Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 47.18 | 47.71 | 47.10 | 47.50 | 4,523,707 | -0.15(-0.31%) |
Sep 27, 2013 | 47.82 | 47.85 | 47.53 | 47.65 | 4,717,859 | -0.38(-0.79%) |
Sep 26, 2013 | 47.68 | 48.06 | 47.66 | 48.03 | 3,419,120 | +0.41(+0.86%) |
Sep 25, 2013 | 47.88 | 47.97 | 47.62 | 47.62 | 4,163,277 | -0.07(-0.15%) |
Sep 24, 2013 | 47.72 | 48.16 | 47.65 | 47.69 | 5,300,807 | +0.00(+0.00%) |
Sep 23, 2013 | 47.56 | 48.13 | 47.56 | 47.69 | 4,365,493 | +0.03(+0.06%) |
Sep 20, 2013 | 48.79 | 48.82 | 47.66 | 47.66 | 7,907,775 | -1.16(-2.38%) |
Sep 19, 2013 | 48.37 | 49.03 | 48.37 | 48.82 | 4,337,483 | +0.59(+1.23%) |
Sep 18, 2013 | 47.50 | 48.40 | 47.42 | 48.23 | 3,952,704 | +0.59(+1.23%) |
Sep 17, 2013 | 47.39 | 47.70 | 47.21 | 47.64 | 3,154,172 | +0.26(+0.56%) |
Sep 16, 2013 | 47.70 | 47.70 | 47.29 | 47.37 | 3,838,639 | +0.36(+0.77%) |
Sep 13, 2013 | 46.75 | 47.17 | 46.67 | 47.01 | 4,139,489 | +0.32(+0.68%) |
Sep 12, 2013 | 46.61 | 47.08 | 46.55 | 46.70 | 3,206,663 | +0.01(+0.03%) |
Sep 11, 2013 | 46.72 | 46.91 | 46.38 | 46.68 | 3,376,898 | -0.05(-0.11%) |
Sep 10, 2013 | 46.32 | 46.86 | 46.27 | 46.74 | 5,066,953 | +0.85(+1.86%) |
Sep 09, 2013 | 45.27 | 46.08 | 45.26 | 45.88 | 3,919,848 | +0.76(+1.68%) |
Sep 06, 2013 | 45.48 | 45.70 | 44.84 | 45.13 | 5,412,568 | -0.15(-0.32%) |
Sep 05, 2013 | 45.00 | 45.55 | 44.83 | 45.27 | 3,664,183 | +0.25(+0.55%) |
Sep 04, 2013 | 44.53 | 45.22 | 44.46 | 45.03 | 5,168,626 | +0.46(+1.04%) |
Sep 03, 2013 | 44.83 | 45.25 | 44.40 | 44.56 | 4,417,478 | +0.24(+0.55%) |
Aug 30, 2013 | 44.72 | 44.72 | 44.15 | 44.32 | 3,327,596 | -0.18(-0.40%) |
Aug 29, 2013 | 44.29 | 44.84 | 44.17 | 44.50 | 2,163,069 | +0.09(+0.20%) |
Aug 28, 2013 | 44.46 | 44.86 | 44.38 | 44.41 | 3,593,707 | -0.07(-0.15%) |
Aug 27, 2013 | 44.82 | 44.92 | 44.42 | 44.47 | 3,927,657 | -0.86(-1.89%) |
Aug 26, 2013 | 45.56 | 45.80 | 45.25 | 45.33 | 2,357,471 | -0.15(-0.34%) |
Aug 23, 2013 | 45.62 | 45.66 | 45.27 | 45.49 | 2,478,125 | -0.05(-0.11%) |
Aug 22, 2013 | 44.92 | 45.75 | 44.81 | 45.54 | 3,718,280 | +0.84(+1.89%) |
Aug 21, 2013 | 44.86 | 45.29 | 44.64 | 44.70 | 4,508,178 | -0.50(-1.10%) |
Aug 20, 2013 | 44.91 | 45.38 | 44.64 | 45.19 | 3,375,739 | +0.32(+0.72%) |
Aug 19, 2013 | 44.94 | 45.11 | 44.78 | 44.87 | 2,700,145 | -0.11(-0.24%) |
Aug 16, 2013 | 44.54 | 45.16 | 44.52 | 44.98 | 3,720,845 | +0.29(+0.64%) |
Aug 15, 2013 | 45.12 | 45.23 | 44.48 | 44.70 | 4,507,142 | -0.87(-1.92%) |
Aug 14, 2013 | 45.46 | 45.80 | 45.46 | 45.57 | 4,280,666 | +0.05(+0.11%) |
Aug 13, 2013 | 45.61 | 45.88 | 45.31 | 45.52 | 3,421,790 | -0.07(-0.14%) |
Aug 12, 2013 | 44.89 | 45.70 | 44.89 | 45.58 | 4,997,780 | +0.44(+0.97%) |
Aug 09, 2013 | 45.41 | 45.57 | 44.92 | 45.15 | 4,632,116 | -0.30(-0.66%) |
Aug 08, 2013 | 45.21 | 45.63 | 45.17 | 45.44 | 4,674,972 | +0.49(+1.09%) |
Aug 07, 2013 | 45.42 | 45.50 | 44.63 | 44.96 | 5,258,839 | -0.55(-1.20%) |
Aug 06, 2013 | 45.03 | 45.60 | 44.71 | 45.50 | 4,966,254 | +0.04(+0.08%) |
Aug 05, 2013 | 45.45 | 45.71 | 45.35 | 45.47 | 3,927,432 | -0.15(-0.34%) |
Aug 02, 2013 | 45.33 | 45.62 | 45.07 | 45.62 | 5,224,979 | +0.00(+0.00%) |
Aug 01, 2013 | 45.20 | 45.73 | 45.06 | 45.62 | 5,513,153 | +0.86(+1.92%) |
Jul 31, 2013 | 44.22 | 45.08 | 44.13 | 44.76 | 6,813,621 | +0.64(+1.45%) |
Jul 30, 2013 | 43.85 | 44.16 | 43.80 | 44.12 | 4,066,764 | +0.52(+1.19%) |
Jul 29, 2013 | 43.48 | 43.85 | 43.47 | 43.60 | 2,339,124 | -0.01(-0.03%) |
Jul 26, 2013 | 43.29 | 43.64 | 43.21 | 43.61 | 2,782,164 | +0.04(+0.08%) |
Jul 25, 2013 | 43.58 | 43.59 | 43.21 | 43.58 | 4,836,966 | -0.18(-0.42%) |
Jul 24, 2013 | 44.16 | 44.16 | 43.50 | 43.76 | 3,197,850 | -0.17(-0.38%) |
Jul 23, 2013 | 43.95 | 44.12 | 43.83 | 43.93 | 2,942,768 | -0.02(-0.05%) |
Jul 22, 2013 | 43.91 | 44.45 | 42.88 | 43.95 | 7,854,100 | +1.06(+2.48%) |
Jul 19, 2013 | 42.10 | 42.88 | 41.98 | 42.88 | 6,613,648 | +0.77(+1.84%) |
Jul 18, 2013 | 41.82 | 42.28 | 41.67 | 42.11 | 3,553,842 | +0.31(+0.75%) |
Jul 17, 2013 | 41.98 | 41.98 | 41.67 | 41.80 | 2,183,487 | +0.07(+0.17%) |
Jul 16, 2013 | 41.93 | 41.99 | 41.54 | 41.72 | 3,522,174 | -0.12(-0.28%) |
Jul 15, 2013 | 41.75 | 42.13 | 41.73 | 41.84 | 3,533,915 | +0.11(+0.26%) |
Jul 12, 2013 | 42.06 | 42.18 | 41.42 | 41.73 | 5,422,369 | -0.47(-1.12%) |
Jul 11, 2013 | 42.26 | 42.31 | 42.02 | 42.21 | 3,782,268 | +0.56(+1.35%) |
Jul 10, 2013 | 42.02 | 42.12 | 41.51 | 41.64 | 4,056,754 | -0.37(-0.89%) |
Jul 09, 2013 | 41.83 | 42.15 | 41.73 | 42.02 | 3,483,910 | +0.65(+1.57%) |
Jul 08, 2013 | 41.49 | 41.87 | 41.28 | 41.37 | 4,017,103 | +0.21(+0.51%) |
Jul 05, 2013 | 40.57 | 41.23 | 40.15 | 41.16 | 4,568,017 | +0.90(+2.25%) |
Jul 03, 2013 | 40.16 | 40.34 | 39.91 | 40.25 | 2,904,757 | -0.16(-0.40%) |
Jul 02, 2013 | 40.40 | 40.95 | 40.29 | 40.41 | 5,173,503 | +0.04(+0.11%) |
Jul 01, 2013 | 39.81 | 40.61 | 39.78 | 40.37 | 3,771,189 | +0.59(+1.49%) |
Jun 28, 2013 | 40.27 | 40.38 | 39.71 | 39.78 | 7,072,793 | -0.62(-1.53%) |
Jun 27, 2013 | 40.67 | 40.81 | 40.31 | 40.40 | 3,744,386 | +0.06(+0.14%) |
Jun 26, 2013 | 40.41 | 40.59 | 39.90 | 40.34 | 4,346,029 | +0.35(+0.88%) |
Jun 25, 2013 | 39.77 | 40.16 | 39.69 | 39.99 | 4,909,712 | +0.61(+1.54%) |
Jun 24, 2013 | 39.48 | 39.71 | 38.96 | 39.38 | 5,711,268 | -0.55(-1.39%) |
Jun 21, 2013 | 39.95 | 40.14 | 39.48 | 39.94 | 6,708,943 | +0.28(+0.70%) |
Jun 20, 2013 | 40.70 | 40.75 | 39.58 | 39.66 | 8,017,834 | -1.48(-3.60%) |
Jun 19, 2013 | 41.74 | 41.91 | 41.13 | 41.14 | 3,330,135 | -0.68(-1.62%) |
Jun 18, 2013 | 41.29 | 41.99 | 41.29 | 41.82 | 3,817,233 | +0.57(+1.38%) |
Jun 17, 2013 | 41.34 | 41.41 | 41.02 | 41.25 | 4,022,582 | +0.31(+0.75%) |
Jun 14, 2013 | 41.31 | 41.52 | 40.89 | 40.94 | 3,190,875 | -0.44(-1.07%) |
Jun 13, 2013 | 40.75 | 41.51 | 40.48 | 41.39 | 3,264,938 | +0.63(+1.54%) |
Jun 12, 2013 | 41.43 | 41.54 | 40.72 | 40.76 | 4,163,180 | -0.39(-0.96%) |
Jun 11, 2013 | 41.33 | 41.52 | 41.06 | 41.16 | 3,515,162 | -0.77(-1.84%) |
Jun 10, 2013 | 42.26 | 42.27 | 41.69 | 41.93 | 3,699,723 | -0.10(-0.24%) |
Jun 07, 2013 | 41.48 | 42.07 | 41.24 | 42.03 | 4,648,959 | +0.96(+2.33%) |
Jun 06, 2013 | 40.86 | 41.13 | 40.65 | 41.08 | 4,643,619 | +0.27(+0.66%) |
Jun 05, 2013 | 41.54 | 41.61 | 40.59 | 40.81 | 5,899,024 | -0.88(-2.10%) |
Jun 04, 2013 | 42.05 | 42.40 | 41.38 | 41.68 | 4,367,686 | -0.44(-1.04%) |
Jun 03, 2013 | 42.02 | 42.20 | 41.48 | 42.12 | 5,706,668 | +0.21(+0.50%) |
May 31, 2013 | 42.02 | 42.68 | 41.75 | 41.91 | 5,039,226 | -0.26(-0.61%) |
May 30, 2013 | 41.82 | 42.44 | 41.82 | 42.16 | 3,048,857 | +0.39(+0.94%) |
May 29, 2013 | 41.87 | 42.13 | 41.69 | 41.77 | 4,189,692 | -0.28(-0.68%) |
May 28, 2013 | 42.06 | 42.45 | 41.87 | 42.05 | 4,211,851 | +0.53(+1.26%) |
May 24, 2013 | 41.39 | 41.67 | 41.23 | 41.53 | 3,320,876 | -0.15(-0.35%) |
May 23, 2013 | 41.70 | 41.95 | 41.54 | 41.67 | 5,964,058 | -0.55(-1.30%) |
May 22, 2013 | 42.86 | 42.99 | 42.03 | 42.22 | 6,556,669 | -0.65(-1.51%) |
May 21, 2013 | 43.35 | 43.47 | 42.80 | 42.87 | 5,485,191 | -0.38(-0.88%) |
May 20, 2013 | 43.09 | 43.82 | 43.07 | 43.25 | 5,944,519 | -0.04(-0.10%) |
May 17, 2013 | 42.45 | 43.43 | 42.42 | 43.29 | 7,073,853 | +0.97(+2.29%) |
May 16, 2013 | 42.53 | 42.91 | 42.16 | 42.32 | 6,624,882 | -0.34(-0.80%) |
May 15, 2013 | 42.59 | 42.84 | 42.55 | 42.67 | 5,361,679 | +0.79(+1.90%) |
May 13, 2013 | 41.93 | 42.06 | 41.60 | 41.87 | 2,778,493 | -0.10(-0.24%) |
May 10, 2013 | 41.88 | 42.08 | 41.62 | 41.97 | 3,499,308 | +0.18(+0.43%) |
May 09, 2013 | 41.37 | 42.33 | 41.31 | 41.79 | 6,953,489 | +0.39(+0.94%) |
May 08, 2013 | 40.76 | 41.41 | 40.41 | 41.40 | 5,704,179 | +0.44(+1.08%) |
May 07, 2013 | 40.39 | 41.03 | 40.28 | 40.96 | 11,538,840 | -0.54(-1.29%) |
May 06, 2013 | 41.16 | 41.77 | 41.04 | 41.49 | 6,278,758 | +0.35(+0.84%) |
May 03, 2013 | 40.78 | 41.27 | 40.41 | 41.15 | 5,475,495 | +0.74(+1.83%) |
May 02, 2013 | 39.65 | 40.51 | 39.47 | 40.41 | 5,859,774 | +1.09(+2.76%) |
May 01, 2013 | 39.97 | 40.00 | 39.30 | 39.32 | 5,610,438 | -0.88(-2.18%) |
Apr 30, 2013 | 39.99 | 40.47 | 39.80 | 40.20 | 5,911,876 | +0.14(+0.36%) |
Apr 29, 2013 | 39.58 | 40.17 | 39.39 | 40.05 | 4,371,080 | +0.63(+1.60%) |
Apr 26, 2013 | 40.01 | 40.11 | 39.38 | 39.42 | 4,466,617 | -0.69(-1.72%) |
Apr 25, 2013 | 40.15 | 40.40 | 39.89 | 40.11 | 4,382,771 | +0.08(+0.20%) |
Apr 24, 2013 | 39.65 | 40.24 | 39.65 | 40.03 | 6,755,647 | +0.46(+1.17%) |
Apr 23, 2013 | 38.58 | 39.59 | 38.58 | 39.57 | 6,413,173 | +0.62(+1.58%) |
Apr 22, 2013 | 38.80 | 39.17 | 38.46 | 38.95 | 6,021,419 | +0.22(+0.58%) |
Apr 19, 2013 | 38.79 | 38.91 | 38.45 | 38.73 | 6,468,269 | +0.12(+0.30%) |
Apr 18, 2013 | 38.93 | 39.10 | 38.44 | 38.61 | 4,042,315 | -0.19(-0.49%) |
Apr 17, 2013 | 39.11 | 39.15 | 38.53 | 38.80 | 5,934,217 | -0.57(-1.45%) |
Apr 16, 2013 | 39.14 | 39.40 | 38.77 | 39.37 | 5,277,553 | +0.56(+1.46%) |
Apr 15, 2013 | 40.20 | 40.26 | 38.81 | 38.81 | 8,328,859 | -1.62(-4.01%) |
Apr 12, 2013 | 40.85 | 41.01 | 40.31 | 40.43 | 4,470,469 | -0.59(-1.45%) |
Apr 11, 2013 | 41.39 | 41.54 | 40.82 | 41.02 | 5,472,495 | -0.31(-0.75%) |
Apr 10, 2013 | 41.18 | 41.42 | 40.94 | 41.33 | 3,845,970 | +0.40(+0.97%) |
Apr 09, 2013 | 40.55 | 41.20 | 40.41 | 40.94 | 4,447,434 | +0.39(+0.96%) |
Apr 08, 2013 | 40.32 | 40.55 | 39.96 | 40.55 | 4,630,223 | +0.19(+0.47%) |
Apr 05, 2013 | 40.15 | 40.45 | 39.85 | 40.36 | 4,767,110 | -0.25(-0.62%) |
Apr 04, 2013 | 39.93 | 40.64 | 39.82 | 40.61 | 5,554,509 | +0.83(+2.09%) |
Apr 03, 2013 | 39.86 | 40.14 | 39.61 | 39.78 | 5,717,645 | +0.03(+0.07%) |
Apr 02, 2013 | 40.09 | 40.20 | 39.63 | 39.75 | 4,362,436 | -0.09(-0.22%) |
Apr 01, 2013 | 40.26 | 40.40 | 39.70 | 39.84 | 3,430,506 | -0.62(-1.54%) |
Mar 28, 2013 | 40.10 | 40.52 | 40.04 | 40.46 | 4,239,760 | +0.37(+0.92%) |
Mar 27, 2013 | 39.92 | 40.18 | 39.65 | 40.09 | 5,362,780 | -0.09(-0.23%) |
Mar 26, 2013 | 40.35 | 40.41 | 39.63 | 40.18 | 8,188,717 | -0.25(-0.61%) |
Mar 25, 2013 | 41.18 | 41.26 | 40.26 | 40.43 | 5,085,944 | -0.70(-1.69%) |
Mar 22, 2013 | 41.04 | 41.20 | 40.81 | 41.12 | 3,088,007 | +0.23(+0.57%) |
Mar 21, 2013 | 41.11 | 41.23 | 40.65 | 40.89 | 4,274,614 | -0.46(-1.12%) |
Mar 20, 2013 | 41.52 | 41.57 | 41.07 | 41.36 | 3,298,462 | +0.12(+0.28%) |
Mar 19, 2013 | 41.35 | 41.44 | 40.73 | 41.24 | 3,998,833 | +0.01(+0.04%) |
Mar 18, 2013 | 41.24 | 41.63 | 41.05 | 41.23 | 4,013,008 | -0.48(-1.15%) |
Mar 15, 2013 | 41.43 | 41.89 | 41.34 | 41.70 | 5,280,647 | +0.05(+0.12%) |
Mar 14, 2013 | 40.78 | 41.71 | 40.73 | 41.65 | 5,858,320 | +0.96(+2.35%) |
Mar 13, 2013 | 41.10 | 41.18 | 40.59 | 40.70 | 4,657,767 | -0.45(-1.09%) |
Mar 12, 2013 | 41.65 | 41.70 | 41.03 | 41.15 | 4,073,240 | -0.49(-1.17%) |
Mar 11, 2013 | 41.53 | 41.65 | 41.22 | 41.63 | 3,412,406 | +0.14(+0.35%) |
Mar 08, 2013 | 41.11 | 41.56 | 40.87 | 41.49 | 4,462,905 | +0.59(+1.43%) |
Mar 07, 2013 | 40.82 | 41.12 | 40.81 | 40.90 | 3,970,817 | +0.09(+0.21%) |
Mar 06, 2013 | 40.89 | 41.11 | 40.69 | 40.81 | 3,990,484 | +0.08(+0.20%) |
Mar 05, 2013 | 40.46 | 40.77 | 40.30 | 40.73 | 5,391,408 | +0.51(+1.28%) |
Mar 04, 2013 | 40.43 | 40.44 | 39.86 | 40.22 | 5,628,615 | -0.38(-0.95%) |
Mar 01, 2013 | 40.85 | 41.00 | 40.44 | 40.60 | 6,110,324 | -0.46(-1.11%) |
Feb 28, 2013 | 41.47 | 41.57 | 41.05 | 41.06 | 5,030,433 | -0.41(-0.98%) |
Feb 27, 2013 | 40.57 | 41.60 | 40.51 | 41.47 | 4,652,284 | +0.83(+2.03%) |
Feb 26, 2013 | 40.68 | 40.78 | 40.24 | 40.64 | 5,155,388 | +0.25(+0.63%) |
Feb 25, 2013 | 41.64 | 41.74 | 40.39 | 40.39 | 6,007,007 | -1.09(-2.62%) |
Feb 22, 2013 | 41.44 | 41.78 | 41.22 | 41.47 | 3,657,836 | +0.20(+0.49%) |
Feb 21, 2013 | 41.57 | 41.73 | 41.13 | 41.27 | 5,260,932 | -0.55(-1.32%) |
Feb 20, 2013 | 42.46 | 42.46 | 41.82 | 41.82 | 4,270,107 | -0.59(-1.38%) |
Feb 19, 2013 | 42.23 | 42.48 | 42.00 | 42.41 | 3,828,438 | +0.20(+0.46%) |
Feb 15, 2013 | 42.35 | 42.47 | 41.99 | 42.21 | 6,964,969 | -0.09(-0.21%) |
Feb 14, 2013 | 41.93 | 42.36 | 41.78 | 42.30 | 5,038,986 | +0.22(+0.53%) |
Feb 13, 2013 | 41.96 | 42.25 | 41.86 | 42.07 | 5,936,243 | +0.31(+0.75%) |
Feb 12, 2013 | 41.52 | 41.96 | 41.45 | 41.76 | 5,411,001 | +0.25(+0.61%) |
Feb 11, 2013 | 41.35 | 41.61 | 41.03 | 41.51 | 4,074,242 | +0.17(+0.40%) |
Feb 08, 2013 | 41.34 | 41.63 | 41.28 | 41.34 | 5,394,013 | +0.02(+0.05%) |
Feb 07, 2013 | 41.22 | 41.35 | 40.87 | 41.32 | 4,050,772 | +0.02(+0.05%) |
Feb 06, 2013 | 40.71 | 41.32 | 40.71 | 41.30 | 4,818,574 | -0.04(-0.09%) |
Feb 04, 2013 | 41.60 | 41.69 | 41.21 | 41.34 | 4,719,432 | -0.42(-1.02%) |
Feb 01, 2013 | 41.45 | 41.92 | 41.37 | 41.76 | 4,512,244 | +0.60(+1.45%) |
Jan 31, 2013 | 41.09 | 41.46 | 40.83 | 41.17 | 6,813,740 | +0.03(+0.07%) |
Jan 30, 2013 | 41.22 | 41.38 | 41.03 | 41.14 | 3,313,454 | -0.19(-0.45%) |
Jan 29, 2013 | 40.96 | 41.38 | 40.89 | 41.32 | 3,148,997 | +0.13(+0.31%) |
Jan 28, 2013 | 41.45 | 41.49 | 40.97 | 41.19 | 3,092,249 | -0.13(-0.31%) |
Jan 25, 2013 | 41.20 | 41.40 | 40.96 | 41.32 | 3,997,581 | +0.14(+0.35%) |
Jan 24, 2013 | 41.05 | 41.63 | 41.04 | 41.18 | 6,452,227 | +0.29(+0.70%) |
Jan 23, 2013 | 40.78 | 40.89 | 40.58 | 40.89 | 3,962,344 | +0.04(+0.09%) |
Jan 22, 2013 | 40.24 | 40.86 | 40.18 | 40.86 | 5,278,578 | +0.67(+1.66%) |
Jan 18, 2013 | 39.89 | 40.27 | 39.73 | 40.19 | 5,519,391 | +0.39(+0.98%) |
Jan 17, 2013 | 39.42 | 40.04 | 39.28 | 39.80 | 4,227,396 | +0.56(+1.43%) |
Jan 16, 2013 | 39.45 | 39.48 | 39.13 | 39.24 | 3,340,012 | -0.32(-0.80%) |
Jan 15, 2013 | 39.55 | 39.61 | 39.26 | 39.55 | 4,683,300 | -0.22(-0.56%) |
Jan 14, 2013 | 39.60 | 39.80 | 39.37 | 39.78 | 3,683,262 | +0.20(+0.51%) |
Jan 11, 2013 | 39.62 | 39.69 | 39.39 | 39.58 | 2,875,173 | -0.07(-0.18%) |
Jan 10, 2013 | 39.57 | 39.65 | 39.22 | 39.65 | 4,799,795 | +0.32(+0.80%) |
Jan 09, 2013 | 39.20 | 39.60 | 39.03 | 39.33 | 4,169,663 | +0.35(+0.90%) |
Jan 08, 2013 | 38.91 | 39.31 | 38.73 | 38.98 | 5,743,057 | -0.35(-0.90%) |
Jan 07, 2013 | 39.41 | 39.66 | 39.22 | 39.33 | 5,977,136 | -0.27(-0.67%) |
Jan 04, 2013 | 39.58 | 39.73 | 39.27 | 39.60 | 4,510,433 | +0.15(+0.38%) |
Jan 03, 2013 | 39.45 | 39.98 | 39.18 | 39.45 | 7,935,181 | +0.19(+0.48%) |
Jan 02, 2013 | 39.09 | 39.44 | 38.08 | 39.26 | 7,534,340 | +1.18(+3.10%) |
Dec 31, 2012 | 37.35 | 38.09 | 37.14 | 38.08 | 4,220,054 | +0.59(+1.57%) |
Dec 28, 2012 | 37.62 | 37.94 | 37.45 | 37.49 | 2,820,517 | -0.38(-1.01%) |
Dec 27, 2012 | 37.93 | 37.99 | 37.46 | 37.87 | 3,321,875 | +0.00(+0.00%) |
Dec 26, 2012 | 38.11 | 38.27 | 37.71 | 37.87 | 3,112,050 | -0.13(-0.34%) |
Dec 24, 2012 | 38.02 | 38.11 | 37.79 | 38.00 | 1,451,754 | -0.12(-0.30%) |
Dec 21, 2012 | 37.78 | 38.12 | 37.68 | 38.12 | 7,526,786 | -0.17(-0.45%) |
Dec 20, 2012 | 38.17 | 38.30 | 37.91 | 38.29 | 4,936,940 | +0.05(+0.13%) |
Dec 19, 2012 | 38.22 | 38.55 | 38.21 | 38.24 | 5,022,319 | +0.05(+0.13%) |
Dec 18, 2012 | 37.61 | 38.27 | 37.43 | 38.19 | 6,021,843 | +0.62(+1.65%) |
Dec 17, 2012 | 37.41 | 37.58 | 37.28 | 37.57 | 3,870,845 | +0.36(+0.97%) |
Dec 14, 2012 | 36.96 | 37.51 | 36.96 | 37.21 | 5,209,629 | +0.06(+0.17%) |
Dec 13, 2012 | 37.05 | 37.40 | 36.97 | 37.15 | 4,130,899 | +0.03(+0.08%) |
Dec 12, 2012 | 37.18 | 37.49 | 36.99 | 37.12 | 5,950,589 | +0.07(+0.19%) |
Dec 11, 2012 | 37.06 | 37.23 | 36.84 | 37.05 | 3,771,424 | +0.21(+0.57%) |
Dec 10, 2012 | 36.56 | 36.89 | 36.52 | 36.84 | 3,131,187 | +0.27(+0.75%) |
Dec 07, 2012 | 36.65 | 36.81 | 36.42 | 36.56 | 3,081,969 | +0.04(+0.10%) |
Dec 06, 2012 | 36.41 | 36.53 | 36.15 | 36.53 | 5,926,395 | +0.11(+0.30%) |
Dec 05, 2012 | 35.84 | 36.64 | 35.83 | 36.42 | 5,734,725 | +0.65(+1.83%) |
Dec 04, 2012 | 35.70 | 35.88 | 35.51 | 35.77 | 4,017,847 | -0.35(-0.98%) |
Nov 30, 2012 | 36.33 | 36.51 | 36.10 | 36.12 | 5,820,214 | -0.25(-0.69%) |
Nov 29, 2012 | 36.06 | 36.56 | 35.94 | 36.37 | 6,581,136 | +0.44(+1.22%) |
Nov 28, 2012 | 35.23 | 35.95 | 35.13 | 35.93 | 4,993,308 | +0.55(+1.56%) |
Nov 27, 2012 | 35.15 | 35.87 | 35.09 | 35.38 | 9,488,544 | +0.24(+0.70%) |
Nov 26, 2012 | 35.03 | 35.27 | 34.90 | 35.13 | 5,401,094 | -0.19(-0.53%) |
Nov 23, 2012 | 35.02 | 35.32 | 35.00 | 35.32 | 2,049,456 | +0.41(+1.17%) |
Nov 21, 2012 | 35.07 | 35.09 | 34.73 | 34.91 | 3,571,623 | +0.04(+0.12%) |
Nov 20, 2012 | 34.77 | 34.97 | 34.33 | 34.87 | 6,181,399 | -0.33(-0.94%) |
Nov 19, 2012 | 35.30 | 35.53 | 35.02 | 35.20 | 4,882,024 | +0.55(+1.58%) |
Nov 16, 2012 | 34.62 | 34.76 | 34.25 | 34.65 | 5,438,607 | +0.04(+0.10%) |
Nov 15, 2012 | 34.74 | 35.04 | 34.46 | 34.61 | 4,726,451 | -0.17(-0.48%) |
Nov 14, 2012 | 35.81 | 35.84 | 34.64 | 34.78 | 5,986,470 | -0.81(-2.28%) |
Nov 13, 2012 | 35.66 | 36.05 | 35.54 | 35.59 | 5,782,656 | -0.31(-0.85%) |
Nov 12, 2012 | 35.80 | 36.16 | 35.71 | 35.90 | 3,469,474 | +0.14(+0.38%) |
Nov 09, 2012 | 35.34 | 36.31 | 35.29 | 35.76 | 5,541,495 | +0.26(+0.74%) |
Nov 08, 2012 | 35.81 | 35.98 | 35.41 | 35.50 | 4,903,651 | -0.36(-0.99%) |
Nov 07, 2012 | 36.31 | 36.51 | 35.81 | 35.86 | 5,929,852 | -0.84(-2.29%) |
Nov 06, 2012 | 37.23 | 37.66 | 36.61 | 36.70 | 8,371,294 | +0.68(+1.90%) |
Nov 05, 2012 | 35.59 | 36.06 | 35.37 | 36.01 | 6,103,327 | +0.49(+1.39%) |
Nov 02, 2012 | 36.15 | 36.29 | 35.46 | 35.52 | 5,898,254 | -0.41(-1.13%) |
Nov 01, 2012 | 34.83 | 36.15 | 34.64 | 35.93 | 7,518,785 | +1.39(+4.03%) |
Oct 31, 2012 | 34.46 | 34.87 | 34.27 | 34.54 | 7,169,776 | +0.42(+1.23%) |
Oct 26, 2012 | 34.14 | 34.12 | 34.12 | 34.12 | 4,185,041 | -0.09(-0.25%) |
Oct 25, 2012 | 34.11 | 34.30 | 33.99 | 34.20 | 5,338,037 | +0.44(+1.31%) |
Oct 24, 2012 | 33.94 | 33.97 | 33.64 | 33.76 | 3,638,247 | +0.01(+0.04%) |
Oct 23, 2012 | 33.99 | 34.23 | 33.59 | 33.75 | 5,768,414 | -0.66(-1.93%) |
Oct 19, 2012 | 35.10 | 35.29 | 34.23 | 34.41 | 7,193,845 | -0.96(-2.72%) |
Oct 18, 2012 | 35.07 | 35.47 | 35.01 | 35.37 | 4,129,001 | +0.21(+0.59%) |
Oct 17, 2012 | 35.07 | 35.20 | 34.92 | 35.16 | 4,102,369 | +0.31(+0.88%) |
Oct 16, 2012 | 34.68 | 34.94 | 34.62 | 34.86 | 3,057,849 | +0.34(+0.99%) |
Oct 15, 2012 | 34.56 | 34.65 | 34.35 | 34.52 | 4,906,576 | +0.04(+0.10%) |
Oct 12, 2012 | 34.62 | 34.81 | 34.24 | 34.48 | 3,455,757 | +0.02(+0.06%) |
Oct 11, 2012 | 34.84 | 34.94 | 34.46 | 34.46 | 3,175,413 | +0.02(+0.06%) |
Oct 10, 2012 | 34.84 | 34.92 | 34.27 | 34.44 | 3,970,310 | -0.51(-1.45%) |
Oct 09, 2012 | 35.02 | 35.09 | 34.62 | 34.94 | 5,327,860 | -0.09(-0.24%) |
Oct 08, 2012 | 34.94 | 35.08 | 34.81 | 35.03 | 4,147,974 | -0.05(-0.14%) |
Oct 05, 2012 | 35.21 | 35.56 | 34.98 | 35.08 | 4,850,921 | +0.10(+0.29%) |
Oct 04, 2012 | 34.80 | 35.27 | 34.72 | 34.98 | 6,076,778 | +0.35(+1.01%) |
Oct 03, 2012 | 34.39 | 34.77 | 34.19 | 34.63 | 4,790,203 | +0.38(+1.10%) |
Oct 02, 2012 | 34.27 | 34.44 | 34.12 | 34.25 | 5,702,566 | +0.07(+0.21%) |