Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 51.36 | 51.93 | 51.09 | 51.13 | 7,952,622 | +0.06(+0.11%) |
Oct 30, 2013 | 51.88 | 51.93 | 50.81 | 51.07 | 7,549,767 | -0.76(-1.47%) |
Oct 29, 2013 | 51.74 | 52.01 | 51.60 | 51.83 | 4,853,896 | +0.31(+0.61%) |
Oct 28, 2013 | 51.53 | 51.64 | 51.32 | 51.52 | 4,949,944 | -0.12(-0.23%) |
Oct 25, 2013 | 51.27 | 51.67 | 50.91 | 51.64 | 6,054,815 | +0.47(+0.91%) |
Oct 24, 2013 | 50.67 | 51.24 | 50.52 | 51.17 | 5,288,984 | +0.70(+1.38%) |
Oct 23, 2013 | 50.84 | 50.84 | 50.17 | 50.47 | 6,341,522 | -0.61(-1.19%) |
Oct 22, 2013 | 51.08 | 51.27 | 50.82 | 51.08 | 5,142,842 | +0.15(+0.29%) |
Oct 21, 2013 | 51.27 | 51.30 | 50.83 | 50.93 | 4,885,670 | -0.27(-0.52%) |
Oct 18, 2013 | 51.30 | 51.31 | 50.71 | 51.20 | 7,491,868 | +0.01(+0.03%) |
Oct 17, 2013 | 50.68 | 51.23 | 50.58 | 51.18 | 6,434,281 | +0.31(+0.62%) |
Oct 16, 2013 | 50.42 | 50.96 | 50.34 | 50.87 | 7,938,017 | +0.75(+1.49%) |
Oct 15, 2013 | 50.13 | 50.37 | 49.84 | 50.12 | 8,966,785 | -0.05(-0.10%) |
Oct 14, 2013 | 49.71 | 50.22 | 49.68 | 50.17 | 6,057,540 | +0.17(+0.35%) |
Oct 11, 2013 | 49.38 | 50.10 | 49.34 | 50.00 | 6,586,004 | +0.44(+0.89%) |
Oct 10, 2013 | 48.67 | 49.58 | 48.59 | 49.56 | 6,331,071 | +1.39(+2.90%) |
Oct 09, 2013 | 48.49 | 48.59 | 48.06 | 48.17 | 8,341,952 | -0.28(-0.57%) |
Oct 08, 2013 | 48.86 | 49.10 | 48.43 | 48.44 | 7,427,427 | -0.49(-1.00%) |
Oct 07, 2013 | 48.60 | 49.14 | 48.43 | 48.93 | 6,693,437 | -0.06(-0.13%) |
Oct 04, 2013 | 48.45 | 49.01 | 48.35 | 48.99 | 7,238,031 | +0.55(+1.14%) |
Oct 03, 2013 | 48.46 | 48.55 | 48.03 | 48.44 | 9,126,190 | -0.13(-0.27%) |
Oct 02, 2013 | 48.34 | 48.72 | 48.15 | 48.57 | 7,251,298 | +0.22(+0.46%) |
Oct 01, 2013 | 47.95 | 48.64 | 47.86 | 48.35 | 5,988,453 | +0.37(+0.76%) |
Sep 30, 2013 | 48.11 | 48.27 | 47.84 | 47.99 | 6,922,623 | -0.55(-1.14%) |
Sep 27, 2013 | 48.44 | 48.59 | 48.27 | 48.54 | 4,959,958 | +0.06(+0.11%) |
Sep 26, 2013 | 48.56 | 48.63 | 48.25 | 48.48 | 5,551,358 | -0.06(-0.13%) |
Sep 25, 2013 | 48.66 | 48.80 | 48.46 | 48.55 | 5,740,890 | -0.06(-0.11%) |
Sep 24, 2013 | 48.76 | 49.04 | 48.56 | 48.60 | 8,166,403 | -0.12(-0.26%) |
Sep 23, 2013 | 48.78 | 48.83 | 48.19 | 48.73 | 6,762,852 | -0.29(-0.59%) |
Sep 20, 2013 | 48.91 | 49.08 | 48.51 | 49.01 | 14,691,876 | +0.11(+0.23%) |
Sep 19, 2013 | 48.74 | 48.95 | 48.37 | 48.90 | 6,852,734 | +0.19(+0.40%) |
Sep 18, 2013 | 48.04 | 48.97 | 47.92 | 48.71 | 7,523,816 | +0.59(+1.23%) |
Sep 17, 2013 | 47.85 | 48.27 | 47.81 | 48.12 | 5,408,914 | +0.25(+0.52%) |
Sep 16, 2013 | 48.05 | 48.19 | 47.74 | 47.87 | 6,932,602 | +0.10(+0.22%) |
Sep 13, 2013 | 47.73 | 47.92 | 47.55 | 47.77 | 5,789,314 | +0.28(+0.60%) |
Sep 12, 2013 | 47.77 | 47.78 | 47.44 | 47.48 | 5,234,444 | -0.26(-0.55%) |
Sep 11, 2013 | 47.45 | 47.89 | 47.35 | 47.74 | 5,461,921 | +0.35(+0.73%) |
Sep 10, 2013 | 47.57 | 47.61 | 47.16 | 47.40 | 6,458,479 | -0.14(-0.30%) |
Sep 09, 2013 | 47.12 | 47.58 | 46.98 | 47.54 | 7,376,469 | +0.46(+0.98%) |
Sep 06, 2013 | 46.86 | 47.47 | 46.56 | 47.08 | 8,677,517 | +0.30(+0.63%) |
Sep 05, 2013 | 46.71 | 47.02 | 46.57 | 46.79 | 6,203,926 | +0.08(+0.16%) |
Sep 04, 2013 | 46.16 | 47.01 | 46.05 | 46.71 | 9,439,146 | +0.60(+1.30%) |
Sep 03, 2013 | 46.23 | 46.25 | 45.92 | 46.11 | 8,023,174 | +0.34(+0.74%) |
Aug 30, 2013 | 45.76 | 45.94 | 45.65 | 45.77 | 7,189,757 | +0.10(+0.21%) |
Aug 29, 2013 | 45.92 | 45.94 | 45.55 | 45.67 | 6,222,712 | -0.42(-0.91%) |
Aug 28, 2013 | 45.69 | 46.48 | 45.69 | 46.09 | 9,544,989 | +0.52(+1.14%) |
Aug 27, 2013 | 45.53 | 45.95 | 45.52 | 45.58 | 7,728,235 | -0.20(-0.44%) |
Aug 26, 2013 | 45.97 | 46.21 | 45.71 | 45.78 | 4,664,706 | -0.17(-0.36%) |
Aug 23, 2013 | 45.74 | 46.01 | 45.59 | 45.94 | 6,368,270 | +0.28(+0.60%) |
Aug 22, 2013 | 45.27 | 45.86 | 45.18 | 45.67 | 5,926,392 | +0.43(+0.96%) |
Aug 21, 2013 | 45.54 | 45.58 | 45.07 | 45.23 | 6,388,386 | -0.32(-0.70%) |
Aug 20, 2013 | 45.44 | 45.84 | 45.26 | 45.55 | 8,080,679 | +0.10(+0.23%) |
Aug 19, 2013 | 46.54 | 46.54 | 45.42 | 45.45 | 9,335,830 | -1.07(-2.30%) |
Aug 16, 2013 | 46.51 | 46.88 | 46.23 | 46.52 | 9,467,698 | -0.17(-0.35%) |
Aug 15, 2013 | 46.09 | 46.74 | 45.99 | 46.68 | 9,371,874 | +0.32(+0.68%) |
Aug 14, 2013 | 46.36 | 46.60 | 46.06 | 46.36 | 9,390,082 | +0.18(+0.39%) |
Aug 13, 2013 | 45.86 | 46.46 | 45.77 | 46.18 | 7,183,197 | +0.55(+1.21%) |
Aug 12, 2013 | 45.78 | 45.92 | 45.60 | 45.63 | 6,499,753 | -0.50(-1.09%) |
Aug 09, 2013 | 46.26 | 46.27 | 45.68 | 46.14 | 5,314,428 | -0.18(-0.39%) |
Aug 08, 2013 | 46.28 | 46.45 | 45.82 | 46.32 | 6,721,283 | +0.39(+0.86%) |
Aug 07, 2013 | 46.21 | 46.23 | 45.76 | 45.92 | 6,030,233 | -0.39(-0.85%) |
Aug 06, 2013 | 46.34 | 46.58 | 46.00 | 46.32 | 8,910,819 | -0.07(-0.15%) |
Aug 05, 2013 | 46.25 | 46.54 | 45.96 | 46.38 | 5,797,950 | -0.03(-0.06%) |
Aug 02, 2013 | 45.54 | 46.41 | 45.42 | 46.41 | 10,894,917 | +0.79(+1.72%) |
Aug 01, 2013 | 45.37 | 45.76 | 45.23 | 45.63 | 10,537,700 | +0.85(+1.90%) |
Jul 31, 2013 | 44.82 | 45.31 | 44.78 | 44.78 | 8,010,250 | +0.02(+0.05%) |
Jul 30, 2013 | 45.18 | 45.19 | 44.53 | 44.76 | 7,655,688 | -0.24(-0.54%) |
Jul 29, 2013 | 45.25 | 45.27 | 44.80 | 45.00 | 6,164,077 | -0.37(-0.82%) |
Jul 26, 2013 | 45.16 | 45.38 | 45.10 | 45.37 | 4,516,466 | +0.01(+0.02%) |
Jul 25, 2013 | 45.16 | 45.51 | 45.08 | 45.36 | 5,931,969 | +0.08(+0.18%) |
Jul 24, 2013 | 45.74 | 45.74 | 44.96 | 45.28 | 7,279,804 | -0.37(-0.80%) |
Jul 23, 2013 | 45.54 | 45.73 | 45.51 | 45.65 | 5,924,102 | +0.20(+0.44%) |
Jul 22, 2013 | 45.57 | 45.56 | 45.37 | 45.45 | 5,771,836 | -0.12(-0.26%) |
Jul 19, 2013 | 45.28 | 45.56 | 45.07 | 45.56 | 10,080,159 | +0.48(+1.07%) |
Jul 18, 2013 | 45.13 | 45.41 | 44.98 | 45.08 | 7,331,376 | +0.32(+0.73%) |
Jul 17, 2013 | 44.56 | 44.84 | 44.49 | 44.76 | 6,191,259 | +0.39(+0.88%) |
Jul 16, 2013 | 44.56 | 44.67 | 44.20 | 44.37 | 24,194,450 | -0.21(-0.47%) |
Jul 15, 2013 | 44.26 | 44.62 | 44.17 | 44.58 | 22,841,000 | +0.29(+0.65%) |
Jul 12, 2013 | 43.89 | 44.30 | 43.89 | 44.29 | 24,278,098 | +0.36(+0.81%) |
Jul 11, 2013 | 43.79 | 44.02 | 43.64 | 43.94 | 9,058,166 | +0.54(+1.24%) |
Jul 10, 2013 | 43.46 | 43.64 | 43.25 | 43.40 | 7,101,093 | +0.02(+0.05%) |
Jul 09, 2013 | 43.25 | 43.50 | 43.17 | 43.38 | 7,072,865 | +0.31(+0.73%) |
Jul 08, 2013 | 42.70 | 43.18 | 42.56 | 43.06 | 8,604,247 | +0.50(+1.17%) |
Jul 05, 2013 | 42.43 | 42.63 | 42.02 | 42.56 | 6,268,162 | +0.32(+0.76%) |
Jul 03, 2013 | 41.99 | 42.36 | 41.71 | 42.24 | 5,538,297 | +0.03(+0.08%) |
Jul 02, 2013 | 41.81 | 42.48 | 41.70 | 42.21 | 9,820,666 | +0.38(+0.91%) |
Jul 01, 2013 | 41.48 | 42.10 | 41.48 | 41.83 | 7,466,942 | +0.50(+1.21%) |
Jun 28, 2013 | 41.19 | 41.51 | 41.01 | 41.33 | 9,024,513 | +0.11(+0.27%) |
Jun 27, 2013 | 41.41 | 41.74 | 41.20 | 41.22 | 5,424,471 | +0.01(+0.02%) |
Jun 26, 2013 | 41.24 | 41.29 | 40.82 | 41.21 | 5,871,173 | +0.34(+0.84%) |
Jun 25, 2013 | 40.85 | 41.00 | 40.55 | 40.87 | 8,899,605 | +0.33(+0.81%) |
Jun 24, 2013 | 40.83 | 40.91 | 40.36 | 40.54 | 10,818,443 | -0.69(-1.67%) |
Jun 21, 2013 | 41.51 | 41.53 | 40.68 | 41.23 | 12,855,216 | +0.05(+0.13%) |
Jun 20, 2013 | 41.76 | 41.81 | 41.07 | 41.18 | 11,711,368 | -0.98(-2.32%) |
Jun 19, 2013 | 42.45 | 42.74 | 42.15 | 42.15 | 8,684,935 | -0.27(-0.63%) |
Jun 18, 2013 | 42.31 | 42.51 | 42.18 | 42.42 | 5,031,993 | +0.11(+0.26%) |
Jun 17, 2013 | 41.98 | 42.39 | 41.97 | 42.31 | 5,363,919 | +0.62(+1.49%) |
Jun 14, 2013 | 42.13 | 42.15 | 41.58 | 41.69 | 4,873,305 | -0.42(-1.01%) |
Jun 13, 2013 | 41.44 | 42.16 | 41.24 | 42.11 | 7,828,785 | +0.53(+1.26%) |
Jun 12, 2013 | 42.54 | 42.54 | 41.53 | 41.59 | 7,365,973 | -0.70(-1.66%) |
Jun 11, 2013 | 42.16 | 42.47 | 41.91 | 42.29 | 6,877,656 | -0.20(-0.47%) |
Jun 10, 2013 | 42.60 | 42.65 | 42.32 | 42.49 | 6,072,758 | -0.08(-0.19%) |
Jun 07, 2013 | 42.47 | 42.61 | 42.19 | 42.57 | 7,439,409 | +0.28(+0.66%) |
Jun 06, 2013 | 42.02 | 42.30 | 41.64 | 42.29 | 9,686,565 | +0.20(+0.47%) |
Jun 05, 2013 | 42.32 | 42.43 | 41.97 | 42.09 | 11,084,883 | -0.04(-0.10%) |
Jun 04, 2013 | 42.28 | 42.41 | 41.89 | 42.13 | 7,571,351 | -0.28(-0.66%) |
Jun 03, 2013 | 42.06 | 42.42 | 41.86 | 42.41 | 9,975,532 | +0.51(+1.22%) |
May 31, 2013 | 42.43 | 42.80 | 41.90 | 41.90 | 11,761,466 | -0.64(-1.51%) |
May 30, 2013 | 42.75 | 42.77 | 42.39 | 42.54 | 8,283,384 | -0.34(-0.80%) |
May 29, 2013 | 42.69 | 43.04 | 42.49 | 42.88 | 9,415,680 | -0.04(-0.10%) |
May 28, 2013 | 43.20 | 43.45 | 42.84 | 42.92 | 8,646,906 | +0.21(+0.50%) |
May 24, 2013 | 42.72 | 42.78 | 42.47 | 42.71 | 6,771,613 | -0.18(-0.41%) |
May 23, 2013 | 42.37 | 42.98 | 42.28 | 42.89 | 7,678,952 | +0.03(+0.08%) |
May 22, 2013 | 43.40 | 43.70 | 42.74 | 42.86 | 13,709,494 | -0.62(-1.43%) |
May 21, 2013 | 43.44 | 43.79 | 43.13 | 43.48 | 9,679,147 | +0.19(+0.44%) |
May 20, 2013 | 42.80 | 43.58 | 42.76 | 43.29 | 9,194,030 | +0.49(+1.14%) |
May 17, 2013 | 42.18 | 42.80 | 42.17 | 42.80 | 10,475,818 | +0.59(+1.41%) |
May 16, 2013 | 42.17 | 42.50 | 42.08 | 42.21 | 7,714,497 | +0.01(+0.02%) |
May 15, 2013 | 42.48 | 42.48 | 41.82 | 42.20 | 11,969,516 | +0.28(+0.68%) |
May 13, 2013 | 41.99 | 42.14 | 41.75 | 41.92 | 18,516,508 | -0.16(-0.37%) |
May 10, 2013 | 42.21 | 42.31 | 41.79 | 42.07 | 18,439,604 | -0.24(-0.56%) |
May 09, 2013 | 42.30 | 42.52 | 42.14 | 42.31 | 16,276,805 | -0.01(-0.02%) |
May 08, 2013 | 42.46 | 42.55 | 42.14 | 42.32 | 9,578,888 | -0.17(-0.40%) |
May 07, 2013 | 42.17 | 42.59 | 42.09 | 42.48 | 8,776,719 | +0.42(+1.00%) |
May 06, 2013 | 41.89 | 42.20 | 41.72 | 42.07 | 8,582,651 | +0.20(+0.48%) |
May 03, 2013 | 41.52 | 41.90 | 41.21 | 41.86 | 9,550,375 | +0.65(+1.57%) |
May 02, 2013 | 40.63 | 41.40 | 40.53 | 41.21 | 12,343,725 | +0.64(+1.58%) |
May 01, 2013 | 40.67 | 41.05 | 40.50 | 40.57 | 10,576,083 | -0.30(-0.73%) |
Apr 30, 2013 | 40.46 | 40.87 | 40.23 | 40.87 | 9,183,456 | +0.37(+0.92%) |
Apr 29, 2013 | 40.08 | 40.60 | 39.90 | 40.50 | 8,350,249 | +0.67(+1.68%) |
Apr 26, 2013 | 39.50 | 39.89 | 39.46 | 39.83 | 9,324,645 | +0.37(+0.93%) |
Apr 25, 2013 | 39.46 | 39.73 | 39.02 | 39.46 | 9,297,292 | +0.07(+0.19%) |
Apr 24, 2013 | 39.14 | 39.58 | 39.14 | 39.39 | 11,555,027 | +0.32(+0.83%) |
Apr 23, 2013 | 38.95 | 39.08 | 38.54 | 39.06 | 11,126,967 | +0.26(+0.68%) |
Apr 22, 2013 | 38.93 | 39.07 | 38.48 | 38.80 | 8,084,443 | -0.07(-0.17%) |
Apr 19, 2013 | 38.97 | 39.21 | 38.56 | 38.87 | 9,484,098 | +0.12(+0.30%) |
Apr 18, 2013 | 38.51 | 38.92 | 38.17 | 38.75 | 9,144,053 | +0.34(+0.90%) |
Apr 17, 2013 | 38.65 | 38.67 | 38.12 | 38.41 | 10,411,059 | -0.43(-1.10%) |
Apr 16, 2013 | 39.22 | 39.22 | 38.46 | 38.83 | 13,789,786 | +0.14(+0.35%) |
Apr 15, 2013 | 39.70 | 39.70 | 38.67 | 38.70 | 14,455,450 | -1.43(-3.57%) |
Apr 12, 2013 | 40.31 | 40.47 | 39.94 | 40.13 | 7,617,397 | -0.54(-1.33%) |
Apr 11, 2013 | 40.83 | 40.99 | 40.45 | 40.67 | 10,113,219 | -0.06(-0.15%) |
Apr 10, 2013 | 40.55 | 40.97 | 40.49 | 40.73 | 8,062,338 | +0.32(+0.79%) |
Apr 09, 2013 | 40.23 | 40.60 | 39.89 | 40.42 | 6,809,844 | +0.32(+0.79%) |
Apr 08, 2013 | 39.62 | 40.12 | 39.56 | 40.10 | 7,017,079 | +0.52(+1.32%) |
Apr 05, 2013 | 39.47 | 39.68 | 39.25 | 39.58 | 9,965,651 | -0.23(-0.58%) |
Apr 04, 2013 | 40.04 | 40.17 | 39.69 | 39.81 | 7,344,205 | -0.27(-0.67%) |
Apr 03, 2013 | 40.66 | 40.80 | 39.98 | 40.08 | 8,187,501 | -0.51(-1.27%) |
Apr 02, 2013 | 40.96 | 41.00 | 40.46 | 40.59 | 7,055,238 | -0.30(-0.73%) |
Apr 01, 2013 | 40.70 | 41.04 | 40.58 | 40.89 | 6,100,898 | +0.26(+0.63%) |
Mar 28, 2013 | 40.83 | 40.96 | 40.60 | 40.63 | 7,830,391 | -0.19(-0.46%) |
Mar 27, 2013 | 40.70 | 41.04 | 40.58 | 40.82 | 6,069,136 | -0.04(-0.10%) |
Mar 26, 2013 | 40.90 | 40.98 | 40.62 | 40.86 | 6,680,851 | +0.16(+0.38%) |
Mar 25, 2013 | 41.24 | 41.37 | 40.60 | 40.71 | 8,544,716 | -0.47(-1.15%) |
Mar 22, 2013 | 41.31 | 41.31 | 41.02 | 41.18 | 9,526,936 | -0.02(-0.05%) |
Mar 21, 2013 | 40.68 | 41.26 | 40.57 | 41.20 | 13,304,678 | +0.34(+0.83%) |
Mar 20, 2013 | 40.56 | 40.93 | 40.31 | 40.86 | 12,098,241 | +0.76(+1.91%) |
Mar 19, 2013 | 40.03 | 40.21 | 39.69 | 40.10 | 9,982,305 | +0.11(+0.27%) |
Mar 18, 2013 | 39.66 | 40.33 | 39.58 | 39.99 | 7,399,530 | +0.05(+0.14%) |
Mar 15, 2013 | 39.96 | 40.15 | 39.76 | 39.94 | 15,246,458 | -0.30(-0.76%) |
Mar 14, 2013 | 39.89 | 40.27 | 39.80 | 40.24 | 7,588,142 | +0.50(+1.26%) |
Mar 13, 2013 | 39.73 | 39.85 | 39.59 | 39.74 | 6,634,388 | +0.03(+0.09%) |
Mar 12, 2013 | 39.59 | 39.83 | 39.52 | 39.71 | 6,899,563 | +0.20(+0.50%) |
Mar 11, 2013 | 39.49 | 39.61 | 39.27 | 39.51 | 6,990,349 | +0.03(+0.09%) |
Mar 08, 2013 | 39.19 | 39.54 | 39.10 | 39.48 | 7,097,002 | +0.36(+0.92%) |
Mar 07, 2013 | 39.21 | 39.31 | 39.11 | 39.12 | 7,881,797 | -0.09(-0.24%) |
Mar 06, 2013 | 39.16 | 39.24 | 38.83 | 39.21 | 9,897,487 | +0.23(+0.59%) |
Mar 05, 2013 | 39.17 | 39.22 | 38.78 | 38.98 | 10,577,161 | +0.03(+0.07%) |
Mar 04, 2013 | 39.31 | 39.34 | 38.70 | 38.96 | 8,645,818 | -0.45(-1.13%) |
Mar 01, 2013 | 39.16 | 39.40 | 38.98 | 39.40 | 9,957,917 | +0.22(+0.57%) |
Feb 28, 2013 | 39.24 | 39.41 | 39.17 | 39.18 | 11,135,455 | -0.06(-0.15%) |
Feb 27, 2013 | 38.91 | 39.33 | 38.81 | 39.24 | 9,047,908 | +0.20(+0.50%) |
Feb 26, 2013 | 38.74 | 39.16 | 38.50 | 39.04 | 11,483,262 | +0.58(+1.51%) |
Feb 25, 2013 | 39.53 | 39.58 | 38.42 | 38.46 | 12,438,934 | -0.89(-2.25%) |
Feb 22, 2013 | 39.41 | 39.44 | 38.98 | 39.35 | 6,489,422 | +0.06(+0.16%) |
Feb 21, 2013 | 38.91 | 39.32 | 38.60 | 39.29 | 10,746,156 | +0.30(+0.76%) |
Feb 20, 2013 | 39.62 | 39.62 | 38.97 | 38.99 | 8,767,029 | -0.63(-1.59%) |
Feb 19, 2013 | 38.97 | 39.62 | 38.89 | 39.62 | 12,010,466 | +1.07(+2.77%) |
Feb 15, 2013 | 39.14 | 39.22 | 38.39 | 38.55 | 14,341,582 | -0.61(-1.55%) |
Feb 14, 2013 | 39.08 | 39.22 | 38.96 | 39.16 | 8,526,350 | -0.02(-0.05%) |
Feb 13, 2013 | 39.00 | 39.18 | 38.77 | 39.18 | 10,156,266 | +0.24(+0.62%) |
Feb 12, 2013 | 38.66 | 38.94 | 38.50 | 38.94 | 32,652,046 | +0.44(+1.15%) |
Feb 11, 2013 | 38.73 | 38.73 | 38.46 | 38.50 | 28,916,788 | -0.19(-0.48%) |
Feb 08, 2013 | 38.65 | 38.68 | 38.49 | 38.68 | 26,736,088 | +0.16(+0.42%) |
Feb 07, 2013 | 38.55 | 38.66 | 38.34 | 38.52 | 8,535,851 | +0.03(+0.07%) |
Feb 06, 2013 | 38.44 | 38.57 | 38.14 | 38.50 | 10,284,099 | -0.29(-0.76%) |
Feb 04, 2013 | 39.08 | 39.09 | 38.77 | 38.79 | 10,939,566 | -0.53(-1.34%) |
Feb 01, 2013 | 39.08 | 39.33 | 38.78 | 39.32 | 17,159,228 | +0.55(+1.41%) |
Jan 31, 2013 | 39.57 | 39.75 | 38.64 | 38.77 | 25,316,040 | -2.07(-5.06%) |
Jan 30, 2013 | 41.22 | 41.48 | 40.72 | 40.84 | 10,162,341 | -0.38(-0.92%) |
Jan 29, 2013 | 40.78 | 41.28 | 40.74 | 41.22 | 11,015,581 | +0.61(+1.50%) |
Jan 28, 2013 | 40.70 | 40.74 | 40.23 | 40.61 | 7,314,313 | -0.21(-0.51%) |
Jan 25, 2013 | 40.42 | 40.84 | 40.33 | 40.82 | 8,229,919 | +0.43(+1.08%) |
Jan 24, 2013 | 39.89 | 40.50 | 39.79 | 40.38 | 10,604,318 | +0.57(+1.44%) |
Jan 23, 2013 | 40.00 | 40.05 | 39.73 | 39.81 | 6,721,936 | -0.29(-0.72%) |
Jan 22, 2013 | 39.64 | 40.09 | 39.55 | 40.09 | 6,970,707 | +0.47(+1.20%) |
Jan 18, 2013 | 39.48 | 39.68 | 39.42 | 39.62 | 7,942,876 | +0.09(+0.22%) |
Jan 17, 2013 | 39.51 | 39.65 | 39.20 | 39.53 | 7,928,410 | +0.17(+0.44%) |
Jan 16, 2013 | 39.40 | 39.53 | 39.26 | 39.36 | 8,374,418 | -0.10(-0.25%) |
Jan 15, 2013 | 39.04 | 39.49 | 38.97 | 39.46 | 9,245,689 | +0.37(+0.96%) |
Jan 14, 2013 | 38.90 | 39.14 | 38.90 | 39.08 | 6,245,803 | +0.13(+0.34%) |
Jan 11, 2013 | 38.99 | 39.01 | 38.79 | 38.95 | 5,931,055 | -0.15(-0.39%) |
Jan 10, 2013 | 39.12 | 39.19 | 38.85 | 39.10 | 8,129,925 | +0.17(+0.43%) |
Jan 09, 2013 | 39.16 | 39.22 | 38.88 | 38.94 | 6,217,447 | -0.08(-0.21%) |
Jan 08, 2013 | 39.43 | 39.50 | 38.94 | 39.02 | 9,182,685 | -0.53(-1.35%) |
Jan 07, 2013 | 39.86 | 39.91 | 39.47 | 39.55 | 8,213,187 | -0.44(-1.10%) |
Jan 04, 2013 | 39.63 | 40.04 | 39.61 | 39.99 | 7,222,026 | +0.44(+1.12%) |
Jan 03, 2013 | 39.53 | 39.75 | 39.35 | 39.55 | 6,549,189 | -0.03(-0.07%) |
Jan 02, 2013 | 39.30 | 39.59 | 38.76 | 39.58 | 9,370,193 | +0.82(+2.10%) |
Dec 31, 2012 | 38.09 | 38.77 | 38.00 | 38.76 | 10,255,127 | +0.62(+1.61%) |
Dec 28, 2012 | 38.52 | 38.57 | 38.11 | 38.15 | 7,273,355 | -0.55(-1.43%) |
Dec 27, 2012 | 38.77 | 38.90 | 38.24 | 38.70 | 7,599,678 | -0.03(-0.09%) |
Dec 26, 2012 | 39.18 | 39.22 | 38.69 | 38.74 | 7,123,217 | -0.33(-0.84%) |
Dec 24, 2012 | 39.14 | 39.23 | 38.99 | 39.06 | 3,173,691 | -0.11(-0.29%) |
Dec 21, 2012 | 39.13 | 39.46 | 38.91 | 39.18 | 22,874,554 | -0.45(-1.13%) |
Dec 20, 2012 | 39.64 | 39.77 | 39.12 | 39.63 | 10,687,997 | +0.05(+0.13%) |
Dec 19, 2012 | 39.67 | 39.87 | 39.57 | 39.57 | 10,291,790 | -0.07(-0.17%) |
Dec 18, 2012 | 38.92 | 39.67 | 38.89 | 39.64 | 10,933,987 | +0.68(+1.75%) |
Dec 17, 2012 | 38.76 | 39.21 | 38.55 | 38.96 | 8,204,863 | +0.39(+1.02%) |
Dec 14, 2012 | 38.50 | 38.71 | 38.47 | 38.56 | 5,771,399 | -0.13(-0.33%) |
Dec 13, 2012 | 38.84 | 38.86 | 38.46 | 38.69 | 9,074,651 | -0.21(-0.55%) |
Dec 12, 2012 | 39.01 | 39.27 | 38.83 | 38.90 | 8,198,272 | +0.05(+0.14%) |
Dec 11, 2012 | 38.78 | 39.02 | 38.67 | 38.85 | 7,190,202 | +0.16(+0.41%) |
Dec 10, 2012 | 38.50 | 38.82 | 38.50 | 38.69 | 7,971,110 | -0.04(-0.10%) |
Dec 07, 2012 | 38.43 | 38.73 | 38.37 | 38.73 | 7,991,614 | +0.39(+1.03%) |
Dec 06, 2012 | 38.22 | 38.44 | 38.05 | 38.34 | 10,000,959 | +0.11(+0.30%) |
Dec 05, 2012 | 38.00 | 38.51 | 37.87 | 38.22 | 9,051,996 | +0.23(+0.60%) |
Dec 04, 2012 | 38.15 | 38.24 | 37.81 | 37.99 | 8,102,435 | -0.07(-0.18%) |
Nov 30, 2012 | 38.19 | 38.24 | 37.93 | 38.06 | 11,411,856 | -0.03(-0.07%) |
Nov 29, 2012 | 38.31 | 38.36 | 38.02 | 38.09 | 6,579,871 | -0.05(-0.14%) |
Nov 28, 2012 | 37.39 | 38.15 | 37.29 | 38.14 | 10,723,281 | +0.59(+1.57%) |
Nov 27, 2012 | 37.88 | 38.11 | 37.53 | 37.55 | 10,768,039 | -0.41(-1.09%) |
Nov 26, 2012 | 37.59 | 37.97 | 37.44 | 37.97 | 8,198,013 | +0.09(+0.23%) |
Nov 23, 2012 | 37.64 | 37.90 | 37.49 | 37.88 | 3,077,632 | +0.41(+1.11%) |
Nov 21, 2012 | 37.31 | 37.47 | 37.12 | 37.47 | 4,975,089 | +0.28(+0.75%) |
Nov 20, 2012 | 37.19 | 37.23 | 36.87 | 37.19 | 6,630,434 | -0.07(-0.18%) |
Nov 19, 2012 | 37.23 | 37.44 | 37.05 | 37.25 | 8,490,125 | +0.47(+1.27%) |
Nov 16, 2012 | 36.48 | 36.86 | 36.06 | 36.79 | 13,379,724 | +0.29(+0.81%) |
Nov 15, 2012 | 36.53 | 36.86 | 36.18 | 36.49 | 11,367,867 | -0.12(-0.33%) |
Nov 14, 2012 | 37.01 | 37.23 | 36.54 | 36.61 | 9,553,194 | -0.39(-1.05%) |
Nov 13, 2012 | 36.97 | 37.43 | 36.93 | 37.00 | 6,679,255 | -0.19(-0.52%) |
Nov 12, 2012 | 37.32 | 37.47 | 37.06 | 37.19 | 5,967,800 | -0.02(-0.05%) |
Nov 09, 2012 | 37.22 | 37.61 | 37.17 | 37.21 | 8,520,895 | -0.13(-0.34%) |
Nov 08, 2012 | 37.92 | 38.10 | 37.33 | 37.34 | 9,102,671 | -0.61(-1.60%) |
Nov 07, 2012 | 38.39 | 38.47 | 37.81 | 37.95 | 11,865,624 | -0.97(-2.49%) |
Nov 06, 2012 | 38.48 | 39.04 | 38.41 | 38.92 | 11,106,818 | +0.46(+1.20%) |
Nov 05, 2012 | 38.43 | 38.65 | 38.29 | 38.46 | 7,153,217 | -0.08(-0.21%) |
Nov 02, 2012 | 39.18 | 39.31 | 38.48 | 38.54 | 17,067,272 | -0.51(-1.32%) |