Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 44.40 | 44.80 | 44.36 | 44.64 | 7,846,850 | -0.12(-0.26%) |
Sep 26, 2013 | 44.50 | 44.98 | 44.32 | 44.76 | 10,081,986 | +0.46(+1.04%) |
Sep 25, 2013 | 44.69 | 44.86 | 44.10 | 44.30 | 11,444,659 | -0.41(-0.92%) |
Sep 24, 2013 | 45.38 | 45.51 | 44.54 | 44.71 | 16,199,401 | -0.67(-1.48%) |
Sep 23, 2013 | 45.78 | 46.45 | 45.33 | 45.38 | 21,039,608 | -0.60(-1.30%) |
Sep 20, 2013 | 45.16 | 45.98 | 44.83 | 45.98 | 62,406,920 | +0.95(+2.12%) |
Sep 19, 2013 | 44.99 | 45.79 | 44.87 | 45.03 | 14,956,060 | +0.25(+0.55%) |
Sep 18, 2013 | 44.04 | 44.86 | 43.98 | 44.78 | 11,248,018 | +0.47(+1.07%) |
Sep 17, 2013 | 43.78 | 44.38 | 43.60 | 44.31 | 11,242,470 | +0.51(+1.17%) |
Sep 16, 2013 | 44.14 | 44.14 | 43.68 | 43.79 | 12,316,438 | +0.09(+0.20%) |
Sep 13, 2013 | 42.90 | 43.78 | 42.83 | 43.71 | 17,736,596 | +0.91(+2.13%) |
Sep 12, 2013 | 43.11 | 43.43 | 42.80 | 42.80 | 15,166,245 | -0.29(-0.67%) |
Sep 11, 2013 | 42.78 | 43.14 | 42.30 | 43.08 | 11,898,338 | +0.40(+0.93%) |
Sep 10, 2013 | 42.18 | 42.70 | 41.93 | 42.69 | 21,061,518 | +1.40(+3.38%) |
Sep 09, 2013 | 41.00 | 41.31 | 41.00 | 41.29 | 11,531,308 | +0.43(+1.06%) |
Sep 06, 2013 | 40.77 | 41.14 | 40.48 | 40.86 | 7,240,390 | +0.11(+0.26%) |
Sep 05, 2013 | 40.73 | 40.86 | 40.52 | 40.75 | 8,007,250 | +0.00(+0.01%) |
Sep 04, 2013 | 40.91 | 41.14 | 40.53 | 40.74 | 10,543,337 | -0.19(-0.47%) |
Sep 03, 2013 | 40.71 | 41.26 | 40.53 | 40.94 | 13,550,136 | +0.60(+1.49%) |
Aug 30, 2013 | 40.56 | 40.59 | 40.19 | 40.34 | 10,688,039 | -0.22(-0.54%) |
Aug 29, 2013 | 40.49 | 41.00 | 40.42 | 40.55 | 10,019,859 | +0.04(+0.09%) |
Aug 28, 2013 | 40.09 | 40.65 | 40.09 | 40.52 | 16,942,508 | +0.24(+0.60%) |
Aug 27, 2013 | 40.00 | 40.49 | 39.91 | 40.28 | 13,777,445 | -0.19(-0.47%) |
Aug 26, 2013 | 41.50 | 41.50 | 40.46 | 40.47 | 14,894,898 | -0.95(-2.29%) |
Aug 23, 2013 | 41.72 | 41.76 | 41.08 | 41.42 | 10,604,144 | +0.04(+0.10%) |
Aug 22, 2013 | 41.54 | 41.96 | 40.94 | 41.38 | 11,434,462 | +0.12(+0.30%) |
Aug 21, 2013 | 40.07 | 41.97 | 39.90 | 41.25 | 33,429,282 | +1.20(+2.98%) |
Aug 20, 2013 | 40.38 | 40.53 | 39.98 | 40.06 | 15,281,629 | -0.41(-1.01%) |
Aug 19, 2013 | 39.85 | 40.91 | 39.82 | 40.46 | 12,953,328 | +0.43(+1.07%) |
Aug 16, 2013 | 40.17 | 40.41 | 39.93 | 40.04 | 13,637,023 | -0.18(-0.46%) |
Aug 15, 2013 | 41.04 | 41.05 | 40.11 | 40.22 | 18,681,788 | -1.02(-2.48%) |
Aug 14, 2013 | 41.51 | 41.97 | 41.24 | 41.24 | 16,579,451 | -0.13(-0.31%) |
Aug 13, 2013 | 41.66 | 41.70 | 41.24 | 41.37 | 12,354,471 | -0.12(-0.29%) |
Aug 12, 2013 | 41.41 | 41.54 | 41.18 | 41.49 | 14,752,199 | -0.01(-0.03%) |
Aug 09, 2013 | 41.73 | 41.86 | 41.45 | 41.51 | 10,862,290 | -0.22(-0.54%) |
Aug 08, 2013 | 42.11 | 42.14 | 41.53 | 41.73 | 10,425,418 | -0.14(-0.34%) |
Aug 07, 2013 | 41.87 | 42.01 | 41.53 | 41.87 | 16,848,324 | -0.35(-0.82%) |
Aug 06, 2013 | 42.52 | 42.54 | 41.74 | 42.22 | 21,487,072 | -0.38(-0.89%) |
Aug 05, 2013 | 42.47 | 42.74 | 42.20 | 42.60 | 12,432,876 | +0.12(+0.29%) |
Aug 02, 2013 | 41.92 | 42.49 | 41.74 | 42.47 | 23,500,946 | +1.11(+2.70%) |
Aug 01, 2013 | 41.96 | 41.96 | 40.00 | 41.36 | 80,436,184 | +0.50(+1.22%) |
Jul 31, 2013 | 44.72 | 44.99 | 39.47 | 40.86 | 97,504,944 | -3.33(-7.54%) |
Jul 30, 2013 | 44.48 | 44.60 | 44.12 | 44.19 | 15,066,684 | -0.12(-0.28%) |
Jul 29, 2013 | 44.52 | 44.66 | 44.15 | 44.31 | 6,256,375 | -0.28(-0.64%) |
Jul 26, 2013 | 44.78 | 44.92 | 44.28 | 44.60 | 9,434,333 | -0.33(-0.72%) |
Jul 25, 2013 | 44.09 | 45.24 | 44.09 | 44.92 | 23,743,864 | +1.81(+4.21%) |
Jul 24, 2013 | 43.81 | 43.82 | 42.86 | 43.11 | 15,155,504 | -0.42(-0.97%) |
Jul 23, 2013 | 44.03 | 44.20 | 43.52 | 43.53 | 12,682,248 | -0.61(-1.38%) |
Jul 22, 2013 | 43.88 | 44.16 | 43.70 | 44.14 | 8,588,811 | +0.30(+0.68%) |
Jul 19, 2013 | 44.11 | 44.32 | 43.72 | 43.84 | 9,803,444 | -0.25(-0.57%) |
Jul 18, 2013 | 43.91 | 44.18 | 43.85 | 44.09 | 6,429,772 | +0.31(+0.70%) |
Jul 17, 2013 | 43.50 | 43.85 | 43.43 | 43.78 | 11,076,562 | +0.07(+0.16%) |
Jul 16, 2013 | 43.90 | 44.03 | 43.56 | 43.71 | 8,134,164 | -0.20(-0.46%) |
Jul 15, 2013 | 44.20 | 44.28 | 43.81 | 43.91 | 15,735,702 | -0.11(-0.25%) |
Jul 12, 2013 | 43.83 | 44.03 | 43.66 | 44.02 | 8,439,886 | +0.18(+0.40%) |
Jul 11, 2013 | 43.70 | 43.87 | 43.28 | 43.85 | 15,419,584 | +0.75(+1.75%) |
Jul 10, 2013 | 43.25 | 43.35 | 42.89 | 43.10 | 16,994,412 | -0.12(-0.27%) |
Jul 09, 2013 | 43.61 | 43.75 | 43.07 | 43.21 | 25,274,728 | -0.21(-0.48%) |
Jul 08, 2013 | 44.23 | 44.50 | 43.41 | 43.42 | 18,406,300 | -0.62(-1.41%) |
Jul 05, 2013 | 43.60 | 44.06 | 43.28 | 44.04 | 9,214,931 | +0.87(+2.00%) |
Jul 03, 2013 | 42.51 | 43.27 | 42.46 | 43.17 | 4,909,427 | +0.42(+0.97%) |
Jul 02, 2013 | 42.72 | 43.17 | 42.53 | 42.76 | 9,481,702 | +0.00(+0.01%) |
Jul 01, 2013 | 42.45 | 43.27 | 42.39 | 42.75 | 12,580,454 | +0.57(+1.35%) |
Jun 28, 2013 | 42.53 | 42.64 | 42.06 | 42.18 | 13,710,080 | +0.02(+0.05%) |
Jun 26, 2013 | 41.99 | 42.27 | 41.66 | 42.16 | 11,256,298 | +0.50(+1.21%) |
Jun 25, 2013 | 41.50 | 41.87 | 41.20 | 41.66 | 13,778,568 | +0.51(+1.23%) |
Jun 24, 2013 | 41.11 | 41.43 | 40.55 | 41.15 | 16,817,046 | -0.28(-0.69%) |
Jun 21, 2013 | 41.55 | 41.90 | 41.27 | 41.43 | 19,413,926 | +0.24(+0.58%) |
Jun 20, 2013 | 41.90 | 42.12 | 41.19 | 41.19 | 16,827,018 | -0.96(-2.28%) |
Jun 19, 2013 | 42.53 | 42.73 | 42.13 | 42.16 | 13,235,748 | -0.32(-0.75%) |
Jun 18, 2013 | 41.95 | 42.76 | 41.95 | 42.47 | 8,208,419 | +0.38(+0.91%) |
Jun 17, 2013 | 42.08 | 42.41 | 41.90 | 42.09 | 16,006,515 | +0.33(+0.78%) |
Jun 14, 2013 | 42.02 | 42.12 | 41.57 | 41.76 | 8,043,859 | -0.30(-0.72%) |
Jun 13, 2013 | 41.35 | 42.19 | 41.25 | 42.07 | 10,570,890 | +0.72(+1.73%) |
Jun 12, 2013 | 41.70 | 41.70 | 41.25 | 41.35 | 10,824,764 | -0.12(-0.28%) |
Jun 11, 2013 | 41.68 | 42.00 | 41.45 | 41.47 | 8,508,825 | -0.62(-1.46%) |
Jun 10, 2013 | 41.67 | 42.27 | 41.46 | 42.09 | 14,929,760 | +0.55(+1.33%) |
Jun 07, 2013 | 41.70 | 41.78 | 41.45 | 41.54 | 15,053,666 | +0.14(+0.33%) |
Jun 06, 2013 | 40.78 | 41.42 | 40.72 | 41.40 | 15,884,055 | +0.49(+1.20%) |
Jun 05, 2013 | 41.52 | 41.59 | 40.82 | 40.91 | 13,188,132 | -0.69(-1.65%) |
Jun 04, 2013 | 41.41 | 41.95 | 41.25 | 41.60 | 14,651,630 | +0.00(+0.01%) |
Jun 03, 2013 | 41.26 | 41.71 | 40.97 | 41.59 | 16,500,870 | +0.47(+1.15%) |
May 31, 2013 | 41.68 | 41.87 | 41.11 | 41.12 | 13,554,730 | -0.67(-1.60%) |
May 30, 2013 | 41.17 | 42.01 | 41.17 | 41.79 | 10,427,372 | +0.67(+1.62%) |
May 29, 2013 | 41.37 | 41.60 | 41.10 | 41.12 | 8,112,568 | -0.44(-1.05%) |
May 28, 2013 | 42.11 | 42.14 | 41.47 | 41.56 | 10,762,241 | -0.10(-0.23%) |
May 24, 2013 | 41.06 | 41.80 | 40.83 | 41.65 | 13,328,314 | +0.54(+1.32%) |
May 23, 2013 | 41.18 | 41.44 | 40.88 | 41.11 | 18,236,182 | -0.47(-1.13%) |
May 22, 2013 | 42.03 | 42.57 | 41.57 | 41.58 | 21,190,306 | -0.33(-0.78%) |
May 21, 2013 | 41.90 | 42.17 | 41.64 | 41.91 | 14,544,953 | -0.01(-0.03%) |
May 20, 2013 | 42.45 | 42.68 | 41.73 | 41.92 | 22,951,888 | -0.68(-1.60%) |
May 17, 2013 | 41.75 | 42.61 | 41.67 | 42.60 | 14,351,774 | +1.10(+2.65%) |
May 16, 2013 | 41.95 | 41.95 | 41.50 | 41.50 | 10,735,307 | -0.45(-1.08%) |
May 15, 2013 | 41.55 | 41.97 | 41.47 | 41.96 | 14,754,469 | +0.73(+1.77%) |
May 13, 2013 | 41.15 | 41.57 | 41.04 | 41.23 | 13,541,206 | +0.04(+0.10%) |
May 10, 2013 | 41.17 | 41.25 | 40.91 | 41.18 | 15,017,430 | +0.04(+0.10%) |
May 09, 2013 | 41.30 | 41.44 | 41.06 | 41.15 | 12,479,258 | -0.16(-0.38%) |
May 08, 2013 | 41.35 | 41.36 | 40.94 | 41.30 | 15,677,889 | -0.12(-0.29%) |
May 07, 2013 | 41.35 | 41.44 | 40.83 | 41.42 | 12,886,277 | +0.21(+0.50%) |
May 06, 2013 | 41.32 | 41.65 | 41.04 | 41.22 | 14,188,336 | -0.15(-0.36%) |
May 03, 2013 | 40.77 | 41.67 | 40.41 | 41.37 | 16,304,932 | +0.95(+2.36%) |
May 02, 2013 | 39.17 | 41.39 | 39.17 | 40.41 | 33,285,826 | +2.16(+5.65%) |
May 01, 2013 | 38.47 | 38.77 | 37.69 | 38.25 | 13,293,274 | -0.56(-1.45%) |
Apr 30, 2013 | 38.84 | 39.15 | 38.72 | 38.81 | 13,200,927 | +0.13(+0.33%) |
Apr 29, 2013 | 38.65 | 38.82 | 38.51 | 38.68 | 11,602,512 | +0.15(+0.40%) |
Apr 26, 2013 | 38.88 | 38.88 | 38.51 | 38.53 | 6,648,306 | -0.35(-0.91%) |
Apr 25, 2013 | 38.69 | 39.28 | 38.58 | 38.88 | 10,129,447 | +0.39(+1.02%) |
Apr 24, 2013 | 38.17 | 38.61 | 38.15 | 38.49 | 8,080,654 | +0.32(+0.85%) |
Apr 23, 2013 | 37.85 | 38.17 | 37.68 | 38.17 | 6,862,002 | +0.49(+1.30%) |
Apr 22, 2013 | 37.69 | 37.87 | 37.44 | 37.68 | 5,862,939 | -0.10(-0.26%) |
Apr 19, 2013 | 37.34 | 37.81 | 37.27 | 37.78 | 8,269,789 | +0.59(+1.58%) |
Apr 18, 2013 | 37.46 | 37.65 | 37.16 | 37.19 | 22,797,788 | -0.19(-0.51%) |
Apr 17, 2013 | 37.73 | 37.79 | 37.31 | 37.38 | 10,355,313 | -0.57(-1.51%) |
Apr 16, 2013 | 37.47 | 37.97 | 37.44 | 37.95 | 10,954,931 | +0.79(+2.12%) |
Apr 15, 2013 | 37.93 | 37.99 | 37.16 | 37.16 | 11,689,642 | -1.03(-2.69%) |
Apr 12, 2013 | 38.23 | 38.44 | 38.04 | 38.19 | 7,678,357 | -0.43(-1.12%) |
Apr 11, 2013 | 38.48 | 38.68 | 38.30 | 38.62 | 7,045,507 | +0.15(+0.38%) |
Apr 10, 2013 | 38.01 | 38.55 | 38.01 | 38.47 | 9,762,215 | +0.52(+1.36%) |
Apr 09, 2013 | 38.44 | 38.45 | 37.79 | 37.96 | 6,516,293 | -0.35(-0.93%) |
Apr 08, 2013 | 38.16 | 38.33 | 37.90 | 38.31 | 6,647,199 | +0.26(+0.68%) |
Apr 05, 2013 | 37.83 | 38.11 | 37.69 | 38.05 | 8,642,056 | -0.30(-0.79%) |
Apr 04, 2013 | 38.11 | 38.37 | 38.02 | 38.36 | 9,661,188 | +0.40(+1.05%) |
Apr 03, 2013 | 38.80 | 38.83 | 37.85 | 37.96 | 18,038,784 | -0.74(-1.91%) |
Apr 02, 2013 | 38.80 | 38.91 | 38.55 | 38.70 | 10,392,870 | +0.14(+0.36%) |
Apr 01, 2013 | 39.11 | 39.40 | 38.45 | 38.56 | 14,362,327 | -0.57(-1.47%) |
Mar 28, 2013 | 38.88 | 39.39 | 38.74 | 39.13 | 13,520,746 | +0.27(+0.70%) |
Mar 27, 2013 | 38.39 | 38.99 | 38.13 | 38.86 | 14,509,036 | +0.28(+0.72%) |
Mar 26, 2013 | 37.99 | 38.66 | 37.91 | 38.58 | 18,736,334 | +0.80(+2.11%) |
Mar 25, 2013 | 37.04 | 37.85 | 36.98 | 37.79 | 20,975,664 | +0.90(+2.44%) |
Mar 22, 2013 | 36.45 | 36.90 | 36.34 | 36.89 | 20,388,338 | +0.53(+1.45%) |
Mar 21, 2013 | 36.51 | 36.80 | 36.36 | 36.36 | 16,149,134 | -0.35(-0.96%) |
Mar 20, 2013 | 36.17 | 36.86 | 36.11 | 36.71 | 17,436,932 | +0.77(+2.13%) |
Mar 19, 2013 | 36.40 | 36.71 | 35.87 | 35.94 | 19,102,112 | -0.48(-1.31%) |
Mar 18, 2013 | 36.24 | 36.68 | 36.03 | 36.42 | 16,453,732 | -0.11(-0.30%) |
Mar 15, 2013 | 36.87 | 37.01 | 36.53 | 36.53 | 19,114,048 | -0.49(-1.31%) |
Mar 14, 2013 | 36.73 | 37.11 | 36.70 | 37.02 | 16,123,028 | +0.30(+0.81%) |
Mar 13, 2013 | 36.75 | 36.96 | 36.60 | 36.72 | 11,958,898 | -0.10(-0.27%) |
Mar 12, 2013 | 37.02 | 37.09 | 36.64 | 36.82 | 9,050,820 | -0.32(-0.86%) |
Mar 11, 2013 | 37.18 | 37.23 | 36.96 | 37.14 | 7,315,240 | +0.12(+0.32%) |
Mar 08, 2013 | 37.17 | 37.19 | 36.84 | 37.02 | 10,389,193 | +0.04(+0.10%) |
Mar 07, 2013 | 37.06 | 37.27 | 36.78 | 36.98 | 9,426,506 | -0.13(-0.34%) |
Mar 06, 2013 | 37.06 | 37.26 | 36.91 | 37.11 | 8,155,228 | +0.18(+0.48%) |
Mar 05, 2013 | 36.89 | 37.27 | 36.83 | 36.93 | 11,140,823 | +0.18(+0.50%) |
Mar 04, 2013 | 36.35 | 36.76 | 36.30 | 36.75 | 7,128,540 | +0.33(+0.90%) |
Mar 01, 2013 | 36.39 | 36.60 | 36.09 | 36.42 | 14,337,241 | -0.13(-0.35%) |
Feb 28, 2013 | 36.72 | 36.83 | 36.47 | 36.55 | 12,186,903 | -0.28(-0.77%) |
Feb 27, 2013 | 36.28 | 36.89 | 36.24 | 36.83 | 9,025,156 | +0.47(+1.29%) |
Feb 26, 2013 | 35.95 | 36.54 | 35.95 | 36.36 | 12,321,078 | -0.37(-1.00%) |
Feb 22, 2013 | 36.47 | 36.77 | 36.10 | 36.73 | 12,738,826 | +0.46(+1.26%) |
Feb 21, 2013 | 35.74 | 36.47 | 35.66 | 36.27 | 15,430,182 | +0.47(+1.30%) |
Feb 20, 2013 | 36.20 | 36.31 | 35.76 | 35.81 | 17,023,472 | -0.50(-1.39%) |
Feb 19, 2013 | 36.41 | 36.52 | 36.09 | 36.31 | 14,333,295 | -0.09(-0.24%) |
Feb 15, 2013 | 36.02 | 36.42 | 35.88 | 36.40 | 19,418,632 | +0.46(+1.29%) |
Feb 14, 2013 | 35.62 | 36.09 | 35.55 | 35.94 | 13,845,765 | +0.28(+0.78%) |
Feb 13, 2013 | 36.05 | 36.26 | 35.51 | 35.66 | 15,100,476 | -0.39(-1.09%) |
Feb 12, 2013 | 36.06 | 36.26 | 35.96 | 36.05 | 10,661,792 | +0.11(+0.30%) |
Feb 11, 2013 | 36.23 | 36.37 | 35.85 | 35.94 | 11,995,751 | -0.34(-0.93%) |
Feb 08, 2013 | 36.19 | 36.54 | 36.12 | 36.28 | 14,042,497 | +0.17(+0.47%) |
Feb 07, 2013 | 36.55 | 36.74 | 36.09 | 36.11 | 21,946,812 | -0.86(-2.34%) |
Feb 06, 2013 | 36.61 | 36.99 | 36.47 | 36.98 | 16,356,366 | +0.96(+2.66%) |
Feb 04, 2013 | 36.27 | 36.42 | 36.00 | 36.02 | 11,451,776 | -0.44(-1.20%) |
Feb 01, 2013 | 36.56 | 36.67 | 36.18 | 36.46 | 13,859,005 | +0.15(+0.41%) |
Jan 31, 2013 | 36.56 | 36.67 | 35.95 | 36.31 | 18,142,976 | +0.67(+1.87%) |
Jan 30, 2013 | 36.09 | 36.58 | 35.58 | 35.64 | 20,342,100 | -0.38(-1.05%) |
Jan 29, 2013 | 35.81 | 36.12 | 35.66 | 36.02 | 12,678,310 | +0.07(+0.20%) |
Jan 28, 2013 | 36.85 | 36.92 | 35.94 | 35.95 | 14,713,626 | -0.80(-2.18%) |
Jan 25, 2013 | 36.77 | 36.82 | 36.56 | 36.75 | 7,286,692 | +0.06(+0.18%) |
Jan 24, 2013 | 36.63 | 36.83 | 36.53 | 36.69 | 7,387,241 | +0.12(+0.32%) |
Jan 23, 2013 | 36.39 | 36.78 | 36.35 | 36.57 | 7,728,973 | +0.00(+0.00%) |
Jan 22, 2013 | 36.48 | 36.71 | 36.28 | 36.57 | 7,521,907 | +0.18(+0.49%) |
Jan 18, 2013 | 36.45 | 36.45 | 35.98 | 36.39 | 15,019,663 | -0.37(-1.01%) |
Jan 17, 2013 | 37.02 | 37.04 | 36.70 | 36.76 | 8,520,724 | -0.07(-0.20%) |
Jan 16, 2013 | 36.81 | 36.97 | 36.63 | 36.83 | 5,941,464 | -0.06(-0.16%) |
Jan 15, 2013 | 36.75 | 36.94 | 36.58 | 36.89 | 7,280,533 | -0.05(-0.12%) |
Jan 14, 2013 | 37.08 | 37.20 | 36.68 | 36.94 | 9,652,715 | -0.12(-0.32%) |
Jan 11, 2013 | 36.74 | 37.07 | 36.67 | 37.05 | 10,414,511 | +0.15(+0.40%) |
Jan 10, 2013 | 37.25 | 37.42 | 36.62 | 36.90 | 17,738,422 | -0.29(-0.79%) |
Jan 09, 2013 | 37.11 | 37.37 | 36.72 | 37.20 | 19,085,116 | +0.56(+1.52%) |
Jan 08, 2013 | 36.25 | 36.64 | 36.10 | 36.64 | 12,833,675 | +0.34(+0.93%) |
Jan 07, 2013 | 36.08 | 36.50 | 36.05 | 36.30 | 11,136,672 | +0.26(+0.71%) |
Jan 04, 2013 | 35.78 | 36.14 | 35.59 | 36.04 | 11,285,695 | +0.29(+0.82%) |
Jan 03, 2013 | 36.12 | 36.35 | 35.60 | 35.75 | 16,241,551 | +0.03(+0.08%) |
Jan 02, 2013 | 35.78 | 35.81 | 35.39 | 35.72 | 17,208,164 | +0.87(+2.51%) |
Dec 31, 2012 | 34.11 | 34.85 | 34.11 | 34.85 | 13,672,025 | +0.67(+1.97%) |
Dec 28, 2012 | 34.13 | 34.47 | 34.09 | 34.18 | 7,586,661 | -0.17(-0.50%) |
Dec 27, 2012 | 34.42 | 34.64 | 34.00 | 34.35 | 13,022,643 | -0.08(-0.24%) |
Dec 26, 2012 | 34.78 | 34.78 | 34.30 | 34.43 | 8,279,285 | -0.33(-0.94%) |
Dec 24, 2012 | 34.54 | 34.86 | 34.54 | 34.76 | 3,559,200 | +0.09(+0.27%) |
Dec 21, 2012 | 34.71 | 34.94 | 34.48 | 34.66 | 15,149,684 | -0.39(-1.11%) |
Dec 20, 2012 | 34.46 | 35.06 | 34.33 | 35.05 | 11,814,416 | +0.76(+2.21%) |
Dec 19, 2012 | 34.67 | 34.68 | 34.29 | 34.29 | 9,394,309 | -0.36(-1.04%) |
Dec 18, 2012 | 34.26 | 34.84 | 34.19 | 34.65 | 12,906,479 | +0.37(+1.07%) |
Dec 17, 2012 | 33.79 | 34.29 | 33.77 | 34.29 | 15,117,207 | +0.53(+1.57%) |
Dec 14, 2012 | 33.77 | 33.96 | 33.63 | 33.76 | 10,415,894 | -0.09(-0.26%) |
Dec 13, 2012 | 34.05 | 34.28 | 33.77 | 33.84 | 14,181,704 | -0.16(-0.46%) |
Dec 12, 2012 | 34.42 | 34.44 | 33.99 | 34.00 | 19,919,746 | -0.23(-0.69%) |
Dec 11, 2012 | 34.12 | 34.56 | 34.12 | 34.23 | 15,758,299 | +0.06(+0.16%) |
Dec 10, 2012 | 34.20 | 34.32 | 34.09 | 34.18 | 10,100,111 | +0.03(+0.07%) |
Dec 07, 2012 | 34.29 | 34.32 | 33.98 | 34.15 | 8,216,914 | +0.02(+0.05%) |
Dec 06, 2012 | 34.13 | 34.23 | 33.81 | 34.14 | 9,920,568 | +0.09(+0.28%) |
Dec 05, 2012 | 34.15 | 34.15 | 33.59 | 34.04 | 13,016,480 | +0.11(+0.32%) |
Dec 04, 2012 | 34.25 | 34.32 | 33.84 | 33.93 | 9,894,445 | -0.49(-1.42%) |
Nov 30, 2012 | 34.10 | 34.47 | 34.03 | 34.42 | 15,276,016 | +0.35(+1.03%) |
Nov 29, 2012 | 34.01 | 34.10 | 33.85 | 34.07 | 13,670,955 | +0.20(+0.60%) |
Nov 28, 2012 | 33.57 | 33.88 | 33.54 | 33.86 | 11,262,891 | +0.12(+0.35%) |
Nov 27, 2012 | 33.83 | 33.99 | 33.64 | 33.75 | 10,853,104 | -0.11(-0.32%) |
Nov 26, 2012 | 33.94 | 33.94 | 33.66 | 33.86 | 9,376,711 | -0.20(-0.59%) |
Nov 23, 2012 | 33.87 | 34.06 | 33.66 | 34.06 | 4,843,150 | +0.34(+1.00%) |
Nov 21, 2012 | 33.62 | 33.77 | 33.51 | 33.72 | 7,139,922 | +0.07(+0.22%) |
Nov 20, 2012 | 33.46 | 33.89 | 33.37 | 33.65 | 10,401,972 | +0.16(+0.47%) |
Nov 19, 2012 | 33.11 | 33.49 | 33.03 | 33.49 | 16,439,075 | +0.68(+2.06%) |
Nov 16, 2012 | 32.19 | 33.00 | 32.19 | 32.81 | 18,085,520 | +0.62(+1.94%) |
Nov 15, 2012 | 32.19 | 32.30 | 31.85 | 32.19 | 14,916,765 | +0.01(+0.04%) |
Nov 14, 2012 | 32.79 | 32.93 | 32.11 | 32.18 | 14,796,635 | -0.50(-1.53%) |
Nov 13, 2012 | 32.71 | 33.21 | 32.68 | 32.68 | 11,061,216 | -0.18(-0.55%) |
Nov 12, 2012 | 32.58 | 32.98 | 32.58 | 32.86 | 9,747,396 | +0.07(+0.22%) |
Nov 09, 2012 | 32.32 | 32.99 | 32.18 | 32.79 | 12,860,610 | +0.20(+0.61%) |
Nov 08, 2012 | 32.61 | 32.86 | 32.55 | 32.59 | 11,043,878 | -0.11(-0.35%) |
Nov 07, 2012 | 32.70 | 32.94 | 32.46 | 32.70 | 11,368,927 | -0.30(-0.90%) |
Nov 06, 2012 | 32.68 | 33.22 | 32.46 | 33.00 | 9,905,654 | +0.54(+1.67%) |
Nov 05, 2012 | 32.74 | 33.01 | 32.39 | 32.46 | 15,109,974 | -0.44(-1.32%) |
Nov 02, 2012 | 33.05 | 33.58 | 32.89 | 32.89 | 20,161,222 | -0.11(-0.33%) |
Nov 01, 2012 | 32.30 | 33.11 | 32.18 | 33.00 | 23,224,982 | +1.17(+3.69%) |
Oct 31, 2012 | 31.56 | 32.11 | 31.52 | 31.83 | 15,542,331 | +0.10(+0.33%) |
Oct 26, 2012 | 31.62 | 31.73 | 31.73 | 31.73 | 52,962,612 | +0.17(+0.55%) |
Oct 25, 2012 | 31.62 | 31.82 | 31.32 | 31.55 | 17,302,210 | +0.24(+0.78%) |
Oct 24, 2012 | 31.54 | 31.74 | 31.30 | 31.31 | 12,509,178 | -0.03(-0.11%) |
Oct 23, 2012 | 31.64 | 31.65 | 31.18 | 31.34 | 12,994,765 | -0.76(-2.38%) |
Oct 19, 2012 | 32.64 | 32.66 | 32.06 | 32.11 | 11,046,071 | -0.44(-1.35%) |
Oct 18, 2012 | 32.66 | 32.82 | 32.37 | 32.55 | 12,251,693 | -0.16(-0.48%) |
Oct 17, 2012 | 32.38 | 32.75 | 32.30 | 32.70 | 11,035,726 | +0.32(+0.99%) |
Oct 16, 2012 | 32.16 | 32.52 | 32.12 | 32.38 | 9,072,145 | +0.29(+0.91%) |
Oct 15, 2012 | 31.97 | 32.17 | 31.79 | 32.09 | 10,561,126 | +0.18(+0.55%) |
Oct 12, 2012 | 31.97 | 32.11 | 31.75 | 31.91 | 8,846,846 | +0.02(+0.05%) |
Oct 11, 2012 | 31.70 | 32.07 | 31.70 | 31.90 | 15,320,637 | +0.37(+1.19%) |
Oct 10, 2012 | 31.34 | 31.65 | 31.27 | 31.52 | 8,773,860 | +0.16(+0.50%) |
Oct 09, 2012 | 31.92 | 31.97 | 31.36 | 31.37 | 10,874,333 | -0.45(-1.42%) |
Oct 08, 2012 | 31.88 | 32.00 | 31.78 | 31.82 | 7,414,639 | -0.36(-1.11%) |
Oct 05, 2012 | 32.28 | 32.48 | 32.00 | 32.17 | 12,294,355 | +0.14(+0.42%) |
Oct 04, 2012 | 31.84 | 32.07 | 31.70 | 32.04 | 9,237,287 | +0.26(+0.83%) |
Oct 03, 2012 | 31.35 | 31.79 | 31.19 | 31.77 | 12,770,334 | +0.58(+1.85%) |
Oct 02, 2012 | 31.33 | 31.45 | 31.08 | 31.20 | 10,770,141 | -0.17(-0.53%) |