 | 44.55 | 44.67 | 44.15 | 44.29 | 0 | -0.32(-0.72%) |
May 17, 2013 | 44.60 | 44.76 | 44.33 | 44.61 | 0 | +0.05(+0.11%) |
May 16, 2013 | 44.96 | 45.34 | 44.48 | 44.56 | 2,609,084 | -0.51(-1.13%) |
May 15, 2013 | 44.06 | 45.10 | 43.95 | 45.07 | 0 | +1.46(+3.35%) |
May 13, 2013 | 43.98 | 44.01 | 43.49 | 43.61 | 0 | -0.41(-0.93%) |
May 10, 2013 | 44.12 | 44.20 | 43.75 | 44.02 | 0 | +0.05(+0.11%) |
May 09, 2013 | 45.22 | 45.25 | 43.47 | 43.97 | 9,318,927 | -1.35(-2.98%) |
May 08, 2013 | 45.51 | 45.64 | 45.16 | 45.32 | 0 | -0.28(-0.62%) |
May 07, 2013 | 46.46 | 46.68 | 45.29 | 45.60 | 0 | -0.89(-1.91%) |
May 06, 2013 | 47.00 | 47.14 | 46.48 | 46.49 | 0 | -0.52(-1.11%) |
May 03, 2013 | 46.00 | 47.17 | 45.69 | 47.01 | 0 | +1.32(+2.89%) |
May 02, 2013 | 44.65 | 45.88 | 44.63 | 45.69 | 0 | +0.98(+2.19%) |
May 01, 2013 | 45.14 | 45.73 | 44.61 | 44.71 | 3,817,579 | -0.37(-0.82%) |
Apr 30, 2013 | 44.76 | 45.15 | 44.55 | 45.08 | 0 | +0.02(+0.04%) |
Apr 29, 2013 | 44.89 | 45.59 | 44.82 | 45.06 | 3,553,107 | +0.15(+0.33%) |
Apr 26, 2013 | 44.84 | 45.09 | 44.88 | 44.91 | 2,300,068 | -0.14(-0.31%) |
Apr 25, 2013 | 44.75 | 45.20 | 44.56 | 45.05 | 2,131,886 | +0.38(+0.85%) |
Apr 24, 2013 | 44.91 | 45.05 | 44.52 | 44.67 | 0 | -0.20(-0.45%) |
Apr 23, 2013 | 44.84 | 45.36 | 44.44 | 44.87 | 2,163,722 | +0.34(+0.76%) |
Apr 22, 2013 | 45.00 | 45.20 | 44.33 | 44.53 | 2,026,324 | -0.21(-0.47%) |
Apr 19, 2013 | 44.60 | 44.81 | 44.31 | 44.74 | 2,746,888 | +0.28(+0.63%) |
Apr 18, 2013 | 45.18 | 45.20 | 44.34 | 44.46 | 2,995,895 | -0.44(-0.98%) |
Apr 17, 2013 | 44.86 | 45.17 | 44.51 | 44.90 | 3,421,158 | -0.38(-0.84%) |
Apr 16, 2013 | 44.77 | 45.35 | 44.77 | 45.28 | 2,226,459 | +0.68(+1.52%) |
Apr 15, 2013 | 44.81 | 45.46 | 44.59 | 44.60 | 3,553,052 | -0.43(-0.95%) |
Apr 12, 2013 | 45.15 | 45.16 | 44.74 | 45.03 | 2,817,672 | -0.18(-0.40%) |
Apr 11, 2013 | 45.04 | 45.53 | 44.80 | 45.21 | 5,896,264 | +0.51(+1.14%) |
Apr 10, 2013 | 44.42 | 45.40 | 44.33 | 44.70 | 5,795,402 | +0.53(+1.20%) |
Apr 09, 2013 | 43.71 | 44.26 | 43.34 | 44.17 | 2,529,305 | +0.38(+0.87%) |
Apr 08, 2013 | 43.27 | 43.80 | 43.13 | 43.79 | 2,814,037 | +0.41(+0.95%) |
Apr 05, 2013 | 43.42 | 43.86 | 43.21 | 43.38 | 4,307,819 | -0.83(-1.88%) |
Apr 04, 2013 | 43.74 | 44.25 | 43.44 | 44.21 | 5,109,824 | +0.51(+1.17%) |
Apr 03, 2013 | 43.78 | 43.84 | 43.49 | 43.70 | 5,043,009 | -0.14(-0.33%) |
Apr 02, 2013 | 43.50 | 43.89 | 43.36 | 43.84 | 3,371,517 | +0.46(+1.07%) |
Apr 01, 2013 | 43.36 | 43.78 | 43.23 | 43.38 | 3,397,904 | -0.13(-0.31%) |
Mar 28, 2013 | 42.54 | 43.59 | 42.42 | 43.52 | 4,075,185 | +0.86(+2.00%) |
Mar 27, 2013 | 42.60 | 42.88 | 42.38 | 42.66 | 1,706,931 | -0.09(-0.21%) |
Mar 26, 2013 | 42.66 | 42.95 | 42.46 | 42.75 | 2,125,366 | +0.26(+0.61%) |
Mar 25, 2013 | 42.90 | 43.42 | 42.41 | 42.49 | 5,296,560 | -0.48(-1.12%) |
Mar 22, 2013 | 42.17 | 43.23 | 42.11 | 42.97 | 5,619,489 | +0.79(+1.87%) |
Mar 21, 2013 | 41.99 | 42.63 | 41.90 | 42.18 | 5,659,354 | -0.28(-0.66%) |
Mar 20, 2013 | 42.70 | 43.23 | 41.99 | 42.46 | 10,733,342 | +1.71(+4.20%) |
Mar 19, 2013 | 41.10 | 41.37 | 40.49 | 40.75 | 4,719,965 | -0.31(-0.75%) |
Mar 18, 2013 | 41.08 | 41.48 | 40.21 | 41.06 | 3,311,229 | -0.32(-0.77%) |
Mar 15, 2013 | 41.45 | 41.79 | 41.32 | 41.38 | 5,424,159 | -0.24(-0.58%) |
Mar 14, 2013 | 41.82 | 41.93 | 41.44 | 41.62 | 2,762,856 | +0.03(+0.07%) |
Mar 13, 2013 | 41.50 | 41.81 | 41.30 | 41.59 | 2,892,454 | +0.19(+0.46%) |
Mar 12, 2013 | 41.53 | 41.53 | 41.15 | 41.40 | 3,454,744 | -0.08(-0.19%) |
Mar 11, 2013 | 41.12 | 41.54 | 40.96 | 41.48 | 4,632,354 | -0.02(-0.05%) |
Mar 08, 2013 | 41.75 | 41.91 | 41.32 | 41.50 | 3,330,208 | +0.00(+0.00%) |
Mar 07, 2013 | 41.40 | 41.59 | 41.20 | 41.50 | 2,678,444 | +0.21(+0.51%) |
Mar 06, 2013 | 41.47 | 41.77 | 41.13 | 41.29 | 2,835,525 | -0.17(-0.41%) |
Mar 05, 2013 | 40.76 | 41.48 | 40.68 | 41.46 | 4,236,512 | +1.00(+2.47%) |
Mar 04, 2013 | 39.74 | 40.47 | 39.45 | 40.46 | 2,423,523 | +0.63(+1.58%) |
Mar 01, 2013 | 39.30 | 39.88 | 38.96 | 39.83 | 2,328,199 | +0.52(+1.32%) |
Feb 28, 2013 | 39.72 | 39.94 | 39.29 | 39.31 | 3,637,596 | -0.29(-0.73%) |
Feb 27, 2013 | 38.32 | 39.75 | 38.10 | 39.60 | 5,285,247 | +1.01(+2.62%) |
Feb 26, 2013 | 38.14 | 38.66 | 38.09 | 38.59 | 2,924,950 | +0.48(+1.26%) |
Feb 25, 2013 | 38.66 | 39.06 | 38.10 | 38.11 | 2,738,642 | -0.44(-1.14%) |
Feb 22, 2013 | 38.54 | 38.87 | 38.37 | 38.55 | 2,835,481 | +0.21(+0.55%) |
Feb 21, 2013 | 38.82 | 38.82 | 38.30 | 38.34 | 2,872,613 | -0.43(-1.11%) |
Feb 20, 2013 | 39.05 | 39.28 | 38.75 | 38.77 | 3,129,578 | -0.22(-0.58%) |
Feb 19, 2013 | 38.58 | 39.00 | 38.52 | 38.99 | 2,056,485 | +0.36(+0.93%) |
Feb 15, 2013 | 38.51 | 38.76 | 38.38 | 38.63 | 2,367,880 | +0.02(+0.06%) |
Feb 14, 2013 | 38.70 | 38.92 | 38.30 | 38.61 | 4,929,645 | -0.20(-0.52%) |
Feb 13, 2013 | 38.90 | 39.15 | 38.67 | 38.81 | 2,490,936 | -0.08(-0.21%) |
Feb 12, 2013 | 38.55 | 39.13 | 38.12 | 38.89 | 3,279,424 | +0.25(+0.65%) |
Feb 11, 2013 | 38.99 | 39.05 | 38.53 | 38.64 | 2,333,712 | -0.48(-1.23%) |
Feb 08, 2013 | 38.31 | 39.45 | 38.15 | 39.12 | 5,104,545 | +1.05(+2.76%) |
Feb 07, 2013 | 38.26 | 38.39 | 37.66 | 38.07 | 3,110,222 | -0.33(-0.86%) |
Feb 06, 2013 | 38.36 | 38.65 | 38.26 | 38.40 | 2,523,186 | +0.30(+0.79%) |
Feb 04, 2013 | 38.19 | 38.44 | 37.82 | 38.10 | 2,927,955 | -0.24(-0.63%) |
Feb 01, 2013 | 38.20 | 38.48 | 37.91 | 38.34 | 2,416,033 | +0.51(+1.35%) |
Jan 31, 2013 | 38.00 | 38.23 | 37.68 | 37.83 | 3,291,810 | -0.11(-0.29%) |
Jan 30, 2013 | 38.50 | 38.51 | 37.88 | 37.94 | 2,693,425 | -0.58(-1.51%) |
Jan 29, 2013 | 38.11 | 38.56 | 37.81 | 38.52 | 2,935,850 | +0.28(+0.73%) |
Jan 28, 2013 | 37.91 | 38.41 | 37.91 | 38.24 | 3,536,051 | -0.08(-0.21%) |
Jan 25, 2013 | 38.05 | 38.53 | 38.02 | 38.32 | 3,272,934 | +0.22(+0.58%) |
Jan 24, 2013 | 38.15 | 38.70 | 37.99 | 38.10 | 2,605,340 | -0.15(-0.39%) |
Jan 23, 2013 | 37.94 | 38.28 | 37.89 | 38.25 | 3,308,981 | +0.30(+0.79%) |
Jan 22, 2013 | 37.87 | 38.02 | 37.57 | 37.95 | 2,475,387 | -0.03(-0.08%) |
Jan 18, 2013 | 37.81 | 37.99 | 37.36 | 37.98 | 5,561,330 | +0.25(+0.66%) |
Jan 17, 2013 | 37.76 | 38.09 | 37.71 | 37.73 | 4,089,414 | -0.15(-0.40%) |
Jan 16, 2013 | 38.12 | 38.27 | 37.81 | 37.88 | 2,640,633 | -0.27(-0.71%) |
Jan 15, 2013 | 37.86 | 38.46 | 37.84 | 38.15 | 2,968,005 | -0.01(-0.03%) |
Jan 14, 2013 | 37.99 | 38.20 | 37.81 | 38.16 | 3,048,550 | +0.07(+0.18%) |
Jan 11, 2013 | 38.65 | 38.73 | 37.89 | 38.09 | 3,511,299 | -0.53(-1.37%) |
Jan 10, 2013 | 38.75 | 38.78 | 38.09 | 38.62 | 3,645,200 | -0.04(-0.10%) |
Jan 09, 2013 | 38.16 | 38.70 | 38.10 | 38.66 | 4,083,098 | +0.52(+1.36%) |
Jan 08, 2013 | 37.78 | 38.20 | 37.75 | 38.14 | 3,080,868 | +0.20(+0.53%) |
Jan 07, 2013 | 37.81 | 38.21 | 37.70 | 37.94 | 3,632,022 | -0.19(-0.50%) |
Jan 04, 2013 | 37.88 | 38.19 | 37.62 | 38.13 | 3,809,296 | +0.38(+1.01%) |
Jan 03, 2013 | 38.14 | 38.30 | 37.66 | 37.75 | 3,905,904 | -0.59(-1.54%) |
Jan 02, 2013 | 38.55 | 38.59 | 37.92 | 38.34 | 6,483,720 | +0.66(+1.75%) |
Dec 31, 2012 | 36.80 | 37.70 | 36.66 | 37.68 | 4,617,472 | +0.78(+2.11%) |
Dec 28, 2012 | 36.91 | 37.40 | 36.89 | 36.90 | 3,171,577 | -0.40(-1.07%) |
Dec 27, 2012 | 37.49 | 37.62 | 36.83 | 37.30 | 3,422,693 | -0.25(-0.67%) |
Dec 26, 2012 | 37.48 | 37.99 | 37.26 | 37.55 | 2,437,597 | +0.02(+0.05%) |
Dec 24, 2012 | 37.76 | 37.82 | 37.31 | 37.53 | 2,447,913 | -0.18(-0.48%) |
Dec 21, 2012 | 37.36 | 38.00 | 37.35 | 37.71 | 7,980,680 | -0.16(-0.42%) |
Dec 20, 2012 | 38.08 | 38.16 | 37.79 | 37.87 | 4,330,271 | -0.22(-0.58%) |
Dec 19, 2012 | 37.39 | 38.25 | 37.35 | 38.09 | 5,853,283 | +0.60(+1.60%) |
Dec 18, 2012 | 37.42 | 37.51 | 37.18 | 37.49 | 7,652,329 | +0.07(+0.19%) |
Dec 17, 2012 | 37.07 | 37.43 | 36.90 | 37.42 | 8,928,026 | -0.14(-0.37%) |
Dec 14, 2012 | 37.20 | 38.10 | 37.00 | 37.56 | 17,448,856 | +2.03(+5.71%) |
Dec 13, 2012 | 36.01 | 36.50 | 35.19 | 35.53 | 7,701,653 | -0.43(-1.19%) |
Dec 12, 2012 | 35.73 | 36.28 | 35.69 | 35.96 | 4,597,986 | +0.42(+1.18%) |
Dec 11, 2012 | 35.80 | 36.11 | 35.47 | 35.54 | 5,912,895 | -0.21(-0.59%) |
Dec 10, 2012 | 35.45 | 35.78 | 35.40 | 35.75 | 3,542,041 | +0.27(+0.76%) |
Dec 07, 2012 | 35.40 | 35.50 | 34.94 | 35.48 | 2,725,345 | +0.34(+0.97%) |
Dec 06, 2012 | 35.25 | 35.68 | 35.00 | 35.14 | 5,571,849 | -0.26(-0.73%) |
Dec 05, 2012 | 35.30 | 35.63 | 34.86 | 35.40 | 4,276,023 | +0.10(+0.28%) |