Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 48.19 | 48.35 | 47.92 | 48.07 | 6,910,813 | -0.55(-1.14%) |
Sep 27, 2013 | 48.52 | 48.67 | 48.35 | 48.62 | 4,951,496 | +0.06(+0.11%) |
Sep 26, 2013 | 48.64 | 48.71 | 48.33 | 48.57 | 5,541,887 | -0.06(-0.13%) |
Sep 25, 2013 | 48.75 | 48.88 | 48.55 | 48.63 | 5,731,096 | -0.06(-0.11%) |
Sep 24, 2013 | 48.84 | 49.13 | 48.64 | 48.68 | 8,152,470 | -0.12(-0.25%) |
Sep 23, 2013 | 48.86 | 48.91 | 48.27 | 48.81 | 6,751,314 | -0.29(-0.59%) |
Sep 20, 2013 | 48.99 | 49.16 | 48.60 | 49.10 | 14,666,810 | +0.11(+0.23%) |
Sep 19, 2013 | 48.82 | 49.03 | 48.45 | 48.99 | 6,841,043 | +0.19(+0.40%) |
Sep 18, 2013 | 48.12 | 49.06 | 48.00 | 48.79 | 7,510,980 | +0.59(+1.23%) |
Sep 17, 2013 | 47.93 | 48.35 | 47.90 | 48.20 | 5,399,686 | +0.25(+0.52%) |
Sep 16, 2013 | 48.13 | 48.28 | 47.83 | 47.95 | 6,920,774 | +0.10(+0.22%) |
Sep 13, 2013 | 47.81 | 48.01 | 47.63 | 47.85 | 5,779,437 | +0.28(+0.60%) |
Sep 12, 2013 | 47.85 | 47.86 | 47.52 | 47.56 | 5,225,513 | -0.26(-0.55%) |
Sep 11, 2013 | 47.53 | 47.97 | 47.43 | 47.83 | 5,452,602 | +0.35(+0.73%) |
Sep 10, 2013 | 47.65 | 47.69 | 47.24 | 47.48 | 6,447,461 | -0.15(-0.30%) |
Sep 09, 2013 | 47.20 | 47.66 | 47.06 | 47.63 | 7,363,884 | +0.46(+0.98%) |
Sep 06, 2013 | 46.94 | 47.55 | 46.64 | 47.16 | 8,662,712 | +0.30(+0.63%) |
Sep 05, 2013 | 46.79 | 47.10 | 46.65 | 46.87 | 6,193,342 | +0.08(+0.16%) |
Sep 04, 2013 | 46.24 | 47.09 | 46.13 | 46.79 | 9,423,042 | +0.60(+1.30%) |
Sep 03, 2013 | 46.30 | 46.33 | 45.99 | 46.19 | 8,009,486 | +0.34(+0.74%) |
Aug 30, 2013 | 45.83 | 46.01 | 45.72 | 45.85 | 7,177,491 | +0.10(+0.21%) |
Aug 29, 2013 | 45.99 | 46.02 | 45.63 | 45.75 | 6,212,096 | -0.42(-0.91%) |
Aug 28, 2013 | 45.77 | 46.56 | 45.77 | 46.17 | 9,528,704 | +0.52(+1.14%) |
Aug 27, 2013 | 45.61 | 46.03 | 45.60 | 45.65 | 7,715,050 | -0.20(-0.44%) |
Aug 26, 2013 | 46.05 | 46.29 | 45.78 | 45.86 | 4,656,747 | -0.17(-0.36%) |
Aug 23, 2013 | 45.82 | 46.09 | 45.67 | 46.02 | 6,357,405 | +0.28(+0.60%) |
Aug 22, 2013 | 45.35 | 45.94 | 45.26 | 45.74 | 5,916,281 | +0.44(+0.96%) |
Aug 21, 2013 | 45.62 | 45.65 | 45.15 | 45.31 | 6,377,487 | -0.32(-0.70%) |
Aug 20, 2013 | 45.52 | 45.92 | 45.34 | 45.63 | 8,066,893 | +0.10(+0.23%) |
Aug 19, 2013 | 46.62 | 46.62 | 45.50 | 45.52 | 9,319,902 | -1.07(-2.30%) |
Aug 16, 2013 | 46.59 | 46.96 | 46.31 | 46.60 | 9,451,545 | -0.17(-0.35%) |
Aug 15, 2013 | 46.17 | 46.82 | 46.07 | 46.76 | 9,355,885 | +0.32(+0.68%) |
Aug 14, 2013 | 46.44 | 46.68 | 46.14 | 46.44 | 9,374,062 | +0.18(+0.39%) |
Aug 13, 2013 | 45.94 | 46.54 | 45.85 | 46.26 | 7,170,941 | +0.55(+1.21%) |
Aug 12, 2013 | 45.86 | 46.00 | 45.68 | 45.71 | 6,488,663 | -0.50(-1.09%) |
Aug 09, 2013 | 46.34 | 46.35 | 45.76 | 46.22 | 5,305,361 | -0.18(-0.39%) |
Aug 08, 2013 | 46.36 | 46.53 | 45.90 | 46.39 | 6,709,816 | +0.39(+0.86%) |
Aug 07, 2013 | 46.28 | 46.31 | 45.84 | 46.00 | 6,019,945 | -0.39(-0.85%) |
Aug 06, 2013 | 46.42 | 46.66 | 46.08 | 46.39 | 8,895,616 | -0.07(-0.15%) |
Aug 05, 2013 | 46.33 | 46.62 | 46.04 | 46.46 | 5,788,058 | -0.03(-0.06%) |
Aug 02, 2013 | 45.61 | 46.49 | 45.50 | 46.49 | 10,876,330 | +0.79(+1.72%) |
Aug 01, 2013 | 45.45 | 45.84 | 45.31 | 45.70 | 10,519,722 | +0.85(+1.90%) |
Jul 31, 2013 | 44.89 | 45.39 | 44.85 | 44.85 | 7,996,584 | +0.02(+0.05%) |
Jul 30, 2013 | 45.26 | 45.27 | 44.61 | 44.83 | 7,642,627 | -0.24(-0.54%) |
Jul 29, 2013 | 45.32 | 45.35 | 44.88 | 45.07 | 6,153,560 | -0.37(-0.82%) |
Jul 26, 2013 | 45.23 | 45.45 | 45.18 | 45.45 | 4,508,761 | +0.01(+0.02%) |
Jul 25, 2013 | 45.23 | 45.59 | 45.16 | 45.44 | 5,921,848 | +0.08(+0.18%) |
Jul 24, 2013 | 45.81 | 45.81 | 45.04 | 45.36 | 7,267,384 | -0.37(-0.80%) |
Jul 23, 2013 | 45.62 | 45.81 | 45.59 | 45.72 | 5,913,995 | +0.20(+0.44%) |
Jul 22, 2013 | 45.65 | 45.64 | 45.45 | 45.52 | 5,761,988 | -0.12(-0.26%) |
Jul 19, 2013 | 45.36 | 45.64 | 45.14 | 45.64 | 10,062,961 | +0.48(+1.07%) |
Jul 18, 2013 | 45.21 | 45.49 | 45.05 | 45.16 | 7,318,868 | +0.33(+0.72%) |
Jul 17, 2013 | 44.64 | 44.91 | 44.57 | 44.83 | 6,180,696 | +0.39(+0.88%) |
Jul 16, 2013 | 44.64 | 44.75 | 44.28 | 44.44 | 24,153,170 | -0.21(-0.47%) |
Jul 15, 2013 | 44.33 | 44.70 | 44.25 | 44.65 | 22,802,030 | +0.29(+0.65%) |
Jul 12, 2013 | 43.97 | 44.37 | 43.96 | 44.37 | 24,236,676 | +0.36(+0.81%) |
Jul 11, 2013 | 43.87 | 44.09 | 43.71 | 44.01 | 9,042,712 | +0.54(+1.24%) |
Jul 10, 2013 | 43.53 | 43.71 | 43.32 | 43.47 | 7,088,978 | +0.02(+0.05%) |
Jul 09, 2013 | 43.32 | 43.57 | 43.25 | 43.45 | 7,060,798 | +0.31(+0.73%) |
Jul 08, 2013 | 42.77 | 43.25 | 42.64 | 43.13 | 8,589,567 | +0.50(+1.17%) |
Jul 05, 2013 | 42.50 | 42.71 | 42.09 | 42.64 | 6,257,468 | +0.32(+0.76%) |
Jul 03, 2013 | 42.06 | 42.43 | 41.78 | 42.31 | 5,528,848 | +0.03(+0.08%) |
Jul 02, 2013 | 41.88 | 42.55 | 41.77 | 42.28 | 9,803,911 | +0.38(+0.91%) |
Jul 01, 2013 | 41.55 | 42.17 | 41.55 | 41.90 | 7,454,202 | +0.50(+1.21%) |
Jun 28, 2013 | 41.26 | 41.58 | 41.08 | 41.40 | 9,009,116 | +0.11(+0.27%) |
Jun 27, 2013 | 41.48 | 41.81 | 41.27 | 41.29 | 5,415,216 | +0.01(+0.02%) |
Jun 26, 2013 | 41.31 | 41.36 | 40.89 | 41.28 | 5,861,156 | +0.34(+0.84%) |
Jun 25, 2013 | 40.92 | 41.07 | 40.62 | 40.94 | 8,884,421 | +0.33(+0.81%) |
Jun 24, 2013 | 40.90 | 40.98 | 40.43 | 40.61 | 10,799,985 | -0.69(-1.67%) |
Jun 21, 2013 | 41.58 | 41.60 | 40.75 | 41.30 | 12,833,283 | +0.05(+0.13%) |
Jun 20, 2013 | 41.83 | 41.88 | 41.14 | 41.25 | 11,691,387 | -0.98(-2.32%) |
Jun 19, 2013 | 42.53 | 42.81 | 42.22 | 42.22 | 8,670,117 | -0.27(-0.63%) |
Jun 18, 2013 | 42.38 | 42.58 | 42.25 | 42.49 | 5,023,408 | +0.11(+0.26%) |
Jun 17, 2013 | 42.05 | 42.46 | 42.04 | 42.38 | 5,354,768 | +0.62(+1.49%) |
Jun 14, 2013 | 42.20 | 42.22 | 41.65 | 41.76 | 4,864,990 | -0.42(-1.01%) |
Jun 13, 2013 | 41.51 | 42.23 | 41.31 | 42.18 | 7,815,428 | +0.53(+1.26%) |
Jun 12, 2013 | 42.61 | 42.61 | 41.60 | 41.66 | 7,353,406 | -0.70(-1.66%) |
Jun 11, 2013 | 42.23 | 42.54 | 41.99 | 42.36 | 6,865,921 | -0.20(-0.47%) |
Jun 10, 2013 | 42.67 | 42.72 | 42.39 | 42.56 | 6,062,397 | -0.08(-0.19%) |
Jun 07, 2013 | 42.54 | 42.68 | 42.26 | 42.64 | 7,426,717 | +0.28(+0.66%) |
Jun 06, 2013 | 42.09 | 42.37 | 41.71 | 42.36 | 9,670,038 | +0.20(+0.47%) |
Jun 05, 2013 | 42.40 | 42.50 | 42.04 | 42.16 | 11,065,971 | -0.04(-0.10%) |
Jun 04, 2013 | 42.35 | 42.48 | 41.96 | 42.20 | 7,558,434 | -0.28(-0.66%) |
Jun 03, 2013 | 42.14 | 42.49 | 41.93 | 42.48 | 9,958,513 | +0.51(+1.22%) |
May 31, 2013 | 42.51 | 42.87 | 41.97 | 41.97 | 11,741,400 | -0.64(-1.51%) |
May 30, 2013 | 42.82 | 42.84 | 42.46 | 42.62 | 8,269,252 | -0.34(-0.80%) |
May 29, 2013 | 42.76 | 43.11 | 42.56 | 42.96 | 9,399,616 | -0.04(-0.10%) |
May 28, 2013 | 43.27 | 43.52 | 42.92 | 43.00 | 8,632,153 | +0.21(+0.50%) |
May 24, 2013 | 42.79 | 42.85 | 42.55 | 42.79 | 6,760,059 | -0.18(-0.41%) |
May 23, 2013 | 42.44 | 43.06 | 42.35 | 42.96 | 7,665,851 | +0.03(+0.08%) |
May 22, 2013 | 43.48 | 43.77 | 42.81 | 42.93 | 13,686,104 | -0.62(-1.43%) |
May 21, 2013 | 43.51 | 43.86 | 43.21 | 43.55 | 9,662,634 | +0.19(+0.44%) |
May 20, 2013 | 42.87 | 43.65 | 42.83 | 43.36 | 9,178,345 | +0.49(+1.14%) |
May 17, 2013 | 42.25 | 42.88 | 42.24 | 42.88 | 10,457,946 | +0.60(+1.41%) |
May 16, 2013 | 42.24 | 42.58 | 42.15 | 42.28 | 7,701,336 | +0.01(+0.02%) |
May 15, 2013 | 42.56 | 42.56 | 41.89 | 42.27 | 11,949,096 | +0.28(+0.68%) |
May 13, 2013 | 42.06 | 42.21 | 41.82 | 41.99 | 18,484,918 | -0.16(-0.37%) |
May 10, 2013 | 42.29 | 42.38 | 41.87 | 42.14 | 18,408,144 | -0.24(-0.56%) |
May 09, 2013 | 42.37 | 42.59 | 42.21 | 42.38 | 16,249,036 | -0.01(-0.02%) |
May 08, 2013 | 42.53 | 42.62 | 42.21 | 42.39 | 9,562,546 | -0.17(-0.40%) |
May 07, 2013 | 42.25 | 42.66 | 42.16 | 42.56 | 8,761,745 | +0.42(+1.00%) |
May 06, 2013 | 41.96 | 42.27 | 41.79 | 42.14 | 8,568,009 | +0.20(+0.48%) |
May 03, 2013 | 41.59 | 41.97 | 41.28 | 41.93 | 9,534,081 | +0.65(+1.57%) |
May 02, 2013 | 40.70 | 41.47 | 40.60 | 41.28 | 12,322,666 | +0.64(+1.58%) |
May 01, 2013 | 40.74 | 41.12 | 40.57 | 40.64 | 10,558,040 | -0.30(-0.73%) |
Apr 30, 2013 | 40.53 | 40.94 | 40.30 | 40.94 | 9,167,788 | +0.37(+0.92%) |
Apr 29, 2013 | 40.15 | 40.67 | 39.97 | 40.57 | 8,336,003 | +0.67(+1.68%) |
Apr 26, 2013 | 39.56 | 39.96 | 39.53 | 39.90 | 9,308,737 | +0.37(+0.93%) |
Apr 25, 2013 | 39.53 | 39.80 | 39.09 | 39.53 | 9,281,430 | +0.07(+0.19%) |
Apr 24, 2013 | 39.20 | 39.65 | 39.20 | 39.46 | 11,535,314 | +0.33(+0.83%) |
Apr 23, 2013 | 39.02 | 39.14 | 38.60 | 39.13 | 11,107,983 | +0.26(+0.68%) |
Apr 22, 2013 | 38.99 | 39.14 | 38.54 | 38.87 | 8,070,650 | -0.07(-0.17%) |
Apr 19, 2013 | 39.04 | 39.27 | 38.63 | 38.93 | 9,467,917 | +0.12(+0.30%) |
Apr 18, 2013 | 38.57 | 38.99 | 38.24 | 38.82 | 9,128,453 | +0.35(+0.90%) |
Apr 17, 2013 | 38.72 | 38.74 | 38.18 | 38.47 | 10,393,297 | -0.43(-1.10%) |
Apr 16, 2013 | 39.29 | 39.29 | 38.52 | 38.90 | 13,766,260 | +0.14(+0.35%) |
Apr 15, 2013 | 39.77 | 39.77 | 38.74 | 38.76 | 14,430,789 | -1.44(-3.57%) |
Apr 12, 2013 | 40.38 | 40.54 | 40.01 | 40.20 | 7,604,401 | -0.54(-1.33%) |
Apr 11, 2013 | 40.90 | 41.06 | 40.52 | 40.74 | 10,095,965 | -0.06(-0.15%) |
Apr 10, 2013 | 40.62 | 41.04 | 40.56 | 40.80 | 8,048,584 | +0.32(+0.79%) |
Apr 09, 2013 | 40.30 | 40.67 | 39.96 | 40.48 | 6,798,227 | +0.32(+0.79%) |
Apr 08, 2013 | 39.69 | 40.19 | 39.62 | 40.17 | 7,005,107 | +0.52(+1.32%) |
Apr 05, 2013 | 39.54 | 39.75 | 39.32 | 39.64 | 9,948,649 | -0.23(-0.58%) |
Apr 04, 2013 | 40.11 | 40.23 | 39.75 | 39.88 | 7,331,675 | -0.27(-0.67%) |
Apr 03, 2013 | 40.73 | 40.87 | 40.04 | 40.15 | 8,173,533 | -0.51(-1.27%) |
Apr 02, 2013 | 41.03 | 41.07 | 40.53 | 40.66 | 7,043,201 | -0.30(-0.73%) |
Apr 01, 2013 | 40.77 | 41.11 | 40.65 | 40.96 | 6,090,489 | +0.26(+0.63%) |
Mar 28, 2013 | 40.90 | 41.03 | 40.67 | 40.70 | 7,817,032 | -0.19(-0.46%) |
Mar 27, 2013 | 40.77 | 41.11 | 40.65 | 40.89 | 6,058,782 | -0.04(-0.10%) |
Mar 26, 2013 | 40.97 | 41.05 | 40.69 | 40.93 | 6,669,453 | +0.16(+0.38%) |
Mar 25, 2013 | 41.31 | 41.44 | 40.67 | 40.78 | 8,530,138 | -0.47(-1.15%) |
Mar 22, 2013 | 41.39 | 41.39 | 41.09 | 41.25 | 9,510,683 | -0.02(-0.05%) |
Mar 21, 2013 | 40.75 | 41.33 | 40.64 | 41.27 | 13,281,980 | +0.34(+0.83%) |
Mar 20, 2013 | 40.63 | 41.00 | 40.38 | 40.93 | 12,077,601 | +0.77(+1.91%) |
Mar 19, 2013 | 40.10 | 40.28 | 39.76 | 40.17 | 9,965,274 | +0.11(+0.27%) |
Mar 18, 2013 | 39.73 | 40.40 | 39.65 | 40.06 | 7,386,906 | +0.05(+0.14%) |
Mar 15, 2013 | 40.02 | 40.22 | 39.83 | 40.00 | 15,220,447 | -0.30(-0.76%) |
Mar 14, 2013 | 39.96 | 40.34 | 39.87 | 40.31 | 7,575,197 | +0.50(+1.26%) |
Mar 13, 2013 | 39.79 | 39.92 | 39.66 | 39.81 | 6,623,069 | +0.03(+0.08%) |
Mar 12, 2013 | 39.66 | 39.90 | 39.58 | 39.77 | 6,887,792 | +0.20(+0.50%) |
Mar 11, 2013 | 39.56 | 39.68 | 39.33 | 39.58 | 6,978,424 | +0.03(+0.09%) |
Mar 08, 2013 | 39.26 | 39.61 | 39.16 | 39.54 | 7,084,895 | +0.36(+0.92%) |
Mar 07, 2013 | 39.28 | 39.37 | 39.18 | 39.18 | 7,868,350 | -0.09(-0.24%) |
Mar 06, 2013 | 39.23 | 39.31 | 38.90 | 39.28 | 9,880,601 | +0.23(+0.59%) |
Mar 05, 2013 | 39.24 | 39.29 | 38.85 | 39.05 | 10,559,116 | +0.03(+0.07%) |
Mar 04, 2013 | 39.37 | 39.41 | 38.77 | 39.02 | 8,631,068 | -0.45(-1.13%) |
Mar 01, 2013 | 39.23 | 39.47 | 39.04 | 39.47 | 9,940,928 | +0.22(+0.57%) |
Feb 28, 2013 | 39.31 | 39.48 | 39.24 | 39.25 | 11,116,458 | -0.06(-0.16%) |
Feb 27, 2013 | 38.98 | 39.40 | 38.88 | 39.31 | 9,032,472 | +0.20(+0.50%) |
Feb 26, 2013 | 38.80 | 39.22 | 38.57 | 39.11 | 11,463,671 | +0.58(+1.51%) |
Feb 25, 2013 | 39.60 | 39.65 | 38.49 | 38.53 | 12,417,712 | -0.89(-2.25%) |
Feb 22, 2013 | 39.48 | 39.50 | 39.04 | 39.41 | 6,478,351 | +0.06(+0.15%) |
Feb 21, 2013 | 38.98 | 39.39 | 38.66 | 39.35 | 10,727,822 | +0.30(+0.76%) |
Feb 20, 2013 | 39.69 | 39.69 | 39.04 | 39.06 | 8,752,072 | -0.63(-1.59%) |
Feb 19, 2013 | 39.04 | 39.69 | 38.95 | 39.69 | 11,989,976 | +1.07(+2.77%) |
Feb 15, 2013 | 39.21 | 39.29 | 38.45 | 38.62 | 14,317,114 | -0.61(-1.55%) |
Feb 14, 2013 | 39.14 | 39.29 | 39.02 | 39.22 | 8,511,803 | -0.02(-0.05%) |
Feb 13, 2013 | 39.07 | 39.25 | 38.84 | 39.25 | 10,138,937 | +0.24(+0.62%) |
Feb 12, 2013 | 38.73 | 39.01 | 38.57 | 39.00 | 32,596,334 | +0.44(+1.15%) |
Feb 11, 2013 | 38.80 | 38.80 | 38.52 | 38.56 | 28,867,448 | -0.19(-0.48%) |
Feb 08, 2013 | 38.72 | 38.75 | 38.56 | 38.75 | 26,690,470 | +0.16(+0.42%) |
Feb 07, 2013 | 38.62 | 38.73 | 38.41 | 38.59 | 8,521,287 | +0.03(+0.07%) |
Feb 06, 2013 | 38.50 | 38.64 | 38.20 | 38.56 | 10,266,552 | -0.29(-0.76%) |
Feb 04, 2013 | 39.15 | 39.16 | 38.84 | 38.86 | 10,920,900 | -0.53(-1.34%) |
Feb 01, 2013 | 39.15 | 39.40 | 38.85 | 39.39 | 17,129,950 | +0.55(+1.41%) |
Jan 31, 2013 | 39.64 | 39.81 | 38.71 | 38.84 | 25,272,846 | -2.07(-5.06%) |
Jan 30, 2013 | 41.29 | 41.55 | 40.79 | 40.91 | 10,145,002 | -0.38(-0.92%) |
Jan 29, 2013 | 40.85 | 41.35 | 40.81 | 41.29 | 10,996,786 | +0.61(+1.50%) |
Jan 28, 2013 | 40.77 | 40.81 | 40.30 | 40.68 | 7,301,833 | -0.21(-0.51%) |
Jan 25, 2013 | 40.49 | 40.91 | 40.40 | 40.89 | 8,215,877 | +0.44(+1.08%) |
Jan 24, 2013 | 39.95 | 40.56 | 39.85 | 40.45 | 10,586,224 | +0.58(+1.44%) |
Jan 23, 2013 | 40.07 | 40.12 | 39.79 | 39.87 | 6,710,466 | -0.29(-0.72%) |
Jan 22, 2013 | 39.71 | 40.16 | 39.62 | 40.16 | 6,958,813 | +0.48(+1.20%) |
Jan 18, 2013 | 39.55 | 39.75 | 39.49 | 39.69 | 7,929,323 | +0.09(+0.22%) |
Jan 17, 2013 | 39.58 | 39.72 | 39.27 | 39.60 | 7,914,882 | +0.17(+0.44%) |
Jan 16, 2013 | 39.47 | 39.60 | 39.33 | 39.43 | 8,360,129 | -0.10(-0.25%) |
Jan 15, 2013 | 39.10 | 39.56 | 39.04 | 39.53 | 9,229,913 | +0.38(+0.96%) |
Jan 14, 2013 | 38.97 | 39.20 | 38.96 | 39.15 | 6,235,147 | +0.13(+0.34%) |
Jan 11, 2013 | 39.06 | 39.08 | 38.85 | 39.02 | 5,920,935 | -0.15(-0.39%) |
Jan 10, 2013 | 39.19 | 39.26 | 38.92 | 39.17 | 8,116,053 | +0.17(+0.43%) |
Jan 09, 2013 | 39.23 | 39.29 | 38.95 | 39.00 | 6,206,839 | -0.08(-0.21%) |
Jan 08, 2013 | 39.50 | 39.57 | 39.00 | 39.08 | 9,167,017 | -0.54(-1.35%) |
Jan 07, 2013 | 39.93 | 39.98 | 39.53 | 39.62 | 8,199,173 | -0.44(-1.10%) |
Jan 04, 2013 | 39.70 | 40.11 | 39.67 | 40.06 | 7,209,704 | +0.44(+1.12%) |
Jan 03, 2013 | 39.60 | 39.82 | 39.42 | 39.62 | 6,538,014 | -0.03(-0.07%) |
Jan 02, 2013 | 39.37 | 39.66 | 38.83 | 39.65 | 9,354,205 | +0.82(+2.10%) |
Dec 31, 2012 | 38.15 | 38.84 | 38.06 | 38.83 | 10,237,629 | +0.62(+1.61%) |
Dec 28, 2012 | 38.59 | 38.64 | 38.17 | 38.21 | 7,260,945 | -0.56(-1.43%) |
Dec 27, 2012 | 38.84 | 38.96 | 38.30 | 38.77 | 7,586,711 | -0.03(-0.09%) |
Dec 26, 2012 | 39.25 | 39.29 | 38.76 | 38.80 | 7,111,063 | -0.33(-0.84%) |
Dec 24, 2012 | 39.21 | 39.30 | 39.06 | 39.13 | 3,168,276 | -0.11(-0.29%) |
Dec 21, 2012 | 39.20 | 39.53 | 38.98 | 39.25 | 22,835,524 | -0.45(-1.13%) |
Dec 20, 2012 | 39.71 | 39.84 | 39.19 | 39.69 | 10,669,760 | +0.05(+0.14%) |
Dec 19, 2012 | 39.73 | 39.94 | 39.64 | 39.64 | 10,274,230 | -0.07(-0.17%) |
Dec 18, 2012 | 38.98 | 39.73 | 38.96 | 39.71 | 10,915,331 | +0.68(+1.75%) |
Dec 17, 2012 | 38.82 | 39.28 | 38.62 | 39.02 | 8,190,863 | +0.40(+1.02%) |
Dec 14, 2012 | 38.56 | 38.78 | 38.54 | 38.63 | 5,761,551 | -0.13(-0.33%) |
Dec 13, 2012 | 38.90 | 38.92 | 38.52 | 38.76 | 9,059,168 | -0.21(-0.55%) |
Dec 12, 2012 | 39.08 | 39.34 | 38.90 | 38.97 | 8,184,283 | +0.05(+0.14%) |
Dec 11, 2012 | 38.84 | 39.09 | 38.74 | 38.92 | 7,177,934 | +0.16(+0.41%) |
Dec 10, 2012 | 38.56 | 38.89 | 38.56 | 38.76 | 7,957,509 | -0.04(-0.10%) |
Dec 07, 2012 | 38.50 | 38.80 | 38.44 | 38.80 | 7,977,978 | +0.40(+1.03%) |
Dec 06, 2012 | 38.29 | 38.51 | 38.11 | 38.40 | 9,983,895 | +0.11(+0.30%) |
Dec 05, 2012 | 38.06 | 38.57 | 37.93 | 38.29 | 9,036,551 | +0.23(+0.60%) |
Dec 04, 2012 | 38.21 | 38.30 | 37.88 | 38.06 | 8,088,610 | -0.07(-0.18%) |
Nov 30, 2012 | 38.25 | 38.30 | 38.00 | 38.13 | 11,392,385 | -0.03(-0.07%) |
Nov 29, 2012 | 38.37 | 38.42 | 38.08 | 38.15 | 6,568,644 | -0.05(-0.14%) |
Nov 28, 2012 | 37.46 | 38.21 | 37.35 | 38.21 | 10,704,985 | +0.59(+1.57%) |
Nov 27, 2012 | 37.95 | 38.17 | 37.59 | 37.62 | 10,749,666 | -0.42(-1.09%) |
Nov 26, 2012 | 37.65 | 38.03 | 37.50 | 38.03 | 8,184,025 | +0.09(+0.23%) |
Nov 23, 2012 | 37.71 | 37.97 | 37.56 | 37.95 | 3,072,381 | +0.42(+1.11%) |
Nov 21, 2012 | 37.38 | 37.54 | 37.18 | 37.53 | 4,966,600 | +0.28(+0.76%) |
Nov 20, 2012 | 37.25 | 37.29 | 36.94 | 37.25 | 6,619,121 | -0.07(-0.18%) |
Nov 19, 2012 | 37.29 | 37.50 | 37.12 | 37.32 | 8,475,638 | +0.47(+1.27%) |
Nov 16, 2012 | 36.54 | 36.92 | 36.12 | 36.85 | 13,356,895 | +0.29(+0.81%) |
Nov 15, 2012 | 36.59 | 36.92 | 36.24 | 36.55 | 11,348,471 | -0.12(-0.33%) |
Nov 14, 2012 | 37.08 | 37.30 | 36.60 | 36.67 | 9,536,894 | -0.39(-1.05%) |
Nov 13, 2012 | 37.04 | 37.50 | 37.00 | 37.06 | 6,667,859 | -0.19(-0.52%) |
Nov 12, 2012 | 37.38 | 37.53 | 37.12 | 37.26 | 5,957,618 | -0.02(-0.05%) |
Nov 09, 2012 | 37.28 | 37.67 | 37.24 | 37.28 | 8,506,357 | -0.13(-0.34%) |
Nov 08, 2012 | 37.99 | 38.16 | 37.40 | 37.40 | 9,087,140 | -0.61(-1.60%) |
Nov 07, 2012 | 38.46 | 38.54 | 37.88 | 38.01 | 11,845,378 | -0.97(-2.49%) |
Nov 06, 2012 | 38.54 | 39.11 | 38.48 | 38.98 | 11,087,867 | +0.46(+1.20%) |
Nov 05, 2012 | 38.50 | 38.72 | 38.35 | 38.52 | 7,141,012 | -0.08(-0.21%) |
Nov 02, 2012 | 39.25 | 39.37 | 38.54 | 38.60 | 17,038,152 | -0.52(-1.32%) |
Nov 01, 2012 | 38.84 | 39.17 | 38.78 | 39.12 | 10,052,998 | +0.38(+0.99%) |
Oct 31, 2012 | 38.58 | 38.78 | 38.50 | 38.74 | 9,211,136 | +0.36(+0.94%) |
Oct 26, 2012 | 38.17 | 38.37 | 38.37 | 38.37 | 8,979,846 | +0.10(+0.26%) |
Oct 25, 2012 | 37.97 | 38.52 | 37.93 | 38.27 | 14,493,773 | +0.81(+2.16%) |
Oct 24, 2012 | 37.55 | 37.79 | 37.37 | 37.46 | 9,864,031 | -0.07(-0.20%) |
Oct 23, 2012 | 37.67 | 37.72 | 37.30 | 37.54 | 10,234,046 | -0.93(-2.42%) |
Oct 19, 2012 | 38.97 | 39.07 | 38.39 | 38.47 | 8,934,858 | -0.55(-1.41%) |
Oct 18, 2012 | 39.00 | 39.19 | 38.90 | 39.02 | 7,181,472 | +0.10(+0.26%) |
Oct 17, 2012 | 38.48 | 39.02 | 38.41 | 38.92 | 6,999,360 | +0.33(+0.87%) |
Oct 16, 2012 | 38.27 | 38.70 | 38.14 | 38.58 | 8,199,696 | +0.56(+1.46%) |
Oct 15, 2012 | 37.61 | 38.09 | 37.42 | 38.03 | 7,015,380 | +0.42(+1.10%) |
Oct 12, 2012 | 38.03 | 38.09 | 37.43 | 37.61 | 8,744,920 | -0.31(-0.81%) |
Oct 11, 2012 | 38.22 | 38.22 | 37.92 | 37.92 | 8,898,397 | +0.03(+0.09%) |
Oct 10, 2012 | 38.19 | 38.28 | 37.81 | 37.89 | 9,769,974 | -0.37(-0.97%) |
Oct 09, 2012 | 38.20 | 38.54 | 38.14 | 38.26 | 7,440,580 | +0.12(+0.31%) |
Oct 08, 2012 | 37.97 | 38.18 | 37.91 | 38.14 | 3,721,405 | +0.03(+0.07%) |
Oct 05, 2012 | 38.13 | 38.41 | 38.00 | 38.11 | 6,591,390 | +0.12(+0.31%) |
Oct 04, 2012 | 37.81 | 38.02 | 37.60 | 37.99 | 6,696,229 | +0.42(+1.11%) |
Oct 03, 2012 | 37.94 | 37.99 | 37.46 | 37.57 | 10,261,047 | -0.40(-1.05%) |
Oct 02, 2012 | 38.19 | 38.27 | 37.75 | 37.97 | 7,698,029 | -0.03(-0.07%) |