Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 36.82 | 37.13 | 36.58 | 36.77 | 1,993,987 | -0.30(-0.81%) |
Sep 27, 2013 | 36.85 | 37.26 | 36.40 | 37.07 | 0 | +0.09(+0.24%) |
Sep 26, 2013 | 36.90 | 37.35 | 36.80 | 36.98 | 1,345,572 | +0.04(+0.11%) |
Sep 25, 2013 | 37.28 | 37.53 | 36.84 | 36.94 | 1,875,084 | -0.35(-0.94%) |
Sep 24, 2013 | 37.50 | 37.66 | 37.07 | 37.29 | 2,993,800 | -0.14(-0.37%) |
Sep 23, 2013 | 38.00 | 38.09 | 37.38 | 37.43 | 1,651,704 | -0.67(-1.76%) |
Sep 20, 2013 | 38.80 | 38.80 | 37.91 | 38.10 | 0 | -0.02(-0.05%) |
Sep 19, 2013 | 38.01 | 38.27 | 37.92 | 38.12 | 1,999,149 | +0.15(+0.40%) |
Sep 18, 2013 | 38.19 | 39.00 | 37.34 | 37.97 | 4,174,711 | -0.15(-0.39%) |
Sep 17, 2013 | 38.40 | 38.73 | 38.06 | 38.12 | 3,570,684 | -0.27(-0.70%) |
Sep 16, 2013 | 38.73 | 38.54 | 38.26 | 38.39 | 0 | +0.01(+0.03%) |
Sep 13, 2013 | 38.72 | 38.74 | 38.23 | 38.38 | 0 | +0.08(+0.21%) |
Sep 12, 2013 | 38.11 | 38.80 | 37.89 | 38.30 | 3,129,383 | +0.10(+0.26%) |
Sep 11, 2013 | 38.42 | 38.73 | 38.09 | 38.20 | 0 | -0.15(-0.39%) |
Sep 10, 2013 | 39.55 | 39.70 | 37.83 | 38.35 | 14,158,090 | -4.36(-10.21%) |
Sep 09, 2013 | 42.42 | 42.79 | 42.06 | 42.71 | 1,841,221 | +0.15(+0.35%) |
Sep 06, 2013 | 42.20 | 42.76 | 41.49 | 42.56 | 0 | +0.60(+1.43%) |
Sep 05, 2013 | 42.00 | 42.12 | 41.47 | 41.96 | 1,748,767 | +0.14(+0.33%) |
Sep 04, 2013 | 41.61 | 42.02 | 41.48 | 41.82 | 1,580,080 | +0.06(+0.14%) |
Sep 03, 2013 | 42.55 | 42.65 | 41.65 | 41.76 | 1,874,435 | -0.17(-0.41%) |
Aug 30, 2013 | 42.71 | 42.73 | 41.78 | 41.93 | 0 | -0.56(-1.32%) |
Aug 29, 2013 | 42.15 | 43.06 | 42.03 | 42.49 | 1,759,204 | +0.54(+1.29%) |
Aug 28, 2013 | 41.61 | 42.16 | 41.41 | 41.95 | 1,932,220 | +0.50(+1.21%) |
Aug 27, 2013 | 41.57 | 41.96 | 41.24 | 41.45 | 1,600,264 | -0.61(-1.45%) |
Aug 26, 2013 | 42.75 | 42.96 | 41.99 | 42.06 | 1,016,622 | -0.74(-1.73%) |
Aug 23, 2013 | 42.83 | 42.97 | 42.12 | 42.80 | 0 | +0.10(+0.23%) |
Aug 22, 2013 | 42.14 | 42.91 | 41.71 | 42.70 | 0 | +0.40(+0.95%) |
Aug 21, 2013 | 43.04 | 43.14 | 41.95 | 42.30 | 3,489,185 | -0.89(-2.06%) |
Aug 20, 2013 | 43.91 | 44.15 | 42.94 | 43.19 | 8,316,786 | +3.27(+8.19%) |
Aug 19, 2013 | 39.97 | 40.35 | 39.77 | 39.92 | 4,053,907 | +0.18(+0.45%) |
Aug 16, 2013 | 40.17 | 40.37 | 39.65 | 39.74 | 0 | -0.54(-1.34%) |
Aug 15, 2013 | 40.50 | 40.50 | 40.07 | 40.28 | 2,545,265 | -0.49(-1.20%) |
Aug 14, 2013 | 41.64 | 41.64 | 40.72 | 40.77 | 1,748,090 | -1.00(-2.39%) |
Aug 13, 2013 | 42.05 | 42.34 | 41.68 | 41.77 | 1,840,967 | -0.33(-0.78%) |
Aug 12, 2013 | 41.29 | 42.21 | 41.18 | 42.10 | 1,741,067 | +0.64(+1.54%) |
Aug 09, 2013 | 41.60 | 41.84 | 41.06 | 41.46 | 1,314,259 | -0.18(-0.43%) |
Aug 08, 2013 | 41.39 | 41.83 | 40.84 | 41.64 | 2,304,609 | +0.37(+0.90%) |
Aug 07, 2013 | 42.20 | 42.37 | 41.23 | 41.27 | 1,919,029 | -1.20(-2.83%) |
Aug 06, 2013 | 42.84 | 43.23 | 41.32 | 42.47 | 2,506,865 | -1.20(-2.75%) |
Aug 05, 2013 | 43.88 | 43.98 | 43.43 | 43.67 | 600,506 | -0.16(-0.37%) |
Aug 02, 2013 | 43.78 | 43.95 | 43.41 | 43.83 | 617,869 | +0.04(+0.09%) |
Aug 01, 2013 | 42.44 | 43.98 | 42.44 | 43.79 | 1,441,892 | +1.23(+2.89%) |
Jul 31, 2013 | 42.64 | 43.04 | 42.52 | 42.56 | 0 | +0.06(+0.14%) |
Jul 30, 2013 | 42.22 | 42.60 | 41.83 | 42.50 | 0 | +0.52(+1.24%) |
Jul 29, 2013 | 41.93 | 42.27 | 41.70 | 41.98 | 0 | +0.03(+0.07%) |
Jul 26, 2013 | 41.98 | 42.08 | 41.51 | 41.95 | 0 | -0.34(-0.80%) |
Jul 25, 2013 | 42.09 | 42.34 | 41.96 | 42.29 | 0 | +0.25(+0.59%) |
Jul 24, 2013 | 42.54 | 42.67 | 41.80 | 42.04 | 0 | -0.30(-0.71%) |
Jul 23, 2013 | 42.79 | 42.93 | 42.25 | 42.34 | 0 | -0.42(-0.98%) |
Jul 22, 2013 | 43.00 | 42.85 | 42.56 | 42.76 | 0 | -0.09(-0.21%) |
Jul 19, 2013 | 42.54 | 42.99 | 42.45 | 42.85 | 0 | +0.13(+0.30%) |
Jul 18, 2013 | 42.45 | 43.04 | 42.44 | 42.72 | 0 | +0.26(+0.61%) |
Jul 17, 2013 | 42.83 | 42.91 | 42.32 | 42.46 | 786,308 | -0.17(-0.40%) |
Jul 16, 2013 | 43.23 | 43.33 | 42.43 | 42.63 | 835,612 | -0.46(-1.07%) |
Jul 15, 2013 | 42.95 | 43.35 | 42.73 | 43.09 | 0 | +0.11(+0.26%) |
Jul 12, 2013 | 43.15 | 43.45 | 42.64 | 42.98 | 0 | -0.19(-0.44%) |
Jul 11, 2013 | 43.10 | 43.26 | 42.35 | 43.17 | 0 | +0.83(+1.96%) |
Jul 10, 2013 | 41.79 | 42.36 | 41.79 | 42.34 | 0 | +0.39(+0.93%) |
Jul 09, 2013 | 41.87 | 42.22 | 41.73 | 41.95 | 0 | +0.18(+0.43%) |
Jul 08, 2013 | 41.27 | 41.99 | 41.19 | 41.77 | 0 | +0.73(+1.78%) |
Jul 05, 2013 | 40.66 | 41.20 | 40.11 | 41.04 | 0 | +0.67(+1.66%) |
Jul 03, 2013 | 40.29 | 40.58 | 40.02 | 40.37 | 0 | -0.29(-0.71%) |
Jul 02, 2013 | 40.37 | 40.85 | 40.14 | 40.66 | 0 | +0.25(+0.62%) |
Jul 01, 2013 | 40.38 | 40.97 | 40.38 | 40.41 | 0 | +0.19(+0.47%) |
Jun 28, 2013 | 40.30 | 40.54 | 40.14 | 40.22 | 2,079,554 | -0.12(-0.30%) |
Jun 27, 2013 | 39.65 | 40.49 | 39.57 | 40.34 | 0 | +0.82(+2.07%) |
Jun 26, 2013 | 39.44 | 39.82 | 38.95 | 39.52 | 0 | +0.48(+1.23%) |
Jun 25, 2013 | 38.85 | 39.21 | 38.56 | 39.04 | 0 | +0.30(+0.77%) |
Jun 24, 2013 | 39.19 | 39.39 | 38.11 | 38.74 | 0 | -0.79(-2.01%) |
Jun 21, 2013 | 39.37 | 39.97 | 38.96 | 39.53 | 2,664,058 | +0.38(+0.96%) |
Jun 20, 2013 | 39.66 | 39.87 | 38.85 | 39.16 | 0 | -0.74(-1.85%) |
Jun 19, 2013 | 40.70 | 40.83 | 39.78 | 39.90 | 0 | -0.75(-1.83%) |
Jun 18, 2013 | 40.73 | 41.07 | 40.55 | 40.65 | 1,034,207 | -0.14(-0.36%) |
Jun 17, 2013 | 41.25 | 41.39 | 40.52 | 40.79 | 0 | -0.09(-0.22%) |
Jun 14, 2013 | 41.36 | 41.53 | 40.52 | 40.88 | 0 | -0.53(-1.28%) |
Jun 13, 2013 | 41.31 | 41.55 | 40.80 | 41.41 | 971,230 | +0.23(+0.56%) |
Jun 12, 2013 | 42.54 | 42.54 | 40.60 | 41.18 | 1,877,957 | -0.86(-2.05%) |
Jun 11, 2013 | 42.01 | 42.51 | 41.88 | 42.04 | 1,602,019 | -0.23(-0.54%) |
Jun 10, 2013 | 42.78 | 42.81 | 42.12 | 42.27 | 0 | -0.31(-0.73%) |
Jun 07, 2013 | 42.24 | 42.64 | 42.02 | 42.58 | 0 | +0.81(+1.94%) |
Jun 06, 2013 | 41.50 | 41.77 | 40.57 | 41.77 | 0 | +0.20(+0.48%) |
Jun 05, 2013 | 42.21 | 42.21 | 41.36 | 41.57 | 0 | -0.74(-1.75%) |
Jun 04, 2013 | 41.75 | 42.62 | 41.73 | 42.31 | 0 | +0.45(+1.08%) |
Jun 03, 2013 | 41.78 | 41.88 | 40.85 | 41.86 | 1,670,141 | -0.07(-0.17%) |
May 31, 2013 | 41.77 | 42.59 | 41.58 | 41.93 | 1,776,483 | +0.06(+0.14%) |
May 30, 2013 | 40.66 | 42.04 | 40.66 | 41.87 | 0 | +0.96(+2.35%) |
May 29, 2013 | 40.81 | 41.04 | 40.48 | 40.91 | 1,870,166 | -0.19(-0.46%) |
May 28, 2013 | 42.44 | 42.61 | 41.07 | 41.10 | 1,918,182 | -0.74(-1.77%) |
May 24, 2013 | 41.87 | 42.02 | 41.32 | 41.84 | 0 | -0.46(-1.09%) |
May 23, 2013 | 42.46 | 42.70 | 42.16 | 42.30 | 0 | -0.51(-1.19%) |
May 22, 2013 | 43.40 | 43.93 | 42.52 | 42.81 | 0 | -0.46(-1.06%) |
May 21, 2013 | 43.65 | 44.35 | 43.10 | 43.27 | 0 | -1.22(-2.74%) |
May 20, 2013 | 44.43 | 44.96 | 44.21 | 44.49 | 2,700,086 | -0.05(-0.11%) |
May 17, 2013 | 43.77 | 44.71 | 43.56 | 44.54 | 0 | +0.90(+2.06%) |
May 16, 2013 | 44.56 | 44.63 | 43.40 | 43.64 | 2,477,114 | -0.79(-1.78%) |
May 15, 2013 | 44.00 | 44.82 | 43.94 | 44.43 | 0 | +0.68(+1.55%) |
May 13, 2013 | 43.33 | 44.31 | 43.26 | 43.75 | 0 | -0.08(-0.18%) |
May 10, 2013 | 43.51 | 44.12 | 43.48 | 43.83 | 0 | +0.44(+1.01%) |
May 09, 2013 | 43.17 | 43.87 | 43.00 | 43.39 | 0 | +0.00(+0.00%) |
May 08, 2013 | 43.50 | 43.65 | 43.05 | 43.39 | 0 | -0.27(-0.62%) |
May 07, 2013 | 42.36 | 43.82 | 42.00 | 43.66 | 0 | +2.01(+4.83%) |
May 06, 2013 | 41.50 | 41.80 | 41.21 | 41.65 | 0 | +0.11(+0.26%) |
May 03, 2013 | 41.44 | 41.99 | 40.97 | 41.54 | 0 | +0.57(+1.39%) |
May 02, 2013 | 40.95 | 41.11 | 40.50 | 40.97 | 0 | +0.07(+0.17%) |
May 01, 2013 | 41.43 | 41.57 | 40.73 | 40.90 | 0 | -0.54(-1.30%) |
Apr 30, 2013 | 41.57 | 41.62 | 40.95 | 41.44 | 0 | +0.09(+0.22%) |
Apr 29, 2013 | 41.49 | 41.93 | 41.26 | 41.35 | 1,184,154 | +0.19(+0.46%) |
Apr 26, 2013 | 41.02 | 41.31 | 40.63 | 41.16 | 1,413,847 | +0.12(+0.29%) |
Apr 25, 2013 | 39.87 | 41.31 | 39.69 | 41.04 | 0 | +1.31(+3.30%) |
Apr 24, 2013 | 39.74 | 39.96 | 39.44 | 39.73 | 0 | +0.13(+0.33%) |
Apr 23, 2013 | 39.84 | 40.20 | 39.03 | 39.60 | 1,953,834 | +0.10(+0.25%) |
Apr 22, 2013 | 39.45 | 39.72 | 38.90 | 39.50 | 1,235,810 | +0.05(+0.11%) |
Apr 19, 2013 | 39.50 | 39.84 | 39.18 | 39.45 | 1,131,094 | +0.20(+0.51%) |
Apr 18, 2013 | 39.70 | 39.87 | 38.83 | 39.26 | 1,491,845 | -0.35(-0.90%) |
Apr 17, 2013 | 40.28 | 40.29 | 39.18 | 39.61 | 1,663,086 | -0.93(-2.29%) |
Apr 16, 2013 | 40.27 | 40.56 | 39.61 | 40.54 | 1,665,776 | +0.48(+1.20%) |
Apr 15, 2013 | 41.25 | 41.35 | 39.97 | 40.06 | 1,309,866 | -1.32(-3.19%) |
Apr 12, 2013 | 41.33 | 41.63 | 41.03 | 41.38 | 623,771 | -0.17(-0.41%) |
Apr 11, 2013 | 40.90 | 42.19 | 40.77 | 41.55 | 1,945,536 | +0.74(+1.81%) |
Apr 10, 2013 | 40.59 | 41.00 | 40.42 | 40.81 | 1,136,745 | +0.34(+0.84%) |
Apr 09, 2013 | 40.56 | 40.71 | 40.07 | 40.47 | 1,295,321 | -0.21(-0.52%) |
Apr 08, 2013 | 39.85 | 40.79 | 39.80 | 40.68 | 1,599,364 | +0.71(+1.78%) |
Apr 05, 2013 | 38.97 | 40.06 | 38.83 | 39.97 | 1,698,208 | +0.45(+1.14%) |
Apr 04, 2013 | 39.01 | 39.70 | 39.01 | 39.52 | 1,919,986 | +0.46(+1.18%) |
Apr 03, 2013 | 39.71 | 39.80 | 39.00 | 39.06 | 2,193,095 | -0.81(-2.03%) |
Apr 02, 2013 | 40.45 | 40.98 | 39.60 | 39.87 | 5,763,343 | +1.46(+3.80%) |
Apr 01, 2013 | 38.88 | 39.08 | 38.19 | 38.41 | 2,088,069 | -0.33(-0.85%) |
Mar 28, 2013 | 39.00 | 39.16 | 38.55 | 38.74 | 2,973,241 | -0.40(-1.02%) |
Mar 27, 2013 | 39.04 | 39.28 | 38.95 | 39.14 | 1,307,495 | -0.27(-0.69%) |
Mar 26, 2013 | 39.39 | 39.46 | 38.77 | 39.41 | 1,800,714 | +0.05(+0.13%) |
Mar 25, 2013 | 38.88 | 39.45 | 38.46 | 39.36 | 3,937,389 | +0.61(+1.57%) |
Mar 22, 2013 | 39.67 | 40.10 | 38.63 | 38.75 | 2,770,965 | -0.77(-1.95%) |
Mar 21, 2013 | 40.00 | 40.46 | 39.46 | 39.52 | 2,059,186 | -0.80(-1.98%) |
Mar 20, 2013 | 39.78 | 40.53 | 39.50 | 40.32 | 2,819,006 | +0.92(+2.34%) |
Mar 19, 2013 | 40.11 | 40.28 | 38.95 | 39.40 | 2,151,489 | -0.68(-1.70%) |
Mar 18, 2013 | 40.31 | 40.42 | 39.98 | 40.08 | 1,696,693 | -0.57(-1.40%) |
Mar 15, 2013 | 40.97 | 41.26 | 40.50 | 40.65 | 1,683,778 | -0.52(-1.26%) |
Mar 14, 2013 | 41.71 | 41.72 | 40.96 | 41.17 | 1,791,290 | -0.34(-0.82%) |
Mar 13, 2013 | 41.70 | 42.05 | 41.13 | 41.51 | 1,959,381 | -0.30(-0.72%) |
Mar 12, 2013 | 40.73 | 42.30 | 40.25 | 41.81 | 3,554,076 | +0.31(+0.75%) |
Mar 11, 2013 | 41.36 | 41.73 | 40.86 | 41.50 | 2,803,883 | +0.19(+0.46%) |
Mar 08, 2013 | 40.89 | 41.46 | 40.40 | 41.31 | 1,609,291 | +0.82(+2.03%) |
Mar 07, 2013 | 40.93 | 41.25 | 40.32 | 40.49 | 2,351,934 | -0.25(-0.61%) |
Mar 06, 2013 | 41.50 | 41.67 | 40.66 | 40.74 | 1,403,773 | -0.97(-2.33%) |
Mar 05, 2013 | 41.34 | 41.78 | 41.34 | 41.71 | 1,312,804 | +0.70(+1.71%) |
Mar 04, 2013 | 40.48 | 41.65 | 40.45 | 41.01 | 1,518,998 | +0.20(+0.49%) |
Mar 01, 2013 | 40.34 | 40.87 | 40.14 | 40.81 | 1,389,571 | +0.29(+0.72%) |
Feb 28, 2013 | 40.33 | 40.75 | 40.22 | 40.52 | 1,860,525 | +0.34(+0.85%) |
Feb 27, 2013 | 39.50 | 40.38 | 39.22 | 40.18 | 1,434,540 | +0.62(+1.57%) |
Feb 26, 2013 | 39.27 | 39.75 | 38.91 | 39.56 | 2,518,679 | +0.50(+1.28%) |
Feb 25, 2013 | 39.82 | 40.16 | 39.00 | 39.06 | 2,061,638 | -0.48(-1.21%) |
Feb 22, 2013 | 40.35 | 40.50 | 39.52 | 39.54 | 3,159,211 | -0.72(-1.79%) |
Feb 21, 2013 | 41.06 | 41.12 | 39.61 | 40.26 | 3,768,974 | -1.00(-2.42%) |
Feb 20, 2013 | 41.69 | 41.94 | 41.12 | 41.26 | 2,741,347 | -0.43(-1.03%) |
Feb 19, 2013 | 41.50 | 41.98 | 41.14 | 41.69 | 3,449,169 | +0.40(+0.97%) |
Feb 15, 2013 | 40.88 | 41.99 | 40.65 | 41.29 | 2,802,418 | -0.14(-0.34%) |
Feb 14, 2013 | 41.49 | 41.93 | 41.26 | 41.43 | 1,811,238 | -0.10(-0.24%) |
Feb 13, 2013 | 42.34 | 42.53 | 41.26 | 41.53 | 2,242,375 | -0.72(-1.70%) |
Feb 12, 2013 | 42.68 | 42.97 | 42.13 | 42.25 | 1,702,329 | -0.12(-0.28%) |
Feb 11, 2013 | 42.50 | 43.03 | 42.25 | 42.37 | 1,488,430 | -0.21(-0.49%) |
Feb 08, 2013 | 43.16 | 43.28 | 42.46 | 42.58 | 1,967,244 | -0.59(-1.37%) |
Feb 07, 2013 | 43.74 | 44.15 | 42.93 | 43.17 | 4,255,959 | +0.02(+0.05%) |
Feb 06, 2013 | 42.75 | 43.47 | 42.60 | 43.15 | 1,768,880 | +0.58(+1.36%) |
Feb 04, 2013 | 43.23 | 43.41 | 42.52 | 42.57 | 1,979,135 | -0.78(-1.80%) |
Feb 01, 2013 | 43.24 | 43.50 | 42.58 | 43.35 | 2,235,691 | +0.55(+1.29%) |
Jan 31, 2013 | 42.75 | 43.06 | 42.49 | 42.80 | 2,734,452 | +0.00(+0.00%) |
Jan 30, 2013 | 43.13 | 43.34 | 42.66 | 42.80 | 1,498,073 | -0.13(-0.30%) |
Jan 29, 2013 | 43.07 | 43.12 | 42.69 | 42.93 | 1,462,944 | -0.20(-0.46%) |
Jan 28, 2013 | 43.25 | 43.49 | 42.87 | 43.13 | 1,660,629 | -0.49(-1.12%) |
Jan 25, 2013 | 42.81 | 43.81 | 42.64 | 43.62 | 2,131,840 | +0.90(+2.11%) |
Jan 24, 2013 | 42.62 | 43.11 | 42.43 | 42.72 | 1,565,426 | +0.22(+0.52%) |
Jan 23, 2013 | 42.80 | 42.85 | 42.25 | 42.50 | 1,409,241 | -0.32(-0.75%) |
Jan 22, 2013 | 42.62 | 43.22 | 42.17 | 42.82 | 2,327,468 | -0.57(-1.31%) |
Jan 18, 2013 | 43.02 | 43.46 | 42.49 | 43.39 | 2,069,610 | +0.21(+0.49%) |
Jan 17, 2013 | 42.12 | 43.18 | 41.83 | 43.18 | 3,530,973 | +1.28(+3.05%) |
Jan 16, 2013 | 41.99 | 42.10 | 41.72 | 41.90 | 3,655,241 | -0.20(-0.48%) |
Jan 15, 2013 | 41.92 | 42.72 | 41.52 | 42.10 | 4,074,030 | -0.15(-0.36%) |
Jan 14, 2013 | 42.53 | 42.92 | 42.00 | 42.25 | 3,623,685 | -0.50(-1.17%) |
Jan 11, 2013 | 42.85 | 42.98 | 42.27 | 42.75 | 4,404,222 | +0.11(+0.26%) |
Jan 10, 2013 | 41.39 | 43.27 | 41.35 | 42.64 | 6,044,695 | +1.89(+4.64%) |
Jan 09, 2013 | 41.48 | 41.69 | 40.62 | 40.75 | 2,977,974 | -0.43(-1.04%) |
Jan 08, 2013 | 40.81 | 41.26 | 40.23 | 41.18 | 2,245,531 | +0.34(+0.82%) |
Jan 07, 2013 | 41.13 | 41.40 | 40.27 | 40.84 | 1,602,089 | -0.55(-1.33%) |
Jan 04, 2013 | 41.49 | 41.72 | 40.89 | 41.39 | 2,216,229 | +0.65(+1.60%) |
Jan 03, 2013 | 41.22 | 41.56 | 40.59 | 40.74 | 2,076,207 | -0.24(-0.59%) |
Jan 02, 2013 | 40.43 | 41.00 | 39.90 | 40.98 | 4,579,835 | +1.65(+4.20%) |
Dec 31, 2012 | 38.42 | 39.46 | 38.40 | 39.33 | 1,280,828 | +1.11(+2.90%) |
Dec 28, 2012 | 38.23 | 39.09 | 38.01 | 38.22 | 1,507,099 | -0.39(-1.01%) |
Dec 27, 2012 | 38.37 | 38.74 | 37.73 | 38.61 | 1,537,820 | +0.37(+0.97%) |
Dec 26, 2012 | 39.30 | 39.36 | 37.84 | 38.24 | 1,899,520 | -1.06(-2.70%) |
Dec 24, 2012 | 39.49 | 39.51 | 39.19 | 39.30 | 555,419 | -0.12(-0.32%) |
Dec 21, 2012 | 40.04 | 40.18 | 39.35 | 39.42 | 2,517,521 | -1.00(-2.46%) |
Dec 20, 2012 | 40.09 | 40.45 | 39.66 | 40.42 | 2,147,355 | +0.24(+0.60%) |
Dec 19, 2012 | 39.92 | 40.66 | 39.75 | 40.18 | 2,316,938 | +0.49(+1.23%) |
Dec 18, 2012 | 39.73 | 40.13 | 39.56 | 39.69 | 2,126,703 | +0.11(+0.28%) |
Dec 17, 2012 | 38.67 | 39.70 | 38.62 | 39.58 | 2,270,604 | +0.98(+2.54%) |
Dec 14, 2012 | 38.33 | 39.01 | 38.12 | 38.60 | 2,350,129 | +0.37(+0.97%) |
Dec 13, 2012 | 37.96 | 38.62 | 37.87 | 38.23 | 3,876,049 | +0.05(+0.13%) |
Dec 12, 2012 | 38.94 | 38.98 | 38.04 | 38.18 | 3,046,621 | -0.47(-1.22%) |
Dec 11, 2012 | 39.30 | 40.00 | 38.65 | 38.65 | 9,442,407 | +1.65(+4.46%) |
Dec 10, 2012 | 37.35 | 37.58 | 36.94 | 37.00 | 2,503,835 | -0.37(-0.99%) |
Dec 07, 2012 | 36.99 | 37.48 | 36.90 | 37.37 | 1,589,798 | +0.40(+1.08%) |
Dec 06, 2012 | 36.39 | 37.34 | 36.36 | 36.97 | 1,950,028 | +0.62(+1.71%) |
Dec 05, 2012 | 36.78 | 36.93 | 35.82 | 36.35 | 2,562,836 | -0.19(-0.52%) |
Dec 04, 2012 | 37.32 | 37.37 | 36.15 | 36.54 | 3,273,207 | -1.16(-3.08%) |
Nov 30, 2012 | 37.63 | 38.11 | 37.35 | 37.70 | 1,221,358 | -0.12(-0.32%) |
Nov 29, 2012 | 38.11 | 38.30 | 37.47 | 37.82 | 1,338,903 | -0.34(-0.89%) |
Nov 28, 2012 | 37.57 | 38.33 | 37.18 | 38.16 | 2,715,049 | +0.51(+1.35%) |
Nov 27, 2012 | 38.16 | 38.74 | 37.55 | 37.65 | 2,222,881 | -0.69(-1.80%) |
Nov 26, 2012 | 37.87 | 38.44 | 37.75 | 38.34 | 2,772,573 | +0.48(+1.27%) |
Nov 23, 2012 | 37.52 | 37.95 | 37.38 | 37.86 | 737,765 | +0.51(+1.37%) |
Nov 21, 2012 | 37.00 | 37.77 | 37.00 | 37.35 | 1,891,810 | +0.54(+1.47%) |
Nov 20, 2012 | 37.09 | 37.90 | 35.80 | 36.81 | 7,255,921 | -0.26(-0.70%) |
Nov 19, 2012 | 35.59 | 37.25 | 35.55 | 37.07 | 5,370,691 | +2.02(+5.76%) |
Nov 16, 2012 | 34.86 | 35.14 | 34.38 | 35.05 | 2,207,048 | +0.23(+0.66%) |
Nov 15, 2012 | 36.08 | 36.27 | 34.67 | 34.82 | 2,978,076 | -1.39(-3.84%) |
Nov 14, 2012 | 36.39 | 36.91 | 36.06 | 36.21 | 3,041,000 | +0.26(+0.72%) |
Nov 13, 2012 | 35.33 | 36.69 | 35.22 | 35.95 | 2,072,078 | +0.57(+1.61%) |
Nov 12, 2012 | 35.31 | 35.48 | 34.98 | 35.38 | 871,080 | +0.07(+0.20%) |
Nov 09, 2012 | 35.26 | 35.63 | 34.48 | 35.31 | 1,889,591 | +0.06(+0.17%) |
Nov 08, 2012 | 36.28 | 36.36 | 34.97 | 35.25 | 1,512,197 | -0.96(-2.65%) |
Nov 07, 2012 | 36.74 | 37.03 | 36.09 | 36.21 | 1,193,863 | -0.74(-2.00%) |
Nov 06, 2012 | 36.97 | 37.26 | 36.71 | 36.95 | 1,375,487 | -0.13(-0.35%) |
Nov 05, 2012 | 36.61 | 37.12 | 36.33 | 37.08 | 1,090,387 | +0.52(+1.42%) |
Nov 02, 2012 | 36.77 | 37.06 | 36.35 | 36.56 | 1,513,007 | -0.13(-0.35%) |
Nov 01, 2012 | 35.80 | 36.86 | 35.47 | 36.69 | 2,420,715 | +0.94(+2.63%) |
Oct 31, 2012 | 35.78 | 35.99 | 35.28 | 35.75 | 2,003,964 | +0.01(+0.03%) |
Oct 26, 2012 | 35.86 | 35.74 | 35.74 | 35.74 | 1,651,200 | -0.06(-0.17%) |
Oct 25, 2012 | 36.42 | 36.46 | 35.45 | 35.80 | 1,751,982 | -0.26(-0.72%) |
Oct 24, 2012 | 35.87 | 36.16 | 35.73 | 36.06 | 2,006,833 | +0.12(+0.33%) |
Oct 23, 2012 | 36.33 | 36.37 | 35.42 | 35.94 | 2,055,811 | -1.15(-3.10%) |
Oct 19, 2012 | 37.72 | 37.81 | 36.80 | 37.09 | 1,199,769 | -0.82(-2.16%) |
Oct 18, 2012 | 37.94 | 38.13 | 37.52 | 37.91 | 1,086,283 | -0.08(-0.21%) |
Oct 17, 2012 | 38.17 | 38.37 | 37.68 | 37.99 | 1,582,714 | -0.25(-0.65%) |
Oct 16, 2012 | 37.74 | 38.31 | 37.63 | 38.24 | 1,698,012 | +0.76(+2.03%) |
Oct 15, 2012 | 36.73 | 37.81 | 36.70 | 37.48 | 1,871,003 | +0.87(+2.38%) |
Oct 12, 2012 | 36.98 | 37.19 | 36.50 | 36.61 | 987,490 | -0.36(-0.97%) |
Oct 11, 2012 | 37.10 | 37.57 | 36.90 | 36.97 | 1,909,414 | +0.12(+0.33%) |
Oct 10, 2012 | 36.76 | 36.95 | 36.53 | 36.85 | 1,468,272 | +0.15(+0.41%) |
Oct 09, 2012 | 37.20 | 37.44 | 36.64 | 36.70 | 1,376,072 | -0.60(-1.61%) |
Oct 08, 2012 | 37.56 | 37.94 | 37.29 | 37.30 | 1,443,211 | -0.43(-1.14%) |
Oct 05, 2012 | 37.57 | 38.20 | 37.55 | 37.73 | 1,463,643 | +0.16(+0.43%) |
Oct 04, 2012 | 37.15 | 37.73 | 37.00 | 37.57 | 1,542,226 | +0.57(+1.54%) |
Oct 03, 2012 | 36.86 | 37.25 | 36.80 | 37.00 | 2,573,820 | +0.14(+0.38%) |
Oct 02, 2012 | 37.59 | 37.59 | 36.65 | 36.86 | 2,804,823 | -0.47(-1.26%) |