Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 58.73 | 59.13 | 58.43 | 58.68 | 2,074,855 | +0.10(+0.17%) |
Nov 27, 2013 | 58.24 | 58.66 | 58.03 | 58.58 | 2,401,523 | +0.57(+0.99%) |
Nov 26, 2013 | 57.79 | 58.26 | 57.66 | 58.01 | 2,826,857 | +0.33(+0.57%) |
Nov 25, 2013 | 57.12 | 57.98 | 57.02 | 57.68 | 3,020,573 | +0.66(+1.15%) |
Nov 22, 2013 | 57.31 | 57.31 | 56.56 | 57.02 | 3,684,594 | -0.02(-0.03%) |
Nov 21, 2013 | 56.73 | 57.22 | 56.57 | 57.04 | 3,363,053 | +0.68(+1.21%) |
Nov 20, 2013 | 57.25 | 57.27 | 56.31 | 56.36 | 3,521,371 | -0.37(-0.65%) |
Nov 19, 2013 | 56.87 | 57.01 | 56.54 | 56.73 | 2,851,231 | -0.14(-0.24%) |
Nov 18, 2013 | 57.70 | 57.82 | 56.79 | 56.87 | 4,012,191 | -0.78(-1.35%) |
Nov 15, 2013 | 57.67 | 58.11 | 57.54 | 57.65 | 3,343,291 | -0.26(-0.45%) |
Nov 14, 2013 | 57.45 | 58.07 | 57.43 | 57.91 | 3,223,837 | +0.52(+0.90%) |
Nov 13, 2013 | 56.75 | 57.40 | 56.36 | 57.39 | 4,124,583 | +0.45(+0.79%) |
Nov 12, 2013 | 57.07 | 57.25 | 56.79 | 56.94 | 3,070,388 | -0.14(-0.24%) |
Nov 11, 2013 | 57.04 | 57.30 | 56.90 | 57.08 | 2,546,481 | +0.07(+0.13%) |
Nov 08, 2013 | 56.44 | 57.34 | 56.40 | 57.01 | 4,800,123 | +0.61(+1.07%) |
Nov 07, 2013 | 57.01 | 57.26 | 56.37 | 56.40 | 3,594,961 | -0.36(-0.64%) |
Nov 06, 2013 | 57.74 | 57.74 | 56.46 | 56.76 | 3,985,157 | -0.30(-0.53%) |
Nov 05, 2013 | 56.69 | 57.22 | 56.38 | 57.07 | 3,364,225 | +0.29(+0.50%) |
Nov 04, 2013 | 56.71 | 56.85 | 56.41 | 56.78 | 3,161,235 | +0.18(+0.32%) |
Nov 01, 2013 | 56.11 | 56.65 | 55.98 | 56.60 | 3,028,828 | +0.59(+1.05%) |
Oct 31, 2013 | 56.76 | 56.83 | 56.01 | 56.01 | 5,592,629 | -0.92(-1.62%) |
Oct 30, 2013 | 57.77 | 57.91 | 56.84 | 56.94 | 3,925,176 | -0.92(-1.59%) |
Oct 29, 2013 | 57.81 | 58.22 | 57.78 | 57.86 | 3,259,970 | +0.13(+0.23%) |
Oct 28, 2013 | 57.40 | 58.02 | 57.11 | 57.73 | 2,827,910 | +0.32(+0.55%) |
Oct 25, 2013 | 57.58 | 57.76 | 57.16 | 57.41 | 4,060,298 | -0.22(-0.38%) |
Oct 24, 2013 | 57.77 | 57.79 | 57.20 | 57.63 | 3,793,583 | +0.09(+0.16%) |
Oct 23, 2013 | 57.80 | 57.80 | 57.22 | 57.54 | 4,038,312 | -0.38(-0.65%) |
Oct 22, 2013 | 58.28 | 58.42 | 57.52 | 57.91 | 5,844,648 | -0.22(-0.38%) |
Oct 21, 2013 | 58.57 | 58.69 | 58.04 | 58.13 | 4,417,468 | -0.27(-0.46%) |
Oct 18, 2013 | 59.38 | 59.54 | 57.87 | 58.40 | 7,652,618 | -0.45(-0.76%) |
Oct 17, 2013 | 58.81 | 59.17 | 58.43 | 58.85 | 5,591,933 | -0.08(-0.14%) |
Oct 16, 2013 | 58.64 | 59.26 | 58.59 | 58.93 | 4,812,196 | +0.54(+0.92%) |
Oct 15, 2013 | 58.67 | 58.87 | 58.15 | 58.40 | 5,397,920 | -0.42(-0.71%) |
Oct 14, 2013 | 58.42 | 59.02 | 57.98 | 58.81 | 4,504,613 | +0.16(+0.26%) |
Oct 11, 2013 | 57.71 | 58.68 | 57.60 | 58.66 | 2,813,486 | +0.94(+1.63%) |
Oct 10, 2013 | 56.36 | 57.84 | 56.35 | 57.72 | 3,871,866 | +2.17(+3.91%) |
Oct 09, 2013 | 55.39 | 55.78 | 54.95 | 55.55 | 3,219,753 | +0.22(+0.40%) |
Oct 08, 2013 | 56.18 | 56.39 | 55.14 | 55.33 | 4,371,333 | -0.86(-1.52%) |
Oct 07, 2013 | 56.80 | 56.81 | 56.13 | 56.18 | 3,162,343 | -1.17(-2.05%) |
Oct 04, 2013 | 56.18 | 57.50 | 56.06 | 57.36 | 3,734,731 | +1.26(+2.24%) |
Oct 03, 2013 | 56.41 | 56.85 | 55.78 | 56.10 | 2,806,230 | -0.63(-1.11%) |
Oct 02, 2013 | 56.64 | 56.73 | 56.18 | 56.73 | 3,031,266 | -0.20(-0.34%) |
Oct 01, 2013 | 56.32 | 57.10 | 56.24 | 56.93 | 3,394,264 | +0.86(+1.53%) |
Sep 30, 2013 | 55.86 | 56.32 | 55.52 | 56.07 | 3,601,965 | -0.15(-0.26%) |
Sep 27, 2013 | 56.07 | 56.37 | 55.96 | 56.22 | 2,655,643 | -0.16(-0.29%) |
Sep 26, 2013 | 56.34 | 56.97 | 56.18 | 56.38 | 2,231,594 | -0.06(-0.10%) |
Sep 25, 2013 | 56.05 | 56.82 | 55.79 | 56.44 | 3,882,861 | +0.57(+1.02%) |
Sep 24, 2013 | 55.74 | 56.59 | 55.34 | 55.87 | 3,940,072 | +0.03(+0.06%) |
Sep 23, 2013 | 56.08 | 56.15 | 55.44 | 55.83 | 3,171,142 | -0.53(-0.94%) |
Sep 20, 2013 | 56.36 | 56.74 | 56.24 | 56.36 | 4,057,046 | +0.05(+0.09%) |
Sep 19, 2013 | 56.73 | 56.90 | 56.16 | 56.32 | 2,333,400 | -0.20(-0.35%) |
Sep 18, 2013 | 56.25 | 56.81 | 56.03 | 56.51 | 3,240,808 | +0.13(+0.23%) |
Sep 17, 2013 | 55.39 | 56.48 | 55.34 | 56.38 | 4,054,028 | +1.20(+2.17%) |
Sep 16, 2013 | 55.61 | 56.04 | 55.04 | 55.18 | 3,752,321 | +0.13(+0.24%) |
Sep 13, 2013 | 55.43 | 55.61 | 54.91 | 55.05 | 2,391,081 | -0.38(-0.68%) |
Sep 12, 2013 | 55.12 | 55.63 | 55.10 | 55.43 | 3,568,584 | +0.27(+0.49%) |
Sep 11, 2013 | 55.38 | 55.55 | 54.92 | 55.16 | 2,716,098 | -0.19(-0.34%) |
Sep 10, 2013 | 54.65 | 55.49 | 54.50 | 55.34 | 3,153,063 | +1.13(+2.09%) |
Sep 09, 2013 | 53.42 | 54.23 | 53.30 | 54.21 | 2,271,143 | +0.88(+1.65%) |
Sep 06, 2013 | 53.54 | 53.62 | 52.48 | 53.33 | 2,083,762 | -0.16(-0.31%) |
Sep 05, 2013 | 53.02 | 53.82 | 52.95 | 53.49 | 2,223,551 | +0.45(+0.85%) |
Sep 04, 2013 | 52.48 | 53.18 | 52.38 | 53.04 | 2,182,799 | +0.51(+0.98%) |
Sep 03, 2013 | 53.27 | 53.51 | 52.20 | 52.53 | 2,160,513 | -0.12(-0.23%) |
Aug 30, 2013 | 52.58 | 52.78 | 52.40 | 52.65 | 2,483,952 | +0.14(+0.26%) |
Aug 29, 2013 | 52.13 | 52.89 | 51.95 | 52.51 | 2,016,856 | +0.28(+0.53%) |
Aug 28, 2013 | 52.49 | 52.67 | 51.92 | 52.24 | 3,724,165 | -0.22(-0.42%) |
Aug 27, 2013 | 53.34 | 53.53 | 52.33 | 52.46 | 3,487,498 | -1.38(-2.56%) |
Aug 26, 2013 | 54.31 | 54.50 | 53.84 | 53.84 | 1,655,194 | -0.55(-1.00%) |
Aug 23, 2013 | 54.70 | 54.70 | 53.91 | 54.38 | 1,408,791 | -0.01(-0.01%) |
Aug 22, 2013 | 54.31 | 54.68 | 53.99 | 54.39 | 1,789,376 | +0.42(+0.79%) |
Aug 21, 2013 | 54.15 | 54.50 | 53.71 | 53.97 | 2,265,557 | -0.35(-0.65%) |
Aug 20, 2013 | 53.80 | 54.68 | 53.57 | 54.32 | 2,429,265 | +0.55(+1.03%) |
Aug 19, 2013 | 54.55 | 54.83 | 53.75 | 53.76 | 2,630,896 | -1.02(-1.86%) |
Aug 16, 2013 | 54.56 | 55.21 | 54.52 | 54.78 | 2,946,924 | +0.12(+0.22%) |
Aug 15, 2013 | 55.53 | 55.67 | 54.50 | 54.66 | 3,234,621 | -1.10(-1.97%) |
Aug 14, 2013 | 55.83 | 56.09 | 55.74 | 55.76 | 1,820,359 | -0.16(-0.29%) |
Aug 13, 2013 | 55.78 | 56.18 | 55.39 | 55.92 | 1,698,415 | +0.11(+0.20%) |
Aug 12, 2013 | 55.47 | 55.88 | 55.26 | 55.81 | 2,070,420 | +0.15(+0.28%) |
Aug 09, 2013 | 55.80 | 56.14 | 55.61 | 55.65 | 2,944,761 | -0.15(-0.28%) |
Aug 08, 2013 | 55.86 | 56.13 | 55.60 | 55.81 | 3,332,053 | +0.40(+0.72%) |
Aug 07, 2013 | 56.31 | 56.31 | 55.36 | 55.41 | 4,899,079 | -1.11(-1.96%) |
Aug 06, 2013 | 56.64 | 56.72 | 56.15 | 56.52 | 3,254,770 | -0.17(-0.30%) |
Aug 05, 2013 | 56.58 | 56.80 | 56.39 | 56.69 | 2,449,836 | -0.07(-0.13%) |
Aug 02, 2013 | 56.66 | 56.87 | 56.57 | 56.76 | 3,107,994 | -0.09(-0.16%) |
Aug 01, 2013 | 56.67 | 56.93 | 56.18 | 56.85 | 3,885,898 | +0.80(+1.43%) |
Jul 31, 2013 | 56.14 | 56.46 | 55.63 | 56.05 | 6,510,965 | -0.12(-0.22%) |
Jul 30, 2013 | 56.01 | 56.22 | 55.44 | 56.18 | 4,094,221 | +0.58(+1.05%) |
Jul 29, 2013 | 55.57 | 55.66 | 55.37 | 55.59 | 2,391,361 | -0.25(-0.45%) |
Jul 26, 2013 | 55.63 | 55.86 | 55.11 | 55.84 | 3,139,019 | +0.03(+0.06%) |
Jul 25, 2013 | 55.27 | 55.84 | 54.62 | 55.81 | 4,574,690 | +0.00(+0.00%) |
Jul 24, 2013 | 56.15 | 56.44 | 55.77 | 55.81 | 2,697,771 | -0.24(-0.42%) |
Jul 23, 2013 | 56.23 | 56.32 | 55.87 | 56.05 | 2,976,879 | -0.15(-0.26%) |
Jul 22, 2013 | 56.23 | 56.36 | 55.88 | 56.19 | 3,938,050 | +0.04(+0.07%) |
Jul 19, 2013 | 56.09 | 56.85 | 55.40 | 56.15 | 6,496,048 | +1.70(+3.12%) |
Jul 18, 2013 | 54.33 | 54.84 | 53.94 | 54.45 | 4,730,625 | +0.20(+0.37%) |
Jul 17, 2013 | 54.23 | 54.46 | 53.58 | 54.25 | 3,315,336 | +0.10(+0.18%) |
Jul 16, 2013 | 54.22 | 54.48 | 53.55 | 54.15 | 2,430,366 | -0.14(-0.25%) |
Jul 15, 2013 | 54.93 | 54.98 | 53.74 | 54.29 | 2,496,434 | +0.03(+0.06%) |
Jul 12, 2013 | 53.59 | 54.38 | 53.46 | 54.26 | 2,699,970 | +0.81(+1.52%) |
Jul 11, 2013 | 53.37 | 53.54 | 52.87 | 53.45 | 3,448,952 | +0.73(+1.39%) |
Jul 10, 2013 | 53.22 | 53.22 | 52.46 | 52.72 | 3,866,088 | -0.50(-0.95%) |
Jul 09, 2013 | 53.54 | 53.72 | 53.09 | 53.22 | 3,559,247 | -0.01(-0.02%) |
Jul 08, 2013 | 53.66 | 53.87 | 53.02 | 53.23 | 4,053,024 | -0.10(-0.18%) |
Jul 05, 2013 | 52.41 | 53.33 | 52.21 | 53.33 | 3,018,076 | +1.41(+2.72%) |
Jul 03, 2013 | 51.83 | 52.09 | 51.43 | 51.91 | 1,861,201 | -0.26(-0.50%) |
Jul 02, 2013 | 51.69 | 52.56 | 51.64 | 52.17 | 6,107,750 | +0.53(+1.02%) |
Jul 01, 2013 | 51.30 | 51.97 | 51.24 | 51.64 | 3,600,629 | +0.63(+1.24%) |
Jun 28, 2013 | 50.69 | 51.26 | 50.17 | 51.01 | 4,550,699 | +0.10(+0.19%) |
Jun 27, 2013 | 50.35 | 51.17 | 50.22 | 50.91 | 3,264,825 | +0.91(+1.82%) |
Jun 26, 2013 | 50.03 | 50.26 | 49.66 | 50.00 | 3,385,250 | +0.37(+0.75%) |
Jun 25, 2013 | 49.14 | 49.88 | 49.07 | 49.63 | 3,602,978 | +0.93(+1.90%) |
Jun 24, 2013 | 49.48 | 49.54 | 48.57 | 48.70 | 3,875,055 | -1.13(-2.27%) |
Jun 21, 2013 | 50.43 | 50.48 | 49.31 | 49.83 | 5,659,132 | -0.21(-0.42%) |
Jun 20, 2013 | 50.13 | 50.76 | 49.86 | 50.04 | 6,431,062 | -0.15(-0.31%) |
Jun 19, 2013 | 50.56 | 50.67 | 50.04 | 50.20 | 4,483,754 | -0.24(-0.47%) |
Jun 18, 2013 | 50.30 | 50.58 | 50.18 | 50.43 | 4,508,792 | +0.08(+0.16%) |
Jun 17, 2013 | 49.88 | 50.39 | 49.44 | 50.35 | 4,847,242 | +0.80(+1.62%) |
Jun 14, 2013 | 50.52 | 50.53 | 49.20 | 49.55 | 4,311,705 | -1.09(-2.15%) |
Jun 13, 2013 | 49.89 | 50.76 | 49.67 | 50.64 | 2,974,230 | +0.79(+1.58%) |
Jun 12, 2013 | 50.24 | 50.44 | 49.64 | 49.85 | 2,534,176 | -0.06(-0.13%) |
Jun 11, 2013 | 50.27 | 50.49 | 49.76 | 49.91 | 3,231,277 | -0.88(-1.73%) |
Jun 10, 2013 | 50.63 | 51.12 | 50.50 | 50.79 | 2,796,102 | +0.17(+0.34%) |
Jun 07, 2013 | 49.79 | 50.67 | 49.74 | 50.62 | 4,537,947 | +1.27(+2.57%) |
Jun 06, 2013 | 48.83 | 49.37 | 48.46 | 49.35 | 3,620,282 | +0.47(+0.96%) |
Jun 05, 2013 | 49.60 | 49.83 | 48.64 | 48.88 | 4,293,692 | -0.87(-1.75%) |
Jun 04, 2013 | 50.26 | 50.56 | 49.63 | 49.75 | 3,511,197 | -0.53(-1.05%) |
Jun 03, 2013 | 49.69 | 50.35 | 49.39 | 50.28 | 4,058,258 | +0.80(+1.61%) |
May 31, 2013 | 50.41 | 50.45 | 49.48 | 49.48 | 6,569,692 | -1.22(-2.40%) |
May 30, 2013 | 50.13 | 51.15 | 49.98 | 50.70 | 6,590,945 | +0.67(+1.35%) |
May 29, 2013 | 49.80 | 50.37 | 49.60 | 50.03 | 4,824,586 | -0.17(-0.34%) |
May 28, 2013 | 50.35 | 50.79 | 50.14 | 50.20 | 6,466,872 | +0.55(+1.11%) |
May 24, 2013 | 49.39 | 49.72 | 49.13 | 49.65 | 4,805,656 | -0.09(-0.18%) |
May 23, 2013 | 49.52 | 50.08 | 49.13 | 49.74 | 4,357,427 | -0.24(-0.49%) |
May 22, 2013 | 50.46 | 51.68 | 49.73 | 49.98 | 7,203,203 | -0.46(-0.92%) |
May 21, 2013 | 50.24 | 50.69 | 50.02 | 50.44 | 4,111,714 | +0.24(+0.49%) |
May 20, 2013 | 49.31 | 50.41 | 49.31 | 50.20 | 4,455,415 | +0.80(+1.61%) |
May 17, 2013 | 48.33 | 49.50 | 48.23 | 49.40 | 5,058,481 | +1.36(+2.84%) |
May 16, 2013 | 48.66 | 48.73 | 47.90 | 48.04 | 4,403,952 | -0.78(-1.60%) |
May 15, 2013 | 48.40 | 48.96 | 48.18 | 48.82 | 3,948,723 | +1.06(+2.21%) |
May 13, 2013 | 48.23 | 48.34 | 47.51 | 47.76 | 2,931,254 | -0.57(-1.18%) |
May 10, 2013 | 48.15 | 48.33 | 47.79 | 48.33 | 3,353,287 | +0.29(+0.61%) |
May 09, 2013 | 48.48 | 48.48 | 47.79 | 48.04 | 3,160,664 | -0.32(-0.66%) |
May 08, 2013 | 47.55 | 48.36 | 47.25 | 48.36 | 4,805,152 | +0.61(+1.29%) |
May 07, 2013 | 47.76 | 48.00 | 47.59 | 47.74 | 4,004,766 | +0.02(+0.05%) |
May 06, 2013 | 47.25 | 47.89 | 47.08 | 47.72 | 4,220,639 | +0.43(+0.91%) |
May 03, 2013 | 47.43 | 47.62 | 47.19 | 47.29 | 5,075,655 | +0.27(+0.58%) |
May 02, 2013 | 46.33 | 47.12 | 46.10 | 47.01 | 4,401,650 | +0.67(+1.45%) |
May 01, 2013 | 46.69 | 46.75 | 46.19 | 46.34 | 3,405,927 | -0.35(-0.74%) |
Apr 30, 2013 | 46.46 | 46.81 | 46.33 | 46.69 | 3,984,284 | +0.22(+0.47%) |
Apr 29, 2013 | 46.30 | 46.52 | 46.22 | 46.47 | 5,765,800 | +0.29(+0.63%) |
Apr 26, 2013 | 46.20 | 46.23 | 46.07 | 46.18 | 4,239,595 | +0.10(+0.21%) |
Apr 25, 2013 | 46.10 | 46.50 | 45.88 | 46.08 | 5,326,250 | -0.02(-0.05%) |
Apr 24, 2013 | 45.45 | 46.15 | 45.40 | 46.11 | 6,914,192 | +0.58(+1.28%) |
Apr 23, 2013 | 45.28 | 45.72 | 44.84 | 45.53 | 6,230,652 | +0.79(+1.77%) |
Apr 22, 2013 | 45.49 | 45.53 | 44.55 | 44.74 | 5,690,497 | -0.65(-1.44%) |
Apr 19, 2013 | 44.42 | 45.65 | 43.96 | 45.39 | 16,543,894 | +2.73(+6.40%) |
Apr 18, 2013 | 42.71 | 43.05 | 42.29 | 42.66 | 6,789,644 | +0.02(+0.06%) |
Apr 17, 2013 | 42.69 | 42.92 | 42.38 | 42.63 | 6,659,003 | -0.46(-1.07%) |
Apr 16, 2013 | 43.27 | 43.40 | 42.63 | 43.09 | 5,903,291 | +0.19(+0.43%) |
Apr 15, 2013 | 43.93 | 43.95 | 42.88 | 42.91 | 6,972,982 | -1.26(-2.85%) |
Apr 12, 2013 | 44.11 | 44.28 | 43.56 | 44.17 | 4,982,479 | -0.13(-0.29%) |
Apr 11, 2013 | 45.07 | 45.11 | 44.27 | 44.30 | 5,520,894 | -0.76(-1.69%) |
Apr 10, 2013 | 45.22 | 45.66 | 45.04 | 45.06 | 4,519,838 | -0.04(-0.09%) |
Apr 09, 2013 | 44.85 | 45.38 | 44.77 | 45.10 | 5,557,512 | +0.32(+0.72%) |
Apr 08, 2013 | 44.10 | 44.82 | 43.89 | 44.78 | 3,406,227 | +0.57(+1.28%) |
Apr 05, 2013 | 43.93 | 44.31 | 43.49 | 44.21 | 4,554,219 | -0.29(-0.65%) |
Apr 04, 2013 | 43.76 | 44.55 | 43.70 | 44.50 | 6,000,289 | +0.74(+1.68%) |
Apr 03, 2013 | 44.15 | 44.21 | 43.59 | 43.77 | 5,115,361 | -0.38(-0.86%) |
Apr 02, 2013 | 43.51 | 44.19 | 43.51 | 44.15 | 5,026,074 | +0.77(+1.77%) |
Apr 01, 2013 | 44.49 | 44.49 | 43.18 | 43.38 | 4,110,075 | -1.03(-2.31%) |
Mar 28, 2013 | 44.24 | 44.44 | 44.16 | 44.40 | 3,276,571 | +0.11(+0.24%) |
Mar 27, 2013 | 44.16 | 44.61 | 44.10 | 44.30 | 3,132,363 | -0.19(-0.44%) |
Mar 26, 2013 | 44.36 | 44.86 | 44.32 | 44.49 | 6,023,861 | +0.38(+0.86%) |
Mar 25, 2013 | 43.96 | 44.21 | 43.56 | 44.11 | 5,618,320 | +0.40(+0.91%) |
Mar 22, 2013 | 43.39 | 43.77 | 43.30 | 43.72 | 3,009,327 | +0.32(+0.73%) |
Mar 21, 2013 | 43.22 | 43.69 | 43.22 | 43.40 | 4,075,397 | -0.16(-0.37%) |
Mar 20, 2013 | 43.61 | 43.72 | 43.26 | 43.56 | 6,118,095 | +0.22(+0.50%) |
Mar 19, 2013 | 44.40 | 44.40 | 42.97 | 43.35 | 7,527,680 | -0.82(-1.87%) |
Mar 18, 2013 | 44.06 | 44.43 | 43.84 | 44.17 | 3,985,959 | -0.43(-0.96%) |
Mar 15, 2013 | 44.17 | 44.65 | 43.94 | 44.60 | 10,718,255 | +0.55(+1.25%) |
Mar 14, 2013 | 44.30 | 44.48 | 43.81 | 44.05 | 4,622,744 | -0.10(-0.22%) |
Mar 13, 2013 | 44.13 | 44.54 | 44.06 | 44.15 | 3,855,622 | +0.02(+0.06%) |
Mar 12, 2013 | 44.44 | 44.63 | 43.99 | 44.12 | 6,586,670 | -0.31(-0.69%) |
Mar 11, 2013 | 43.85 | 44.46 | 43.51 | 44.43 | 4,930,156 | +0.63(+1.44%) |
Mar 08, 2013 | 44.28 | 44.31 | 43.30 | 43.80 | 5,179,843 | -0.18(-0.40%) |
Mar 07, 2013 | 43.93 | 44.21 | 43.66 | 43.98 | 6,015,846 | +0.09(+0.20%) |
Mar 06, 2013 | 43.87 | 44.12 | 43.60 | 43.89 | 7,771,407 | +0.29(+0.67%) |
Mar 05, 2013 | 43.32 | 44.32 | 43.18 | 43.60 | 13,370,523 | +0.67(+1.56%) |
Mar 04, 2013 | 41.81 | 43.01 | 41.80 | 42.92 | 11,683,846 | +1.01(+2.41%) |
Mar 01, 2013 | 40.57 | 41.98 | 40.57 | 41.91 | 14,081,642 | +0.68(+1.65%) |
Feb 28, 2013 | 41.01 | 41.72 | 41.00 | 41.24 | 8,011,751 | -0.45(-1.09%) |
Feb 27, 2013 | 41.49 | 41.80 | 41.15 | 41.69 | 8,145,086 | +0.10(+0.23%) |
Feb 26, 2013 | 41.44 | 41.70 | 40.96 | 41.59 | 7,617,256 | +0.54(+1.32%) |
Feb 25, 2013 | 42.38 | 42.48 | 41.05 | 41.05 | 7,891,632 | -1.20(-2.83%) |
Feb 22, 2013 | 42.51 | 42.55 | 41.96 | 42.25 | 7,049,333 | +0.06(+0.13%) |
Feb 21, 2013 | 42.13 | 42.36 | 41.88 | 42.19 | 7,798,632 | -0.05(-0.11%) |
Feb 20, 2013 | 42.22 | 42.82 | 41.94 | 42.24 | 14,981,063 | -0.69(-1.60%) |
Feb 19, 2013 | 43.63 | 43.64 | 42.81 | 42.92 | 12,284,776 | -0.74(-1.68%) |
Feb 15, 2013 | 45.33 | 45.33 | 43.38 | 43.66 | 12,105,988 | -1.26(-2.81%) |
Feb 14, 2013 | 44.41 | 44.95 | 44.23 | 44.92 | 8,203,885 | +0.42(+0.94%) |
Feb 13, 2013 | 45.09 | 45.33 | 44.48 | 44.50 | 9,141,123 | -0.57(-1.27%) |
Feb 12, 2013 | 45.59 | 45.68 | 44.71 | 45.07 | 10,468,182 | -0.62(-1.36%) |
Feb 11, 2013 | 46.08 | 46.12 | 45.52 | 45.70 | 4,784,081 | -0.58(-1.26%) |
Feb 08, 2013 | 46.37 | 46.51 | 45.97 | 46.28 | 4,619,730 | +0.06(+0.14%) |
Feb 07, 2013 | 46.67 | 46.74 | 45.89 | 46.21 | 6,224,559 | -0.19(-0.40%) |
Feb 06, 2013 | 45.85 | 46.76 | 45.79 | 46.40 | 5,781,840 | +0.87(+1.92%) |
Feb 04, 2013 | 45.30 | 45.76 | 45.22 | 45.53 | 4,975,100 | -0.09(-0.19%) |
Feb 01, 2013 | 45.84 | 46.06 | 45.47 | 45.62 | 7,840,343 | +0.15(+0.32%) |
Jan 31, 2013 | 45.54 | 45.82 | 45.36 | 45.47 | 5,733,176 | -0.19(-0.42%) |
Jan 30, 2013 | 44.78 | 45.79 | 44.77 | 45.66 | 6,942,730 | +0.76(+1.69%) |
Jan 29, 2013 | 44.95 | 45.22 | 44.51 | 44.91 | 8,385,309 | -0.31(-0.68%) |
Jan 28, 2013 | 45.68 | 45.69 | 45.13 | 45.21 | 6,956,370 | -0.26(-0.57%) |
Jan 25, 2013 | 46.00 | 46.29 | 45.23 | 45.47 | 8,244,385 | -0.44(-0.95%) |
Jan 24, 2013 | 45.41 | 45.96 | 45.37 | 45.91 | 6,798,579 | +0.50(+1.10%) |
Jan 23, 2013 | 45.47 | 45.83 | 45.28 | 45.41 | 5,963,654 | +0.06(+0.14%) |
Jan 22, 2013 | 45.91 | 45.94 | 45.28 | 45.34 | 10,880,610 | -0.67(-1.46%) |
Jan 18, 2013 | 45.69 | 46.42 | 45.38 | 46.01 | 33,611,592 | -3.71(-7.47%) |
Jan 17, 2013 | 49.96 | 50.17 | 49.44 | 49.73 | 7,433,149 | -0.13(-0.26%) |
Jan 16, 2013 | 49.58 | 49.88 | 49.30 | 49.86 | 5,026,528 | +0.04(+0.08%) |
Jan 15, 2013 | 49.32 | 49.94 | 49.32 | 49.81 | 3,444,749 | +0.34(+0.69%) |
Jan 14, 2013 | 50.69 | 50.78 | 49.15 | 49.48 | 6,074,781 | -0.57(-1.15%) |
Jan 11, 2013 | 50.45 | 50.70 | 49.93 | 50.05 | 4,183,136 | -0.71(-1.40%) |
Jan 10, 2013 | 50.65 | 50.76 | 50.16 | 50.76 | 5,659,486 | +0.45(+0.90%) |
Jan 09, 2013 | 50.36 | 50.60 | 50.20 | 50.31 | 3,585,777 | +0.12(+0.24%) |
Jan 08, 2013 | 50.45 | 50.55 | 49.72 | 50.19 | 4,739,614 | -0.58(-1.15%) |
Jan 07, 2013 | 49.90 | 50.80 | 49.73 | 50.77 | 7,943,631 | +0.74(+1.48%) |
Jan 04, 2013 | 49.07 | 50.02 | 48.95 | 50.02 | 5,293,338 | +1.14(+2.33%) |
Jan 03, 2013 | 49.16 | 49.51 | 48.73 | 48.89 | 7,097,251 | -0.55(-1.11%) |
Jan 02, 2013 | 48.55 | 49.45 | 46.70 | 49.44 | 8,250,686 | +2.74(+5.86%) |
Dec 31, 2012 | 45.83 | 46.78 | 45.59 | 46.70 | 2,627,262 | +0.60(+1.30%) |
Dec 28, 2012 | 45.96 | 46.34 | 45.80 | 46.10 | 2,567,961 | -0.20(-0.44%) |
Dec 27, 2012 | 46.74 | 46.80 | 45.57 | 46.30 | 2,929,636 | -0.36(-0.76%) |
Dec 26, 2012 | 47.32 | 47.46 | 46.54 | 46.66 | 2,073,930 | -0.61(-1.30%) |
Dec 24, 2012 | 47.52 | 47.52 | 47.14 | 47.27 | 715,980 | -0.27(-0.58%) |
Dec 21, 2012 | 47.47 | 47.94 | 47.08 | 47.55 | 5,406,957 | -0.21(-0.44%) |
Dec 20, 2012 | 47.38 | 47.77 | 47.07 | 47.76 | 8,245,636 | +0.35(+0.73%) |
Dec 19, 2012 | 48.32 | 48.36 | 47.40 | 47.41 | 4,352,228 | -0.92(-1.90%) |
Dec 18, 2012 | 47.02 | 48.39 | 47.02 | 48.33 | 6,441,078 | +1.49(+3.19%) |
Dec 17, 2012 | 46.09 | 47.05 | 46.06 | 46.84 | 4,582,680 | +0.95(+2.08%) |
Dec 14, 2012 | 46.68 | 46.77 | 45.75 | 45.88 | 4,165,984 | -0.94(-2.02%) |
Dec 13, 2012 | 47.15 | 47.26 | 46.61 | 46.83 | 3,824,328 | -0.34(-0.72%) |
Dec 12, 2012 | 47.14 | 47.56 | 46.68 | 47.17 | 4,638,261 | +0.13(+0.27%) |
Dec 11, 2012 | 46.55 | 47.39 | 46.51 | 47.04 | 4,956,999 | +0.61(+1.32%) |
Dec 10, 2012 | 45.95 | 46.67 | 45.84 | 46.42 | 3,630,737 | +0.35(+0.75%) |
Dec 07, 2012 | 46.54 | 46.81 | 45.87 | 46.08 | 3,970,589 | -0.16(-0.35%) |
Dec 06, 2012 | 46.77 | 46.77 | 45.48 | 46.24 | 3,646,014 | +0.18(+0.39%) |
Dec 05, 2012 | 46.21 | 46.66 | 45.58 | 46.06 | 3,866,939 | +0.02(+0.05%) |