Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 55.24 | 55.26 | 55.26 | 55.26 | 9,077,721 | +0.01(+0.03%) |
Dec 30, 2013 | 54.94 | 55.37 | 54.61 | 55.25 | 8,017,636 | +0.46(+0.85%) |
Dec 27, 2013 | 55.45 | 55.45 | 54.64 | 54.78 | 6,678,139 | -0.55(-1.00%) |
Dec 26, 2013 | 55.17 | 55.44 | 54.94 | 55.33 | 6,592,934 | +0.18(+0.32%) |
Dec 24, 2013 | 55.18 | 55.21 | 54.61 | 55.16 | 6,157,258 | -0.02(-0.04%) |
Dec 23, 2013 | 55.45 | 55.78 | 54.95 | 55.18 | 10,252,565 | +0.24(+0.44%) |
Dec 20, 2013 | 54.41 | 55.25 | 54.25 | 54.94 | 20,240,084 | +0.91(+1.68%) |
Dec 19, 2013 | 53.79 | 55.10 | 53.72 | 54.03 | 13,641,104 | -0.12(-0.22%) |
Dec 18, 2013 | 53.20 | 54.22 | 51.96 | 54.15 | 24,277,854 | +2.58(+5.01%) |
Dec 17, 2013 | 52.79 | 52.79 | 50.81 | 51.57 | 16,597,148 | -0.99(-1.88%) |
Dec 16, 2013 | 52.91 | 53.24 | 52.49 | 52.55 | 16,341,047 | +0.01(+0.03%) |
Dec 13, 2013 | 52.28 | 52.70 | 51.61 | 52.54 | 15,415,108 | +0.83(+1.61%) |
Dec 12, 2013 | 51.71 | 52.40 | 51.55 | 51.71 | 16,390,197 | -0.25(-0.48%) |
Dec 11, 2013 | 53.64 | 53.77 | 51.86 | 51.96 | 22,865,268 | -1.62(-3.02%) |
Dec 10, 2013 | 55.25 | 55.26 | 51.68 | 53.58 | 35,140,484 | -1.75(-3.17%) |
Dec 09, 2013 | 55.92 | 56.00 | 54.62 | 55.33 | 23,436,962 | +0.88(+1.62%) |
Dec 06, 2013 | 54.50 | 54.55 | 53.77 | 54.44 | 0 | +0.59(+1.09%) |
Dec 05, 2013 | 53.44 | 53.99 | 53.05 | 53.86 | 0 | +0.53(+0.99%) |
Dec 04, 2013 | 52.99 | 53.63 | 52.61 | 53.33 | 15,277,501 | +0.04(+0.07%) |
Dec 03, 2013 | 54.39 | 54.83 | 53.24 | 53.29 | 17,477,394 | -1.55(-2.82%) |
Dec 02, 2013 | 55.07 | 55.17 | 54.16 | 54.83 | 15,947,653 | -0.21(-0.39%) |
Nov 29, 2013 | 55.19 | 55.37 | 55.02 | 55.05 | 0 | +0.13(+0.24%) |
Nov 27, 2013 | 55.00 | 55.41 | 54.58 | 54.92 | 0 | +0.19(+0.35%) |
Nov 26, 2013 | 55.06 | 55.23 | 54.54 | 54.72 | 12,270,204 | -0.17(-0.31%) |
Nov 25, 2013 | 55.50 | 55.50 | 54.78 | 54.89 | 16,655,070 | +0.24(+0.44%) |
Nov 22, 2013 | 53.61 | 55.34 | 53.61 | 54.65 | 0 | +1.94(+3.69%) |
Nov 21, 2013 | 52.41 | 52.88 | 52.40 | 52.71 | 12,431,627 | +0.40(+0.77%) |
Nov 20, 2013 | 51.65 | 52.59 | 51.40 | 52.30 | 13,923,399 | +1.04(+2.04%) |
Nov 19, 2013 | 50.63 | 51.40 | 50.29 | 51.26 | 0 | +0.51(+1.00%) |
Nov 18, 2013 | 51.90 | 52.05 | 50.59 | 50.75 | 11,933,344 | -0.68(-1.32%) |
Nov 15, 2013 | 51.11 | 51.43 | 50.46 | 51.43 | 0 | +0.67(+1.32%) |
Nov 14, 2013 | 50.61 | 50.97 | 50.46 | 50.76 | 13,073,190 | +0.35(+0.70%) |
Nov 13, 2013 | 49.93 | 50.41 | 49.35 | 50.40 | 16,184,156 | +0.65(+1.32%) |
Nov 12, 2013 | 49.43 | 49.92 | 49.42 | 49.75 | 0 | +0.07(+0.15%) |
Nov 11, 2013 | 49.85 | 50.10 | 49.46 | 49.68 | 12,834,643 | +0.10(+0.21%) |
Nov 08, 2013 | 48.93 | 49.73 | 48.75 | 49.57 | 0 | +1.28(+2.65%) |
Nov 07, 2013 | 49.96 | 50.36 | 48.22 | 48.29 | 18,678,856 | -1.28(-2.58%) |
Nov 06, 2013 | 51.26 | 51.48 | 49.46 | 49.57 | 15,071,274 | -1.60(-3.13%) |
Nov 05, 2013 | 51.13 | 51.54 | 50.96 | 51.17 | 9,636,601 | +0.15(+0.29%) |
Nov 04, 2013 | 52.34 | 52.43 | 51.01 | 51.02 | 12,667,958 | -1.20(-2.30%) |
Nov 01, 2013 | 52.53 | 52.61 | 51.82 | 52.22 | 0 | -0.15(-0.29%) |
Oct 31, 2013 | 53.54 | 53.55 | 52.22 | 52.37 | 17,283,068 | -1.10(-2.06%) |
Oct 30, 2013 | 52.90 | 53.86 | 52.56 | 53.47 | 22,600,134 | +2.33(+4.56%) |
Oct 29, 2013 | 50.62 | 51.18 | 50.21 | 51.14 | 8,427,034 | +0.57(+1.12%) |
Oct 28, 2013 | 51.51 | 51.80 | 50.49 | 50.57 | 9,470,480 | -0.70(-1.36%) |
Oct 25, 2013 | 51.60 | 51.73 | 50.18 | 51.27 | 0 | -0.11(-0.21%) |
Oct 24, 2013 | 51.10 | 51.61 | 50.74 | 51.38 | 14,234,183 | +0.60(+1.19%) |
Oct 23, 2013 | 50.38 | 51.03 | 50.06 | 50.78 | 13,272,966 | +0.68(+1.35%) |
Oct 22, 2013 | 49.31 | 50.22 | 49.04 | 50.10 | 9,331,544 | +0.81(+1.64%) |
Oct 21, 2013 | 50.12 | 50.29 | 49.03 | 49.29 | 13,161,389 | -0.90(-1.79%) |
Oct 18, 2013 | 49.50 | 50.37 | 48.93 | 50.19 | 20,992,174 | +0.63(+1.26%) |
Oct 17, 2013 | 48.34 | 49.58 | 48.02 | 49.57 | 10,397,221 | +1.26(+2.60%) |
Oct 16, 2013 | 47.14 | 48.37 | 46.98 | 48.31 | 11,281,089 | +1.51(+3.22%) |
Oct 15, 2013 | 46.69 | 47.63 | 46.67 | 46.80 | 10,875,424 | -0.20(-0.42%) |
Oct 14, 2013 | 45.96 | 47.01 | 45.48 | 47.00 | 11,781,338 | +0.87(+1.88%) |
Oct 11, 2013 | 46.31 | 46.71 | 45.90 | 46.13 | 0 | -0.04(-0.08%) |
Oct 10, 2013 | 45.35 | 46.21 | 45.00 | 46.17 | 20,628,076 | +2.83(+6.52%) |
Oct 09, 2013 | 44.01 | 44.33 | 43.27 | 43.34 | 20,771,494 | -0.35(-0.81%) |
Oct 08, 2013 | 45.50 | 45.53 | 43.63 | 43.69 | 13,123,896 | -1.76(-3.87%) |
Oct 07, 2013 | 45.73 | 46.03 | 45.37 | 45.45 | 10,947,787 | -0.93(-2.01%) |
Oct 04, 2013 | 45.35 | 46.40 | 45.35 | 46.39 | 8,632,013 | +0.98(+2.16%) |
Oct 03, 2013 | 45.84 | 46.14 | 45.16 | 45.41 | 9,107,214 | -0.51(-1.11%) |
Oct 02, 2013 | 45.90 | 46.13 | 45.55 | 45.92 | 6,779,177 | -0.29(-0.64%) |
Oct 01, 2013 | 46.37 | 46.62 | 45.84 | 46.21 | 9,195,719 | -0.05(-0.11%) |
Sep 30, 2013 | 45.73 | 46.87 | 45.62 | 46.26 | 10,717,535 | -0.49(-1.05%) |
Sep 27, 2013 | 45.89 | 47.04 | 45.73 | 46.75 | 0 | +0.54(+1.18%) |
Sep 26, 2013 | 45.88 | 46.50 | 45.66 | 46.21 | 6,329,253 | +0.79(+1.73%) |
Sep 25, 2013 | 46.09 | 46.17 | 45.41 | 45.42 | 7,259,454 | -0.74(-1.61%) |
Sep 24, 2013 | 46.09 | 46.48 | 45.89 | 46.17 | 6,890,653 | +0.12(+0.26%) |
Sep 23, 2013 | 46.67 | 46.87 | 45.86 | 46.05 | 8,139,035 | -0.94(-2.00%) |
Sep 20, 2013 | 47.40 | 47.45 | 46.95 | 46.99 | 0 | -0.34(-0.72%) |
Sep 19, 2013 | 47.55 | 47.64 | 46.83 | 47.33 | 7,406,955 | +0.03(+0.06%) |
Sep 18, 2013 | 46.23 | 47.48 | 46.05 | 47.30 | 10,745,633 | +1.17(+2.54%) |
Sep 17, 2013 | 46.28 | 46.64 | 45.89 | 46.13 | 0 | -0.24(-0.52%) |
Sep 16, 2013 | 47.17 | 47.24 | 46.05 | 46.37 | 9,584,726 | -0.38(-0.80%) |
Sep 13, 2013 | 46.75 | 46.81 | 46.15 | 46.75 | 0 | +0.25(+0.55%) |
Sep 12, 2013 | 46.36 | 46.72 | 45.83 | 46.49 | 6,596,009 | +0.19(+0.41%) |
Sep 11, 2013 | 46.45 | 46.58 | 45.75 | 46.31 | 7,421,788 | +0.05(+0.11%) |
Sep 10, 2013 | 46.48 | 46.77 | 45.95 | 46.25 | 6,562,149 | +0.15(+0.32%) |
Sep 09, 2013 | 44.94 | 46.11 | 44.94 | 46.11 | 7,722,819 | +1.13(+2.52%) |
Sep 06, 2013 | 45.14 | 45.24 | 43.72 | 44.97 | 0 | +0.04(+0.08%) |
Sep 05, 2013 | 45.03 | 45.11 | 44.53 | 44.94 | 6,637,573 | -0.03(-0.07%) |
Sep 04, 2013 | 44.74 | 45.22 | 44.41 | 44.97 | 9,871,306 | +0.14(+0.31%) |
Sep 03, 2013 | 44.81 | 45.33 | 44.33 | 44.83 | 9,594,395 | +0.48(+1.08%) |
Aug 30, 2013 | 45.00 | 45.00 | 44.12 | 44.35 | 0 | -0.49(-1.08%) |
Aug 29, 2013 | 44.25 | 45.09 | 44.08 | 44.83 | 7,333,941 | +0.36(+0.81%) |
Aug 28, 2013 | 43.29 | 44.92 | 43.05 | 44.47 | 11,338,634 | +1.25(+2.89%) |
Aug 27, 2013 | 44.00 | 44.02 | 43.10 | 43.22 | 8,308,621 | -1.24(-2.78%) |
Aug 26, 2013 | 44.02 | 44.88 | 43.86 | 44.46 | 8,990,114 | +0.57(+1.31%) |
Aug 23, 2013 | 44.14 | 44.24 | 43.76 | 43.89 | 0 | -0.21(-0.48%) |
Aug 22, 2013 | 43.23 | 44.14 | 43.19 | 44.10 | 6,459,698 | +0.91(+2.11%) |
Aug 21, 2013 | 42.46 | 43.81 | 42.26 | 43.19 | 13,685,847 | +0.51(+1.19%) |
Aug 20, 2013 | 42.17 | 43.08 | 42.17 | 42.68 | 7,274,795 | +0.49(+1.15%) |
Aug 19, 2013 | 41.82 | 42.77 | 41.76 | 42.19 | 7,505,775 | +0.32(+0.76%) |
Aug 16, 2013 | 41.77 | 42.48 | 41.39 | 41.88 | 0 | +0.01(+0.04%) |
Aug 15, 2013 | 42.21 | 42.42 | 41.18 | 41.86 | 9,974,984 | -0.94(-2.20%) |
Aug 14, 2013 | 43.50 | 43.83 | 42.78 | 42.80 | 6,967,542 | -0.56(-1.29%) |
Aug 13, 2013 | 43.49 | 43.75 | 42.84 | 43.36 | 6,199,057 | +0.02(+0.05%) |
Aug 12, 2013 | 43.31 | 43.52 | 42.91 | 43.34 | 8,353,348 | -0.23(-0.52%) |
Aug 09, 2013 | 43.28 | 44.32 | 43.10 | 43.57 | 7,701,562 | -0.07(-0.15%) |
Aug 08, 2013 | 44.52 | 44.72 | 43.63 | 43.63 | 11,257,394 | -0.68(-1.53%) |
Aug 07, 2013 | 44.25 | 44.50 | 43.56 | 44.31 | 12,798,728 | +0.18(+0.40%) |
Aug 06, 2013 | 44.83 | 44.83 | 43.55 | 44.14 | 11,507,496 | -0.71(-1.59%) |
Aug 05, 2013 | 45.44 | 45.55 | 44.47 | 44.85 | 8,296,824 | -0.59(-1.30%) |
Aug 02, 2013 | 45.52 | 45.58 | 45.09 | 45.44 | 7,629,823 | -0.18(-0.40%) |
Aug 01, 2013 | 45.66 | 45.77 | 44.86 | 45.62 | 10,499,576 | +0.44(+0.98%) |
Jul 31, 2013 | 45.70 | 45.77 | 45.15 | 45.18 | 0 | -0.24(-0.53%) |
Jul 30, 2013 | 45.62 | 45.83 | 45.22 | 45.42 | 0 | -0.21(-0.47%) |
Jul 29, 2013 | 46.06 | 46.23 | 45.31 | 45.64 | 0 | -0.40(-0.88%) |
Jul 26, 2013 | 46.96 | 47.12 | 45.31 | 46.04 | 0 | +1.26(+2.81%) |
Jul 25, 2013 | 44.24 | 44.99 | 43.27 | 44.78 | 15,391,142 | +0.72(+1.64%) |
Jul 24, 2013 | 43.94 | 44.25 | 43.45 | 44.06 | 13,031,965 | +0.56(+1.29%) |
Jul 23, 2013 | 44.14 | 44.26 | 43.45 | 43.50 | 14,943,448 | -0.43(-0.99%) |
Jul 22, 2013 | 44.11 | 44.49 | 43.13 | 43.94 | 16,541,368 | -0.29(-0.65%) |
Jul 19, 2013 | 43.11 | 44.53 | 42.30 | 44.22 | 19,806,778 | +1.38(+3.23%) |
Jul 18, 2013 | 42.57 | 43.00 | 42.35 | 42.84 | 11,988,412 | +0.47(+1.11%) |
Jul 17, 2013 | 42.21 | 42.49 | 42.02 | 42.37 | 12,398,597 | +0.32(+0.77%) |
Jul 16, 2013 | 42.35 | 42.51 | 41.78 | 42.05 | 12,001,836 | -0.38(-0.90%) |
Jul 15, 2013 | 42.09 | 42.47 | 41.81 | 42.43 | 0 | +0.24(+0.56%) |
Jul 12, 2013 | 41.21 | 42.58 | 41.03 | 42.19 | 0 | +1.10(+2.67%) |
Jul 11, 2013 | 41.23 | 41.39 | 40.76 | 41.10 | 0 | +0.38(+0.94%) |
Jul 10, 2013 | 40.02 | 40.84 | 39.87 | 40.71 | 11,930,932 | +0.70(+1.75%) |
Jul 09, 2013 | 39.75 | 40.32 | 39.28 | 40.01 | 0 | +0.78(+1.99%) |
Jul 08, 2013 | 39.44 | 39.71 | 39.15 | 39.23 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 38.56 | 39.36 | 38.46 | 39.23 | 0 | +0.99(+2.58%) |
Jul 03, 2013 | 38.27 | 38.51 | 37.99 | 38.25 | 0 | -0.18(-0.48%) |
Jul 02, 2013 | 38.04 | 38.76 | 37.84 | 38.43 | 11,641,110 | +0.42(+1.11%) |
Jul 01, 2013 | 38.24 | 38.85 | 37.92 | 38.01 | 12,873,577 | +0.28(+0.75%) |
Jun 28, 2013 | 37.49 | 37.98 | 37.25 | 37.73 | 12,348,255 | +0.20(+0.52%) |
Jun 27, 2013 | 38.04 | 38.23 | 37.31 | 37.53 | 0 | -0.22(-0.59%) |
Jun 26, 2013 | 37.10 | 37.99 | 37.01 | 37.76 | 13,460,019 | +1.13(+3.07%) |
Jun 25, 2013 | 36.36 | 37.44 | 36.28 | 36.63 | 17,502,546 | +0.63(+1.74%) |
Jun 24, 2013 | 35.47 | 36.58 | 34.36 | 36.00 | 0 | +0.07(+0.20%) |
Jun 21, 2013 | 36.52 | 36.74 | 35.38 | 35.93 | 27,585,750 | -0.38(-1.05%) |
Jun 20, 2013 | 36.93 | 37.12 | 36.07 | 36.31 | 15,642,960 | -0.92(-2.47%) |
Jun 19, 2013 | 38.13 | 38.30 | 37.21 | 37.23 | 8,706,723 | -0.99(-2.58%) |
Jun 18, 2013 | 37.43 | 38.30 | 37.43 | 38.22 | 9,341,128 | +0.67(+1.78%) |
Jun 17, 2013 | 38.83 | 39.19 | 37.40 | 37.55 | 0 | -0.88(-2.30%) |
Jun 14, 2013 | 38.18 | 38.84 | 38.15 | 38.43 | 0 | +0.21(+0.54%) |
Jun 13, 2013 | 37.71 | 38.34 | 37.29 | 38.23 | 12,628,745 | +0.57(+1.52%) |
Jun 12, 2013 | 38.87 | 39.04 | 37.63 | 37.65 | 13,192,421 | -0.93(-2.42%) |
Jun 11, 2013 | 38.19 | 38.98 | 37.81 | 38.59 | 9,890,420 | +0.00(+0.00%) |
Jun 10, 2013 | 39.40 | 39.41 | 38.34 | 38.59 | 11,883,321 | -0.33(-0.85%) |
Jun 07, 2013 | 38.18 | 39.30 | 38.12 | 38.92 | 0 | +1.13(+3.00%) |
Jun 06, 2013 | 37.07 | 38.03 | 36.54 | 37.79 | 19,389,356 | +0.91(+2.45%) |
Jun 05, 2013 | 37.97 | 38.75 | 36.25 | 36.88 | 25,285,134 | -1.62(-4.21%) |
Jun 04, 2013 | 39.09 | 39.51 | 38.20 | 38.50 | 15,447,973 | -0.59(-1.51%) |
Jun 03, 2013 | 40.15 | 40.21 | 37.79 | 39.09 | 20,819,364 | -1.00(-2.50%) |
May 31, 2013 | 41.36 | 41.36 | 40.09 | 40.09 | 15,665,815 | -0.97(-2.37%) |
May 30, 2013 | 41.02 | 41.81 | 40.80 | 41.06 | 13,208,087 | +0.13(+0.31%) |
May 29, 2013 | 41.16 | 41.35 | 40.36 | 40.93 | 13,151,977 | -0.40(-0.98%) |
May 28, 2013 | 41.71 | 41.81 | 40.92 | 41.34 | 11,781,719 | +0.27(+0.66%) |
May 24, 2013 | 40.69 | 41.46 | 40.40 | 41.07 | 0 | +0.24(+0.59%) |
May 23, 2013 | 40.39 | 41.25 | 39.85 | 40.82 | 14,634,343 | -0.33(-0.80%) |
May 22, 2013 | 41.94 | 42.73 | 40.93 | 41.16 | 17,348,668 | -0.40(-0.96%) |
May 21, 2013 | 41.31 | 41.83 | 41.03 | 41.55 | 13,706,634 | +0.54(+1.31%) |
May 20, 2013 | 41.27 | 41.78 | 40.63 | 41.02 | 0 | -0.41(-0.99%) |
May 17, 2013 | 40.82 | 41.52 | 40.21 | 41.43 | 0 | +0.99(+2.44%) |
May 16, 2013 | 41.65 | 41.68 | 39.88 | 40.44 | 21,137,584 | -1.03(-2.48%) |
May 15, 2013 | 41.46 | 42.02 | 40.54 | 41.47 | 22,801,386 | +1.39(+3.47%) |
May 13, 2013 | 39.09 | 40.54 | 38.95 | 40.08 | 0 | +1.17(+3.01%) |
May 10, 2013 | 38.83 | 39.11 | 38.40 | 38.91 | 0 | +0.07(+0.17%) |
May 09, 2013 | 38.69 | 39.16 | 38.45 | 38.84 | 0 | +0.30(+0.78%) |
May 08, 2013 | 39.09 | 39.30 | 38.26 | 38.54 | 17,140,368 | -0.55(-1.41%) |
May 07, 2013 | 40.01 | 40.18 | 38.87 | 39.09 | 19,156,350 | -0.96(-2.39%) |
May 06, 2013 | 40.60 | 40.98 | 39.82 | 40.05 | 18,116,344 | -0.53(-1.31%) |
May 03, 2013 | 40.14 | 40.96 | 38.40 | 40.58 | 0 | +2.19(+5.69%) |
May 02, 2013 | 38.82 | 39.15 | 38.23 | 38.40 | 22,562,200 | +1.50(+4.07%) |
May 01, 2013 | 37.12 | 37.27 | 36.69 | 36.89 | 0 | -0.37(-0.99%) |
Apr 30, 2013 | 37.34 | 37.45 | 36.37 | 37.26 | 18,407,076 | -0.33(-0.88%) |
Apr 29, 2013 | 37.79 | 37.99 | 37.36 | 37.59 | 14,685,301 | -0.21(-0.56%) |
Apr 26, 2013 | 37.89 | 38.06 | 37.74 | 37.81 | 13,154,305 | -0.04(-0.10%) |
Apr 25, 2013 | 37.75 | 38.15 | 37.46 | 37.84 | 0 | +0.63(+1.70%) |
Apr 24, 2013 | 39.13 | 39.38 | 37.11 | 37.21 | 24,989,574 | -2.03(-5.18%) |
Apr 23, 2013 | 40.03 | 40.59 | 38.69 | 39.24 | 18,792,436 | -0.53(-1.33%) |
Apr 22, 2013 | 39.82 | 39.91 | 39.21 | 39.77 | 20,641,258 | +0.65(+1.66%) |
Apr 19, 2013 | 37.28 | 39.72 | 37.28 | 39.12 | 27,773,610 | +1.70(+4.54%) |
Apr 18, 2013 | 38.18 | 38.31 | 37.18 | 37.42 | 12,762,955 | -0.79(-2.08%) |
Apr 17, 2013 | 38.04 | 38.41 | 37.33 | 38.22 | 16,923,550 | -0.05(-0.13%) |
Apr 16, 2013 | 37.73 | 38.30 | 37.58 | 38.27 | 18,430,526 | +0.98(+2.62%) |
Apr 15, 2013 | 38.45 | 38.53 | 37.25 | 37.29 | 17,952,614 | -0.92(-2.41%) |
Apr 12, 2013 | 38.01 | 38.58 | 37.81 | 38.21 | 14,539,883 | +0.21(+0.54%) |
Apr 11, 2013 | 36.94 | 38.24 | 36.92 | 38.01 | 21,155,492 | +1.41(+3.86%) |
Apr 10, 2013 | 35.70 | 36.68 | 35.69 | 36.59 | 13,705,297 | +1.05(+2.96%) |
Apr 09, 2013 | 35.39 | 35.92 | 35.31 | 35.54 | 17,838,586 | +0.81(+2.33%) |
Apr 08, 2013 | 34.77 | 35.03 | 34.47 | 34.73 | 12,961,984 | -0.13(-0.36%) |
Apr 05, 2013 | 34.51 | 34.92 | 34.23 | 34.86 | 14,892,322 | -0.27(-0.77%) |
Apr 04, 2013 | 35.25 | 35.58 | 35.00 | 35.13 | 13,657,183 | +0.08(+0.23%) |
Apr 03, 2013 | 35.50 | 35.59 | 34.81 | 35.05 | 12,459,307 | -0.42(-1.18%) |
Apr 02, 2013 | 35.56 | 35.60 | 35.30 | 35.47 | 21,113,908 | +0.16(+0.46%) |
Apr 01, 2013 | 36.06 | 36.18 | 35.25 | 35.31 | 19,568,930 | -0.71(-1.96%) |
Mar 28, 2013 | 35.22 | 36.41 | 35.21 | 36.01 | 25,145,876 | +0.90(+2.56%) |
Mar 27, 2013 | 34.00 | 35.20 | 33.79 | 35.11 | 25,030,390 | +1.44(+4.28%) |
Mar 26, 2013 | 33.22 | 33.77 | 33.19 | 33.67 | 9,626,256 | +0.57(+1.73%) |
Mar 25, 2013 | 33.86 | 33.94 | 32.93 | 33.10 | 16,544,446 | -0.39(-1.16%) |
Mar 22, 2013 | 33.21 | 33.52 | 32.99 | 33.49 | 11,266,838 | +0.71(+2.18%) |
Mar 21, 2013 | 32.71 | 32.92 | 32.57 | 32.77 | 17,144,068 | +0.01(+0.05%) |
Mar 20, 2013 | 32.97 | 32.98 | 32.59 | 32.76 | 9,569,073 | +0.10(+0.32%) |
Mar 19, 2013 | 32.97 | 33.11 | 32.21 | 32.66 | 12,311,539 | -0.31(-0.94%) |
Mar 18, 2013 | 32.92 | 33.12 | 32.45 | 32.97 | 12,345,427 | -0.27(-0.82%) |
Mar 15, 2013 | 33.71 | 33.85 | 33.08 | 33.24 | 19,308,226 | -0.52(-1.55%) |
Mar 14, 2013 | 33.77 | 33.95 | 33.61 | 33.76 | 12,203,391 | +0.01(+0.02%) |
Mar 13, 2013 | 33.96 | 33.96 | 33.56 | 33.75 | 8,306,271 | -0.23(-0.67%) |
Mar 12, 2013 | 33.83 | 34.12 | 33.50 | 33.98 | 13,475,694 | +0.18(+0.52%) |
Mar 11, 2013 | 33.48 | 33.81 | 33.24 | 33.80 | 9,917,966 | +0.38(+1.12%) |
Mar 08, 2013 | 33.29 | 33.52 | 32.75 | 33.43 | 9,356,822 | +0.35(+1.07%) |
Mar 07, 2013 | 33.19 | 33.26 | 32.75 | 33.08 | 12,470,801 | -0.33(-0.99%) |
Mar 06, 2013 | 33.28 | 33.44 | 32.85 | 33.41 | 11,608,798 | +0.28(+0.84%) |
Mar 05, 2013 | 32.63 | 33.54 | 32.63 | 33.13 | 20,502,642 | +0.85(+2.62%) |
Mar 04, 2013 | 32.03 | 32.29 | 31.77 | 32.28 | 11,978,112 | +0.31(+0.97%) |
Mar 01, 2013 | 31.37 | 32.01 | 31.18 | 31.97 | 15,349,225 | +0.54(+1.71%) |
Feb 28, 2013 | 31.61 | 31.77 | 31.43 | 31.43 | 13,731,603 | -0.12(-0.40%) |
Feb 27, 2013 | 31.19 | 31.85 | 30.97 | 31.56 | 10,852,851 | +0.47(+1.51%) |
Feb 26, 2013 | 31.01 | 31.21 | 30.68 | 31.09 | 9,779,271 | +0.12(+0.38%) |
Feb 25, 2013 | 31.47 | 31.90 | 30.95 | 30.97 | 12,993,251 | -0.26(-0.85%) |
Feb 22, 2013 | 30.65 | 31.27 | 30.61 | 31.24 | 8,344,317 | +0.67(+2.19%) |
Feb 21, 2013 | 30.77 | 30.79 | 30.30 | 30.57 | 13,276,388 | -0.25(-0.81%) |
Feb 20, 2013 | 31.28 | 31.52 | 30.81 | 30.82 | 12,763,464 | -0.29(-0.95%) |
Feb 19, 2013 | 31.09 | 31.67 | 30.95 | 31.11 | 15,693,701 | +0.50(+1.63%) |
Feb 15, 2013 | 30.50 | 30.69 | 30.39 | 30.61 | 10,901,589 | +0.00(+0.00%) |
Feb 14, 2013 | 30.30 | 30.72 | 30.25 | 30.61 | 11,806,708 | +0.15(+0.48%) |
Feb 13, 2013 | 30.14 | 30.54 | 30.05 | 30.46 | 10,821,188 | +0.42(+1.40%) |
Feb 12, 2013 | 29.77 | 30.13 | 29.65 | 30.04 | 13,305,933 | +0.32(+1.06%) |
Feb 11, 2013 | 30.10 | 30.18 | 29.55 | 29.73 | 15,032,875 | -0.37(-1.22%) |
Feb 08, 2013 | 29.67 | 30.37 | 29.54 | 30.10 | 12,188,695 | +0.40(+1.34%) |
Feb 07, 2013 | 29.27 | 29.77 | 29.05 | 29.70 | 15,899,383 | +0.33(+1.13%) |
Feb 06, 2013 | 29.88 | 29.89 | 29.10 | 29.37 | 15,824,166 | +0.24(+0.81%) |
Feb 04, 2013 | 29.96 | 30.10 | 29.07 | 29.13 | 17,345,162 | -0.71(-2.39%) |
Feb 01, 2013 | 29.56 | 30.27 | 29.39 | 29.85 | 17,708,796 | +0.82(+2.81%) |
Jan 31, 2013 | 29.25 | 29.30 | 28.87 | 29.03 | 10,812,413 | -0.29(-1.00%) |
Jan 30, 2013 | 29.41 | 29.72 | 29.18 | 29.32 | 9,893,065 | -0.04(-0.13%) |
Jan 29, 2013 | 28.95 | 29.45 | 28.91 | 29.36 | 11,469,333 | +0.34(+1.17%) |
Jan 28, 2013 | 29.48 | 29.57 | 28.85 | 29.02 | 8,125,237 | -0.18(-0.60%) |
Jan 25, 2013 | 28.84 | 29.20 | 28.83 | 29.20 | 49,589,412 | +0.35(+1.22%) |
Jan 24, 2013 | 28.44 | 28.97 | 28.36 | 28.84 | 15,201,343 | +0.57(+2.03%) |
Jan 23, 2013 | 28.65 | 28.76 | 28.16 | 28.27 | 12,213,964 | -0.39(-1.37%) |
Jan 22, 2013 | 28.91 | 28.95 | 28.51 | 28.66 | 10,900,033 | -0.14(-0.47%) |
Jan 18, 2013 | 28.53 | 28.82 | 28.48 | 28.80 | 13,383,738 | +0.28(+0.97%) |
Jan 17, 2013 | 28.47 | 28.73 | 28.19 | 28.52 | 12,024,753 | +0.13(+0.47%) |
Jan 16, 2013 | 28.44 | 28.50 | 28.18 | 28.39 | 14,155,197 | -0.07(-0.25%) |
Jan 15, 2013 | 28.48 | 28.83 | 28.36 | 28.46 | 12,674,908 | -0.15(-0.53%) |
Jan 14, 2013 | 28.86 | 28.88 | 28.51 | 28.61 | 12,451,191 | -0.11(-0.40%) |
Jan 11, 2013 | 28.73 | 28.87 | 28.46 | 28.73 | 11,228,463 | +0.05(+0.18%) |
Jan 10, 2013 | 28.73 | 28.91 | 28.31 | 28.68 | 11,248,242 | +0.03(+0.09%) |
Jan 09, 2013 | 28.50 | 28.65 | 28.30 | 28.65 | 11,221,632 | +0.17(+0.61%) |
Jan 08, 2013 | 28.26 | 28.85 | 28.26 | 28.48 | 18,171,570 | +0.19(+0.68%) |
Jan 07, 2013 | 28.29 | 28.36 | 28.04 | 28.29 | 10,801,840 | +0.43(+1.53%) |
Jan 04, 2013 | 27.67 | 27.98 | 27.54 | 27.86 | 9,684,379 | +0.28(+1.03%) |
Jan 03, 2013 | 27.63 | 27.90 | 27.50 | 27.58 | 8,106,744 | -0.04(-0.15%) |