Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 51.73 | 51.82 | 51.26 | 51.33 | 1,377,652 | -0.21(-0.41%) |
Nov 27, 2013 | 51.72 | 51.78 | 51.32 | 51.54 | 1,838,019 | -0.23(-0.44%) |
Nov 26, 2013 | 51.76 | 52.15 | 50.76 | 51.77 | 3,871,814 | -0.39(-0.75%) |
Nov 25, 2013 | 52.81 | 52.89 | 52.10 | 52.16 | 3,599,722 | -0.40(-0.76%) |
Nov 22, 2013 | 52.24 | 52.68 | 52.00 | 52.56 | 9,390,563 | +0.31(+0.59%) |
Nov 21, 2013 | 52.73 | 52.79 | 51.55 | 52.25 | 7,556,779 | -0.57(-1.08%) |
Nov 20, 2013 | 52.93 | 53.27 | 52.50 | 52.82 | 2,652,895 | -0.07(-0.13%) |
Nov 19, 2013 | 52.95 | 53.05 | 52.73 | 52.89 | 1,951,803 | -0.11(-0.21%) |
Nov 18, 2013 | 52.86 | 53.04 | 52.59 | 53.00 | 1,921,982 | +0.35(+0.66%) |
Nov 15, 2013 | 52.30 | 52.87 | 52.25 | 52.65 | 1,872,302 | +0.26(+0.50%) |
Nov 14, 2013 | 52.24 | 52.75 | 52.13 | 52.39 | 2,163,223 | +0.59(+1.14%) |
Nov 12, 2013 | 51.36 | 51.98 | 51.01 | 51.80 | 2,040,739 | +0.29(+0.56%) |
Nov 11, 2013 | 51.49 | 51.78 | 51.38 | 51.51 | 1,586,826 | +0.05(+0.10%) |
Nov 08, 2013 | 50.94 | 51.48 | 50.39 | 51.46 | 2,621,082 | +0.40(+0.78%) |
Nov 07, 2013 | 51.84 | 51.85 | 50.70 | 51.06 | 2,658,889 | -0.75(-1.45%) |
Nov 06, 2013 | 51.87 | 51.99 | 51.37 | 51.81 | 2,357,956 | -0.04(-0.08%) |
Nov 05, 2013 | 51.28 | 51.95 | 51.19 | 51.85 | 3,210,737 | +0.45(+0.88%) |
Nov 04, 2013 | 51.51 | 51.51 | 51.11 | 51.40 | 3,889,204 | +0.01(+0.02%) |
Nov 01, 2013 | 51.12 | 51.91 | 51.10 | 51.39 | 3,887,419 | +0.38(+0.74%) |
Oct 31, 2013 | 51.00 | 51.73 | 50.91 | 51.01 | 2,705,052 | -0.01(-0.02%) |
Oct 30, 2013 | 50.84 | 51.33 | 50.77 | 51.02 | 1,966,521 | +0.32(+0.63%) |
Oct 29, 2013 | 50.76 | 51.11 | 50.61 | 50.70 | 3,736,482 | +0.16(+0.32%) |
Oct 28, 2013 | 49.69 | 50.94 | 49.63 | 50.54 | 3,071,274 | +0.95(+1.92%) |
Oct 25, 2013 | 49.50 | 49.64 | 49.26 | 49.59 | 2,046,312 | +0.00(+0.00%) |
Oct 24, 2013 | 49.54 | 49.77 | 49.25 | 49.59 | 2,499,660 | +0.36(+0.73%) |
Oct 23, 2013 | 48.96 | 49.32 | 48.69 | 49.23 | 3,114,033 | +0.48(+0.98%) |
Oct 22, 2013 | 48.27 | 48.84 | 47.95 | 48.75 | 3,749,286 | +0.71(+1.48%) |
Oct 21, 2013 | 47.59 | 48.05 | 47.46 | 48.04 | 2,292,319 | +0.31(+0.65%) |
Oct 18, 2013 | 47.48 | 47.90 | 47.42 | 47.73 | 2,784,661 | +0.21(+0.44%) |
Oct 17, 2013 | 46.93 | 47.84 | 46.85 | 47.52 | 3,225,393 | +0.54(+1.15%) |
Oct 16, 2013 | 46.60 | 47.14 | 46.47 | 46.98 | 3,141,128 | +0.48(+1.03%) |
Oct 15, 2013 | 47.02 | 47.54 | 46.38 | 46.50 | 4,122,617 | -0.55(-1.17%) |
Oct 14, 2013 | 45.96 | 47.16 | 45.82 | 47.05 | 2,690,479 | +0.94(+2.04%) |
Oct 11, 2013 | 46.03 | 46.17 | 45.76 | 46.11 | 2,246,457 | +0.09(+0.20%) |
Oct 10, 2013 | 44.58 | 46.08 | 44.58 | 46.02 | 2,604,206 | +1.84(+4.16%) |
Oct 09, 2013 | 44.61 | 44.86 | 44.12 | 44.18 | 2,128,764 | -0.33(-0.74%) |
Oct 08, 2013 | 45.07 | 45.17 | 44.49 | 44.51 | 1,610,648 | -0.63(-1.40%) |
Oct 07, 2013 | 44.80 | 45.44 | 44.77 | 45.14 | 2,851,664 | +0.21(+0.47%) |
Oct 04, 2013 | 45.42 | 45.62 | 44.86 | 44.93 | 2,103,089 | -0.54(-1.19%) |
Oct 03, 2013 | 45.09 | 45.63 | 44.98 | 45.47 | 3,474,705 | +0.32(+0.71%) |
Oct 02, 2013 | 44.76 | 45.16 | 44.67 | 45.15 | 2,369,263 | +0.27(+0.60%) |
Oct 01, 2013 | 44.71 | 44.88 | 44.21 | 44.88 | 2,071,747 | -0.35(-0.77%) |
Sep 27, 2013 | 44.67 | 45.28 | 44.37 | 45.23 | 4,453,727 | +0.40(+0.89%) |
Sep 26, 2013 | 44.53 | 44.85 | 44.44 | 44.83 | 2,847,657 | +0.42(+0.95%) |
Sep 25, 2013 | 44.83 | 44.84 | 44.33 | 44.41 | 3,100,728 | -0.28(-0.63%) |
Sep 24, 2013 | 44.90 | 45.08 | 44.60 | 44.69 | 2,857,848 | -0.26(-0.58%) |
Sep 23, 2013 | 45.09 | 45.11 | 44.41 | 44.95 | 1,705,922 | -0.16(-0.35%) |
Sep 20, 2013 | 45.18 | 45.38 | 44.98 | 45.11 | 3,248,713 | -0.09(-0.20%) |
Sep 19, 2013 | 45.40 | 45.60 | 45.02 | 45.20 | 2,534,928 | -0.05(-0.11%) |
Sep 18, 2013 | 44.97 | 45.53 | 44.78 | 45.25 | 2,691,193 | +0.28(+0.62%) |
Sep 17, 2013 | 44.49 | 44.98 | 44.49 | 44.97 | 4,489,840 | +0.49(+1.10%) |
Sep 16, 2013 | 44.53 | 44.80 | 44.39 | 44.48 | 2,178,694 | +0.46(+1.04%) |
Sep 13, 2013 | 43.75 | 44.17 | 43.53 | 44.02 | 2,197,294 | +0.58(+1.34%) |
Sep 12, 2013 | 44.05 | 44.08 | 43.38 | 43.44 | 2,605,653 | -0.64(-1.45%) |
Sep 11, 2013 | 44.22 | 44.44 | 43.96 | 44.08 | 2,452,571 | -0.09(-0.20%) |
Sep 10, 2013 | 44.21 | 44.56 | 44.10 | 44.17 | 2,012,384 | +0.09(+0.20%) |
Sep 09, 2013 | 44.15 | 44.25 | 43.80 | 44.08 | 2,269,571 | +0.05(+0.11%) |
Sep 06, 2013 | 43.32 | 44.16 | 43.20 | 44.03 | 3,432,681 | +0.73(+1.69%) |
Sep 05, 2013 | 42.81 | 43.35 | 42.76 | 43.30 | 2,470,267 | +0.64(+1.50%) |
Sep 04, 2013 | 42.08 | 42.78 | 42.02 | 42.66 | 2,364,126 | +0.58(+1.38%) |
Sep 03, 2013 | 42.52 | 42.65 | 42.01 | 42.08 | 1,700,053 | -0.22(-0.52%) |
Aug 30, 2013 | 42.48 | 42.62 | 42.15 | 42.30 | 1,713,595 | -0.13(-0.31%) |
Aug 29, 2013 | 42.00 | 42.61 | 41.90 | 42.43 | 1,749,093 | +0.36(+0.86%) |
Aug 28, 2013 | 42.54 | 42.54 | 42.00 | 42.07 | 2,911,937 | -1.13(-2.62%) |
Aug 27, 2013 | 43.26 | 43.49 | 42.99 | 43.20 | 2,685,764 | -0.31(-0.71%) |
Aug 26, 2013 | 43.48 | 43.78 | 43.36 | 43.51 | 3,219,333 | +0.12(+0.28%) |
Aug 23, 2013 | 42.52 | 43.57 | 42.52 | 43.39 | 10,860,386 | +0.90(+2.12%) |
Aug 22, 2013 | 42.31 | 42.59 | 41.88 | 42.49 | 10,749,733 | +0.57(+1.36%) |
Aug 21, 2013 | 42.04 | 42.33 | 41.71 | 41.92 | 2,085,602 | -0.16(-0.38%) |
Aug 20, 2013 | 41.85 | 42.26 | 41.56 | 42.08 | 1,945,679 | +0.22(+0.53%) |
Aug 19, 2013 | 42.24 | 42.44 | 41.83 | 41.86 | 1,736,669 | -0.30(-0.71%) |
Aug 16, 2013 | 42.46 | 42.46 | 42.03 | 42.16 | 2,441,288 | -0.35(-0.82%) |
Aug 15, 2013 | 43.13 | 43.26 | 42.33 | 42.51 | 2,743,968 | -1.01(-2.32%) |
Aug 14, 2013 | 43.42 | 43.58 | 43.13 | 43.52 | 1,899,692 | +0.04(+0.09%) |
Aug 13, 2013 | 43.58 | 43.63 | 42.96 | 43.48 | 1,670,447 | -0.07(-0.16%) |
Aug 12, 2013 | 43.46 | 43.61 | 43.21 | 43.55 | 1,984,463 | +0.10(+0.23%) |
Aug 09, 2013 | 43.65 | 43.68 | 43.20 | 43.45 | 1,908,455 | -0.15(-0.34%) |
Aug 08, 2013 | 43.29 | 43.75 | 43.16 | 43.60 | 3,447,203 | +0.53(+1.23%) |
Aug 07, 2013 | 43.11 | 43.26 | 42.77 | 43.07 | 3,502,317 | -0.04(-0.09%) |
Aug 06, 2013 | 43.03 | 43.14 | 42.66 | 43.11 | 3,583,565 | -0.10(-0.23%) |
Aug 05, 2013 | 43.22 | 43.31 | 43.06 | 43.21 | 1,990,069 | -0.09(-0.21%) |
Aug 02, 2013 | 42.92 | 43.41 | 42.76 | 43.30 | 4,312,520 | +0.16(+0.37%) |
Aug 01, 2013 | 42.81 | 43.16 | 42.59 | 43.14 | 3,730,580 | +0.61(+1.43%) |
Jul 31, 2013 | 43.23 | 43.29 | 42.31 | 42.53 | 5,411,485 | -0.69(-1.60%) |
Jul 30, 2013 | 43.48 | 43.69 | 43.12 | 43.22 | 3,296,472 | -0.13(-0.30%) |
Jul 29, 2013 | 43.97 | 44.00 | 43.29 | 43.35 | 4,187,365 | -0.59(-1.34%) |
Jul 26, 2013 | 44.40 | 44.90 | 43.34 | 43.94 | 3,073,168 | -0.61(-1.37%) |
Jul 25, 2013 | 44.86 | 46.10 | 44.41 | 44.55 | 3,766,259 | +0.14(+0.32%) |
Jul 24, 2013 | 44.15 | 44.89 | 43.83 | 44.41 | 5,017,413 | +0.33(+0.75%) |
Jul 23, 2013 | 45.20 | 45.27 | 43.77 | 44.08 | 7,379,832 | -2.07(-4.49%) |
Jul 22, 2013 | 46.45 | 46.50 | 45.86 | 46.15 | 2,372,395 | -0.35(-0.75%) |
Jul 19, 2013 | 46.63 | 46.68 | 46.25 | 46.50 | 2,037,019 | -0.03(-0.06%) |
Jul 18, 2013 | 46.24 | 46.68 | 46.03 | 46.53 | 1,988,247 | +0.27(+0.58%) |
Jul 17, 2013 | 46.28 | 46.49 | 46.08 | 46.26 | 1,742,677 | +0.01(+0.02%) |
Jul 16, 2013 | 46.16 | 46.52 | 45.89 | 46.25 | 2,220,607 | +0.00(+0.00%) |
Jul 15, 2013 | 46.12 | 46.34 | 46.05 | 46.25 | 2,100,911 | +0.08(+0.17%) |
Jul 12, 2013 | 45.76 | 46.50 | 45.76 | 46.17 | 1,928,051 | -0.23(-0.50%) |
Jul 11, 2013 | 46.26 | 46.81 | 46.26 | 46.40 | 2,310,939 | +0.65(+1.42%) |
Jul 10, 2013 | 45.98 | 46.37 | 44.98 | 45.75 | 4,373,226 | -0.04(-0.09%) |
Jul 09, 2013 | 45.87 | 46.17 | 45.65 | 45.79 | 2,755,068 | +0.15(+0.33%) |
Jul 08, 2013 | 44.67 | 45.65 | 44.40 | 45.64 | 2,908,795 | +1.37(+3.09%) |
Jul 05, 2013 | 44.40 | 44.70 | 43.78 | 44.27 | 3,494,724 | -0.08(-0.18%) |
Jul 03, 2013 | 44.32 | 44.44 | 44.05 | 44.35 | 1,502,713 | +0.77(+1.77%) |
Jun 27, 2013 | 43.78 | 44.45 | 43.44 | 43.58 | 3,523,600 | -0.20(-0.46%) |
Jun 26, 2013 | 43.90 | 44.09 | 42.72 | 43.78 | 5,688,800 | +0.25(+0.57%) |
Jun 25, 2013 | 43.69 | 45.50 | 42.38 | 43.53 | 8,534,400 | +0.14(+0.32%) |
Jun 24, 2013 | 43.42 | 43.95 | 42.88 | 43.39 | 3,266,200 | -0.35(-0.80%) |
Jun 21, 2013 | 42.97 | 43.94 | 42.97 | 43.74 | 3,862,400 | +0.90(+2.10%) |
Jun 20, 2013 | 43.52 | 43.70 | 42.62 | 42.84 | 3,734,800 | -0.90(-2.06%) |
Jun 19, 2013 | 44.99 | 45.07 | 43.74 | 43.74 | 3,711,400 | -1.18(-2.63%) |
Jun 18, 2013 | 44.67 | 45.00 | 44.44 | 44.92 | 1,950,500 | +0.35(+0.79%) |
Jun 17, 2013 | 44.00 | 44.72 | 43.89 | 44.57 | 2,565,400 | +0.68(+1.55%) |
Jun 14, 2013 | 43.92 | 44.41 | 43.82 | 43.89 | 2,179,800 | -0.18(-0.41%) |
Jun 13, 2013 | 42.95 | 44.13 | 42.92 | 44.07 | 3,539,400 | +1.15(+2.68%) |
Jun 12, 2013 | 43.19 | 43.45 | 42.85 | 42.92 | 2,760,600 | +0.04(+0.09%) |
Jun 11, 2013 | 43.05 | 43.62 | 42.88 | 42.88 | 3,003,000 | -0.38(-0.88%) |
Jun 10, 2013 | 43.83 | 43.95 | 43.20 | 43.26 | 2,781,100 | -0.35(-0.80%) |
Jun 07, 2013 | 43.30 | 43.90 | 43.20 | 43.61 | 2,516,400 | +0.50(+1.16%) |
Jun 06, 2013 | 42.32 | 43.14 | 41.92 | 43.11 | 3,825,400 | +0.79(+1.87%) |
Jun 05, 2013 | 43.00 | 43.10 | 42.08 | 42.32 | 3,281,000 | -0.85(-1.97%) |
Jun 04, 2013 | 43.26 | 43.60 | 42.86 | 43.17 | 6,881,700 | -0.04(-0.09%) |
Jun 03, 2013 | 42.41 | 43.23 | 41.72 | 43.21 | 2,974,800 | +0.77(+1.81%) |
May 31, 2013 | 42.73 | 43.16 | 42.44 | 42.44 | 2,931,600 | -0.46(-1.07%) |
May 30, 2013 | 42.64 | 43.06 | 42.63 | 42.90 | 2,585,800 | +0.32(+0.75%) |
May 29, 2013 | 42.89 | 43.02 | 42.10 | 42.58 | 3,086,900 | -1.09(-2.50%) |
May 28, 2013 | 44.10 | 44.34 | 43.42 | 43.67 | 9,221,600 | -0.21(-0.48%) |
May 27, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,474 | +0.00(+0.00%) |
May 24, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,300 | +0.31(+0.71%) |
May 23, 2013 | 43.47 | 43.73 | 43.10 | 43.57 | 7,850,700 | -0.03(-0.07%) |
May 22, 2013 | 44.28 | 44.40 | 43.54 | 43.60 | 3,519,700 | -0.38(-0.86%) |
May 21, 2013 | 44.11 | 44.36 | 43.77 | 43.98 | 2,174,000 | -0.13(-0.29%) |
May 20, 2013 | 44.37 | 44.44 | 44.05 | 44.11 | 1,952,800 | -0.16(-0.36%) |
May 17, 2013 | 44.20 | 44.53 | 44.01 | 44.27 | 1,968,800 | +0.04(+0.09%) |
May 16, 2013 | 44.08 | 44.64 | 44.00 | 44.23 | 2,805,600 | +0.17(+0.39%) |
May 15, 2013 | 43.43 | 44.34 | 43.38 | 44.06 | 2,511,700 | +0.58(+1.33%) |
May 14, 2013 | 43.41 | 43.75 | 43.32 | 43.48 | 4,007,800 | +0.18(+0.42%) |
May 13, 2013 | 43.09 | 43.45 | 43.00 | 43.30 | 2,024,100 | +0.22(+0.51%) |
May 10, 2013 | 42.85 | 43.13 | 42.78 | 43.08 | 1,682,800 | +0.31(+0.72%) |
May 09, 2013 | 43.17 | 43.30 | 42.70 | 42.77 | 1,861,200 | -0.46(-1.06%) |
May 08, 2013 | 43.19 | 43.35 | 42.99 | 43.23 | 2,371,400 | +0.04(+0.09%) |
May 07, 2013 | 42.68 | 43.26 | 42.55 | 43.19 | 2,849,400 | +0.60(+1.41%) |
May 06, 2013 | 42.72 | 42.79 | 42.37 | 42.59 | 1,870,600 | -0.14(-0.33%) |
May 03, 2013 | 43.14 | 43.14 | 42.54 | 42.73 | 2,723,200 | -0.32(-0.74%) |
May 02, 2013 | 42.87 | 43.12 | 42.75 | 43.05 | 2,541,900 | +0.38(+0.89%) |
May 01, 2013 | 42.90 | 42.98 | 42.56 | 42.67 | 3,076,700 | -0.22(-0.51%) |
Apr 30, 2013 | 43.00 | 43.24 | 42.78 | 42.89 | 2,738,500 | -0.06(-0.14%) |
Apr 29, 2013 | 42.86 | 43.09 | 42.70 | 42.95 | 2,118,200 | +0.12(+0.28%) |
Apr 26, 2013 | 42.65 | 42.97 | 42.37 | 42.83 | 3,817,600 | +0.20(+0.47%) |
Apr 25, 2013 | 43.33 | 43.33 | 42.47 | 42.63 | 2,920,300 | -0.52(-1.21%) |
Apr 24, 2013 | 41.88 | 43.39 | 41.81 | 43.15 | 4,221,600 | +1.33(+3.18%) |
Apr 23, 2013 | 41.68 | 41.97 | 41.35 | 41.82 | 2,468,300 | +0.32(+0.77%) |
Apr 22, 2013 | 41.19 | 41.52 | 40.96 | 41.50 | 1,618,700 | +0.27(+0.65%) |
Apr 19, 2013 | 41.01 | 41.56 | 41.01 | 41.23 | 1,580,600 | +0.36(+0.88%) |
Apr 18, 2013 | 41.11 | 41.26 | 40.62 | 40.87 | 1,658,000 | -0.23(-0.56%) |
Apr 17, 2013 | 41.28 | 41.38 | 40.84 | 41.10 | 1,616,200 | -0.28(-0.68%) |
Apr 16, 2013 | 40.95 | 41.42 | 40.80 | 41.38 | 1,366,300 | +0.60(+1.47%) |
Apr 15, 2013 | 41.17 | 41.58 | 40.78 | 40.78 | 2,092,100 | -0.78(-1.88%) |
Apr 12, 2013 | 41.32 | 41.65 | 41.12 | 41.56 | 1,753,900 | +0.20(+0.48%) |
Apr 11, 2013 | 41.70 | 41.78 | 41.22 | 41.36 | 3,223,500 | -0.41(-0.98%) |
Apr 10, 2013 | 41.24 | 41.97 | 41.24 | 41.77 | 2,052,800 | +0.52(+1.26%) |
Apr 09, 2013 | 41.25 | 41.40 | 41.05 | 41.25 | 5,273,700 | +0.09(+0.22%) |
Apr 08, 2013 | 40.59 | 41.16 | 40.59 | 41.16 | 2,218,900 | +0.59(+1.45%) |
Apr 05, 2013 | 41.03 | 41.03 | 40.22 | 40.57 | 2,157,300 | -0.51(-1.24%) |
Apr 04, 2013 | 40.74 | 41.29 | 40.74 | 41.08 | 1,660,700 | +0.35(+0.86%) |
Apr 03, 2013 | 41.35 | 41.35 | 40.59 | 40.73 | 2,597,500 | -0.49(-1.19%) |
Apr 02, 2013 | 40.54 | 41.30 | 40.30 | 41.22 | 2,849,600 | +0.89(+2.21%) |
Apr 01, 2013 | 40.50 | 40.50 | 40.02 | 40.33 | 1,884,100 | -0.02(-0.05%) |
Mar 29, 2013 | 40.49 | 40.62 | 40.21 | 40.35 | 2,665,929 | +0.00(+0.00%) |
Mar 28, 2013 | 40.49 | 40.62 | 40.21 | 40.35 | 2,664,000 | -0.09(-0.22%) |
Mar 27, 2013 | 40.26 | 40.60 | 40.20 | 40.44 | 2,133,800 | +0.00(+0.00%) |
Mar 26, 2013 | 40.25 | 40.44 | 40.07 | 40.44 | 2,816,000 | +0.42(+1.05%) |
Mar 25, 2013 | 40.10 | 40.29 | 39.89 | 40.02 | 1,860,700 | -0.07(-0.17%) |
Mar 22, 2013 | 40.17 | 40.43 | 39.97 | 40.09 | 2,169,800 | +0.02(+0.05%) |
Mar 21, 2013 | 40.02 | 40.29 | 39.78 | 40.07 | 3,592,000 | -0.05(-0.12%) |
Mar 20, 2013 | 39.59 | 40.39 | 39.43 | 40.12 | 2,880,400 | +0.76(+1.93%) |
Mar 19, 2013 | 39.29 | 39.52 | 39.08 | 39.36 | 1,981,900 | +0.14(+0.36%) |
Mar 18, 2013 | 39.20 | 39.38 | 39.00 | 39.22 | 1,833,200 | -0.17(-0.43%) |
Mar 15, 2013 | 39.50 | 39.69 | 39.16 | 39.39 | 4,447,200 | -0.27(-0.68%) |
Mar 14, 2013 | 38.94 | 39.90 | 38.92 | 39.66 | 5,054,700 | +0.90(+2.32%) |
Mar 13, 2013 | 39.07 | 39.17 | 38.61 | 38.76 | 4,020,500 | -0.36(-0.92%) |
Mar 12, 2013 | 38.43 | 39.14 | 38.43 | 39.12 | 4,109,900 | +0.71(+1.85%) |
Mar 11, 2013 | 38.70 | 38.75 | 38.35 | 38.41 | 2,672,000 | -0.21(-0.54%) |
Mar 08, 2013 | 38.28 | 38.63 | 38.01 | 38.62 | 3,777,100 | +0.38(+0.99%) |
Mar 07, 2013 | 38.40 | 38.43 | 37.95 | 38.24 | 5,689,900 | -0.04(-0.10%) |
Mar 06, 2013 | 38.61 | 38.63 | 38.16 | 38.28 | 4,076,400 | -0.22(-0.57%) |
Mar 05, 2013 | 38.47 | 38.65 | 38.20 | 38.50 | 11,094,500 | +0.30(+0.79%) |
Mar 04, 2013 | 38.23 | 38.53 | 38.16 | 38.20 | 3,628,000 | +0.00(+0.00%) |
Mar 01, 2013 | 38.34 | 38.68 | 38.17 | 38.20 | 4,968,100 | -0.34(-0.88%) |
Feb 28, 2013 | 38.96 | 39.19 | 38.53 | 38.54 | 4,786,500 | -0.30(-0.77%) |
Feb 27, 2013 | 39.36 | 39.44 | 38.35 | 38.84 | 5,186,200 | -1.21(-3.02%) |
Feb 26, 2013 | 40.78 | 40.78 | 39.79 | 40.05 | 11,154,200 | -0.75(-1.84%) |
Feb 25, 2013 | 41.35 | 41.69 | 40.79 | 40.80 | 10,570,300 | -0.35(-0.85%) |
Feb 22, 2013 | 42.18 | 42.39 | 40.84 | 41.15 | 9,987,100 | -1.61(-3.77%) |
Feb 21, 2013 | 42.29 | 42.88 | 42.15 | 42.76 | 1,892,700 | +0.49(+1.16%) |
Feb 20, 2013 | 42.40 | 42.80 | 42.13 | 42.27 | 2,245,900 | -0.14(-0.33%) |
Feb 19, 2013 | 41.45 | 42.43 | 41.37 | 42.41 | 2,776,000 | +0.95(+2.29%) |
Feb 18, 2013 | 40.94 | 41.55 | 40.78 | 41.46 | 2,075,697 | +0.00(+0.00%) |
Feb 15, 2013 | 40.94 | 41.55 | 40.78 | 41.46 | 2,075,700 | +0.68(+1.67%) |
Feb 14, 2013 | 41.66 | 41.91 | 40.74 | 40.78 | 3,257,100 | -0.90(-2.16%) |
Feb 13, 2013 | 40.24 | 42.47 | 40.02 | 41.68 | 4,742,600 | +1.96(+4.93%) |
Feb 12, 2013 | 40.05 | 40.17 | 38.99 | 39.72 | 2,710,300 | -0.34(-0.85%) |
Feb 11, 2013 | 40.17 | 40.30 | 40.00 | 40.06 | 1,115,200 | -0.17(-0.42%) |
Feb 08, 2013 | 40.07 | 40.45 | 40.07 | 40.23 | 1,909,500 | +0.17(+0.42%) |
Feb 07, 2013 | 39.85 | 40.21 | 39.61 | 40.06 | 2,328,100 | +0.34(+0.86%) |
Feb 06, 2013 | 39.63 | 39.88 | 39.54 | 39.72 | 1,332,000 | +0.00(+0.00%) |
Feb 05, 2013 | 39.35 | 39.91 | 39.28 | 39.72 | 2,500,400 | +0.51(+1.30%) |
Feb 04, 2013 | 39.36 | 39.51 | 39.13 | 39.21 | 1,535,100 | -0.31(-0.78%) |
Feb 01, 2013 | 39.31 | 39.77 | 39.26 | 39.52 | 1,859,600 | +0.45(+1.15%) |
Jan 31, 2013 | 39.21 | 39.42 | 39.03 | 39.07 | 2,380,000 | -0.06(-0.15%) |
Jan 30, 2013 | 39.61 | 39.78 | 39.07 | 39.13 | 2,145,200 | -0.57(-1.44%) |
Jan 29, 2013 | 39.76 | 39.98 | 39.65 | 39.70 | 2,048,900 | -0.03(-0.08%) |
Jan 28, 2013 | 39.84 | 39.88 | 39.27 | 39.73 | 2,161,100 | +0.07(+0.18%) |
Jan 25, 2013 | 39.66 | 40.00 | 39.49 | 39.66 | 1,930,600 | +0.08(+0.20%) |
Jan 24, 2013 | 39.31 | 39.73 | 39.28 | 39.58 | 2,497,600 | +0.35(+0.89%) |
Jan 23, 2013 | 39.59 | 39.60 | 39.11 | 39.23 | 1,754,700 | -0.42(-1.06%) |
Jan 22, 2013 | 39.61 | 39.92 | 39.46 | 39.65 | 2,472,500 | +0.14(+0.35%) |
Jan 21, 2013 | 39.35 | 39.51 | 39.02 | 39.51 | 1,999,939 | +0.00(+0.00%) |
Jan 18, 2013 | 39.35 | 39.51 | 39.02 | 39.51 | 1,999,400 | +0.05(+0.13%) |
Jan 17, 2013 | 39.01 | 39.63 | 38.83 | 39.46 | 2,271,600 | +0.64(+1.65%) |
Jan 16, 2013 | 39.14 | 39.48 | 38.77 | 38.82 | 1,562,200 | -0.31(-0.78%) |
Jan 15, 2013 | 38.90 | 39.27 | 38.83 | 39.13 | 18,649,800 | +0.11(+0.27%) |
Jan 14, 2013 | 39.03 | 39.25 | 38.91 | 39.02 | 8,833,500 | +0.01(+0.03%) |
Jan 12, 2013 | 38.85 | 39.25 | 38.84 | 39.01 | 13,038,300 | +0.00(+0.00%) |
Jan 11, 2013 | 38.85 | 39.25 | 38.84 | 39.01 | 13,038,300 | +0.31(+0.80%) |
Jan 10, 2013 | 38.64 | 38.74 | 38.41 | 38.70 | 40,845,600 | +0.36(+0.94%) |
Jan 09, 2013 | 38.10 | 38.38 | 37.84 | 38.34 | 13,135,500 | +0.36(+0.94%) |
Jan 08, 2013 | 38.45 | 38.63 | 37.95 | 37.98 | 15,549,300 | -0.57(-1.47%) |
Jan 07, 2013 | 39.25 | 39.35 | 38.32 | 38.55 | 12,682,800 | -0.74(-1.89%) |
Jan 04, 2013 | 39.64 | 39.80 | 39.21 | 39.29 | 10,316,700 | -0.34(-0.87%) |
Jan 03, 2013 | 40.31 | 40.32 | 39.57 | 39.63 | 9,269,100 | -0.61(-1.52%) |
Jan 02, 2013 | 39.46 | 40.24 | 39.36 | 40.24 | 9,147,600 | +1.35(+3.48%) |
Jan 01, 2013 | 38.29 | 38.95 | 38.19 | 38.89 | 2,563,488 | +0.00(+0.00%) |
Dec 31, 2012 | 38.29 | 38.95 | 38.19 | 38.89 | 7,703,100 | +0.44(+1.14%) |
Dec 28, 2012 | 38.16 | 38.76 | 38.09 | 38.45 | 7,216,200 | +0.25(+0.65%) |
Dec 27, 2012 | 38.66 | 38.78 | 37.97 | 38.20 | 10,962,000 | -0.44(-1.15%) |
Dec 26, 2012 | 38.83 | 39.06 | 38.59 | 38.65 | 6,666,300 | -0.27(-0.70%) |
Dec 25, 2012 | 38.87 | 39.06 | 38.75 | 38.92 | 926,145 | +0.00(+0.00%) |
Dec 24, 2012 | 38.87 | 39.06 | 38.75 | 38.92 | 2,779,200 | -0.04(-0.11%) |
Dec 21, 2012 | 39.24 | 39.49 | 38.81 | 38.96 | 18,390,600 | -0.47(-1.18%) |
Dec 20, 2012 | 39.24 | 39.50 | 38.99 | 39.43 | 6,755,400 | +0.28(+0.71%) |
Dec 19, 2012 | 38.97 | 39.38 | 38.81 | 39.15 | 13,129,200 | +0.46(+1.18%) |