Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.89 | 46.27 | 45.75 | 45.94 | 2,301,903 | +0.05(+0.12%) |
Nov 27, 2013 | 45.82 | 45.95 | 45.47 | 45.89 | 4,090,472 | -0.04(-0.08%) |
Nov 26, 2013 | 45.77 | 46.29 | 45.77 | 45.92 | 5,493,152 | -0.21(-0.46%) |
Nov 25, 2013 | 46.06 | 46.35 | 45.80 | 46.13 | 4,931,989 | -0.17(-0.37%) |
Nov 22, 2013 | 44.84 | 46.53 | 44.82 | 46.31 | 14,068,936 | +2.00(+4.51%) |
Nov 21, 2013 | 42.84 | 44.44 | 42.78 | 44.31 | 9,621,773 | +1.54(+3.60%) |
Nov 20, 2013 | 43.76 | 43.76 | 42.64 | 42.77 | 6,262,829 | -0.86(-1.98%) |
Nov 19, 2013 | 43.47 | 43.76 | 43.33 | 43.63 | 3,365,784 | +0.22(+0.50%) |
Nov 18, 2013 | 43.67 | 43.91 | 43.34 | 43.41 | 4,482,865 | -0.34(-0.77%) |
Nov 15, 2013 | 43.46 | 43.76 | 43.28 | 43.75 | 5,066,241 | +0.38(+0.87%) |
Nov 14, 2013 | 43.29 | 43.46 | 43.13 | 43.37 | 4,147,952 | +1.09(+2.59%) |
Nov 12, 2013 | 42.32 | 42.43 | 41.82 | 42.28 | 8,149,719 | -0.15(-0.35%) |
Nov 11, 2013 | 41.94 | 42.99 | 41.76 | 42.43 | 8,641,293 | +0.69(+1.66%) |
Nov 08, 2013 | 41.18 | 41.77 | 40.98 | 41.73 | 5,131,804 | +0.46(+1.10%) |
Nov 07, 2013 | 41.65 | 41.81 | 41.18 | 41.28 | 4,473,171 | -0.31(-0.75%) |
Nov 06, 2013 | 41.59 | 41.81 | 41.29 | 41.59 | 4,978,225 | +0.06(+0.14%) |
Nov 05, 2013 | 41.10 | 41.59 | 40.94 | 41.53 | 4,913,409 | +0.19(+0.46%) |
Nov 04, 2013 | 40.75 | 41.40 | 40.68 | 41.34 | 7,085,405 | +0.85(+2.09%) |
Nov 01, 2013 | 39.98 | 40.58 | 39.93 | 40.50 | 5,557,314 | +0.51(+1.27%) |
Oct 31, 2013 | 40.16 | 40.22 | 39.69 | 39.99 | 4,335,356 | -0.32(-0.79%) |
Oct 30, 2013 | 39.90 | 40.51 | 39.90 | 40.31 | 6,477,896 | +0.65(+1.64%) |
Oct 29, 2013 | 39.56 | 39.71 | 39.49 | 39.66 | 3,445,166 | +0.18(+0.45%) |
Oct 28, 2013 | 39.37 | 39.59 | 39.37 | 39.48 | 3,636,594 | +0.11(+0.29%) |
Oct 25, 2013 | 39.19 | 39.62 | 39.07 | 39.37 | 4,678,160 | +0.34(+0.86%) |
Oct 24, 2013 | 38.69 | 39.04 | 38.56 | 39.03 | 4,560,927 | +0.49(+1.27%) |
Oct 23, 2013 | 39.62 | 39.62 | 37.90 | 38.54 | 17,105,304 | -1.12(-2.83%) |
Oct 22, 2013 | 39.65 | 39.79 | 39.49 | 39.66 | 7,148,519 | +0.13(+0.33%) |
Oct 21, 2013 | 39.48 | 39.67 | 39.30 | 39.53 | 5,704,198 | +0.10(+0.25%) |
Oct 18, 2013 | 40.04 | 40.09 | 39.40 | 39.43 | 8,183,783 | -0.42(-1.05%) |
Oct 17, 2013 | 39.27 | 39.91 | 39.22 | 39.85 | 6,904,962 | +0.55(+1.40%) |
Oct 16, 2013 | 39.13 | 39.39 | 39.10 | 39.30 | 6,426,248 | +0.39(+1.00%) |
Oct 15, 2013 | 39.56 | 39.57 | 38.89 | 38.91 | 8,420,886 | -0.67(-1.70%) |
Oct 14, 2013 | 39.53 | 39.80 | 39.36 | 39.59 | 5,551,608 | -0.04(-0.09%) |
Oct 11, 2013 | 39.01 | 39.70 | 38.92 | 39.62 | 9,486,870 | +0.63(+1.61%) |
Oct 10, 2013 | 39.53 | 39.71 | 38.84 | 39.00 | 11,608,518 | -0.32(-0.81%) |
Oct 09, 2013 | 38.88 | 39.59 | 38.39 | 39.32 | 34,874,304 | -2.85(-6.76%) |
Oct 08, 2013 | 41.92 | 42.41 | 41.74 | 42.17 | 10,400,880 | +0.14(+0.34%) |
Oct 07, 2013 | 41.75 | 42.24 | 41.71 | 42.03 | 5,502,150 | -0.06(-0.14%) |
Oct 04, 2013 | 41.54 | 42.17 | 41.52 | 42.08 | 3,801,140 | +0.64(+1.55%) |
Oct 03, 2013 | 41.48 | 41.92 | 41.35 | 41.44 | 4,261,783 | -0.15(-0.37%) |
Oct 02, 2013 | 41.72 | 42.00 | 41.18 | 41.60 | 5,745,432 | -0.52(-1.23%) |
Oct 01, 2013 | 42.11 | 42.21 | 41.81 | 42.11 | 2,825,063 | +0.11(+0.27%) |
Sep 30, 2013 | 42.08 | 42.28 | 41.78 | 42.00 | 3,845,037 | -0.44(-1.03%) |
Sep 27, 2013 | 42.44 | 42.69 | 42.31 | 42.44 | 1,956,256 | -0.14(-0.33%) |
Sep 26, 2013 | 42.30 | 42.68 | 42.18 | 42.58 | 2,533,097 | +0.45(+1.08%) |
Sep 25, 2013 | 42.36 | 42.38 | 42.04 | 42.13 | 2,050,849 | -0.27(-0.64%) |
Sep 24, 2013 | 42.27 | 42.78 | 42.19 | 42.40 | 2,367,941 | +0.15(+0.35%) |
Sep 23, 2013 | 42.31 | 42.45 | 42.00 | 42.25 | 2,201,222 | -0.16(-0.39%) |
Sep 20, 2013 | 42.78 | 42.83 | 42.36 | 42.41 | 4,688,354 | -0.38(-0.88%) |
Sep 19, 2013 | 43.34 | 43.34 | 42.77 | 42.79 | 3,678,910 | -0.52(-1.21%) |
Sep 18, 2013 | 42.70 | 43.40 | 42.53 | 43.31 | 3,452,274 | +0.52(+1.21%) |
Sep 17, 2013 | 42.70 | 43.08 | 42.63 | 42.80 | 3,960,772 | +0.05(+0.12%) |
Sep 16, 2013 | 42.88 | 43.07 | 42.65 | 42.74 | 3,432,109 | +0.07(+0.17%) |
Sep 13, 2013 | 42.66 | 42.77 | 42.41 | 42.67 | 3,037,360 | +0.08(+0.19%) |
Sep 12, 2013 | 42.56 | 42.85 | 42.44 | 42.59 | 3,023,707 | +0.11(+0.25%) |
Sep 11, 2013 | 42.13 | 42.48 | 41.96 | 42.48 | 2,661,776 | +0.40(+0.95%) |
Sep 10, 2013 | 42.19 | 42.26 | 41.79 | 42.08 | 4,849,781 | +0.03(+0.07%) |
Sep 09, 2013 | 41.27 | 42.19 | 41.27 | 42.05 | 5,614,480 | +1.10(+2.69%) |
Sep 06, 2013 | 41.22 | 41.41 | 40.85 | 40.95 | 5,866,832 | -0.14(-0.33%) |
Sep 05, 2013 | 41.12 | 41.67 | 41.03 | 41.09 | 4,472,726 | +0.12(+0.30%) |
Sep 04, 2013 | 40.74 | 41.00 | 40.47 | 40.97 | 9,801,542 | -0.22(-0.53%) |
Sep 03, 2013 | 41.62 | 41.74 | 40.98 | 41.18 | 4,201,693 | -0.01(-0.03%) |
Aug 30, 2013 | 41.49 | 41.49 | 40.93 | 41.20 | 5,252,556 | -0.31(-0.75%) |
Aug 29, 2013 | 41.59 | 41.96 | 41.42 | 41.51 | 4,384,825 | -0.14(-0.32%) |
Aug 28, 2013 | 41.88 | 41.95 | 41.63 | 41.64 | 5,038,021 | -0.35(-0.83%) |
Aug 27, 2013 | 42.04 | 42.31 | 41.93 | 41.99 | 2,904,887 | -0.39(-0.92%) |
Aug 26, 2013 | 42.68 | 42.80 | 42.31 | 42.38 | 2,556,983 | -0.32(-0.74%) |
Aug 23, 2013 | 42.85 | 42.90 | 42.31 | 42.70 | 3,071,198 | -0.11(-0.25%) |
Aug 22, 2013 | 42.61 | 42.95 | 42.57 | 42.80 | 1,881,501 | +0.32(+0.75%) |
Aug 21, 2013 | 42.70 | 42.90 | 42.41 | 42.48 | 3,417,580 | -0.25(-0.59%) |
Aug 20, 2013 | 42.55 | 42.97 | 42.51 | 42.74 | 2,575,144 | +0.33(+0.78%) |
Aug 19, 2013 | 42.53 | 42.95 | 42.40 | 42.41 | 2,697,326 | -0.05(-0.11%) |
Aug 16, 2013 | 42.51 | 42.71 | 42.37 | 42.45 | 3,343,518 | -0.18(-0.43%) |
Aug 15, 2013 | 42.76 | 42.87 | 42.51 | 42.64 | 3,490,192 | -0.35(-0.81%) |
Aug 14, 2013 | 42.58 | 43.14 | 42.53 | 42.98 | 4,464,019 | +0.05(+0.12%) |
Aug 13, 2013 | 42.60 | 43.01 | 42.20 | 42.93 | 9,939,173 | -0.88(-2.01%) |
Aug 12, 2013 | 43.69 | 44.20 | 43.64 | 43.81 | 4,982,399 | +0.04(+0.09%) |
Aug 09, 2013 | 43.49 | 44.10 | 43.42 | 43.77 | 3,094,395 | +0.18(+0.40%) |
Aug 08, 2013 | 43.60 | 43.83 | 43.48 | 43.60 | 2,226,527 | +0.13(+0.30%) |
Aug 07, 2013 | 43.73 | 43.90 | 43.45 | 43.47 | 2,906,729 | -0.07(-0.16%) |
Aug 06, 2013 | 43.97 | 44.01 | 43.50 | 43.54 | 3,138,959 | -0.48(-1.10%) |
Aug 05, 2013 | 43.83 | 44.03 | 43.37 | 44.02 | 4,395,363 | +0.25(+0.58%) |
Aug 02, 2013 | 43.48 | 43.78 | 43.21 | 43.77 | 3,640,135 | +0.29(+0.66%) |
Aug 01, 2013 | 43.24 | 43.61 | 43.16 | 43.48 | 2,798,539 | +0.58(+1.34%) |
Jul 31, 2013 | 43.14 | 43.27 | 42.81 | 42.90 | 2,636,792 | -0.08(-0.18%) |
Jul 30, 2013 | 43.42 | 43.53 | 42.83 | 42.98 | 2,814,655 | -0.28(-0.64%) |
Jul 29, 2013 | 43.31 | 43.40 | 42.96 | 43.26 | 3,026,792 | -0.28(-0.65%) |
Jul 26, 2013 | 42.36 | 43.55 | 42.23 | 43.54 | 6,660,601 | +1.12(+2.64%) |
Jul 25, 2013 | 42.15 | 42.43 | 41.99 | 42.42 | 3,484,152 | +0.38(+0.91%) |
Jul 24, 2013 | 41.56 | 42.07 | 41.43 | 42.04 | 5,455,400 | +0.60(+1.45%) |
Jul 23, 2013 | 42.03 | 42.11 | 41.20 | 41.44 | 5,398,968 | -0.61(-1.46%) |
Jul 22, 2013 | 42.20 | 42.35 | 41.95 | 42.05 | 2,921,731 | -0.36(-0.85%) |
Jul 19, 2013 | 42.54 | 42.55 | 42.09 | 42.41 | 3,435,981 | -0.07(-0.17%) |
Jul 18, 2013 | 41.99 | 42.58 | 41.93 | 42.48 | 4,659,138 | +0.51(+1.21%) |
Jul 17, 2013 | 42.36 | 42.36 | 41.83 | 41.97 | 2,495,993 | -0.14(-0.32%) |
Jul 16, 2013 | 42.39 | 42.54 | 41.72 | 42.11 | 5,035,873 | -0.11(-0.26%) |
Jul 15, 2013 | 41.68 | 42.43 | 41.65 | 42.22 | 5,662,183 | +0.66(+1.59%) |
Jul 12, 2013 | 42.06 | 42.37 | 41.45 | 41.56 | 10,012,543 | -0.52(-1.24%) |
Jul 11, 2013 | 41.73 | 42.80 | 41.41 | 42.08 | 11,185,272 | -0.49(-1.15%) |
Jul 10, 2013 | 42.74 | 42.79 | 42.28 | 42.57 | 4,495,975 | -0.18(-0.42%) |
Jul 09, 2013 | 42.93 | 43.02 | 42.55 | 42.75 | 4,425,091 | +0.30(+0.70%) |
Jul 08, 2013 | 42.45 | 42.79 | 42.28 | 42.45 | 4,269,853 | +0.49(+1.16%) |
Jul 05, 2013 | 41.93 | 42.01 | 41.43 | 41.97 | 2,611,460 | +0.32(+0.76%) |
Jul 03, 2013 | 40.95 | 41.73 | 40.78 | 41.65 | 3,142,960 | +0.60(+1.46%) |
Jul 02, 2013 | 41.10 | 41.50 | 40.92 | 41.05 | 3,952,336 | -0.07(-0.17%) |
Jul 01, 2013 | 40.76 | 41.28 | 40.56 | 41.12 | 3,698,550 | +0.52(+1.27%) |
Jun 28, 2013 | 40.77 | 40.93 | 40.35 | 40.61 | 5,246,487 | -0.15(-0.37%) |
Jun 27, 2013 | 40.88 | 40.99 | 40.50 | 40.76 | 3,122,412 | +0.22(+0.55%) |
Jun 26, 2013 | 40.39 | 40.66 | 40.12 | 40.54 | 3,656,904 | +0.52(+1.29%) |
Jun 25, 2013 | 40.33 | 40.47 | 40.01 | 40.02 | 3,849,734 | +0.14(+0.35%) |
Jun 24, 2013 | 39.86 | 40.15 | 39.37 | 39.88 | 5,612,624 | -0.52(-1.28%) |
Jun 21, 2013 | 40.83 | 41.00 | 40.30 | 40.40 | 8,084,508 | -0.24(-0.59%) |
Jun 20, 2013 | 41.47 | 41.58 | 40.54 | 40.64 | 5,339,791 | -1.24(-2.96%) |
Jun 19, 2013 | 42.28 | 42.54 | 41.77 | 41.88 | 3,126,196 | -0.42(-0.98%) |
Jun 18, 2013 | 42.03 | 42.53 | 42.03 | 42.30 | 2,972,783 | +0.36(+0.87%) |
Jun 17, 2013 | 41.90 | 42.31 | 41.56 | 41.93 | 3,245,772 | +0.29(+0.69%) |
Jun 14, 2013 | 41.93 | 42.01 | 41.56 | 41.65 | 3,054,096 | -0.29(-0.70%) |
Jun 13, 2013 | 41.89 | 42.08 | 41.61 | 41.94 | 4,939,101 | -0.05(-0.13%) |
Jun 12, 2013 | 42.07 | 42.56 | 41.83 | 41.99 | 5,894,369 | -0.04(-0.08%) |
Jun 11, 2013 | 42.08 | 42.79 | 41.98 | 42.03 | 5,884,295 | -0.42(-0.98%) |
Jun 10, 2013 | 42.99 | 43.27 | 42.28 | 42.44 | 6,787,505 | -0.61(-1.43%) |
Jun 07, 2013 | 42.31 | 43.13 | 42.24 | 43.06 | 9,601,556 | +1.41(+3.37%) |
Jun 06, 2013 | 40.00 | 41.73 | 39.99 | 41.65 | 12,684,694 | +1.81(+4.54%) |
Jun 05, 2013 | 40.18 | 40.48 | 39.71 | 39.84 | 3,454,313 | -0.49(-1.21%) |
Jun 04, 2013 | 40.43 | 41.06 | 40.12 | 40.33 | 4,440,151 | -0.09(-0.22%) |
Jun 03, 2013 | 39.70 | 40.42 | 39.70 | 40.42 | 4,996,533 | +0.74(+1.86%) |
May 31, 2013 | 40.12 | 40.46 | 39.68 | 39.68 | 4,189,514 | -0.50(-1.24%) |
May 30, 2013 | 40.70 | 40.71 | 40.15 | 40.18 | 3,440,598 | -0.55(-1.35%) |
May 29, 2013 | 40.84 | 41.05 | 40.58 | 40.73 | 3,656,446 | -0.29(-0.70%) |
May 28, 2013 | 40.91 | 41.24 | 40.76 | 41.01 | 3,221,050 | +0.48(+1.18%) |
May 24, 2013 | 40.49 | 40.56 | 40.15 | 40.53 | 3,090,182 | -0.05(-0.13%) |
May 23, 2013 | 40.37 | 40.63 | 40.21 | 40.59 | 4,088,465 | -0.31(-0.76%) |
May 22, 2013 | 41.02 | 41.54 | 40.71 | 40.90 | 3,724,768 | -0.20(-0.50%) |
May 21, 2013 | 41.15 | 41.37 | 41.00 | 41.10 | 4,455,582 | -0.16(-0.40%) |
May 20, 2013 | 41.05 | 41.33 | 40.81 | 41.26 | 4,542,129 | +0.18(+0.43%) |
May 17, 2013 | 40.83 | 41.16 | 40.54 | 41.09 | 4,824,777 | +0.31(+0.76%) |
May 16, 2013 | 40.95 | 41.07 | 40.60 | 40.78 | 4,753,263 | -0.17(-0.41%) |
May 15, 2013 | 40.94 | 41.35 | 40.88 | 40.95 | 5,703,910 | +0.59(+1.45%) |
May 13, 2013 | 40.57 | 41.04 | 40.08 | 40.36 | 8,126,349 | -0.84(-2.05%) |
May 10, 2013 | 40.59 | 41.21 | 40.57 | 41.21 | 5,612,910 | +0.76(+1.87%) |
May 09, 2013 | 40.60 | 40.70 | 40.31 | 40.45 | 3,770,625 | -0.30(-0.73%) |
May 08, 2013 | 40.23 | 40.80 | 40.09 | 40.75 | 5,369,610 | +0.56(+1.40%) |
May 07, 2013 | 40.19 | 40.28 | 39.92 | 40.19 | 3,125,919 | +0.14(+0.35%) |
May 06, 2013 | 39.82 | 40.26 | 39.79 | 40.05 | 4,022,887 | -0.31(-0.77%) |
May 03, 2013 | 40.12 | 40.44 | 39.87 | 40.36 | 4,712,750 | +0.49(+1.22%) |
May 02, 2013 | 39.61 | 40.05 | 39.38 | 39.87 | 4,899,708 | +0.28(+0.71%) |
May 01, 2013 | 39.70 | 39.95 | 39.54 | 39.59 | 3,567,163 | -0.30(-0.76%) |
Apr 30, 2013 | 39.53 | 39.95 | 39.23 | 39.89 | 5,630,345 | +0.30(+0.77%) |
Apr 29, 2013 | 39.33 | 39.64 | 39.07 | 39.59 | 4,717,644 | +0.43(+1.11%) |
Apr 26, 2013 | 39.23 | 39.36 | 39.02 | 39.16 | 4,870,703 | -0.20(-0.51%) |
Apr 25, 2013 | 40.49 | 40.49 | 39.26 | 39.36 | 8,100,508 | -0.85(-2.11%) |
Apr 24, 2013 | 40.06 | 40.87 | 39.68 | 40.20 | 17,583,980 | +2.64(+7.01%) |
Apr 23, 2013 | 37.71 | 37.86 | 36.99 | 37.57 | 14,412,382 | -0.65(-1.70%) |
Apr 22, 2013 | 38.09 | 38.32 | 37.81 | 38.22 | 5,349,850 | +0.13(+0.34%) |
Apr 19, 2013 | 38.23 | 38.26 | 37.91 | 38.09 | 8,284,485 | +0.02(+0.06%) |
Apr 18, 2013 | 38.85 | 38.90 | 37.99 | 38.07 | 7,796,605 | -0.72(-1.86%) |
Apr 17, 2013 | 38.81 | 39.07 | 38.55 | 38.79 | 6,284,442 | -0.25(-0.63%) |
Apr 16, 2013 | 38.83 | 39.16 | 38.66 | 39.03 | 7,512,553 | +0.35(+0.89%) |
Apr 15, 2013 | 39.26 | 39.38 | 38.62 | 38.69 | 7,542,041 | -1.02(-2.57%) |
Apr 12, 2013 | 39.30 | 39.75 | 39.21 | 39.71 | 6,644,823 | +0.33(+0.85%) |
Apr 11, 2013 | 38.61 | 39.59 | 38.61 | 39.37 | 11,789,712 | +0.28(+0.70%) |
Apr 10, 2013 | 39.11 | 39.65 | 39.08 | 39.10 | 9,415,230 | +0.18(+0.46%) |
Apr 09, 2013 | 39.23 | 39.36 | 38.85 | 38.92 | 10,159,205 | -0.31(-0.80%) |
Apr 08, 2013 | 38.56 | 39.26 | 38.52 | 39.23 | 6,757,956 | +0.21(+0.54%) |
Apr 05, 2013 | 38.75 | 39.08 | 38.04 | 39.02 | 13,063,800 | -0.44(-1.12%) |
Apr 04, 2013 | 39.40 | 39.79 | 39.23 | 39.47 | 5,767,005 | +0.11(+0.28%) |
Apr 03, 2013 | 40.75 | 40.77 | 39.10 | 39.36 | 14,920,184 | -1.52(-3.72%) |
Apr 02, 2013 | 41.27 | 41.33 | 40.46 | 40.88 | 9,665,794 | -0.59(-1.43%) |
Apr 01, 2013 | 41.91 | 42.14 | 41.38 | 41.47 | 2,723,609 | -0.45(-1.07%) |
Mar 28, 2013 | 41.56 | 42.08 | 41.31 | 41.92 | 5,620,749 | +0.36(+0.87%) |
Mar 27, 2013 | 41.15 | 41.60 | 41.15 | 41.56 | 3,316,049 | +0.12(+0.30%) |
Mar 26, 2013 | 41.26 | 41.54 | 41.14 | 41.44 | 5,076,297 | +0.24(+0.58%) |
Mar 25, 2013 | 41.10 | 41.36 | 40.96 | 41.20 | 6,220,051 | +0.59(+1.45%) |
Mar 22, 2013 | 40.42 | 40.73 | 40.38 | 40.61 | 3,074,979 | +0.13(+0.33%) |
Mar 21, 2013 | 40.24 | 40.73 | 40.24 | 40.47 | 3,139,919 | +0.01(+0.01%) |
Mar 20, 2013 | 40.31 | 40.62 | 40.18 | 40.47 | 2,830,026 | +0.36(+0.89%) |
Mar 19, 2013 | 40.36 | 40.52 | 39.89 | 40.11 | 4,102,647 | -0.16(-0.39%) |
Mar 18, 2013 | 40.39 | 40.57 | 40.06 | 40.27 | 5,469,282 | -0.64(-1.55%) |
Mar 15, 2013 | 40.52 | 40.91 | 40.35 | 40.91 | 6,004,498 | +0.20(+0.50%) |
Mar 14, 2013 | 40.47 | 40.74 | 40.35 | 40.70 | 4,590,052 | +0.29(+0.72%) |
Mar 13, 2013 | 39.98 | 40.57 | 39.94 | 40.41 | 10,249,145 | +0.36(+0.90%) |
Mar 12, 2013 | 41.60 | 41.66 | 39.94 | 40.05 | 16,227,456 | +0.52(+1.31%) |
Mar 11, 2013 | 39.50 | 39.61 | 39.23 | 39.53 | 7,938,833 | +0.07(+0.18%) |
Mar 08, 2013 | 39.46 | 39.84 | 39.43 | 39.46 | 7,900,456 | +0.27(+0.70%) |
Mar 07, 2013 | 38.94 | 39.22 | 38.82 | 39.19 | 6,071,671 | +0.20(+0.51%) |
Mar 06, 2013 | 38.67 | 39.62 | 38.63 | 38.99 | 7,317,802 | +0.36(+0.92%) |
Mar 05, 2013 | 38.22 | 38.94 | 38.20 | 38.63 | 5,398,523 | +0.48(+1.27%) |
Mar 04, 2013 | 37.94 | 38.16 | 37.85 | 38.15 | 3,690,066 | +0.15(+0.40%) |
Mar 01, 2013 | 37.81 | 38.24 | 37.50 | 38.00 | 5,285,466 | -0.16(-0.41%) |
Feb 28, 2013 | 38.44 | 38.51 | 38.16 | 38.16 | 5,780,215 | +0.06(+0.15%) |
Feb 27, 2013 | 37.79 | 38.25 | 37.74 | 38.10 | 3,406,038 | +0.30(+0.79%) |
Feb 26, 2013 | 37.96 | 38.16 | 37.47 | 37.80 | 6,449,751 | +0.08(+0.22%) |
Feb 25, 2013 | 38.24 | 38.69 | 37.72 | 37.72 | 7,532,370 | -0.42(-1.10%) |
Feb 22, 2013 | 38.00 | 38.22 | 37.71 | 38.14 | 4,425,937 | +0.23(+0.61%) |
Feb 21, 2013 | 37.45 | 38.11 | 37.44 | 37.91 | 7,706,145 | +0.29(+0.76%) |
Feb 20, 2013 | 37.98 | 38.14 | 37.60 | 37.62 | 7,384,290 | -0.34(-0.91%) |
Feb 19, 2013 | 37.41 | 37.98 | 37.28 | 37.96 | 7,359,556 | +0.68(+1.81%) |
Feb 15, 2013 | 37.19 | 37.58 | 36.97 | 37.29 | 7,438,805 | +0.06(+0.16%) |
Feb 14, 2013 | 37.45 | 37.61 | 37.16 | 37.23 | 6,777,949 | -0.30(-0.81%) |
Feb 13, 2013 | 37.74 | 37.82 | 37.26 | 37.53 | 6,864,447 | -0.20(-0.53%) |
Feb 12, 2013 | 37.63 | 37.91 | 37.33 | 37.73 | 8,467,916 | +0.12(+0.31%) |
Feb 11, 2013 | 37.97 | 37.99 | 37.57 | 37.61 | 9,185,636 | -0.44(-1.15%) |
Feb 08, 2013 | 37.12 | 38.16 | 37.10 | 38.05 | 12,339,230 | +1.01(+2.72%) |
Feb 07, 2013 | 36.73 | 37.26 | 36.71 | 37.04 | 11,745,140 | +0.37(+1.02%) |
Feb 06, 2013 | 35.73 | 36.83 | 35.61 | 36.67 | 15,548,423 | -0.59(-1.58%) |
Feb 04, 2013 | 38.40 | 38.46 | 37.23 | 37.26 | 17,914,940 | -1.16(-3.02%) |
Feb 01, 2013 | 38.00 | 38.47 | 37.76 | 38.42 | 8,050,689 | +0.58(+1.52%) |
Jan 31, 2013 | 37.42 | 38.11 | 37.30 | 37.84 | 8,803,945 | +0.41(+1.09%) |
Jan 30, 2013 | 37.22 | 37.63 | 36.82 | 37.43 | 19,754,320 | +0.00(+0.00%) |
Jan 29, 2013 | 37.44 | 37.89 | 37.29 | 37.43 | 8,380,030 | -0.20(-0.54%) |
Jan 28, 2013 | 37.59 | 37.80 | 36.87 | 37.64 | 13,028,026 | -0.02(-0.06%) |
Jan 25, 2013 | 38.28 | 38.30 | 37.29 | 37.66 | 14,432,374 | -1.03(-2.65%) |
Jan 24, 2013 | 38.60 | 38.93 | 38.55 | 38.69 | 6,612,507 | +0.17(+0.44%) |
Jan 23, 2013 | 38.11 | 38.53 | 38.05 | 38.52 | 8,256,812 | +0.47(+1.24%) |
Jan 22, 2013 | 37.83 | 38.35 | 37.67 | 38.04 | 7,089,912 | +0.08(+0.21%) |
Jan 18, 2013 | 38.11 | 38.16 | 37.82 | 37.96 | 7,725,544 | -0.15(-0.38%) |
Jan 17, 2013 | 38.57 | 38.60 | 37.91 | 38.11 | 9,752,789 | -0.32(-0.83%) |
Jan 16, 2013 | 38.42 | 38.60 | 38.38 | 38.43 | 5,199,971 | -0.24(-0.63%) |
Jan 15, 2013 | 38.47 | 38.77 | 38.39 | 38.67 | 4,599,980 | +0.13(+0.33%) |
Jan 14, 2013 | 39.01 | 39.15 | 38.49 | 38.55 | 5,976,336 | -0.42(-1.08%) |
Jan 11, 2013 | 38.52 | 39.02 | 38.19 | 38.97 | 6,831,805 | +0.36(+0.94%) |
Jan 10, 2013 | 38.05 | 38.76 | 38.03 | 38.60 | 8,529,987 | +0.83(+2.21%) |
Jan 09, 2013 | 37.91 | 38.10 | 37.35 | 37.77 | 12,788,016 | +0.07(+0.18%) |
Jan 08, 2013 | 37.33 | 37.93 | 37.33 | 37.70 | 21,404,018 | -1.65(-4.20%) |
Jan 07, 2013 | 39.41 | 39.59 | 38.67 | 39.36 | 6,501,193 | -0.25(-0.63%) |
Jan 04, 2013 | 39.10 | 39.68 | 38.75 | 39.61 | 4,690,961 | +0.43(+1.10%) |
Jan 03, 2013 | 38.92 | 39.45 | 38.81 | 39.18 | 4,532,050 | +0.24(+0.63%) |
Jan 02, 2013 | 38.84 | 38.93 | 38.45 | 38.93 | 7,550,139 | +0.44(+1.14%) |
Dec 31, 2012 | 37.52 | 38.53 | 37.43 | 38.49 | 5,756,791 | +0.97(+2.60%) |
Dec 28, 2012 | 37.72 | 37.85 | 37.51 | 37.52 | 4,837,148 | -0.43(-1.13%) |
Dec 27, 2012 | 37.84 | 38.14 | 37.53 | 37.95 | 5,788,992 | +0.24(+0.65%) |
Dec 26, 2012 | 37.69 | 37.88 | 37.45 | 37.70 | 5,001,624 | +0.02(+0.05%) |
Dec 24, 2012 | 37.52 | 37.82 | 37.34 | 37.69 | 4,650,313 | +0.66(+1.77%) |
Dec 21, 2012 | 38.00 | 38.03 | 36.56 | 37.03 | 20,694,650 | -1.51(-3.93%) |
Dec 20, 2012 | 38.92 | 38.93 | 38.16 | 38.54 | 10,435,935 | -0.39(-1.00%) |
Dec 19, 2012 | 39.91 | 39.92 | 38.93 | 38.93 | 13,538,639 | -1.10(-2.74%) |
Dec 18, 2012 | 40.20 | 40.78 | 39.94 | 40.03 | 9,070,411 | -0.01(-0.03%) |
Dec 17, 2012 | 39.48 | 40.05 | 39.31 | 40.04 | 6,340,369 | +0.68(+1.72%) |
Dec 14, 2012 | 39.34 | 39.68 | 39.28 | 39.36 | 6,529,235 | +0.06(+0.15%) |
Dec 13, 2012 | 39.91 | 39.94 | 39.20 | 39.30 | 7,361,791 | +0.09(+0.24%) |
Dec 12, 2012 | 39.53 | 39.56 | 39.13 | 39.21 | 6,211,079 | +0.07(+0.18%) |
Dec 11, 2012 | 38.53 | 39.34 | 38.42 | 39.14 | 7,347,261 | +0.74(+1.92%) |
Dec 10, 2012 | 38.60 | 38.76 | 38.12 | 38.41 | 7,051,371 | -0.03(-0.08%) |
Dec 07, 2012 | 38.96 | 39.19 | 38.29 | 38.43 | 6,759,299 | -0.36(-0.93%) |
Dec 06, 2012 | 38.27 | 39.47 | 37.99 | 38.79 | 8,414,333 | +0.59(+1.55%) |
Dec 05, 2012 | 38.39 | 38.53 | 37.93 | 38.20 | 6,459,422 | +0.01(+0.02%) |