Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.51 | 38.58 | 38.06 | 38.07 | 764,848 | -0.35(-0.90%) |
Oct 30, 2013 | 38.67 | 38.82 | 38.21 | 38.42 | 1,085,265 | -0.65(-1.67%) |
Oct 29, 2013 | 38.73 | 39.64 | 38.65 | 39.07 | 1,623,392 | +0.04(+0.10%) |
Oct 28, 2013 | 38.94 | 39.03 | 38.77 | 39.03 | 677,207 | -0.21(-0.54%) |
Oct 25, 2013 | 39.16 | 39.27 | 39.02 | 39.25 | 342,668 | -0.06(-0.16%) |
Oct 24, 2013 | 39.37 | 39.39 | 39.14 | 39.31 | 791,059 | +0.29(+0.75%) |
Oct 23, 2013 | 38.85 | 39.07 | 38.64 | 39.02 | 960,129 | -0.70(-1.77%) |
Oct 22, 2013 | 39.75 | 40.17 | 39.65 | 39.72 | 898,046 | +0.23(+0.58%) |
Oct 21, 2013 | 39.30 | 39.55 | 39.28 | 39.49 | 1,380,407 | -0.55(-1.38%) |
Oct 18, 2013 | 39.99 | 40.14 | 39.86 | 40.04 | 1,000,772 | +0.43(+1.07%) |
Oct 17, 2013 | 39.11 | 39.64 | 39.09 | 39.62 | 1,231,293 | +0.53(+1.35%) |
Oct 16, 2013 | 38.79 | 39.19 | 38.73 | 39.09 | 1,129,200 | +0.82(+2.14%) |
Oct 15, 2013 | 38.51 | 38.59 | 38.23 | 38.27 | 854,775 | -0.12(-0.31%) |
Oct 14, 2013 | 38.28 | 38.45 | 38.04 | 38.39 | 783,205 | +0.29(+0.77%) |
Oct 11, 2013 | 37.98 | 38.14 | 37.82 | 38.10 | 1,953,207 | +0.39(+1.05%) |
Oct 10, 2013 | 37.14 | 37.73 | 37.12 | 37.70 | 2,159,326 | +1.43(+3.95%) |
Oct 09, 2013 | 36.41 | 36.47 | 36.01 | 36.27 | 720,856 | +0.24(+0.68%) |
Oct 08, 2013 | 36.43 | 36.49 | 36.01 | 36.02 | 520,191 | -0.45(-1.23%) |
Oct 07, 2013 | 36.39 | 36.59 | 36.33 | 36.47 | 828,867 | -0.69(-1.87%) |
Oct 04, 2013 | 37.04 | 37.29 | 36.97 | 37.17 | 389,452 | +0.23(+0.62%) |
Oct 03, 2013 | 37.06 | 37.10 | 36.73 | 36.94 | 571,626 | -0.20(-0.53%) |
Oct 02, 2013 | 37.03 | 37.14 | 36.60 | 37.14 | 611,483 | +0.21(+0.58%) |
Oct 01, 2013 | 36.51 | 36.95 | 36.41 | 36.92 | 810,678 | +0.77(+2.14%) |
Sep 30, 2013 | 35.97 | 36.39 | 35.91 | 36.15 | 833,764 | -0.25(-0.69%) |
Sep 27, 2013 | 36.58 | 36.62 | 36.28 | 36.40 | 1,324,947 | -0.08(-0.22%) |
Sep 26, 2013 | 36.36 | 36.69 | 36.32 | 36.48 | 960,859 | -0.21(-0.58%) |
Sep 25, 2013 | 36.95 | 36.96 | 36.65 | 36.69 | 1,875,545 | -0.89(-2.37%) |
Sep 24, 2013 | 37.82 | 37.89 | 37.55 | 37.58 | 1,089,212 | +0.05(+0.13%) |
Sep 23, 2013 | 37.50 | 37.58 | 37.30 | 37.54 | 1,161,585 | -0.04(-0.10%) |
Sep 20, 2013 | 38.33 | 38.34 | 37.42 | 37.58 | 2,124,352 | -0.91(-2.37%) |
Sep 19, 2013 | 38.66 | 38.72 | 38.30 | 38.49 | 1,582,582 | -0.20(-0.51%) |
Sep 18, 2013 | 37.54 | 38.70 | 37.21 | 38.69 | 2,312,707 | +1.20(+3.19%) |
Sep 17, 2013 | 37.38 | 37.49 | 37.26 | 37.49 | 971,580 | +0.02(+0.06%) |
Sep 16, 2013 | 37.17 | 37.58 | 36.93 | 37.47 | 2,281,465 | +0.88(+2.41%) |
Sep 13, 2013 | 36.37 | 36.69 | 36.18 | 36.58 | 755,401 | -0.06(-0.17%) |
Sep 12, 2013 | 36.81 | 36.91 | 36.49 | 36.65 | 894,809 | -0.32(-0.87%) |
Sep 11, 2013 | 36.70 | 36.98 | 36.70 | 36.97 | 1,070,529 | +0.41(+1.12%) |
Sep 10, 2013 | 36.31 | 36.57 | 36.19 | 36.56 | 1,903,484 | +0.87(+2.43%) |
Sep 09, 2013 | 35.50 | 35.80 | 35.35 | 35.69 | 1,077,261 | +0.64(+1.82%) |
Sep 06, 2013 | 35.14 | 35.24 | 34.66 | 35.05 | 966,932 | +0.16(+0.45%) |
Sep 05, 2013 | 34.72 | 34.99 | 34.68 | 34.90 | 1,117,308 | -0.01(-0.02%) |
Sep 04, 2013 | 34.61 | 35.03 | 34.54 | 34.91 | 1,119,268 | +0.27(+0.77%) |
Sep 03, 2013 | 34.89 | 34.94 | 34.39 | 34.64 | 1,326,305 | +0.43(+1.24%) |
Aug 30, 2013 | 34.39 | 34.51 | 34.08 | 34.21 | 1,076,902 | +0.32(+0.95%) |
Aug 29, 2013 | 33.68 | 34.04 | 33.63 | 33.89 | 1,294,740 | -0.33(-0.97%) |
Aug 28, 2013 | 33.90 | 34.47 | 33.82 | 34.22 | 1,076,127 | +0.09(+0.25%) |
Aug 27, 2013 | 34.31 | 34.65 | 34.08 | 34.13 | 2,354,655 | -1.33(-3.75%) |
Aug 26, 2013 | 35.72 | 35.80 | 35.46 | 35.46 | 1,082,146 | -0.39(-1.10%) |
Aug 23, 2013 | 35.79 | 36.02 | 35.65 | 35.86 | 960,829 | +0.50(+1.43%) |
Aug 22, 2013 | 35.32 | 35.59 | 35.22 | 35.35 | 1,397,646 | +0.85(+2.47%) |
Aug 21, 2013 | 34.51 | 34.94 | 34.28 | 34.50 | 2,237,994 | -0.65(-1.84%) |
Aug 20, 2013 | 34.93 | 35.32 | 34.77 | 35.15 | 1,106,089 | -0.02(-0.04%) |
Aug 19, 2013 | 35.68 | 35.71 | 35.17 | 35.17 | 1,123,514 | -0.62(-1.74%) |
Aug 16, 2013 | 35.63 | 36.02 | 35.58 | 35.79 | 831,366 | +0.32(+0.89%) |
Aug 15, 2013 | 35.10 | 35.50 | 34.77 | 35.47 | 1,336,869 | +0.00(+0.00%) |
Aug 14, 2013 | 35.19 | 35.58 | 35.19 | 35.47 | 890,651 | -0.34(-0.95%) |
Aug 13, 2013 | 35.69 | 35.91 | 35.40 | 35.81 | 576,334 | -0.16(-0.44%) |
Aug 12, 2013 | 35.63 | 35.99 | 35.61 | 35.97 | 969,384 | -0.17(-0.46%) |
Aug 09, 2013 | 36.01 | 36.24 | 35.84 | 36.13 | 972,218 | +0.26(+0.72%) |
Aug 08, 2013 | 35.68 | 36.07 | 35.59 | 35.87 | 867,963 | +0.63(+1.79%) |
Aug 07, 2013 | 35.10 | 35.31 | 34.94 | 35.24 | 606,843 | +0.16(+0.45%) |
Aug 06, 2013 | 35.57 | 35.58 | 34.93 | 35.09 | 763,330 | -0.61(-1.70%) |
Aug 05, 2013 | 35.58 | 35.78 | 35.50 | 35.69 | 561,791 | -0.42(-1.16%) |
Aug 02, 2013 | 35.92 | 36.14 | 35.90 | 36.11 | 635,327 | -0.15(-0.41%) |
Aug 01, 2013 | 35.91 | 36.38 | 35.88 | 36.26 | 1,238,684 | +0.81(+2.29%) |
Jul 31, 2013 | 35.24 | 35.81 | 35.17 | 35.45 | 1,596,678 | -0.31(-0.86%) |
Jul 30, 2013 | 36.24 | 36.34 | 35.54 | 35.76 | 3,329,323 | -1.85(-4.92%) |
Jul 29, 2013 | 37.60 | 37.68 | 37.28 | 37.61 | 987,196 | -0.26(-0.69%) |
Jul 26, 2013 | 37.57 | 37.90 | 37.43 | 37.87 | 1,012,859 | -0.10(-0.27%) |
Jul 25, 2013 | 37.39 | 37.97 | 37.32 | 37.97 | 1,265,617 | +0.47(+1.26%) |
Jul 24, 2013 | 37.51 | 37.61 | 37.28 | 37.50 | 1,308,225 | +0.39(+1.06%) |
Jul 23, 2013 | 37.27 | 37.28 | 36.80 | 37.10 | 966,300 | +0.03(+0.08%) |
Jul 22, 2013 | 36.89 | 37.21 | 36.88 | 37.07 | 2,310,461 | +0.72(+1.99%) |
Jul 19, 2013 | 36.21 | 36.37 | 36.09 | 36.35 | 1,236,447 | +0.65(+1.83%) |
Jul 18, 2013 | 35.28 | 35.88 | 35.28 | 35.69 | 1,429,382 | +0.84(+2.40%) |
Jul 17, 2013 | 35.01 | 35.06 | 34.67 | 34.86 | 545,365 | +0.13(+0.39%) |
Jul 16, 2013 | 34.86 | 34.91 | 34.58 | 34.72 | 858,473 | -0.20(-0.59%) |
Jul 15, 2013 | 34.78 | 34.96 | 34.61 | 34.93 | 944,151 | +0.38(+1.09%) |
Jul 12, 2013 | 34.41 | 34.55 | 34.13 | 34.55 | 914,349 | +0.06(+0.18%) |
Jul 11, 2013 | 34.49 | 34.61 | 34.15 | 34.49 | 1,660,886 | +0.79(+2.34%) |
Jul 10, 2013 | 33.61 | 33.91 | 33.25 | 33.70 | 1,857,061 | +0.88(+2.69%) |
Jul 09, 2013 | 32.98 | 32.89 | 32.44 | 32.82 | 1,329,230 | +0.23(+0.70%) |
Jul 08, 2013 | 32.90 | 33.05 | 32.53 | 32.59 | 1,213,212 | +0.19(+0.58%) |
Jul 05, 2013 | 32.58 | 32.70 | 32.09 | 32.40 | 1,375,487 | +0.06(+0.17%) |
Jul 03, 2013 | 31.45 | 32.36 | 31.43 | 32.34 | 1,274,189 | -0.06(-0.19%) |
Jul 02, 2013 | 32.48 | 32.89 | 32.19 | 32.41 | 1,382,437 | -0.67(-2.02%) |
Jul 01, 2013 | 33.35 | 33.58 | 33.05 | 33.08 | 964,504 | +0.02(+0.07%) |
Jun 28, 2013 | 33.01 | 33.21 | 32.86 | 33.05 | 2,103,274 | -1.05(-3.07%) |
Jun 27, 2013 | 34.27 | 34.43 | 33.88 | 34.10 | 1,579,256 | -0.39(-1.14%) |
Jun 26, 2013 | 34.72 | 34.82 | 34.42 | 34.50 | 1,486,533 | +0.31(+0.90%) |
Jun 25, 2013 | 34.14 | 34.34 | 33.59 | 34.19 | 1,300,390 | +0.37(+1.09%) |
Jun 24, 2013 | 33.64 | 34.23 | 33.60 | 33.82 | 2,516,515 | -0.71(-2.05%) |
Jun 21, 2013 | 34.53 | 34.75 | 33.96 | 34.53 | 3,129,750 | +0.20(+0.60%) |
Jun 20, 2013 | 34.74 | 34.90 | 34.09 | 34.32 | 2,287,282 | -1.22(-3.44%) |
Jun 19, 2013 | 36.31 | 36.49 | 35.43 | 35.54 | 1,892,139 | -0.98(-2.70%) |
Jun 18, 2013 | 36.51 | 36.86 | 36.37 | 36.53 | 1,764,110 | +0.47(+1.31%) |
Jun 17, 2013 | 36.43 | 36.58 | 35.83 | 36.06 | 1,849,705 | +0.02(+0.04%) |
Jun 14, 2013 | 36.39 | 36.79 | 35.94 | 36.04 | 2,043,406 | -0.74(-2.01%) |
Jun 13, 2013 | 36.10 | 36.80 | 35.91 | 36.78 | 1,368,904 | +0.81(+2.26%) |
Jun 12, 2013 | 36.38 | 36.53 | 35.85 | 35.97 | 1,899,771 | -0.96(-2.60%) |
Jun 11, 2013 | 37.03 | 37.21 | 36.71 | 36.93 | 1,239,484 | -0.81(-2.15%) |
Jun 10, 2013 | 38.18 | 38.19 | 37.52 | 37.74 | 1,281,842 | +0.13(+0.34%) |
Jun 07, 2013 | 37.10 | 37.94 | 36.83 | 37.62 | 1,412,883 | +0.75(+2.03%) |
Jun 06, 2013 | 36.77 | 37.03 | 36.13 | 36.87 | 1,756,325 | +0.08(+0.21%) |
Jun 05, 2013 | 37.28 | 37.36 | 36.62 | 36.79 | 1,543,116 | -0.63(-1.68%) |
Jun 04, 2013 | 37.77 | 37.99 | 37.14 | 37.42 | 1,805,794 | +0.31(+0.83%) |
Jun 03, 2013 | 37.05 | 37.19 | 36.78 | 37.11 | 2,231,498 | +0.61(+1.68%) |
May 31, 2013 | 36.84 | 37.06 | 36.49 | 36.50 | 1,619,822 | -0.69(-1.84%) |
May 30, 2013 | 36.99 | 37.53 | 36.91 | 37.18 | 2,234,001 | +0.80(+2.21%) |
May 29, 2013 | 36.41 | 36.73 | 36.25 | 36.38 | 2,317,175 | -0.06(-0.15%) |
May 28, 2013 | 37.02 | 37.07 | 36.25 | 36.43 | 2,461,296 | +0.58(+1.63%) |
May 24, 2013 | 35.61 | 35.86 | 35.47 | 35.85 | 1,763,588 | +0.41(+1.16%) |
May 23, 2013 | 34.95 | 35.61 | 34.80 | 35.44 | 1,963,327 | -0.16(-0.45%) |
May 22, 2013 | 36.07 | 36.57 | 35.34 | 35.60 | 2,269,941 | -0.40(-1.12%) |
May 21, 2013 | 35.85 | 36.05 | 35.58 | 36.00 | 1,925,844 | -0.46(-1.27%) |
May 20, 2013 | 36.18 | 36.84 | 36.14 | 36.46 | 2,017,313 | -0.30(-0.83%) |
May 17, 2013 | 35.99 | 36.85 | 35.94 | 36.77 | 3,652,442 | +1.36(+3.84%) |
May 16, 2013 | 35.71 | 35.91 | 35.32 | 35.41 | 2,298,003 | -0.57(-1.58%) |
May 15, 2013 | 35.60 | 36.09 | 35.54 | 35.98 | 2,394,855 | +0.33(+0.92%) |
May 13, 2013 | 35.38 | 35.77 | 35.25 | 35.65 | 1,994,984 | -0.39(-1.09%) |
May 10, 2013 | 35.83 | 36.05 | 35.45 | 36.05 | 2,464,062 | -0.37(-1.02%) |
May 09, 2013 | 36.84 | 36.87 | 36.23 | 36.42 | 2,401,742 | -0.62(-1.68%) |
May 08, 2013 | 36.71 | 37.04 | 36.54 | 37.04 | 2,500,285 | +0.02(+0.04%) |
May 07, 2013 | 37.13 | 37.29 | 36.52 | 37.03 | 3,098,075 | +0.56(+1.54%) |
May 06, 2013 | 36.55 | 36.59 | 36.15 | 36.46 | 1,836,983 | +0.14(+0.40%) |
May 03, 2013 | 36.18 | 36.55 | 35.55 | 36.32 | 3,481,705 | +0.77(+2.18%) |
May 02, 2013 | 35.03 | 35.56 | 34.95 | 35.55 | 3,633,932 | +0.75(+2.16%) |
May 01, 2013 | 34.60 | 35.20 | 34.60 | 34.79 | 3,213,359 | -0.15(-0.43%) |
Apr 30, 2013 | 35.08 | 35.27 | 34.59 | 34.95 | 8,531,035 | +1.67(+5.02%) |
Apr 29, 2013 | 32.57 | 33.77 | 31.36 | 33.28 | 15,152,405 | +1.20(+3.74%) |
Apr 26, 2013 | 31.68 | 32.15 | 32.02 | 32.08 | 1,387,819 | -0.13(-0.40%) |
Apr 25, 2013 | 32.19 | 32.54 | 32.09 | 32.21 | 2,237,031 | +0.17(+0.52%) |
Apr 24, 2013 | 31.77 | 32.28 | 31.55 | 32.04 | 2,231,847 | +0.79(+2.53%) |
Apr 23, 2013 | 31.14 | 31.39 | 31.07 | 31.25 | 3,818,461 | +1.02(+3.36%) |
Apr 22, 2013 | 30.16 | 30.36 | 29.60 | 30.23 | 1,839,053 | +0.45(+1.50%) |
Apr 19, 2013 | 29.80 | 29.99 | 29.57 | 29.79 | 2,247,441 | +0.58(+1.97%) |
Apr 18, 2013 | 29.95 | 29.99 | 28.97 | 29.21 | 3,516,288 | -0.77(-2.56%) |
Apr 17, 2013 | 30.45 | 30.60 | 29.67 | 29.98 | 3,697,338 | -1.30(-4.15%) |
Apr 16, 2013 | 31.47 | 31.51 | 30.99 | 31.27 | 1,843,887 | +0.87(+2.87%) |
Apr 15, 2013 | 31.14 | 31.14 | 30.36 | 30.40 | 1,793,601 | -0.97(-3.10%) |
Apr 12, 2013 | 31.27 | 31.39 | 30.95 | 31.37 | 1,589,941 | -0.69(-2.15%) |
Apr 11, 2013 | 32.17 | 32.56 | 31.90 | 32.06 | 1,824,930 | +0.02(+0.05%) |
Apr 10, 2013 | 31.81 | 32.35 | 31.73 | 32.05 | 3,026,507 | +1.02(+3.30%) |
Apr 09, 2013 | 30.79 | 31.11 | 30.59 | 31.02 | 2,778,165 | +0.84(+2.79%) |
Apr 08, 2013 | 29.89 | 30.18 | 29.68 | 30.18 | 1,689,354 | +0.09(+0.30%) |
Apr 05, 2013 | 29.70 | 30.15 | 29.44 | 30.09 | 2,316,665 | +0.15(+0.51%) |
Apr 04, 2013 | 29.78 | 30.12 | 29.57 | 29.94 | 1,973,953 | +0.16(+0.54%) |
Apr 03, 2013 | 30.45 | 30.51 | 29.65 | 29.78 | 2,916,669 | -0.56(-1.85%) |
Apr 02, 2013 | 30.10 | 30.67 | 29.98 | 30.34 | 2,977,075 | +0.96(+3.25%) |
Apr 01, 2013 | 29.69 | 29.78 | 29.16 | 29.38 | 2,000,562 | -0.30(-1.02%) |
Mar 28, 2013 | 29.95 | 30.10 | 29.53 | 29.69 | 2,765,495 | +0.04(+0.13%) |
Mar 27, 2013 | 29.37 | 29.76 | 29.16 | 29.65 | 4,228,161 | -0.90(-2.96%) |
Mar 26, 2013 | 30.61 | 31.01 | 30.42 | 30.55 | 2,731,778 | -0.08(-0.25%) |
Mar 25, 2013 | 31.82 | 31.86 | 30.36 | 30.63 | 4,314,953 | -1.33(-4.16%) |
Mar 22, 2013 | 32.22 | 32.25 | 31.80 | 31.96 | 1,710,293 | +0.08(+0.26%) |
Mar 21, 2013 | 31.88 | 32.39 | 31.66 | 31.87 | 2,027,857 | +0.08(+0.24%) |
Mar 20, 2013 | 32.12 | 32.18 | 31.58 | 31.80 | 1,470,825 | +0.17(+0.53%) |
Mar 19, 2013 | 32.28 | 32.37 | 31.09 | 31.63 | 4,973,521 | -1.02(-3.11%) |
Mar 18, 2013 | 32.47 | 33.12 | 32.45 | 32.65 | 2,912,868 | -1.22(-3.61%) |
Mar 15, 2013 | 34.00 | 34.01 | 33.65 | 33.87 | 1,735,348 | +0.01(+0.02%) |
Mar 14, 2013 | 33.79 | 33.88 | 33.50 | 33.86 | 1,150,207 | +0.62(+1.87%) |
Mar 13, 2013 | 33.13 | 33.32 | 32.94 | 33.24 | 1,714,810 | -0.53(-1.57%) |
Mar 12, 2013 | 34.16 | 34.39 | 33.55 | 33.77 | 1,807,873 | -0.10(-0.29%) |
Mar 11, 2013 | 33.38 | 33.90 | 33.33 | 33.87 | 3,645,862 | -0.39(-1.13%) |
Mar 08, 2013 | 34.36 | 34.44 | 33.98 | 34.26 | 2,625,330 | +0.38(+1.12%) |
Mar 07, 2013 | 33.53 | 33.95 | 33.52 | 33.88 | 1,090,898 | +0.28(+0.84%) |
Mar 06, 2013 | 33.98 | 34.04 | 33.37 | 33.60 | 1,871,326 | -0.02(-0.05%) |
Mar 05, 2013 | 33.59 | 33.95 | 33.51 | 33.61 | 2,656,779 | +0.60(+1.82%) |
Mar 04, 2013 | 32.62 | 33.16 | 32.43 | 33.01 | 1,930,377 | -0.15(-0.46%) |
Mar 01, 2013 | 32.80 | 33.35 | 32.61 | 33.16 | 3,862,651 | -1.54(-4.44%) |
Feb 28, 2013 | 34.78 | 35.08 | 34.66 | 34.70 | 1,294,475 | -0.19(-0.54%) |
Feb 27, 2013 | 33.98 | 35.00 | 33.94 | 34.89 | 1,706,638 | +0.56(+1.64%) |
Feb 26, 2013 | 34.59 | 34.91 | 34.04 | 34.33 | 2,600,593 | -0.06(-0.18%) |
Feb 25, 2013 | 37.46 | 37.51 | 34.33 | 34.39 | 5,959,649 | -1.27(-3.57%) |
Feb 22, 2013 | 35.44 | 35.67 | 34.97 | 35.67 | 2,483,236 | +0.94(+2.71%) |
Feb 21, 2013 | 35.14 | 35.16 | 34.64 | 34.73 | 3,021,929 | -1.39(-3.85%) |
Feb 20, 2013 | 37.08 | 37.12 | 36.08 | 36.12 | 1,313,733 | -1.07(-2.88%) |
Feb 19, 2013 | 36.86 | 37.23 | 36.81 | 37.19 | 1,129,623 | +0.86(+2.36%) |
Feb 15, 2013 | 36.98 | 37.00 | 36.07 | 36.33 | 1,785,460 | -0.67(-1.81%) |
Feb 14, 2013 | 36.42 | 37.00 | 36.39 | 37.00 | 1,691,535 | -0.48(-1.28%) |
Feb 13, 2013 | 37.70 | 37.85 | 37.33 | 37.47 | 924,068 | -0.37(-0.98%) |
Feb 12, 2013 | 37.36 | 37.99 | 37.28 | 37.85 | 1,376,188 | +0.66(+1.78%) |
Feb 11, 2013 | 37.39 | 37.39 | 36.81 | 37.19 | 1,451,507 | -0.31(-0.83%) |
Feb 08, 2013 | 37.15 | 37.56 | 37.15 | 37.50 | 2,140,210 | +0.24(+0.63%) |
Feb 07, 2013 | 37.83 | 37.97 | 37.00 | 37.26 | 2,096,640 | -1.07(-2.79%) |
Feb 06, 2013 | 37.94 | 38.35 | 37.88 | 38.33 | 1,909,224 | +0.29(+0.76%) |
Feb 04, 2013 | 39.22 | 39.37 | 37.90 | 38.04 | 2,878,552 | -1.95(-4.88%) |
Feb 01, 2013 | 39.73 | 40.31 | 39.29 | 39.99 | 3,128,451 | +0.79(+2.01%) |
Jan 31, 2013 | 39.11 | 39.69 | 38.93 | 39.20 | 4,375,898 | +0.97(+2.54%) |
Jan 30, 2013 | 37.79 | 38.38 | 37.69 | 38.23 | 2,399,247 | +0.44(+1.16%) |
Jan 29, 2013 | 37.40 | 37.87 | 37.31 | 37.79 | 1,170,209 | +0.09(+0.24%) |
Jan 28, 2013 | 37.96 | 37.98 | 37.56 | 37.70 | 1,214,283 | +0.14(+0.38%) |
Jan 25, 2013 | 37.35 | 37.56 | 37.15 | 37.56 | 1,794,067 | +0.80(+2.19%) |
Jan 24, 2013 | 36.48 | 36.95 | 36.45 | 36.75 | 1,925,432 | +0.91(+2.54%) |
Jan 23, 2013 | 35.86 | 36.15 | 35.67 | 35.84 | 2,208,913 | -0.83(-2.28%) |
Jan 22, 2013 | 36.30 | 36.72 | 36.09 | 36.68 | 2,578,034 | -0.53(-1.43%) |
Jan 18, 2013 | 37.25 | 37.33 | 36.89 | 37.21 | 1,146,699 | +0.13(+0.35%) |
Jan 17, 2013 | 37.42 | 37.46 | 37.03 | 37.08 | 1,602,694 | +0.19(+0.51%) |
Jan 16, 2013 | 36.73 | 37.21 | 36.62 | 36.89 | 2,007,808 | -0.45(-1.20%) |
Jan 15, 2013 | 37.04 | 37.35 | 36.94 | 37.34 | 1,438,172 | -0.18(-0.49%) |
Jan 14, 2013 | 37.64 | 37.69 | 37.20 | 37.52 | 1,266,368 | -0.14(-0.36%) |
Jan 11, 2013 | 37.52 | 37.75 | 37.22 | 37.66 | 1,401,428 | +0.08(+0.22%) |
Jan 10, 2013 | 37.72 | 37.75 | 37.01 | 37.57 | 3,080,638 | +1.53(+4.23%) |
Jan 09, 2013 | 36.41 | 36.51 | 35.98 | 36.05 | 1,370,104 | +0.07(+0.19%) |
Jan 08, 2013 | 36.18 | 36.18 | 35.72 | 35.98 | 1,900,176 | +0.48(+1.35%) |
Jan 07, 2013 | 35.49 | 35.65 | 35.32 | 35.50 | 2,167,260 | +0.72(+2.07%) |
Jan 04, 2013 | 34.33 | 34.82 | 34.23 | 34.78 | 920,627 | +0.55(+1.60%) |
Jan 03, 2013 | 34.16 | 34.51 | 34.09 | 34.23 | 1,872,622 | -0.25(-0.73%) |
Jan 02, 2013 | 34.26 | 34.49 | 34.07 | 34.48 | 1,904,949 | +0.90(+2.67%) |
Dec 31, 2012 | 32.81 | 33.71 | 32.81 | 33.59 | 2,070,242 | +0.71(+2.17%) |
Dec 28, 2012 | 33.07 | 33.16 | 32.84 | 32.87 | 1,072,377 | -0.80(-2.37%) |
Dec 27, 2012 | 33.98 | 33.99 | 33.17 | 33.67 | 1,791,340 | +0.70(+2.12%) |
Dec 26, 2012 | 33.13 | 33.38 | 32.83 | 32.97 | 797,865 | -0.07(-0.21%) |
Dec 24, 2012 | 33.28 | 33.28 | 32.95 | 33.04 | 313,468 | -0.11(-0.32%) |
Dec 21, 2012 | 32.62 | 33.18 | 32.57 | 33.15 | 2,346,240 | -0.84(-2.48%) |
Dec 20, 2012 | 33.72 | 34.00 | 33.55 | 33.99 | 1,270,825 | +0.21(+0.63%) |
Dec 19, 2012 | 34.26 | 34.26 | 33.69 | 33.78 | 1,655,021 | +0.21(+0.63%) |
Dec 18, 2012 | 32.87 | 33.57 | 32.72 | 33.57 | 1,648,547 | +0.85(+2.60%) |
Dec 17, 2012 | 32.30 | 32.74 | 32.28 | 32.72 | 1,921,406 | +0.20(+0.63%) |
Dec 14, 2012 | 32.35 | 32.77 | 32.25 | 32.51 | 2,449,356 | -0.46(-1.40%) |
Dec 13, 2012 | 33.13 | 33.58 | 32.78 | 32.97 | 3,254,301 | -0.86(-2.53%) |
Dec 12, 2012 | 33.83 | 34.37 | 33.55 | 33.83 | 2,132,755 | -0.02(-0.04%) |
Dec 11, 2012 | 33.63 | 33.94 | 33.60 | 33.85 | 1,470,607 | +0.31(+0.93%) |
Dec 10, 2012 | 33.46 | 33.65 | 33.39 | 33.53 | 1,588,373 | -0.48(-1.41%) |
Dec 07, 2012 | 33.94 | 34.06 | 33.63 | 34.01 | 2,396,152 | -0.51(-1.47%) |
Dec 06, 2012 | 34.48 | 34.63 | 34.16 | 34.52 | 3,185,517 | -0.44(-1.26%) |
Dec 05, 2012 | 34.50 | 35.20 | 34.44 | 34.96 | 2,620,230 | +0.80(+2.35%) |
Dec 04, 2012 | 34.29 | 34.46 | 33.97 | 34.16 | 2,681,038 | +0.67(+1.99%) |
Nov 30, 2012 | 33.39 | 33.76 | 33.27 | 33.49 | 1,674,747 | +0.20(+0.59%) |
Nov 29, 2012 | 33.41 | 33.47 | 33.00 | 33.29 | 1,683,273 | +0.52(+1.60%) |
Nov 28, 2012 | 32.09 | 32.79 | 31.80 | 32.77 | 3,858,769 | -0.19(-0.58%) |
Nov 27, 2012 | 33.16 | 33.41 | 32.91 | 32.96 | 2,084,597 | +0.10(+0.30%) |
Nov 26, 2012 | 32.69 | 32.88 | 32.51 | 32.86 | 1,066,525 | -0.43(-1.30%) |
Nov 23, 2012 | 32.93 | 33.30 | 32.84 | 33.29 | 1,077,579 | +1.19(+3.71%) |
Nov 21, 2012 | 31.98 | 32.13 | 31.87 | 32.10 | 1,257,146 | -0.22(-0.68%) |
Nov 20, 2012 | 31.75 | 32.44 | 31.74 | 32.32 | 1,864,091 | -0.50(-1.53%) |
Nov 19, 2012 | 32.28 | 32.90 | 32.26 | 32.82 | 1,779,744 | +1.27(+4.04%) |
Nov 16, 2012 | 31.76 | 31.84 | 30.95 | 31.55 | 2,871,612 | -0.80(-2.46%) |
Nov 15, 2012 | 32.46 | 32.70 | 32.18 | 32.34 | 2,030,534 | +0.70(+2.21%) |
Nov 14, 2012 | 32.60 | 32.70 | 31.58 | 31.65 | 1,876,939 | -0.77(-2.39%) |
Nov 13, 2012 | 32.16 | 33.06 | 32.04 | 32.42 | 1,598,121 | +0.11(+0.33%) |
Nov 12, 2012 | 32.22 | 32.38 | 32.08 | 32.31 | 1,370,479 | +0.17(+0.54%) |
Nov 09, 2012 | 31.71 | 32.53 | 31.70 | 32.14 | 3,089,482 | -0.70(-2.13%) |
Nov 08, 2012 | 33.34 | 33.62 | 32.84 | 32.84 | 1,785,274 | -0.62(-1.86%) |
Nov 07, 2012 | 33.76 | 33.83 | 33.18 | 33.46 | 3,730,744 | -1.52(-4.34%) |
Nov 06, 2012 | 34.70 | 35.23 | 34.70 | 34.98 | 1,145,764 | +0.65(+1.90%) |
Nov 05, 2012 | 34.14 | 34.38 | 33.89 | 34.32 | 1,425,118 | -0.19(-0.55%) |
Nov 02, 2012 | 34.79 | 34.89 | 34.37 | 34.51 | 1,739,788 | -0.84(-2.38%) |