Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 43.89 | 43.94 | 43.94 | 43.94 | 1,580,693 | +0.19(+0.44%) |
Dec 30, 2013 | 43.49 | 43.91 | 43.42 | 43.75 | 1,547,310 | +0.35(+0.80%) |
Dec 27, 2013 | 43.94 | 44.04 | 42.98 | 43.41 | 2,388,519 | -0.35(-0.81%) |
Dec 26, 2013 | 43.35 | 43.84 | 43.22 | 43.76 | 1,964,562 | +0.62(+1.44%) |
Dec 24, 2013 | 43.03 | 43.24 | 42.81 | 43.14 | 1,707,042 | +0.17(+0.39%) |
Dec 23, 2013 | 43.53 | 43.63 | 42.38 | 42.97 | 4,522,141 | -0.34(-0.79%) |
Dec 20, 2013 | 42.17 | 43.31 | 41.94 | 43.31 | 130,534,456 | +1.29(+3.07%) |
Dec 19, 2013 | 42.06 | 42.37 | 41.94 | 42.02 | 2,462,505 | -0.15(-0.36%) |
Dec 18, 2013 | 41.47 | 42.23 | 41.17 | 42.18 | 2,554,259 | +0.75(+1.82%) |
Dec 17, 2013 | 41.46 | 41.59 | 41.21 | 41.42 | 2,073,037 | +0.07(+0.16%) |
Dec 16, 2013 | 41.41 | 41.54 | 41.17 | 41.36 | 2,665,365 | +0.04(+0.09%) |
Dec 13, 2013 | 41.24 | 41.40 | 40.74 | 41.32 | 4,325,975 | +0.39(+0.96%) |
Dec 12, 2013 | 40.44 | 41.08 | 40.34 | 40.93 | 4,161,567 | +0.54(+1.33%) |
Dec 11, 2013 | 40.71 | 41.00 | 40.30 | 40.39 | 3,363,707 | -0.36(-0.89%) |
Dec 10, 2013 | 41.01 | 41.08 | 40.28 | 40.75 | 3,710,677 | -0.30(-0.73%) |
Dec 09, 2013 | 41.17 | 41.28 | 40.89 | 41.05 | 2,628,825 | -0.11(-0.27%) |
Dec 06, 2013 | 42.87 | 42.87 | 40.99 | 41.16 | 2,235,459 | +0.29(+0.70%) |
Dec 05, 2013 | 40.96 | 41.31 | 40.76 | 40.87 | 3,214,381 | -0.10(-0.24%) |
Dec 04, 2013 | 41.01 | 41.14 | 40.62 | 40.97 | 2,378,422 | -0.09(-0.21%) |
Dec 03, 2013 | 41.34 | 41.40 | 40.93 | 41.06 | 3,179,757 | -0.30(-0.72%) |
Dec 02, 2013 | 41.43 | 41.80 | 41.17 | 41.35 | 3,251,673 | +0.20(+0.49%) |
Nov 29, 2013 | 41.23 | 41.61 | 41.09 | 41.15 | 1,409,073 | -0.06(-0.15%) |
Nov 27, 2013 | 41.29 | 41.51 | 41.07 | 41.21 | 2,296,336 | +0.09(+0.23%) |
Nov 26, 2013 | 40.87 | 41.34 | 40.82 | 41.12 | 2,414,294 | +0.18(+0.43%) |
Nov 25, 2013 | 40.89 | 41.14 | 40.79 | 40.94 | 4,477,900 | +0.23(+0.56%) |
Nov 22, 2013 | 39.63 | 40.77 | 39.40 | 40.72 | 4,924,470 | +1.33(+3.37%) |
Nov 21, 2013 | 39.55 | 39.55 | 39.17 | 39.39 | 2,054,467 | -0.04(-0.09%) |
Nov 20, 2013 | 39.47 | 39.74 | 39.30 | 39.43 | 1,810,530 | +0.08(+0.21%) |
Nov 19, 2013 | 39.32 | 39.52 | 39.14 | 39.34 | 2,000,849 | -0.03(-0.08%) |
Nov 18, 2013 | 39.56 | 39.79 | 39.28 | 39.37 | 2,611,341 | -0.20(-0.50%) |
Nov 15, 2013 | 39.32 | 39.57 | 39.15 | 39.57 | 2,522,477 | +0.18(+0.47%) |
Nov 14, 2013 | 39.12 | 39.41 | 38.83 | 39.38 | 2,456,267 | +0.26(+0.67%) |
Nov 13, 2013 | 38.15 | 39.13 | 38.11 | 39.12 | 3,544,737 | +0.91(+2.38%) |
Nov 12, 2013 | 38.27 | 38.46 | 38.09 | 38.21 | 3,594,114 | -0.21(-0.56%) |
Nov 11, 2013 | 38.42 | 38.55 | 38.36 | 38.43 | 1,831,296 | +0.05(+0.14%) |
Nov 08, 2013 | 38.08 | 38.38 | 37.94 | 38.37 | 3,880,115 | +0.30(+0.78%) |
Nov 07, 2013 | 39.03 | 39.13 | 38.02 | 38.08 | 3,544,065 | -0.95(-2.43%) |
Nov 06, 2013 | 39.06 | 39.57 | 38.77 | 39.03 | 5,236,220 | +0.48(+1.23%) |
Nov 05, 2013 | 38.36 | 38.66 | 38.09 | 38.55 | 3,480,984 | +0.20(+0.51%) |
Nov 04, 2013 | 38.01 | 38.41 | 37.91 | 38.35 | 3,313,164 | +0.55(+1.45%) |
Nov 01, 2013 | 37.72 | 38.01 | 37.69 | 37.80 | 1,612,184 | +0.09(+0.23%) |
Oct 31, 2013 | 37.74 | 37.93 | 37.40 | 37.72 | 3,415,600 | +0.01(+0.02%) |
Oct 30, 2013 | 37.94 | 38.04 | 37.43 | 37.71 | 2,610,964 | -0.18(-0.48%) |
Oct 29, 2013 | 38.07 | 38.19 | 37.80 | 37.89 | 4,544,760 | -0.10(-0.25%) |
Oct 28, 2013 | 37.23 | 38.00 | 37.16 | 37.99 | 4,890,593 | +0.76(+2.04%) |
Oct 25, 2013 | 37.37 | 37.40 | 36.95 | 37.23 | 3,174,872 | +0.26(+0.70%) |
Oct 24, 2013 | 37.44 | 37.44 | 36.96 | 36.97 | 2,789,615 | -0.30(-0.80%) |
Oct 23, 2013 | 37.08 | 37.31 | 36.84 | 37.27 | 2,388,449 | +0.18(+0.47%) |
Oct 22, 2013 | 37.24 | 37.36 | 36.89 | 37.09 | 4,550,609 | +0.04(+0.10%) |
Oct 21, 2013 | 37.35 | 37.61 | 36.89 | 37.06 | 7,496,330 | +1.22(+3.39%) |
Oct 18, 2013 | 35.60 | 35.84 | 35.33 | 35.84 | 3,447,654 | +0.42(+1.19%) |
Oct 17, 2013 | 35.19 | 35.68 | 35.12 | 35.42 | 3,724,272 | +0.10(+0.28%) |
Oct 16, 2013 | 34.57 | 35.33 | 34.57 | 35.32 | 4,772,138 | +0.92(+2.68%) |
Oct 15, 2013 | 34.63 | 34.85 | 34.35 | 34.40 | 6,538,086 | -0.26(-0.76%) |
Oct 14, 2013 | 33.93 | 34.77 | 33.93 | 34.66 | 2,757,550 | +0.26(+0.75%) |
Oct 11, 2013 | 34.16 | 34.41 | 33.93 | 34.40 | 2,944,427 | +0.24(+0.70%) |
Oct 10, 2013 | 34.25 | 34.32 | 34.05 | 34.16 | 1,870,931 | +0.41(+1.20%) |
Oct 09, 2013 | 33.41 | 33.94 | 33.21 | 33.76 | 3,292,027 | +0.47(+1.40%) |
Oct 08, 2013 | 34.02 | 34.11 | 33.22 | 33.29 | 4,350,855 | -0.72(-2.11%) |
Oct 07, 2013 | 34.23 | 34.44 | 34.00 | 34.01 | 2,873,223 | -0.47(-1.35%) |
Oct 04, 2013 | 34.21 | 34.57 | 34.15 | 34.47 | 2,821,264 | +0.35(+1.01%) |
Oct 03, 2013 | 34.31 | 34.76 | 33.92 | 34.13 | 3,152,327 | -0.22(-0.64%) |
Oct 02, 2013 | 35.16 | 35.30 | 34.00 | 34.35 | 4,721,262 | -0.53(-1.53%) |
Oct 01, 2013 | 35.02 | 35.09 | 34.65 | 34.88 | 3,017,979 | -0.04(-0.11%) |
Sep 30, 2013 | 34.59 | 34.99 | 34.56 | 34.92 | 3,144,129 | +0.10(+0.29%) |
Sep 27, 2013 | 35.01 | 35.08 | 34.52 | 34.82 | 3,662,559 | -0.20(-0.57%) |
Sep 26, 2013 | 35.04 | 35.22 | 34.86 | 35.02 | 3,151,426 | +0.06(+0.19%) |
Sep 25, 2013 | 35.58 | 35.59 | 34.85 | 34.95 | 3,316,983 | -0.59(-1.65%) |
Sep 24, 2013 | 35.58 | 35.69 | 35.36 | 35.54 | 2,324,314 | +0.02(+0.07%) |
Sep 23, 2013 | 35.62 | 35.66 | 35.12 | 35.51 | 2,422,520 | -0.15(-0.43%) |
Sep 20, 2013 | 35.91 | 35.95 | 35.43 | 35.67 | 4,599,062 | -0.21(-0.57%) |
Sep 19, 2013 | 34.97 | 35.90 | 34.97 | 35.87 | 4,727,846 | +0.75(+2.14%) |
Sep 18, 2013 | 34.60 | 35.14 | 34.31 | 35.12 | 2,547,684 | +0.45(+1.29%) |
Sep 17, 2013 | 34.40 | 34.69 | 34.40 | 34.68 | 2,674,210 | +0.28(+0.81%) |
Sep 16, 2013 | 34.73 | 34.61 | 34.34 | 34.40 | 2,978,732 | +0.10(+0.30%) |
Sep 13, 2013 | 34.12 | 34.33 | 33.94 | 34.30 | 1,862,415 | +0.14(+0.41%) |
Sep 12, 2013 | 33.82 | 34.17 | 33.77 | 34.16 | 3,125,580 | +0.31(+0.91%) |
Sep 11, 2013 | 33.69 | 33.85 | 33.46 | 33.85 | 3,389,868 | +0.14(+0.42%) |
Sep 10, 2013 | 33.67 | 33.78 | 33.30 | 33.71 | 2,402,557 | +0.08(+0.25%) |
Sep 09, 2013 | 33.58 | 33.78 | 33.49 | 33.62 | 1,857,837 | +0.07(+0.21%) |
Sep 06, 2013 | 33.89 | 33.96 | 33.22 | 33.55 | 1,794,933 | -0.21(-0.61%) |
Sep 05, 2013 | 33.55 | 33.89 | 33.47 | 33.76 | 2,793,752 | +0.21(+0.62%) |
Sep 04, 2013 | 33.15 | 33.70 | 33.15 | 33.55 | 2,353,815 | +0.53(+1.62%) |
Sep 03, 2013 | 32.97 | 33.21 | 32.87 | 33.02 | 2,918,463 | +0.32(+0.98%) |
Aug 30, 2013 | 32.75 | 32.99 | 32.57 | 32.69 | 2,286,991 | +0.06(+0.19%) |
Aug 29, 2013 | 32.58 | 32.84 | 32.42 | 32.63 | 3,131,683 | +0.05(+0.14%) |
Aug 28, 2013 | 32.45 | 32.75 | 32.43 | 32.59 | 2,815,391 | +0.07(+0.21%) |
Aug 27, 2013 | 33.03 | 33.08 | 32.45 | 32.52 | 3,943,587 | -0.52(-1.58%) |
Aug 26, 2013 | 33.39 | 33.52 | 32.98 | 33.04 | 2,561,475 | -0.34(-1.00%) |
Aug 23, 2013 | 33.42 | 33.85 | 33.19 | 33.37 | 2,484,624 | +0.06(+0.17%) |
Aug 22, 2013 | 33.33 | 33.57 | 32.91 | 33.31 | 2,200,961 | +0.04(+0.13%) |
Aug 21, 2013 | 33.41 | 33.70 | 33.19 | 33.27 | 1,840,641 | -0.16(-0.47%) |
Aug 20, 2013 | 33.38 | 33.70 | 33.15 | 33.43 | 3,469,774 | +0.09(+0.27%) |
Aug 19, 2013 | 33.57 | 33.79 | 33.32 | 33.34 | 2,448,418 | -0.32(-0.96%) |
Aug 16, 2013 | 33.53 | 33.99 | 33.53 | 33.66 | 2,742,577 | -0.05(-0.16%) |
Aug 15, 2013 | 34.12 | 34.13 | 33.58 | 33.71 | 3,915,385 | -0.56(-1.62%) |
Aug 14, 2013 | 34.75 | 34.81 | 34.20 | 34.27 | 3,456,111 | -0.51(-1.46%) |
Aug 13, 2013 | 34.67 | 34.88 | 34.45 | 34.78 | 2,175,720 | +0.16(+0.47%) |
Aug 12, 2013 | 34.56 | 34.80 | 34.52 | 34.61 | 1,986,492 | -0.12(-0.35%) |
Aug 09, 2013 | 34.72 | 34.99 | 34.53 | 34.73 | 1,930,960 | -0.01(-0.02%) |
Aug 08, 2013 | 34.88 | 34.94 | 34.70 | 34.74 | 1,879,567 | +0.11(+0.31%) |
Aug 07, 2013 | 34.89 | 35.06 | 34.63 | 34.63 | 3,448,679 | -0.48(-1.37%) |
Aug 06, 2013 | 35.04 | 35.27 | 34.93 | 35.11 | 2,899,646 | -0.02(-0.04%) |
Aug 05, 2013 | 35.12 | 35.34 | 35.08 | 35.13 | 1,011,489 | -0.20(-0.57%) |
Aug 02, 2013 | 35.06 | 35.34 | 34.91 | 35.33 | 1,491,813 | +0.21(+0.61%) |
Aug 01, 2013 | 34.60 | 35.19 | 34.44 | 35.11 | 2,018,009 | +0.71(+2.07%) |
Jul 31, 2013 | 34.57 | 34.82 | 34.34 | 34.40 | 1,996,164 | -0.09(-0.26%) |
Jul 30, 2013 | 34.60 | 34.71 | 34.40 | 34.49 | 2,080,774 | +0.07(+0.20%) |
Jul 29, 2013 | 34.69 | 34.74 | 34.34 | 34.43 | 1,663,106 | -0.34(-0.98%) |
Jul 26, 2013 | 34.29 | 34.80 | 34.23 | 34.77 | 2,263,462 | +0.23(+0.66%) |
Jul 25, 2013 | 34.33 | 34.58 | 34.22 | 34.54 | 2,223,757 | +0.19(+0.55%) |
Jul 24, 2013 | 34.42 | 34.55 | 34.21 | 34.35 | 1,761,459 | +0.09(+0.27%) |
Jul 23, 2013 | 34.11 | 34.38 | 34.07 | 34.26 | 1,989,470 | +0.23(+0.68%) |
Jul 22, 2013 | 34.15 | 34.29 | 33.88 | 34.03 | 4,330,104 | -0.36(-1.06%) |
Jul 19, 2013 | 34.44 | 34.85 | 33.92 | 34.39 | 7,330,371 | -0.45(-1.30%) |
Jul 18, 2013 | 34.16 | 34.90 | 34.16 | 34.85 | 3,417,282 | +0.39(+1.13%) |
Jul 17, 2013 | 34.68 | 34.84 | 34.41 | 34.46 | 2,485,489 | -0.15(-0.44%) |
Jul 16, 2013 | 34.82 | 34.96 | 34.58 | 34.61 | 2,830,806 | -0.23(-0.67%) |
Jul 15, 2013 | 34.81 | 34.94 | 34.68 | 34.84 | 2,826,157 | -0.01(-0.02%) |
Jul 12, 2013 | 34.83 | 35.02 | 34.70 | 34.85 | 1,810,464 | -0.03(-0.08%) |
Jul 11, 2013 | 34.84 | 34.94 | 34.70 | 34.88 | 2,413,373 | +0.32(+0.92%) |
Jul 10, 2013 | 34.58 | 34.81 | 34.36 | 34.56 | 2,387,371 | -0.10(-0.30%) |
Jul 09, 2013 | 35.00 | 34.71 | 34.01 | 34.66 | 1,838,791 | +0.26(+0.75%) |
Jul 08, 2013 | 34.55 | 34.83 | 34.29 | 34.40 | 2,934,662 | +0.13(+0.37%) |
Jul 05, 2013 | 33.89 | 34.51 | 33.89 | 34.28 | 2,469,101 | +0.43(+1.27%) |
Jul 03, 2013 | 33.59 | 33.91 | 33.33 | 33.85 | 1,408,978 | +0.04(+0.12%) |
Jul 02, 2013 | 33.98 | 34.25 | 33.56 | 33.81 | 3,784,485 | -0.25(-0.74%) |
Jul 01, 2013 | 33.87 | 34.40 | 33.81 | 34.06 | 2,968,458 | +0.34(+1.02%) |
Jun 28, 2013 | 33.50 | 34.06 | 33.23 | 33.72 | 5,147,104 | +0.17(+0.51%) |
Jun 27, 2013 | 33.53 | 33.70 | 33.34 | 33.54 | 2,170,692 | +0.13(+0.40%) |
Jun 26, 2013 | 33.32 | 33.49 | 33.05 | 33.41 | 3,882,918 | +0.54(+1.65%) |
Jun 25, 2013 | 32.70 | 33.01 | 32.53 | 32.87 | 3,598,979 | +0.45(+1.38%) |
Jun 24, 2013 | 32.21 | 32.67 | 31.86 | 32.42 | 3,457,525 | -0.06(-0.20%) |
Jun 21, 2013 | 32.80 | 33.16 | 32.22 | 32.49 | 4,392,365 | -0.14(-0.43%) |
Jun 20, 2013 | 33.44 | 33.49 | 32.52 | 32.63 | 3,267,983 | -0.99(-2.95%) |
Jun 19, 2013 | 33.28 | 33.72 | 33.28 | 33.62 | 4,856,787 | +0.35(+1.06%) |
Jun 18, 2013 | 32.88 | 33.32 | 32.80 | 33.26 | 2,535,530 | +0.41(+1.23%) |
Jun 17, 2013 | 32.92 | 33.08 | 32.61 | 32.86 | 2,564,338 | +0.18(+0.54%) |
Jun 14, 2013 | 32.77 | 32.95 | 32.57 | 32.68 | 2,032,159 | -0.24(-0.72%) |
Jun 13, 2013 | 33.22 | 33.29 | 32.73 | 32.92 | 4,374,980 | -0.19(-0.57%) |
Jun 12, 2013 | 33.11 | 33.15 | 32.86 | 33.11 | 3,368,689 | +0.27(+0.81%) |
Jun 11, 2013 | 32.47 | 33.12 | 32.38 | 32.84 | 2,998,904 | +0.19(+0.57%) |
Jun 10, 2013 | 32.71 | 32.82 | 32.48 | 32.66 | 1,434,952 | -0.03(-0.09%) |
Jun 07, 2013 | 32.31 | 32.72 | 30.69 | 32.69 | 2,958,827 | +0.42(+1.30%) |
Jun 06, 2013 | 32.02 | 32.28 | 31.81 | 32.27 | 2,605,109 | +0.05(+0.16%) |
Jun 05, 2013 | 32.24 | 32.54 | 32.13 | 32.22 | 3,128,455 | -0.22(-0.69%) |
Jun 04, 2013 | 32.20 | 32.58 | 31.72 | 32.44 | 2,403,318 | +0.18(+0.55%) |
Jun 03, 2013 | 31.95 | 32.28 | 31.68 | 32.26 | 2,808,383 | +0.31(+0.96%) |
May 31, 2013 | 32.13 | 32.54 | 31.96 | 31.96 | 3,549,652 | -0.19(-0.59%) |
May 30, 2013 | 32.17 | 32.32 | 31.97 | 32.15 | 2,494,759 | +0.07(+0.22%) |
May 29, 2013 | 32.01 | 32.30 | 31.90 | 32.08 | 1,758,892 | -0.03(-0.11%) |
May 28, 2013 | 32.35 | 32.48 | 31.95 | 32.11 | 1,414,501 | +0.16(+0.50%) |
May 24, 2013 | 32.01 | 32.07 | 31.64 | 31.95 | 2,460,447 | -0.23(-0.70%) |
May 23, 2013 | 31.77 | 32.37 | 31.59 | 32.18 | 1,863,629 | +0.02(+0.05%) |
May 22, 2013 | 32.42 | 32.66 | 32.03 | 32.16 | 1,868,479 | -0.19(-0.60%) |
May 21, 2013 | 31.72 | 32.45 | 31.72 | 32.36 | 2,299,260 | +0.11(+0.35%) |
May 20, 2013 | 31.95 | 32.31 | 31.91 | 32.24 | 2,578,336 | +0.31(+0.96%) |
May 17, 2013 | 31.54 | 32.10 | 31.54 | 31.94 | 2,896,084 | +0.39(+1.22%) |
May 16, 2013 | 32.27 | 32.40 | 31.42 | 31.55 | 3,433,046 | -0.72(-2.24%) |
May 15, 2013 | 31.96 | 32.51 | 31.96 | 32.27 | 4,501,102 | +0.58(+1.84%) |
May 13, 2013 | 31.72 | 31.82 | 31.43 | 31.69 | 2,934,331 | -0.14(-0.45%) |
May 10, 2013 | 31.43 | 31.88 | 31.37 | 31.83 | 3,420,798 | +0.43(+1.38%) |
May 09, 2013 | 31.46 | 31.63 | 31.22 | 31.39 | 2,524,394 | -0.07(-0.22%) |
May 08, 2013 | 31.28 | 31.53 | 31.04 | 31.46 | 2,769,209 | +0.18(+0.59%) |
May 07, 2013 | 30.98 | 31.29 | 30.95 | 31.28 | 2,974,028 | +0.45(+1.46%) |
May 06, 2013 | 30.77 | 31.00 | 30.69 | 30.83 | 2,792,567 | -0.03(-0.11%) |
May 03, 2013 | 30.63 | 30.97 | 30.48 | 30.86 | 3,166,162 | +0.38(+1.25%) |
May 02, 2013 | 30.74 | 30.79 | 30.25 | 30.48 | 3,610,992 | -0.01(-0.02%) |
May 01, 2013 | 30.93 | 31.07 | 30.35 | 30.49 | 4,024,376 | -0.49(-1.59%) |
Apr 30, 2013 | 30.38 | 30.99 | 30.30 | 30.98 | 3,773,129 | +0.59(+1.95%) |
Apr 29, 2013 | 30.42 | 30.75 | 30.08 | 30.38 | 2,596,999 | -0.00(-0.01%) |
Apr 26, 2013 | 30.84 | 31.07 | 29.74 | 30.39 | 5,951,291 | -0.68(-2.20%) |
Apr 25, 2013 | 30.38 | 31.10 | 30.25 | 31.07 | 3,778,243 | +0.79(+2.62%) |
Apr 24, 2013 | 30.30 | 30.42 | 29.95 | 30.28 | 2,875,753 | +0.06(+0.21%) |
Apr 23, 2013 | 30.12 | 30.38 | 29.92 | 30.21 | 2,431,906 | +0.14(+0.47%) |
Apr 22, 2013 | 29.52 | 30.24 | 29.52 | 30.07 | 3,198,817 | +0.67(+2.28%) |
Apr 19, 2013 | 29.24 | 29.60 | 29.17 | 29.40 | 2,019,120 | +0.26(+0.89%) |
Apr 18, 2013 | 29.49 | 29.55 | 28.98 | 29.14 | 1,861,943 | -0.28(-0.94%) |
Apr 17, 2013 | 29.40 | 29.72 | 28.99 | 29.42 | 2,844,645 | -0.09(-0.31%) |
Apr 16, 2013 | 29.13 | 29.54 | 28.95 | 29.51 | 2,871,812 | +0.61(+2.11%) |
Apr 15, 2013 | 29.75 | 29.79 | 28.90 | 28.90 | 3,497,200 | -0.93(-3.11%) |
Apr 12, 2013 | 29.66 | 29.92 | 29.48 | 29.83 | 4,968,796 | +0.04(+0.13%) |
Apr 11, 2013 | 29.92 | 30.30 | 29.64 | 29.79 | 4,442,011 | -0.18(-0.60%) |
Apr 10, 2013 | 29.45 | 30.10 | 29.44 | 29.97 | 2,934,849 | +0.60(+2.05%) |
Apr 09, 2013 | 29.52 | 29.65 | 29.34 | 29.37 | 2,539,554 | -0.18(-0.60%) |
Apr 08, 2013 | 29.35 | 29.54 | 29.26 | 29.54 | 2,069,386 | +0.16(+0.53%) |
Apr 05, 2013 | 29.16 | 29.46 | 28.87 | 29.39 | 3,604,227 | -0.12(-0.40%) |
Apr 04, 2013 | 29.29 | 29.52 | 29.17 | 29.51 | 2,411,764 | +0.27(+0.91%) |
Apr 03, 2013 | 29.23 | 29.48 | 29.11 | 29.24 | 3,466,835 | +0.05(+0.17%) |
Apr 02, 2013 | 28.80 | 29.24 | 28.77 | 29.19 | 1,787,290 | +0.40(+1.40%) |
Apr 01, 2013 | 29.16 | 29.16 | 28.59 | 28.79 | 2,801,841 | -0.37(-1.28%) |
Mar 28, 2013 | 28.94 | 29.31 | 28.84 | 29.16 | 3,387,625 | +0.31(+1.08%) |
Mar 27, 2013 | 28.62 | 28.88 | 28.59 | 28.85 | 1,796,530 | +0.05(+0.16%) |
Mar 26, 2013 | 28.89 | 28.89 | 28.56 | 28.80 | 2,054,595 | +0.01(+0.03%) |
Mar 25, 2013 | 28.99 | 29.15 | 28.38 | 28.79 | 5,959,023 | -0.08(-0.28%) |
Mar 22, 2013 | 29.11 | 29.34 | 28.83 | 28.87 | 4,524,639 | -0.03(-0.10%) |
Mar 21, 2013 | 28.92 | 28.94 | 28.46 | 28.90 | 3,186,442 | -0.02(-0.07%) |
Mar 20, 2013 | 28.94 | 29.01 | 28.75 | 28.92 | 3,336,801 | +0.13(+0.44%) |
Mar 19, 2013 | 28.52 | 28.82 | 28.39 | 28.80 | 4,704,052 | +0.34(+1.21%) |
Mar 18, 2013 | 28.61 | 28.69 | 28.24 | 28.45 | 3,061,586 | -0.27(-0.95%) |
Mar 15, 2013 | 28.48 | 28.90 | 28.44 | 28.73 | 5,371,813 | +0.04(+0.13%) |
Mar 14, 2013 | 28.61 | 28.82 | 28.46 | 28.69 | 3,561,872 | +0.16(+0.57%) |
Mar 13, 2013 | 28.22 | 28.62 | 28.19 | 28.53 | 3,505,508 | +0.21(+0.74%) |
Mar 12, 2013 | 27.99 | 28.36 | 27.98 | 28.31 | 3,803,477 | +0.20(+0.71%) |
Mar 11, 2013 | 28.25 | 28.34 | 27.92 | 28.11 | 3,567,280 | -0.19(-0.66%) |
Mar 08, 2013 | 28.29 | 28.38 | 28.06 | 28.30 | 3,398,240 | +0.06(+0.20%) |
Mar 07, 2013 | 28.41 | 28.54 | 28.03 | 28.25 | 3,575,812 | -0.12(-0.41%) |
Mar 06, 2013 | 28.40 | 28.67 | 28.25 | 28.36 | 2,884,520 | -0.04(-0.13%) |
Mar 05, 2013 | 28.36 | 28.55 | 28.15 | 28.40 | 4,508,099 | +0.15(+0.53%) |
Mar 04, 2013 | 27.79 | 28.27 | 27.79 | 28.25 | 3,200,384 | +0.47(+1.69%) |
Mar 01, 2013 | 27.88 | 27.88 | 27.56 | 27.78 | 4,670,353 | -0.10(-0.35%) |
Feb 28, 2013 | 27.88 | 28.03 | 27.78 | 27.88 | 3,831,687 | +0.07(+0.25%) |
Feb 27, 2013 | 27.06 | 27.83 | 27.01 | 27.81 | 5,347,019 | +0.49(+1.79%) |
Feb 26, 2013 | 26.90 | 27.47 | 26.90 | 27.32 | 3,631,440 | +0.09(+0.32%) |
Feb 25, 2013 | 27.62 | 27.75 | 27.23 | 27.24 | 3,991,951 | -0.17(-0.64%) |
Feb 22, 2013 | 27.71 | 27.73 | 27.11 | 27.41 | 3,041,837 | -0.07(-0.27%) |
Feb 21, 2013 | 27.58 | 27.79 | 27.32 | 27.49 | 4,803,190 | -0.25(-0.91%) |
Feb 20, 2013 | 28.31 | 28.31 | 27.69 | 27.74 | 5,524,328 | -0.51(-1.81%) |
Feb 19, 2013 | 27.38 | 28.25 | 27.35 | 28.25 | 8,237,096 | +0.95(+3.48%) |
Feb 15, 2013 | 26.65 | 27.58 | 26.60 | 27.30 | 9,279,138 | +0.88(+3.32%) |
Feb 14, 2013 | 26.26 | 26.54 | 25.99 | 26.42 | 6,704,817 | +0.08(+0.32%) |
Feb 13, 2013 | 26.39 | 26.47 | 26.20 | 26.34 | 3,886,524 | -0.06(-0.24%) |
Feb 12, 2013 | 26.36 | 26.62 | 26.26 | 26.40 | 3,818,402 | +0.10(+0.39%) |
Feb 11, 2013 | 26.34 | 26.44 | 26.08 | 26.30 | 3,592,324 | -0.16(-0.61%) |
Feb 08, 2013 | 26.62 | 26.77 | 26.33 | 26.46 | 5,540,309 | -0.15(-0.56%) |
Feb 07, 2013 | 26.15 | 26.71 | 26.02 | 26.61 | 6,920,606 | +0.45(+1.74%) |
Feb 06, 2013 | 25.78 | 26.47 | 25.72 | 26.15 | 7,032,609 | +0.73(+2.88%) |
Feb 04, 2013 | 25.52 | 25.89 | 25.37 | 25.42 | 5,977,421 | -0.15(-0.57%) |
Feb 01, 2013 | 25.79 | 25.79 | 25.49 | 25.57 | 4,838,980 | +0.05(+0.20%) |
Jan 31, 2013 | 25.24 | 25.74 | 25.24 | 25.52 | 5,746,057 | +0.32(+1.26%) |
Jan 30, 2013 | 25.32 | 25.56 | 25.19 | 25.20 | 3,993,611 | -0.22(-0.86%) |
Jan 29, 2013 | 25.57 | 25.60 | 25.31 | 25.42 | 4,259,667 | -0.12(-0.47%) |
Jan 28, 2013 | 25.71 | 25.73 | 25.32 | 25.54 | 5,450,636 | -0.22(-0.86%) |
Jan 25, 2013 | 25.22 | 25.80 | 25.07 | 25.76 | 7,581,737 | +0.55(+2.19%) |
Jan 24, 2013 | 26.04 | 26.11 | 24.69 | 25.20 | 11,780,067 | -0.86(-3.30%) |
Jan 23, 2013 | 25.53 | 26.09 | 25.36 | 26.07 | 5,704,974 | +0.32(+1.26%) |
Jan 22, 2013 | 25.64 | 25.79 | 25.48 | 25.74 | 5,988,057 | +0.16(+0.64%) |
Jan 18, 2013 | 26.14 | 26.14 | 25.47 | 25.58 | 10,655,415 | -0.55(-2.11%) |
Jan 17, 2013 | 26.48 | 26.54 | 25.70 | 26.13 | 6,397,396 | -0.31(-1.16%) |
Jan 16, 2013 | 26.65 | 26.71 | 26.31 | 26.44 | 2,510,831 | -0.17(-0.64%) |
Jan 15, 2013 | 26.51 | 26.92 | 26.36 | 26.61 | 5,686,929 | +0.00(+0.01%) |
Jan 14, 2013 | 25.76 | 26.63 | 25.59 | 26.61 | 4,325,400 | +0.84(+3.28%) |
Jan 11, 2013 | 26.25 | 26.25 | 25.75 | 25.76 | 4,035,151 | -0.33(-1.27%) |
Jan 10, 2013 | 25.61 | 26.10 | 25.48 | 26.09 | 5,047,736 | +0.56(+2.18%) |
Jan 09, 2013 | 25.86 | 25.98 | 25.45 | 25.54 | 5,509,874 | -0.27(-1.07%) |
Jan 08, 2013 | 25.78 | 26.06 | 25.68 | 25.81 | 5,101,519 | -0.02(-0.06%) |
Jan 07, 2013 | 26.32 | 26.40 | 25.64 | 25.83 | 6,762,337 | -0.77(-2.88%) |
Jan 04, 2013 | 26.37 | 26.63 | 26.14 | 26.59 | 3,920,700 | +0.35(+1.33%) |
Jan 03, 2013 | 26.07 | 26.32 | 25.98 | 26.24 | 4,570,732 | +0.25(+0.95%) |