Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.88 | 42.08 | 41.59 | 41.81 | 3,863,104 | -0.43(-1.03%) |
Sep 27, 2013 | 42.24 | 42.49 | 42.11 | 42.24 | 1,965,448 | -0.14(-0.33%) |
Sep 26, 2013 | 42.10 | 42.48 | 41.99 | 42.38 | 2,545,000 | +0.45(+1.08%) |
Sep 25, 2013 | 42.16 | 42.19 | 41.84 | 41.93 | 2,060,485 | -0.27(-0.64%) |
Sep 24, 2013 | 42.07 | 42.58 | 41.99 | 42.20 | 2,379,067 | +0.15(+0.35%) |
Sep 23, 2013 | 42.11 | 42.26 | 41.81 | 42.05 | 2,211,565 | -0.16(-0.39%) |
Sep 20, 2013 | 42.58 | 42.63 | 42.16 | 42.22 | 4,710,383 | -0.37(-0.88%) |
Sep 19, 2013 | 43.13 | 43.13 | 42.57 | 42.59 | 3,696,197 | -0.52(-1.21%) |
Sep 18, 2013 | 42.50 | 43.19 | 42.33 | 43.11 | 3,468,496 | +0.52(+1.21%) |
Sep 17, 2013 | 42.50 | 42.87 | 42.43 | 42.60 | 3,979,383 | +0.05(+0.12%) |
Sep 16, 2013 | 42.67 | 42.87 | 42.45 | 42.54 | 3,448,236 | +0.07(+0.17%) |
Sep 13, 2013 | 42.46 | 42.57 | 42.22 | 42.47 | 3,051,632 | +0.08(+0.19%) |
Sep 12, 2013 | 42.36 | 42.65 | 42.24 | 42.39 | 3,037,914 | +0.11(+0.25%) |
Sep 11, 2013 | 41.93 | 42.29 | 41.76 | 42.29 | 2,674,283 | +0.40(+0.95%) |
Sep 10, 2013 | 41.99 | 42.06 | 41.59 | 41.89 | 4,872,569 | +0.03(+0.07%) |
Sep 09, 2013 | 41.07 | 41.99 | 41.07 | 41.86 | 5,640,861 | +1.10(+2.69%) |
Sep 06, 2013 | 41.03 | 41.21 | 40.66 | 40.76 | 5,894,400 | -0.13(-0.33%) |
Sep 05, 2013 | 40.93 | 41.47 | 40.84 | 40.90 | 4,493,743 | +0.12(+0.30%) |
Sep 04, 2013 | 40.55 | 40.81 | 40.28 | 40.77 | 9,847,598 | -0.22(-0.53%) |
Sep 03, 2013 | 41.42 | 41.54 | 40.79 | 40.99 | 4,221,436 | -0.01(-0.03%) |
Aug 30, 2013 | 41.30 | 41.30 | 40.74 | 41.00 | 5,277,237 | -0.31(-0.75%) |
Aug 29, 2013 | 41.40 | 41.76 | 41.23 | 41.31 | 4,405,429 | -0.13(-0.32%) |
Aug 28, 2013 | 41.68 | 41.75 | 41.44 | 41.45 | 5,061,694 | -0.35(-0.83%) |
Aug 27, 2013 | 41.85 | 42.12 | 41.73 | 41.79 | 2,918,536 | -0.39(-0.92%) |
Aug 26, 2013 | 42.48 | 42.60 | 42.11 | 42.18 | 2,568,998 | -0.32(-0.74%) |
Aug 23, 2013 | 42.65 | 42.70 | 42.12 | 42.50 | 3,085,629 | -0.11(-0.25%) |
Aug 22, 2013 | 42.41 | 42.75 | 42.37 | 42.60 | 1,890,342 | +0.32(+0.75%) |
Aug 21, 2013 | 42.50 | 42.70 | 42.21 | 42.29 | 3,433,639 | -0.25(-0.59%) |
Aug 20, 2013 | 42.35 | 42.77 | 42.31 | 42.54 | 2,587,244 | +0.33(+0.78%) |
Aug 19, 2013 | 42.33 | 42.75 | 42.20 | 42.21 | 2,710,000 | -0.05(-0.11%) |
Aug 16, 2013 | 42.31 | 42.51 | 42.17 | 42.26 | 3,359,228 | -0.18(-0.43%) |
Aug 15, 2013 | 42.55 | 42.67 | 42.31 | 42.44 | 3,506,592 | -0.35(-0.81%) |
Aug 14, 2013 | 42.39 | 42.94 | 42.33 | 42.78 | 4,484,994 | +0.05(+0.12%) |
Aug 13, 2013 | 42.40 | 42.81 | 42.00 | 42.73 | 9,985,875 | -0.88(-2.01%) |
Aug 12, 2013 | 43.49 | 44.00 | 43.43 | 43.61 | 5,005,811 | +0.04(+0.09%) |
Aug 09, 2013 | 43.29 | 43.89 | 43.22 | 43.57 | 3,108,935 | +0.18(+0.40%) |
Aug 08, 2013 | 43.39 | 43.63 | 43.28 | 43.39 | 2,236,989 | +0.13(+0.30%) |
Aug 07, 2013 | 43.53 | 43.70 | 43.24 | 43.26 | 2,920,387 | -0.07(-0.16%) |
Aug 06, 2013 | 43.76 | 43.80 | 43.29 | 43.33 | 3,153,708 | -0.48(-1.10%) |
Aug 05, 2013 | 43.63 | 43.83 | 43.17 | 43.81 | 4,416,016 | +0.25(+0.58%) |
Aug 02, 2013 | 43.28 | 43.58 | 43.01 | 43.56 | 3,657,239 | +0.29(+0.66%) |
Aug 01, 2013 | 43.04 | 43.41 | 42.95 | 43.28 | 2,811,689 | +0.57(+1.34%) |
Jul 31, 2013 | 42.94 | 43.07 | 42.61 | 42.70 | 2,649,182 | -0.08(-0.18%) |
Jul 30, 2013 | 43.22 | 43.32 | 42.63 | 42.78 | 2,827,881 | -0.28(-0.64%) |
Jul 29, 2013 | 43.11 | 43.20 | 42.76 | 43.05 | 3,041,014 | -0.28(-0.65%) |
Jul 26, 2013 | 42.16 | 43.35 | 42.03 | 43.33 | 6,691,898 | +1.11(+2.64%) |
Jul 25, 2013 | 41.95 | 42.23 | 41.79 | 42.22 | 3,500,523 | +0.38(+0.91%) |
Jul 24, 2013 | 41.37 | 41.87 | 41.23 | 41.84 | 5,481,034 | +0.60(+1.45%) |
Jul 23, 2013 | 41.83 | 41.91 | 41.01 | 41.24 | 5,424,337 | -0.61(-1.46%) |
Jul 22, 2013 | 42.00 | 42.16 | 41.75 | 41.85 | 2,935,459 | -0.36(-0.85%) |
Jul 19, 2013 | 42.34 | 42.36 | 41.89 | 42.21 | 3,452,126 | -0.07(-0.17%) |
Jul 18, 2013 | 41.79 | 42.39 | 41.74 | 42.28 | 4,681,030 | +0.50(+1.21%) |
Jul 17, 2013 | 42.16 | 42.16 | 41.63 | 41.78 | 2,507,722 | -0.13(-0.32%) |
Jul 16, 2013 | 42.19 | 42.34 | 41.52 | 41.91 | 5,059,536 | -0.11(-0.26%) |
Jul 15, 2013 | 41.49 | 42.23 | 41.45 | 42.02 | 5,688,789 | +0.66(+1.59%) |
Jul 12, 2013 | 41.86 | 42.17 | 41.26 | 41.37 | 10,059,590 | -0.52(-1.24%) |
Jul 11, 2013 | 41.53 | 42.60 | 41.21 | 41.89 | 11,237,829 | -0.49(-1.15%) |
Jul 10, 2013 | 42.54 | 42.59 | 42.08 | 42.37 | 4,517,100 | -0.18(-0.42%) |
Jul 09, 2013 | 42.73 | 42.82 | 42.35 | 42.55 | 4,445,884 | +0.30(+0.70%) |
Jul 08, 2013 | 42.25 | 42.59 | 42.09 | 42.25 | 4,289,917 | +0.48(+1.16%) |
Jul 05, 2013 | 41.74 | 41.81 | 41.23 | 41.77 | 2,623,731 | +0.31(+0.76%) |
Jul 03, 2013 | 40.76 | 41.53 | 40.59 | 41.46 | 3,157,729 | +0.59(+1.46%) |
Jul 02, 2013 | 40.91 | 41.31 | 40.73 | 40.86 | 3,970,907 | -0.07(-0.17%) |
Jul 01, 2013 | 40.57 | 41.09 | 40.37 | 40.93 | 3,715,929 | +0.51(+1.27%) |
Jun 28, 2013 | 40.58 | 40.74 | 40.16 | 40.42 | 5,271,140 | -0.15(-0.37%) |
Jun 27, 2013 | 40.69 | 40.80 | 40.31 | 40.57 | 3,137,084 | +0.22(+0.55%) |
Jun 26, 2013 | 40.20 | 40.47 | 39.93 | 40.35 | 3,674,087 | +0.51(+1.29%) |
Jun 25, 2013 | 40.14 | 40.28 | 39.82 | 39.84 | 3,867,824 | +0.14(+0.35%) |
Jun 24, 2013 | 39.67 | 39.96 | 39.18 | 39.70 | 5,638,998 | -0.51(-1.28%) |
Jun 21, 2013 | 40.64 | 40.80 | 40.12 | 40.21 | 8,122,497 | -0.24(-0.59%) |
Jun 20, 2013 | 41.28 | 41.39 | 40.35 | 40.45 | 5,364,883 | -1.24(-2.96%) |
Jun 19, 2013 | 42.09 | 42.34 | 41.58 | 41.68 | 3,140,885 | -0.41(-0.98%) |
Jun 18, 2013 | 41.84 | 42.33 | 41.84 | 42.10 | 2,986,752 | +0.36(+0.87%) |
Jun 17, 2013 | 41.70 | 42.11 | 41.36 | 41.74 | 3,261,023 | +0.29(+0.69%) |
Jun 14, 2013 | 41.74 | 41.82 | 41.36 | 41.45 | 3,068,446 | -0.29(-0.70%) |
Jun 13, 2013 | 41.70 | 41.88 | 41.42 | 41.74 | 4,962,309 | -0.05(-0.13%) |
Jun 12, 2013 | 41.88 | 42.36 | 41.63 | 41.79 | 5,922,066 | -0.04(-0.08%) |
Jun 11, 2013 | 41.89 | 42.59 | 41.79 | 41.83 | 5,911,944 | -0.41(-0.98%) |
Jun 10, 2013 | 42.79 | 43.07 | 42.09 | 42.24 | 6,819,399 | -0.61(-1.43%) |
Jun 07, 2013 | 42.11 | 42.93 | 42.04 | 42.86 | 9,646,673 | +1.40(+3.37%) |
Jun 06, 2013 | 39.81 | 41.53 | 39.81 | 41.46 | 12,744,298 | +1.80(+4.54%) |
Jun 05, 2013 | 39.99 | 40.29 | 39.52 | 39.66 | 3,470,545 | -0.48(-1.21%) |
Jun 04, 2013 | 40.24 | 40.86 | 39.93 | 40.14 | 4,461,015 | -0.09(-0.22%) |
Jun 03, 2013 | 39.52 | 40.23 | 39.52 | 40.23 | 5,020,012 | +0.73(+1.86%) |
May 31, 2013 | 39.93 | 40.27 | 39.49 | 39.49 | 4,209,200 | -0.50(-1.24%) |
May 30, 2013 | 40.51 | 40.52 | 39.96 | 39.99 | 3,456,765 | -0.55(-1.35%) |
May 29, 2013 | 40.65 | 40.86 | 40.39 | 40.54 | 3,673,627 | -0.29(-0.70%) |
May 28, 2013 | 40.72 | 41.04 | 40.57 | 40.82 | 3,236,186 | +0.48(+1.18%) |
May 24, 2013 | 40.30 | 40.37 | 39.96 | 40.34 | 3,104,703 | -0.05(-0.13%) |
May 23, 2013 | 40.19 | 40.44 | 40.02 | 40.40 | 4,107,676 | -0.31(-0.76%) |
May 22, 2013 | 40.83 | 41.35 | 40.52 | 40.70 | 3,742,270 | -0.20(-0.50%) |
May 21, 2013 | 40.95 | 41.17 | 40.80 | 40.91 | 4,476,518 | -0.16(-0.40%) |
May 20, 2013 | 40.86 | 41.14 | 40.62 | 41.07 | 4,563,472 | +0.17(+0.43%) |
May 17, 2013 | 40.64 | 40.97 | 40.35 | 40.90 | 4,847,448 | +0.31(+0.76%) |
May 16, 2013 | 40.76 | 40.88 | 40.41 | 40.59 | 4,775,598 | -0.17(-0.41%) |
May 15, 2013 | 40.75 | 41.15 | 40.69 | 40.76 | 5,730,712 | +0.58(+1.45%) |
May 13, 2013 | 40.38 | 40.84 | 39.89 | 40.17 | 8,164,534 | -0.84(-2.05%) |
May 10, 2013 | 40.40 | 41.01 | 40.38 | 41.01 | 5,639,284 | +0.75(+1.87%) |
May 09, 2013 | 40.41 | 40.51 | 40.12 | 40.26 | 3,788,343 | -0.30(-0.73%) |
May 08, 2013 | 40.05 | 40.61 | 39.90 | 40.56 | 5,394,841 | +0.56(+1.40%) |
May 07, 2013 | 40.00 | 40.09 | 39.73 | 40.00 | 3,140,607 | +0.14(+0.35%) |
May 06, 2013 | 39.64 | 40.07 | 39.61 | 39.86 | 4,041,790 | -0.31(-0.77%) |
May 03, 2013 | 39.93 | 40.25 | 39.68 | 40.17 | 4,734,895 | +0.48(+1.22%) |
May 02, 2013 | 39.42 | 39.86 | 39.20 | 39.68 | 4,922,732 | +0.28(+0.71%) |
May 01, 2013 | 39.52 | 39.76 | 39.35 | 39.40 | 3,583,925 | -0.30(-0.76%) |
Apr 30, 2013 | 39.35 | 39.77 | 39.04 | 39.71 | 5,656,802 | +0.30(+0.77%) |
Apr 29, 2013 | 39.14 | 39.46 | 38.89 | 39.40 | 4,739,812 | +0.43(+1.11%) |
Apr 26, 2013 | 39.05 | 39.17 | 38.83 | 38.97 | 4,893,590 | -0.20(-0.51%) |
Apr 25, 2013 | 40.30 | 40.30 | 39.08 | 39.17 | 8,138,571 | -0.85(-2.11%) |
Apr 24, 2013 | 39.87 | 40.68 | 39.50 | 40.02 | 17,666,606 | +2.62(+7.01%) |
Apr 23, 2013 | 37.53 | 37.68 | 36.82 | 37.39 | 14,480,104 | -0.65(-1.70%) |
Apr 22, 2013 | 37.91 | 38.14 | 37.64 | 38.04 | 5,374,989 | +0.13(+0.34%) |
Apr 19, 2013 | 38.05 | 38.08 | 37.74 | 37.91 | 8,323,413 | +0.02(+0.06%) |
Apr 18, 2013 | 38.67 | 38.72 | 37.81 | 37.89 | 7,833,240 | -0.72(-1.86%) |
Apr 17, 2013 | 38.63 | 38.89 | 38.37 | 38.61 | 6,313,972 | -0.24(-0.63%) |
Apr 16, 2013 | 38.65 | 38.98 | 38.48 | 38.85 | 7,547,854 | +0.34(+0.89%) |
Apr 15, 2013 | 39.08 | 39.20 | 38.44 | 38.51 | 7,577,480 | -1.01(-2.57%) |
Apr 12, 2013 | 39.11 | 39.56 | 39.03 | 39.52 | 6,676,047 | +0.33(+0.85%) |
Apr 11, 2013 | 38.43 | 39.40 | 38.43 | 39.19 | 11,845,110 | +0.27(+0.70%) |
Apr 10, 2013 | 38.93 | 39.46 | 38.90 | 38.91 | 9,459,471 | +0.18(+0.46%) |
Apr 09, 2013 | 39.04 | 39.18 | 38.67 | 38.74 | 10,206,942 | -0.31(-0.80%) |
Apr 08, 2013 | 38.38 | 39.07 | 38.34 | 39.05 | 6,789,711 | +0.21(+0.54%) |
Apr 05, 2013 | 38.57 | 38.89 | 37.86 | 38.84 | 13,125,186 | -0.44(-1.12%) |
Apr 04, 2013 | 39.21 | 39.60 | 39.04 | 39.28 | 5,794,104 | +0.11(+0.28%) |
Apr 03, 2013 | 40.56 | 40.58 | 38.92 | 39.17 | 14,990,293 | -1.51(-3.72%) |
Apr 02, 2013 | 41.07 | 41.13 | 40.27 | 40.69 | 9,711,213 | -0.59(-1.43%) |
Apr 01, 2013 | 41.72 | 41.94 | 41.19 | 41.28 | 2,736,407 | -0.45(-1.07%) |
Mar 28, 2013 | 41.36 | 41.88 | 41.12 | 41.72 | 5,647,161 | +0.36(+0.87%) |
Mar 27, 2013 | 40.96 | 41.40 | 40.95 | 41.36 | 3,331,631 | +0.12(+0.30%) |
Mar 26, 2013 | 41.07 | 41.34 | 40.95 | 41.24 | 5,100,150 | +0.24(+0.58%) |
Mar 25, 2013 | 40.91 | 41.17 | 40.77 | 41.00 | 6,249,279 | +0.59(+1.45%) |
Mar 22, 2013 | 40.23 | 40.54 | 40.19 | 40.42 | 3,089,428 | +0.13(+0.33%) |
Mar 21, 2013 | 40.05 | 40.54 | 40.05 | 40.29 | 3,154,674 | +0.01(+0.01%) |
Mar 20, 2013 | 40.12 | 40.43 | 39.99 | 40.28 | 2,843,324 | +0.35(+0.89%) |
Mar 19, 2013 | 40.18 | 40.33 | 39.71 | 39.93 | 4,121,925 | -0.16(-0.39%) |
Mar 18, 2013 | 40.20 | 40.38 | 39.87 | 40.08 | 5,494,982 | -0.63(-1.55%) |
Mar 15, 2013 | 40.33 | 40.71 | 40.16 | 40.71 | 6,032,713 | +0.20(+0.50%) |
Mar 14, 2013 | 40.29 | 40.55 | 40.16 | 40.51 | 4,611,621 | +0.29(+0.72%) |
Mar 13, 2013 | 39.79 | 40.38 | 39.76 | 40.22 | 10,297,306 | +0.36(+0.90%) |
Mar 12, 2013 | 41.40 | 41.47 | 39.76 | 39.86 | 16,303,708 | +0.52(+1.31%) |
Mar 11, 2013 | 39.31 | 39.42 | 39.05 | 39.35 | 7,976,138 | +0.07(+0.18%) |
Mar 08, 2013 | 39.27 | 39.65 | 39.25 | 39.28 | 7,937,579 | +0.27(+0.70%) |
Mar 07, 2013 | 38.75 | 39.04 | 38.64 | 39.00 | 6,100,201 | +0.20(+0.51%) |
Mar 06, 2013 | 38.49 | 39.44 | 38.45 | 38.81 | 7,352,188 | +0.35(+0.92%) |
Mar 05, 2013 | 38.04 | 38.76 | 38.02 | 38.45 | 5,423,890 | +0.48(+1.27%) |
Mar 04, 2013 | 37.76 | 37.98 | 37.67 | 37.97 | 3,707,405 | +0.15(+0.40%) |
Mar 01, 2013 | 37.63 | 38.06 | 37.32 | 37.82 | 5,310,302 | -0.16(-0.41%) |
Feb 28, 2013 | 38.26 | 38.33 | 37.98 | 37.98 | 5,807,376 | +0.06(+0.15%) |
Feb 27, 2013 | 37.61 | 38.08 | 37.56 | 37.92 | 3,422,043 | +0.30(+0.79%) |
Feb 26, 2013 | 37.79 | 37.98 | 37.30 | 37.62 | 6,480,058 | +0.08(+0.22%) |
Feb 25, 2013 | 38.06 | 38.51 | 37.54 | 37.54 | 7,567,764 | -0.42(-1.10%) |
Feb 22, 2013 | 37.82 | 38.04 | 37.54 | 37.96 | 4,446,734 | +0.23(+0.61%) |
Feb 21, 2013 | 37.28 | 37.93 | 37.26 | 37.73 | 7,742,356 | +0.28(+0.76%) |
Feb 20, 2013 | 37.80 | 37.97 | 37.42 | 37.44 | 7,418,989 | -0.34(-0.91%) |
Feb 19, 2013 | 37.23 | 37.81 | 37.10 | 37.79 | 7,394,138 | +0.67(+1.81%) |
Feb 15, 2013 | 37.01 | 37.41 | 36.80 | 37.11 | 7,473,759 | +0.06(+0.16%) |
Feb 14, 2013 | 37.28 | 37.43 | 36.99 | 37.05 | 6,809,798 | -0.30(-0.81%) |
Feb 13, 2013 | 37.57 | 37.65 | 37.09 | 37.36 | 6,896,703 | -0.20(-0.53%) |
Feb 12, 2013 | 37.46 | 37.73 | 37.15 | 37.55 | 8,507,707 | +0.12(+0.31%) |
Feb 11, 2013 | 37.79 | 37.81 | 37.40 | 37.44 | 9,228,799 | -0.43(-1.15%) |
Feb 08, 2013 | 36.94 | 37.98 | 36.92 | 37.87 | 12,397,211 | +1.00(+2.72%) |
Feb 07, 2013 | 36.56 | 37.09 | 36.54 | 36.87 | 11,800,330 | +0.37(+1.02%) |
Feb 06, 2013 | 35.56 | 36.66 | 35.44 | 36.50 | 15,621,484 | -0.59(-1.58%) |
Feb 04, 2013 | 38.22 | 38.28 | 37.06 | 37.08 | 17,999,120 | -1.15(-3.02%) |
Feb 01, 2013 | 37.83 | 38.29 | 37.58 | 38.24 | 8,088,519 | +0.57(+1.52%) |
Jan 31, 2013 | 37.24 | 37.93 | 37.13 | 37.66 | 8,845,314 | +0.41(+1.09%) |
Jan 30, 2013 | 37.05 | 37.45 | 36.64 | 37.26 | 19,847,144 | +0.00(+0.00%) |
Jan 29, 2013 | 37.26 | 37.71 | 37.12 | 37.26 | 8,419,407 | -0.20(-0.54%) |
Jan 28, 2013 | 37.41 | 37.62 | 36.70 | 37.46 | 13,089,244 | -0.02(-0.06%) |
Jan 25, 2013 | 38.10 | 38.12 | 37.12 | 37.48 | 14,500,191 | -1.02(-2.65%) |
Jan 24, 2013 | 38.42 | 38.75 | 38.37 | 38.51 | 6,643,579 | +0.17(+0.44%) |
Jan 23, 2013 | 37.93 | 38.35 | 37.87 | 38.34 | 8,295,610 | +0.47(+1.24%) |
Jan 22, 2013 | 37.65 | 38.17 | 37.50 | 37.87 | 7,123,227 | +0.08(+0.21%) |
Jan 18, 2013 | 37.93 | 37.98 | 37.64 | 37.79 | 7,761,846 | -0.14(-0.38%) |
Jan 17, 2013 | 38.39 | 38.42 | 37.73 | 37.93 | 9,798,617 | -0.32(-0.83%) |
Jan 16, 2013 | 38.24 | 38.42 | 38.20 | 38.25 | 5,224,406 | -0.24(-0.63%) |
Jan 15, 2013 | 38.29 | 38.59 | 38.21 | 38.49 | 4,621,595 | +0.13(+0.33%) |
Jan 14, 2013 | 38.83 | 38.96 | 38.31 | 38.37 | 6,004,419 | -0.42(-1.08%) |
Jan 11, 2013 | 38.34 | 38.84 | 38.01 | 38.78 | 6,863,907 | +0.36(+0.94%) |
Jan 10, 2013 | 37.87 | 38.58 | 37.85 | 38.42 | 8,570,069 | +0.83(+2.21%) |
Jan 09, 2013 | 37.73 | 37.92 | 37.17 | 37.59 | 12,848,107 | +0.07(+0.18%) |
Jan 08, 2013 | 37.16 | 37.75 | 37.16 | 37.53 | 21,504,590 | -1.64(-4.20%) |
Jan 07, 2013 | 39.23 | 39.40 | 38.49 | 39.17 | 6,531,741 | -0.25(-0.63%) |
Jan 04, 2013 | 38.91 | 39.50 | 38.57 | 39.42 | 4,713,003 | +0.43(+1.09%) |
Jan 03, 2013 | 38.73 | 39.26 | 38.62 | 38.99 | 4,553,345 | +0.24(+0.63%) |
Jan 02, 2013 | 38.66 | 38.75 | 38.27 | 38.75 | 7,585,615 | +0.44(+1.14%) |
Dec 31, 2012 | 37.34 | 38.35 | 37.25 | 38.31 | 5,783,841 | +0.97(+2.60%) |
Dec 28, 2012 | 37.54 | 37.67 | 37.33 | 37.34 | 4,859,876 | -0.43(-1.13%) |
Dec 27, 2012 | 37.67 | 37.97 | 37.35 | 37.77 | 5,816,193 | +0.24(+0.65%) |
Dec 26, 2012 | 37.51 | 37.71 | 37.28 | 37.53 | 5,025,126 | +0.02(+0.05%) |
Dec 24, 2012 | 37.35 | 37.64 | 37.16 | 37.51 | 4,672,164 | +0.65(+1.77%) |
Dec 21, 2012 | 37.82 | 37.85 | 36.39 | 36.86 | 20,791,890 | -1.51(-3.93%) |
Dec 20, 2012 | 38.73 | 38.75 | 37.98 | 38.36 | 10,484,971 | -0.39(-1.00%) |
Dec 19, 2012 | 39.72 | 39.74 | 38.75 | 38.75 | 13,602,254 | -1.09(-2.74%) |
Dec 18, 2012 | 40.01 | 40.59 | 39.75 | 39.84 | 9,113,031 | -0.01(-0.03%) |
Dec 17, 2012 | 39.30 | 39.86 | 39.12 | 39.85 | 6,370,161 | +0.68(+1.72%) |
Dec 14, 2012 | 39.16 | 39.50 | 39.10 | 39.18 | 6,559,915 | +0.06(+0.15%) |
Dec 13, 2012 | 39.72 | 39.75 | 39.02 | 39.12 | 7,396,383 | +0.09(+0.24%) |
Dec 12, 2012 | 39.35 | 39.38 | 38.95 | 39.03 | 6,240,263 | +0.07(+0.18%) |
Dec 11, 2012 | 38.35 | 39.16 | 38.24 | 38.96 | 7,381,785 | +0.73(+1.92%) |
Dec 10, 2012 | 38.42 | 38.58 | 37.94 | 38.23 | 7,084,504 | -0.03(-0.08%) |
Dec 07, 2012 | 38.77 | 39.01 | 38.11 | 38.25 | 6,791,059 | -0.36(-0.93%) |
Dec 06, 2012 | 38.09 | 39.29 | 37.81 | 38.61 | 8,453,870 | +0.59(+1.55%) |
Dec 05, 2012 | 38.21 | 38.35 | 37.75 | 38.02 | 6,489,774 | +0.01(+0.02%) |
Dec 04, 2012 | 38.45 | 38.57 | 37.71 | 38.02 | 10,191,037 | -0.69(-1.77%) |
Nov 30, 2012 | 38.95 | 39.35 | 38.50 | 38.70 | 32,427,800 | -4.26(-9.92%) |
Nov 29, 2012 | 42.69 | 43.13 | 42.33 | 42.97 | 5,191,093 | +0.33(+0.79%) |
Nov 28, 2012 | 42.51 | 42.79 | 42.14 | 42.63 | 4,430,740 | +0.05(+0.12%) |
Nov 27, 2012 | 42.54 | 42.95 | 42.44 | 42.58 | 3,293,358 | +0.10(+0.23%) |
Nov 26, 2012 | 42.58 | 42.61 | 42.16 | 42.48 | 4,484,015 | -0.21(-0.50%) |
Nov 23, 2012 | 42.70 | 42.90 | 42.48 | 42.70 | 3,355,922 | +0.27(+0.64%) |
Nov 21, 2012 | 41.99 | 42.63 | 41.90 | 42.43 | 4,738,220 | +0.66(+1.57%) |
Nov 20, 2012 | 42.06 | 42.06 | 41.26 | 41.77 | 5,457,808 | -0.54(-1.27%) |
Nov 19, 2012 | 42.02 | 42.32 | 41.84 | 42.31 | 3,374,624 | +0.83(+1.99%) |
Nov 16, 2012 | 41.05 | 41.63 | 40.71 | 41.48 | 6,072,210 | +0.45(+1.10%) |
Nov 15, 2012 | 41.06 | 41.56 | 40.89 | 41.03 | 4,002,296 | -0.12(-0.28%) |
Nov 14, 2012 | 42.08 | 42.27 | 40.99 | 41.15 | 6,540,254 | -0.80(-1.91%) |
Nov 13, 2012 | 41.80 | 42.50 | 41.56 | 41.95 | 4,512,143 | -0.03(-0.08%) |
Nov 12, 2012 | 41.64 | 42.09 | 41.28 | 41.98 | 5,139,248 | +0.46(+1.10%) |
Nov 09, 2012 | 41.01 | 41.98 | 40.63 | 41.53 | 5,454,974 | +0.48(+1.17%) |
Nov 08, 2012 | 41.20 | 41.40 | 40.79 | 41.05 | 5,277,297 | -0.43(-1.03%) |
Nov 07, 2012 | 41.79 | 42.12 | 41.29 | 41.47 | 4,492,963 | -0.73(-1.74%) |
Nov 06, 2012 | 41.88 | 42.30 | 41.84 | 42.21 | 4,369,204 | +0.50(+1.19%) |
Nov 05, 2012 | 41.47 | 41.83 | 41.33 | 41.71 | 3,806,176 | +0.10(+0.24%) |
Nov 02, 2012 | 42.28 | 42.62 | 41.59 | 41.61 | 5,288,364 | -0.40(-0.96%) |
Nov 01, 2012 | 40.44 | 42.29 | 40.38 | 42.02 | 8,280,872 | +1.56(+3.87%) |
Oct 31, 2012 | 40.76 | 40.78 | 40.15 | 40.45 | 3,691,471 | +0.12(+0.30%) |
Oct 26, 2012 | 40.35 | 40.33 | 40.33 | 40.33 | 3,718,235 | -0.17(-0.41%) |
Oct 25, 2012 | 40.55 | 40.89 | 40.29 | 40.50 | 4,370,677 | +0.15(+0.37%) |
Oct 24, 2012 | 40.63 | 40.80 | 40.21 | 40.35 | 4,779,825 | -0.05(-0.11%) |
Oct 23, 2012 | 40.20 | 40.52 | 39.81 | 40.40 | 5,358,259 | -0.05(-0.11%) |
Oct 19, 2012 | 41.22 | 41.36 | 40.27 | 40.44 | 7,777,187 | -1.15(-2.77%) |
Oct 18, 2012 | 41.17 | 41.63 | 41.13 | 41.60 | 6,053,064 | +0.43(+1.04%) |
Oct 17, 2012 | 41.14 | 41.54 | 40.94 | 41.17 | 4,676,459 | +0.23(+0.56%) |
Oct 16, 2012 | 41.01 | 41.29 | 40.40 | 40.94 | 5,888,048 | +0.08(+0.18%) |
Oct 15, 2012 | 40.23 | 41.06 | 40.18 | 40.86 | 7,048,783 | +0.79(+1.97%) |
Oct 12, 2012 | 40.23 | 40.34 | 39.86 | 40.07 | 5,078,017 | -0.28(-0.69%) |
Oct 11, 2012 | 41.12 | 41.28 | 39.95 | 40.35 | 12,159,104 | -0.61(-1.49%) |
Oct 10, 2012 | 40.49 | 41.54 | 39.90 | 40.96 | 32,808,886 | +3.05(+8.04%) |
Oct 09, 2012 | 38.35 | 39.20 | 37.88 | 37.91 | 9,930,639 | -0.52(-1.34%) |
Oct 08, 2012 | 37.95 | 38.52 | 37.84 | 38.43 | 5,808,839 | +0.54(+1.42%) |
Oct 05, 2012 | 38.40 | 38.55 | 37.67 | 37.89 | 6,488,204 | -0.27(-0.71%) |
Oct 04, 2012 | 38.32 | 38.41 | 37.96 | 38.16 | 3,815,729 | +0.03(+0.08%) |
Oct 03, 2012 | 38.29 | 38.45 | 37.89 | 38.13 | 3,469,958 | -0.02(-0.05%) |
Oct 02, 2012 | 38.74 | 39.04 | 37.78 | 38.15 | 6,543,222 | -0.56(-1.44%) |