Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.49 | 47.52 | 46.59 | 46.74 | 4,581,915 | -0.35(-0.75%) |
Nov 27, 2013 | 46.78 | 47.37 | 46.70 | 47.09 | 6,520,289 | +0.39(+0.85%) |
Nov 26, 2013 | 46.67 | 47.10 | 46.65 | 46.70 | 8,021,656 | +0.08(+0.17%) |
Nov 25, 2013 | 46.57 | 46.76 | 46.49 | 46.62 | 6,857,354 | +0.04(+0.09%) |
Nov 22, 2013 | 46.51 | 46.86 | 46.30 | 46.57 | 11,140,967 | -0.36(-0.76%) |
Nov 21, 2013 | 47.04 | 47.46 | 46.42 | 46.93 | 22,404,580 | -1.68(-3.46%) |
Nov 20, 2013 | 48.87 | 49.17 | 48.42 | 48.61 | 6,511,004 | -0.10(-0.21%) |
Nov 19, 2013 | 48.56 | 48.93 | 48.50 | 48.72 | 4,592,665 | +0.13(+0.27%) |
Nov 18, 2013 | 48.77 | 48.83 | 48.41 | 48.58 | 4,755,986 | -0.01(-0.02%) |
Nov 15, 2013 | 48.45 | 48.71 | 48.25 | 48.59 | 4,877,051 | +0.16(+0.33%) |
Nov 14, 2013 | 48.31 | 48.52 | 48.11 | 48.43 | 6,371,549 | -0.15(-0.30%) |
Nov 13, 2013 | 47.52 | 48.63 | 47.49 | 48.58 | 7,816,035 | +1.04(+2.19%) |
Nov 12, 2013 | 47.70 | 48.01 | 47.45 | 47.54 | 4,379,850 | -0.18(-0.38%) |
Nov 11, 2013 | 47.30 | 47.84 | 47.29 | 47.72 | 3,593,349 | +0.42(+0.89%) |
Nov 08, 2013 | 47.04 | 47.31 | 46.88 | 47.30 | 5,116,788 | +0.21(+0.45%) |
Nov 07, 2013 | 47.86 | 47.94 | 47.08 | 47.09 | 7,095,279 | -0.64(-1.34%) |
Nov 06, 2013 | 47.25 | 48.00 | 47.06 | 47.73 | 6,180,286 | +0.78(+1.66%) |
Nov 05, 2013 | 47.29 | 47.40 | 46.93 | 46.95 | 7,024,050 | -0.43(-0.90%) |
Nov 04, 2013 | 47.20 | 47.48 | 47.09 | 47.38 | 6,000,117 | +0.44(+0.93%) |
Nov 01, 2013 | 47.14 | 47.17 | 46.67 | 46.94 | 5,188,068 | -0.12(-0.26%) |
Oct 31, 2013 | 47.99 | 48.02 | 46.96 | 47.07 | 10,298,404 | -0.67(-1.40%) |
Oct 30, 2013 | 46.74 | 47.91 | 46.13 | 47.73 | 11,793,164 | +1.01(+2.16%) |
Oct 29, 2013 | 47.08 | 47.15 | 46.64 | 46.72 | 8,325,854 | -0.41(-0.86%) |
Oct 28, 2013 | 46.40 | 47.26 | 46.17 | 47.13 | 7,711,807 | +0.59(+1.26%) |
Oct 25, 2013 | 46.61 | 46.62 | 46.21 | 46.54 | 5,931,553 | -0.04(-0.09%) |
Oct 24, 2013 | 46.80 | 46.89 | 46.49 | 46.59 | 6,383,671 | -0.10(-0.22%) |
Oct 23, 2013 | 47.22 | 47.35 | 46.67 | 46.69 | 6,425,215 | -0.62(-1.31%) |
Oct 22, 2013 | 47.07 | 47.55 | 46.83 | 47.31 | 5,200,934 | +0.31(+0.65%) |
Oct 21, 2013 | 47.01 | 47.17 | 46.62 | 47.00 | 3,854,892 | +0.02(+0.05%) |
Oct 18, 2013 | 47.34 | 47.41 | 46.80 | 46.98 | 8,069,856 | -0.14(-0.29%) |
Oct 17, 2013 | 46.24 | 47.13 | 46.18 | 47.12 | 4,817,799 | +0.70(+1.50%) |
Oct 16, 2013 | 45.84 | 46.42 | 45.82 | 46.42 | 4,341,932 | +0.70(+1.54%) |
Oct 15, 2013 | 46.14 | 46.16 | 45.69 | 45.71 | 5,292,293 | -0.52(-1.13%) |
Oct 14, 2013 | 45.62 | 46.29 | 45.62 | 46.24 | 4,269,425 | +0.32(+0.70%) |
Oct 11, 2013 | 45.87 | 45.93 | 45.37 | 45.92 | 4,870,045 | -0.17(-0.38%) |
Oct 10, 2013 | 45.88 | 46.19 | 45.77 | 46.09 | 3,631,710 | +0.55(+1.21%) |
Oct 09, 2013 | 45.20 | 45.62 | 45.13 | 45.54 | 5,312,960 | +0.41(+0.90%) |
Oct 08, 2013 | 45.56 | 45.65 | 45.06 | 45.13 | 6,075,692 | -0.40(-0.88%) |
Oct 07, 2013 | 45.85 | 45.99 | 45.52 | 45.53 | 4,541,617 | -0.53(-1.15%) |
Oct 04, 2013 | 46.08 | 46.09 | 45.83 | 46.06 | 3,842,644 | -0.03(-0.06%) |
Oct 03, 2013 | 46.20 | 46.30 | 45.84 | 46.09 | 5,457,743 | -0.15(-0.31%) |
Oct 02, 2013 | 46.29 | 46.29 | 45.91 | 46.24 | 4,920,175 | -0.19(-0.41%) |
Oct 01, 2013 | 46.45 | 46.55 | 46.25 | 46.43 | 5,679,611 | -0.05(-0.11%) |
Sep 30, 2013 | 46.14 | 46.49 | 46.04 | 46.48 | 6,294,194 | +0.03(+0.06%) |
Sep 27, 2013 | 46.03 | 46.69 | 45.98 | 46.45 | 4,650,530 | +0.41(+0.90%) |
Sep 26, 2013 | 46.07 | 46.43 | 45.87 | 46.03 | 5,554,171 | +0.09(+0.21%) |
Sep 25, 2013 | 46.46 | 46.49 | 45.61 | 45.94 | 8,707,990 | -0.49(-1.05%) |
Sep 24, 2013 | 46.56 | 46.67 | 46.34 | 46.43 | 5,665,119 | -0.36(-0.76%) |
Sep 23, 2013 | 46.88 | 46.96 | 46.62 | 46.78 | 3,436,057 | -0.11(-0.23%) |
Sep 20, 2013 | 47.46 | 47.57 | 46.89 | 46.89 | 6,432,215 | -0.61(-1.28%) |
Sep 19, 2013 | 47.65 | 47.65 | 47.22 | 47.50 | 3,973,759 | -0.07(-0.14%) |
Sep 18, 2013 | 46.66 | 47.60 | 46.64 | 47.57 | 5,981,146 | +0.80(+1.71%) |
Sep 17, 2013 | 46.41 | 46.81 | 46.41 | 46.77 | 3,499,330 | +0.43(+0.92%) |
Sep 16, 2013 | 46.78 | 46.80 | 46.28 | 46.34 | 4,358,002 | +0.02(+0.05%) |
Sep 13, 2013 | 46.67 | 46.86 | 46.26 | 46.32 | 5,665,137 | -0.24(-0.51%) |
Sep 12, 2013 | 47.31 | 47.39 | 46.24 | 46.56 | 7,704,323 | -0.65(-1.38%) |
Sep 11, 2013 | 47.02 | 47.23 | 46.89 | 47.21 | 4,858,456 | +0.19(+0.40%) |
Sep 10, 2013 | 46.82 | 47.14 | 46.64 | 47.02 | 6,097,698 | +0.58(+1.25%) |
Sep 09, 2013 | 46.03 | 46.51 | 46.02 | 46.44 | 4,590,613 | +0.46(+1.01%) |
Sep 06, 2013 | 46.18 | 46.32 | 45.83 | 45.98 | 4,551,616 | -0.12(-0.27%) |
Sep 05, 2013 | 46.24 | 46.42 | 46.10 | 46.10 | 4,173,566 | -0.07(-0.14%) |
Sep 04, 2013 | 46.19 | 46.35 | 46.08 | 46.16 | 5,709,881 | -0.03(-0.06%) |
Sep 03, 2013 | 46.16 | 46.35 | 46.04 | 46.19 | 8,234,519 | +0.20(+0.44%) |
Aug 30, 2013 | 45.95 | 46.05 | 45.87 | 45.99 | 5,694,920 | +0.12(+0.25%) |
Aug 29, 2013 | 45.92 | 46.13 | 45.80 | 45.87 | 5,605,073 | -0.09(-0.19%) |
Aug 28, 2013 | 45.97 | 46.18 | 45.87 | 45.96 | 5,723,370 | +0.01(+0.02%) |
Aug 27, 2013 | 46.18 | 46.40 | 45.90 | 45.95 | 7,986,434 | -0.63(-1.36%) |
Aug 26, 2013 | 46.88 | 47.15 | 46.56 | 46.59 | 6,219,656 | -0.16(-0.34%) |
Aug 23, 2013 | 46.96 | 47.05 | 46.58 | 46.75 | 8,981,145 | +0.08(+0.17%) |
Aug 22, 2013 | 47.17 | 47.50 | 46.54 | 46.67 | 14,010,129 | -0.92(-1.92%) |
Aug 21, 2013 | 48.25 | 48.62 | 47.32 | 47.58 | 20,987,722 | -1.78(-3.61%) |
Aug 20, 2013 | 49.57 | 49.85 | 49.36 | 49.36 | 8,877,459 | -0.21(-0.42%) |
Aug 19, 2013 | 49.57 | 49.93 | 49.51 | 49.57 | 5,312,251 | +0.07(+0.13%) |
Aug 16, 2013 | 49.68 | 49.84 | 49.47 | 49.51 | 6,053,436 | -0.36(-0.72%) |
Aug 15, 2013 | 50.03 | 50.17 | 49.62 | 49.87 | 7,964,364 | -0.69(-1.37%) |
Aug 14, 2013 | 51.03 | 51.13 | 50.50 | 50.56 | 7,229,857 | -0.83(-1.62%) |
Aug 13, 2013 | 51.09 | 51.44 | 50.86 | 51.39 | 4,325,809 | +0.31(+0.61%) |
Aug 12, 2013 | 50.88 | 51.21 | 50.76 | 51.08 | 3,131,588 | +0.03(+0.06%) |
Aug 09, 2013 | 51.40 | 51.42 | 50.83 | 51.05 | 3,300,261 | -0.36(-0.70%) |
Aug 08, 2013 | 51.75 | 51.75 | 51.11 | 51.41 | 5,146,245 | -0.33(-0.64%) |
Aug 07, 2013 | 51.76 | 51.87 | 51.10 | 51.74 | 3,514,258 | -0.08(-0.15%) |
Aug 06, 2013 | 51.88 | 51.92 | 51.12 | 51.82 | 4,459,110 | -0.14(-0.28%) |
Aug 05, 2013 | 51.62 | 52.03 | 51.46 | 51.97 | 4,257,574 | +0.35(+0.69%) |
Aug 02, 2013 | 51.63 | 51.67 | 51.51 | 51.61 | 7,694,341 | -0.06(-0.11%) |
Aug 01, 2013 | 51.75 | 51.92 | 51.57 | 51.67 | 5,122,555 | +0.24(+0.46%) |
Jul 31, 2013 | 51.69 | 51.90 | 51.29 | 51.43 | 5,690,959 | -0.12(-0.24%) |
Jul 30, 2013 | 51.71 | 52.01 | 51.53 | 51.56 | 4,035,256 | -0.06(-0.13%) |
Jul 29, 2013 | 51.66 | 51.73 | 51.20 | 51.62 | 3,448,119 | +0.04(+0.07%) |
Jul 26, 2013 | 51.66 | 51.68 | 50.93 | 51.59 | 5,639,802 | -0.26(-0.50%) |
Jul 25, 2013 | 52.75 | 52.81 | 51.38 | 51.84 | 7,743,093 | -1.08(-2.05%) |
Jul 24, 2013 | 52.99 | 53.06 | 52.72 | 52.93 | 3,698,664 | +0.05(+0.10%) |
Jul 23, 2013 | 52.70 | 52.96 | 52.56 | 52.88 | 3,764,535 | +0.16(+0.30%) |
Jul 22, 2013 | 52.55 | 52.75 | 52.37 | 52.72 | 3,184,001 | +0.35(+0.66%) |
Jul 19, 2013 | 52.37 | 52.57 | 52.25 | 52.37 | 5,661,859 | +0.09(+0.18%) |
Jul 18, 2013 | 52.51 | 52.70 | 52.12 | 52.28 | 3,465,827 | -0.11(-0.21%) |
Jul 17, 2013 | 52.07 | 52.41 | 51.98 | 52.39 | 2,774,425 | +0.36(+0.69%) |
Jul 16, 2013 | 52.31 | 52.41 | 51.98 | 52.03 | 3,000,037 | -0.20(-0.39%) |
Jul 15, 2013 | 52.32 | 52.44 | 52.08 | 52.23 | 2,973,189 | -0.15(-0.29%) |
Jul 12, 2013 | 51.87 | 52.38 | 51.76 | 52.38 | 3,757,493 | -0.01(-0.01%) |
Jul 11, 2013 | 52.29 | 52.65 | 52.05 | 52.39 | 4,487,119 | +0.39(+0.75%) |
Jul 10, 2013 | 51.84 | 52.14 | 51.55 | 52.00 | 3,634,018 | +0.19(+0.36%) |
Jul 09, 2013 | 51.41 | 51.95 | 51.38 | 51.81 | 5,443,205 | +0.43(+0.83%) |
Jul 08, 2013 | 50.86 | 51.41 | 50.78 | 51.38 | 5,185,401 | +0.67(+1.32%) |
Jul 05, 2013 | 50.43 | 50.86 | 50.27 | 50.71 | 3,161,792 | +0.63(+1.25%) |
Jul 03, 2013 | 49.94 | 50.13 | 49.78 | 50.08 | 2,203,147 | -0.13(-0.26%) |
Jul 02, 2013 | 50.08 | 50.79 | 50.02 | 50.21 | 4,381,524 | +0.17(+0.33%) |
Jul 01, 2013 | 49.95 | 50.57 | 49.89 | 50.05 | 3,655,922 | +0.34(+0.68%) |
Jun 28, 2013 | 49.55 | 49.95 | 49.47 | 49.71 | 10,695,401 | +0.05(+0.10%) |
Jun 27, 2013 | 50.21 | 50.27 | 49.50 | 49.66 | 6,857,320 | -0.24(-0.48%) |
Jun 26, 2013 | 50.17 | 50.18 | 49.69 | 49.90 | 5,142,564 | -0.01(-0.01%) |
Jun 25, 2013 | 49.53 | 50.06 | 49.43 | 49.90 | 4,970,461 | +0.61(+1.23%) |
Jun 24, 2013 | 49.22 | 49.62 | 49.14 | 49.30 | 5,541,233 | -0.39(-0.78%) |
Jun 21, 2013 | 49.87 | 50.01 | 49.32 | 49.69 | 6,840,283 | +0.12(+0.25%) |
Jun 20, 2013 | 49.38 | 49.87 | 49.35 | 49.56 | 7,805,708 | -0.16(-0.32%) |
Jun 19, 2013 | 50.64 | 50.77 | 49.63 | 49.72 | 6,831,996 | -0.92(-1.82%) |
Jun 18, 2013 | 50.42 | 50.69 | 50.24 | 50.65 | 3,265,308 | +0.22(+0.43%) |
Jun 17, 2013 | 49.87 | 50.53 | 49.87 | 50.43 | 4,266,221 | +0.60(+1.20%) |
Jun 14, 2013 | 50.08 | 50.26 | 49.77 | 49.83 | 5,476,624 | -0.40(-0.80%) |
Jun 13, 2013 | 50.12 | 50.39 | 49.89 | 50.24 | 4,410,063 | +0.12(+0.23%) |
Jun 12, 2013 | 50.78 | 51.00 | 49.90 | 50.12 | 5,685,348 | -0.41(-0.81%) |
Jun 11, 2013 | 50.21 | 50.94 | 50.20 | 50.53 | 3,999,887 | +0.09(+0.17%) |
Jun 10, 2013 | 50.77 | 51.07 | 50.32 | 50.44 | 5,872,493 | -0.35(-0.68%) |
Jun 07, 2013 | 50.88 | 51.17 | 50.45 | 50.79 | 7,085,551 | +0.07(+0.14%) |
Jun 06, 2013 | 50.72 | 50.73 | 50.21 | 50.72 | 7,701,956 | +0.06(+0.13%) |
Jun 05, 2013 | 51.67 | 51.79 | 50.42 | 50.65 | 7,714,651 | -0.97(-1.87%) |
Jun 04, 2013 | 51.88 | 52.53 | 51.52 | 51.62 | 11,125,026 | +0.33(+0.65%) |
Jun 03, 2013 | 50.17 | 51.35 | 50.13 | 51.29 | 8,232,031 | +1.12(+2.23%) |
May 31, 2013 | 50.33 | 50.95 | 50.14 | 50.17 | 7,831,962 | -0.23(-0.46%) |
May 30, 2013 | 50.16 | 50.93 | 50.13 | 50.40 | 6,617,308 | +0.29(+0.58%) |
May 29, 2013 | 50.08 | 50.45 | 49.95 | 50.11 | 6,703,140 | -0.07(-0.13%) |
May 28, 2013 | 50.75 | 51.28 | 49.98 | 50.18 | 8,532,156 | -0.15(-0.30%) |
May 24, 2013 | 49.43 | 50.34 | 49.28 | 50.33 | 7,497,826 | +0.76(+1.53%) |
May 23, 2013 | 48.91 | 50.00 | 48.82 | 49.57 | 11,798,001 | +0.19(+0.39%) |
May 22, 2013 | 50.18 | 50.31 | 48.79 | 49.38 | 22,444,900 | -2.06(-4.01%) |
May 21, 2013 | 51.02 | 51.91 | 50.85 | 51.44 | 7,463,174 | +0.44(+0.86%) |
May 20, 2013 | 51.19 | 51.33 | 50.76 | 51.00 | 3,386,881 | -0.30(-0.58%) |
May 17, 2013 | 50.55 | 51.43 | 50.55 | 51.30 | 6,103,081 | +0.77(+1.51%) |
May 16, 2013 | 50.41 | 50.78 | 50.29 | 50.53 | 5,633,529 | -0.28(-0.55%) |
May 15, 2013 | 50.22 | 50.87 | 50.18 | 50.81 | 7,171,548 | +0.69(+1.37%) |
May 13, 2013 | 50.15 | 50.31 | 49.85 | 50.13 | 3,986,872 | +0.04(+0.09%) |
May 10, 2013 | 49.50 | 50.08 | 49.48 | 50.08 | 5,563,561 | +0.19(+0.37%) |
May 09, 2013 | 50.20 | 50.33 | 49.82 | 49.90 | 5,094,998 | -0.23(-0.46%) |
May 08, 2013 | 50.59 | 50.59 | 49.96 | 50.13 | 5,209,309 | -0.54(-1.06%) |
May 07, 2013 | 50.44 | 50.81 | 50.31 | 50.67 | 4,216,166 | +0.37(+0.74%) |
May 06, 2013 | 50.53 | 50.53 | 50.08 | 50.29 | 4,273,931 | -0.34(-0.67%) |
May 03, 2013 | 50.03 | 50.78 | 49.69 | 50.63 | 6,826,211 | +0.94(+1.89%) |
May 02, 2013 | 49.94 | 50.09 | 49.37 | 49.69 | 13,134,146 | -0.97(-1.91%) |
May 01, 2013 | 50.59 | 50.87 | 50.51 | 50.66 | 3,342,909 | -0.01(-0.03%) |
Apr 30, 2013 | 50.66 | 50.73 | 50.36 | 50.67 | 4,006,907 | -0.06(-0.11%) |
Apr 29, 2013 | 50.70 | 50.81 | 50.54 | 50.73 | 3,195,747 | +0.09(+0.17%) |
Apr 26, 2013 | 50.66 | 50.85 | 50.60 | 50.64 | 3,500,786 | -0.11(-0.21%) |
Apr 25, 2013 | 50.23 | 50.98 | 50.16 | 50.75 | 4,618,253 | +0.69(+1.38%) |
Apr 24, 2013 | 50.20 | 50.63 | 49.78 | 50.06 | 5,338,798 | +0.01(+0.03%) |
Apr 23, 2013 | 49.70 | 50.21 | 49.62 | 50.05 | 4,580,677 | +0.42(+0.85%) |
Apr 22, 2013 | 49.50 | 49.69 | 49.09 | 49.62 | 3,889,691 | +0.04(+0.09%) |
Apr 19, 2013 | 49.42 | 49.71 | 48.92 | 49.58 | 5,673,833 | +0.54(+1.10%) |
Apr 18, 2013 | 49.36 | 49.44 | 48.70 | 49.04 | 5,545,053 | -0.34(-0.68%) |
Apr 17, 2013 | 49.11 | 49.50 | 48.92 | 49.38 | 6,539,579 | +0.27(+0.56%) |
Apr 16, 2013 | 48.58 | 49.32 | 48.40 | 49.11 | 10,149,841 | -0.07(-0.15%) |
Apr 15, 2013 | 49.69 | 50.03 | 49.16 | 49.18 | 4,242,337 | -0.73(-1.45%) |
Apr 12, 2013 | 49.58 | 50.06 | 49.58 | 49.90 | 3,184,148 | +0.27(+0.54%) |
Apr 11, 2013 | 49.61 | 50.21 | 49.54 | 49.64 | 5,518,050 | +0.19(+0.38%) |
Apr 10, 2013 | 49.56 | 49.72 | 49.32 | 49.45 | 4,355,746 | -0.04(-0.09%) |
Apr 09, 2013 | 49.83 | 49.88 | 49.39 | 49.49 | 4,064,118 | -0.24(-0.49%) |
Apr 08, 2013 | 49.44 | 49.90 | 49.41 | 49.74 | 4,002,275 | +0.29(+0.60%) |
Apr 05, 2013 | 49.03 | 49.47 | 48.73 | 49.44 | 5,292,231 | +0.04(+0.09%) |
Apr 04, 2013 | 48.97 | 49.43 | 48.97 | 49.40 | 4,929,903 | +0.58(+1.19%) |
Apr 03, 2013 | 48.83 | 49.24 | 48.51 | 48.82 | 8,544,492 | -0.61(-1.23%) |
Apr 02, 2013 | 49.52 | 49.63 | 49.06 | 49.43 | 4,016,566 | +0.12(+0.25%) |
Apr 01, 2013 | 49.05 | 49.43 | 49.01 | 49.31 | 3,807,348 | +0.15(+0.31%) |
Mar 28, 2013 | 49.69 | 49.86 | 49.05 | 49.16 | 5,544,949 | -0.43(-0.87%) |
Mar 27, 2013 | 49.19 | 50.16 | 49.19 | 49.59 | 6,392,561 | +0.32(+0.64%) |
Mar 26, 2013 | 49.14 | 49.39 | 48.79 | 49.27 | 4,633,246 | +0.14(+0.29%) |
Mar 25, 2013 | 49.36 | 49.47 | 48.96 | 49.13 | 5,932,199 | -0.01(-0.01%) |
Mar 22, 2013 | 49.01 | 49.38 | 48.86 | 49.14 | 4,410,063 | +0.27(+0.54%) |
Mar 21, 2013 | 48.92 | 49.03 | 48.42 | 48.87 | 6,669,272 | -0.34(-0.69%) |
Mar 20, 2013 | 48.09 | 49.46 | 48.04 | 49.21 | 11,036,007 | +1.48(+3.10%) |
Mar 19, 2013 | 48.12 | 48.25 | 47.37 | 47.73 | 5,657,530 | -0.22(-0.45%) |
Mar 18, 2013 | 47.77 | 48.16 | 47.61 | 47.94 | 4,975,967 | -0.03(-0.06%) |
Mar 15, 2013 | 48.15 | 48.32 | 47.77 | 47.97 | 8,295,827 | -0.39(-0.80%) |
Mar 14, 2013 | 48.48 | 48.48 | 48.02 | 48.36 | 4,595,508 | -0.06(-0.13%) |
Mar 13, 2013 | 47.97 | 48.46 | 47.83 | 48.42 | 5,063,194 | +0.23(+0.48%) |
Mar 12, 2013 | 48.25 | 48.52 | 48.09 | 48.19 | 5,765,948 | -0.17(-0.34%) |
Mar 11, 2013 | 47.65 | 48.38 | 47.32 | 48.36 | 6,942,833 | +0.71(+1.49%) |
Mar 08, 2013 | 47.48 | 47.74 | 47.19 | 47.65 | 5,330,162 | +0.36(+0.76%) |
Mar 07, 2013 | 47.56 | 47.58 | 47.16 | 47.29 | 5,595,224 | -0.19(-0.41%) |
Mar 06, 2013 | 47.91 | 48.04 | 47.43 | 47.48 | 5,990,195 | -0.40(-0.84%) |
Mar 05, 2013 | 47.76 | 48.00 | 47.28 | 47.89 | 8,254,067 | +0.17(+0.36%) |
Mar 04, 2013 | 46.59 | 48.06 | 46.43 | 47.71 | 17,216,298 | +1.66(+3.60%) |
Mar 01, 2013 | 45.40 | 46.24 | 45.40 | 46.05 | 9,101,268 | +0.84(+1.86%) |
Feb 28, 2013 | 45.05 | 46.03 | 44.86 | 45.21 | 11,791,572 | -0.11(-0.25%) |
Feb 27, 2013 | 44.75 | 45.78 | 44.30 | 45.33 | 18,971,652 | -0.67(-1.45%) |
Feb 26, 2013 | 45.32 | 46.18 | 45.28 | 46.00 | 11,274,240 | +0.83(+1.84%) |
Feb 25, 2013 | 45.70 | 45.82 | 45.16 | 45.16 | 8,601,664 | -0.51(-1.12%) |
Feb 22, 2013 | 45.59 | 45.88 | 45.23 | 45.67 | 7,441,450 | +0.14(+0.32%) |
Feb 21, 2013 | 45.01 | 45.88 | 44.90 | 45.53 | 10,056,092 | +0.54(+1.20%) |
Feb 20, 2013 | 44.51 | 45.39 | 44.25 | 44.99 | 9,136,716 | +0.56(+1.26%) |
Feb 19, 2013 | 44.37 | 44.57 | 44.12 | 44.43 | 9,583,383 | +0.11(+0.26%) |
Feb 15, 2013 | 44.85 | 44.96 | 43.62 | 44.32 | 20,350,242 | -0.73(-1.63%) |
Feb 14, 2013 | 44.76 | 45.22 | 44.69 | 45.05 | 7,495,809 | +0.29(+0.64%) |
Feb 13, 2013 | 44.99 | 45.19 | 44.58 | 44.76 | 6,732,026 | -0.03(-0.06%) |
Feb 12, 2013 | 44.69 | 44.87 | 44.51 | 44.79 | 4,732,707 | +0.04(+0.10%) |
Feb 11, 2013 | 44.61 | 44.75 | 44.16 | 44.75 | 4,925,208 | +0.13(+0.29%) |
Feb 08, 2013 | 44.40 | 44.99 | 44.40 | 44.62 | 5,793,091 | +0.14(+0.31%) |
Feb 07, 2013 | 44.70 | 44.89 | 44.26 | 44.49 | 8,448,735 | -0.28(-0.62%) |
Feb 06, 2013 | 44.37 | 44.88 | 44.20 | 44.76 | 8,486,774 | +1.31(+3.02%) |
Feb 04, 2013 | 43.56 | 43.63 | 43.08 | 43.45 | 5,721,054 | -0.21(-0.49%) |
Feb 01, 2013 | 43.51 | 43.96 | 43.43 | 43.66 | 6,593,595 | +0.53(+1.22%) |
Jan 31, 2013 | 43.44 | 43.69 | 43.14 | 43.14 | 7,443,185 | -0.41(-0.93%) |
Jan 30, 2013 | 43.86 | 43.93 | 43.46 | 43.54 | 5,104,879 | -0.26(-0.59%) |
Jan 29, 2013 | 43.69 | 44.07 | 43.53 | 43.80 | 5,175,501 | +0.15(+0.34%) |
Jan 28, 2013 | 43.97 | 44.02 | 43.39 | 43.65 | 5,443,519 | -0.29(-0.67%) |
Jan 25, 2013 | 44.27 | 44.36 | 43.81 | 43.94 | 6,374,934 | -0.23(-0.52%) |
Jan 24, 2013 | 43.77 | 44.37 | 43.72 | 44.17 | 6,783,824 | +0.59(+1.34%) |
Jan 23, 2013 | 43.77 | 43.97 | 43.41 | 43.59 | 5,036,855 | -0.32(-0.73%) |
Jan 22, 2013 | 43.94 | 44.04 | 43.76 | 43.91 | 3,463,669 | -0.03(-0.06%) |
Jan 18, 2013 | 43.91 | 44.05 | 43.77 | 43.94 | 5,147,059 | +0.05(+0.11%) |
Jan 17, 2013 | 43.91 | 44.12 | 43.73 | 43.89 | 5,038,928 | +0.10(+0.23%) |
Jan 16, 2013 | 43.54 | 43.94 | 43.47 | 43.79 | 5,871,431 | +0.16(+0.38%) |
Jan 15, 2013 | 43.14 | 43.91 | 42.96 | 43.62 | 6,571,229 | +0.50(+1.16%) |
Jan 14, 2013 | 42.84 | 43.20 | 42.64 | 43.12 | 6,224,723 | +0.23(+0.53%) |
Jan 11, 2013 | 42.96 | 43.22 | 42.84 | 42.89 | 6,276,620 | -0.17(-0.40%) |
Jan 10, 2013 | 43.11 | 43.18 | 42.76 | 43.06 | 6,648,676 | +0.09(+0.22%) |
Jan 09, 2013 | 43.36 | 43.39 | 42.94 | 42.97 | 6,205,931 | -0.33(-0.76%) |
Jan 08, 2013 | 43.63 | 43.64 | 43.05 | 43.30 | 6,906,529 | -0.47(-1.08%) |
Jan 07, 2013 | 43.21 | 43.87 | 43.11 | 43.77 | 6,857,251 | +0.51(+1.19%) |
Jan 04, 2013 | 43.36 | 43.41 | 42.77 | 43.26 | 7,351,307 | +0.30(+0.70%) |
Jan 03, 2013 | 43.24 | 43.40 | 42.45 | 42.96 | 14,937,882 | +0.96(+2.28%) |
Jan 02, 2013 | 42.08 | 42.25 | 41.42 | 42.00 | 13,337,800 | -0.25(-0.59%) |
Dec 31, 2012 | 41.77 | 42.27 | 41.63 | 42.25 | 5,476,788 | +0.43(+1.02%) |
Dec 28, 2012 | 41.94 | 42.57 | 41.80 | 41.82 | 4,872,333 | -0.26(-0.61%) |
Dec 27, 2012 | 42.18 | 42.35 | 41.76 | 42.08 | 5,215,365 | -0.20(-0.47%) |
Dec 26, 2012 | 42.46 | 42.51 | 41.90 | 42.28 | 6,542,189 | -0.24(-0.55%) |
Dec 24, 2012 | 42.53 | 42.71 | 42.45 | 42.51 | 2,400,874 | -0.04(-0.10%) |
Dec 21, 2012 | 42.94 | 43.02 | 42.42 | 42.56 | 12,144,534 | -0.54(-1.26%) |
Dec 20, 2012 | 43.34 | 43.58 | 42.74 | 43.10 | 11,453,862 | -0.83(-1.89%) |
Dec 19, 2012 | 44.37 | 44.47 | 43.92 | 43.93 | 6,526,699 | -0.54(-1.22%) |
Dec 18, 2012 | 43.69 | 44.47 | 43.66 | 44.47 | 7,209,256 | +0.85(+1.95%) |
Dec 17, 2012 | 43.23 | 43.68 | 42.94 | 43.62 | 6,901,880 | +0.42(+0.98%) |
Dec 14, 2012 | 43.54 | 43.77 | 43.18 | 43.20 | 4,718,168 | -0.54(-1.22%) |
Dec 13, 2012 | 43.31 | 43.86 | 43.24 | 43.74 | 5,928,889 | +0.51(+1.17%) |
Dec 12, 2012 | 43.90 | 44.08 | 43.16 | 43.23 | 11,637,540 | -0.64(-1.45%) |
Dec 11, 2012 | 44.28 | 44.45 | 43.71 | 43.86 | 8,913,625 | -0.38(-0.86%) |
Dec 10, 2012 | 44.40 | 44.46 | 44.06 | 44.24 | 5,464,429 | -0.23(-0.51%) |
Dec 07, 2012 | 44.54 | 44.55 | 44.17 | 44.47 | 5,090,130 | +0.06(+0.13%) |
Dec 06, 2012 | 44.33 | 44.63 | 44.06 | 44.41 | 4,601,428 | +0.11(+0.26%) |
Dec 05, 2012 | 44.31 | 44.49 | 43.76 | 44.30 | 8,432,802 | +0.04(+0.08%) |