Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.87 | 42.07 | 41.58 | 41.80 | 3,863,933 | -0.43(-1.03%) |
Sep 27, 2013 | 42.23 | 42.48 | 42.10 | 42.23 | 1,965,870 | -0.14(-0.33%) |
Sep 26, 2013 | 42.09 | 42.48 | 41.98 | 42.37 | 2,545,546 | +0.45(+1.08%) |
Sep 25, 2013 | 42.15 | 42.18 | 41.83 | 41.92 | 2,060,927 | -0.27(-0.64%) |
Sep 24, 2013 | 42.07 | 42.57 | 41.98 | 42.19 | 2,379,577 | +0.15(+0.35%) |
Sep 23, 2013 | 42.10 | 42.25 | 41.80 | 42.04 | 2,212,039 | -0.16(-0.39%) |
Sep 20, 2013 | 42.57 | 42.62 | 42.15 | 42.21 | 4,711,393 | -0.37(-0.88%) |
Sep 19, 2013 | 43.13 | 43.13 | 42.56 | 42.58 | 3,696,989 | -0.52(-1.21%) |
Sep 18, 2013 | 42.49 | 43.18 | 42.32 | 43.10 | 3,469,239 | +0.52(+1.21%) |
Sep 17, 2013 | 42.49 | 42.87 | 42.42 | 42.59 | 3,980,236 | +0.05(+0.12%) |
Sep 16, 2013 | 42.67 | 42.86 | 42.44 | 42.53 | 3,448,975 | +0.07(+0.17%) |
Sep 13, 2013 | 42.45 | 42.56 | 42.21 | 42.46 | 3,052,287 | +0.08(+0.19%) |
Sep 12, 2013 | 42.35 | 42.65 | 42.23 | 42.38 | 3,038,566 | +0.11(+0.25%) |
Sep 11, 2013 | 41.93 | 42.28 | 41.76 | 42.28 | 2,674,856 | +0.40(+0.95%) |
Sep 10, 2013 | 41.98 | 42.05 | 41.59 | 41.88 | 4,873,614 | +0.03(+0.07%) |
Sep 09, 2013 | 41.06 | 41.98 | 41.06 | 41.85 | 5,642,071 | +1.09(+2.69%) |
Sep 06, 2013 | 41.02 | 41.21 | 40.65 | 40.75 | 5,895,663 | -0.13(-0.33%) |
Sep 05, 2013 | 40.92 | 41.46 | 40.83 | 40.89 | 4,494,706 | +0.12(+0.30%) |
Sep 04, 2013 | 40.54 | 40.80 | 40.27 | 40.77 | 9,849,709 | -0.22(-0.53%) |
Sep 03, 2013 | 41.42 | 41.53 | 40.78 | 40.98 | 4,222,341 | -0.01(-0.03%) |
Aug 30, 2013 | 41.29 | 41.29 | 40.73 | 40.99 | 5,278,368 | -0.31(-0.75%) |
Aug 29, 2013 | 41.39 | 41.76 | 41.22 | 41.30 | 4,406,373 | -0.13(-0.32%) |
Aug 28, 2013 | 41.67 | 41.74 | 41.43 | 41.44 | 5,062,779 | -0.35(-0.83%) |
Aug 27, 2013 | 41.84 | 42.11 | 41.72 | 41.78 | 2,919,162 | -0.39(-0.92%) |
Aug 26, 2013 | 42.48 | 42.59 | 42.10 | 42.17 | 2,569,549 | -0.32(-0.74%) |
Aug 23, 2013 | 42.65 | 42.69 | 42.11 | 42.49 | 3,086,290 | -0.11(-0.25%) |
Aug 22, 2013 | 42.41 | 42.74 | 42.36 | 42.59 | 1,890,747 | +0.32(+0.75%) |
Aug 21, 2013 | 42.49 | 42.69 | 42.20 | 42.28 | 3,434,375 | -0.25(-0.59%) |
Aug 20, 2013 | 42.34 | 42.76 | 42.31 | 42.53 | 2,587,799 | +0.33(+0.78%) |
Aug 19, 2013 | 42.32 | 42.74 | 42.19 | 42.20 | 2,710,581 | -0.05(-0.11%) |
Aug 16, 2013 | 42.30 | 42.50 | 42.16 | 42.25 | 3,359,949 | -0.18(-0.43%) |
Aug 15, 2013 | 42.55 | 42.66 | 42.30 | 42.43 | 3,507,344 | -0.35(-0.81%) |
Aug 14, 2013 | 42.38 | 42.93 | 42.32 | 42.77 | 4,485,956 | +0.05(+0.12%) |
Aug 13, 2013 | 42.39 | 42.80 | 42.00 | 42.72 | 9,988,016 | -0.88(-2.01%) |
Aug 12, 2013 | 43.48 | 43.99 | 43.42 | 43.60 | 5,006,884 | +0.04(+0.09%) |
Aug 09, 2013 | 43.28 | 43.88 | 43.21 | 43.56 | 3,109,601 | +0.18(+0.40%) |
Aug 08, 2013 | 43.38 | 43.62 | 43.27 | 43.38 | 2,237,468 | +0.13(+0.30%) |
Aug 07, 2013 | 43.52 | 43.69 | 43.23 | 43.25 | 2,921,013 | -0.07(-0.16%) |
Aug 06, 2013 | 43.75 | 43.79 | 43.28 | 43.32 | 3,154,384 | -0.48(-1.10%) |
Aug 05, 2013 | 43.62 | 43.82 | 43.16 | 43.80 | 4,416,963 | +0.25(+0.58%) |
Aug 02, 2013 | 43.27 | 43.57 | 43.00 | 43.55 | 3,658,024 | +0.29(+0.66%) |
Aug 01, 2013 | 43.03 | 43.40 | 42.94 | 43.27 | 2,812,292 | +0.57(+1.34%) |
Jul 31, 2013 | 42.93 | 43.06 | 42.60 | 42.69 | 2,649,750 | -0.08(-0.18%) |
Jul 30, 2013 | 43.21 | 43.31 | 42.62 | 42.77 | 2,828,487 | -0.28(-0.64%) |
Jul 29, 2013 | 43.10 | 43.19 | 42.75 | 43.04 | 3,041,666 | -0.28(-0.65%) |
Jul 26, 2013 | 42.15 | 43.34 | 42.02 | 43.32 | 6,693,333 | +1.11(+2.64%) |
Jul 25, 2013 | 41.94 | 42.22 | 41.78 | 42.21 | 3,501,273 | +0.38(+0.91%) |
Jul 24, 2013 | 41.36 | 41.86 | 41.22 | 41.83 | 5,482,209 | +0.60(+1.45%) |
Jul 23, 2013 | 41.82 | 41.90 | 41.00 | 41.23 | 5,425,500 | -0.61(-1.46%) |
Jul 22, 2013 | 42.00 | 42.15 | 41.74 | 41.84 | 2,936,089 | -0.36(-0.85%) |
Jul 19, 2013 | 42.33 | 42.35 | 41.88 | 42.20 | 3,452,866 | -0.07(-0.17%) |
Jul 18, 2013 | 41.78 | 42.38 | 41.73 | 42.27 | 4,682,034 | +0.50(+1.21%) |
Jul 17, 2013 | 42.15 | 42.15 | 41.62 | 41.77 | 2,508,259 | -0.13(-0.32%) |
Jul 16, 2013 | 42.18 | 42.34 | 41.52 | 41.90 | 5,060,620 | -0.11(-0.26%) |
Jul 15, 2013 | 41.48 | 42.22 | 41.45 | 42.01 | 5,690,009 | +0.66(+1.59%) |
Jul 12, 2013 | 41.85 | 42.17 | 41.25 | 41.36 | 10,061,747 | -0.52(-1.24%) |
Jul 11, 2013 | 41.52 | 42.59 | 41.21 | 41.88 | 11,240,239 | -0.49(-1.15%) |
Jul 10, 2013 | 42.53 | 42.58 | 42.07 | 42.36 | 4,518,069 | -0.18(-0.42%) |
Jul 09, 2013 | 42.72 | 42.81 | 42.34 | 42.54 | 4,446,836 | +0.30(+0.70%) |
Jul 08, 2013 | 42.24 | 42.58 | 42.08 | 42.25 | 4,290,836 | +0.48(+1.16%) |
Jul 05, 2013 | 41.73 | 41.80 | 41.23 | 41.76 | 2,624,293 | +0.31(+0.76%) |
Jul 03, 2013 | 40.75 | 41.53 | 40.58 | 41.45 | 3,158,405 | +0.59(+1.45%) |
Jul 02, 2013 | 40.90 | 41.30 | 40.72 | 40.85 | 3,971,758 | -0.07(-0.17%) |
Jul 01, 2013 | 40.56 | 41.08 | 40.36 | 40.92 | 3,716,726 | +0.51(+1.27%) |
Jun 28, 2013 | 40.57 | 40.73 | 40.15 | 40.41 | 5,272,269 | -0.15(-0.37%) |
Jun 27, 2013 | 40.68 | 40.79 | 40.31 | 40.56 | 3,137,756 | +0.22(+0.55%) |
Jun 26, 2013 | 40.19 | 40.46 | 39.93 | 40.34 | 3,674,874 | +0.51(+1.29%) |
Jun 25, 2013 | 40.14 | 40.28 | 39.82 | 39.83 | 3,868,653 | +0.14(+0.35%) |
Jun 24, 2013 | 39.66 | 39.96 | 39.17 | 39.69 | 5,640,206 | -0.51(-1.28%) |
Jun 21, 2013 | 40.63 | 40.79 | 40.11 | 40.20 | 8,124,237 | -0.24(-0.59%) |
Jun 20, 2013 | 41.27 | 41.38 | 40.35 | 40.44 | 5,366,032 | -1.24(-2.96%) |
Jun 19, 2013 | 42.08 | 42.33 | 41.57 | 41.67 | 3,141,558 | -0.41(-0.98%) |
Jun 18, 2013 | 41.83 | 42.32 | 41.83 | 42.09 | 2,987,392 | +0.36(+0.87%) |
Jun 17, 2013 | 41.69 | 42.10 | 41.35 | 41.73 | 3,261,722 | +0.29(+0.69%) |
Jun 14, 2013 | 41.73 | 41.81 | 41.35 | 41.44 | 3,069,104 | -0.29(-0.70%) |
Jun 13, 2013 | 41.69 | 41.87 | 41.41 | 41.73 | 4,963,373 | -0.05(-0.13%) |
Jun 12, 2013 | 41.87 | 42.35 | 41.62 | 41.79 | 5,923,335 | -0.04(-0.08%) |
Jun 11, 2013 | 41.88 | 42.58 | 41.78 | 41.82 | 5,913,211 | -0.41(-0.98%) |
Jun 10, 2013 | 42.78 | 43.06 | 42.08 | 42.23 | 6,820,860 | -0.61(-1.43%) |
Jun 07, 2013 | 42.10 | 42.92 | 42.03 | 42.85 | 9,648,740 | +1.40(+3.37%) |
Jun 06, 2013 | 39.80 | 41.52 | 39.80 | 41.45 | 12,747,029 | +1.80(+4.54%) |
Jun 05, 2013 | 39.98 | 40.28 | 39.51 | 39.65 | 3,471,288 | -0.48(-1.21%) |
Jun 04, 2013 | 40.24 | 40.86 | 39.93 | 40.13 | 4,461,971 | -0.09(-0.22%) |
Jun 03, 2013 | 39.51 | 40.22 | 39.51 | 40.22 | 5,021,087 | +0.73(+1.86%) |
May 31, 2013 | 39.92 | 40.26 | 39.48 | 39.48 | 4,210,102 | -0.50(-1.24%) |
May 30, 2013 | 40.50 | 40.51 | 39.96 | 39.98 | 3,457,506 | -0.55(-1.35%) |
May 29, 2013 | 40.64 | 40.85 | 40.38 | 40.53 | 3,674,415 | -0.29(-0.70%) |
May 28, 2013 | 40.71 | 41.03 | 40.56 | 40.81 | 3,236,879 | +0.48(+1.18%) |
May 24, 2013 | 40.29 | 40.36 | 39.95 | 40.33 | 3,105,368 | -0.05(-0.13%) |
May 23, 2013 | 40.18 | 40.43 | 40.01 | 40.39 | 4,108,556 | -0.31(-0.76%) |
May 22, 2013 | 40.82 | 41.34 | 40.51 | 40.70 | 3,743,072 | -0.20(-0.50%) |
May 21, 2013 | 40.95 | 41.16 | 40.79 | 40.90 | 4,477,477 | -0.16(-0.40%) |
May 20, 2013 | 40.85 | 41.13 | 40.61 | 41.06 | 4,564,450 | +0.17(+0.43%) |
May 17, 2013 | 40.63 | 40.96 | 40.35 | 40.89 | 4,848,487 | +0.31(+0.76%) |
May 16, 2013 | 40.75 | 40.87 | 40.41 | 40.58 | 4,776,621 | -0.17(-0.41%) |
May 15, 2013 | 40.74 | 41.14 | 40.68 | 40.75 | 5,731,940 | +0.58(+1.45%) |
May 13, 2013 | 40.38 | 40.84 | 39.88 | 40.17 | 8,166,284 | -0.84(-2.05%) |
May 10, 2013 | 40.39 | 41.00 | 40.37 | 41.00 | 5,640,492 | +0.75(+1.87%) |
May 09, 2013 | 40.40 | 40.50 | 40.11 | 40.25 | 3,789,154 | -0.30(-0.73%) |
May 08, 2013 | 40.04 | 40.60 | 39.89 | 40.55 | 5,395,997 | +0.56(+1.40%) |
May 07, 2013 | 40.00 | 40.08 | 39.72 | 39.99 | 3,141,280 | +0.14(+0.35%) |
May 06, 2013 | 39.63 | 40.06 | 39.60 | 39.85 | 4,042,656 | -0.31(-0.77%) |
May 03, 2013 | 39.92 | 40.24 | 39.68 | 40.16 | 4,735,909 | +0.48(+1.22%) |
May 02, 2013 | 39.41 | 39.85 | 39.19 | 39.68 | 4,923,786 | +0.28(+0.71%) |
May 01, 2013 | 39.51 | 39.75 | 39.34 | 39.40 | 3,584,693 | -0.30(-0.76%) |
Apr 30, 2013 | 39.34 | 39.76 | 39.03 | 39.70 | 5,658,014 | +0.30(+0.77%) |
Apr 29, 2013 | 39.13 | 39.45 | 38.88 | 39.40 | 4,740,827 | +0.43(+1.11%) |
Apr 26, 2013 | 39.04 | 39.16 | 38.82 | 38.96 | 4,894,638 | -0.20(-0.51%) |
Apr 25, 2013 | 40.29 | 40.29 | 39.07 | 39.16 | 8,140,315 | -0.85(-2.11%) |
Apr 24, 2013 | 39.86 | 40.67 | 39.49 | 40.01 | 17,670,392 | +2.62(+7.02%) |
Apr 23, 2013 | 37.53 | 37.67 | 36.81 | 37.39 | 14,483,207 | -0.65(-1.70%) |
Apr 22, 2013 | 37.90 | 38.13 | 37.63 | 38.03 | 5,376,141 | +0.13(+0.34%) |
Apr 19, 2013 | 38.04 | 38.07 | 37.73 | 37.90 | 8,325,196 | +0.02(+0.06%) |
Apr 18, 2013 | 38.66 | 38.71 | 37.80 | 37.88 | 7,834,919 | -0.72(-1.86%) |
Apr 17, 2013 | 38.62 | 38.88 | 38.36 | 38.60 | 6,315,325 | -0.24(-0.63%) |
Apr 16, 2013 | 38.64 | 38.97 | 38.48 | 38.84 | 7,549,471 | +0.34(+0.89%) |
Apr 15, 2013 | 39.07 | 39.19 | 38.43 | 38.50 | 7,579,103 | -1.01(-2.57%) |
Apr 12, 2013 | 39.10 | 39.55 | 39.02 | 39.51 | 6,677,477 | +0.33(+0.85%) |
Apr 11, 2013 | 38.42 | 39.40 | 38.42 | 39.18 | 11,847,648 | +0.27(+0.70%) |
Apr 10, 2013 | 38.92 | 39.45 | 38.89 | 38.91 | 9,461,498 | +0.18(+0.46%) |
Apr 09, 2013 | 39.04 | 39.17 | 38.66 | 38.73 | 10,209,130 | -0.31(-0.80%) |
Apr 08, 2013 | 38.37 | 39.06 | 38.33 | 39.04 | 6,791,167 | +0.21(+0.54%) |
Apr 05, 2013 | 38.56 | 38.89 | 37.85 | 38.83 | 13,127,999 | -0.44(-1.12%) |
Apr 04, 2013 | 39.20 | 39.59 | 39.04 | 39.27 | 5,795,345 | +0.11(+0.28%) |
Apr 03, 2013 | 40.55 | 40.57 | 38.91 | 39.16 | 14,993,506 | -1.51(-3.72%) |
Apr 02, 2013 | 41.07 | 41.12 | 40.26 | 40.68 | 9,713,294 | -0.59(-1.43%) |
Apr 01, 2013 | 41.71 | 41.94 | 41.18 | 41.27 | 2,736,993 | -0.45(-1.07%) |
Mar 28, 2013 | 41.36 | 41.87 | 41.11 | 41.71 | 5,648,371 | +0.36(+0.87%) |
Mar 27, 2013 | 40.95 | 41.40 | 40.94 | 41.36 | 3,332,345 | +0.12(+0.30%) |
Mar 26, 2013 | 41.06 | 41.33 | 40.94 | 41.23 | 5,101,243 | +0.24(+0.58%) |
Mar 25, 2013 | 40.90 | 41.16 | 40.76 | 41.00 | 6,250,618 | +0.59(+1.45%) |
Mar 22, 2013 | 40.22 | 40.53 | 40.18 | 40.41 | 3,090,091 | +0.13(+0.33%) |
Mar 21, 2013 | 40.04 | 40.53 | 40.04 | 40.28 | 3,155,350 | +0.01(+0.01%) |
Mar 20, 2013 | 40.11 | 40.42 | 39.98 | 40.27 | 2,843,933 | +0.35(+0.89%) |
Mar 19, 2013 | 40.17 | 40.32 | 39.70 | 39.92 | 4,122,809 | -0.16(-0.39%) |
Mar 18, 2013 | 40.19 | 40.38 | 39.87 | 40.07 | 5,496,160 | -0.63(-1.55%) |
Mar 15, 2013 | 40.32 | 40.71 | 40.15 | 40.71 | 6,034,006 | +0.20(+0.50%) |
Mar 14, 2013 | 40.28 | 40.54 | 40.16 | 40.50 | 4,612,609 | +0.29(+0.72%) |
Mar 13, 2013 | 39.78 | 40.38 | 39.75 | 40.21 | 10,299,513 | +0.36(+0.90%) |
Mar 12, 2013 | 41.40 | 41.46 | 39.75 | 39.85 | 16,307,202 | +0.52(+1.31%) |
Mar 11, 2013 | 39.30 | 39.41 | 39.04 | 39.34 | 7,977,847 | +0.07(+0.18%) |
Mar 08, 2013 | 39.26 | 39.64 | 39.24 | 39.27 | 7,939,281 | +0.27(+0.70%) |
Mar 07, 2013 | 38.75 | 39.03 | 38.63 | 39.00 | 6,101,509 | +0.20(+0.51%) |
Mar 06, 2013 | 38.48 | 39.43 | 38.44 | 38.80 | 7,353,764 | +0.35(+0.92%) |
Mar 05, 2013 | 38.03 | 38.75 | 38.01 | 38.44 | 5,425,052 | +0.48(+1.27%) |
Mar 04, 2013 | 37.75 | 37.97 | 37.66 | 37.96 | 3,708,200 | +0.15(+0.40%) |
Mar 01, 2013 | 37.63 | 38.05 | 37.31 | 37.81 | 5,311,440 | -0.16(-0.41%) |
Feb 28, 2013 | 38.25 | 38.32 | 37.97 | 37.97 | 5,808,621 | +0.06(+0.15%) |
Feb 27, 2013 | 37.60 | 38.07 | 37.55 | 37.91 | 3,422,776 | +0.30(+0.79%) |
Feb 26, 2013 | 37.78 | 37.97 | 37.29 | 37.62 | 6,481,447 | +0.08(+0.22%) |
Feb 25, 2013 | 38.05 | 38.50 | 37.53 | 37.53 | 7,569,386 | -0.42(-1.10%) |
Feb 22, 2013 | 37.81 | 38.04 | 37.53 | 37.95 | 4,447,687 | +0.23(+0.61%) |
Feb 21, 2013 | 37.27 | 37.92 | 37.26 | 37.72 | 7,744,015 | +0.28(+0.76%) |
Feb 20, 2013 | 37.79 | 37.96 | 37.41 | 37.44 | 7,420,579 | -0.34(-0.91%) |
Feb 19, 2013 | 37.23 | 37.80 | 37.09 | 37.78 | 7,395,723 | +0.67(+1.81%) |
Feb 15, 2013 | 37.01 | 37.40 | 36.79 | 37.11 | 7,475,361 | +0.06(+0.16%) |
Feb 14, 2013 | 37.27 | 37.42 | 36.98 | 37.05 | 6,811,258 | -0.30(-0.81%) |
Feb 13, 2013 | 37.56 | 37.64 | 37.08 | 37.35 | 6,898,181 | -0.20(-0.52%) |
Feb 12, 2013 | 37.45 | 37.73 | 37.15 | 37.55 | 8,509,530 | +0.12(+0.31%) |
Feb 11, 2013 | 37.78 | 37.80 | 37.39 | 37.43 | 9,230,777 | -0.43(-1.15%) |
Feb 08, 2013 | 36.94 | 37.97 | 36.91 | 37.86 | 12,399,868 | +1.00(+2.72%) |
Feb 07, 2013 | 36.55 | 37.08 | 36.53 | 36.86 | 11,802,859 | +0.37(+1.02%) |
Feb 06, 2013 | 35.55 | 36.65 | 35.44 | 36.49 | 15,624,832 | -0.59(-1.58%) |
Feb 04, 2013 | 38.21 | 38.28 | 37.05 | 37.08 | 18,002,978 | -1.15(-3.02%) |
Feb 01, 2013 | 37.82 | 38.28 | 37.57 | 38.23 | 8,090,252 | +0.57(+1.52%) |
Jan 31, 2013 | 37.23 | 37.92 | 37.12 | 37.66 | 8,847,210 | +0.41(+1.09%) |
Jan 30, 2013 | 37.04 | 37.44 | 36.64 | 37.25 | 19,851,398 | +0.00(+0.00%) |
Jan 29, 2013 | 37.26 | 37.70 | 37.11 | 37.25 | 8,421,212 | -0.20(-0.54%) |
Jan 28, 2013 | 37.41 | 37.62 | 36.69 | 37.45 | 13,092,049 | -0.02(-0.06%) |
Jan 25, 2013 | 38.10 | 38.11 | 37.11 | 37.48 | 14,503,299 | -1.02(-2.65%) |
Jan 24, 2013 | 38.42 | 38.74 | 38.36 | 38.50 | 6,645,003 | +0.17(+0.44%) |
Jan 23, 2013 | 37.92 | 38.35 | 37.86 | 38.33 | 8,297,388 | +0.47(+1.24%) |
Jan 22, 2013 | 37.64 | 38.16 | 37.49 | 37.86 | 7,124,754 | +0.08(+0.21%) |
Jan 18, 2013 | 37.92 | 37.97 | 37.64 | 37.78 | 7,763,510 | -0.14(-0.38%) |
Jan 17, 2013 | 38.38 | 38.41 | 37.72 | 37.92 | 9,800,717 | -0.32(-0.83%) |
Jan 16, 2013 | 38.23 | 38.42 | 38.19 | 38.24 | 5,225,526 | -0.24(-0.63%) |
Jan 15, 2013 | 38.28 | 38.58 | 38.20 | 38.49 | 4,622,586 | +0.13(+0.33%) |
Jan 14, 2013 | 38.82 | 38.95 | 38.30 | 38.36 | 6,005,706 | -0.42(-1.08%) |
Jan 11, 2013 | 38.33 | 38.83 | 38.00 | 38.77 | 6,865,378 | +0.36(+0.94%) |
Jan 10, 2013 | 37.86 | 38.57 | 37.84 | 38.42 | 8,571,906 | +0.83(+2.21%) |
Jan 09, 2013 | 37.73 | 37.91 | 37.16 | 37.59 | 12,850,860 | +0.07(+0.18%) |
Jan 08, 2013 | 37.15 | 37.74 | 37.15 | 37.52 | 21,509,202 | -1.64(-4.20%) |
Jan 07, 2013 | 39.22 | 39.39 | 38.48 | 39.16 | 6,533,142 | -0.25(-0.63%) |
Jan 04, 2013 | 38.90 | 39.49 | 38.56 | 39.41 | 4,714,014 | +0.43(+1.10%) |
Jan 03, 2013 | 38.73 | 39.26 | 38.62 | 38.98 | 4,554,321 | +0.24(+0.63%) |
Jan 02, 2013 | 38.65 | 38.74 | 38.26 | 38.74 | 7,587,241 | +0.44(+1.14%) |
Dec 31, 2012 | 37.34 | 38.34 | 37.24 | 38.30 | 5,785,081 | +0.97(+2.60%) |
Dec 28, 2012 | 37.53 | 37.66 | 37.32 | 37.34 | 4,860,918 | -0.43(-1.13%) |
Dec 27, 2012 | 37.66 | 37.96 | 37.35 | 37.76 | 5,817,440 | +0.24(+0.65%) |
Dec 26, 2012 | 37.50 | 37.70 | 37.27 | 37.52 | 5,026,203 | +0.02(+0.05%) |
Dec 24, 2012 | 37.34 | 37.63 | 37.16 | 37.50 | 4,673,166 | +0.65(+1.77%) |
Dec 21, 2012 | 37.81 | 37.84 | 36.38 | 36.85 | 20,796,348 | -1.51(-3.93%) |
Dec 20, 2012 | 38.73 | 38.74 | 37.98 | 38.36 | 10,487,219 | -0.39(-1.00%) |
Dec 19, 2012 | 39.71 | 39.73 | 38.74 | 38.74 | 13,605,171 | -1.09(-2.74%) |
Dec 18, 2012 | 40.00 | 40.58 | 39.75 | 39.83 | 9,114,985 | -0.01(-0.03%) |
Dec 17, 2012 | 39.29 | 39.86 | 39.11 | 39.84 | 6,371,526 | +0.67(+1.72%) |
Dec 14, 2012 | 39.15 | 39.49 | 39.09 | 39.17 | 6,561,321 | +0.06(+0.15%) |
Dec 13, 2012 | 39.71 | 39.75 | 39.01 | 39.11 | 7,397,968 | +0.09(+0.24%) |
Dec 12, 2012 | 39.34 | 39.37 | 38.94 | 39.02 | 6,241,601 | +0.07(+0.18%) |
Dec 11, 2012 | 38.34 | 39.15 | 38.23 | 38.95 | 7,383,367 | +0.73(+1.92%) |
Dec 10, 2012 | 38.41 | 38.57 | 37.94 | 38.22 | 7,086,023 | -0.03(-0.08%) |
Dec 07, 2012 | 38.77 | 39.00 | 38.10 | 38.25 | 6,792,515 | -0.36(-0.93%) |
Dec 06, 2012 | 38.08 | 39.28 | 37.80 | 38.60 | 8,455,683 | +0.59(+1.55%) |
Dec 05, 2012 | 38.21 | 38.34 | 37.74 | 38.02 | 6,491,165 | +0.01(+0.02%) |
Dec 04, 2012 | 38.44 | 38.56 | 37.70 | 38.01 | 10,193,222 | -0.69(-1.77%) |
Nov 30, 2012 | 38.94 | 39.34 | 38.49 | 38.70 | 32,434,752 | -4.26(-9.92%) |
Nov 29, 2012 | 42.68 | 43.12 | 42.33 | 42.96 | 5,192,206 | +0.33(+0.78%) |
Nov 28, 2012 | 42.50 | 42.78 | 42.13 | 42.62 | 4,431,690 | +0.05(+0.12%) |
Nov 27, 2012 | 42.53 | 42.94 | 42.43 | 42.57 | 3,294,064 | +0.10(+0.23%) |
Nov 26, 2012 | 42.57 | 42.60 | 42.15 | 42.48 | 4,484,976 | -0.21(-0.50%) |
Nov 23, 2012 | 42.69 | 42.89 | 42.47 | 42.69 | 3,356,641 | +0.27(+0.64%) |
Nov 21, 2012 | 41.98 | 42.62 | 41.89 | 42.42 | 4,739,236 | +0.66(+1.57%) |
Nov 20, 2012 | 42.05 | 42.05 | 41.25 | 41.76 | 5,458,978 | -0.54(-1.27%) |
Nov 19, 2012 | 42.01 | 42.31 | 41.83 | 42.30 | 3,375,347 | +0.82(+1.99%) |
Nov 16, 2012 | 41.04 | 41.62 | 40.70 | 41.47 | 6,073,511 | +0.45(+1.10%) |
Nov 15, 2012 | 41.05 | 41.55 | 40.88 | 41.02 | 4,003,154 | -0.12(-0.28%) |
Nov 14, 2012 | 42.07 | 42.26 | 40.98 | 41.14 | 6,541,656 | -0.80(-1.91%) |
Nov 13, 2012 | 41.79 | 42.49 | 41.55 | 41.94 | 4,513,111 | -0.03(-0.08%) |
Nov 12, 2012 | 41.63 | 42.08 | 41.27 | 41.97 | 5,140,350 | +0.46(+1.10%) |
Nov 09, 2012 | 41.00 | 41.97 | 40.62 | 41.52 | 5,456,144 | +0.48(+1.17%) |
Nov 08, 2012 | 41.19 | 41.39 | 40.78 | 41.04 | 5,278,428 | -0.43(-1.03%) |
Nov 07, 2012 | 41.78 | 42.11 | 41.28 | 41.47 | 4,493,926 | -0.73(-1.74%) |
Nov 06, 2012 | 41.88 | 42.29 | 41.83 | 42.20 | 4,370,141 | +0.50(+1.19%) |
Nov 05, 2012 | 41.47 | 41.82 | 41.32 | 41.70 | 3,806,992 | +0.10(+0.24%) |
Nov 02, 2012 | 42.27 | 42.61 | 41.58 | 41.60 | 5,289,498 | -0.40(-0.96%) |
Nov 01, 2012 | 40.43 | 42.28 | 40.38 | 42.01 | 8,282,647 | +1.56(+3.87%) |
Oct 31, 2012 | 40.75 | 40.77 | 40.14 | 40.44 | 3,692,262 | +0.12(+0.30%) |
Oct 26, 2012 | 40.34 | 40.32 | 40.32 | 40.32 | 3,719,033 | -0.17(-0.41%) |
Oct 25, 2012 | 40.54 | 40.88 | 40.29 | 40.49 | 4,371,614 | +0.15(+0.37%) |
Oct 24, 2012 | 40.62 | 40.79 | 40.20 | 40.34 | 4,780,850 | -0.05(-0.11%) |
Oct 23, 2012 | 40.20 | 40.51 | 39.80 | 40.39 | 5,359,408 | -0.05(-0.11%) |
Oct 19, 2012 | 41.21 | 41.35 | 40.26 | 40.43 | 7,778,855 | -1.15(-2.77%) |
Oct 18, 2012 | 41.16 | 41.62 | 41.13 | 41.59 | 6,054,362 | +0.43(+1.04%) |
Oct 17, 2012 | 41.13 | 41.53 | 40.93 | 41.16 | 4,677,461 | +0.23(+0.56%) |
Oct 16, 2012 | 41.00 | 41.28 | 40.39 | 40.93 | 5,889,311 | +0.08(+0.18%) |
Oct 15, 2012 | 40.23 | 41.06 | 40.17 | 40.85 | 7,050,294 | +0.79(+1.97%) |
Oct 12, 2012 | 40.22 | 40.33 | 39.86 | 40.06 | 5,079,106 | -0.28(-0.69%) |
Oct 11, 2012 | 41.11 | 41.28 | 39.94 | 40.34 | 12,161,711 | -0.61(-1.49%) |
Oct 10, 2012 | 40.48 | 41.53 | 39.89 | 40.95 | 32,815,920 | +3.05(+8.04%) |
Oct 09, 2012 | 38.34 | 39.19 | 37.87 | 37.90 | 9,932,768 | -0.52(-1.34%) |
Oct 08, 2012 | 37.94 | 38.51 | 37.83 | 38.42 | 5,810,084 | +0.54(+1.42%) |
Oct 05, 2012 | 38.39 | 38.54 | 37.66 | 37.88 | 6,489,595 | -0.27(-0.71%) |
Oct 04, 2012 | 38.32 | 38.40 | 37.95 | 38.15 | 3,816,547 | +0.03(+0.08%) |
Oct 03, 2012 | 38.28 | 38.44 | 37.89 | 38.12 | 3,470,701 | -0.02(-0.05%) |
Oct 02, 2012 | 38.74 | 39.03 | 37.77 | 38.14 | 6,544,624 | -0.56(-1.44%) |