Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.45 | 41.64 | 41.31 | 41.41 | 2,502,156 | -0.20(-0.49%) |
Sep 27, 2013 | 42.09 | 42.11 | 41.31 | 41.61 | 3,014,188 | -0.59(-1.39%) |
Sep 26, 2013 | 42.22 | 42.36 | 42.04 | 42.19 | 2,376,803 | -0.02(-0.05%) |
Sep 25, 2013 | 42.29 | 42.39 | 42.17 | 42.22 | 2,523,128 | -0.06(-0.13%) |
Sep 24, 2013 | 42.41 | 42.43 | 42.07 | 42.27 | 2,185,218 | -0.20(-0.47%) |
Sep 23, 2013 | 42.58 | 42.70 | 42.31 | 42.47 | 1,602,256 | -0.23(-0.54%) |
Sep 20, 2013 | 43.06 | 43.06 | 42.64 | 42.70 | 3,117,256 | -0.36(-0.84%) |
Sep 19, 2013 | 43.13 | 43.20 | 42.67 | 43.06 | 3,754,439 | -0.09(-0.21%) |
Sep 18, 2013 | 42.70 | 43.31 | 42.50 | 43.15 | 3,181,847 | +0.40(+0.94%) |
Sep 17, 2013 | 42.62 | 42.77 | 42.38 | 42.75 | 3,151,057 | -0.24(-0.56%) |
Sep 16, 2013 | 43.13 | 43.25 | 42.89 | 42.99 | 1,857,493 | +0.24(+0.56%) |
Sep 13, 2013 | 42.50 | 42.79 | 42.38 | 42.75 | 1,622,621 | +0.37(+0.87%) |
Sep 12, 2013 | 42.34 | 42.49 | 42.19 | 42.38 | 2,023,516 | +0.03(+0.07%) |
Sep 11, 2013 | 41.93 | 42.43 | 41.93 | 42.36 | 4,013,983 | +0.44(+1.04%) |
Sep 10, 2013 | 42.65 | 42.74 | 41.84 | 41.92 | 3,719,118 | -0.56(-1.33%) |
Sep 09, 2013 | 42.58 | 42.65 | 42.35 | 42.48 | 2,592,938 | +0.02(+0.05%) |
Sep 06, 2013 | 42.71 | 42.86 | 42.40 | 42.46 | 1,835,538 | -0.13(-0.31%) |
Sep 05, 2013 | 42.77 | 42.87 | 42.53 | 42.60 | 2,063,188 | -0.26(-0.61%) |
Sep 04, 2013 | 42.81 | 42.88 | 42.62 | 42.86 | 2,137,742 | +0.03(+0.07%) |
Sep 03, 2013 | 43.17 | 43.26 | 42.58 | 42.83 | 2,308,168 | +0.03(+0.07%) |
Aug 30, 2013 | 42.75 | 42.94 | 42.64 | 42.80 | 1,767,650 | +0.08(+0.20%) |
Aug 29, 2013 | 42.84 | 42.98 | 42.50 | 42.72 | 1,976,211 | -0.02(-0.05%) |
Aug 28, 2013 | 43.04 | 43.12 | 42.73 | 42.74 | 2,262,579 | -0.38(-0.89%) |
Aug 27, 2013 | 42.91 | 43.35 | 42.85 | 43.12 | 2,180,711 | -0.05(-0.11%) |
Aug 26, 2013 | 43.92 | 43.92 | 43.15 | 43.17 | 2,141,405 | -0.72(-1.64%) |
Aug 23, 2013 | 43.82 | 43.99 | 43.70 | 43.89 | 1,576,886 | +0.22(+0.50%) |
Aug 22, 2013 | 43.44 | 43.77 | 43.33 | 43.68 | 1,977,107 | +0.27(+0.61%) |
Aug 21, 2013 | 43.86 | 43.86 | 43.33 | 43.41 | 2,751,635 | -0.40(-0.91%) |
Aug 20, 2013 | 43.97 | 44.29 | 43.80 | 43.81 | 2,817,211 | -0.13(-0.30%) |
Aug 19, 2013 | 44.02 | 44.19 | 43.87 | 43.94 | 2,079,048 | -0.10(-0.24%) |
Aug 16, 2013 | 44.85 | 44.96 | 43.97 | 44.05 | 4,639,033 | -1.06(-2.34%) |
Aug 15, 2013 | 45.52 | 45.53 | 44.89 | 45.10 | 2,850,307 | -0.67(-1.47%) |
Aug 14, 2013 | 46.14 | 46.15 | 45.77 | 45.77 | 2,998,946 | -0.34(-0.73%) |
Aug 13, 2013 | 46.07 | 46.35 | 45.86 | 46.11 | 2,509,392 | +0.12(+0.26%) |
Aug 12, 2013 | 45.90 | 46.03 | 45.81 | 45.99 | 1,956,914 | +0.03(+0.08%) |
Aug 09, 2013 | 45.97 | 46.05 | 45.83 | 45.96 | 2,138,594 | +0.01(+0.03%) |
Aug 08, 2013 | 45.96 | 46.09 | 45.78 | 45.94 | 1,797,266 | +0.09(+0.20%) |
Aug 07, 2013 | 45.96 | 46.02 | 45.64 | 45.85 | 2,665,052 | -0.19(-0.41%) |
Aug 06, 2013 | 45.65 | 46.11 | 45.47 | 46.04 | 3,231,815 | +0.43(+0.95%) |
Aug 05, 2013 | 45.64 | 45.80 | 45.38 | 45.61 | 1,978,425 | -0.04(-0.08%) |
Aug 02, 2013 | 45.86 | 45.87 | 44.96 | 45.64 | 4,069,145 | -0.13(-0.29%) |
Aug 01, 2013 | 46.14 | 46.26 | 45.52 | 45.77 | 5,677,377 | -0.57(-1.24%) |
Jul 31, 2013 | 46.63 | 46.76 | 46.26 | 46.35 | 3,158,575 | -0.15(-0.32%) |
Jul 30, 2013 | 46.92 | 47.18 | 46.49 | 46.49 | 2,439,659 | -0.31(-0.66%) |
Jul 29, 2013 | 46.70 | 47.07 | 46.54 | 46.80 | 1,476,965 | -0.06(-0.13%) |
Jul 26, 2013 | 46.62 | 46.94 | 46.33 | 46.87 | 1,511,529 | +0.01(+0.01%) |
Jul 25, 2013 | 46.70 | 47.00 | 46.61 | 46.86 | 1,604,090 | +0.07(+0.15%) |
Jul 24, 2013 | 47.05 | 47.14 | 46.66 | 46.79 | 1,138,055 | -0.25(-0.54%) |
Jul 23, 2013 | 47.25 | 47.34 | 46.89 | 47.04 | 1,649,984 | -0.16(-0.34%) |
Jul 22, 2013 | 47.09 | 47.57 | 46.92 | 47.20 | 2,220,332 | +0.10(+0.21%) |
Jul 19, 2013 | 46.81 | 47.12 | 46.66 | 47.10 | 2,065,922 | +0.48(+1.02%) |
Jul 18, 2013 | 46.38 | 46.74 | 46.33 | 46.63 | 1,157,014 | +0.31(+0.66%) |
Jul 17, 2013 | 46.42 | 46.53 | 46.22 | 46.32 | 1,521,347 | -0.08(-0.17%) |
Jul 16, 2013 | 46.39 | 46.61 | 46.25 | 46.40 | 1,341,225 | -0.15(-0.32%) |
Jul 15, 2013 | 46.45 | 46.67 | 46.35 | 46.54 | 1,650,650 | +0.01(+0.03%) |
Jul 12, 2013 | 46.55 | 46.66 | 46.31 | 46.53 | 1,962,875 | -0.02(-0.05%) |
Jul 11, 2013 | 46.68 | 46.71 | 46.42 | 46.55 | 2,239,097 | +0.39(+0.85%) |
Jul 10, 2013 | 46.08 | 46.30 | 45.92 | 46.16 | 2,380,940 | +0.04(+0.08%) |
Jul 09, 2013 | 46.18 | 46.53 | 46.03 | 46.12 | 1,502,529 | +0.13(+0.29%) |
Jul 08, 2013 | 45.89 | 46.14 | 45.61 | 45.99 | 1,916,828 | +0.27(+0.60%) |
Jul 05, 2013 | 45.63 | 45.80 | 45.21 | 45.72 | 1,278,566 | +0.20(+0.43%) |
Jul 03, 2013 | 45.69 | 45.69 | 45.22 | 45.52 | 1,106,956 | -0.03(-0.08%) |
Jul 02, 2013 | 45.30 | 45.82 | 45.16 | 45.56 | 2,664,039 | +0.15(+0.34%) |
Jul 01, 2013 | 44.80 | 45.71 | 44.80 | 45.40 | 2,238,397 | +0.46(+1.03%) |
Jun 28, 2013 | 45.03 | 45.47 | 44.94 | 44.94 | 3,458,971 | -0.13(-0.29%) |
Jun 27, 2013 | 44.83 | 45.33 | 44.79 | 45.07 | 2,195,893 | +0.63(+1.42%) |
Jun 26, 2013 | 44.55 | 44.82 | 44.38 | 44.44 | 2,355,179 | +0.24(+0.54%) |
Jun 25, 2013 | 44.43 | 44.77 | 44.08 | 44.21 | 2,336,123 | -0.06(-0.13%) |
Jun 24, 2013 | 44.18 | 44.74 | 43.94 | 44.26 | 2,717,156 | +0.01(+0.02%) |
Jun 21, 2013 | 44.18 | 44.40 | 43.84 | 44.26 | 4,202,752 | +0.48(+1.09%) |
Jun 20, 2013 | 44.40 | 44.54 | 43.77 | 43.78 | 3,530,564 | -0.91(-2.04%) |
Jun 19, 2013 | 45.37 | 45.49 | 44.65 | 44.69 | 2,320,532 | -0.73(-1.62%) |
Jun 18, 2013 | 45.18 | 45.48 | 44.91 | 45.42 | 1,824,377 | +0.17(+0.37%) |
Jun 17, 2013 | 45.19 | 45.56 | 45.04 | 45.26 | 2,283,962 | +0.31(+0.69%) |
Jun 14, 2013 | 45.00 | 45.56 | 44.86 | 44.95 | 2,573,709 | +0.01(+0.02%) |
Jun 13, 2013 | 44.07 | 44.95 | 43.75 | 44.94 | 3,166,147 | +0.97(+2.21%) |
Jun 12, 2013 | 44.26 | 44.29 | 43.93 | 43.97 | 1,906,346 | -0.11(-0.25%) |
Jun 11, 2013 | 43.84 | 44.46 | 43.48 | 44.08 | 2,380,933 | -0.05(-0.11%) |
Jun 10, 2013 | 44.35 | 44.40 | 43.82 | 44.13 | 1,743,712 | -0.22(-0.50%) |
Jun 07, 2013 | 43.67 | 44.37 | 43.61 | 44.35 | 3,363,691 | +0.94(+2.18%) |
Jun 06, 2013 | 43.15 | 43.41 | 42.99 | 43.41 | 3,569,353 | +0.18(+0.40%) |
Jun 05, 2013 | 44.00 | 44.00 | 43.23 | 43.23 | 2,415,705 | -0.88(-2.00%) |
Jun 04, 2013 | 43.82 | 44.28 | 43.69 | 44.12 | 2,622,427 | +0.29(+0.67%) |
Jun 03, 2013 | 43.36 | 43.84 | 42.70 | 43.82 | 3,557,930 | +0.41(+0.93%) |
May 31, 2013 | 44.04 | 44.07 | 43.42 | 43.42 | 3,273,855 | -0.63(-1.43%) |
May 30, 2013 | 44.32 | 44.50 | 44.05 | 44.05 | 2,394,930 | -0.15(-0.35%) |
May 29, 2013 | 44.92 | 44.97 | 43.99 | 44.20 | 2,237,320 | -0.77(-1.72%) |
May 28, 2013 | 45.19 | 45.40 | 44.89 | 44.97 | 2,258,057 | +0.19(+0.42%) |
May 24, 2013 | 44.87 | 44.89 | 44.38 | 44.78 | 2,324,739 | -0.17(-0.37%) |
May 23, 2013 | 44.85 | 45.18 | 44.69 | 44.95 | 4,046,642 | -0.28(-0.63%) |
May 22, 2013 | 45.41 | 45.65 | 44.93 | 45.24 | 4,428,821 | -0.23(-0.50%) |
May 21, 2013 | 45.08 | 45.51 | 44.89 | 45.46 | 2,481,461 | +0.38(+0.85%) |
May 20, 2013 | 45.53 | 45.62 | 45.04 | 45.08 | 1,714,027 | -0.54(-1.19%) |
May 17, 2013 | 45.77 | 45.87 | 45.21 | 45.62 | 2,256,122 | -0.11(-0.24%) |
May 16, 2013 | 45.69 | 46.19 | 45.62 | 45.74 | 2,218,751 | -0.06(-0.12%) |
May 15, 2013 | 45.17 | 45.82 | 45.14 | 45.79 | 2,394,129 | +1.03(+2.30%) |
May 13, 2013 | 44.62 | 44.89 | 44.39 | 44.76 | 1,643,463 | +0.09(+0.20%) |
May 10, 2013 | 44.42 | 44.73 | 44.37 | 44.67 | 2,715,960 | +0.26(+0.59%) |
May 09, 2013 | 44.66 | 44.71 | 44.27 | 44.41 | 1,952,249 | -0.22(-0.48%) |
May 08, 2013 | 44.42 | 44.73 | 44.31 | 44.62 | 2,594,684 | +0.22(+0.50%) |
May 07, 2013 | 44.17 | 44.55 | 44.04 | 44.40 | 3,202,121 | +0.32(+0.73%) |
May 06, 2013 | 44.27 | 44.33 | 43.78 | 44.08 | 3,180,126 | -0.15(-0.35%) |
May 03, 2013 | 44.28 | 44.37 | 43.74 | 44.23 | 5,183,377 | +0.17(+0.38%) |
May 02, 2013 | 45.14 | 45.67 | 43.48 | 44.07 | 5,337,395 | -0.83(-1.84%) |
May 01, 2013 | 45.04 | 45.36 | 44.82 | 44.89 | 2,487,947 | -0.30(-0.66%) |
Apr 30, 2013 | 45.49 | 45.50 | 45.07 | 45.19 | 3,496,435 | -0.31(-0.67%) |
Apr 29, 2013 | 45.70 | 45.78 | 45.27 | 45.50 | 2,470,244 | -0.15(-0.33%) |
Apr 26, 2013 | 45.72 | 45.72 | 45.56 | 45.65 | 1,505,114 | -0.07(-0.15%) |
Apr 25, 2013 | 45.54 | 45.83 | 45.51 | 45.72 | 2,445,193 | +0.26(+0.57%) |
Apr 24, 2013 | 46.16 | 46.33 | 45.44 | 45.46 | 2,538,589 | -0.75(-1.62%) |
Apr 23, 2013 | 46.03 | 46.44 | 45.94 | 46.22 | 2,840,032 | +0.22(+0.48%) |
Apr 22, 2013 | 45.83 | 46.12 | 45.59 | 45.99 | 1,483,949 | +0.06(+0.14%) |
Apr 19, 2013 | 45.26 | 46.03 | 45.18 | 45.93 | 2,818,927 | +0.83(+1.85%) |
Apr 18, 2013 | 44.94 | 45.17 | 44.90 | 45.10 | 1,701,013 | +0.21(+0.46%) |
Apr 17, 2013 | 45.00 | 45.35 | 44.70 | 44.89 | 2,482,307 | -0.24(-0.52%) |
Apr 16, 2013 | 44.49 | 45.15 | 44.20 | 45.12 | 1,789,862 | +0.86(+1.95%) |
Apr 15, 2013 | 44.82 | 44.96 | 44.26 | 44.26 | 2,208,530 | -0.69(-1.55%) |
Apr 12, 2013 | 44.45 | 45.03 | 44.28 | 44.96 | 2,288,542 | +0.29(+0.65%) |
Apr 11, 2013 | 44.96 | 45.10 | 44.57 | 44.67 | 1,973,282 | -0.24(-0.53%) |
Apr 10, 2013 | 44.50 | 45.00 | 44.38 | 44.90 | 2,133,592 | +0.52(+1.17%) |
Apr 09, 2013 | 44.45 | 44.62 | 44.16 | 44.38 | 1,595,704 | -0.07(-0.16%) |
Apr 08, 2013 | 44.14 | 44.45 | 43.91 | 44.45 | 1,206,374 | +0.23(+0.52%) |
Apr 05, 2013 | 44.23 | 44.32 | 44.06 | 44.22 | 1,821,153 | -0.26(-0.58%) |
Apr 04, 2013 | 44.21 | 44.55 | 44.13 | 44.48 | 1,694,870 | +0.40(+0.91%) |
Apr 03, 2013 | 44.75 | 44.78 | 43.94 | 44.07 | 2,961,169 | -0.60(-1.34%) |
Apr 02, 2013 | 44.55 | 44.94 | 44.53 | 44.67 | 2,477,712 | +0.25(+0.56%) |
Apr 01, 2013 | 44.53 | 44.64 | 44.27 | 44.42 | 2,164,089 | -0.35(-0.78%) |
Mar 28, 2013 | 44.94 | 44.95 | 44.65 | 44.77 | 2,442,620 | -0.12(-0.26%) |
Mar 27, 2013 | 44.34 | 44.99 | 44.33 | 44.89 | 2,349,939 | +0.42(+0.94%) |
Mar 26, 2013 | 44.12 | 44.48 | 44.02 | 44.47 | 1,913,022 | +0.44(+1.01%) |
Mar 25, 2013 | 44.12 | 44.40 | 43.96 | 44.03 | 1,800,940 | -0.02(-0.05%) |
Mar 22, 2013 | 43.66 | 44.12 | 43.63 | 44.05 | 1,853,604 | +0.49(+1.12%) |
Mar 21, 2013 | 43.77 | 43.99 | 43.51 | 43.56 | 1,938,729 | -0.39(-0.89%) |
Mar 20, 2013 | 43.57 | 43.98 | 43.42 | 43.95 | 3,133,464 | +0.54(+1.25%) |
Mar 19, 2013 | 43.36 | 43.45 | 43.11 | 43.41 | 1,712,853 | +0.13(+0.31%) |
Mar 18, 2013 | 43.07 | 43.46 | 42.87 | 43.28 | 1,734,147 | +0.06(+0.13%) |
Mar 15, 2013 | 43.10 | 43.39 | 43.00 | 43.22 | 3,152,885 | -0.02(-0.05%) |
Mar 14, 2013 | 43.05 | 43.37 | 42.96 | 43.24 | 1,912,822 | +0.16(+0.37%) |
Mar 13, 2013 | 42.84 | 43.08 | 42.70 | 43.08 | 2,275,739 | +0.19(+0.44%) |
Mar 12, 2013 | 42.75 | 42.92 | 42.67 | 42.89 | 1,792,869 | +0.07(+0.16%) |
Mar 11, 2013 | 42.73 | 42.85 | 42.66 | 42.82 | 1,638,539 | +0.08(+0.18%) |
Mar 08, 2013 | 42.87 | 43.03 | 42.62 | 42.75 | 1,669,046 | +0.03(+0.08%) |
Mar 07, 2013 | 42.62 | 42.91 | 42.57 | 42.71 | 1,973,545 | +0.03(+0.08%) |
Mar 06, 2013 | 42.67 | 42.73 | 42.46 | 42.68 | 2,881,895 | +0.00(+0.00%) |
Mar 05, 2013 | 42.46 | 42.90 | 42.39 | 42.68 | 2,517,199 | +0.26(+0.61%) |
Mar 04, 2013 | 42.02 | 42.42 | 42.00 | 42.42 | 1,609,462 | +0.33(+0.78%) |
Mar 01, 2013 | 41.91 | 42.12 | 41.73 | 42.09 | 2,104,850 | +0.06(+0.13%) |
Feb 28, 2013 | 41.95 | 42.24 | 41.87 | 42.04 | 3,549,752 | +0.31(+0.75%) |
Feb 27, 2013 | 41.39 | 41.76 | 41.26 | 41.73 | 3,238,666 | +0.37(+0.90%) |
Feb 26, 2013 | 40.90 | 41.37 | 40.85 | 41.35 | 2,605,625 | +0.63(+1.56%) |
Feb 25, 2013 | 41.43 | 41.56 | 40.72 | 40.72 | 1,941,279 | -0.68(-1.63%) |
Feb 22, 2013 | 41.18 | 41.40 | 41.04 | 41.40 | 2,430,054 | +0.23(+0.57%) |
Feb 21, 2013 | 41.13 | 41.21 | 40.85 | 41.16 | 3,316,652 | -0.07(-0.17%) |
Feb 20, 2013 | 41.38 | 41.53 | 40.80 | 41.23 | 2,585,845 | -0.26(-0.62%) |
Feb 19, 2013 | 41.13 | 41.60 | 41.03 | 41.48 | 3,150,620 | +0.26(+0.62%) |
Feb 15, 2013 | 41.22 | 41.30 | 40.99 | 41.23 | 2,319,443 | +0.13(+0.32%) |
Feb 14, 2013 | 40.95 | 41.36 | 40.90 | 41.10 | 4,147,712 | +0.20(+0.49%) |
Feb 13, 2013 | 40.93 | 40.95 | 40.75 | 40.90 | 1,754,833 | +0.03(+0.07%) |
Feb 12, 2013 | 40.80 | 40.93 | 40.70 | 40.87 | 1,715,867 | +0.09(+0.22%) |
Feb 11, 2013 | 40.68 | 40.88 | 40.66 | 40.78 | 1,660,012 | +0.14(+0.36%) |
Feb 08, 2013 | 40.65 | 40.94 | 40.53 | 40.64 | 2,419,882 | -0.06(-0.15%) |
Feb 07, 2013 | 40.55 | 40.73 | 40.36 | 40.70 | 2,721,240 | +0.01(+0.02%) |
Feb 06, 2013 | 40.43 | 40.70 | 40.42 | 40.69 | 3,602,749 | +0.61(+1.53%) |
Feb 04, 2013 | 40.29 | 40.35 | 40.01 | 40.08 | 3,747,696 | -0.38(-0.94%) |
Feb 01, 2013 | 40.59 | 40.70 | 40.39 | 40.46 | 3,120,871 | +0.10(+0.26%) |
Jan 31, 2013 | 40.46 | 40.59 | 40.21 | 40.35 | 1,512,144 | -0.14(-0.36%) |
Jan 30, 2013 | 40.55 | 40.63 | 40.41 | 40.50 | 1,127,648 | -0.08(-0.19%) |
Jan 29, 2013 | 40.33 | 40.62 | 40.22 | 40.57 | 1,242,998 | +0.28(+0.70%) |
Jan 28, 2013 | 40.51 | 40.58 | 40.23 | 40.29 | 1,199,312 | -0.30(-0.73%) |
Jan 25, 2013 | 40.42 | 40.59 | 40.17 | 40.59 | 1,757,414 | +0.17(+0.43%) |
Jan 24, 2013 | 40.18 | 40.53 | 40.09 | 40.42 | 2,301,364 | +0.29(+0.72%) |
Jan 23, 2013 | 40.04 | 40.23 | 39.87 | 40.13 | 2,606,539 | -0.01(-0.03%) |
Jan 22, 2013 | 40.04 | 40.25 | 39.94 | 40.14 | 2,888,015 | -0.01(-0.03%) |
Jan 18, 2013 | 39.80 | 40.17 | 39.65 | 40.15 | 2,024,539 | +0.31(+0.78%) |
Jan 17, 2013 | 39.51 | 40.01 | 39.44 | 39.84 | 1,846,484 | +0.50(+1.28%) |
Jan 16, 2013 | 38.85 | 39.40 | 38.66 | 39.34 | 2,812,050 | -0.06(-0.16%) |
Jan 15, 2013 | 39.46 | 39.49 | 39.33 | 39.40 | 1,545,249 | -0.18(-0.45%) |
Jan 14, 2013 | 39.43 | 39.69 | 39.41 | 39.58 | 1,753,682 | +0.25(+0.63%) |
Jan 11, 2013 | 39.59 | 39.59 | 39.26 | 39.33 | 1,345,257 | -0.20(-0.51%) |
Jan 10, 2013 | 39.38 | 39.53 | 39.26 | 39.53 | 1,623,012 | +0.22(+0.56%) |
Jan 09, 2013 | 39.28 | 39.42 | 39.16 | 39.31 | 1,641,869 | +0.10(+0.25%) |
Jan 08, 2013 | 39.03 | 39.22 | 38.78 | 39.22 | 2,218,526 | +0.13(+0.34%) |
Jan 07, 2013 | 39.08 | 39.19 | 38.88 | 39.08 | 1,565,123 | +0.01(+0.04%) |
Jan 04, 2013 | 38.97 | 39.10 | 38.80 | 39.07 | 2,558,300 | +0.08(+0.21%) |
Jan 03, 2013 | 39.28 | 39.28 | 38.83 | 38.99 | 2,256,933 | -0.27(-0.69%) |
Jan 02, 2013 | 39.06 | 39.26 | 38.53 | 39.26 | 2,266,192 | +0.73(+1.90%) |
Dec 31, 2012 | 38.06 | 38.55 | 37.95 | 38.53 | 1,881,005 | +0.36(+0.94%) |
Dec 28, 2012 | 38.35 | 38.50 | 38.13 | 38.17 | 1,203,052 | -0.28(-0.74%) |
Dec 27, 2012 | 38.47 | 38.57 | 38.22 | 38.45 | 1,360,410 | -0.02(-0.05%) |
Dec 26, 2012 | 38.68 | 38.77 | 38.40 | 38.47 | 1,596,571 | -0.26(-0.66%) |
Dec 24, 2012 | 38.81 | 38.81 | 38.54 | 38.73 | 707,673 | -0.03(-0.07%) |
Dec 21, 2012 | 38.99 | 39.03 | 38.54 | 38.75 | 3,215,040 | -0.28(-0.72%) |
Dec 20, 2012 | 38.77 | 39.10 | 38.72 | 39.04 | 1,902,271 | +0.30(+0.78%) |
Dec 19, 2012 | 39.18 | 39.19 | 38.70 | 38.73 | 1,931,176 | -0.31(-0.80%) |
Dec 18, 2012 | 39.30 | 39.30 | 38.83 | 39.04 | 4,268,377 | -0.18(-0.46%) |
Dec 17, 2012 | 39.15 | 39.32 | 39.13 | 39.22 | 2,152,844 | +0.10(+0.25%) |
Dec 14, 2012 | 38.99 | 39.39 | 38.93 | 39.13 | 2,827,186 | -0.02(-0.05%) |
Dec 13, 2012 | 39.09 | 39.21 | 38.94 | 39.15 | 1,562,535 | +0.10(+0.27%) |
Dec 12, 2012 | 39.15 | 39.46 | 39.01 | 39.04 | 2,690,481 | -0.04(-0.11%) |
Dec 11, 2012 | 38.73 | 39.11 | 38.66 | 39.08 | 2,511,557 | +0.37(+0.94%) |
Dec 10, 2012 | 38.59 | 38.97 | 38.53 | 38.72 | 2,380,430 | +0.11(+0.29%) |
Dec 07, 2012 | 38.45 | 38.62 | 38.28 | 38.61 | 1,965,254 | +0.16(+0.41%) |
Dec 06, 2012 | 38.36 | 38.46 | 38.28 | 38.45 | 1,942,046 | +0.06(+0.16%) |
Dec 05, 2012 | 38.08 | 38.53 | 38.07 | 38.39 | 2,727,765 | +0.29(+0.76%) |
Dec 04, 2012 | 37.97 | 38.11 | 37.62 | 38.10 | 2,580,878 | -0.16(-0.41%) |
Nov 30, 2012 | 38.32 | 38.42 | 38.13 | 38.26 | 3,451,596 | -0.10(-0.25%) |
Nov 29, 2012 | 38.16 | 38.42 | 38.04 | 38.35 | 2,364,142 | +0.18(+0.47%) |
Nov 28, 2012 | 37.91 | 38.21 | 37.87 | 38.17 | 6,155,480 | +0.23(+0.60%) |
Nov 27, 2012 | 37.91 | 38.24 | 37.80 | 37.95 | 3,193,661 | +0.04(+0.11%) |
Nov 26, 2012 | 37.83 | 37.95 | 37.74 | 37.91 | 3,550,523 | +0.09(+0.24%) |
Nov 23, 2012 | 37.80 | 37.87 | 37.71 | 37.82 | 1,304,811 | +0.14(+0.38%) |
Nov 21, 2012 | 37.51 | 37.74 | 37.43 | 37.67 | 2,576,510 | +0.16(+0.42%) |
Nov 20, 2012 | 37.41 | 37.57 | 37.29 | 37.52 | 2,533,798 | +0.05(+0.15%) |
Nov 19, 2012 | 37.20 | 37.47 | 37.02 | 37.46 | 2,896,216 | +0.39(+1.05%) |
Nov 16, 2012 | 37.01 | 37.07 | 36.76 | 37.07 | 3,310,036 | +0.19(+0.52%) |
Nov 15, 2012 | 36.68 | 36.94 | 36.51 | 36.88 | 2,821,757 | +0.14(+0.39%) |
Nov 14, 2012 | 36.83 | 37.09 | 36.63 | 36.74 | 2,720,530 | -0.10(-0.26%) |
Nov 13, 2012 | 36.65 | 37.06 | 36.65 | 36.83 | 2,832,156 | +0.10(+0.28%) |
Nov 12, 2012 | 36.61 | 36.78 | 36.44 | 36.73 | 1,931,338 | +0.13(+0.36%) |
Nov 09, 2012 | 36.65 | 36.94 | 36.54 | 36.60 | 3,970,085 | -0.13(-0.35%) |
Nov 08, 2012 | 35.76 | 37.06 | 35.74 | 36.73 | 5,586,403 | -0.34(-0.90%) |
Nov 07, 2012 | 37.20 | 37.28 | 36.70 | 37.07 | 4,613,668 | -0.41(-1.10%) |
Nov 06, 2012 | 36.87 | 37.50 | 36.78 | 37.48 | 4,794,390 | +0.53(+1.43%) |
Nov 05, 2012 | 36.66 | 36.95 | 36.35 | 36.95 | 5,109,758 | +0.21(+0.56%) |
Nov 02, 2012 | 36.65 | 37.02 | 36.59 | 36.74 | 5,421,886 | +0.13(+0.36%) |
Nov 01, 2012 | 36.08 | 36.69 | 35.70 | 36.61 | 3,901,927 | +0.81(+2.26%) |
Oct 31, 2012 | 36.21 | 36.27 | 35.74 | 35.81 | 5,640,154 | -0.40(-1.10%) |
Oct 26, 2012 | 36.02 | 36.20 | 36.20 | 36.20 | 3,297,959 | +0.23(+0.65%) |
Oct 25, 2012 | 35.62 | 36.07 | 35.62 | 35.97 | 2,523,541 | +0.51(+1.43%) |
Oct 24, 2012 | 35.60 | 35.71 | 35.40 | 35.46 | 2,049,063 | +0.12(+0.33%) |
Oct 23, 2012 | 35.42 | 35.45 | 35.15 | 35.35 | 1,053,237 | -0.30(-0.84%) |
Oct 19, 2012 | 35.93 | 35.99 | 35.49 | 35.65 | 2,197,835 | -0.28(-0.78%) |
Oct 18, 2012 | 36.14 | 36.15 | 35.83 | 35.93 | 2,538,409 | -0.24(-0.66%) |
Oct 17, 2012 | 35.69 | 36.18 | 35.69 | 36.17 | 2,415,732 | +0.53(+1.50%) |
Oct 16, 2012 | 35.46 | 35.70 | 35.45 | 35.63 | 1,978,178 | +0.25(+0.72%) |
Oct 15, 2012 | 35.44 | 35.45 | 35.26 | 35.38 | 1,575,138 | -0.02(-0.06%) |
Oct 12, 2012 | 35.42 | 35.59 | 35.30 | 35.40 | 1,431,704 | +0.09(+0.25%) |
Oct 11, 2012 | 35.42 | 35.52 | 35.31 | 35.31 | 1,297,705 | +0.12(+0.33%) |
Oct 10, 2012 | 35.40 | 35.50 | 35.09 | 35.20 | 1,497,446 | -0.10(-0.29%) |
Oct 09, 2012 | 35.53 | 35.58 | 35.24 | 35.30 | 1,334,557 | -0.21(-0.58%) |
Oct 08, 2012 | 35.50 | 35.55 | 35.34 | 35.50 | 1,033,225 | -0.05(-0.13%) |
Oct 05, 2012 | 35.69 | 35.76 | 35.46 | 35.55 | 1,672,647 | +0.05(+0.13%) |
Oct 04, 2012 | 35.46 | 35.59 | 35.40 | 35.50 | 1,075,180 | +0.05(+0.14%) |
Oct 03, 2012 | 35.61 | 35.61 | 35.33 | 35.46 | 1,485,608 | -0.06(-0.17%) |
Oct 02, 2012 | 35.64 | 35.79 | 35.35 | 35.52 | 1,950,866 | -0.02(-0.06%) |