Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.82 | 47.23 | 46.60 | 46.92 | 2,261,440 | -0.06(-0.14%) |
Oct 30, 2013 | 47.58 | 47.64 | 46.64 | 46.99 | 1,743,695 | -0.52(-1.09%) |
Oct 29, 2013 | 47.06 | 47.67 | 46.80 | 47.50 | 2,852,270 | +0.74(+1.59%) |
Oct 28, 2013 | 47.15 | 47.28 | 46.45 | 46.76 | 2,197,503 | -0.60(-1.26%) |
Oct 25, 2013 | 46.12 | 47.40 | 45.30 | 47.36 | 0 | +1.53(+3.34%) |
Oct 24, 2013 | 47.50 | 47.97 | 45.57 | 45.83 | 8,494,109 | +0.68(+1.51%) |
Oct 23, 2013 | 46.36 | 46.41 | 45.01 | 45.14 | 3,706,203 | -1.61(-3.44%) |
Oct 22, 2013 | 46.85 | 47.05 | 46.39 | 46.75 | 2,393,902 | +0.17(+0.37%) |
Oct 21, 2013 | 46.86 | 47.12 | 46.35 | 46.58 | 1,480,969 | +0.02(+0.04%) |
Oct 18, 2013 | 46.47 | 46.95 | 45.98 | 46.56 | 2,061,245 | +0.29(+0.62%) |
Oct 17, 2013 | 45.86 | 46.39 | 45.85 | 46.28 | 1,835,457 | -0.02(-0.04%) |
Oct 16, 2013 | 45.94 | 46.69 | 45.73 | 46.29 | 3,849,654 | +0.80(+1.75%) |
Oct 15, 2013 | 46.07 | 46.19 | 45.43 | 45.50 | 1,288,889 | -0.59(-1.28%) |
Oct 14, 2013 | 45.70 | 46.19 | 45.38 | 46.09 | 2,488,725 | +0.41(+0.89%) |
Oct 11, 2013 | 45.63 | 45.73 | 45.04 | 45.68 | 0 | +0.09(+0.20%) |
Oct 10, 2013 | 44.34 | 45.71 | 44.32 | 45.59 | 2,138,494 | +1.86(+4.26%) |
Oct 09, 2013 | 43.94 | 44.11 | 43.17 | 43.73 | 1,759,473 | -0.15(-0.34%) |
Oct 08, 2013 | 44.87 | 45.14 | 43.80 | 43.87 | 1,560,496 | -0.87(-1.95%) |
Oct 07, 2013 | 44.76 | 45.15 | 44.49 | 44.75 | 1,675,325 | -0.22(-0.48%) |
Oct 04, 2013 | 44.18 | 45.02 | 44.14 | 44.96 | 1,806,769 | +0.69(+1.56%) |
Oct 03, 2013 | 44.45 | 44.76 | 43.97 | 44.27 | 1,497,924 | -0.15(-0.33%) |
Oct 02, 2013 | 44.18 | 44.63 | 43.80 | 44.42 | 1,374,853 | -0.20(-0.45%) |
Oct 01, 2013 | 44.38 | 44.92 | 44.25 | 44.62 | 1,537,193 | +0.35(+0.78%) |
Sep 30, 2013 | 43.76 | 44.43 | 43.39 | 44.27 | 3,081,310 | +0.05(+0.12%) |
Sep 27, 2013 | 44.44 | 44.57 | 44.12 | 44.22 | 0 | -0.42(-0.93%) |
Sep 26, 2013 | 45.17 | 45.22 | 44.45 | 44.63 | 1,619,579 | -0.32(-0.71%) |
Sep 25, 2013 | 44.19 | 45.23 | 43.75 | 44.95 | 3,367,653 | +0.86(+1.95%) |
Sep 24, 2013 | 42.07 | 44.64 | 42.06 | 44.10 | 7,284,049 | +1.36(+3.19%) |
Sep 23, 2013 | 42.62 | 42.87 | 42.16 | 42.73 | 1,610,079 | +0.10(+0.24%) |
Sep 20, 2013 | 43.09 | 43.50 | 42.62 | 42.63 | 0 | -0.46(-1.06%) |
Sep 19, 2013 | 43.53 | 43.82 | 42.93 | 43.09 | 1,312,609 | -0.34(-0.78%) |
Sep 18, 2013 | 43.17 | 43.53 | 42.88 | 43.42 | 0 | +0.25(+0.58%) |
Sep 17, 2013 | 43.55 | 43.60 | 43.08 | 43.17 | 0 | -0.24(-0.56%) |
Sep 16, 2013 | 43.71 | 43.96 | 43.35 | 43.41 | 0 | +0.31(+0.72%) |
Sep 13, 2013 | 43.54 | 43.62 | 42.90 | 43.10 | 0 | -0.48(-1.09%) |
Sep 12, 2013 | 43.53 | 44.10 | 43.38 | 43.58 | 2,288,621 | +0.16(+0.38%) |
Sep 11, 2013 | 43.19 | 43.45 | 42.90 | 43.41 | 1,758,396 | +0.00(+0.00%) |
Sep 10, 2013 | 42.84 | 43.45 | 42.74 | 43.41 | 2,114,308 | +0.80(+1.87%) |
Sep 09, 2013 | 42.64 | 42.87 | 42.31 | 42.62 | 0 | +0.11(+0.26%) |
Sep 06, 2013 | 42.80 | 42.99 | 42.14 | 42.51 | 0 | -0.34(-0.79%) |
Sep 05, 2013 | 42.70 | 42.99 | 42.39 | 42.84 | 0 | +0.07(+0.16%) |
Sep 04, 2013 | 40.52 | 42.78 | 40.29 | 42.77 | 3,533,127 | +2.27(+5.59%) |
Sep 03, 2013 | 40.90 | 41.43 | 40.15 | 40.51 | 1,589,191 | +0.16(+0.39%) |
Aug 30, 2013 | 40.90 | 41.23 | 40.18 | 40.35 | 0 | -0.48(-1.16%) |
Aug 29, 2013 | 40.01 | 41.23 | 39.95 | 40.83 | 1,336,980 | +0.71(+1.77%) |
Aug 28, 2013 | 40.05 | 40.53 | 39.99 | 40.12 | 1,723,488 | +0.01(+0.02%) |
Aug 27, 2013 | 41.02 | 41.13 | 40.08 | 40.11 | 2,294,407 | -1.30(-3.13%) |
Aug 26, 2013 | 41.79 | 41.92 | 41.36 | 41.41 | 997,690 | -0.32(-0.76%) |
Aug 23, 2013 | 41.77 | 41.92 | 41.52 | 41.73 | 0 | +0.09(+0.21%) |
Aug 22, 2013 | 41.43 | 41.91 | 41.43 | 41.64 | 624,861 | +0.42(+1.03%) |
Aug 21, 2013 | 41.47 | 41.81 | 41.09 | 41.22 | 1,244,616 | -0.50(-1.20%) |
Aug 20, 2013 | 41.47 | 42.18 | 41.18 | 41.72 | 1,971,032 | +0.35(+0.84%) |
Aug 19, 2013 | 41.08 | 41.53 | 40.91 | 41.37 | 1,542,224 | +0.01(+0.02%) |
Aug 16, 2013 | 40.73 | 41.52 | 40.71 | 41.37 | 0 | +0.55(+1.36%) |
Aug 15, 2013 | 41.24 | 41.36 | 40.73 | 40.81 | 2,016,787 | -0.89(-2.14%) |
Aug 14, 2013 | 41.80 | 42.14 | 41.66 | 41.70 | 1,592,360 | -0.22(-0.54%) |
Aug 13, 2013 | 41.63 | 42.02 | 41.35 | 41.93 | 1,170,548 | +0.44(+1.06%) |
Aug 12, 2013 | 41.17 | 41.71 | 41.07 | 41.49 | 1,699,228 | +0.24(+0.59%) |
Aug 09, 2013 | 41.79 | 42.05 | 41.13 | 41.24 | 1,794,596 | -0.68(-1.63%) |
Aug 08, 2013 | 42.10 | 42.28 | 41.49 | 41.93 | 1,816,740 | -0.02(-0.04%) |
Aug 07, 2013 | 42.13 | 42.39 | 41.92 | 41.94 | 1,415,897 | -0.29(-0.70%) |
Aug 06, 2013 | 42.74 | 42.99 | 42.09 | 42.24 | 1,857,196 | -0.61(-1.41%) |
Aug 05, 2013 | 42.95 | 43.34 | 42.74 | 42.84 | 1,296,738 | -0.50(-1.16%) |
Aug 02, 2013 | 43.67 | 43.76 | 43.10 | 43.35 | 2,261,055 | -0.66(-1.49%) |
Aug 01, 2013 | 43.09 | 44.10 | 42.57 | 44.00 | 3,228,046 | +1.44(+3.39%) |
Jul 31, 2013 | 43.22 | 43.22 | 42.47 | 42.56 | 2,010,478 | -0.41(-0.95%) |
Jul 30, 2013 | 42.45 | 43.17 | 42.35 | 42.96 | 0 | +0.81(+1.93%) |
Jul 29, 2013 | 42.68 | 42.68 | 41.94 | 42.15 | 0 | -0.62(-1.46%) |
Jul 26, 2013 | 42.33 | 42.91 | 42.16 | 42.77 | 0 | +0.27(+0.63%) |
Jul 25, 2013 | 42.12 | 42.56 | 41.99 | 42.51 | 1,612,057 | +0.10(+0.24%) |
Jul 24, 2013 | 43.70 | 43.73 | 42.27 | 42.40 | 1,849,974 | -0.87(-2.02%) |
Jul 23, 2013 | 43.91 | 44.06 | 43.22 | 43.28 | 0 | +0.10(+0.22%) |
Jul 22, 2013 | 43.60 | 43.74 | 42.98 | 43.18 | 0 | -0.56(-1.28%) |
Jul 19, 2013 | 43.13 | 43.76 | 42.90 | 43.74 | 0 | +0.60(+1.38%) |
Jul 18, 2013 | 43.22 | 43.39 | 42.72 | 43.15 | 0 | -0.02(-0.05%) |
Jul 17, 2013 | 43.28 | 43.54 | 43.03 | 43.17 | 1,908,933 | +0.36(+0.84%) |
Jul 16, 2013 | 42.82 | 43.10 | 42.55 | 42.81 | 0 | -0.09(-0.20%) |
Jul 15, 2013 | 43.67 | 43.71 | 42.85 | 42.90 | 0 | -0.71(-1.63%) |
Jul 12, 2013 | 43.23 | 43.74 | 43.16 | 43.60 | 0 | +0.39(+0.90%) |
Jul 11, 2013 | 43.17 | 43.50 | 42.62 | 43.22 | 3,234,543 | +0.40(+0.93%) |
Jul 10, 2013 | 41.17 | 42.97 | 41.16 | 42.82 | 0 | +1.75(+4.25%) |
Jul 09, 2013 | 39.93 | 41.17 | 39.60 | 41.07 | 0 | +1.60(+4.05%) |
Jul 08, 2013 | 39.84 | 40.01 | 39.27 | 39.47 | 0 | -0.29(-0.72%) |
Jul 05, 2013 | 39.28 | 39.77 | 39.20 | 39.76 | 0 | +0.63(+1.61%) |
Jul 03, 2013 | 38.22 | 39.26 | 38.16 | 39.13 | 0 | +0.46(+1.19%) |
Jul 02, 2013 | 38.27 | 39.46 | 38.17 | 38.67 | 0 | +0.44(+1.15%) |
Jul 01, 2013 | 38.56 | 38.79 | 38.14 | 38.23 | 0 | -0.11(-0.29%) |
Jun 28, 2013 | 38.42 | 38.83 | 38.14 | 38.34 | 2,931,019 | -0.43(-1.12%) |
Jun 27, 2013 | 38.84 | 39.04 | 38.69 | 38.77 | 0 | +0.17(+0.45%) |
Jun 26, 2013 | 39.58 | 39.66 | 38.18 | 38.60 | 0 | -0.46(-1.17%) |
Jun 25, 2013 | 38.34 | 39.33 | 38.06 | 39.06 | 0 | +1.44(+3.82%) |
Jun 24, 2013 | 38.55 | 38.70 | 37.48 | 37.62 | 0 | -1.29(-3.31%) |
Jun 21, 2013 | 38.99 | 39.15 | 38.47 | 38.91 | 2,401,373 | +0.16(+0.42%) |
Jun 20, 2013 | 40.17 | 40.46 | 38.47 | 38.75 | 0 | -1.99(-4.88%) |
Jun 19, 2013 | 41.27 | 41.74 | 40.73 | 40.73 | 0 | -0.49(-1.20%) |
Jun 18, 2013 | 40.83 | 41.24 | 40.83 | 41.23 | 1,651,480 | +0.35(+0.87%) |
Jun 17, 2013 | 40.98 | 41.49 | 40.60 | 40.87 | 0 | +0.16(+0.40%) |
Jun 14, 2013 | 41.12 | 41.44 | 40.65 | 40.71 | 0 | -0.33(-0.80%) |
Jun 13, 2013 | 39.89 | 41.24 | 39.88 | 41.04 | 2,376,431 | +0.93(+2.33%) |
Jun 12, 2013 | 41.00 | 41.15 | 39.95 | 40.10 | 2,211,365 | -0.41(-1.02%) |
Jun 11, 2013 | 41.31 | 41.59 | 40.49 | 40.52 | 1,742,834 | -1.44(-3.44%) |
Jun 10, 2013 | 41.81 | 42.10 | 41.69 | 41.96 | 0 | +0.11(+0.27%) |
Jun 07, 2013 | 41.22 | 41.94 | 41.10 | 41.85 | 0 | +0.89(+2.17%) |
Jun 06, 2013 | 40.98 | 41.27 | 40.49 | 40.96 | 0 | +0.08(+0.19%) |
Jun 05, 2013 | 41.31 | 41.57 | 40.83 | 40.88 | 0 | -0.61(-1.46%) |
Jun 04, 2013 | 41.62 | 41.74 | 40.95 | 41.49 | 0 | -0.23(-0.56%) |
Jun 03, 2013 | 41.07 | 42.48 | 40.98 | 41.72 | 4,176,633 | +1.27(+3.14%) |
May 31, 2013 | 41.04 | 41.33 | 40.45 | 40.45 | 2,147,809 | -0.80(-1.93%) |
May 30, 2013 | 40.60 | 41.50 | 40.47 | 41.24 | 0 | +0.82(+2.03%) |
May 29, 2013 | 40.73 | 41.17 | 40.09 | 40.42 | 1,744,710 | -0.67(-1.62%) |
May 28, 2013 | 40.81 | 41.33 | 40.24 | 41.09 | 1,428,323 | +0.79(+1.95%) |
May 24, 2013 | 40.09 | 40.42 | 39.91 | 40.30 | 0 | -0.17(-0.43%) |
May 23, 2013 | 40.28 | 40.60 | 40.06 | 40.47 | 0 | -0.12(-0.30%) |
May 22, 2013 | 41.46 | 41.62 | 40.31 | 40.60 | 0 | -0.84(-2.02%) |
May 21, 2013 | 41.48 | 41.61 | 41.27 | 41.43 | 0 | -0.02(-0.04%) |
May 20, 2013 | 41.36 | 41.72 | 41.23 | 41.45 | 0 | -0.09(-0.21%) |
May 17, 2013 | 41.30 | 41.60 | 41.30 | 41.54 | 0 | +0.43(+1.05%) |
May 16, 2013 | 41.59 | 41.72 | 41.05 | 41.11 | 2,247,645 | -0.55(-1.33%) |
May 15, 2013 | 40.89 | 41.82 | 40.85 | 41.66 | 0 | +1.08(+2.66%) |
May 13, 2013 | 40.62 | 40.73 | 40.25 | 40.58 | 0 | +0.01(+0.02%) |
May 10, 2013 | 40.77 | 40.98 | 40.46 | 40.57 | 0 | -0.27(-0.66%) |
May 09, 2013 | 40.24 | 40.98 | 40.22 | 40.84 | 1,854,389 | +0.36(+0.90%) |
May 08, 2013 | 39.64 | 40.73 | 39.49 | 40.47 | 3,168,216 | +0.66(+1.65%) |
May 07, 2013 | 40.01 | 40.12 | 39.45 | 39.82 | 0 | -0.20(-0.50%) |
May 06, 2013 | 39.91 | 40.21 | 39.61 | 40.02 | 0 | +0.23(+0.59%) |
May 03, 2013 | 39.79 | 39.95 | 39.67 | 39.78 | 0 | +0.31(+0.79%) |
May 02, 2013 | 39.73 | 40.09 | 39.32 | 39.47 | 0 | +0.04(+0.11%) |
May 01, 2013 | 39.73 | 39.90 | 39.29 | 39.43 | 0 | -0.54(-1.34%) |
Apr 30, 2013 | 39.40 | 40.11 | 39.26 | 39.96 | 0 | +0.55(+1.40%) |
Apr 29, 2013 | 39.51 | 39.66 | 39.27 | 39.41 | 4,028,320 | -0.08(-0.20%) |
Apr 26, 2013 | 39.31 | 39.78 | 39.45 | 39.49 | 4,948,388 | +0.04(+0.11%) |
Apr 25, 2013 | 38.05 | 40.40 | 38.05 | 39.45 | 5,613,169 | +2.24(+6.02%) |
Apr 24, 2013 | 36.70 | 37.39 | 36.68 | 37.21 | 2,089,616 | +0.44(+1.20%) |
Apr 23, 2013 | 36.49 | 37.18 | 36.23 | 36.77 | 2,743,793 | +0.58(+1.60%) |
Apr 22, 2013 | 36.02 | 36.55 | 35.17 | 36.19 | 2,699,331 | +0.19(+0.53%) |
Apr 19, 2013 | 35.77 | 36.25 | 35.30 | 36.00 | 1,762,537 | +0.30(+0.85%) |
Apr 18, 2013 | 36.21 | 36.32 | 35.55 | 35.69 | 3,111,728 | -0.19(-0.53%) |
Apr 17, 2013 | 35.72 | 36.61 | 35.64 | 35.88 | 5,042,682 | +0.02(+0.05%) |
Apr 16, 2013 | 35.05 | 35.90 | 34.53 | 35.87 | 3,813,424 | +0.92(+2.62%) |
Apr 15, 2013 | 35.86 | 36.06 | 34.86 | 34.95 | 2,823,109 | -1.20(-3.32%) |
Apr 12, 2013 | 36.67 | 36.83 | 35.77 | 36.15 | 2,110,998 | -0.86(-2.31%) |
Apr 11, 2013 | 36.88 | 37.85 | 36.81 | 37.01 | 3,435,088 | +0.63(+1.74%) |
Apr 10, 2013 | 35.84 | 36.44 | 35.59 | 36.38 | 1,572,291 | +0.79(+2.21%) |
Apr 09, 2013 | 35.75 | 35.87 | 35.23 | 35.59 | 2,141,703 | -0.08(-0.22%) |
Apr 08, 2013 | 35.33 | 35.69 | 34.88 | 35.67 | 1,271,971 | +0.42(+1.18%) |
Apr 05, 2013 | 35.11 | 35.42 | 34.64 | 35.25 | 1,902,629 | -0.40(-1.12%) |
Apr 04, 2013 | 34.97 | 35.71 | 34.82 | 35.65 | 2,195,763 | +0.66(+1.88%) |
Apr 03, 2013 | 35.32 | 35.53 | 34.75 | 34.99 | 3,141,628 | -0.19(-0.54%) |
Apr 02, 2013 | 35.37 | 35.62 | 35.01 | 35.18 | 2,304,151 | -0.10(-0.27%) |
Apr 01, 2013 | 35.74 | 35.81 | 35.19 | 35.28 | 1,853,677 | -0.57(-1.59%) |
Mar 28, 2013 | 35.40 | 35.91 | 35.21 | 35.85 | 2,859,562 | +0.49(+1.39%) |
Mar 27, 2013 | 35.31 | 35.45 | 34.97 | 35.36 | 3,014,050 | -0.23(-0.66%) |
Mar 26, 2013 | 35.53 | 35.69 | 35.34 | 35.59 | 2,786,382 | +0.20(+0.56%) |
Mar 25, 2013 | 35.34 | 35.50 | 35.17 | 35.39 | 3,212,452 | +0.32(+0.91%) |
Mar 22, 2013 | 35.23 | 35.46 | 34.98 | 35.07 | 3,520,381 | -0.06(-0.17%) |
Mar 21, 2013 | 35.23 | 35.57 | 35.01 | 35.13 | 4,339,058 | -0.46(-1.29%) |
Mar 20, 2013 | 35.64 | 35.89 | 35.44 | 35.59 | 2,620,707 | +0.21(+0.59%) |
Mar 19, 2013 | 35.56 | 35.72 | 34.97 | 35.38 | 2,655,990 | -0.16(-0.45%) |
Mar 18, 2013 | 35.57 | 35.84 | 35.28 | 35.54 | 3,057,743 | -0.48(-1.33%) |
Mar 15, 2013 | 36.60 | 36.79 | 35.49 | 36.02 | 4,255,876 | -0.66(-1.79%) |
Mar 14, 2013 | 36.64 | 37.04 | 36.59 | 36.68 | 1,922,114 | +0.22(+0.62%) |
Mar 13, 2013 | 36.73 | 36.73 | 36.06 | 36.45 | 2,134,296 | -0.14(-0.38%) |
Mar 12, 2013 | 36.64 | 36.96 | 36.20 | 36.59 | 1,949,231 | -0.08(-0.21%) |
Mar 11, 2013 | 36.86 | 37.05 | 36.56 | 36.67 | 1,414,227 | -0.41(-1.10%) |
Mar 08, 2013 | 37.32 | 37.32 | 36.72 | 37.08 | 1,682,816 | +0.07(+0.19%) |
Mar 07, 2013 | 37.31 | 37.52 | 36.90 | 37.01 | 1,493,481 | -0.27(-0.72%) |
Mar 06, 2013 | 37.58 | 37.85 | 37.11 | 37.28 | 2,013,976 | -0.01(-0.02%) |
Mar 05, 2013 | 37.11 | 37.98 | 36.94 | 37.28 | 3,148,171 | +0.46(+1.24%) |
Mar 04, 2013 | 36.66 | 36.96 | 36.31 | 36.83 | 1,978,207 | -0.08(-0.21%) |
Mar 01, 2013 | 36.39 | 37.04 | 36.04 | 36.90 | 2,274,239 | +0.33(+0.90%) |
Feb 28, 2013 | 36.83 | 37.02 | 36.57 | 36.58 | 2,454,658 | -0.17(-0.47%) |
Feb 27, 2013 | 35.99 | 36.91 | 35.83 | 36.75 | 2,003,139 | +0.73(+2.04%) |
Feb 26, 2013 | 35.50 | 36.18 | 35.43 | 36.01 | 2,483,092 | +0.68(+1.93%) |
Feb 25, 2013 | 36.45 | 36.89 | 35.32 | 35.33 | 1,765,725 | -1.01(-2.78%) |
Feb 22, 2013 | 35.23 | 36.47 | 35.23 | 36.34 | 2,415,220 | +0.97(+2.74%) |
Feb 21, 2013 | 36.35 | 36.35 | 35.23 | 35.37 | 3,500,110 | -0.91(-2.50%) |
Feb 20, 2013 | 37.07 | 37.16 | 36.19 | 36.28 | 2,234,599 | -0.67(-1.82%) |
Feb 19, 2013 | 36.88 | 37.37 | 36.81 | 36.96 | 1,813,143 | +0.21(+0.56%) |
Feb 15, 2013 | 37.18 | 37.18 | 36.59 | 36.75 | 2,065,942 | -0.35(-0.93%) |
Feb 14, 2013 | 37.06 | 37.48 | 36.85 | 37.09 | 2,390,964 | -0.03(-0.07%) |
Feb 13, 2013 | 37.16 | 37.51 | 36.93 | 37.12 | 3,079,262 | +0.08(+0.21%) |
Feb 12, 2013 | 37.09 | 37.09 | 36.64 | 37.04 | 3,080,354 | +0.11(+0.30%) |
Feb 11, 2013 | 36.93 | 37.05 | 36.58 | 36.93 | 1,298,402 | +0.09(+0.23%) |
Feb 08, 2013 | 36.77 | 37.28 | 36.70 | 36.84 | 1,652,906 | +0.19(+0.52%) |
Feb 07, 2013 | 36.59 | 36.77 | 36.23 | 36.65 | 2,182,885 | -0.16(-0.42%) |
Feb 06, 2013 | 36.55 | 36.97 | 36.29 | 36.81 | 2,509,297 | +0.53(+1.45%) |
Feb 04, 2013 | 35.85 | 36.97 | 35.81 | 36.28 | 4,566,389 | +0.21(+0.58%) |
Feb 01, 2013 | 35.78 | 36.32 | 35.77 | 36.07 | 2,301,459 | +0.50(+1.41%) |
Jan 31, 2013 | 36.13 | 36.27 | 35.49 | 35.57 | 1,811,943 | -0.43(-1.20%) |
Jan 30, 2013 | 36.00 | 36.31 | 35.90 | 36.00 | 1,927,728 | -0.08(-0.22%) |
Jan 29, 2013 | 35.92 | 36.16 | 35.48 | 36.08 | 2,424,965 | -0.01(-0.02%) |
Jan 28, 2013 | 35.96 | 36.52 | 35.92 | 36.09 | 3,866,018 | -0.09(-0.24%) |
Jan 25, 2013 | 34.56 | 36.42 | 34.51 | 36.18 | 6,444,220 | +2.01(+5.87%) |
Jan 24, 2013 | 34.31 | 34.75 | 33.44 | 34.17 | 4,280,670 | -0.50(-1.45%) |
Jan 23, 2013 | 34.82 | 34.95 | 34.28 | 34.67 | 3,005,856 | +0.02(+0.05%) |
Jan 22, 2013 | 34.66 | 34.82 | 34.37 | 34.66 | 2,410,485 | -0.03(-0.10%) |
Jan 18, 2013 | 34.70 | 35.64 | 34.47 | 34.69 | 5,187,431 | +0.04(+0.12%) |
Jan 17, 2013 | 33.17 | 34.79 | 33.17 | 34.65 | 5,182,365 | +1.51(+4.57%) |
Jan 16, 2013 | 32.84 | 33.19 | 32.84 | 33.13 | 1,410,155 | +0.21(+0.63%) |
Jan 15, 2013 | 32.79 | 33.24 | 32.77 | 32.93 | 2,336,619 | -0.12(-0.37%) |
Jan 14, 2013 | 33.07 | 33.38 | 32.67 | 33.05 | 1,668,504 | -0.19(-0.57%) |
Jan 11, 2013 | 32.80 | 33.25 | 32.80 | 33.24 | 1,948,557 | +0.51(+1.56%) |
Jan 10, 2013 | 32.64 | 33.10 | 32.53 | 32.73 | 1,895,328 | +0.48(+1.50%) |
Jan 09, 2013 | 32.08 | 32.30 | 32.04 | 32.24 | 1,696,634 | +0.27(+0.84%) |
Jan 08, 2013 | 32.42 | 32.61 | 31.92 | 31.98 | 1,967,397 | -0.51(-1.57%) |
Jan 07, 2013 | 32.66 | 32.79 | 32.30 | 32.49 | 1,958,143 | -0.43(-1.31%) |
Jan 04, 2013 | 32.90 | 33.13 | 32.82 | 32.92 | 1,946,963 | +0.08(+0.24%) |
Jan 03, 2013 | 32.91 | 33.25 | 32.50 | 32.84 | 3,947,651 | -0.65(-1.94%) |
Jan 02, 2013 | 33.07 | 33.51 | 31.24 | 33.49 | 4,960,324 | +2.25(+7.20%) |
Dec 31, 2012 | 30.88 | 31.34 | 30.54 | 31.24 | 2,365,094 | +0.40(+1.29%) |
Dec 28, 2012 | 30.95 | 31.40 | 30.82 | 30.84 | 1,615,885 | -0.27(-0.86%) |
Dec 27, 2012 | 31.49 | 31.52 | 30.73 | 31.11 | 2,681,671 | -0.41(-1.29%) |
Dec 26, 2012 | 31.95 | 31.99 | 31.45 | 31.52 | 1,646,866 | -0.43(-1.35%) |
Dec 24, 2012 | 31.21 | 32.15 | 31.10 | 31.95 | 1,763,180 | +0.61(+1.96%) |
Dec 21, 2012 | 31.20 | 31.56 | 30.96 | 31.34 | 10,483,871 | -0.30(-0.96%) |
Dec 20, 2012 | 31.68 | 31.86 | 31.34 | 31.64 | 2,372,639 | +0.08(+0.25%) |
Dec 19, 2012 | 31.85 | 32.14 | 31.55 | 31.56 | 2,911,487 | -0.31(-0.98%) |
Dec 18, 2012 | 31.38 | 31.98 | 31.31 | 31.87 | 3,039,608 | +0.50(+1.60%) |
Dec 17, 2012 | 31.42 | 31.91 | 31.09 | 31.37 | 4,158,948 | -0.08(-0.25%) |
Dec 14, 2012 | 31.21 | 31.68 | 31.21 | 31.45 | 2,812,316 | +0.11(+0.36%) |
Dec 13, 2012 | 31.08 | 31.56 | 30.85 | 31.34 | 2,500,426 | +0.16(+0.53%) |
Dec 12, 2012 | 31.53 | 31.81 | 31.13 | 31.17 | 2,458,094 | -0.26(-0.83%) |
Dec 11, 2012 | 31.24 | 31.69 | 31.12 | 31.43 | 3,299,019 | +0.26(+0.83%) |
Dec 10, 2012 | 30.52 | 31.26 | 30.51 | 31.17 | 1,914,430 | +0.51(+1.67%) |
Dec 07, 2012 | 30.47 | 30.78 | 30.36 | 30.66 | 1,878,540 | +0.31(+1.03%) |
Dec 06, 2012 | 30.42 | 30.61 | 30.16 | 30.35 | 2,473,062 | -0.14(-0.45%) |
Dec 05, 2012 | 30.70 | 30.73 | 30.20 | 30.49 | 3,150,568 | -0.22(-0.70%) |
Dec 04, 2012 | 30.10 | 30.74 | 30.00 | 30.70 | 3,100,094 | +0.34(+1.11%) |
Nov 30, 2012 | 30.47 | 30.63 | 30.31 | 30.37 | 4,337,565 | -0.03(-0.11%) |
Nov 29, 2012 | 30.70 | 30.95 | 30.25 | 30.40 | 2,265,144 | -0.22(-0.73%) |
Nov 28, 2012 | 30.10 | 30.66 | 29.69 | 30.63 | 2,574,779 | +0.44(+1.46%) |
Nov 27, 2012 | 30.18 | 30.67 | 30.02 | 30.19 | 2,436,444 | -0.29(-0.96%) |
Nov 26, 2012 | 30.44 | 30.89 | 30.44 | 30.48 | 2,778,894 | -0.08(-0.25%) |
Nov 23, 2012 | 30.08 | 30.80 | 29.88 | 30.56 | 1,190,946 | +0.73(+2.43%) |
Nov 21, 2012 | 30.00 | 30.02 | 29.67 | 29.83 | 3,093,071 | -0.04(-0.14%) |
Nov 20, 2012 | 29.88 | 30.00 | 29.51 | 29.87 | 3,789,991 | -0.11(-0.37%) |
Nov 19, 2012 | 30.17 | 30.45 | 29.80 | 29.99 | 3,338,140 | +0.14(+0.46%) |
Nov 16, 2012 | 29.97 | 30.02 | 29.29 | 29.85 | 5,100,721 | -0.09(-0.29%) |
Nov 15, 2012 | 30.68 | 30.77 | 29.74 | 29.93 | 4,380,658 | -0.68(-2.23%) |
Nov 14, 2012 | 31.59 | 31.60 | 30.57 | 30.62 | 2,318,025 | -0.78(-2.47%) |
Nov 13, 2012 | 31.39 | 31.75 | 31.31 | 31.39 | 1,894,612 | -0.32(-1.01%) |
Nov 12, 2012 | 31.57 | 31.91 | 31.37 | 31.72 | 2,277,062 | +0.22(+0.69%) |
Nov 09, 2012 | 31.14 | 31.98 | 31.07 | 31.50 | 3,288,871 | +0.42(+1.36%) |
Nov 08, 2012 | 31.23 | 31.59 | 31.08 | 31.08 | 3,332,988 | -0.20(-0.64%) |
Nov 07, 2012 | 32.23 | 32.24 | 31.08 | 31.27 | 4,363,652 | -1.31(-4.03%) |
Nov 06, 2012 | 32.62 | 32.98 | 32.28 | 32.59 | 5,551,252 | +0.73(+2.31%) |
Nov 05, 2012 | 31.09 | 32.14 | 31.04 | 31.85 | 2,972,355 | +0.67(+2.16%) |
Nov 02, 2012 | 31.91 | 31.95 | 31.17 | 31.18 | 3,815,290 | -0.74(-2.33%) |