Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.97 | 62.77 | 61.54 | 62.39 | 1,054,045 | -0.02(-0.03%) |
Sep 27, 2013 | 62.26 | 62.58 | 62.00 | 62.41 | 1,264,328 | -0.36(-0.58%) |
Sep 26, 2013 | 62.62 | 62.90 | 61.92 | 62.78 | 966,972 | +0.46(+0.74%) |
Sep 25, 2013 | 62.77 | 62.88 | 61.78 | 62.31 | 1,352,853 | -0.24(-0.38%) |
Sep 24, 2013 | 62.79 | 63.40 | 62.34 | 62.55 | 1,168,122 | -0.16(-0.25%) |
Sep 23, 2013 | 62.50 | 63.05 | 62.12 | 62.71 | 949,563 | +0.08(+0.13%) |
Sep 20, 2013 | 63.18 | 63.63 | 62.63 | 62.63 | 1,522,742 | -0.79(-1.24%) |
Sep 19, 2013 | 63.36 | 63.65 | 63.05 | 63.42 | 1,464,655 | +0.16(+0.25%) |
Sep 18, 2013 | 61.77 | 63.59 | 61.77 | 63.26 | 1,086,226 | +0.83(+1.34%) |
Sep 17, 2013 | 61.41 | 62.75 | 60.96 | 62.43 | 1,108,571 | +1.18(+1.93%) |
Sep 16, 2013 | 60.74 | 61.61 | 60.51 | 61.25 | 869,948 | +1.45(+2.43%) |
Sep 13, 2013 | 59.85 | 60.09 | 59.33 | 59.80 | 715,066 | -0.10(-0.16%) |
Sep 12, 2013 | 60.20 | 60.30 | 59.75 | 59.89 | 1,066,156 | -0.20(-0.34%) |
Sep 11, 2013 | 59.44 | 60.24 | 59.33 | 60.10 | 1,200,629 | +0.48(+0.80%) |
Sep 10, 2013 | 58.93 | 59.69 | 58.81 | 59.62 | 989,102 | +1.09(+1.86%) |
Sep 09, 2013 | 58.72 | 58.97 | 57.71 | 58.53 | 1,250,626 | +0.17(+0.29%) |
Sep 06, 2013 | 56.98 | 58.70 | 56.42 | 58.36 | 1,687,298 | +1.92(+3.40%) |
Sep 05, 2013 | 56.78 | 57.19 | 56.37 | 56.44 | 1,062,593 | -0.43(-0.76%) |
Sep 04, 2013 | 56.75 | 57.23 | 56.26 | 56.88 | 1,056,004 | +0.04(+0.06%) |
Sep 03, 2013 | 57.69 | 58.27 | 56.52 | 56.84 | 1,343,088 | +0.45(+0.80%) |
Aug 30, 2013 | 56.89 | 56.90 | 55.85 | 56.39 | 1,227,260 | -0.44(-0.78%) |
Aug 29, 2013 | 56.26 | 57.36 | 56.26 | 56.83 | 636,556 | +0.30(+0.53%) |
Aug 28, 2013 | 56.24 | 56.95 | 56.11 | 56.53 | 786,724 | +0.26(+0.46%) |
Aug 27, 2013 | 56.67 | 57.13 | 56.23 | 56.27 | 948,342 | -1.18(-2.05%) |
Aug 26, 2013 | 57.84 | 58.19 | 57.38 | 57.45 | 1,002,793 | -0.37(-0.64%) |
Aug 23, 2013 | 58.04 | 58.52 | 57.46 | 57.83 | 1,059,907 | -0.01(-0.02%) |
Aug 22, 2013 | 56.30 | 58.28 | 56.20 | 57.83 | 912,108 | +1.78(+3.18%) |
Aug 21, 2013 | 57.05 | 57.11 | 55.97 | 56.05 | 1,179,538 | -1.23(-2.15%) |
Aug 20, 2013 | 56.85 | 57.57 | 56.68 | 57.28 | 783,884 | +0.51(+0.91%) |
Aug 19, 2013 | 57.04 | 57.84 | 56.74 | 56.77 | 1,346,291 | -0.40(-0.70%) |
Aug 16, 2013 | 57.24 | 57.94 | 56.66 | 57.17 | 1,298,945 | +0.30(+0.53%) |
Aug 15, 2013 | 57.22 | 57.38 | 56.29 | 56.87 | 2,065,912 | -1.02(-1.76%) |
Aug 14, 2013 | 61.01 | 61.19 | 57.84 | 57.88 | 2,895,853 | -3.09(-5.07%) |
Aug 13, 2013 | 61.27 | 61.60 | 60.83 | 60.98 | 981,612 | +0.00(+0.00%) |
Aug 12, 2013 | 61.08 | 61.69 | 60.91 | 60.98 | 517,265 | -0.51(-0.83%) |
Aug 09, 2013 | 61.26 | 61.86 | 61.10 | 61.49 | 990,198 | +0.23(+0.37%) |
Aug 08, 2013 | 62.64 | 62.64 | 60.79 | 61.26 | 1,623,229 | -0.32(-0.52%) |
Aug 07, 2013 | 62.41 | 62.43 | 61.24 | 61.58 | 2,108,580 | -1.13(-1.80%) |
Aug 06, 2013 | 61.12 | 62.97 | 61.06 | 62.71 | 2,202,411 | +1.53(+2.50%) |
Aug 05, 2013 | 61.03 | 61.20 | 60.45 | 61.18 | 894,631 | +0.01(+0.01%) |
Aug 02, 2013 | 60.53 | 61.26 | 60.11 | 61.17 | 1,048,158 | +0.27(+0.45%) |
Aug 01, 2013 | 60.37 | 61.23 | 60.24 | 60.90 | 1,375,099 | +1.01(+1.68%) |
Jul 31, 2013 | 58.88 | 60.15 | 58.85 | 59.89 | 2,042,005 | +1.08(+1.83%) |
Jul 30, 2013 | 57.57 | 59.02 | 57.36 | 58.81 | 1,978,386 | +1.62(+2.83%) |
Jul 29, 2013 | 56.61 | 57.33 | 56.61 | 57.19 | 874,220 | +0.31(+0.54%) |
Jul 26, 2013 | 56.75 | 56.93 | 56.21 | 56.89 | 1,764,222 | -0.17(-0.29%) |
Jul 25, 2013 | 56.89 | 57.32 | 56.36 | 57.05 | 1,708,743 | -0.11(-0.19%) |
Jul 24, 2013 | 56.58 | 59.25 | 56.51 | 57.16 | 3,616,046 | +2.09(+3.80%) |
Jul 23, 2013 | 54.73 | 55.89 | 54.65 | 55.06 | 1,747,667 | +0.37(+0.68%) |
Jul 22, 2013 | 54.46 | 54.95 | 54.58 | 54.69 | 869,383 | +0.11(+0.21%) |
Jul 19, 2013 | 54.57 | 54.64 | 54.05 | 54.58 | 868,564 | +0.01(+0.02%) |
Jul 18, 2013 | 53.80 | 54.68 | 53.74 | 54.57 | 1,114,773 | +0.92(+1.71%) |
Jul 17, 2013 | 53.66 | 54.36 | 53.23 | 53.65 | 1,358,799 | +0.34(+0.63%) |
Jul 16, 2013 | 53.73 | 53.94 | 52.90 | 53.31 | 1,211,087 | -0.42(-0.77%) |
Jul 15, 2013 | 54.00 | 54.08 | 53.37 | 53.73 | 1,665,610 | -0.21(-0.39%) |
Jul 12, 2013 | 54.38 | 54.51 | 53.72 | 53.94 | 1,648,493 | -0.27(-0.49%) |
Jul 11, 2013 | 54.13 | 55.01 | 53.84 | 54.21 | 2,384,854 | +1.16(+2.18%) |
Jul 10, 2013 | 54.39 | 54.73 | 52.78 | 53.05 | 2,371,052 | -1.44(-2.64%) |
Jul 09, 2013 | 54.76 | 54.68 | 54.28 | 54.49 | 1,902,713 | +0.35(+0.65%) |
Jul 08, 2013 | 53.98 | 54.92 | 53.96 | 54.14 | 1,385,772 | +0.46(+0.86%) |
Jul 05, 2013 | 53.46 | 53.73 | 52.89 | 53.68 | 1,066,461 | +0.62(+1.17%) |
Jul 03, 2013 | 53.13 | 53.48 | 52.75 | 53.06 | 743,251 | -0.36(-0.68%) |
Jul 02, 2013 | 53.92 | 54.73 | 53.28 | 53.42 | 1,197,826 | -0.75(-1.39%) |
Jul 01, 2013 | 54.06 | 55.37 | 54.06 | 54.17 | 2,429,720 | +0.33(+0.61%) |
Jun 28, 2013 | 53.63 | 54.32 | 53.53 | 53.85 | 2,901,029 | +0.09(+0.16%) |
Jun 27, 2013 | 52.40 | 53.92 | 51.98 | 53.76 | 1,892,144 | +1.78(+3.42%) |
Jun 26, 2013 | 52.09 | 52.40 | 51.75 | 51.98 | 1,234,322 | +0.34(+0.67%) |
Jun 25, 2013 | 51.72 | 52.58 | 51.35 | 51.64 | 1,395,522 | +0.70(+1.37%) |
Jun 24, 2013 | 51.33 | 51.44 | 50.15 | 50.94 | 1,594,949 | -1.10(-2.11%) |
Jun 21, 2013 | 52.37 | 52.57 | 51.22 | 52.03 | 1,977,943 | +0.07(+0.14%) |
Jun 20, 2013 | 53.34 | 53.77 | 51.84 | 51.96 | 2,252,434 | -1.95(-3.62%) |
Jun 19, 2013 | 55.25 | 55.49 | 53.88 | 53.92 | 1,526,917 | -1.41(-2.56%) |
Jun 18, 2013 | 55.07 | 55.52 | 54.80 | 55.33 | 1,107,375 | +0.37(+0.68%) |
Jun 17, 2013 | 55.52 | 55.61 | 54.79 | 54.96 | 1,667,148 | -0.01(-0.02%) |
Jun 14, 2013 | 55.44 | 55.67 | 54.69 | 54.97 | 1,183,235 | -0.58(-1.05%) |
Jun 13, 2013 | 53.94 | 55.75 | 53.47 | 55.55 | 1,853,620 | +1.61(+2.98%) |
Jun 12, 2013 | 56.74 | 56.81 | 53.41 | 53.94 | 3,300,608 | -2.19(-3.90%) |
Jun 11, 2013 | 56.81 | 56.98 | 56.13 | 56.13 | 1,703,877 | -1.31(-2.28%) |
Jun 10, 2013 | 57.67 | 57.98 | 57.09 | 57.44 | 1,579,763 | -0.65(-1.13%) |
Jun 07, 2013 | 57.82 | 58.18 | 57.28 | 58.10 | 1,130,757 | +0.69(+1.20%) |
Jun 06, 2013 | 56.38 | 57.47 | 56.00 | 57.41 | 1,631,591 | +1.18(+2.11%) |
Jun 05, 2013 | 57.45 | 57.52 | 55.91 | 56.22 | 1,996,878 | -1.46(-2.53%) |
Jun 04, 2013 | 58.18 | 58.37 | 57.49 | 57.68 | 1,410,640 | -0.49(-0.85%) |
Jun 03, 2013 | 58.82 | 59.14 | 57.63 | 58.18 | 1,737,224 | -0.54(-0.92%) |
May 31, 2013 | 59.47 | 60.00 | 58.71 | 58.71 | 1,386,873 | -1.03(-1.72%) |
May 30, 2013 | 59.28 | 60.15 | 59.02 | 59.74 | 1,065,355 | +0.34(+0.58%) |
May 29, 2013 | 59.34 | 59.78 | 58.77 | 59.40 | 1,083,724 | -0.37(-0.62%) |
May 28, 2013 | 60.19 | 60.69 | 59.32 | 59.77 | 1,248,030 | +0.34(+0.57%) |
May 24, 2013 | 58.49 | 59.66 | 58.06 | 59.43 | 1,496,268 | +0.60(+1.02%) |
May 23, 2013 | 58.47 | 59.38 | 58.15 | 58.83 | 1,414,537 | -0.36(-0.61%) |
May 22, 2013 | 60.56 | 61.59 | 58.71 | 59.19 | 2,213,639 | -1.45(-2.39%) |
May 21, 2013 | 59.98 | 61.14 | 59.95 | 60.64 | 1,467,105 | +0.59(+0.99%) |
May 20, 2013 | 60.01 | 60.50 | 59.86 | 60.05 | 1,351,884 | +0.04(+0.06%) |
May 17, 2013 | 58.96 | 60.10 | 58.96 | 60.01 | 1,865,895 | +0.97(+1.65%) |
May 16, 2013 | 59.35 | 59.74 | 58.96 | 59.04 | 1,118,581 | -0.32(-0.54%) |
May 15, 2013 | 58.47 | 60.03 | 58.36 | 59.36 | 1,911,130 | +2.00(+3.49%) |
May 13, 2013 | 57.43 | 57.83 | 56.58 | 57.36 | 1,901,599 | -0.26(-0.46%) |
May 10, 2013 | 56.55 | 57.62 | 56.55 | 57.62 | 1,561,099 | +1.08(+1.92%) |
May 09, 2013 | 56.25 | 56.71 | 56.25 | 56.54 | 2,209,982 | +0.29(+0.52%) |
May 08, 2013 | 56.30 | 57.50 | 55.54 | 56.25 | 2,586,489 | -0.25(-0.44%) |
May 07, 2013 | 55.95 | 56.58 | 55.76 | 56.50 | 1,784,492 | +0.55(+0.98%) |
May 06, 2013 | 55.06 | 56.19 | 54.80 | 55.95 | 3,424,653 | +0.66(+1.20%) |
May 03, 2013 | 54.04 | 55.48 | 53.35 | 55.29 | 4,232,243 | +1.94(+3.63%) |
May 02, 2013 | 53.28 | 53.80 | 53.00 | 53.35 | 4,939,707 | -0.22(-0.41%) |
May 01, 2013 | 53.09 | 53.91 | 52.94 | 53.57 | 2,692,740 | -0.04(-0.08%) |
Apr 30, 2013 | 52.72 | 54.19 | 52.43 | 53.61 | 4,090,435 | +1.02(+1.94%) |
Apr 29, 2013 | 50.71 | 53.98 | 50.68 | 52.59 | 6,851,361 | +4.03(+8.29%) |
Apr 26, 2013 | 48.58 | 48.72 | 48.50 | 48.57 | 1,151,804 | +0.06(+0.13%) |
Apr 25, 2013 | 47.94 | 48.72 | 47.90 | 48.50 | 1,271,813 | +0.66(+1.38%) |
Apr 24, 2013 | 48.60 | 48.95 | 47.77 | 47.84 | 2,349,519 | -0.68(-1.40%) |
Apr 23, 2013 | 48.46 | 48.67 | 48.05 | 48.52 | 1,119,306 | +0.21(+0.44%) |
Apr 22, 2013 | 48.43 | 48.44 | 47.76 | 48.31 | 670,943 | -0.01(-0.02%) |
Apr 19, 2013 | 48.02 | 48.37 | 47.59 | 48.32 | 1,204,220 | +0.54(+1.12%) |
Apr 18, 2013 | 48.21 | 48.44 | 47.46 | 47.78 | 1,365,438 | -0.36(-0.75%) |
Apr 17, 2013 | 47.83 | 48.35 | 47.49 | 48.14 | 1,598,219 | +0.01(+0.02%) |
Apr 16, 2013 | 47.45 | 48.17 | 47.31 | 48.13 | 1,137,750 | +1.03(+2.19%) |
Apr 15, 2013 | 47.79 | 47.96 | 47.10 | 47.10 | 1,669,782 | -0.83(-1.73%) |
Apr 12, 2013 | 47.69 | 48.20 | 47.38 | 47.93 | 877,064 | +0.04(+0.07%) |
Apr 11, 2013 | 47.63 | 48.36 | 46.90 | 47.90 | 1,359,459 | +0.17(+0.35%) |
Apr 10, 2013 | 46.61 | 48.28 | 46.43 | 47.73 | 1,976,449 | +1.11(+2.38%) |
Apr 09, 2013 | 46.87 | 46.87 | 46.06 | 46.62 | 890,060 | -0.07(-0.15%) |
Apr 08, 2013 | 46.20 | 46.71 | 45.70 | 46.69 | 1,233,122 | +0.52(+1.13%) |
Apr 05, 2013 | 45.78 | 46.24 | 45.21 | 46.17 | 1,293,976 | -0.35(-0.76%) |
Apr 04, 2013 | 45.96 | 46.96 | 45.82 | 46.52 | 1,115,980 | +0.50(+1.09%) |
Apr 03, 2013 | 46.70 | 47.00 | 45.62 | 46.02 | 2,200,786 | -0.60(-1.29%) |
Apr 02, 2013 | 46.62 | 47.04 | 46.20 | 46.62 | 1,070,802 | +0.12(+0.27%) |
Apr 01, 2013 | 46.80 | 47.02 | 46.18 | 46.50 | 1,740,829 | -0.48(-1.03%) |
Mar 28, 2013 | 46.31 | 47.02 | 46.04 | 46.98 | 1,715,781 | +0.72(+1.56%) |
Mar 27, 2013 | 45.55 | 46.34 | 45.13 | 46.26 | 1,269,516 | +0.37(+0.81%) |
Mar 26, 2013 | 46.06 | 46.15 | 45.13 | 45.89 | 1,341,122 | -0.11(-0.25%) |
Mar 25, 2013 | 45.53 | 46.21 | 45.38 | 46.00 | 1,093,247 | +0.78(+1.73%) |
Mar 22, 2013 | 45.33 | 45.99 | 45.03 | 45.22 | 1,365,591 | +0.00(+0.00%) |
Mar 21, 2013 | 45.27 | 45.75 | 44.97 | 45.22 | 920,571 | -0.48(-1.06%) |
Mar 20, 2013 | 45.08 | 45.81 | 45.02 | 45.70 | 1,820,726 | +1.06(+2.37%) |
Mar 19, 2013 | 45.32 | 45.52 | 44.36 | 44.65 | 1,254,249 | -0.66(-1.46%) |
Mar 18, 2013 | 44.96 | 45.56 | 44.63 | 45.31 | 798,211 | -0.17(-0.37%) |
Mar 15, 2013 | 45.24 | 45.75 | 45.20 | 45.47 | 1,669,947 | +0.10(+0.21%) |
Mar 14, 2013 | 45.59 | 45.79 | 45.29 | 45.38 | 1,056,966 | -0.18(-0.39%) |
Mar 13, 2013 | 44.94 | 45.61 | 44.69 | 45.55 | 1,379,082 | +0.56(+1.23%) |
Mar 12, 2013 | 45.09 | 45.38 | 44.76 | 45.00 | 1,605,704 | -0.22(-0.49%) |
Mar 11, 2013 | 44.74 | 45.32 | 44.36 | 45.22 | 1,529,017 | +0.33(+0.73%) |
Mar 08, 2013 | 44.50 | 44.97 | 43.70 | 44.89 | 1,983,006 | +0.63(+1.43%) |
Mar 07, 2013 | 44.38 | 44.55 | 44.12 | 44.26 | 1,521,157 | -0.08(-0.18%) |
Mar 06, 2013 | 44.26 | 44.84 | 44.17 | 44.34 | 2,851,314 | +0.23(+0.52%) |
Mar 05, 2013 | 43.61 | 44.36 | 43.61 | 44.11 | 4,162,674 | +0.61(+1.40%) |
Mar 04, 2013 | 42.72 | 43.51 | 42.62 | 43.50 | 2,736,798 | +0.39(+0.90%) |
Mar 01, 2013 | 42.11 | 43.14 | 42.06 | 43.11 | 2,435,692 | +0.77(+1.81%) |
Feb 28, 2013 | 42.46 | 42.59 | 42.19 | 42.35 | 3,145,239 | -0.30(-0.70%) |
Feb 27, 2013 | 41.72 | 42.72 | 41.72 | 42.65 | 2,317,061 | +0.79(+1.89%) |
Feb 26, 2013 | 41.68 | 41.98 | 40.94 | 41.85 | 2,050,059 | +0.70(+1.69%) |
Feb 25, 2013 | 42.68 | 43.05 | 41.13 | 41.16 | 2,363,166 | -1.37(-3.23%) |
Feb 22, 2013 | 41.96 | 42.80 | 41.90 | 42.53 | 2,536,319 | +0.70(+1.69%) |
Feb 21, 2013 | 41.70 | 42.13 | 41.42 | 41.83 | 2,059,549 | +0.09(+0.21%) |
Feb 20, 2013 | 42.07 | 42.52 | 41.71 | 41.74 | 3,378,294 | -1.06(-2.47%) |
Feb 19, 2013 | 41.17 | 42.88 | 41.10 | 42.80 | 4,447,785 | +1.56(+3.78%) |
Feb 15, 2013 | 40.67 | 41.41 | 40.67 | 41.24 | 3,213,718 | +0.28(+0.69%) |
Feb 14, 2013 | 41.13 | 41.66 | 40.80 | 40.95 | 3,323,213 | -0.10(-0.24%) |
Feb 13, 2013 | 41.06 | 41.32 | 40.14 | 41.05 | 4,903,331 | +0.61(+1.52%) |
Feb 12, 2013 | 39.79 | 41.37 | 39.69 | 40.44 | 6,201,494 | +0.53(+1.32%) |
Feb 11, 2013 | 38.18 | 40.26 | 37.82 | 39.91 | 8,555,411 | +1.86(+4.89%) |
Feb 08, 2013 | 39.73 | 40.73 | 35.68 | 38.05 | 18,479,858 | -3.18(-7.70%) |
Feb 07, 2013 | 41.97 | 42.00 | 40.12 | 41.23 | 11,011,618 | -0.44(-1.05%) |
Feb 06, 2013 | 41.20 | 42.53 | 39.93 | 41.66 | 13,602,058 | -1.72(-3.96%) |
Feb 04, 2013 | 48.37 | 48.59 | 42.90 | 43.38 | 13,019,282 | -5.18(-10.66%) |
Feb 01, 2013 | 48.45 | 48.76 | 48.35 | 48.56 | 2,803,236 | +0.46(+0.97%) |
Jan 31, 2013 | 48.08 | 48.29 | 47.85 | 48.09 | 2,066,119 | -0.09(-0.18%) |
Jan 30, 2013 | 48.14 | 48.32 | 47.89 | 48.18 | 2,526,586 | -0.06(-0.13%) |
Jan 29, 2013 | 47.67 | 48.27 | 47.46 | 48.24 | 2,855,668 | +0.47(+0.99%) |
Jan 28, 2013 | 47.92 | 47.92 | 47.26 | 47.77 | 1,318,426 | +0.10(+0.20%) |
Jan 25, 2013 | 47.38 | 47.68 | 47.08 | 47.67 | 1,571,761 | +0.33(+0.70%) |
Jan 24, 2013 | 46.88 | 47.80 | 46.83 | 47.34 | 2,357,614 | +0.29(+0.62%) |
Jan 23, 2013 | 46.78 | 47.09 | 46.63 | 47.05 | 1,824,256 | +0.25(+0.52%) |
Jan 22, 2013 | 46.85 | 46.99 | 46.55 | 46.81 | 1,794,082 | -0.22(-0.47%) |
Jan 18, 2013 | 46.94 | 47.07 | 46.73 | 47.02 | 1,710,021 | +0.13(+0.28%) |
Jan 17, 2013 | 46.83 | 46.96 | 46.51 | 46.89 | 2,390,762 | +0.39(+0.85%) |
Jan 16, 2013 | 46.65 | 46.90 | 46.31 | 46.50 | 1,517,938 | -0.39(-0.82%) |
Jan 15, 2013 | 46.45 | 46.94 | 46.45 | 46.88 | 1,788,697 | +0.18(+0.38%) |
Jan 14, 2013 | 46.81 | 46.95 | 46.58 | 46.71 | 1,631,463 | -0.04(-0.08%) |
Jan 11, 2013 | 46.53 | 46.81 | 46.15 | 46.74 | 1,398,530 | +0.18(+0.38%) |
Jan 10, 2013 | 46.98 | 46.98 | 46.43 | 46.57 | 2,799,349 | -0.17(-0.36%) |
Jan 09, 2013 | 46.38 | 46.75 | 46.38 | 46.74 | 3,048,013 | +0.40(+0.87%) |
Jan 08, 2013 | 46.08 | 46.33 | 45.84 | 46.33 | 3,542,942 | +0.25(+0.53%) |
Jan 07, 2013 | 45.99 | 46.41 | 45.83 | 46.09 | 2,359,254 | -0.21(-0.45%) |
Jan 04, 2013 | 45.82 | 46.52 | 45.25 | 46.30 | 3,308,367 | +0.69(+1.52%) |
Jan 03, 2013 | 45.33 | 46.04 | 45.30 | 45.60 | 3,276,076 | +0.18(+0.41%) |
Jan 02, 2013 | 45.25 | 45.47 | 44.15 | 45.42 | 2,988,382 | +1.27(+2.88%) |
Dec 31, 2012 | 43.37 | 44.18 | 43.37 | 44.15 | 1,266,175 | +0.75(+1.72%) |
Dec 28, 2012 | 43.35 | 43.83 | 43.35 | 43.40 | 809,874 | -0.34(-0.78%) |
Dec 27, 2012 | 43.95 | 44.01 | 43.09 | 43.74 | 1,107,785 | -0.25(-0.58%) |
Dec 26, 2012 | 44.18 | 44.23 | 43.87 | 44.00 | 921,221 | -0.04(-0.08%) |
Dec 24, 2012 | 44.11 | 44.27 | 43.72 | 44.03 | 769,763 | -0.05(-0.12%) |
Dec 21, 2012 | 44.48 | 44.48 | 44.02 | 44.09 | 3,103,581 | -0.86(-1.91%) |
Dec 20, 2012 | 45.21 | 45.29 | 44.64 | 44.95 | 4,161,553 | -0.27(-0.60%) |
Dec 19, 2012 | 44.53 | 45.24 | 44.35 | 45.22 | 3,909,125 | +0.66(+1.48%) |
Dec 18, 2012 | 43.41 | 44.60 | 43.11 | 44.56 | 2,175,750 | +0.98(+2.25%) |
Dec 17, 2012 | 42.45 | 43.58 | 42.39 | 43.58 | 1,679,396 | +1.32(+3.11%) |
Dec 14, 2012 | 42.40 | 42.82 | 42.11 | 42.26 | 1,249,861 | -0.21(-0.50%) |
Dec 13, 2012 | 43.27 | 43.27 | 42.44 | 42.47 | 1,170,772 | -0.74(-1.71%) |
Dec 12, 2012 | 43.30 | 43.56 | 43.10 | 43.21 | 1,273,114 | +0.08(+0.18%) |
Dec 11, 2012 | 43.42 | 43.57 | 43.09 | 43.13 | 1,329,925 | +0.04(+0.08%) |
Dec 10, 2012 | 43.16 | 43.39 | 42.87 | 43.09 | 1,283,751 | -0.21(-0.49%) |
Dec 07, 2012 | 43.52 | 43.57 | 43.00 | 43.30 | 2,082,006 | -0.05(-0.12%) |
Dec 06, 2012 | 43.42 | 43.64 | 42.99 | 43.36 | 1,707,707 | -0.28(-0.64%) |
Dec 05, 2012 | 40.44 | 43.82 | 40.44 | 43.64 | 2,443,016 | +0.68(+1.57%) |
Dec 04, 2012 | 42.82 | 43.16 | 42.46 | 42.96 | 2,117,998 | +0.34(+0.80%) |
Nov 30, 2012 | 42.23 | 42.83 | 42.04 | 42.62 | 5,343,433 | +0.39(+0.93%) |
Nov 29, 2012 | 41.70 | 42.69 | 41.66 | 42.23 | 2,035,143 | +0.68(+1.63%) |
Nov 28, 2012 | 40.94 | 41.81 | 40.69 | 41.55 | 1,444,873 | +0.48(+1.17%) |
Nov 27, 2012 | 41.44 | 41.58 | 41.01 | 41.07 | 1,687,439 | -0.49(-1.18%) |
Nov 26, 2012 | 41.21 | 41.64 | 41.04 | 41.56 | 1,877,788 | +0.04(+0.11%) |
Nov 23, 2012 | 40.71 | 41.55 | 40.64 | 41.52 | 555,926 | +1.00(+2.47%) |
Nov 21, 2012 | 40.55 | 40.68 | 40.29 | 40.51 | 1,021,096 | +0.04(+0.09%) |
Nov 20, 2012 | 40.45 | 40.55 | 40.01 | 40.48 | 1,291,731 | -0.06(-0.15%) |
Nov 19, 2012 | 40.48 | 40.89 | 39.98 | 40.54 | 2,401,304 | +1.06(+2.69%) |
Nov 16, 2012 | 38.51 | 40.44 | 38.51 | 39.48 | 2,615,977 | -0.78(-1.94%) |
Nov 15, 2012 | 39.99 | 40.73 | 39.98 | 40.26 | 1,634,410 | +0.27(+0.68%) |
Nov 14, 2012 | 40.39 | 40.56 | 39.90 | 39.99 | 1,600,795 | -0.31(-0.76%) |
Nov 13, 2012 | 40.31 | 40.78 | 40.12 | 40.30 | 1,291,600 | -0.29(-0.71%) |
Nov 12, 2012 | 40.25 | 41.03 | 39.87 | 40.58 | 1,627,993 | +0.48(+1.20%) |
Nov 09, 2012 | 40.16 | 40.58 | 39.79 | 40.10 | 3,589,552 | -0.10(-0.24%) |
Nov 08, 2012 | 40.48 | 40.77 | 40.18 | 40.20 | 1,374,465 | -0.25(-0.63%) |
Nov 07, 2012 | 41.22 | 41.22 | 40.07 | 40.45 | 1,311,394 | -0.69(-1.68%) |
Nov 06, 2012 | 40.87 | 41.27 | 40.68 | 41.14 | 1,809,995 | +0.40(+0.99%) |
Nov 05, 2012 | 41.69 | 42.01 | 40.15 | 40.74 | 4,942,418 | -1.24(-2.96%) |
Nov 02, 2012 | 43.14 | 43.15 | 41.95 | 41.98 | 1,765,957 | -0.79(-1.84%) |
Nov 01, 2012 | 42.35 | 43.07 | 41.97 | 42.77 | 1,667,252 | +0.66(+1.58%) |
Oct 31, 2012 | 41.86 | 42.25 | 40.80 | 42.11 | 1,833,830 | +0.24(+0.56%) |
Oct 26, 2012 | 40.91 | 41.87 | 41.87 | 41.87 | 5,958,072 | +1.90(+4.75%) |
Oct 25, 2012 | 39.86 | 40.22 | 39.55 | 39.97 | 2,316,928 | +0.46(+1.17%) |
Oct 24, 2012 | 39.50 | 39.79 | 39.09 | 39.51 | 1,586,591 | +0.24(+0.62%) |
Oct 23, 2012 | 39.08 | 39.39 | 38.98 | 39.26 | 1,416,327 | -0.62(-1.56%) |
Oct 19, 2012 | 40.48 | 40.66 | 39.63 | 39.88 | 1,622,603 | -0.84(-2.06%) |
Oct 18, 2012 | 40.05 | 40.78 | 40.05 | 40.72 | 2,312,274 | +0.58(+1.44%) |
Oct 17, 2012 | 39.69 | 40.38 | 37.80 | 40.15 | 1,825,000 | +0.37(+0.92%) |
Oct 16, 2012 | 39.46 | 39.79 | 39.26 | 39.78 | 1,262,688 | +0.38(+0.95%) |
Oct 15, 2012 | 38.92 | 39.46 | 38.91 | 39.40 | 1,390,206 | +0.62(+1.60%) |
Oct 12, 2012 | 38.71 | 39.12 | 38.71 | 38.78 | 1,581,469 | -0.01(-0.02%) |
Oct 11, 2012 | 38.79 | 39.20 | 38.53 | 38.79 | 1,483,271 | +0.32(+0.84%) |
Oct 10, 2012 | 38.38 | 38.59 | 37.97 | 38.47 | 1,982,322 | +0.02(+0.05%) |
Oct 09, 2012 | 38.83 | 39.02 | 38.21 | 38.45 | 2,229,349 | -0.37(-0.95%) |
Oct 08, 2012 | 39.05 | 39.29 | 38.77 | 38.82 | 1,038,203 | -0.45(-1.16%) |
Oct 05, 2012 | 39.94 | 40.02 | 39.12 | 39.27 | 1,093,807 | -0.28(-0.71%) |
Oct 04, 2012 | 39.38 | 39.64 | 39.17 | 39.55 | 1,281,989 | +0.39(+1.00%) |
Oct 03, 2012 | 38.91 | 39.33 | 38.77 | 39.16 | 1,308,737 | +0.31(+0.81%) |
Oct 02, 2012 | 38.82 | 39.05 | 38.28 | 38.84 | 1,842,469 | +0.14(+0.36%) |