Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.96 | 44.54 | 43.45 | 43.99 | 5,193,316 | +0.22(+0.50%) |
Nov 27, 2013 | 44.19 | 44.74 | 43.55 | 43.77 | 7,737,989 | -0.63(-1.43%) |
Nov 26, 2013 | 43.93 | 44.52 | 43.68 | 44.41 | 10,503,150 | +0.40(+0.91%) |
Nov 25, 2013 | 45.40 | 45.53 | 43.92 | 44.01 | 13,536,492 | -1.50(-3.30%) |
Nov 22, 2013 | 45.54 | 45.54 | 44.99 | 45.51 | 6,847,721 | +0.25(+0.55%) |
Nov 21, 2013 | 44.78 | 45.39 | 44.61 | 45.26 | 7,834,246 | +0.52(+1.16%) |
Nov 20, 2013 | 45.37 | 45.37 | 44.51 | 44.74 | 6,789,432 | -0.15(-0.33%) |
Nov 19, 2013 | 45.17 | 45.59 | 44.73 | 44.89 | 9,552,286 | -0.48(-1.05%) |
Nov 18, 2013 | 46.75 | 46.87 | 45.14 | 45.37 | 10,994,440 | -1.59(-3.38%) |
Nov 15, 2013 | 47.15 | 47.20 | 46.59 | 46.95 | 10,481,385 | -0.02(-0.05%) |
Nov 14, 2013 | 46.45 | 47.15 | 46.16 | 46.98 | 9,639,832 | +0.60(+1.30%) |
Nov 13, 2013 | 45.25 | 46.38 | 44.86 | 46.38 | 8,212,353 | +0.90(+1.98%) |
Nov 12, 2013 | 45.89 | 45.99 | 45.26 | 45.48 | 8,933,497 | -0.70(-1.52%) |
Nov 11, 2013 | 46.17 | 46.89 | 46.08 | 46.18 | 8,819,581 | -0.02(-0.04%) |
Nov 08, 2013 | 44.95 | 46.19 | 44.90 | 46.19 | 12,022,385 | +1.19(+2.63%) |
Nov 07, 2013 | 45.78 | 46.23 | 44.49 | 45.01 | 17,472,778 | -0.42(-0.92%) |
Nov 06, 2013 | 44.58 | 45.51 | 44.02 | 45.43 | 17,212,994 | +1.06(+2.39%) |
Nov 05, 2013 | 44.85 | 44.90 | 44.13 | 44.36 | 8,673,286 | -0.76(-1.68%) |
Nov 04, 2013 | 44.53 | 45.14 | 44.26 | 45.12 | 9,177,716 | +0.68(+1.52%) |
Nov 01, 2013 | 44.40 | 44.55 | 43.92 | 44.45 | 6,849,145 | +0.17(+0.38%) |
Oct 31, 2013 | 44.41 | 44.82 | 44.12 | 44.28 | 7,809,115 | -0.19(-0.43%) |
Oct 30, 2013 | 44.59 | 45.04 | 44.06 | 44.47 | 10,376,444 | +0.01(+0.02%) |
Oct 29, 2013 | 43.53 | 44.50 | 43.50 | 44.46 | 9,349,876 | +1.02(+2.34%) |
Oct 28, 2013 | 43.22 | 43.57 | 43.04 | 43.45 | 8,123,790 | +0.28(+0.66%) |
Oct 25, 2013 | 42.80 | 43.26 | 42.78 | 43.16 | 8,047,620 | +0.49(+1.15%) |
Oct 24, 2013 | 42.54 | 42.74 | 41.89 | 42.67 | 7,448,035 | +0.30(+0.71%) |
Oct 23, 2013 | 42.99 | 43.02 | 42.22 | 42.37 | 10,313,966 | -0.87(-2.01%) |
Oct 22, 2013 | 42.51 | 43.49 | 42.50 | 43.24 | 12,465,881 | +0.94(+2.21%) |
Oct 21, 2013 | 42.64 | 43.29 | 42.09 | 42.30 | 17,379,188 | -1.51(-3.45%) |
Oct 18, 2013 | 43.75 | 44.20 | 43.50 | 43.81 | 14,423,150 | +0.63(+1.45%) |
Oct 17, 2013 | 43.35 | 43.43 | 43.00 | 43.19 | 7,572,396 | -0.21(-0.48%) |
Oct 16, 2013 | 42.88 | 43.52 | 42.61 | 43.40 | 9,229,601 | +0.68(+1.58%) |
Oct 15, 2013 | 42.79 | 43.01 | 42.17 | 42.72 | 8,589,177 | -0.16(-0.37%) |
Oct 14, 2013 | 42.04 | 42.94 | 41.87 | 42.88 | 6,931,535 | +0.57(+1.34%) |
Oct 11, 2013 | 41.50 | 42.62 | 41.37 | 42.31 | 9,805,416 | +0.56(+1.34%) |
Oct 10, 2013 | 40.92 | 41.84 | 40.88 | 41.75 | 8,601,236 | +1.20(+2.97%) |
Oct 09, 2013 | 40.85 | 40.98 | 40.15 | 40.55 | 8,859,596 | -0.08(-0.21%) |
Oct 08, 2013 | 40.96 | 41.45 | 40.49 | 40.63 | 7,741,208 | -0.30(-0.73%) |
Oct 07, 2013 | 40.70 | 41.35 | 40.58 | 40.93 | 7,978,355 | -0.03(-0.08%) |
Oct 04, 2013 | 40.41 | 41.25 | 40.14 | 40.97 | 6,770,022 | +0.55(+1.36%) |
Oct 03, 2013 | 40.97 | 41.16 | 40.17 | 40.41 | 8,181,512 | -0.58(-1.41%) |
Oct 02, 2013 | 40.44 | 41.00 | 40.25 | 40.99 | 6,952,331 | +0.41(+1.01%) |
Oct 01, 2013 | 40.17 | 40.70 | 40.07 | 40.58 | 7,758,464 | +0.38(+0.93%) |
Sep 30, 2013 | 40.03 | 40.49 | 39.63 | 40.21 | 7,632,621 | -0.20(-0.50%) |
Sep 27, 2013 | 40.28 | 40.50 | 40.05 | 40.41 | 9,317,320 | -0.27(-0.66%) |
Sep 26, 2013 | 40.81 | 41.12 | 40.51 | 40.67 | 6,931,080 | -0.14(-0.35%) |
Sep 25, 2013 | 41.08 | 41.14 | 40.71 | 40.82 | 7,577,668 | +0.11(+0.27%) |
Sep 24, 2013 | 40.41 | 41.01 | 40.16 | 40.71 | 8,890,749 | +0.30(+0.74%) |
Sep 23, 2013 | 41.08 | 41.20 | 40.37 | 40.41 | 10,512,646 | -0.79(-1.93%) |
Sep 20, 2013 | 41.50 | 41.66 | 41.18 | 41.20 | 12,529,724 | -0.17(-0.40%) |
Sep 19, 2013 | 41.73 | 41.78 | 41.26 | 41.37 | 10,821,413 | -0.18(-0.42%) |
Sep 18, 2013 | 41.52 | 41.96 | 40.90 | 41.54 | 11,082,401 | +0.07(+0.16%) |
Sep 17, 2013 | 41.52 | 41.74 | 41.16 | 41.48 | 9,571,967 | -0.13(-0.30%) |
Sep 16, 2013 | 41.78 | 42.07 | 41.46 | 41.60 | 6,600,048 | +0.11(+0.26%) |
Sep 13, 2013 | 41.15 | 41.53 | 40.90 | 41.49 | 7,926,853 | +0.41(+1.00%) |
Sep 12, 2013 | 41.28 | 41.51 | 40.88 | 41.08 | 11,454,514 | -0.83(-1.97%) |
Sep 11, 2013 | 41.25 | 42.03 | 41.19 | 41.91 | 12,293,933 | -0.11(-0.26%) |
Sep 10, 2013 | 42.03 | 42.17 | 41.75 | 42.02 | 8,033,532 | +0.05(+0.12%) |
Sep 09, 2013 | 41.12 | 42.16 | 41.11 | 41.97 | 9,356,662 | +0.60(+1.45%) |
Sep 06, 2013 | 41.62 | 41.98 | 41.23 | 41.37 | 9,551,882 | -0.19(-0.46%) |
Sep 05, 2013 | 41.15 | 41.87 | 41.12 | 41.56 | 11,058,861 | +0.58(+1.41%) |
Sep 04, 2013 | 40.79 | 41.26 | 40.48 | 40.98 | 10,923,079 | +0.65(+1.61%) |
Sep 03, 2013 | 40.37 | 40.53 | 40.06 | 40.33 | 8,330,341 | +0.25(+0.62%) |
Aug 30, 2013 | 40.29 | 40.41 | 40.01 | 40.08 | 11,708,814 | -0.35(-0.86%) |
Aug 29, 2013 | 40.81 | 40.85 | 40.17 | 40.43 | 12,639,357 | -0.30(-0.74%) |
Aug 28, 2013 | 40.04 | 41.04 | 40.02 | 40.73 | 11,885,720 | +0.64(+1.60%) |
Aug 27, 2013 | 39.96 | 40.58 | 39.71 | 40.09 | 15,691,726 | -0.26(-0.64%) |
Aug 26, 2013 | 40.59 | 41.12 | 40.29 | 40.34 | 13,347,694 | -0.22(-0.55%) |
Aug 23, 2013 | 39.40 | 40.62 | 39.27 | 40.57 | 47,511,048 | +0.74(+1.86%) |
Aug 22, 2013 | 39.30 | 39.95 | 39.15 | 39.83 | 26,614,888 | +0.70(+1.79%) |
Aug 21, 2013 | 39.33 | 39.56 | 39.07 | 39.13 | 22,286,036 | -0.31(-0.78%) |
Aug 20, 2013 | 38.81 | 39.70 | 38.71 | 39.44 | 18,019,334 | +0.58(+1.50%) |
Aug 19, 2013 | 39.00 | 39.30 | 38.77 | 38.85 | 15,101,136 | -0.25(-0.64%) |
Aug 16, 2013 | 38.80 | 39.13 | 38.76 | 39.10 | 9,523,996 | +0.22(+0.58%) |
Aug 15, 2013 | 38.73 | 38.96 | 38.54 | 38.88 | 8,249,330 | -0.12(-0.30%) |
Aug 14, 2013 | 38.87 | 39.14 | 38.75 | 38.99 | 8,184,348 | +0.20(+0.52%) |
Aug 13, 2013 | 38.47 | 39.14 | 38.44 | 38.80 | 10,084,907 | +0.47(+1.22%) |
Aug 12, 2013 | 38.09 | 38.47 | 37.99 | 38.33 | 6,300,715 | -0.01(-0.02%) |
Aug 09, 2013 | 38.46 | 38.72 | 38.08 | 38.34 | 6,264,237 | -0.09(-0.24%) |
Aug 08, 2013 | 38.17 | 38.73 | 38.17 | 38.43 | 10,568,834 | +0.51(+1.34%) |
Aug 07, 2013 | 37.95 | 38.15 | 37.76 | 37.92 | 6,421,992 | -0.27(-0.70%) |
Aug 06, 2013 | 38.21 | 38.39 | 37.93 | 38.19 | 7,285,578 | -0.17(-0.43%) |
Aug 05, 2013 | 38.45 | 38.52 | 38.11 | 38.35 | 5,451,396 | -0.21(-0.54%) |
Aug 02, 2013 | 38.55 | 38.72 | 38.35 | 38.56 | 6,405,647 | -0.09(-0.24%) |
Aug 01, 2013 | 38.08 | 38.72 | 38.04 | 38.65 | 10,927,594 | +1.02(+2.70%) |
Jul 31, 2013 | 37.64 | 38.00 | 37.45 | 37.64 | 10,038,761 | -0.03(-0.09%) |
Jul 30, 2013 | 37.97 | 37.97 | 37.43 | 37.67 | 9,828,647 | -0.25(-0.66%) |
Jul 29, 2013 | 38.09 | 38.19 | 37.75 | 37.92 | 13,823,528 | -0.37(-0.98%) |
Jul 26, 2013 | 38.69 | 38.73 | 37.93 | 38.30 | 28,231,054 | +1.37(+3.70%) |
Jul 25, 2013 | 37.18 | 37.60 | 36.46 | 36.93 | 14,782,099 | -0.40(-1.07%) |
Jul 24, 2013 | 38.01 | 38.13 | 37.16 | 37.33 | 9,888,000 | -0.63(-1.67%) |
Jul 23, 2013 | 38.00 | 38.51 | 37.91 | 37.96 | 12,987,315 | +0.42(+1.11%) |
Jul 22, 2013 | 38.27 | 38.86 | 37.32 | 37.55 | 20,779,062 | -0.62(-1.64%) |
Jul 19, 2013 | 37.56 | 38.30 | 37.42 | 38.17 | 18,195,114 | +0.91(+2.44%) |
Jul 18, 2013 | 36.83 | 37.42 | 36.78 | 37.26 | 11,042,159 | +0.49(+1.34%) |
Jul 17, 2013 | 36.35 | 36.84 | 36.35 | 36.77 | 8,429,052 | +0.43(+1.19%) |
Jul 16, 2013 | 36.74 | 36.91 | 36.17 | 36.34 | 6,734,027 | -0.40(-1.09%) |
Jul 15, 2013 | 37.20 | 37.22 | 36.48 | 36.74 | 8,761,748 | -0.44(-1.19%) |
Jul 12, 2013 | 36.70 | 37.20 | 36.62 | 37.18 | 6,169,645 | +0.38(+1.04%) |
Jul 11, 2013 | 37.27 | 37.37 | 36.37 | 36.80 | 8,758,163 | +0.04(+0.11%) |
Jul 10, 2013 | 36.84 | 37.30 | 36.55 | 36.75 | 9,260,343 | -0.15(-0.41%) |
Jul 09, 2013 | 36.90 | 37.12 | 36.58 | 36.90 | 10,004,125 | +0.32(+0.89%) |
Jul 08, 2013 | 36.65 | 36.81 | 36.35 | 36.58 | 9,011,455 | +0.17(+0.48%) |
Jul 05, 2013 | 35.82 | 36.50 | 35.53 | 36.40 | 7,221,047 | +0.88(+2.49%) |
Jul 03, 2013 | 35.62 | 36.07 | 35.45 | 35.52 | 4,529,066 | -0.12(-0.33%) |
Jul 02, 2013 | 35.35 | 36.10 | 35.32 | 35.64 | 11,035,013 | +0.28(+0.80%) |
Jul 01, 2013 | 35.01 | 35.50 | 34.86 | 35.36 | 10,354,624 | +0.61(+1.75%) |
Jun 28, 2013 | 34.73 | 35.13 | 34.56 | 34.75 | 11,526,985 | -0.10(-0.29%) |
Jun 27, 2013 | 34.71 | 35.06 | 34.66 | 34.85 | 8,148,840 | +0.31(+0.89%) |
Jun 26, 2013 | 34.56 | 34.81 | 34.31 | 34.54 | 9,893,261 | +0.27(+0.78%) |
Jun 25, 2013 | 34.52 | 34.77 | 34.11 | 34.27 | 12,651,397 | +0.17(+0.49%) |
Jun 24, 2013 | 34.32 | 34.51 | 33.41 | 34.11 | 13,399,793 | -0.70(-2.01%) |
Jun 21, 2013 | 35.06 | 35.19 | 34.31 | 34.81 | 12,295,382 | -0.01(-0.02%) |
Jun 20, 2013 | 35.36 | 35.47 | 34.66 | 34.81 | 13,246,940 | -1.04(-2.90%) |
Jun 19, 2013 | 36.64 | 36.94 | 35.85 | 35.85 | 11,273,558 | -0.85(-2.31%) |
Jun 18, 2013 | 36.34 | 37.04 | 36.34 | 36.70 | 11,773,401 | +0.37(+1.03%) |
Jun 17, 2013 | 36.11 | 36.60 | 36.01 | 36.33 | 8,098,059 | +0.57(+1.61%) |
Jun 14, 2013 | 36.13 | 36.23 | 35.55 | 35.76 | 9,012,459 | -0.12(-0.35%) |
Jun 13, 2013 | 34.70 | 35.98 | 34.70 | 35.88 | 8,704,309 | +1.22(+3.53%) |
Jun 12, 2013 | 35.29 | 35.47 | 34.65 | 34.66 | 8,372,231 | -0.36(-1.02%) |
Jun 11, 2013 | 35.16 | 35.50 | 34.84 | 35.01 | 7,967,678 | -0.65(-1.82%) |
Jun 10, 2013 | 36.08 | 36.10 | 35.47 | 35.66 | 7,368,854 | -0.28(-0.79%) |
Jun 07, 2013 | 35.46 | 36.02 | 35.19 | 35.95 | 8,739,941 | +0.67(+1.91%) |
Jun 06, 2013 | 34.84 | 35.30 | 34.46 | 35.27 | 9,289,796 | +0.49(+1.41%) |
Jun 05, 2013 | 34.90 | 35.08 | 34.71 | 34.78 | 11,478,870 | -0.19(-0.55%) |
Jun 04, 2013 | 35.22 | 35.71 | 34.79 | 34.97 | 12,702,570 | -0.33(-0.94%) |
Jun 03, 2013 | 34.92 | 35.34 | 34.61 | 35.31 | 9,769,776 | +0.55(+1.59%) |
May 31, 2013 | 35.22 | 35.44 | 34.75 | 34.75 | 11,275,813 | -0.65(-1.83%) |
May 30, 2013 | 35.44 | 35.76 | 34.90 | 35.40 | 18,896,534 | -0.78(-2.16%) |
May 29, 2013 | 35.70 | 36.34 | 35.67 | 36.18 | 7,686,110 | +0.17(+0.46%) |
May 28, 2013 | 36.37 | 36.50 | 35.92 | 36.01 | 11,131,882 | +0.29(+0.81%) |
May 24, 2013 | 36.01 | 36.01 | 35.36 | 35.72 | 10,181,391 | -0.42(-1.15%) |
May 23, 2013 | 35.25 | 36.24 | 34.80 | 36.14 | 13,401,418 | -0.42(-1.14%) |
May 22, 2013 | 37.20 | 37.42 | 36.30 | 36.55 | 15,924,490 | -0.67(-1.81%) |
May 21, 2013 | 37.85 | 37.99 | 36.45 | 37.23 | 21,314,784 | -0.60(-1.58%) |
May 20, 2013 | 37.38 | 37.89 | 37.28 | 37.82 | 9,990,660 | +0.25(+0.66%) |
May 17, 2013 | 37.06 | 37.57 | 36.88 | 37.57 | 16,087,076 | +1.16(+3.19%) |
May 16, 2013 | 36.63 | 36.90 | 36.31 | 36.41 | 9,899,150 | -0.23(-0.63%) |
May 15, 2013 | 36.50 | 36.76 | 35.84 | 36.64 | 11,621,265 | +0.47(+1.31%) |
May 13, 2013 | 35.81 | 36.23 | 35.81 | 36.17 | 10,674,408 | +0.14(+0.39%) |
May 10, 2013 | 35.87 | 36.04 | 35.51 | 36.03 | 10,768,323 | -0.14(-0.39%) |
May 09, 2013 | 36.23 | 36.33 | 35.92 | 36.17 | 8,058,833 | -0.12(-0.32%) |
May 08, 2013 | 36.04 | 36.36 | 35.76 | 36.29 | 8,157,558 | +0.23(+0.64%) |
May 07, 2013 | 35.91 | 36.36 | 35.61 | 36.06 | 9,906,921 | +0.30(+0.84%) |
May 06, 2013 | 35.26 | 35.96 | 35.25 | 35.76 | 9,581,054 | +0.42(+1.20%) |
May 03, 2013 | 35.53 | 35.66 | 35.25 | 35.33 | 13,694,890 | +0.12(+0.35%) |
May 02, 2013 | 35.05 | 35.37 | 34.74 | 35.21 | 14,594,795 | +0.27(+0.76%) |
May 01, 2013 | 34.88 | 35.15 | 34.62 | 34.94 | 15,448,901 | -0.57(-1.61%) |
Apr 30, 2013 | 34.54 | 35.56 | 34.51 | 35.52 | 25,617,216 | +1.00(+2.89%) |
Apr 29, 2013 | 33.94 | 34.86 | 33.60 | 34.52 | 13,461,014 | +0.83(+2.46%) |
Apr 26, 2013 | 33.66 | 33.92 | 33.66 | 33.69 | 8,334,980 | -0.15(-0.44%) |
Apr 25, 2013 | 34.08 | 34.54 | 33.76 | 33.84 | 12,084,154 | -0.14(-0.42%) |
Apr 24, 2013 | 33.48 | 34.71 | 33.44 | 33.98 | 19,589,476 | +1.02(+3.10%) |
Apr 23, 2013 | 32.76 | 33.20 | 32.38 | 32.96 | 17,058,680 | +0.33(+1.02%) |
Apr 22, 2013 | 32.35 | 32.73 | 31.60 | 32.63 | 31,427,346 | +1.73(+5.59%) |
Apr 19, 2013 | 31.61 | 31.96 | 30.53 | 30.90 | 24,092,408 | -0.42(-1.33%) |
Apr 18, 2013 | 31.36 | 31.86 | 30.78 | 31.31 | 19,048,650 | +0.02(+0.05%) |
Apr 17, 2013 | 32.57 | 32.58 | 31.10 | 31.30 | 21,032,426 | -1.66(-5.04%) |
Apr 16, 2013 | 32.47 | 33.02 | 32.02 | 32.96 | 11,725,475 | +0.86(+2.66%) |
Apr 15, 2013 | 33.29 | 33.39 | 32.01 | 32.10 | 16,236,798 | -1.83(-5.38%) |
Apr 12, 2013 | 33.87 | 33.99 | 33.28 | 33.93 | 11,583,144 | -0.26(-0.75%) |
Apr 11, 2013 | 33.65 | 34.24 | 33.31 | 34.19 | 12,172,368 | +0.65(+1.93%) |
Apr 10, 2013 | 32.51 | 33.78 | 32.50 | 33.54 | 13,201,821 | +1.06(+3.27%) |
Apr 09, 2013 | 31.94 | 32.61 | 31.70 | 32.48 | 10,222,949 | +0.58(+1.82%) |
Apr 08, 2013 | 32.00 | 32.10 | 31.67 | 31.89 | 12,704,207 | -0.16(-0.49%) |
Apr 05, 2013 | 31.54 | 32.16 | 31.39 | 32.05 | 16,995,692 | +0.05(+0.16%) |
Apr 04, 2013 | 32.18 | 32.25 | 31.71 | 32.00 | 12,485,812 | -0.17(-0.54%) |
Apr 03, 2013 | 33.17 | 33.27 | 31.93 | 32.18 | 15,634,604 | -0.95(-2.86%) |
Apr 02, 2013 | 33.16 | 33.54 | 32.87 | 33.12 | 8,316,495 | -0.03(-0.10%) |
Apr 01, 2013 | 33.51 | 33.58 | 32.77 | 33.16 | 8,290,555 | -0.40(-1.19%) |
Mar 28, 2013 | 33.70 | 33.80 | 33.31 | 33.56 | 8,584,444 | -0.21(-0.61%) |
Mar 27, 2013 | 33.19 | 33.95 | 32.91 | 33.76 | 9,986,300 | +0.44(+1.32%) |
Mar 26, 2013 | 33.06 | 33.36 | 32.97 | 33.32 | 13,251,766 | +0.40(+1.21%) |
Mar 25, 2013 | 32.88 | 33.09 | 32.53 | 32.92 | 11,918,122 | +0.41(+1.25%) |
Mar 22, 2013 | 32.83 | 33.13 | 32.38 | 32.52 | 17,758,836 | -0.26(-0.79%) |
Mar 21, 2013 | 32.80 | 33.27 | 32.68 | 32.78 | 13,136,710 | +0.02(+0.08%) |
Mar 20, 2013 | 33.22 | 33.31 | 32.27 | 32.75 | 16,392,590 | -0.15(-0.45%) |
Mar 19, 2013 | 33.85 | 33.99 | 32.24 | 32.90 | 33,443,810 | -0.92(-2.73%) |
Mar 18, 2013 | 34.18 | 34.71 | 33.61 | 33.82 | 16,472,614 | -0.97(-2.79%) |
Mar 15, 2013 | 35.17 | 35.41 | 34.78 | 34.79 | 17,377,682 | -0.53(-1.50%) |
Mar 14, 2013 | 34.84 | 35.41 | 34.58 | 35.32 | 10,456,773 | +0.58(+1.67%) |
Mar 13, 2013 | 34.87 | 35.19 | 34.58 | 34.74 | 9,920,675 | -0.10(-0.29%) |
Mar 12, 2013 | 34.92 | 35.33 | 34.64 | 34.84 | 8,517,871 | -0.03(-0.10%) |
Mar 11, 2013 | 34.79 | 35.10 | 34.54 | 34.88 | 10,894,995 | -0.07(-0.19%) |
Mar 08, 2013 | 34.69 | 35.06 | 34.44 | 34.94 | 13,247,390 | +0.56(+1.62%) |
Mar 07, 2013 | 34.10 | 34.40 | 33.61 | 34.39 | 11,639,554 | +0.51(+1.49%) |
Mar 06, 2013 | 34.43 | 34.43 | 33.51 | 33.88 | 7,960,826 | -0.17(-0.49%) |
Mar 05, 2013 | 33.34 | 34.06 | 33.22 | 34.05 | 10,929,950 | +0.86(+2.60%) |
Mar 04, 2013 | 33.37 | 33.63 | 32.82 | 33.18 | 11,053,459 | -0.45(-1.35%) |
Mar 01, 2013 | 34.08 | 34.24 | 33.50 | 33.63 | 11,548,772 | -0.73(-2.12%) |
Feb 28, 2013 | 34.11 | 34.75 | 34.11 | 34.36 | 11,771,312 | +0.20(+0.58%) |
Feb 27, 2013 | 33.20 | 34.27 | 33.16 | 34.16 | 11,087,724 | +0.65(+1.93%) |
Feb 26, 2013 | 33.13 | 33.68 | 32.69 | 33.52 | 11,901,484 | +0.53(+1.61%) |
Feb 25, 2013 | 34.27 | 34.56 | 32.91 | 32.99 | 11,815,499 | -1.04(-3.07%) |
Feb 22, 2013 | 33.87 | 34.10 | 33.38 | 34.03 | 10,974,847 | +0.28(+0.83%) |
Feb 21, 2013 | 34.24 | 34.30 | 33.33 | 33.75 | 22,589,796 | -0.70(-2.04%) |
Feb 20, 2013 | 35.48 | 35.56 | 34.40 | 34.45 | 18,956,394 | -0.99(-2.78%) |
Feb 19, 2013 | 36.04 | 36.39 | 35.26 | 35.44 | 18,540,818 | +0.09(+0.26%) |
Feb 15, 2013 | 35.60 | 35.76 | 34.97 | 35.35 | 23,427,690 | -0.51(-1.43%) |
Feb 14, 2013 | 33.71 | 36.39 | 33.71 | 35.86 | 31,619,852 | +2.05(+6.07%) |
Feb 13, 2013 | 33.80 | 34.02 | 33.63 | 33.81 | 7,259,452 | +0.11(+0.32%) |
Feb 12, 2013 | 33.93 | 34.07 | 33.64 | 33.70 | 6,764,232 | -0.13(-0.39%) |
Feb 11, 2013 | 34.14 | 34.31 | 33.72 | 33.83 | 10,655,755 | -0.32(-0.95%) |
Feb 08, 2013 | 33.83 | 34.23 | 33.78 | 34.16 | 9,667,686 | +0.36(+1.05%) |
Feb 07, 2013 | 33.46 | 33.80 | 33.24 | 33.80 | 11,537,647 | +0.43(+1.29%) |
Feb 06, 2013 | 33.61 | 33.86 | 32.74 | 33.37 | 18,009,678 | -0.46(-1.35%) |
Feb 04, 2013 | 33.69 | 33.97 | 33.57 | 33.83 | 14,174,888 | -0.18(-0.54%) |
Feb 01, 2013 | 33.93 | 34.14 | 33.52 | 34.01 | 12,109,477 | +0.33(+0.98%) |
Jan 31, 2013 | 33.14 | 33.88 | 33.01 | 33.68 | 18,046,770 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.86 | 33.13 | 33.28 | 18,762,548 | -0.56(-1.66%) |
Jan 29, 2013 | 33.35 | 33.99 | 33.27 | 33.84 | 18,095,354 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.65 | 33.01 | 33.34 | 16,819,336 | +0.46(+1.41%) |
Jan 25, 2013 | 32.74 | 33.34 | 32.55 | 32.88 | 39,414,752 | +1.58(+5.05%) |
Jan 24, 2013 | 31.28 | 31.73 | 31.00 | 31.30 | 13,303,055 | +0.02(+0.05%) |
Jan 23, 2013 | 31.19 | 31.57 | 30.87 | 31.28 | 11,186,116 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.62 | 31.01 | 31.40 | 16,685,557 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.09 | 30.18 | 31.04 | 20,915,384 | +0.99(+3.31%) |
Jan 17, 2013 | 30.12 | 30.16 | 29.69 | 30.05 | 13,151,912 | +0.03(+0.11%) |
Jan 16, 2013 | 29.86 | 30.16 | 29.83 | 30.02 | 6,449,495 | +0.07(+0.22%) |
Jan 15, 2013 | 29.67 | 30.05 | 29.63 | 29.95 | 8,157,607 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.56 | 29.73 | 12,449,274 | -0.59(-1.94%) |
Jan 11, 2013 | 30.49 | 30.60 | 30.00 | 30.32 | 10,066,973 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.15 | 30.55 | 12,022,197 | +0.35(+1.15%) |
Jan 09, 2013 | 30.00 | 30.30 | 29.87 | 30.20 | 10,122,034 | +0.24(+0.80%) |
Jan 08, 2013 | 30.04 | 30.27 | 29.56 | 29.96 | 14,539,064 | -0.38(-1.26%) |
Jan 07, 2013 | 30.13 | 30.54 | 30.05 | 30.34 | 9,272,937 | +0.00(+0.00%) |
Jan 04, 2013 | 30.12 | 30.46 | 30.03 | 30.34 | 9,848,969 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.36 | 30.06 | 20,102,252 | +0.50(+1.68%) |
Jan 02, 2013 | 29.26 | 29.58 | 29.03 | 29.56 | 12,358,487 | +0.84(+2.94%) |
Dec 31, 2012 | 28.05 | 28.77 | 27.93 | 28.72 | 10,371,916 | +0.56(+2.00%) |
Dec 28, 2012 | 28.34 | 28.43 | 28.06 | 28.15 | 7,016,681 | -0.49(-1.71%) |
Dec 27, 2012 | 28.68 | 28.73 | 28.25 | 28.64 | 9,474,285 | -0.09(-0.32%) |
Dec 26, 2012 | 28.70 | 28.89 | 28.52 | 28.73 | 7,629,213 | +0.16(+0.55%) |
Dec 24, 2012 | 28.62 | 28.69 | 28.52 | 28.58 | 4,680,406 | -0.16(-0.55%) |
Dec 21, 2012 | 28.86 | 28.97 | 28.46 | 28.73 | 17,765,498 | -0.35(-1.20%) |
Dec 20, 2012 | 28.62 | 29.16 | 28.60 | 29.08 | 13,306,298 | +0.43(+1.50%) |
Dec 19, 2012 | 28.92 | 29.29 | 28.62 | 28.65 | 11,959,436 | -0.16(-0.55%) |
Dec 18, 2012 | 27.38 | 29.05 | 27.33 | 28.81 | 20,032,468 | +1.04(+3.76%) |
Dec 17, 2012 | 27.72 | 27.87 | 27.48 | 27.77 | 9,692,251 | +0.12(+0.45%) |
Dec 14, 2012 | 27.24 | 27.79 | 27.17 | 27.64 | 15,588,345 | -0.10(-0.36%) |
Dec 13, 2012 | 28.13 | 28.20 | 27.57 | 27.74 | 10,093,621 | -0.45(-1.59%) |
Dec 12, 2012 | 28.30 | 28.44 | 28.07 | 28.19 | 10,457,277 | +0.05(+0.18%) |
Dec 11, 2012 | 27.96 | 28.25 | 27.81 | 28.14 | 9,367,503 | +0.27(+0.98%) |
Dec 10, 2012 | 27.98 | 28.22 | 27.83 | 27.86 | 8,454,448 | -0.10(-0.36%) |
Dec 07, 2012 | 27.87 | 28.10 | 27.74 | 27.96 | 9,919,368 | +0.17(+0.60%) |
Dec 06, 2012 | 27.60 | 27.86 | 27.48 | 27.80 | 12,710,820 | +0.07(+0.24%) |
Dec 05, 2012 | 27.47 | 27.81 | 27.32 | 27.73 | 12,260,664 | +0.36(+1.33%) |