Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 57.66 | 58.06 | 57.03 | 57.31 | 700,964 | -0.36(-0.63%) |
Nov 27, 2013 | 56.79 | 58.08 | 56.57 | 57.68 | 1,053,833 | +1.82(+3.26%) |
Nov 26, 2013 | 55.48 | 56.15 | 55.26 | 55.86 | 390,427 | +0.38(+0.69%) |
Nov 25, 2013 | 56.05 | 56.37 | 55.01 | 55.48 | 487,905 | -0.55(-0.99%) |
Nov 22, 2013 | 55.71 | 56.30 | 55.53 | 56.03 | 566,845 | +0.29(+0.51%) |
Nov 21, 2013 | 55.50 | 56.12 | 55.29 | 55.74 | 1,020,798 | +0.36(+0.65%) |
Nov 20, 2013 | 56.62 | 57.15 | 55.34 | 55.38 | 1,024,123 | -1.22(-2.15%) |
Nov 19, 2013 | 56.83 | 56.90 | 56.20 | 56.60 | 786,798 | -0.31(-0.55%) |
Nov 18, 2013 | 57.24 | 57.51 | 56.62 | 56.91 | 901,327 | +0.12(+0.22%) |
Nov 15, 2013 | 56.17 | 56.79 | 56.13 | 56.79 | 604,741 | +0.74(+1.33%) |
Nov 14, 2013 | 56.82 | 56.82 | 55.61 | 56.05 | 1,175,615 | -0.81(-1.42%) |
Nov 12, 2013 | 56.10 | 56.93 | 56.05 | 56.86 | 1,182,291 | +0.61(+1.08%) |
Nov 11, 2013 | 55.24 | 56.43 | 55.24 | 56.25 | 1,149,030 | +1.12(+2.04%) |
Nov 08, 2013 | 54.90 | 55.21 | 54.52 | 55.12 | 803,710 | +0.26(+0.47%) |
Nov 07, 2013 | 56.19 | 56.39 | 54.51 | 54.87 | 1,531,651 | -1.21(-2.16%) |
Nov 06, 2013 | 56.98 | 57.11 | 55.77 | 56.08 | 950,535 | -0.84(-1.47%) |
Nov 05, 2013 | 56.20 | 57.15 | 55.95 | 56.91 | 970,965 | +0.68(+1.20%) |
Nov 04, 2013 | 56.39 | 56.48 | 55.66 | 56.24 | 694,273 | +0.07(+0.12%) |
Nov 01, 2013 | 56.38 | 56.48 | 55.48 | 56.17 | 541,585 | +0.15(+0.27%) |
Oct 31, 2013 | 55.85 | 56.47 | 55.49 | 56.02 | 701,257 | +0.22(+0.39%) |
Oct 30, 2013 | 56.30 | 56.55 | 55.33 | 55.80 | 557,079 | -0.21(-0.37%) |
Oct 29, 2013 | 56.38 | 56.42 | 55.29 | 56.01 | 1,415,566 | -0.44(-0.78%) |
Oct 28, 2013 | 56.12 | 57.54 | 56.12 | 56.45 | 2,272,948 | +0.35(+0.63%) |
Oct 25, 2013 | 54.83 | 56.39 | 54.65 | 56.09 | 2,013,331 | +2.22(+4.12%) |
Oct 24, 2013 | 52.18 | 54.06 | 50.70 | 53.88 | 4,894,601 | -0.54(-1.00%) |
Oct 23, 2013 | 53.52 | 54.66 | 52.36 | 54.42 | 2,246,382 | +0.96(+1.80%) |
Oct 22, 2013 | 53.94 | 54.34 | 53.33 | 53.46 | 1,484,332 | +0.11(+0.21%) |
Oct 21, 2013 | 53.69 | 54.01 | 52.88 | 53.34 | 1,915,155 | +0.09(+0.16%) |
Oct 18, 2013 | 53.60 | 54.30 | 52.90 | 53.26 | 2,152,766 | +0.30(+0.58%) |
Oct 17, 2013 | 52.60 | 53.20 | 52.19 | 52.95 | 1,139,916 | +0.10(+0.18%) |
Oct 16, 2013 | 52.41 | 52.91 | 51.96 | 52.86 | 1,143,058 | +0.79(+1.52%) |
Oct 15, 2013 | 52.17 | 52.91 | 51.51 | 52.07 | 1,590,460 | -0.01(-0.02%) |
Oct 14, 2013 | 52.13 | 52.16 | 51.49 | 52.08 | 810,933 | -0.29(-0.55%) |
Oct 11, 2013 | 51.51 | 52.43 | 51.10 | 52.36 | 597,147 | +0.84(+1.63%) |
Oct 10, 2013 | 51.00 | 51.89 | 50.78 | 51.52 | 1,158,376 | +1.05(+2.08%) |
Oct 09, 2013 | 50.48 | 51.01 | 49.35 | 50.48 | 1,677,049 | -0.58(-1.14%) |
Oct 08, 2013 | 52.72 | 53.07 | 50.84 | 51.06 | 1,347,151 | -0.81(-1.56%) |
Oct 07, 2013 | 52.17 | 52.17 | 51.46 | 51.87 | 529,792 | -0.56(-1.07%) |
Oct 04, 2013 | 51.76 | 52.78 | 51.59 | 52.43 | 801,881 | +0.74(+1.44%) |
Oct 03, 2013 | 52.25 | 52.55 | 51.14 | 51.69 | 877,330 | -0.41(-0.79%) |
Oct 02, 2013 | 52.69 | 53.09 | 51.97 | 52.09 | 836,921 | -0.90(-1.71%) |
Oct 01, 2013 | 51.99 | 53.19 | 51.99 | 53.00 | 1,080,797 | +1.28(+2.47%) |
Sep 27, 2013 | 51.40 | 52.02 | 51.28 | 51.72 | 790,298 | +0.13(+0.26%) |
Sep 26, 2013 | 52.33 | 52.38 | 50.98 | 51.59 | 1,228,692 | +0.42(+0.82%) |
Sep 25, 2013 | 51.26 | 51.57 | 50.86 | 51.17 | 623,205 | -0.13(-0.26%) |
Sep 24, 2013 | 51.52 | 52.05 | 50.98 | 51.30 | 867,094 | -0.01(-0.02%) |
Sep 23, 2013 | 50.77 | 51.33 | 50.16 | 51.31 | 866,851 | +0.53(+1.05%) |
Sep 20, 2013 | 50.48 | 50.78 | 49.62 | 50.78 | 1,721,576 | +0.50(+0.98%) |
Sep 19, 2013 | 50.62 | 50.62 | 50.16 | 50.29 | 714,082 | -0.18(-0.36%) |
Sep 18, 2013 | 50.46 | 50.51 | 50.00 | 50.47 | 911,553 | +0.09(+0.17%) |
Sep 17, 2013 | 50.79 | 50.97 | 50.18 | 50.38 | 1,016,363 | -0.32(-0.64%) |
Sep 16, 2013 | 50.84 | 50.94 | 50.42 | 50.70 | 606,438 | +0.50(+1.01%) |
Sep 13, 2013 | 50.71 | 50.90 | 49.67 | 50.20 | 822,162 | -0.30(-0.58%) |
Sep 12, 2013 | 52.08 | 52.08 | 50.37 | 50.49 | 1,226,174 | -1.35(-2.61%) |
Sep 11, 2013 | 50.62 | 52.53 | 50.59 | 51.85 | 803,275 | +1.04(+2.04%) |
Sep 10, 2013 | 51.09 | 51.86 | 50.54 | 50.81 | 1,120,197 | -0.10(-0.21%) |
Sep 09, 2013 | 50.53 | 51.24 | 50.26 | 50.91 | 1,089,373 | +0.58(+1.15%) |
Sep 06, 2013 | 49.55 | 50.67 | 48.89 | 50.33 | 1,580,204 | +0.80(+1.62%) |
Sep 05, 2013 | 48.51 | 49.66 | 48.51 | 49.53 | 738,848 | +0.89(+1.82%) |
Sep 04, 2013 | 48.42 | 49.48 | 48.23 | 48.65 | 662,784 | +0.32(+0.67%) |
Sep 03, 2013 | 49.07 | 49.20 | 48.10 | 48.32 | 492,252 | -0.12(-0.26%) |
Aug 30, 2013 | 49.05 | 49.15 | 48.34 | 48.45 | 292,627 | -0.62(-1.26%) |
Aug 29, 2013 | 48.45 | 49.30 | 48.23 | 49.07 | 510,649 | +0.61(+1.26%) |
Aug 28, 2013 | 47.90 | 48.50 | 47.70 | 48.46 | 638,044 | +0.54(+1.13%) |
Aug 27, 2013 | 48.62 | 48.89 | 47.76 | 47.91 | 848,450 | -1.01(-2.06%) |
Aug 26, 2013 | 48.81 | 49.60 | 48.45 | 48.92 | 755,522 | +0.11(+0.23%) |
Aug 23, 2013 | 48.69 | 49.28 | 47.71 | 48.81 | 1,241,946 | +0.01(+0.02%) |
Aug 22, 2013 | 48.57 | 48.85 | 47.68 | 48.80 | 916,515 | +0.45(+0.93%) |
Aug 21, 2013 | 49.14 | 49.28 | 48.13 | 48.35 | 998,190 | -0.87(-1.76%) |
Aug 20, 2013 | 49.01 | 49.76 | 49.01 | 49.22 | 484,545 | +0.10(+0.21%) |
Aug 19, 2013 | 49.04 | 49.88 | 48.22 | 49.11 | 568,732 | -0.10(-0.19%) |
Aug 16, 2013 | 50.17 | 50.28 | 49.21 | 49.21 | 747,047 | -1.00(-1.99%) |
Aug 15, 2013 | 50.15 | 50.49 | 49.71 | 50.21 | 926,600 | -0.30(-0.60%) |
Aug 14, 2013 | 50.71 | 50.90 | 50.43 | 50.51 | 497,074 | -0.19(-0.38%) |
Aug 13, 2013 | 50.65 | 50.97 | 50.38 | 50.70 | 706,736 | -0.04(-0.08%) |
Aug 12, 2013 | 49.79 | 50.90 | 49.79 | 50.74 | 927,292 | +0.69(+1.37%) |
Aug 09, 2013 | 49.58 | 50.48 | 49.57 | 50.06 | 1,017,517 | +0.45(+0.90%) |
Aug 08, 2013 | 49.88 | 50.47 | 49.44 | 49.61 | 1,015,076 | -0.40(-0.80%) |
Aug 07, 2013 | 50.71 | 50.83 | 49.98 | 50.01 | 1,353,257 | -0.91(-1.80%) |
Aug 06, 2013 | 51.76 | 52.04 | 50.54 | 50.92 | 1,850,268 | -0.78(-1.51%) |
Aug 05, 2013 | 51.71 | 52.09 | 51.39 | 51.70 | 1,385,434 | -0.20(-0.39%) |
Aug 02, 2013 | 50.55 | 51.93 | 50.47 | 51.90 | 1,347,974 | +1.07(+2.10%) |
Aug 01, 2013 | 50.38 | 51.12 | 50.38 | 50.84 | 1,430,609 | +0.57(+1.14%) |
Jul 31, 2013 | 49.60 | 50.52 | 49.31 | 50.27 | 1,124,589 | +0.57(+1.15%) |
Jul 30, 2013 | 50.44 | 50.65 | 49.26 | 49.69 | 1,671,396 | -0.75(-1.49%) |
Jul 29, 2013 | 50.21 | 51.14 | 49.60 | 50.45 | 2,055,409 | +0.10(+0.19%) |
Jul 26, 2013 | 49.18 | 50.45 | 48.43 | 50.35 | 1,816,210 | +1.10(+2.22%) |
Jul 25, 2013 | 46.65 | 49.81 | 46.22 | 49.26 | 4,480,588 | +4.84(+10.89%) |
Jul 24, 2013 | 45.12 | 45.24 | 43.76 | 44.42 | 2,427,447 | -0.34(-0.77%) |
Jul 23, 2013 | 45.45 | 45.52 | 44.69 | 44.76 | 1,072,605 | -0.66(-1.45%) |
Jul 22, 2013 | 45.57 | 45.58 | 44.42 | 45.42 | 1,436,371 | +0.26(+0.57%) |
Jul 19, 2013 | 44.90 | 45.16 | 44.76 | 45.16 | 995,248 | +0.17(+0.38%) |
Jul 18, 2013 | 45.35 | 45.53 | 44.76 | 44.99 | 1,126,268 | -0.34(-0.75%) |
Jul 17, 2013 | 45.11 | 45.74 | 44.95 | 45.33 | 1,516,977 | +0.24(+0.54%) |
Jul 16, 2013 | 44.86 | 45.24 | 44.52 | 45.09 | 1,102,082 | +0.30(+0.68%) |
Jul 15, 2013 | 44.84 | 45.05 | 44.55 | 44.78 | 1,267,691 | +0.07(+0.15%) |
Jul 12, 2013 | 45.43 | 45.49 | 44.52 | 44.71 | 1,377,509 | -0.77(-1.70%) |
Jul 11, 2013 | 45.62 | 45.69 | 45.15 | 45.49 | 910,056 | +0.45(+0.99%) |
Jul 10, 2013 | 44.67 | 45.33 | 44.62 | 45.04 | 1,590,137 | +0.49(+1.09%) |
Jul 09, 2013 | 44.61 | 44.63 | 44.38 | 44.55 | 1,570,243 | +0.25(+0.56%) |
Jul 08, 2013 | 44.59 | 44.72 | 44.02 | 44.30 | 861,970 | -0.17(-0.39%) |
Jul 05, 2013 | 44.34 | 44.62 | 43.68 | 44.48 | 523,416 | +0.49(+1.10%) |
Jul 03, 2013 | 43.64 | 44.06 | 43.25 | 43.99 | 611,315 | +0.30(+0.68%) |
Jul 02, 2013 | 43.46 | 44.01 | 43.43 | 43.69 | 1,613,872 | +0.56(+1.30%) |
Jul 01, 2013 | 42.59 | 43.51 | 42.54 | 43.13 | 2,843,661 | +1.03(+2.44%) |
Jun 28, 2013 | 42.69 | 42.91 | 42.09 | 42.10 | 3,912,885 | -2.23(-5.03%) |
Jun 26, 2013 | 44.12 | 44.73 | 43.88 | 44.33 | 770,971 | +0.42(+0.95%) |
Jun 25, 2013 | 43.63 | 44.06 | 43.46 | 43.91 | 1,110,314 | +0.48(+1.10%) |
Jun 24, 2013 | 43.84 | 44.00 | 43.36 | 43.44 | 1,642,661 | -1.05(-2.35%) |
Jun 21, 2013 | 44.76 | 45.24 | 43.89 | 44.49 | 1,424,514 | -0.29(-0.64%) |
Jun 20, 2013 | 44.83 | 44.88 | 44.40 | 44.77 | 1,005,181 | -0.45(-0.99%) |
Jun 19, 2013 | 45.62 | 45.83 | 45.16 | 45.22 | 1,237,606 | -0.43(-0.94%) |
Jun 18, 2013 | 44.89 | 45.76 | 44.84 | 45.65 | 1,387,590 | +1.00(+2.24%) |
Jun 17, 2013 | 44.05 | 44.67 | 43.96 | 44.65 | 762,103 | +0.84(+1.91%) |
Jun 14, 2013 | 43.92 | 44.45 | 43.62 | 43.81 | 929,720 | +0.00(+0.00%) |
Jun 13, 2013 | 43.32 | 43.87 | 42.87 | 43.81 | 600,857 | +0.36(+0.83%) |
Jun 12, 2013 | 43.89 | 43.89 | 43.03 | 43.45 | 1,185,861 | -0.20(-0.46%) |
Jun 11, 2013 | 42.62 | 44.38 | 42.52 | 43.65 | 1,092,845 | +0.50(+1.15%) |
Jun 10, 2013 | 43.25 | 43.89 | 42.89 | 43.15 | 902,700 | +0.49(+1.14%) |
Jun 07, 2013 | 42.17 | 42.70 | 41.82 | 42.67 | 969,717 | +0.67(+1.59%) |
Jun 06, 2013 | 41.84 | 42.24 | 41.65 | 42.00 | 1,130,305 | +0.24(+0.57%) |
Jun 05, 2013 | 41.78 | 42.20 | 41.71 | 41.76 | 1,206,279 | -0.10(-0.25%) |
Jun 04, 2013 | 42.48 | 42.74 | 41.15 | 41.87 | 1,916,645 | -0.46(-1.08%) |
Jun 03, 2013 | 42.81 | 43.00 | 42.02 | 42.32 | 1,555,322 | -0.56(-1.31%) |
May 31, 2013 | 43.18 | 43.57 | 42.86 | 42.89 | 1,013,896 | -0.46(-1.05%) |
May 30, 2013 | 42.73 | 43.45 | 42.71 | 43.34 | 828,682 | +0.72(+1.70%) |
May 29, 2013 | 43.29 | 43.57 | 42.57 | 42.62 | 1,084,993 | -1.03(-2.36%) |
May 28, 2013 | 44.10 | 44.81 | 43.42 | 43.65 | 980,439 | +0.12(+0.28%) |
May 24, 2013 | 43.15 | 43.89 | 43.15 | 43.52 | 838,537 | +0.16(+0.37%) |
May 23, 2013 | 42.79 | 43.76 | 42.77 | 43.36 | 1,116,901 | -0.11(-0.26%) |
May 22, 2013 | 43.60 | 43.83 | 43.21 | 43.48 | 1,431,759 | -0.12(-0.28%) |
May 21, 2013 | 43.33 | 43.92 | 43.26 | 43.60 | 1,101,872 | +0.46(+1.06%) |
May 20, 2013 | 43.45 | 43.53 | 43.07 | 43.14 | 817,055 | -0.31(-0.72%) |
May 17, 2013 | 43.50 | 43.98 | 43.03 | 43.46 | 1,995,237 | +0.31(+0.73%) |
May 16, 2013 | 43.44 | 43.57 | 43.06 | 43.14 | 1,860,046 | -0.28(-0.64%) |
May 15, 2013 | 43.18 | 43.61 | 43.07 | 43.42 | 1,083,521 | +0.08(+0.18%) |
May 13, 2013 | 43.61 | 44.07 | 43.14 | 43.34 | 1,191,010 | -0.45(-1.02%) |
May 10, 2013 | 43.33 | 43.86 | 43.21 | 43.79 | 1,294,538 | +0.51(+1.19%) |
May 09, 2013 | 43.24 | 43.64 | 42.93 | 43.28 | 1,259,884 | +0.01(+0.02%) |
May 08, 2013 | 42.83 | 43.31 | 42.52 | 43.27 | 1,145,358 | +0.59(+1.38%) |
May 07, 2013 | 42.73 | 42.86 | 41.89 | 42.68 | 2,256,865 | -0.08(-0.18%) |
May 06, 2013 | 43.11 | 43.31 | 42.55 | 42.75 | 1,071,973 | -0.48(-1.10%) |
May 03, 2013 | 43.68 | 44.29 | 42.87 | 43.23 | 1,245,983 | -0.08(-0.18%) |
May 02, 2013 | 42.56 | 43.36 | 42.44 | 43.30 | 1,185,097 | +0.74(+1.75%) |
May 01, 2013 | 42.88 | 43.12 | 42.34 | 42.56 | 1,014,609 | -0.61(-1.41%) |
Apr 30, 2013 | 43.35 | 43.44 | 42.86 | 43.17 | 1,811,430 | -0.16(-0.37%) |
Apr 29, 2013 | 43.16 | 43.78 | 42.78 | 43.33 | 2,701,869 | +0.62(+1.45%) |
Apr 26, 2013 | 40.67 | 43.07 | 40.48 | 42.71 | 5,460,284 | +1.71(+4.18%) |
Apr 25, 2013 | 41.12 | 41.89 | 40.96 | 41.00 | 2,581,333 | +0.07(+0.16%) |
Apr 24, 2013 | 40.90 | 41.27 | 40.22 | 40.93 | 2,219,964 | +0.73(+1.82%) |
Apr 23, 2013 | 39.73 | 40.27 | 39.30 | 40.20 | 2,982,157 | +0.77(+1.96%) |
Apr 22, 2013 | 39.92 | 39.92 | 38.47 | 39.43 | 2,059,427 | -0.33(-0.84%) |
Apr 19, 2013 | 40.09 | 40.32 | 39.67 | 39.76 | 1,714,455 | -0.06(-0.14%) |
Apr 18, 2013 | 40.11 | 40.13 | 39.24 | 39.82 | 2,760,702 | -0.61(-1.51%) |
Apr 17, 2013 | 40.92 | 41.04 | 40.08 | 40.43 | 1,612,265 | -0.70(-1.71%) |
Apr 16, 2013 | 40.38 | 41.34 | 40.38 | 41.13 | 1,677,524 | +0.93(+2.32%) |
Apr 15, 2013 | 41.27 | 41.27 | 39.96 | 40.20 | 1,547,482 | -1.06(-2.56%) |
Apr 12, 2013 | 41.26 | 41.32 | 40.24 | 41.26 | 2,649,847 | -0.26(-0.62%) |
Apr 11, 2013 | 40.63 | 41.85 | 40.63 | 41.51 | 2,564,342 | +0.88(+2.16%) |
Apr 10, 2013 | 39.21 | 40.68 | 39.21 | 40.64 | 2,259,049 | +1.54(+3.95%) |
Apr 09, 2013 | 38.66 | 39.21 | 38.40 | 39.09 | 1,405,469 | +0.60(+1.56%) |
Apr 08, 2013 | 37.73 | 38.54 | 37.73 | 38.49 | 1,021,299 | +0.78(+2.07%) |
Apr 05, 2013 | 37.49 | 37.79 | 37.09 | 37.71 | 847,925 | -0.31(-0.83%) |
Apr 04, 2013 | 38.02 | 38.31 | 37.85 | 38.03 | 1,411,031 | -0.11(-0.30%) |
Apr 03, 2013 | 38.11 | 38.69 | 37.63 | 38.14 | 1,525,816 | +0.15(+0.40%) |
Apr 02, 2013 | 38.15 | 38.32 | 37.58 | 37.99 | 1,663,636 | +0.96(+2.60%) |
Apr 01, 2013 | 37.13 | 37.39 | 36.75 | 37.03 | 1,629,693 | -0.38(-1.02%) |
Mar 28, 2013 | 37.40 | 37.67 | 37.10 | 37.41 | 1,068,042 | +0.00(+0.00%) |
Mar 27, 2013 | 37.10 | 37.53 | 37.05 | 37.41 | 911,608 | -0.05(-0.13%) |
Mar 26, 2013 | 36.69 | 37.63 | 36.61 | 37.46 | 1,459,276 | +0.81(+2.21%) |
Mar 25, 2013 | 36.59 | 37.58 | 36.49 | 36.65 | 1,680,126 | +0.10(+0.29%) |
Mar 22, 2013 | 36.24 | 36.66 | 36.01 | 36.54 | 1,150,124 | +0.34(+0.95%) |
Mar 21, 2013 | 36.75 | 36.78 | 35.91 | 36.20 | 1,544,080 | -0.47(-1.27%) |
Mar 20, 2013 | 36.66 | 37.41 | 36.43 | 36.67 | 3,292,997 | +0.31(+0.86%) |
Mar 19, 2013 | 37.58 | 37.58 | 36.02 | 36.35 | 3,339,603 | -1.44(-3.81%) |
Mar 18, 2013 | 37.96 | 38.54 | 37.62 | 37.79 | 1,978,083 | -1.14(-2.94%) |
Mar 15, 2013 | 38.20 | 38.96 | 38.07 | 38.93 | 1,568,572 | +0.57(+1.49%) |
Mar 14, 2013 | 38.51 | 38.90 | 38.14 | 38.36 | 968,732 | +0.01(+0.02%) |
Mar 13, 2013 | 37.93 | 38.74 | 37.73 | 38.35 | 1,916,593 | +0.37(+0.98%) |
Mar 12, 2013 | 38.09 | 38.18 | 37.54 | 37.98 | 1,396,689 | -0.06(-0.15%) |
Mar 11, 2013 | 38.50 | 38.84 | 37.93 | 38.04 | 1,965,301 | -0.47(-1.21%) |
Mar 08, 2013 | 38.36 | 39.30 | 38.05 | 38.50 | 1,832,662 | +0.37(+0.97%) |
Mar 07, 2013 | 38.83 | 39.01 | 37.82 | 38.13 | 1,352,197 | -0.60(-1.55%) |
Mar 06, 2013 | 39.48 | 39.62 | 38.23 | 38.73 | 1,286,913 | -0.49(-1.24%) |
Mar 05, 2013 | 39.33 | 39.43 | 38.51 | 39.22 | 1,327,647 | +0.22(+0.56%) |
Mar 04, 2013 | 39.05 | 39.44 | 38.50 | 39.00 | 1,374,406 | -0.35(-0.90%) |
Mar 01, 2013 | 38.84 | 39.57 | 38.60 | 39.35 | 1,928,237 | +0.30(+0.78%) |
Feb 28, 2013 | 38.48 | 39.38 | 38.36 | 39.05 | 2,614,334 | +0.69(+1.79%) |
Feb 27, 2013 | 38.07 | 38.90 | 37.70 | 38.36 | 2,041,800 | +0.41(+1.08%) |
Feb 26, 2013 | 38.71 | 38.84 | 37.55 | 37.95 | 4,388,941 | -1.96(-4.92%) |
Feb 22, 2013 | 39.54 | 40.09 | 38.35 | 39.91 | 2,294,346 | +0.42(+1.06%) |
Feb 21, 2013 | 39.62 | 40.14 | 39.29 | 39.49 | 1,849,480 | -0.28(-0.69%) |
Feb 20, 2013 | 39.67 | 40.62 | 38.93 | 39.77 | 2,666,396 | -0.41(-1.02%) |
Feb 19, 2013 | 39.35 | 40.79 | 39.16 | 40.18 | 4,116,815 | +1.51(+3.92%) |
Feb 15, 2013 | 37.15 | 39.22 | 36.92 | 38.67 | 5,370,617 | +0.90(+2.37%) |
Feb 14, 2013 | 36.89 | 37.89 | 35.70 | 37.77 | 10,655,617 | +3.51(+10.26%) |
Feb 13, 2013 | 33.91 | 34.76 | 33.51 | 34.26 | 3,961,952 | +0.57(+1.70%) |
Feb 12, 2013 | 34.30 | 34.42 | 33.49 | 33.69 | 2,864,782 | -0.56(-1.64%) |
Feb 11, 2013 | 34.42 | 34.69 | 34.09 | 34.25 | 1,704,318 | -0.34(-0.99%) |
Feb 08, 2013 | 34.38 | 34.66 | 34.15 | 34.59 | 1,324,590 | +0.36(+1.06%) |
Feb 07, 2013 | 34.10 | 35.19 | 33.65 | 34.23 | 3,115,088 | +0.32(+0.96%) |
Feb 06, 2013 | 33.56 | 34.05 | 33.15 | 33.90 | 2,827,552 | +0.99(+3.01%) |
Feb 04, 2013 | 31.46 | 33.10 | 31.46 | 32.91 | 2,888,986 | +1.03(+3.23%) |
Feb 01, 2013 | 33.74 | 33.74 | 31.37 | 31.89 | 7,005,321 | -2.34(-6.84%) |
Jan 31, 2013 | 33.09 | 34.47 | 32.96 | 34.23 | 1,484,771 | +1.27(+3.84%) |
Jan 30, 2013 | 33.61 | 33.61 | 32.88 | 32.96 | 1,552,069 | -0.54(-1.62%) |
Jan 29, 2013 | 34.14 | 34.21 | 33.34 | 33.50 | 1,423,187 | -0.63(-1.84%) |
Jan 28, 2013 | 34.50 | 34.60 | 33.95 | 34.13 | 973,386 | -0.14(-0.42%) |
Jan 25, 2013 | 33.65 | 34.40 | 33.55 | 34.28 | 1,578,015 | +0.63(+1.87%) |
Jan 24, 2013 | 35.05 | 35.16 | 33.26 | 33.65 | 4,058,056 | -1.78(-5.03%) |
Jan 23, 2013 | 35.45 | 35.85 | 35.19 | 35.43 | 1,399,176 | -0.10(-0.27%) |
Jan 22, 2013 | 35.59 | 35.72 | 35.16 | 35.52 | 648,243 | +0.09(+0.24%) |
Jan 18, 2013 | 35.92 | 36.11 | 35.03 | 35.44 | 1,579,639 | -0.30(-0.85%) |
Jan 17, 2013 | 35.17 | 36.15 | 34.81 | 35.74 | 1,446,160 | +0.55(+1.57%) |
Jan 16, 2013 | 34.90 | 35.23 | 34.55 | 35.19 | 979,663 | +0.29(+0.82%) |
Jan 15, 2013 | 34.35 | 34.92 | 34.22 | 34.90 | 1,508,050 | +0.58(+1.69%) |
Jan 14, 2013 | 34.29 | 34.75 | 33.89 | 34.32 | 2,203,118 | -0.20(-0.58%) |
Jan 11, 2013 | 32.72 | 34.86 | 32.70 | 34.52 | 3,772,563 | +1.63(+4.95%) |
Jan 10, 2013 | 32.09 | 32.95 | 32.00 | 32.90 | 1,646,525 | +0.83(+2.58%) |
Jan 09, 2013 | 31.65 | 32.29 | 31.65 | 32.07 | 969,311 | +0.62(+1.97%) |
Jan 08, 2013 | 31.81 | 32.00 | 31.34 | 31.45 | 789,531 | -0.36(-1.14%) |
Jan 07, 2013 | 32.29 | 32.49 | 31.57 | 31.81 | 1,462,864 | -0.47(-1.45%) |
Jan 04, 2013 | 30.88 | 32.45 | 30.78 | 32.28 | 3,239,308 | +1.61(+5.25%) |
Jan 03, 2013 | 31.25 | 31.42 | 29.45 | 30.67 | 4,602,046 | -0.73(-2.34%) |
Jan 02, 2013 | 32.45 | 32.52 | 31.00 | 31.40 | 2,166,822 | -0.30(-0.93%) |
Dec 31, 2012 | 30.89 | 31.84 | 30.64 | 31.70 | 1,375,362 | +0.65(+2.09%) |
Dec 28, 2012 | 30.99 | 31.21 | 30.79 | 31.05 | 1,423,660 | -0.04(-0.12%) |
Dec 27, 2012 | 31.20 | 31.37 | 30.06 | 31.09 | 1,583,038 | -0.14(-0.46%) |
Dec 26, 2012 | 31.78 | 31.92 | 31.19 | 31.23 | 602,461 | -0.55(-1.74%) |
Dec 24, 2012 | 31.80 | 31.92 | 31.62 | 31.78 | 239,674 | -0.05(-0.15%) |
Dec 21, 2012 | 31.99 | 32.30 | 31.75 | 31.83 | 1,339,085 | -0.53(-1.65%) |
Dec 20, 2012 | 32.94 | 33.05 | 32.36 | 32.36 | 1,141,146 | -0.50(-1.54%) |
Dec 19, 2012 | 33.35 | 33.35 | 32.87 | 32.87 | 1,940,499 | -0.49(-1.46%) |
Dec 18, 2012 | 32.35 | 33.46 | 32.35 | 33.35 | 2,652,581 | +1.16(+3.61%) |
Dec 17, 2012 | 31.44 | 32.19 | 31.30 | 32.19 | 966,998 | +0.82(+2.61%) |
Dec 14, 2012 | 31.86 | 32.01 | 31.25 | 31.37 | 1,327,231 | -0.49(-1.52%) |
Dec 13, 2012 | 32.38 | 32.47 | 31.62 | 31.86 | 2,027,092 | -0.58(-1.79%) |
Dec 12, 2012 | 32.09 | 32.71 | 31.92 | 32.44 | 2,276,984 | +0.62(+1.95%) |
Dec 11, 2012 | 32.34 | 32.53 | 31.58 | 31.82 | 1,887,498 | -0.36(-1.12%) |
Dec 10, 2012 | 32.54 | 32.78 | 32.13 | 32.18 | 961,326 | -0.47(-1.43%) |
Dec 07, 2012 | 32.45 | 32.87 | 32.40 | 32.65 | 929,096 | +0.51(+1.60%) |
Dec 06, 2012 | 32.10 | 32.46 | 32.09 | 32.13 | 630,299 | +0.06(+0.18%) |
Dec 05, 2012 | 32.49 | 32.71 | 31.97 | 32.08 | 903,622 | -0.28(-0.85%) |