Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.77 | 42.67 | 41.66 | 42.27 | 5,265,795 | +0.08(+0.19%) |
Oct 30, 2013 | 42.45 | 42.67 | 41.84 | 42.19 | 3,932,587 | -0.32(-0.75%) |
Oct 29, 2013 | 42.64 | 42.69 | 42.37 | 42.51 | 2,634,151 | +0.16(+0.38%) |
Oct 28, 2013 | 42.43 | 42.57 | 42.27 | 42.35 | 2,669,839 | -0.15(-0.36%) |
Oct 25, 2013 | 42.66 | 42.80 | 42.39 | 42.50 | 2,185,061 | -0.16(-0.37%) |
Oct 24, 2013 | 42.35 | 42.67 | 42.34 | 42.66 | 3,415,855 | +0.37(+0.89%) |
Oct 23, 2013 | 42.72 | 42.78 | 42.04 | 42.29 | 4,016,725 | -0.55(-1.28%) |
Oct 22, 2013 | 43.10 | 43.48 | 42.74 | 42.84 | 3,643,559 | -0.04(-0.09%) |
Oct 21, 2013 | 43.00 | 43.17 | 42.60 | 42.88 | 2,553,963 | -0.04(-0.09%) |
Oct 18, 2013 | 43.10 | 43.13 | 42.75 | 42.92 | 2,524,235 | -0.06(-0.15%) |
Oct 17, 2013 | 42.54 | 43.02 | 42.53 | 42.98 | 2,201,526 | +0.25(+0.58%) |
Oct 16, 2013 | 42.03 | 42.94 | 42.01 | 42.74 | 4,406,379 | +0.98(+2.35%) |
Oct 15, 2013 | 41.85 | 42.15 | 41.65 | 41.76 | 2,325,618 | -0.33(-0.78%) |
Oct 14, 2013 | 41.67 | 42.16 | 41.61 | 42.08 | 2,714,058 | +0.24(+0.57%) |
Oct 11, 2013 | 41.37 | 41.84 | 41.27 | 41.84 | 2,328,948 | +0.43(+1.04%) |
Oct 10, 2013 | 41.07 | 41.44 | 41.07 | 41.41 | 2,827,139 | +0.83(+2.04%) |
Oct 09, 2013 | 40.32 | 40.74 | 40.00 | 40.58 | 4,433,867 | +0.36(+0.89%) |
Oct 08, 2013 | 40.99 | 41.18 | 40.21 | 40.23 | 4,393,674 | -0.80(-1.96%) |
Oct 07, 2013 | 41.32 | 41.36 | 41.02 | 41.03 | 3,885,935 | -0.68(-1.62%) |
Oct 04, 2013 | 40.57 | 41.72 | 40.43 | 41.71 | 6,279,239 | +1.16(+2.87%) |
Oct 03, 2013 | 40.50 | 40.62 | 40.03 | 40.54 | 5,326,815 | -0.24(-0.59%) |
Oct 02, 2013 | 40.74 | 40.78 | 40.36 | 40.78 | 3,771,614 | +0.37(+0.91%) |
Oct 01, 2013 | 40.37 | 40.51 | 40.21 | 40.42 | 3,561,394 | +0.14(+0.36%) |
Sep 30, 2013 | 40.45 | 40.60 | 40.19 | 40.27 | 4,266,973 | -0.41(-1.02%) |
Sep 27, 2013 | 40.82 | 40.99 | 40.61 | 40.69 | 3,291,058 | -0.22(-0.55%) |
Sep 26, 2013 | 41.05 | 41.37 | 40.84 | 40.91 | 2,926,726 | -0.21(-0.50%) |
Sep 25, 2013 | 41.24 | 41.52 | 41.10 | 41.12 | 3,905,682 | -0.11(-0.27%) |
Sep 24, 2013 | 41.47 | 41.62 | 41.21 | 41.23 | 3,252,877 | -0.33(-0.79%) |
Sep 23, 2013 | 41.25 | 41.82 | 41.11 | 41.56 | 5,746,591 | +0.13(+0.31%) |
Sep 20, 2013 | 42.08 | 42.19 | 41.39 | 41.43 | 6,425,273 | -0.49(-1.18%) |
Sep 19, 2013 | 41.43 | 42.07 | 41.41 | 41.92 | 5,293,149 | +0.64(+1.54%) |
Sep 18, 2013 | 40.81 | 41.35 | 40.62 | 41.29 | 4,724,508 | +0.50(+1.23%) |
Sep 17, 2013 | 40.46 | 40.99 | 40.42 | 40.78 | 3,161,181 | +0.54(+1.35%) |
Sep 16, 2013 | 40.30 | 40.46 | 39.88 | 40.24 | 2,230,117 | +0.36(+0.90%) |
Sep 13, 2013 | 40.19 | 40.24 | 39.84 | 39.88 | 2,280,905 | -0.05(-0.12%) |
Sep 12, 2013 | 40.31 | 40.41 | 39.90 | 39.93 | 3,272,027 | +0.01(+0.02%) |
Sep 11, 2013 | 39.35 | 39.99 | 39.33 | 39.92 | 3,966,718 | +0.53(+1.36%) |
Sep 10, 2013 | 39.49 | 39.59 | 39.00 | 39.39 | 4,263,844 | +0.21(+0.53%) |
Sep 09, 2013 | 38.60 | 39.22 | 38.60 | 39.18 | 3,108,241 | +0.62(+1.61%) |
Sep 06, 2013 | 38.75 | 38.87 | 38.11 | 38.56 | 3,691,019 | -0.06(-0.16%) |
Sep 05, 2013 | 38.47 | 38.76 | 38.43 | 38.62 | 3,193,889 | +0.19(+0.50%) |
Sep 04, 2013 | 38.58 | 38.80 | 38.33 | 38.43 | 3,675,493 | -0.18(-0.45%) |
Sep 03, 2013 | 38.98 | 39.10 | 38.37 | 38.61 | 3,618,077 | +0.43(+1.13%) |
Aug 30, 2013 | 38.37 | 38.51 | 38.04 | 38.18 | 3,595,017 | -0.12(-0.31%) |
Aug 29, 2013 | 38.04 | 38.42 | 37.97 | 38.30 | 2,504,079 | +0.26(+0.67%) |
Aug 28, 2013 | 37.88 | 38.23 | 37.70 | 38.04 | 2,790,505 | +0.14(+0.38%) |
Aug 27, 2013 | 38.26 | 38.40 | 37.88 | 37.90 | 3,142,724 | -0.74(-1.91%) |
Aug 26, 2013 | 38.98 | 38.99 | 38.60 | 38.64 | 2,953,698 | -0.41(-1.06%) |
Aug 23, 2013 | 39.08 | 39.14 | 38.81 | 39.05 | 1,900,387 | -0.10(-0.26%) |
Aug 22, 2013 | 38.68 | 39.26 | 38.68 | 39.15 | 1,803,342 | +0.46(+1.19%) |
Aug 21, 2013 | 38.72 | 39.06 | 38.53 | 38.69 | 3,157,871 | -0.17(-0.45%) |
Aug 20, 2013 | 38.83 | 39.10 | 38.69 | 38.87 | 2,960,348 | +0.08(+0.20%) |
Aug 19, 2013 | 39.06 | 39.09 | 38.79 | 38.79 | 2,675,567 | -0.36(-0.91%) |
Aug 16, 2013 | 38.96 | 39.43 | 38.89 | 39.14 | 5,632,196 | +0.02(+0.06%) |
Aug 15, 2013 | 39.37 | 39.72 | 38.99 | 39.12 | 3,061,215 | -0.68(-1.71%) |
Aug 14, 2013 | 40.19 | 40.19 | 39.74 | 39.80 | 2,434,758 | -0.21(-0.52%) |
Aug 13, 2013 | 39.86 | 40.23 | 39.66 | 40.01 | 2,167,670 | +0.17(+0.44%) |
Aug 12, 2013 | 39.93 | 40.21 | 39.75 | 39.83 | 3,506,862 | -0.32(-0.79%) |
Aug 09, 2013 | 39.93 | 40.36 | 39.90 | 40.15 | 2,642,792 | +0.21(+0.54%) |
Aug 08, 2013 | 39.95 | 40.37 | 39.83 | 39.94 | 4,347,557 | +0.17(+0.44%) |
Aug 07, 2013 | 40.02 | 40.11 | 39.74 | 39.76 | 6,158,977 | -0.42(-1.05%) |
Aug 06, 2013 | 40.58 | 40.60 | 39.99 | 40.18 | 4,983,768 | -0.47(-1.15%) |
Aug 05, 2013 | 41.08 | 41.08 | 40.51 | 40.65 | 3,701,836 | -0.68(-1.65%) |
Aug 02, 2013 | 41.28 | 41.45 | 41.03 | 41.33 | 3,675,495 | -0.06(-0.13%) |
Aug 01, 2013 | 41.16 | 41.70 | 41.01 | 41.39 | 4,833,805 | +0.98(+2.43%) |
Jul 31, 2013 | 40.29 | 40.82 | 40.22 | 40.40 | 3,712,698 | +0.06(+0.14%) |
Jul 30, 2013 | 40.82 | 40.82 | 40.31 | 40.35 | 3,070,842 | -0.35(-0.86%) |
Jul 29, 2013 | 40.87 | 40.87 | 40.59 | 40.70 | 2,223,872 | -0.13(-0.33%) |
Jul 26, 2013 | 40.41 | 40.86 | 40.40 | 40.83 | 2,610,808 | +0.24(+0.59%) |
Jul 25, 2013 | 40.52 | 40.64 | 40.11 | 40.59 | 3,701,789 | +0.18(+0.45%) |
Jul 24, 2013 | 41.32 | 41.51 | 40.20 | 40.41 | 4,486,524 | -0.86(-2.09%) |
Jul 23, 2013 | 41.50 | 41.51 | 41.03 | 41.28 | 3,186,381 | -0.26(-0.63%) |
Jul 22, 2013 | 41.28 | 41.57 | 41.16 | 41.54 | 1,753,471 | +0.25(+0.60%) |
Jul 19, 2013 | 41.28 | 41.36 | 40.92 | 41.29 | 2,443,902 | +0.02(+0.04%) |
Jul 18, 2013 | 40.67 | 41.51 | 40.62 | 41.28 | 3,955,330 | +0.83(+2.06%) |
Jul 17, 2013 | 40.58 | 40.73 | 40.37 | 40.44 | 2,445,678 | +0.02(+0.06%) |
Jul 16, 2013 | 40.57 | 40.87 | 40.33 | 40.42 | 2,186,166 | -0.16(-0.39%) |
Jul 15, 2013 | 40.59 | 40.64 | 40.14 | 40.58 | 3,743,176 | +0.07(+0.18%) |
Jul 12, 2013 | 39.97 | 40.51 | 39.95 | 40.51 | 2,401,217 | +0.58(+1.45%) |
Jul 11, 2013 | 40.23 | 40.30 | 39.84 | 39.93 | 3,451,647 | +0.06(+0.16%) |
Jul 10, 2013 | 40.06 | 40.08 | 39.52 | 39.87 | 3,695,302 | -0.20(-0.49%) |
Jul 09, 2013 | 39.87 | 40.14 | 39.70 | 40.06 | 3,957,654 | +0.38(+0.96%) |
Jul 08, 2013 | 39.09 | 39.90 | 39.09 | 39.68 | 5,206,958 | +0.74(+1.91%) |
Jul 05, 2013 | 38.60 | 38.95 | 38.53 | 38.94 | 2,216,102 | +0.52(+1.36%) |
Jul 03, 2013 | 38.28 | 38.55 | 38.07 | 38.41 | 1,392,434 | -0.04(-0.10%) |
Jul 02, 2013 | 38.58 | 39.00 | 38.34 | 38.45 | 3,267,840 | -0.13(-0.35%) |
Jul 01, 2013 | 38.28 | 38.85 | 38.26 | 38.59 | 3,471,525 | +0.45(+1.18%) |
Jun 28, 2013 | 38.28 | 38.49 | 38.12 | 38.14 | 4,702,286 | -0.14(-0.37%) |
Jun 27, 2013 | 38.09 | 38.38 | 38.04 | 38.28 | 3,136,956 | +0.43(+1.13%) |
Jun 26, 2013 | 37.34 | 37.96 | 37.22 | 37.85 | 5,288,887 | +0.70(+1.88%) |
Jun 25, 2013 | 37.15 | 37.41 | 37.08 | 37.15 | 4,240,587 | +0.22(+0.60%) |
Jun 24, 2013 | 37.00 | 37.26 | 36.69 | 36.93 | 5,554,928 | -0.50(-1.33%) |
Jun 21, 2013 | 37.21 | 37.59 | 36.85 | 37.43 | 9,219,536 | +0.52(+1.42%) |
Jun 20, 2013 | 37.04 | 38.03 | 36.83 | 36.91 | 6,796,247 | -0.38(-1.02%) |
Jun 19, 2013 | 37.73 | 37.98 | 37.28 | 37.29 | 4,135,029 | -0.49(-1.30%) |
Jun 18, 2013 | 37.76 | 37.83 | 37.46 | 37.78 | 2,600,464 | +0.20(+0.53%) |
Jun 17, 2013 | 37.32 | 37.77 | 37.29 | 37.58 | 2,768,174 | +0.44(+1.17%) |
Jun 14, 2013 | 37.58 | 37.69 | 37.07 | 37.15 | 3,436,191 | -0.43(-1.14%) |
Jun 13, 2013 | 37.23 | 37.66 | 36.88 | 37.57 | 3,865,876 | +0.31(+0.83%) |
Jun 12, 2013 | 37.65 | 37.73 | 37.23 | 37.27 | 5,492,400 | -0.18(-0.49%) |
Jun 11, 2013 | 37.22 | 37.70 | 36.96 | 37.45 | 5,115,192 | -0.04(-0.11%) |
Jun 10, 2013 | 37.65 | 37.84 | 37.36 | 37.49 | 4,439,822 | -0.13(-0.34%) |
Jun 07, 2013 | 37.10 | 37.66 | 36.96 | 37.61 | 5,003,166 | +0.77(+2.09%) |
Jun 06, 2013 | 36.33 | 36.85 | 36.14 | 36.85 | 5,254,091 | +0.50(+1.37%) |
Jun 05, 2013 | 36.81 | 36.97 | 36.32 | 36.35 | 5,460,372 | -0.65(-1.76%) |
Jun 04, 2013 | 37.56 | 37.77 | 36.81 | 37.00 | 6,242,585 | -0.63(-1.66%) |
Jun 03, 2013 | 38.23 | 38.34 | 37.33 | 37.62 | 7,032,643 | -0.61(-1.60%) |
May 31, 2013 | 38.57 | 38.83 | 38.23 | 38.23 | 3,816,741 | -0.47(-1.21%) |
May 30, 2013 | 38.59 | 38.87 | 38.51 | 38.70 | 4,057,633 | +0.22(+0.58%) |
May 29, 2013 | 38.24 | 38.70 | 38.12 | 38.48 | 4,035,277 | -0.02(-0.04%) |
May 28, 2013 | 38.75 | 39.02 | 38.28 | 38.49 | 4,178,932 | +0.07(+0.18%) |
May 24, 2013 | 38.29 | 38.51 | 37.87 | 38.42 | 3,971,617 | -0.02(-0.06%) |
May 23, 2013 | 38.17 | 38.64 | 38.05 | 38.45 | 4,857,076 | -0.02(-0.06%) |
May 22, 2013 | 38.63 | 39.33 | 38.27 | 38.47 | 6,337,916 | -0.23(-0.59%) |
May 21, 2013 | 39.01 | 39.07 | 38.27 | 38.70 | 7,593,381 | -0.57(-1.45%) |
May 20, 2013 | 39.42 | 39.57 | 39.21 | 39.27 | 3,840,452 | -0.16(-0.40%) |
May 17, 2013 | 39.57 | 39.64 | 39.24 | 39.42 | 5,531,473 | -0.13(-0.32%) |
May 16, 2013 | 39.71 | 39.84 | 39.45 | 39.55 | 3,613,270 | -0.39(-0.99%) |
May 15, 2013 | 39.68 | 39.97 | 39.52 | 39.94 | 4,314,465 | +0.99(+2.55%) |
May 13, 2013 | 38.81 | 39.03 | 38.73 | 38.95 | 2,276,229 | +0.01(+0.02%) |
May 10, 2013 | 39.03 | 39.14 | 38.77 | 38.94 | 3,760,546 | -0.03(-0.08%) |
May 09, 2013 | 39.12 | 39.18 | 38.85 | 38.98 | 4,087,574 | -0.20(-0.52%) |
May 08, 2013 | 38.84 | 39.19 | 38.78 | 39.18 | 4,283,633 | +0.30(+0.77%) |
May 07, 2013 | 38.74 | 38.93 | 38.69 | 38.88 | 4,002,805 | +0.17(+0.43%) |
May 06, 2013 | 38.30 | 38.79 | 38.28 | 38.71 | 3,500,855 | +0.32(+0.84%) |
May 03, 2013 | 38.82 | 38.59 | 38.28 | 38.39 | 6,066,508 | +0.35(+0.91%) |
May 02, 2013 | 38.29 | 38.49 | 37.91 | 38.04 | 6,821,113 | -0.12(-0.31%) |
May 01, 2013 | 38.86 | 39.06 | 38.15 | 38.16 | 5,960,165 | -0.68(-1.75%) |
Apr 30, 2013 | 38.85 | 39.01 | 38.68 | 38.84 | 3,991,627 | +0.01(+0.02%) |
Apr 29, 2013 | 38.87 | 39.03 | 38.69 | 38.83 | 3,454,809 | +0.13(+0.33%) |
Apr 26, 2013 | 39.08 | 39.05 | 38.71 | 38.71 | 4,660,301 | -0.35(-0.89%) |
Apr 25, 2013 | 39.31 | 39.40 | 38.87 | 39.05 | 4,884,968 | -0.13(-0.34%) |
Apr 24, 2013 | 39.15 | 39.34 | 39.08 | 39.19 | 3,848,000 | -0.08(-0.20%) |
Apr 23, 2013 | 38.94 | 39.41 | 38.92 | 39.27 | 4,831,445 | +0.62(+1.61%) |
Apr 22, 2013 | 38.60 | 38.77 | 38.24 | 38.64 | 2,146,066 | +0.03(+0.08%) |
Apr 19, 2013 | 38.35 | 38.65 | 38.27 | 38.61 | 2,887,757 | +0.42(+1.09%) |
Apr 18, 2013 | 38.53 | 38.64 | 38.02 | 38.19 | 5,939,740 | -0.50(-1.28%) |
Apr 17, 2013 | 38.88 | 38.92 | 38.42 | 38.69 | 4,552,536 | -0.34(-0.87%) |
Apr 16, 2013 | 38.90 | 39.07 | 38.77 | 39.03 | 3,386,146 | +0.32(+0.84%) |
Apr 15, 2013 | 39.56 | 39.61 | 38.71 | 38.71 | 4,292,999 | -0.99(-2.50%) |
Apr 12, 2013 | 39.48 | 39.87 | 39.44 | 39.70 | 3,393,242 | +0.06(+0.14%) |
Apr 11, 2013 | 39.34 | 39.76 | 39.24 | 39.65 | 4,406,662 | +0.43(+1.11%) |
Apr 10, 2013 | 39.31 | 39.46 | 39.09 | 39.21 | 4,693,031 | +0.00(+0.00%) |
Apr 09, 2013 | 39.58 | 39.73 | 39.15 | 39.21 | 4,742,277 | -0.30(-0.76%) |
Apr 08, 2013 | 38.83 | 39.55 | 38.83 | 39.51 | 5,268,868 | +0.62(+1.60%) |
Apr 05, 2013 | 38.66 | 39.03 | 38.47 | 38.89 | 4,773,500 | -0.15(-0.38%) |
Apr 04, 2013 | 39.05 | 39.31 | 38.84 | 39.04 | 3,247,713 | +0.10(+0.26%) |
Apr 03, 2013 | 39.38 | 39.38 | 38.83 | 38.94 | 4,031,324 | -0.34(-0.86%) |
Apr 02, 2013 | 39.05 | 39.36 | 38.97 | 39.27 | 3,659,270 | +0.42(+1.08%) |
Apr 01, 2013 | 38.77 | 39.14 | 38.71 | 38.86 | 3,652,179 | +0.17(+0.43%) |
Mar 28, 2013 | 38.44 | 38.74 | 38.42 | 38.69 | 3,129,673 | +0.32(+0.82%) |
Mar 27, 2013 | 38.15 | 38.44 | 38.09 | 38.38 | 2,324,042 | +0.02(+0.04%) |
Mar 26, 2013 | 38.30 | 38.56 | 38.21 | 38.36 | 2,928,255 | +0.13(+0.35%) |
Mar 25, 2013 | 38.57 | 38.64 | 38.11 | 38.23 | 5,512,137 | +0.21(+0.54%) |
Mar 22, 2013 | 37.87 | 38.05 | 37.68 | 38.02 | 2,723,824 | +0.33(+0.88%) |
Mar 21, 2013 | 37.70 | 37.95 | 37.58 | 37.69 | 2,721,008 | -0.10(-0.27%) |
Mar 20, 2013 | 37.81 | 37.95 | 37.72 | 37.79 | 3,847,431 | +0.23(+0.61%) |
Mar 19, 2013 | 37.86 | 38.00 | 37.46 | 37.56 | 4,347,073 | -0.17(-0.46%) |
Mar 18, 2013 | 37.34 | 38.03 | 37.21 | 37.74 | 4,201,239 | -0.09(-0.25%) |
Mar 15, 2013 | 37.85 | 38.08 | 37.76 | 37.83 | 5,744,291 | -0.17(-0.46%) |
Mar 14, 2013 | 37.84 | 38.07 | 37.71 | 38.01 | 3,327,770 | +0.21(+0.56%) |
Mar 13, 2013 | 37.65 | 37.83 | 37.63 | 37.79 | 2,994,655 | +0.17(+0.46%) |
Mar 12, 2013 | 37.64 | 37.75 | 37.49 | 37.62 | 3,111,869 | -0.03(-0.08%) |
Mar 11, 2013 | 37.37 | 37.66 | 37.26 | 37.65 | 3,321,681 | +0.26(+0.70%) |
Mar 08, 2013 | 37.31 | 37.54 | 37.15 | 37.39 | 3,828,367 | +0.10(+0.27%) |
Mar 07, 2013 | 37.33 | 37.41 | 37.22 | 37.29 | 2,163,626 | -0.03(-0.08%) |
Mar 06, 2013 | 37.45 | 37.65 | 37.16 | 37.32 | 3,224,598 | +0.09(+0.25%) |
Mar 05, 2013 | 36.88 | 37.39 | 36.87 | 37.22 | 6,655,095 | +0.53(+1.44%) |
Mar 04, 2013 | 36.37 | 36.70 | 36.20 | 36.70 | 3,949,735 | +0.15(+0.41%) |
Mar 01, 2013 | 36.24 | 36.55 | 35.88 | 36.55 | 4,897,653 | +0.26(+0.72%) |
Feb 28, 2013 | 36.21 | 36.54 | 36.09 | 36.29 | 4,916,872 | -0.02(-0.06%) |
Feb 27, 2013 | 35.83 | 36.38 | 35.57 | 36.31 | 3,695,826 | +0.39(+1.08%) |
Feb 26, 2013 | 35.69 | 36.05 | 35.50 | 35.92 | 5,514,589 | +0.35(+1.00%) |
Feb 25, 2013 | 36.75 | 36.76 | 35.57 | 35.57 | 5,782,122 | -1.08(-2.95%) |
Feb 22, 2013 | 36.57 | 36.74 | 36.49 | 36.65 | 3,116,491 | +0.21(+0.58%) |
Feb 21, 2013 | 36.37 | 36.49 | 36.19 | 36.44 | 5,149,258 | +0.05(+0.13%) |
Feb 20, 2013 | 36.63 | 36.92 | 36.34 | 36.39 | 6,433,471 | -0.26(-0.71%) |
Feb 19, 2013 | 35.95 | 36.66 | 35.95 | 36.65 | 5,450,335 | +0.70(+1.94%) |
Feb 15, 2013 | 36.06 | 36.22 | 35.85 | 35.95 | 4,865,352 | -0.02(-0.07%) |
Feb 14, 2013 | 35.82 | 36.13 | 35.65 | 35.98 | 5,061,264 | +0.00(+0.00%) |
Feb 13, 2013 | 35.75 | 36.00 | 35.66 | 35.98 | 3,092,088 | +0.21(+0.59%) |
Feb 12, 2013 | 35.44 | 35.81 | 35.40 | 35.76 | 3,447,034 | +0.28(+0.80%) |
Feb 11, 2013 | 35.31 | 35.64 | 35.22 | 35.48 | 3,006,703 | +0.09(+0.24%) |
Feb 08, 2013 | 35.33 | 35.51 | 35.20 | 35.40 | 4,477,429 | +0.06(+0.18%) |
Feb 07, 2013 | 35.81 | 36.15 | 34.90 | 35.33 | 9,114,395 | +0.59(+1.69%) |
Feb 06, 2013 | 34.54 | 34.77 | 34.43 | 34.75 | 4,034,156 | +0.30(+0.87%) |
Feb 04, 2013 | 34.89 | 34.96 | 34.38 | 34.45 | 4,004,818 | -0.71(-2.03%) |
Feb 01, 2013 | 34.67 | 35.28 | 34.57 | 35.16 | 3,969,693 | +0.74(+2.14%) |
Jan 31, 2013 | 34.65 | 34.78 | 34.35 | 34.42 | 4,161,005 | -0.24(-0.70%) |
Jan 30, 2013 | 34.36 | 34.89 | 34.21 | 34.67 | 4,679,323 | +0.31(+0.89%) |
Jan 29, 2013 | 34.12 | 34.40 | 34.03 | 34.36 | 3,347,062 | +0.23(+0.67%) |
Jan 28, 2013 | 34.48 | 34.48 | 34.07 | 34.13 | 3,224,282 | -0.30(-0.87%) |
Jan 25, 2013 | 34.24 | 34.49 | 34.17 | 34.43 | 2,902,388 | +0.27(+0.78%) |
Jan 24, 2013 | 34.40 | 34.50 | 34.13 | 34.17 | 4,857,492 | -0.20(-0.59%) |
Jan 23, 2013 | 34.56 | 34.66 | 34.28 | 34.37 | 4,577,062 | -0.29(-0.84%) |
Jan 22, 2013 | 34.06 | 34.70 | 34.06 | 34.66 | 4,983,371 | +0.78(+2.29%) |
Jan 18, 2013 | 33.84 | 33.91 | 33.62 | 33.88 | 4,261,671 | +0.09(+0.28%) |
Jan 17, 2013 | 33.61 | 33.98 | 33.50 | 33.79 | 4,514,903 | +0.24(+0.72%) |
Jan 16, 2013 | 33.57 | 33.86 | 33.48 | 33.55 | 2,876,197 | -0.10(-0.30%) |
Jan 15, 2013 | 33.38 | 33.72 | 33.38 | 33.65 | 2,051,032 | -0.02(-0.05%) |
Jan 14, 2013 | 33.67 | 33.70 | 33.41 | 33.66 | 2,598,289 | -0.02(-0.07%) |
Jan 11, 2013 | 33.51 | 33.72 | 33.29 | 33.69 | 3,254,675 | +0.30(+0.89%) |
Jan 10, 2013 | 33.32 | 33.45 | 33.24 | 33.39 | 3,958,644 | +0.27(+0.83%) |
Jan 09, 2013 | 32.81 | 33.26 | 32.78 | 33.11 | 3,912,182 | +0.31(+0.96%) |
Jan 08, 2013 | 32.64 | 32.80 | 32.52 | 32.80 | 3,070,995 | +0.07(+0.22%) |
Jan 07, 2013 | 32.99 | 33.01 | 32.53 | 32.73 | 2,870,115 | -0.36(-1.09%) |
Jan 04, 2013 | 32.61 | 33.22 | 32.50 | 33.09 | 3,850,293 | +0.49(+1.49%) |
Jan 03, 2013 | 32.31 | 32.65 | 32.11 | 32.60 | 3,563,787 | +0.33(+1.02%) |
Jan 02, 2013 | 32.08 | 32.28 | 31.48 | 32.28 | 4,050,365 | +0.80(+2.54%) |
Dec 31, 2012 | 31.15 | 31.51 | 31.00 | 31.48 | 3,641,023 | +0.22(+0.70%) |
Dec 28, 2012 | 31.24 | 31.60 | 31.12 | 31.26 | 2,603,992 | -0.21(-0.67%) |
Dec 27, 2012 | 31.62 | 31.72 | 31.13 | 31.47 | 2,625,499 | -0.11(-0.35%) |
Dec 26, 2012 | 31.70 | 31.77 | 31.48 | 31.58 | 2,217,485 | -0.05(-0.15%) |
Dec 24, 2012 | 31.55 | 31.70 | 31.41 | 31.62 | 1,521,312 | +0.02(+0.05%) |
Dec 21, 2012 | 31.95 | 32.06 | 31.56 | 31.61 | 8,714,301 | -0.64(-1.97%) |
Dec 20, 2012 | 31.99 | 32.26 | 31.87 | 32.24 | 3,937,313 | +0.24(+0.76%) |
Dec 19, 2012 | 32.46 | 32.60 | 31.86 | 32.00 | 6,091,975 | -0.42(-1.31%) |
Dec 18, 2012 | 32.09 | 32.86 | 32.03 | 32.42 | 6,843,543 | +0.44(+1.37%) |
Dec 17, 2012 | 31.67 | 32.14 | 31.61 | 31.99 | 3,916,053 | +0.48(+1.52%) |
Dec 14, 2012 | 31.97 | 32.04 | 31.45 | 31.51 | 4,941,810 | -0.53(-1.64%) |
Dec 13, 2012 | 32.28 | 32.49 | 31.94 | 32.03 | 2,319,264 | -0.24(-0.75%) |
Dec 12, 2012 | 32.38 | 32.61 | 32.22 | 32.28 | 3,119,754 | +0.05(+0.17%) |
Dec 11, 2012 | 32.56 | 32.59 | 32.09 | 32.22 | 4,894,091 | -0.24(-0.75%) |
Dec 10, 2012 | 32.47 | 32.66 | 32.31 | 32.46 | 2,682,472 | -0.06(-0.19%) |
Dec 07, 2012 | 32.44 | 32.53 | 32.30 | 32.53 | 3,075,762 | +0.23(+0.70%) |
Dec 06, 2012 | 32.35 | 32.39 | 31.95 | 32.30 | 4,038,525 | -0.09(-0.27%) |
Dec 05, 2012 | 31.84 | 32.61 | 31.82 | 32.39 | 5,997,723 | +0.56(+1.77%) |
Dec 04, 2012 | 31.70 | 31.97 | 31.62 | 31.82 | 3,382,771 | +0.08(+0.25%) |
Nov 30, 2012 | 31.94 | 31.94 | 31.60 | 31.74 | 4,156,913 | -0.13(-0.39%) |
Nov 29, 2012 | 31.96 | 32.13 | 31.80 | 31.87 | 3,703,370 | +0.01(+0.02%) |
Nov 28, 2012 | 31.49 | 31.91 | 31.46 | 31.86 | 6,359,701 | +0.34(+1.07%) |
Nov 27, 2012 | 31.44 | 31.84 | 31.36 | 31.52 | 5,274,975 | -0.02(-0.07%) |
Nov 26, 2012 | 31.58 | 31.63 | 31.26 | 31.55 | 3,215,550 | -0.23(-0.71%) |
Nov 23, 2012 | 31.32 | 31.79 | 31.28 | 31.77 | 2,004,510 | +0.61(+1.95%) |
Nov 21, 2012 | 31.32 | 31.38 | 30.96 | 31.16 | 3,053,141 | -0.09(-0.30%) |
Nov 20, 2012 | 30.91 | 31.29 | 30.81 | 31.26 | 6,385,768 | +0.31(+1.01%) |
Nov 19, 2012 | 30.56 | 31.09 | 30.50 | 30.95 | 7,473,641 | +0.59(+1.95%) |
Nov 16, 2012 | 29.99 | 30.41 | 29.65 | 30.35 | 6,809,096 | +0.50(+1.67%) |
Nov 15, 2012 | 29.92 | 30.08 | 29.67 | 29.85 | 4,097,312 | -0.05(-0.16%) |
Nov 14, 2012 | 29.84 | 30.88 | 29.73 | 29.90 | 6,186,709 | +0.20(+0.66%) |
Nov 13, 2012 | 29.83 | 30.28 | 29.68 | 29.71 | 5,527,778 | -0.36(-1.19%) |
Nov 12, 2012 | 30.21 | 30.21 | 29.81 | 30.06 | 3,098,302 | -0.14(-0.46%) |
Nov 09, 2012 | 30.09 | 30.47 | 29.75 | 30.20 | 5,290,526 | +0.04(+0.13%) |
Nov 08, 2012 | 30.10 | 30.49 | 30.04 | 30.17 | 6,172,771 | +0.01(+0.03%) |
Nov 07, 2012 | 30.38 | 30.40 | 29.94 | 30.16 | 7,219,265 | -0.45(-1.48%) |
Nov 06, 2012 | 30.21 | 30.73 | 30.21 | 30.61 | 5,377,959 | +0.44(+1.47%) |
Nov 05, 2012 | 29.84 | 30.24 | 29.72 | 30.17 | 5,142,648 | +0.09(+0.31%) |
Nov 02, 2012 | 30.63 | 30.63 | 29.57 | 30.07 | 12,648,314 | -0.38(-1.25%) |