Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.40 | 44.88 | 44.33 | 44.72 | 0 | +0.32(+0.72%) |
Nov 27, 2013 | 44.24 | 44.90 | 44.23 | 44.40 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 44.74 | 44.84 | 44.19 | 44.27 | 1,581,231 | -0.36(-0.81%) |
Nov 25, 2013 | 44.45 | 45.32 | 44.01 | 44.63 | 2,096,949 | +0.43(+0.97%) |
Nov 22, 2013 | 44.59 | 44.78 | 44.08 | 44.20 | 0 | -0.25(-0.56%) |
Nov 21, 2013 | 45.00 | 45.04 | 44.25 | 44.45 | 2,679,351 | -0.77(-1.70%) |
Nov 20, 2013 | 45.46 | 45.78 | 45.02 | 45.22 | 1,308,148 | -0.13(-0.29%) |
Nov 19, 2013 | 45.77 | 46.02 | 45.13 | 45.35 | 1,232,437 | -0.38(-0.83%) |
Nov 18, 2013 | 45.67 | 46.23 | 45.60 | 45.73 | 1,231,734 | -0.03(-0.07%) |
Nov 15, 2013 | 46.11 | 46.31 | 45.62 | 45.76 | 0 | -0.41(-0.89%) |
Nov 14, 2013 | 46.41 | 46.85 | 46.01 | 46.17 | 1,326,240 | -0.36(-0.77%) |
Nov 13, 2013 | 45.03 | 46.66 | 44.86 | 46.53 | 2,322,822 | +1.42(+3.15%) |
Nov 12, 2013 | 45.09 | 45.31 | 44.94 | 45.11 | 0 | -0.13(-0.29%) |
Nov 11, 2013 | 45.11 | 45.34 | 44.78 | 45.24 | 1,365,207 | -0.03(-0.07%) |
Nov 08, 2013 | 44.57 | 45.27 | 44.55 | 45.27 | 0 | +0.79(+1.77%) |
Nov 07, 2013 | 45.36 | 45.42 | 44.40 | 44.48 | 1,904,684 | -0.68(-1.50%) |
Nov 06, 2013 | 45.31 | 45.48 | 44.84 | 45.16 | 1,215,210 | -0.05(-0.11%) |
Nov 05, 2013 | 45.34 | 45.66 | 44.79 | 45.21 | 1,966,406 | -0.46(-1.01%) |
Nov 04, 2013 | 45.13 | 45.90 | 45.07 | 45.67 | 1,860,081 | +0.61(+1.34%) |
Nov 01, 2013 | 45.01 | 45.41 | 44.77 | 45.06 | 0 | +0.31(+0.69%) |
Oct 31, 2013 | 45.54 | 46.07 | 44.70 | 44.76 | 3,520,101 | -0.79(-1.75%) |
Oct 30, 2013 | 46.53 | 46.79 | 45.45 | 45.55 | 2,890,196 | -1.02(-2.19%) |
Oct 29, 2013 | 46.08 | 46.75 | 45.79 | 46.57 | 2,880,102 | +0.79(+1.73%) |
Oct 28, 2013 | 45.34 | 46.07 | 45.19 | 45.78 | 3,511,862 | -0.10(-0.22%) |
Oct 25, 2013 | 46.82 | 47.07 | 45.11 | 45.88 | 0 | -0.18(-0.39%) |
Oct 24, 2013 | 46.79 | 47.58 | 45.96 | 46.06 | 12,284,100 | -5.81(-11.20%) |
Oct 23, 2013 | 52.44 | 52.81 | 51.75 | 51.87 | 4,353,923 | -1.52(-2.85%) |
Oct 22, 2013 | 51.87 | 53.61 | 51.87 | 53.39 | 2,454,848 | +1.19(+2.28%) |
Oct 21, 2013 | 52.28 | 52.64 | 51.98 | 52.20 | 1,749,776 | +0.05(+0.11%) |
Oct 18, 2013 | 52.17 | 52.43 | 51.97 | 52.15 | 2,230,894 | +0.11(+0.20%) |
Oct 17, 2013 | 52.29 | 52.50 | 51.79 | 52.04 | 1,397,644 | +0.23(+0.44%) |
Oct 16, 2013 | 51.67 | 52.11 | 51.55 | 51.81 | 1,381,881 | +0.50(+0.97%) |
Oct 15, 2013 | 51.30 | 52.29 | 50.99 | 51.31 | 1,630,831 | -0.58(-1.12%) |
Oct 14, 2013 | 51.64 | 51.99 | 51.12 | 51.89 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 51.04 | 52.12 | 51.02 | 51.89 | 0 | +0.83(+1.63%) |
Oct 10, 2013 | 49.74 | 51.32 | 49.65 | 51.06 | 2,053,529 | +1.76(+3.57%) |
Oct 09, 2013 | 50.25 | 50.33 | 48.31 | 49.30 | 2,214,090 | -0.70(-1.40%) |
Oct 08, 2013 | 51.55 | 51.87 | 49.90 | 50.00 | 1,486,649 | -1.67(-3.23%) |
Oct 07, 2013 | 52.20 | 52.73 | 51.64 | 51.67 | 1,258,374 | -0.65(-1.24%) |
Oct 04, 2013 | 51.31 | 52.47 | 51.18 | 52.32 | 0 | +1.16(+2.27%) |
Oct 03, 2013 | 52.27 | 52.40 | 50.93 | 51.16 | 1,499,696 | -1.06(-2.03%) |
Oct 02, 2013 | 51.88 | 52.34 | 51.58 | 52.22 | 1,063,495 | -0.20(-0.38%) |
Oct 01, 2013 | 51.74 | 52.44 | 51.51 | 52.42 | 1,166,252 | +0.72(+1.39%) |
Sep 30, 2013 | 51.31 | 51.89 | 50.85 | 51.70 | 1,503,321 | -0.05(-0.10%) |
Sep 27, 2013 | 51.70 | 52.39 | 51.47 | 51.75 | 0 | -1.02(-1.93%) |
Sep 26, 2013 | 52.36 | 52.92 | 52.21 | 52.77 | 1,120,510 | +0.69(+1.32%) |
Sep 25, 2013 | 52.07 | 52.43 | 51.56 | 52.08 | 1,573,681 | +0.15(+0.29%) |
Sep 24, 2013 | 52.04 | 52.41 | 51.81 | 51.93 | 1,763,987 | -0.05(-0.09%) |
Sep 23, 2013 | 52.69 | 52.95 | 51.89 | 51.98 | 3,217,406 | -0.73(-1.39%) |
Sep 20, 2013 | 52.91 | 53.20 | 52.33 | 52.71 | 0 | -0.06(-0.11%) |
Sep 19, 2013 | 52.55 | 53.03 | 52.30 | 52.77 | 2,987,037 | +0.39(+0.74%) |
Sep 18, 2013 | 51.90 | 52.48 | 51.64 | 52.38 | 2,542,026 | +0.80(+1.55%) |
Sep 17, 2013 | 51.35 | 51.74 | 51.12 | 51.58 | 0 | +0.21(+0.41%) |
Sep 16, 2013 | 51.61 | 51.93 | 51.29 | 51.37 | 0 | +0.10(+0.20%) |
Sep 13, 2013 | 50.81 | 51.32 | 50.59 | 51.27 | 0 | +0.70(+1.38%) |
Sep 12, 2013 | 50.03 | 50.71 | 49.81 | 50.57 | 1,582,342 | +0.45(+0.89%) |
Sep 11, 2013 | 49.40 | 50.21 | 49.20 | 50.12 | 2,043,045 | +0.70(+1.41%) |
Sep 10, 2013 | 49.10 | 49.46 | 48.89 | 49.43 | 1,710,927 | +0.54(+1.10%) |
Sep 09, 2013 | 47.67 | 49.10 | 47.67 | 48.89 | 0 | +1.31(+2.75%) |
Sep 06, 2013 | 48.11 | 48.20 | 46.76 | 47.58 | 0 | -0.34(-0.71%) |
Sep 05, 2013 | 47.29 | 48.01 | 47.24 | 47.92 | 1,123,091 | +0.49(+1.03%) |
Sep 04, 2013 | 47.06 | 47.66 | 46.43 | 47.43 | 1,321,077 | +0.58(+1.24%) |
Sep 03, 2013 | 46.40 | 47.05 | 46.40 | 46.85 | 1,100,862 | +0.87(+1.89%) |
Aug 30, 2013 | 46.49 | 46.49 | 45.82 | 45.98 | 0 | -0.52(-1.12%) |
Aug 29, 2013 | 46.19 | 46.80 | 46.01 | 46.50 | 1,127,266 | +0.09(+0.19%) |
Aug 28, 2013 | 46.33 | 46.69 | 46.15 | 46.41 | 1,278,379 | +0.11(+0.24%) |
Aug 27, 2013 | 46.13 | 46.57 | 45.86 | 46.30 | 1,612,767 | -0.30(-0.64%) |
Aug 26, 2013 | 47.02 | 47.10 | 46.44 | 46.60 | 863,584 | -0.50(-1.06%) |
Aug 23, 2013 | 47.44 | 47.44 | 46.73 | 47.10 | 0 | -0.20(-0.42%) |
Aug 22, 2013 | 46.34 | 47.43 | 46.08 | 47.30 | 918,672 | +1.01(+2.18%) |
Aug 21, 2013 | 45.74 | 46.44 | 45.68 | 46.29 | 1,360,675 | +0.08(+0.17%) |
Aug 20, 2013 | 46.02 | 46.33 | 45.76 | 46.21 | 908,982 | +0.21(+0.46%) |
Aug 19, 2013 | 45.95 | 46.37 | 45.53 | 46.00 | 1,368,775 | +0.09(+0.20%) |
Aug 16, 2013 | 46.00 | 46.34 | 45.75 | 45.91 | 0 | -0.28(-0.61%) |
Aug 15, 2013 | 46.35 | 46.35 | 45.75 | 46.19 | 1,715,264 | -0.62(-1.32%) |
Aug 14, 2013 | 46.94 | 47.12 | 46.45 | 46.81 | 924,687 | -0.13(-0.28%) |
Aug 13, 2013 | 46.71 | 47.19 | 46.36 | 46.94 | 994,484 | +0.23(+0.49%) |
Aug 12, 2013 | 46.22 | 47.17 | 46.13 | 46.71 | 1,285,274 | +0.19(+0.41%) |
Aug 09, 2013 | 46.70 | 46.98 | 46.15 | 46.52 | 1,009,787 | -0.11(-0.24%) |
Aug 08, 2013 | 46.24 | 46.67 | 45.90 | 46.63 | 1,305,407 | +0.54(+1.17%) |
Aug 07, 2013 | 46.13 | 46.20 | 45.63 | 46.09 | 1,383,206 | -0.17(-0.37%) |
Aug 06, 2013 | 46.73 | 46.95 | 46.17 | 46.26 | 1,401,190 | -0.64(-1.36%) |
Aug 05, 2013 | 46.69 | 46.97 | 46.46 | 46.90 | 1,503,658 | +0.05(+0.11%) |
Aug 02, 2013 | 47.78 | 47.78 | 46.66 | 46.85 | 1,218,023 | -0.79(-1.66%) |
Aug 01, 2013 | 47.51 | 47.77 | 47.34 | 47.64 | 1,642,307 | +0.44(+0.93%) |
Jul 31, 2013 | 47.21 | 47.49 | 46.82 | 47.20 | 0 | +0.13(+0.28%) |
Jul 30, 2013 | 46.90 | 47.11 | 46.47 | 47.07 | 0 | +0.32(+0.68%) |
Jul 29, 2013 | 47.05 | 47.10 | 46.33 | 46.75 | 0 | -0.48(-1.02%) |
Jul 26, 2013 | 44.86 | 47.28 | 44.86 | 47.23 | 0 | +2.04(+4.51%) |
Jul 25, 2013 | 42.50 | 45.59 | 42.40 | 45.19 | 4,888,255 | +1.32(+3.01%) |
Jul 24, 2013 | 44.71 | 44.81 | 43.83 | 43.87 | 3,572,570 | -0.38(-0.86%) |
Jul 23, 2013 | 44.19 | 44.35 | 43.41 | 44.25 | 0 | +0.15(+0.34%) |
Jul 22, 2013 | 44.78 | 45.10 | 43.70 | 44.10 | 0 | -0.71(-1.58%) |
Jul 19, 2013 | 45.34 | 45.40 | 44.70 | 44.81 | 1,477,678 | -0.53(-1.17%) |
Jul 18, 2013 | 45.25 | 45.65 | 45.19 | 45.34 | 0 | +0.32(+0.71%) |
Jul 17, 2013 | 44.49 | 45.18 | 44.49 | 45.02 | 975,209 | +0.60(+1.35%) |
Jul 16, 2013 | 44.80 | 45.07 | 44.17 | 44.42 | 0 | -0.27(-0.60%) |
Jul 15, 2013 | 44.83 | 44.93 | 44.23 | 44.69 | 1,034,641 | -0.23(-0.51%) |
Jul 12, 2013 | 44.65 | 45.20 | 44.47 | 44.92 | 0 | +0.42(+0.94%) |
Jul 11, 2013 | 43.91 | 44.61 | 43.72 | 44.50 | 0 | +0.98(+2.25%) |
Jul 10, 2013 | 43.54 | 43.74 | 42.98 | 43.52 | 1,638,739 | -0.04(-0.09%) |
Jul 09, 2013 | 43.19 | 43.65 | 42.84 | 43.56 | 0 | +0.53(+1.23%) |
Jul 08, 2013 | 43.27 | 43.45 | 42.77 | 43.03 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 42.98 | 43.29 | 42.57 | 43.03 | 0 | +0.34(+0.80%) |
Jul 03, 2013 | 42.28 | 43.01 | 42.17 | 42.69 | 0 | +0.14(+0.33%) |
Jul 02, 2013 | 42.97 | 43.16 | 42.21 | 42.55 | 1,767,805 | -0.42(-0.98%) |
Jul 01, 2013 | 42.74 | 43.03 | 42.50 | 42.97 | 0 | +0.42(+0.99%) |
Jun 28, 2013 | 42.43 | 43.00 | 42.28 | 42.55 | 1,660,060 | -0.14(-0.33%) |
Jun 27, 2013 | 42.90 | 43.10 | 42.67 | 42.69 | 0 | -0.07(-0.16%) |
Jun 26, 2013 | 42.18 | 43.10 | 42.00 | 42.76 | 0 | +0.85(+2.03%) |
Jun 25, 2013 | 42.07 | 42.38 | 41.74 | 41.91 | 0 | +0.50(+1.21%) |
Jun 24, 2013 | 40.47 | 41.69 | 40.08 | 41.41 | 0 | +0.66(+1.62%) |
Jun 21, 2013 | 41.46 | 41.69 | 40.46 | 40.75 | 3,178,455 | -0.50(-1.21%) |
Jun 20, 2013 | 41.99 | 42.48 | 41.12 | 41.25 | 0 | -1.31(-3.08%) |
Jun 19, 2013 | 42.92 | 43.14 | 42.49 | 42.56 | 0 | -0.28(-0.65%) |
Jun 18, 2013 | 42.58 | 43.02 | 42.44 | 42.84 | 1,646,963 | -0.10(-0.23%) |
Jun 17, 2013 | 43.07 | 43.65 | 42.78 | 42.94 | 0 | +0.38(+0.89%) |
Jun 14, 2013 | 42.68 | 43.16 | 42.09 | 42.56 | 0 | -0.08(-0.19%) |
Jun 13, 2013 | 42.42 | 42.86 | 41.66 | 42.64 | 2,620,634 | +0.12(+0.28%) |
Jun 12, 2013 | 43.90 | 43.99 | 42.21 | 42.52 | 3,188,640 | -1.32(-3.01%) |
Jun 11, 2013 | 44.33 | 44.51 | 43.75 | 43.84 | 1,746,392 | -0.91(-2.03%) |
Jun 10, 2013 | 45.19 | 45.19 | 44.39 | 44.75 | 0 | -0.51(-1.13%) |
Jun 07, 2013 | 44.97 | 45.28 | 44.61 | 45.26 | 0 | +0.70(+1.57%) |
Jun 06, 2013 | 44.30 | 44.70 | 43.91 | 44.56 | 0 | +0.26(+0.59%) |
Jun 05, 2013 | 44.58 | 45.06 | 44.17 | 44.30 | 0 | -0.35(-0.78%) |
Jun 04, 2013 | 45.92 | 46.18 | 44.61 | 44.65 | 2,489,093 | -1.26(-2.74%) |
Jun 03, 2013 | 46.22 | 46.44 | 44.91 | 45.91 | 2,536,797 | -0.21(-0.46%) |
May 31, 2013 | 46.78 | 47.34 | 46.11 | 46.12 | 2,721,772 | -0.97(-2.06%) |
May 30, 2013 | 46.38 | 47.70 | 46.36 | 47.09 | 0 | +0.73(+1.57%) |
May 29, 2013 | 46.37 | 46.89 | 46.05 | 46.36 | 2,593,562 | -0.20(-0.43%) |
May 28, 2013 | 46.52 | 46.98 | 46.18 | 46.56 | 1,979,607 | +0.52(+1.13%) |
May 24, 2013 | 45.93 | 46.14 | 45.45 | 46.04 | 0 | -0.31(-0.67%) |
May 23, 2013 | 45.94 | 46.58 | 45.72 | 46.35 | 1,818,253 | +0.23(+0.50%) |
May 22, 2013 | 47.42 | 47.83 | 45.87 | 46.12 | 0 | -1.16(-2.45%) |
May 21, 2013 | 47.85 | 47.99 | 47.06 | 47.28 | 1,957,171 | -0.61(-1.27%) |
May 20, 2013 | 47.49 | 48.23 | 47.40 | 47.89 | 0 | +0.40(+0.84%) |
May 17, 2013 | 47.45 | 47.75 | 47.08 | 47.49 | 0 | +0.56(+1.19%) |
May 16, 2013 | 48.00 | 48.47 | 46.72 | 46.93 | 3,003,312 | -1.10(-2.29%) |
May 15, 2013 | 46.61 | 48.44 | 46.42 | 48.03 | 0 | +1.32(+2.83%) |
May 13, 2013 | 46.41 | 47.53 | 46.15 | 46.71 | 0 | +0.01(+0.02%) |
May 10, 2013 | 45.86 | 46.88 | 45.47 | 46.70 | 0 | +1.09(+2.39%) |
May 09, 2013 | 45.28 | 45.85 | 45.01 | 45.61 | 2,219,748 | +0.32(+0.71%) |
May 08, 2013 | 44.83 | 45.44 | 44.75 | 45.29 | 2,051,685 | +0.14(+0.31%) |
May 07, 2013 | 45.31 | 45.82 | 44.88 | 45.15 | 0 | +0.09(+0.20%) |
May 06, 2013 | 45.29 | 45.48 | 44.75 | 45.06 | 0 | -0.21(-0.46%) |
May 03, 2013 | 44.79 | 45.71 | 44.32 | 45.27 | 0 | +0.95(+2.14%) |
May 02, 2013 | 43.52 | 44.47 | 43.52 | 44.32 | 0 | +0.68(+1.56%) |
May 01, 2013 | 43.87 | 44.15 | 43.47 | 43.64 | 0 | -0.27(-0.61%) |
Apr 30, 2013 | 43.09 | 44.21 | 42.99 | 43.91 | 0 | +0.88(+2.05%) |
Apr 29, 2013 | 42.48 | 43.23 | 42.26 | 43.03 | 3,296,016 | +0.42(+0.99%) |
Apr 26, 2013 | 42.28 | 42.85 | 41.65 | 42.61 | 5,641,833 | +0.13(+0.30%) |
Apr 25, 2013 | 42.25 | 43.68 | 41.81 | 42.48 | 16,795,354 | +6.39(+17.71%) |
Apr 24, 2013 | 35.39 | 36.36 | 35.15 | 36.09 | 7,029,014 | +0.62(+1.75%) |
Apr 23, 2013 | 34.57 | 35.60 | 34.54 | 35.47 | 3,354,690 | +1.19(+3.47%) |
Apr 22, 2013 | 32.72 | 34.73 | 32.63 | 34.28 | 3,797,388 | +0.73(+2.18%) |
Apr 19, 2013 | 33.60 | 33.70 | 33.36 | 33.55 | 2,938,750 | -0.19(-0.56%) |
Apr 18, 2013 | 34.13 | 34.22 | 33.27 | 33.74 | 4,051,104 | -0.44(-1.29%) |
Apr 17, 2013 | 34.46 | 34.97 | 33.86 | 34.18 | 2,850,329 | -0.61(-1.75%) |
Apr 16, 2013 | 34.74 | 35.01 | 34.56 | 34.79 | 2,798,621 | +0.35(+1.02%) |
Apr 15, 2013 | 35.14 | 35.31 | 34.29 | 34.44 | 2,602,349 | -0.97(-2.74%) |
Apr 12, 2013 | 35.71 | 35.89 | 35.21 | 35.41 | 2,230,448 | -0.38(-1.06%) |
Apr 11, 2013 | 36.00 | 36.14 | 35.59 | 35.79 | 2,445,142 | -0.25(-0.69%) |
Apr 10, 2013 | 34.83 | 36.16 | 34.81 | 36.04 | 4,245,021 | +1.37(+3.95%) |
Apr 09, 2013 | 34.48 | 34.79 | 34.36 | 34.67 | 3,217,306 | +0.18(+0.52%) |
Apr 08, 2013 | 34.28 | 34.52 | 33.92 | 34.49 | 2,194,636 | +0.31(+0.91%) |
Apr 05, 2013 | 33.65 | 34.58 | 33.46 | 34.18 | 4,049,607 | +0.12(+0.35%) |
Apr 04, 2013 | 34.64 | 34.84 | 34.03 | 34.06 | 4,128,439 | -0.72(-2.07%) |
Apr 03, 2013 | 34.90 | 35.15 | 34.68 | 34.78 | 2,529,676 | -0.06(-0.17%) |
Apr 02, 2013 | 35.04 | 35.35 | 34.79 | 34.84 | 2,087,884 | -0.06(-0.17%) |
Apr 01, 2013 | 35.37 | 35.41 | 34.81 | 34.90 | 2,191,478 | -0.42(-1.19%) |
Mar 28, 2013 | 35.07 | 35.34 | 34.85 | 35.32 | 1,904,038 | +0.16(+0.46%) |
Mar 27, 2013 | 34.98 | 35.21 | 34.56 | 35.16 | 1,496,955 | +0.08(+0.23%) |
Mar 26, 2013 | 34.61 | 35.15 | 34.54 | 35.08 | 2,589,414 | +0.68(+1.98%) |
Mar 25, 2013 | 34.79 | 34.99 | 34.35 | 34.40 | 3,285,480 | -0.38(-1.09%) |
Mar 22, 2013 | 35.20 | 35.28 | 34.69 | 34.78 | 2,174,208 | -0.23(-0.66%) |
Mar 21, 2013 | 35.06 | 35.51 | 34.87 | 35.01 | 2,368,638 | -0.44(-1.24%) |
Mar 20, 2013 | 35.09 | 35.60 | 34.81 | 35.45 | 4,430,116 | +0.78(+2.25%) |
Mar 19, 2013 | 34.55 | 35.07 | 34.26 | 34.67 | 4,510,912 | +0.12(+0.35%) |
Mar 18, 2013 | 34.30 | 35.03 | 34.26 | 34.55 | 3,928,839 | -0.14(-0.40%) |
Mar 15, 2013 | 35.35 | 35.41 | 34.54 | 34.69 | 6,118,580 | +0.03(+0.09%) |
Mar 14, 2013 | 34.75 | 35.09 | 34.45 | 34.66 | 3,524,588 | +0.00(+0.00%) |
Mar 13, 2013 | 34.89 | 34.92 | 34.30 | 34.66 | 4,262,501 | -0.11(-0.32%) |
Mar 12, 2013 | 35.48 | 35.54 | 34.55 | 34.77 | 8,246,171 | -0.83(-2.33%) |
Mar 11, 2013 | 37.22 | 37.49 | 34.94 | 35.60 | 13,468,777 | -1.64(-4.40%) |
Mar 08, 2013 | 37.38 | 37.55 | 37.00 | 37.24 | 2,655,136 | -0.04(-0.11%) |
Mar 07, 2013 | 37.70 | 37.75 | 37.05 | 37.28 | 3,385,687 | -0.25(-0.67%) |
Mar 06, 2013 | 37.54 | 38.19 | 37.30 | 37.53 | 2,882,538 | +0.04(+0.11%) |
Mar 05, 2013 | 37.48 | 37.90 | 37.15 | 37.49 | 2,169,701 | +0.09(+0.24%) |
Mar 04, 2013 | 36.64 | 37.74 | 36.56 | 37.40 | 2,814,732 | +0.75(+2.05%) |
Mar 01, 2013 | 36.70 | 36.83 | 36.15 | 36.65 | 2,846,307 | -0.31(-0.84%) |
Feb 28, 2013 | 36.79 | 37.19 | 36.60 | 36.96 | 2,756,810 | +0.38(+1.04%) |
Feb 27, 2013 | 36.36 | 36.77 | 36.05 | 36.58 | 2,411,337 | +0.22(+0.61%) |
Feb 26, 2013 | 36.36 | 36.73 | 36.00 | 36.36 | 2,212,458 | +0.05(+0.14%) |
Feb 25, 2013 | 37.18 | 37.30 | 36.31 | 36.31 | 4,466,604 | +0.04(+0.11%) |
Feb 22, 2013 | 37.17 | 37.41 | 36.00 | 36.27 | 5,544,645 | -0.80(-2.16%) |
Feb 21, 2013 | 37.30 | 37.53 | 36.47 | 37.07 | 2,985,596 | -0.33(-0.88%) |
Feb 20, 2013 | 38.62 | 38.76 | 37.37 | 37.40 | 4,099,689 | -1.18(-3.06%) |
Feb 19, 2013 | 38.44 | 38.81 | 38.07 | 38.58 | 3,905,960 | +0.09(+0.23%) |
Feb 15, 2013 | 37.83 | 39.00 | 37.83 | 38.49 | 6,736,887 | +0.62(+1.64%) |
Feb 14, 2013 | 37.26 | 37.93 | 36.63 | 37.87 | 5,146,353 | +0.56(+1.50%) |
Feb 13, 2013 | 36.82 | 37.44 | 36.08 | 37.31 | 6,338,839 | +0.57(+1.55%) |
Feb 12, 2013 | 35.36 | 36.91 | 35.08 | 36.74 | 9,682,677 | +1.43(+4.05%) |
Feb 11, 2013 | 35.56 | 35.64 | 34.90 | 35.31 | 7,253,000 | -0.11(-0.31%) |
Feb 08, 2013 | 35.50 | 35.58 | 34.78 | 35.42 | 7,056,613 | +0.16(+0.45%) |
Feb 07, 2013 | 33.80 | 35.49 | 33.55 | 35.26 | 27,194,108 | -6.32(-15.20%) |
Feb 06, 2013 | 41.16 | 42.00 | 41.16 | 41.58 | 5,810,738 | +0.22(+0.53%) |
Feb 04, 2013 | 41.57 | 41.87 | 41.09 | 41.36 | 3,389,322 | -0.45(-1.08%) |
Feb 01, 2013 | 40.92 | 41.99 | 40.89 | 41.81 | 2,836,689 | +1.10(+2.70%) |
Jan 31, 2013 | 40.26 | 40.90 | 40.26 | 40.71 | 1,335,889 | +0.31(+0.77%) |
Jan 30, 2013 | 40.25 | 40.69 | 40.17 | 40.40 | 1,270,519 | +0.22(+0.55%) |
Jan 29, 2013 | 40.50 | 40.71 | 39.72 | 40.18 | 1,926,935 | -0.51(-1.25%) |
Jan 28, 2013 | 41.27 | 41.39 | 40.30 | 40.69 | 2,039,510 | -0.46(-1.12%) |
Jan 25, 2013 | 40.80 | 41.49 | 40.69 | 41.15 | 2,563,694 | +0.60(+1.48%) |
Jan 24, 2013 | 40.12 | 40.84 | 40.05 | 40.55 | 2,333,142 | +0.49(+1.22%) |
Jan 23, 2013 | 40.18 | 40.48 | 39.73 | 40.06 | 2,116,719 | +0.13(+0.33%) |
Jan 22, 2013 | 40.00 | 40.52 | 39.48 | 39.93 | 2,802,692 | -0.03(-0.08%) |
Jan 18, 2013 | 39.73 | 39.97 | 39.50 | 39.96 | 1,549,548 | +0.21(+0.53%) |
Jan 17, 2013 | 39.64 | 39.86 | 39.47 | 39.75 | 2,147,334 | +0.38(+0.97%) |
Jan 16, 2013 | 39.34 | 39.56 | 39.00 | 39.37 | 1,781,361 | -0.29(-0.73%) |
Jan 15, 2013 | 39.67 | 39.76 | 39.17 | 39.66 | 1,633,616 | -0.34(-0.84%) |
Jan 14, 2013 | 39.49 | 40.08 | 39.30 | 39.99 | 1,734,877 | +0.40(+1.02%) |
Jan 11, 2013 | 39.64 | 39.70 | 39.11 | 39.59 | 1,825,136 | +0.09(+0.23%) |
Jan 10, 2013 | 39.98 | 39.98 | 39.22 | 39.50 | 3,078,430 | -0.20(-0.50%) |
Jan 09, 2013 | 40.34 | 40.37 | 39.48 | 39.70 | 2,991,844 | -0.44(-1.10%) |
Jan 08, 2013 | 40.88 | 40.91 | 39.86 | 40.14 | 2,884,918 | -0.63(-1.55%) |
Jan 07, 2013 | 40.23 | 40.94 | 40.22 | 40.77 | 2,652,957 | +0.34(+0.84%) |
Jan 04, 2013 | 40.48 | 40.65 | 39.95 | 40.43 | 2,244,348 | -0.52(-1.27%) |
Jan 03, 2013 | 41.89 | 41.99 | 40.83 | 40.95 | 2,091,865 | -1.21(-2.87%) |
Jan 02, 2013 | 42.25 | 42.29 | 40.91 | 42.16 | 2,468,712 | +1.25(+3.06%) |
Dec 31, 2012 | 40.31 | 41.01 | 40.05 | 40.91 | 2,059,809 | +0.51(+1.26%) |
Dec 28, 2012 | 40.80 | 41.00 | 40.36 | 40.40 | 1,633,593 | -0.63(-1.54%) |
Dec 27, 2012 | 41.34 | 41.56 | 40.27 | 41.03 | 2,467,067 | -0.22(-0.53%) |
Dec 26, 2012 | 41.34 | 41.67 | 41.01 | 41.25 | 1,573,211 | -0.14(-0.34%) |
Dec 24, 2012 | 41.61 | 41.72 | 41.17 | 41.39 | 625,929 | -0.37(-0.89%) |
Dec 21, 2012 | 40.79 | 41.78 | 40.28 | 41.76 | 3,003,050 | -0.10(-0.24%) |
Dec 20, 2012 | 41.36 | 41.88 | 40.82 | 41.86 | 2,485,328 | +0.45(+1.09%) |
Dec 19, 2012 | 41.15 | 41.66 | 40.92 | 41.41 | 4,073,929 | +0.47(+1.15%) |
Dec 18, 2012 | 39.53 | 41.11 | 39.46 | 40.94 | 4,522,148 | +1.48(+3.75%) |
Dec 17, 2012 | 39.02 | 39.72 | 38.51 | 39.46 | 2,777,047 | +0.50(+1.28%) |
Dec 14, 2012 | 39.00 | 39.51 | 38.66 | 38.96 | 2,244,861 | -0.13(-0.33%) |
Dec 13, 2012 | 39.82 | 40.27 | 39.01 | 39.09 | 2,206,181 | -0.88(-2.20%) |
Dec 12, 2012 | 39.52 | 40.61 | 39.51 | 39.97 | 4,205,650 | +0.37(+0.93%) |
Dec 11, 2012 | 39.42 | 39.82 | 38.87 | 39.60 | 2,888,683 | +0.40(+1.02%) |
Dec 10, 2012 | 38.73 | 39.37 | 38.60 | 39.20 | 2,481,690 | +0.38(+0.98%) |
Dec 07, 2012 | 38.94 | 39.20 | 38.50 | 38.82 | 3,205,772 | -0.24(-0.61%) |
Dec 06, 2012 | 37.87 | 39.43 | 37.82 | 39.06 | 7,575,672 | +3.56(+10.03%) |
Dec 05, 2012 | 35.97 | 36.00 | 35.02 | 35.50 | 2,413,259 | -0.50(-1.39%) |