Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.80 | 43.00 | 42.52 | 42.53 | 9,590,670 | -0.19(-0.45%) |
Nov 27, 2013 | 42.80 | 42.99 | 42.61 | 42.73 | 15,120,267 | +0.23(+0.54%) |
Nov 26, 2013 | 42.84 | 43.08 | 42.49 | 42.49 | 21,820,398 | -0.36(-0.83%) |
Nov 25, 2013 | 42.74 | 43.22 | 42.67 | 42.85 | 25,081,622 | +0.14(+0.33%) |
Nov 22, 2013 | 42.55 | 42.75 | 42.41 | 42.71 | 22,513,126 | +0.18(+0.42%) |
Nov 21, 2013 | 41.83 | 42.67 | 41.83 | 42.53 | 30,703,090 | +0.83(+2.00%) |
Nov 20, 2013 | 41.94 | 41.95 | 41.45 | 41.70 | 23,779,944 | -0.04(-0.09%) |
Nov 19, 2013 | 41.60 | 42.10 | 41.46 | 41.74 | 30,834,630 | +0.30(+0.74%) |
Nov 18, 2013 | 41.25 | 41.62 | 41.10 | 41.43 | 29,875,464 | +0.65(+1.59%) |
Nov 15, 2013 | 40.34 | 40.85 | 40.28 | 40.78 | 27,620,128 | +0.35(+0.86%) |
Nov 14, 2013 | 40.33 | 40.51 | 39.92 | 40.44 | 23,699,348 | +0.19(+0.48%) |
Nov 13, 2013 | 39.78 | 40.29 | 39.51 | 40.24 | 29,724,642 | +0.13(+0.32%) |
Nov 12, 2013 | 40.09 | 40.20 | 39.84 | 40.12 | 21,439,914 | -0.10(-0.24%) |
Nov 11, 2013 | 40.07 | 40.25 | 39.92 | 40.21 | 16,218,587 | +0.10(+0.26%) |
Nov 08, 2013 | 38.53 | 40.12 | 38.50 | 40.11 | 41,957,276 | +1.72(+4.47%) |
Nov 07, 2013 | 38.75 | 38.90 | 38.34 | 38.39 | 23,319,152 | -0.33(-0.86%) |
Nov 06, 2013 | 38.84 | 38.90 | 38.53 | 38.73 | 18,846,554 | +0.11(+0.29%) |
Nov 05, 2013 | 38.54 | 38.75 | 38.40 | 38.61 | 19,247,236 | -0.07(-0.17%) |
Nov 04, 2013 | 39.20 | 39.22 | 38.65 | 38.68 | 25,413,740 | -0.35(-0.89%) |
Nov 01, 2013 | 38.24 | 39.18 | 38.13 | 39.03 | 34,705,692 | +0.72(+1.88%) |
Oct 31, 2013 | 39.13 | 39.18 | 38.31 | 38.31 | 31,857,258 | -0.79(-2.02%) |
Oct 30, 2013 | 39.40 | 39.57 | 39.02 | 39.10 | 21,691,362 | -0.10(-0.25%) |
Oct 29, 2013 | 39.27 | 39.39 | 38.84 | 39.19 | 31,398,322 | +0.04(+0.09%) |
Oct 28, 2013 | 39.31 | 39.46 | 39.02 | 39.16 | 19,880,486 | -0.07(-0.17%) |
Oct 25, 2013 | 38.77 | 39.33 | 38.70 | 39.22 | 28,103,728 | +0.22(+0.55%) |
Oct 24, 2013 | 39.28 | 39.31 | 38.73 | 39.01 | 23,867,772 | -0.20(-0.51%) |
Oct 23, 2013 | 39.63 | 39.66 | 39.19 | 39.21 | 28,227,656 | -0.65(-1.62%) |
Oct 22, 2013 | 40.62 | 40.64 | 39.86 | 39.86 | 33,291,070 | -0.48(-1.20%) |
Oct 21, 2013 | 40.34 | 40.77 | 40.06 | 40.34 | 26,140,714 | -0.02(-0.06%) |
Oct 18, 2013 | 40.33 | 40.57 | 39.99 | 40.36 | 33,372,624 | +0.07(+0.17%) |
Oct 17, 2013 | 39.98 | 40.35 | 39.85 | 40.29 | 23,919,256 | +0.16(+0.39%) |
Oct 16, 2013 | 39.11 | 40.18 | 39.08 | 40.14 | 33,338,436 | +1.26(+3.23%) |
Oct 15, 2013 | 39.33 | 39.42 | 38.79 | 38.88 | 23,559,322 | -0.30(-0.76%) |
Oct 14, 2013 | 38.61 | 39.28 | 38.47 | 39.18 | 25,390,396 | +0.15(+0.38%) |
Oct 11, 2013 | 39.37 | 39.66 | 38.77 | 39.03 | 43,722,144 | -0.01(-0.02%) |
Oct 10, 2013 | 38.53 | 39.07 | 38.19 | 39.04 | 32,652,148 | +1.32(+3.49%) |
Oct 09, 2013 | 38.03 | 38.16 | 37.35 | 37.72 | 33,230,458 | -0.09(-0.24%) |
Oct 08, 2013 | 38.53 | 38.62 | 37.79 | 37.81 | 26,188,878 | -0.71(-1.85%) |
Oct 07, 2013 | 38.87 | 38.92 | 38.53 | 38.53 | 21,647,312 | -0.62(-1.59%) |
Oct 04, 2013 | 38.70 | 39.16 | 38.66 | 39.15 | 23,418,682 | +0.54(+1.41%) |
Oct 03, 2013 | 38.65 | 38.80 | 38.28 | 38.61 | 25,005,682 | -0.11(-0.29%) |
Oct 02, 2013 | 38.15 | 38.99 | 38.12 | 38.72 | 31,963,246 | +0.38(+0.99%) |
Oct 01, 2013 | 38.10 | 38.44 | 37.96 | 38.34 | 25,948,906 | +0.20(+0.52%) |
Sep 30, 2013 | 38.17 | 38.44 | 37.96 | 38.14 | 28,833,590 | -0.41(-1.05%) |
Sep 27, 2013 | 38.00 | 38.66 | 37.92 | 38.55 | 31,206,144 | +0.26(+0.67%) |
Sep 26, 2013 | 38.32 | 38.78 | 38.03 | 38.29 | 28,836,446 | +0.14(+0.37%) |
Sep 25, 2013 | 37.06 | 38.30 | 36.94 | 38.15 | 52,937,492 | +1.02(+2.74%) |
Sep 24, 2013 | 37.64 | 37.83 | 37.11 | 37.13 | 46,709,372 | -0.84(-2.22%) |
Sep 23, 2013 | 38.43 | 38.65 | 37.92 | 37.97 | 38,100,136 | -0.99(-2.54%) |
Sep 20, 2013 | 39.07 | 39.45 | 38.96 | 38.96 | 41,736,416 | +0.04(+0.09%) |
Sep 19, 2013 | 39.57 | 39.66 | 38.76 | 38.92 | 30,364,114 | -0.49(-1.24%) |
Sep 18, 2013 | 38.88 | 39.75 | 38.78 | 39.41 | 28,198,496 | +0.24(+0.60%) |
Sep 17, 2013 | 39.25 | 39.34 | 39.01 | 39.17 | 17,802,068 | -0.04(-0.09%) |
Sep 16, 2013 | 39.43 | 39.47 | 39.11 | 39.21 | 23,156,188 | +0.41(+1.05%) |
Sep 13, 2013 | 38.58 | 38.96 | 38.54 | 38.80 | 16,188,929 | +0.26(+0.67%) |
Sep 12, 2013 | 39.42 | 39.63 | 38.43 | 38.55 | 29,778,620 | -0.75(-1.92%) |
Sep 11, 2013 | 39.38 | 39.67 | 39.15 | 39.30 | 21,709,550 | -0.30(-0.76%) |
Sep 10, 2013 | 39.72 | 39.79 | 39.35 | 39.60 | 27,317,104 | +0.60(+1.53%) |
Sep 09, 2013 | 38.94 | 39.25 | 38.75 | 39.00 | 26,652,276 | +0.22(+0.57%) |
Sep 06, 2013 | 38.67 | 38.89 | 37.84 | 38.78 | 30,280,992 | +0.33(+0.86%) |
Sep 05, 2013 | 38.39 | 38.75 | 38.30 | 38.45 | 18,795,404 | +0.18(+0.46%) |
Sep 04, 2013 | 37.75 | 38.44 | 37.58 | 38.27 | 26,956,526 | +0.55(+1.45%) |
Sep 03, 2013 | 37.82 | 38.16 | 37.51 | 37.73 | 20,692,736 | +0.44(+1.19%) |
Aug 30, 2013 | 37.50 | 37.51 | 37.11 | 37.28 | 21,510,494 | -0.13(-0.34%) |
Aug 29, 2013 | 37.33 | 37.76 | 37.23 | 37.41 | 18,014,812 | +0.09(+0.24%) |
Aug 28, 2013 | 37.14 | 37.67 | 36.99 | 37.32 | 25,373,410 | -0.01(-0.04%) |
Aug 27, 2013 | 37.65 | 38.04 | 37.30 | 37.34 | 31,888,552 | -0.89(-2.32%) |
Aug 26, 2013 | 38.49 | 38.77 | 38.21 | 38.22 | 22,327,242 | -0.38(-0.99%) |
Aug 23, 2013 | 38.57 | 38.68 | 38.30 | 38.61 | 15,079,582 | +0.08(+0.21%) |
Aug 22, 2013 | 38.37 | 38.86 | 38.32 | 38.52 | 19,839,232 | +0.43(+1.12%) |
Aug 21, 2013 | 38.31 | 38.53 | 37.84 | 38.10 | 23,139,330 | -0.36(-0.94%) |
Aug 20, 2013 | 38.21 | 38.63 | 37.38 | 38.46 | 25,281,718 | +0.21(+0.56%) |
Aug 19, 2013 | 39.03 | 39.07 | 38.22 | 38.24 | 30,747,790 | -1.08(-2.74%) |
Aug 16, 2013 | 39.16 | 39.68 | 39.16 | 39.32 | 23,231,108 | +0.00(+0.00%) |
Aug 15, 2013 | 39.49 | 39.61 | 39.03 | 39.32 | 22,851,734 | -0.63(-1.59%) |
Aug 14, 2013 | 40.09 | 40.47 | 39.84 | 39.96 | 21,359,938 | -0.10(-0.26%) |
Aug 13, 2013 | 40.01 | 40.36 | 39.55 | 40.06 | 20,395,626 | +0.15(+0.37%) |
Aug 12, 2013 | 39.87 | 40.08 | 39.61 | 39.91 | 20,495,772 | -0.32(-0.79%) |
Aug 09, 2013 | 40.35 | 40.69 | 40.09 | 40.23 | 17,154,258 | -0.23(-0.57%) |
Aug 08, 2013 | 40.89 | 41.12 | 39.94 | 40.46 | 25,185,766 | -0.35(-0.85%) |
Aug 07, 2013 | 40.63 | 40.93 | 40.42 | 40.80 | 17,323,172 | -0.14(-0.34%) |
Aug 06, 2013 | 41.31 | 41.39 | 40.81 | 40.94 | 13,970,390 | -0.45(-1.09%) |
Aug 05, 2013 | 41.56 | 41.75 | 41.33 | 41.39 | 12,699,075 | -0.29(-0.69%) |
Aug 02, 2013 | 41.52 | 41.70 | 41.33 | 41.68 | 14,920,984 | -0.04(-0.09%) |
Aug 01, 2013 | 41.59 | 41.90 | 41.47 | 41.72 | 21,655,298 | +0.60(+1.45%) |
Jul 31, 2013 | 41.01 | 41.52 | 40.96 | 41.12 | 26,298,732 | +0.30(+0.72%) |
Jul 30, 2013 | 41.22 | 41.32 | 40.64 | 40.83 | 19,255,928 | -0.27(-0.65%) |
Jul 29, 2013 | 41.31 | 41.32 | 40.86 | 41.09 | 13,622,630 | -0.27(-0.64%) |
Jul 26, 2013 | 41.36 | 41.48 | 41.03 | 41.36 | 22,724,222 | -0.33(-0.80%) |
Jul 25, 2013 | 41.65 | 41.69 | 41.24 | 41.69 | 18,797,674 | -0.10(-0.23%) |
Jul 24, 2013 | 42.00 | 42.01 | 41.60 | 41.79 | 22,585,276 | -0.03(-0.07%) |
Jul 23, 2013 | 41.85 | 41.98 | 41.67 | 41.81 | 14,335,589 | +0.08(+0.19%) |
Jul 22, 2013 | 41.50 | 41.81 | 41.28 | 41.73 | 21,686,558 | +0.30(+0.71%) |
Jul 19, 2013 | 41.70 | 41.73 | 41.25 | 41.44 | 24,075,944 | -0.15(-0.37%) |
Jul 18, 2013 | 40.96 | 41.71 | 40.94 | 41.59 | 33,290,168 | +0.84(+2.06%) |
Jul 17, 2013 | 40.62 | 41.01 | 40.46 | 40.75 | 25,975,890 | +0.16(+0.40%) |
Jul 16, 2013 | 40.51 | 40.89 | 40.42 | 40.59 | 26,053,898 | +0.09(+0.22%) |
Jul 15, 2013 | 40.94 | 40.95 | 40.29 | 40.50 | 38,349,820 | -0.06(-0.15%) |
Jul 12, 2013 | 40.96 | 41.21 | 40.40 | 40.56 | 44,143,236 | -0.13(-0.31%) |
Jul 11, 2013 | 41.20 | 41.22 | 40.25 | 40.69 | 28,864,890 | +0.23(+0.57%) |
Jul 10, 2013 | 40.41 | 40.69 | 40.17 | 40.46 | 22,953,876 | -0.04(-0.11%) |
Jul 09, 2013 | 40.63 | 40.71 | 39.98 | 40.50 | 27,796,662 | +0.14(+0.35%) |
Jul 08, 2013 | 40.24 | 40.52 | 39.88 | 40.36 | 29,527,156 | +0.52(+1.32%) |
Jul 05, 2013 | 39.37 | 39.84 | 39.19 | 39.84 | 23,143,958 | +0.90(+2.31%) |
Jul 03, 2013 | 38.60 | 38.97 | 38.52 | 38.94 | 14,153,490 | -0.02(-0.06%) |
Jul 02, 2013 | 38.79 | 39.50 | 38.46 | 38.96 | 32,444,588 | +0.51(+1.32%) |
Jul 01, 2013 | 38.98 | 39.29 | 38.41 | 38.45 | 32,098,620 | -0.22(-0.57%) |
Jun 28, 2013 | 38.91 | 38.92 | 38.52 | 38.67 | 24,933,498 | -0.26(-0.68%) |
Jun 27, 2013 | 38.85 | 39.18 | 38.74 | 38.93 | 23,336,030 | +0.48(+1.24%) |
Jun 26, 2013 | 38.57 | 38.68 | 38.00 | 38.46 | 26,390,672 | +0.31(+0.81%) |
Jun 25, 2013 | 37.73 | 38.50 | 37.73 | 38.15 | 28,533,542 | +0.85(+2.28%) |
Jun 24, 2013 | 37.27 | 37.69 | 36.71 | 37.30 | 41,712,688 | -0.76(-2.00%) |
Jun 21, 2013 | 38.79 | 38.81 | 37.86 | 38.06 | 60,634,204 | -0.38(-0.99%) |
Jun 20, 2013 | 38.88 | 38.96 | 38.29 | 38.44 | 43,500,072 | -0.78(-2.00%) |
Jun 19, 2013 | 39.55 | 39.93 | 39.20 | 39.23 | 28,449,654 | -0.41(-1.03%) |
Jun 18, 2013 | 39.58 | 39.75 | 39.35 | 39.64 | 18,100,428 | +0.19(+0.48%) |
Jun 17, 2013 | 39.34 | 39.74 | 39.22 | 39.45 | 23,011,520 | +0.53(+1.36%) |
Jun 14, 2013 | 39.59 | 39.65 | 38.76 | 38.92 | 23,466,364 | -0.76(-1.92%) |
Jun 13, 2013 | 38.82 | 39.73 | 38.80 | 39.68 | 23,330,056 | +0.73(+1.86%) |
Jun 12, 2013 | 39.48 | 39.63 | 38.80 | 38.96 | 25,226,566 | -0.23(-0.58%) |
Jun 11, 2013 | 39.16 | 39.59 | 38.90 | 39.18 | 24,027,480 | -0.64(-1.60%) |
Jun 10, 2013 | 40.03 | 40.17 | 39.57 | 39.82 | 21,852,518 | +0.07(+0.17%) |
Jun 07, 2013 | 39.39 | 39.91 | 39.12 | 39.75 | 29,613,466 | +0.56(+1.44%) |
Jun 06, 2013 | 38.71 | 39.20 | 38.29 | 39.19 | 32,682,706 | +0.34(+0.89%) |
Jun 05, 2013 | 39.40 | 39.75 | 38.60 | 38.85 | 33,208,338 | -0.74(-1.87%) |
Jun 04, 2013 | 39.95 | 40.57 | 39.46 | 39.59 | 30,063,948 | -0.33(-0.83%) |
Jun 03, 2013 | 40.00 | 40.19 | 38.85 | 39.92 | 38,606,400 | -0.07(-0.18%) |
May 31, 2013 | 40.81 | 40.90 | 39.99 | 39.99 | 34,123,752 | -0.75(-1.85%) |
May 30, 2013 | 40.00 | 40.95 | 39.94 | 40.74 | 33,955,140 | +0.70(+1.74%) |
May 29, 2013 | 39.62 | 40.26 | 39.49 | 40.05 | 27,961,666 | +0.05(+0.13%) |
May 28, 2013 | 39.97 | 40.03 | 39.57 | 40.00 | 37,082,944 | +0.69(+1.75%) |
May 24, 2013 | 38.75 | 39.31 | 38.62 | 39.31 | 25,041,098 | +0.23(+0.58%) |
May 23, 2013 | 38.69 | 39.40 | 38.57 | 39.08 | 34,534,224 | -0.21(-0.52%) |
May 22, 2013 | 39.14 | 40.26 | 39.04 | 39.29 | 64,113,400 | +0.45(+1.15%) |
May 21, 2013 | 38.48 | 39.31 | 38.42 | 38.84 | 50,671,484 | +0.53(+1.40%) |
May 20, 2013 | 38.30 | 38.55 | 38.03 | 38.30 | 30,045,790 | -0.01(-0.02%) |
May 17, 2013 | 37.55 | 38.33 | 37.54 | 38.31 | 35,624,276 | +0.97(+2.61%) |
May 16, 2013 | 37.26 | 37.84 | 37.24 | 37.34 | 29,200,140 | -0.09(-0.23%) |
May 15, 2013 | 36.77 | 37.67 | 36.74 | 37.42 | 37,495,968 | +1.04(+2.86%) |
May 13, 2013 | 35.78 | 36.41 | 35.61 | 36.38 | 32,736,122 | +0.52(+1.45%) |
May 10, 2013 | 35.93 | 36.06 | 35.63 | 35.86 | 22,115,922 | -0.06(-0.16%) |
May 09, 2013 | 36.41 | 36.49 | 35.84 | 35.92 | 24,713,224 | -0.53(-1.45%) |
May 08, 2013 | 36.05 | 36.62 | 35.97 | 36.45 | 32,131,686 | +0.45(+1.26%) |
May 07, 2013 | 35.58 | 36.18 | 35.35 | 36.00 | 33,145,006 | +0.70(+1.99%) |
May 06, 2013 | 34.95 | 35.45 | 34.85 | 35.29 | 28,433,822 | +0.45(+1.28%) |
May 03, 2013 | 35.62 | 35.22 | 34.41 | 34.85 | 59,075,060 | -0.37(-1.06%) |
May 02, 2013 | 35.34 | 35.34 | 34.95 | 35.22 | 21,198,292 | +0.05(+0.15%) |
May 01, 2013 | 35.72 | 35.83 | 35.05 | 35.17 | 24,124,122 | -0.73(-2.04%) |
Apr 30, 2013 | 35.86 | 36.08 | 35.69 | 35.90 | 18,843,108 | +0.07(+0.18%) |
Apr 29, 2013 | 35.95 | 35.97 | 35.64 | 35.84 | 18,425,404 | +0.03(+0.08%) |
Apr 26, 2013 | 35.79 | 35.89 | 35.61 | 35.81 | 19,017,840 | -0.09(-0.24%) |
Apr 25, 2013 | 35.91 | 36.36 | 35.81 | 35.89 | 26,017,764 | +0.21(+0.57%) |
Apr 24, 2013 | 35.40 | 35.84 | 35.28 | 35.69 | 22,469,260 | +0.40(+1.14%) |
Apr 23, 2013 | 34.93 | 35.34 | 34.71 | 35.29 | 27,996,428 | +0.60(+1.73%) |
Apr 22, 2013 | 34.72 | 34.79 | 34.33 | 34.69 | 20,745,010 | +0.09(+0.25%) |
Apr 19, 2013 | 34.54 | 34.70 | 34.21 | 34.60 | 26,963,896 | +0.43(+1.27%) |
Apr 18, 2013 | 34.28 | 34.67 | 33.73 | 34.16 | 35,639,412 | -0.11(-0.32%) |
Apr 17, 2013 | 35.24 | 35.29 | 33.97 | 34.27 | 59,338,176 | -1.25(-3.51%) |
Apr 16, 2013 | 35.48 | 35.54 | 34.86 | 35.52 | 32,580,256 | +0.41(+1.17%) |
Apr 15, 2013 | 35.45 | 36.14 | 35.09 | 35.11 | 42,973,936 | -0.79(-2.20%) |
Apr 12, 2013 | 35.82 | 36.32 | 35.49 | 35.90 | 51,613,816 | -0.22(-0.61%) |
Apr 11, 2013 | 36.05 | 36.33 | 35.77 | 36.12 | 30,793,604 | +0.04(+0.12%) |
Apr 10, 2013 | 35.85 | 36.30 | 35.81 | 36.08 | 27,833,714 | +0.42(+1.17%) |
Apr 09, 2013 | 35.70 | 35.87 | 35.50 | 35.66 | 27,262,610 | +0.07(+0.21%) |
Apr 08, 2013 | 35.09 | 35.59 | 34.86 | 35.59 | 25,491,162 | +0.49(+1.40%) |
Apr 05, 2013 | 34.27 | 35.19 | 34.25 | 35.10 | 31,349,372 | +0.31(+0.88%) |
Apr 04, 2013 | 34.40 | 34.82 | 34.36 | 34.79 | 29,370,640 | +0.47(+1.37%) |
Apr 03, 2013 | 35.18 | 35.21 | 34.08 | 34.32 | 45,694,148 | -0.83(-2.35%) |
Apr 02, 2013 | 34.95 | 35.22 | 34.85 | 35.15 | 23,727,040 | +0.33(+0.94%) |
Apr 01, 2013 | 34.62 | 34.94 | 34.57 | 34.82 | 23,966,554 | +0.27(+0.78%) |
Mar 28, 2013 | 34.83 | 34.89 | 34.42 | 34.55 | 37,803,400 | -0.23(-0.65%) |
Mar 27, 2013 | 35.09 | 35.17 | 34.62 | 34.78 | 36,444,072 | -0.63(-1.79%) |
Mar 26, 2013 | 35.48 | 35.65 | 35.18 | 35.41 | 22,553,434 | +0.09(+0.25%) |
Mar 25, 2013 | 35.70 | 35.90 | 35.06 | 35.32 | 32,393,190 | -0.19(-0.53%) |
Mar 22, 2013 | 35.40 | 35.67 | 35.19 | 35.51 | 31,319,832 | +0.31(+0.89%) |
Mar 21, 2013 | 35.52 | 35.84 | 35.20 | 35.20 | 32,326,820 | -0.56(-1.57%) |
Mar 20, 2013 | 36.09 | 36.14 | 35.70 | 35.76 | 26,629,826 | -0.06(-0.16%) |
Mar 19, 2013 | 36.14 | 36.39 | 35.44 | 35.82 | 33,533,336 | -0.23(-0.63%) |
Mar 18, 2013 | 35.81 | 36.15 | 35.63 | 36.04 | 38,471,516 | -0.37(-1.02%) |
Mar 15, 2013 | 36.38 | 36.61 | 35.78 | 36.41 | 83,668,984 | -0.71(-1.92%) |
Mar 14, 2013 | 36.58 | 37.13 | 36.54 | 37.13 | 36,179,548 | +0.61(+1.67%) |
Mar 13, 2013 | 36.61 | 36.71 | 36.48 | 36.52 | 22,912,890 | -0.09(-0.24%) |
Mar 12, 2013 | 36.65 | 36.89 | 36.44 | 36.60 | 24,730,868 | -0.15(-0.40%) |
Mar 11, 2013 | 36.57 | 36.96 | 36.33 | 36.75 | 26,749,502 | +0.20(+0.56%) |
Mar 08, 2013 | 36.83 | 37.02 | 36.11 | 36.54 | 44,956,152 | -0.31(-0.85%) |
Mar 07, 2013 | 36.44 | 37.02 | 36.41 | 36.86 | 33,300,864 | +0.44(+1.20%) |
Mar 06, 2013 | 36.31 | 36.54 | 36.12 | 36.42 | 26,935,882 | +0.39(+1.09%) |
Mar 05, 2013 | 36.03 | 36.48 | 35.90 | 36.03 | 35,112,348 | +0.28(+0.79%) |
Mar 04, 2013 | 35.47 | 35.77 | 35.18 | 35.74 | 24,308,014 | +0.14(+0.39%) |
Mar 01, 2013 | 35.38 | 35.98 | 35.21 | 35.61 | 35,613,828 | -0.01(-0.02%) |
Feb 28, 2013 | 35.54 | 36.07 | 35.49 | 35.61 | 33,926,640 | -0.26(-0.73%) |
Feb 27, 2013 | 34.83 | 35.96 | 34.77 | 35.87 | 43,856,388 | +1.22(+3.53%) |
Feb 26, 2013 | 35.10 | 35.13 | 34.11 | 34.65 | 54,124,704 | -0.07(-0.21%) |
Feb 25, 2013 | 35.74 | 35.82 | 34.69 | 34.72 | 44,986,592 | -0.88(-2.47%) |
Feb 22, 2013 | 35.40 | 35.61 | 35.24 | 35.61 | 32,399,828 | +0.48(+1.37%) |
Feb 21, 2013 | 35.24 | 35.27 | 34.82 | 35.12 | 33,487,532 | -0.26(-0.74%) |
Feb 20, 2013 | 35.93 | 36.06 | 35.20 | 35.39 | 34,050,808 | -0.61(-1.70%) |
Feb 19, 2013 | 35.76 | 36.17 | 35.76 | 36.00 | 28,085,886 | +0.41(+1.17%) |
Feb 15, 2013 | 35.93 | 36.01 | 35.36 | 35.58 | 27,496,276 | -0.25(-0.69%) |
Feb 14, 2013 | 35.23 | 35.88 | 35.21 | 35.83 | 24,750,424 | +0.39(+1.11%) |
Feb 13, 2013 | 35.93 | 36.00 | 35.31 | 35.44 | 29,720,662 | -0.33(-0.94%) |
Feb 12, 2013 | 35.53 | 35.90 | 35.38 | 35.77 | 22,511,372 | +0.35(+0.99%) |
Feb 11, 2013 | 35.31 | 35.60 | 35.22 | 35.42 | 19,143,338 | +0.02(+0.06%) |
Feb 08, 2013 | 35.18 | 35.45 | 35.13 | 35.40 | 20,906,844 | +0.29(+0.83%) |
Feb 07, 2013 | 35.42 | 35.49 | 34.87 | 35.11 | 29,437,508 | -0.28(-0.78%) |
Feb 06, 2013 | 35.25 | 35.55 | 35.18 | 35.39 | 38,851,132 | +0.68(+1.95%) |
Feb 04, 2013 | 34.61 | 34.80 | 34.49 | 34.71 | 28,603,524 | -0.12(-0.36%) |
Feb 01, 2013 | 34.51 | 34.94 | 34.37 | 34.83 | 33,692,928 | +0.58(+1.70%) |
Jan 31, 2013 | 34.22 | 34.37 | 34.13 | 34.25 | 26,826,894 | -0.06(-0.17%) |
Jan 30, 2013 | 34.24 | 34.47 | 34.19 | 34.31 | 25,598,804 | +0.01(+0.02%) |
Jan 29, 2013 | 33.69 | 34.33 | 33.67 | 34.30 | 27,347,512 | +0.35(+1.03%) |
Jan 28, 2013 | 34.10 | 34.21 | 33.84 | 33.95 | 27,071,300 | -0.38(-1.10%) |
Jan 25, 2013 | 34.03 | 34.33 | 33.93 | 34.33 | 35,735,728 | +0.58(+1.70%) |
Jan 24, 2013 | 33.66 | 34.07 | 33.55 | 33.76 | 27,484,696 | +0.10(+0.30%) |
Jan 23, 2013 | 33.65 | 33.81 | 33.43 | 33.65 | 26,243,634 | -0.23(-0.67%) |
Jan 22, 2013 | 33.67 | 33.89 | 33.58 | 33.88 | 33,271,358 | +0.06(+0.17%) |
Jan 18, 2013 | 33.76 | 33.92 | 33.62 | 33.82 | 39,417,284 | +0.01(+0.04%) |
Jan 17, 2013 | 33.78 | 34.12 | 33.70 | 33.81 | 56,449,832 | -0.28(-0.81%) |
Jan 16, 2013 | 33.42 | 34.09 | 33.17 | 34.08 | 59,691,156 | +0.34(+1.01%) |
Jan 15, 2013 | 33.12 | 33.83 | 33.09 | 33.74 | 41,068,124 | +0.34(+1.02%) |
Jan 14, 2013 | 33.41 | 33.62 | 33.11 | 33.40 | 26,171,792 | -0.19(-0.56%) |
Jan 11, 2013 | 33.46 | 33.60 | 33.10 | 33.59 | 27,076,370 | -0.01(-0.02%) |
Jan 10, 2013 | 33.41 | 33.60 | 33.14 | 33.60 | 32,162,128 | +0.49(+1.50%) |
Jan 09, 2013 | 33.17 | 33.63 | 32.86 | 33.10 | 35,606,472 | -0.02(-0.07%) |
Jan 08, 2013 | 33.05 | 33.12 | 32.73 | 33.12 | 26,864,056 | +0.07(+0.20%) |
Jan 07, 2013 | 32.82 | 33.11 | 32.77 | 33.06 | 33,596,104 | +0.04(+0.11%) |
Jan 04, 2013 | 32.36 | 33.07 | 32.35 | 33.02 | 33,643,572 | +0.58(+1.77%) |
Jan 03, 2013 | 32.57 | 32.58 | 32.18 | 32.45 | 33,278,630 | -0.07(-0.20%) |
Jan 02, 2013 | 32.66 | 32.68 | 32.19 | 32.51 | 43,154,796 | +0.72(+2.27%) |
Dec 31, 2012 | 31.16 | 31.81 | 31.13 | 31.79 | 31,974,842 | +0.53(+1.69%) |
Dec 28, 2012 | 31.16 | 31.59 | 31.15 | 31.26 | 21,304,782 | -0.28(-0.89%) |
Dec 27, 2012 | 31.78 | 31.83 | 31.02 | 31.54 | 27,031,110 | -0.24(-0.75%) |
Dec 26, 2012 | 31.78 | 31.94 | 31.61 | 31.78 | 15,903,490 | +0.03(+0.09%) |
Dec 24, 2012 | 31.61 | 31.83 | 31.60 | 31.75 | 11,925,799 | -0.06(-0.18%) |
Dec 21, 2012 | 31.68 | 31.96 | 31.34 | 31.81 | 53,922,572 | -0.38(-1.19%) |
Dec 20, 2012 | 31.59 | 32.20 | 31.39 | 32.20 | 34,543,352 | +0.72(+2.30%) |
Dec 19, 2012 | 31.80 | 32.09 | 31.39 | 31.47 | 47,506,452 | -0.25(-0.78%) |
Dec 18, 2012 | 31.69 | 31.77 | 31.31 | 31.72 | 46,830,252 | +0.28(+0.90%) |
Dec 17, 2012 | 31.09 | 31.46 | 30.95 | 31.44 | 33,026,308 | +0.48(+1.57%) |
Dec 14, 2012 | 30.92 | 31.17 | 30.88 | 30.95 | 22,418,582 | +0.02(+0.07%) |
Dec 13, 2012 | 30.84 | 31.03 | 30.73 | 30.93 | 25,527,118 | +0.01(+0.02%) |
Dec 12, 2012 | 31.09 | 31.36 | 30.87 | 30.92 | 31,944,120 | +0.09(+0.30%) |
Dec 11, 2012 | 30.80 | 31.15 | 30.67 | 30.83 | 30,365,522 | +0.24(+0.78%) |
Dec 10, 2012 | 30.76 | 30.85 | 30.37 | 30.59 | 30,973,356 | -0.18(-0.59%) |
Dec 07, 2012 | 30.25 | 30.78 | 30.17 | 30.77 | 47,799,228 | +0.79(+2.63%) |
Dec 06, 2012 | 29.82 | 30.04 | 29.72 | 29.98 | 28,316,392 | +0.20(+0.66%) |
Dec 05, 2012 | 29.42 | 30.00 | 29.28 | 29.79 | 35,219,464 | +0.46(+1.55%) |