Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 38.84 | 38.97 | 38.29 | 38.83 | 2,979,987 | +0.03(+0.09%) |
Oct 30, 2013 | 38.97 | 39.27 | 38.79 | 38.80 | 1,874,737 | -0.19(-0.50%) |
Oct 29, 2013 | 38.97 | 39.11 | 38.78 | 38.99 | 2,144,674 | +0.03(+0.07%) |
Oct 28, 2013 | 38.98 | 39.22 | 38.84 | 38.97 | 10,480,415 | -0.11(-0.29%) |
Oct 25, 2013 | 38.79 | 39.08 | 38.53 | 39.08 | 2,050,595 | +0.25(+0.64%) |
Oct 24, 2013 | 39.07 | 39.15 | 38.62 | 38.83 | 2,008,694 | -0.09(-0.22%) |
Oct 23, 2013 | 38.81 | 39.52 | 38.69 | 38.92 | 4,531,761 | +0.33(+0.85%) |
Oct 22, 2013 | 37.82 | 38.77 | 37.82 | 38.59 | 4,510,004 | +0.81(+2.14%) |
Oct 21, 2013 | 37.78 | 37.96 | 37.58 | 37.79 | 2,517,263 | -0.14(-0.37%) |
Oct 18, 2013 | 37.97 | 38.06 | 37.71 | 37.93 | 4,960,962 | +0.07(+0.19%) |
Oct 17, 2013 | 37.13 | 37.89 | 36.93 | 37.85 | 2,543,121 | +0.60(+1.61%) |
Oct 16, 2013 | 37.06 | 37.26 | 36.85 | 37.25 | 3,353,836 | +0.36(+0.98%) |
Oct 15, 2013 | 37.21 | 37.33 | 36.87 | 36.89 | 2,475,516 | -0.43(-1.16%) |
Oct 14, 2013 | 37.35 | 37.47 | 36.89 | 37.33 | 2,938,575 | -0.20(-0.53%) |
Oct 11, 2013 | 37.47 | 37.55 | 37.29 | 37.53 | 2,900,678 | +0.07(+0.18%) |
Oct 10, 2013 | 37.32 | 37.52 | 36.62 | 37.46 | 4,321,850 | +0.22(+0.59%) |
Oct 09, 2013 | 37.02 | 37.70 | 36.97 | 37.24 | 3,947,982 | +0.27(+0.74%) |
Oct 08, 2013 | 36.70 | 37.34 | 36.65 | 36.97 | 4,903,052 | +0.42(+1.15%) |
Oct 07, 2013 | 36.23 | 36.85 | 36.23 | 36.55 | 2,936,941 | +0.19(+0.51%) |
Oct 04, 2013 | 36.43 | 36.53 | 36.27 | 36.36 | 2,462,527 | -0.08(-0.22%) |
Oct 03, 2013 | 36.68 | 36.69 | 36.27 | 36.44 | 3,226,279 | -0.38(-1.03%) |
Oct 02, 2013 | 36.74 | 36.87 | 36.51 | 36.82 | 2,323,444 | +0.02(+0.05%) |
Oct 01, 2013 | 36.81 | 36.97 | 36.65 | 36.80 | 1,781,970 | +0.02(+0.05%) |
Sep 30, 2013 | 36.69 | 36.93 | 36.57 | 36.78 | 2,780,092 | -0.01(-0.02%) |
Sep 27, 2013 | 37.00 | 37.15 | 36.71 | 36.79 | 1,628,958 | -0.33(-0.88%) |
Sep 26, 2013 | 37.19 | 37.35 | 36.91 | 37.11 | 1,995,442 | -0.09(-0.25%) |
Sep 25, 2013 | 37.49 | 37.61 | 37.19 | 37.21 | 1,597,029 | -0.32(-0.85%) |
Sep 24, 2013 | 37.51 | 37.65 | 37.37 | 37.53 | 2,247,790 | -0.09(-0.25%) |
Sep 23, 2013 | 37.25 | 37.84 | 37.05 | 37.62 | 2,174,597 | +0.29(+0.77%) |
Sep 20, 2013 | 37.73 | 37.80 | 37.14 | 37.33 | 4,606,194 | -0.41(-1.08%) |
Sep 19, 2013 | 38.07 | 38.24 | 37.63 | 37.74 | 2,105,470 | -0.27(-0.72%) |
Sep 18, 2013 | 37.03 | 38.21 | 36.79 | 38.01 | 4,022,939 | +1.14(+3.09%) |
Sep 17, 2013 | 36.89 | 37.01 | 36.76 | 36.87 | 2,101,091 | +0.11(+0.31%) |
Sep 16, 2013 | 37.16 | 37.27 | 36.71 | 36.76 | 3,342,562 | +0.15(+0.42%) |
Sep 13, 2013 | 36.51 | 36.78 | 36.43 | 36.61 | 2,065,054 | +0.17(+0.46%) |
Sep 12, 2013 | 36.69 | 36.85 | 36.36 | 36.44 | 2,964,658 | -0.25(-0.67%) |
Sep 11, 2013 | 37.05 | 37.13 | 36.50 | 36.69 | 4,313,153 | -0.60(-1.61%) |
Sep 10, 2013 | 37.32 | 37.39 | 37.10 | 37.29 | 3,283,712 | +0.05(+0.13%) |
Sep 09, 2013 | 37.08 | 37.31 | 36.98 | 37.24 | 1,828,371 | +0.16(+0.43%) |
Sep 06, 2013 | 36.98 | 37.47 | 36.98 | 37.08 | 3,869,798 | +0.29(+0.80%) |
Sep 05, 2013 | 37.05 | 37.17 | 36.79 | 36.79 | 2,417,406 | -0.29(-0.79%) |
Sep 04, 2013 | 37.13 | 37.23 | 36.77 | 37.08 | 2,420,277 | +0.06(+0.16%) |
Sep 03, 2013 | 37.69 | 37.77 | 36.94 | 37.02 | 2,253,851 | -0.49(-1.30%) |
Aug 30, 2013 | 37.50 | 37.66 | 37.27 | 37.51 | 2,160,781 | +0.02(+0.05%) |
Aug 29, 2013 | 37.52 | 37.67 | 37.37 | 37.49 | 1,570,558 | -0.16(-0.42%) |
Aug 28, 2013 | 37.47 | 37.78 | 37.37 | 37.65 | 2,153,191 | +0.09(+0.23%) |
Aug 27, 2013 | 37.27 | 37.79 | 37.22 | 37.56 | 2,601,566 | +0.07(+0.20%) |
Aug 26, 2013 | 37.72 | 37.86 | 37.49 | 37.49 | 2,954,671 | -0.26(-0.69%) |
Aug 23, 2013 | 37.45 | 37.91 | 37.35 | 37.75 | 3,263,887 | +0.36(+0.96%) |
Aug 22, 2013 | 37.26 | 37.56 | 37.13 | 37.39 | 4,675,589 | +0.21(+0.57%) |
Aug 21, 2013 | 37.55 | 37.58 | 37.11 | 37.17 | 1,842,225 | -0.46(-1.22%) |
Aug 20, 2013 | 37.42 | 38.06 | 37.42 | 37.63 | 2,193,152 | +0.21(+0.57%) |
Aug 19, 2013 | 37.76 | 37.87 | 37.34 | 37.42 | 2,053,926 | -0.36(-0.95%) |
Aug 16, 2013 | 38.17 | 38.33 | 37.63 | 37.78 | 3,024,495 | -0.50(-1.31%) |
Aug 15, 2013 | 38.69 | 38.86 | 38.17 | 38.28 | 2,646,264 | -0.57(-1.46%) |
Aug 14, 2013 | 39.09 | 39.15 | 38.64 | 38.85 | 1,908,972 | -0.31(-0.80%) |
Aug 13, 2013 | 39.53 | 39.54 | 39.11 | 39.16 | 2,395,605 | -0.38(-0.96%) |
Aug 12, 2013 | 39.70 | 39.82 | 39.31 | 39.54 | 2,698,876 | -0.27(-0.68%) |
Aug 09, 2013 | 39.94 | 40.12 | 39.78 | 39.81 | 6,859,927 | -0.19(-0.48%) |
Aug 08, 2013 | 40.00 | 40.18 | 39.82 | 40.00 | 6,485,893 | +0.03(+0.08%) |
Aug 07, 2013 | 39.32 | 40.01 | 39.28 | 39.97 | 2,072,931 | +0.49(+1.24%) |
Aug 06, 2013 | 39.67 | 39.68 | 39.38 | 39.48 | 1,776,664 | -0.15(-0.38%) |
Aug 05, 2013 | 39.74 | 39.79 | 39.55 | 39.63 | 1,424,351 | -0.22(-0.56%) |
Aug 02, 2013 | 39.92 | 40.05 | 39.41 | 39.86 | 2,133,483 | +0.03(+0.07%) |
Aug 01, 2013 | 39.71 | 39.92 | 39.49 | 39.83 | 2,020,248 | +0.28(+0.72%) |
Jul 31, 2013 | 39.77 | 39.90 | 39.37 | 39.55 | 2,383,794 | -0.26(-0.66%) |
Jul 30, 2013 | 39.94 | 40.08 | 39.67 | 39.81 | 1,632,468 | +0.02(+0.05%) |
Jul 29, 2013 | 39.46 | 39.92 | 39.34 | 39.79 | 2,172,824 | +0.22(+0.57%) |
Jul 26, 2013 | 39.14 | 39.58 | 38.99 | 39.57 | 1,764,670 | +0.34(+0.86%) |
Jul 25, 2013 | 39.32 | 39.51 | 39.05 | 39.23 | 2,792,540 | -0.14(-0.35%) |
Jul 24, 2013 | 39.84 | 39.94 | 39.24 | 39.37 | 1,562,041 | -0.51(-1.27%) |
Jul 23, 2013 | 39.72 | 40.00 | 39.59 | 39.88 | 1,746,282 | +0.18(+0.45%) |
Jul 22, 2013 | 39.85 | 39.90 | 39.60 | 39.70 | 2,134,982 | -0.23(-0.58%) |
Jul 19, 2013 | 39.80 | 40.01 | 39.66 | 39.93 | 3,571,607 | +0.24(+0.60%) |
Jul 18, 2013 | 39.53 | 39.87 | 39.49 | 39.69 | 2,461,159 | +0.28(+0.72%) |
Jul 17, 2013 | 39.67 | 39.77 | 39.31 | 39.41 | 1,678,032 | -0.03(-0.08%) |
Jul 16, 2013 | 39.65 | 39.71 | 39.25 | 39.44 | 2,024,156 | -0.20(-0.52%) |
Jul 15, 2013 | 39.00 | 39.70 | 38.96 | 39.65 | 2,411,805 | +0.56(+1.44%) |
Jul 12, 2013 | 38.80 | 39.14 | 38.53 | 39.09 | 2,672,783 | +0.26(+0.66%) |
Jul 11, 2013 | 38.49 | 38.83 | 38.49 | 38.83 | 2,398,319 | +0.61(+1.61%) |
Jul 10, 2013 | 38.21 | 38.37 | 37.82 | 38.21 | 2,504,703 | +0.00(+0.00%) |
Jul 09, 2013 | 38.21 | 38.31 | 38.02 | 38.21 | 2,473,861 | +0.10(+0.26%) |
Jul 08, 2013 | 37.91 | 38.12 | 37.74 | 38.12 | 2,935,833 | +0.38(+1.00%) |
Jul 05, 2013 | 37.94 | 37.94 | 37.34 | 37.74 | 1,872,458 | -0.20(-0.52%) |
Jul 03, 2013 | 37.91 | 38.02 | 37.75 | 37.94 | 1,098,916 | -0.07(-0.17%) |
Jul 02, 2013 | 37.92 | 38.28 | 37.84 | 38.00 | 2,322,070 | +0.03(+0.09%) |
Jul 01, 2013 | 38.64 | 38.74 | 37.86 | 37.97 | 2,574,372 | -0.53(-1.37%) |
Jun 28, 2013 | 38.17 | 38.56 | 37.98 | 38.50 | 7,750,843 | +0.18(+0.47%) |
Jun 27, 2013 | 38.46 | 38.77 | 38.23 | 38.32 | 2,720,881 | -0.05(-0.12%) |
Jun 26, 2013 | 37.94 | 38.43 | 37.90 | 38.37 | 2,950,357 | +0.71(+1.89%) |
Jun 25, 2013 | 37.30 | 37.80 | 37.07 | 37.65 | 2,614,395 | +0.49(+1.31%) |
Jun 24, 2013 | 36.96 | 37.41 | 36.59 | 37.16 | 3,662,589 | -0.07(-0.18%) |
Jun 21, 2013 | 37.12 | 37.52 | 36.71 | 37.23 | 4,925,448 | +0.40(+1.09%) |
Jun 20, 2013 | 37.63 | 37.75 | 36.77 | 36.83 | 3,787,641 | -0.99(-2.62%) |
Jun 19, 2013 | 38.83 | 38.92 | 37.81 | 37.82 | 2,630,609 | -1.10(-2.83%) |
Jun 18, 2013 | 38.62 | 38.92 | 38.38 | 38.92 | 3,005,059 | +0.25(+0.65%) |
Jun 17, 2013 | 38.47 | 38.76 | 38.45 | 38.67 | 3,843,182 | +0.50(+1.30%) |
Jun 14, 2013 | 38.19 | 38.37 | 38.00 | 38.17 | 3,117,956 | +0.17(+0.45%) |
Jun 13, 2013 | 37.47 | 38.02 | 37.30 | 38.00 | 3,079,521 | +0.52(+1.39%) |
Jun 12, 2013 | 37.85 | 37.97 | 37.36 | 37.48 | 2,135,131 | -0.25(-0.66%) |
Jun 11, 2013 | 37.71 | 38.06 | 37.64 | 37.73 | 1,901,660 | -0.17(-0.44%) |
Jun 10, 2013 | 37.96 | 38.10 | 37.72 | 37.90 | 1,835,233 | -0.02(-0.05%) |
Jun 07, 2013 | 37.90 | 38.13 | 37.55 | 37.92 | 2,172,010 | +0.07(+0.17%) |
Jun 06, 2013 | 37.62 | 38.12 | 37.34 | 37.85 | 3,474,020 | +0.22(+0.60%) |
Jun 05, 2013 | 37.20 | 37.76 | 36.97 | 37.63 | 4,732,588 | +0.33(+0.89%) |
Jun 04, 2013 | 37.60 | 37.67 | 37.12 | 37.30 | 3,493,733 | -0.32(-0.86%) |
Jun 03, 2013 | 37.64 | 37.85 | 36.86 | 37.62 | 5,629,734 | -0.06(-0.16%) |
May 31, 2013 | 37.98 | 38.43 | 37.68 | 37.68 | 3,562,844 | -0.40(-1.06%) |
May 30, 2013 | 38.24 | 38.61 | 37.97 | 38.08 | 3,769,979 | -0.04(-0.10%) |
May 29, 2013 | 38.48 | 38.54 | 37.53 | 38.12 | 4,403,638 | -0.54(-1.40%) |
May 28, 2013 | 38.74 | 38.87 | 38.50 | 38.66 | 3,424,785 | -0.07(-0.17%) |
May 24, 2013 | 38.80 | 38.93 | 38.54 | 38.73 | 2,104,704 | -0.23(-0.59%) |
May 23, 2013 | 39.20 | 39.24 | 38.52 | 38.96 | 3,003,005 | -0.40(-1.01%) |
May 22, 2013 | 40.13 | 40.38 | 39.27 | 39.36 | 3,066,321 | -0.83(-2.07%) |
May 21, 2013 | 40.23 | 40.40 | 39.90 | 40.19 | 1,880,355 | -0.02(-0.05%) |
May 20, 2013 | 40.14 | 40.31 | 39.96 | 40.21 | 1,994,776 | +0.07(+0.18%) |
May 17, 2013 | 39.70 | 40.14 | 39.70 | 40.14 | 2,677,217 | +0.42(+1.05%) |
May 16, 2013 | 39.98 | 40.06 | 39.67 | 39.72 | 2,158,639 | -0.35(-0.87%) |
May 15, 2013 | 39.86 | 40.44 | 39.82 | 40.07 | 2,632,832 | +0.17(+0.41%) |
May 13, 2013 | 40.11 | 40.19 | 39.84 | 39.90 | 2,396,598 | -0.34(-0.84%) |
May 10, 2013 | 40.17 | 40.25 | 39.96 | 40.24 | 6,597,268 | +0.08(+0.20%) |
May 09, 2013 | 40.73 | 40.84 | 40.04 | 40.17 | 6,719,272 | -0.54(-1.33%) |
May 08, 2013 | 41.13 | 41.28 | 40.65 | 40.71 | 2,003,825 | -0.51(-1.24%) |
May 07, 2013 | 41.13 | 41.31 | 40.98 | 41.22 | 3,025,841 | +0.22(+0.54%) |
May 06, 2013 | 41.53 | 41.62 | 40.98 | 41.00 | 3,237,850 | -0.61(-1.48%) |
May 03, 2013 | 41.72 | 41.80 | 41.19 | 41.61 | 3,166,341 | +0.02(+0.05%) |
May 02, 2013 | 41.39 | 41.63 | 41.19 | 41.59 | 2,416,143 | +0.20(+0.49%) |
May 01, 2013 | 41.58 | 41.85 | 41.35 | 41.39 | 1,840,250 | -0.22(-0.52%) |
Apr 30, 2013 | 41.51 | 41.60 | 41.39 | 41.60 | 1,797,314 | +0.01(+0.03%) |
Apr 29, 2013 | 41.21 | 41.71 | 41.10 | 41.59 | 1,608,420 | +0.52(+1.26%) |
Apr 26, 2013 | 41.11 | 41.20 | 41.03 | 41.07 | 1,406,807 | -0.10(-0.24%) |
Apr 25, 2013 | 41.06 | 41.21 | 40.89 | 41.17 | 1,806,662 | +0.14(+0.35%) |
Apr 24, 2013 | 40.92 | 41.18 | 40.66 | 41.03 | 1,647,968 | +0.18(+0.43%) |
Apr 23, 2013 | 40.83 | 40.90 | 40.52 | 40.85 | 1,532,259 | +0.09(+0.21%) |
Apr 22, 2013 | 40.82 | 40.92 | 40.60 | 40.77 | 1,465,378 | -0.07(-0.18%) |
Apr 19, 2013 | 40.28 | 40.88 | 40.22 | 40.84 | 2,187,037 | +0.68(+1.69%) |
Apr 18, 2013 | 40.25 | 40.36 | 39.96 | 40.16 | 2,229,802 | +0.07(+0.16%) |
Apr 17, 2013 | 40.12 | 40.24 | 39.88 | 40.09 | 2,398,656 | -0.12(-0.31%) |
Apr 16, 2013 | 40.13 | 40.29 | 39.77 | 40.22 | 2,013,933 | +0.17(+0.42%) |
Apr 15, 2013 | 40.42 | 40.60 | 40.05 | 40.05 | 2,145,826 | -0.42(-1.03%) |
Apr 12, 2013 | 40.29 | 40.60 | 40.25 | 40.47 | 2,015,634 | +0.12(+0.29%) |
Apr 11, 2013 | 40.39 | 40.51 | 40.27 | 40.35 | 1,597,303 | -0.03(-0.06%) |
Apr 10, 2013 | 40.14 | 40.43 | 40.14 | 40.38 | 1,985,682 | +0.18(+0.46%) |
Apr 09, 2013 | 40.17 | 40.37 | 39.97 | 40.19 | 2,527,797 | +0.01(+0.02%) |
Apr 08, 2013 | 40.00 | 40.19 | 39.81 | 40.19 | 1,574,145 | +0.11(+0.28%) |
Apr 05, 2013 | 39.81 | 40.09 | 39.78 | 40.07 | 1,566,526 | +0.05(+0.13%) |
Apr 04, 2013 | 39.72 | 40.05 | 39.68 | 40.02 | 2,028,222 | +0.36(+0.91%) |
Apr 03, 2013 | 39.56 | 39.83 | 39.56 | 39.66 | 2,207,882 | +0.11(+0.28%) |
Apr 02, 2013 | 39.72 | 40.02 | 39.51 | 39.55 | 2,581,062 | -0.13(-0.33%) |
Apr 01, 2013 | 39.83 | 39.87 | 39.63 | 39.68 | 1,809,497 | -0.21(-0.52%) |
Mar 28, 2013 | 39.36 | 39.96 | 39.25 | 39.89 | 3,303,490 | +0.60(+1.53%) |
Mar 27, 2013 | 38.87 | 39.34 | 38.73 | 39.29 | 2,351,820 | +0.29(+0.75%) |
Mar 26, 2013 | 38.75 | 39.02 | 38.70 | 39.00 | 1,791,992 | +0.37(+0.95%) |
Mar 25, 2013 | 38.72 | 38.88 | 38.47 | 38.63 | 2,249,890 | +0.01(+0.02%) |
Mar 22, 2013 | 38.51 | 38.79 | 38.47 | 38.62 | 1,375,421 | +0.12(+0.31%) |
Mar 21, 2013 | 38.58 | 38.67 | 38.42 | 38.51 | 1,544,386 | -0.16(-0.42%) |
Mar 20, 2013 | 38.66 | 38.73 | 38.52 | 38.67 | 1,258,026 | +0.13(+0.34%) |
Mar 19, 2013 | 38.42 | 38.58 | 38.30 | 38.54 | 1,559,228 | +0.19(+0.49%) |
Mar 18, 2013 | 38.41 | 38.59 | 38.32 | 38.35 | 1,836,293 | -0.33(-0.84%) |
Mar 15, 2013 | 38.39 | 38.68 | 38.30 | 38.68 | 4,353,838 | +0.24(+0.63%) |
Mar 14, 2013 | 38.43 | 38.45 | 38.24 | 38.43 | 2,207,753 | +0.02(+0.05%) |
Mar 13, 2013 | 38.49 | 38.56 | 38.37 | 38.41 | 1,618,753 | -0.07(-0.17%) |
Mar 12, 2013 | 38.62 | 38.65 | 38.32 | 38.48 | 1,783,178 | -0.12(-0.30%) |
Mar 11, 2013 | 38.51 | 38.60 | 38.40 | 38.60 | 1,359,681 | +0.07(+0.17%) |
Mar 08, 2013 | 38.58 | 38.63 | 38.13 | 38.53 | 1,934,729 | -0.02(-0.05%) |
Mar 07, 2013 | 38.76 | 38.92 | 38.55 | 38.55 | 1,818,080 | -0.18(-0.46%) |
Mar 06, 2013 | 38.94 | 39.08 | 38.73 | 38.73 | 2,125,774 | -0.22(-0.55%) |
Mar 05, 2013 | 38.89 | 39.15 | 38.83 | 38.94 | 2,253,877 | +0.12(+0.30%) |
Mar 04, 2013 | 38.56 | 38.87 | 38.43 | 38.83 | 2,071,410 | +0.25(+0.64%) |
Mar 01, 2013 | 38.53 | 38.59 | 38.27 | 38.58 | 2,052,565 | +0.01(+0.03%) |
Feb 28, 2013 | 38.42 | 38.70 | 38.32 | 38.56 | 2,574,194 | +0.28(+0.73%) |
Feb 27, 2013 | 38.03 | 38.38 | 38.02 | 38.28 | 1,844,022 | +0.23(+0.60%) |
Feb 26, 2013 | 38.05 | 38.38 | 37.96 | 38.05 | 2,596,827 | +0.18(+0.48%) |
Feb 25, 2013 | 38.30 | 38.56 | 37.86 | 37.87 | 3,552,840 | -0.35(-0.92%) |
Feb 22, 2013 | 37.62 | 38.23 | 37.59 | 38.22 | 3,810,918 | +0.71(+1.88%) |
Feb 21, 2013 | 37.29 | 37.56 | 37.29 | 37.52 | 2,611,565 | +0.14(+0.37%) |
Feb 20, 2013 | 37.26 | 37.64 | 37.19 | 37.38 | 2,088,719 | +0.12(+0.33%) |
Feb 19, 2013 | 37.03 | 37.32 | 37.00 | 37.26 | 1,987,402 | +0.27(+0.74%) |
Feb 15, 2013 | 36.93 | 37.08 | 36.80 | 36.98 | 2,603,247 | +0.14(+0.39%) |
Feb 14, 2013 | 36.90 | 37.10 | 36.77 | 36.84 | 2,384,794 | -0.17(-0.46%) |
Feb 13, 2013 | 36.98 | 37.12 | 36.91 | 37.01 | 1,826,055 | +0.04(+0.11%) |
Feb 12, 2013 | 37.07 | 37.07 | 36.79 | 36.97 | 2,399,080 | -0.02(-0.05%) |
Feb 11, 2013 | 36.97 | 37.09 | 36.92 | 36.99 | 1,293,551 | +0.04(+0.10%) |
Feb 08, 2013 | 36.93 | 36.99 | 36.77 | 36.95 | 2,294,298 | +0.04(+0.11%) |
Feb 07, 2013 | 36.82 | 37.04 | 36.67 | 36.91 | 2,810,242 | +0.17(+0.46%) |
Feb 06, 2013 | 36.65 | 36.80 | 36.49 | 36.75 | 2,236,106 | -0.02(-0.05%) |
Feb 04, 2013 | 36.76 | 36.87 | 36.73 | 36.77 | 2,053,466 | -0.12(-0.33%) |
Feb 01, 2013 | 36.93 | 36.93 | 36.64 | 36.89 | 2,855,584 | +0.11(+0.30%) |
Jan 31, 2013 | 36.67 | 36.88 | 36.63 | 36.78 | 2,192,696 | +0.06(+0.18%) |
Jan 30, 2013 | 36.88 | 36.88 | 36.63 | 36.71 | 1,492,763 | -0.12(-0.32%) |
Jan 29, 2013 | 36.45 | 36.90 | 36.41 | 36.83 | 2,102,120 | +0.32(+0.87%) |
Jan 28, 2013 | 36.46 | 36.55 | 36.21 | 36.51 | 2,327,420 | -0.03(-0.07%) |
Jan 25, 2013 | 36.42 | 36.57 | 36.22 | 36.54 | 2,682,875 | +0.11(+0.30%) |
Jan 24, 2013 | 36.29 | 36.51 | 36.19 | 36.43 | 2,615,206 | +0.21(+0.57%) |
Jan 23, 2013 | 36.26 | 36.26 | 36.00 | 36.22 | 2,561,328 | -0.01(-0.02%) |
Jan 22, 2013 | 36.04 | 36.27 | 35.95 | 36.23 | 2,388,013 | +0.16(+0.45%) |
Jan 18, 2013 | 35.72 | 36.07 | 35.67 | 36.07 | 3,693,223 | +0.32(+0.90%) |
Jan 17, 2013 | 35.91 | 35.93 | 35.72 | 35.74 | 2,279,682 | -0.02(-0.05%) |
Jan 16, 2013 | 35.86 | 36.05 | 35.69 | 35.76 | 2,788,238 | -0.02(-0.05%) |
Jan 15, 2013 | 35.67 | 35.83 | 35.53 | 35.78 | 4,723,718 | -0.26(-0.72%) |
Jan 14, 2013 | 36.21 | 36.25 | 36.02 | 36.04 | 2,147,820 | -0.11(-0.30%) |
Jan 11, 2013 | 36.35 | 36.37 | 36.03 | 36.15 | 2,368,633 | -0.12(-0.32%) |
Jan 10, 2013 | 36.42 | 36.47 | 36.13 | 36.27 | 2,983,087 | -0.01(-0.04%) |
Jan 09, 2013 | 36.32 | 36.32 | 36.07 | 36.28 | 2,717,332 | +0.05(+0.14%) |
Jan 08, 2013 | 36.36 | 36.46 | 36.09 | 36.23 | 3,235,285 | -0.21(-0.57%) |
Jan 07, 2013 | 36.69 | 36.77 | 36.40 | 36.44 | 2,026,486 | -0.36(-0.97%) |
Jan 04, 2013 | 36.66 | 36.82 | 36.58 | 36.79 | 2,351,836 | +0.21(+0.57%) |
Jan 03, 2013 | 36.58 | 36.76 | 36.50 | 36.58 | 2,101,197 | -0.01(-0.02%) |
Jan 02, 2013 | 36.55 | 36.59 | 35.87 | 36.59 | 2,767,729 | +0.72(+2.02%) |
Dec 31, 2012 | 35.43 | 35.94 | 35.25 | 35.87 | 3,001,882 | +0.35(+0.98%) |
Dec 28, 2012 | 35.69 | 35.92 | 35.51 | 35.52 | 2,544,379 | -0.32(-0.88%) |
Dec 27, 2012 | 35.79 | 35.94 | 35.52 | 35.83 | 2,096,028 | -0.03(-0.07%) |
Dec 26, 2012 | 36.24 | 36.33 | 35.83 | 35.86 | 1,464,990 | -0.33(-0.91%) |
Dec 24, 2012 | 36.22 | 36.28 | 35.93 | 36.19 | 1,169,668 | -0.05(-0.14%) |
Dec 21, 2012 | 36.33 | 36.47 | 36.00 | 36.24 | 6,994,483 | -0.25(-0.69%) |
Dec 20, 2012 | 36.50 | 36.57 | 36.29 | 36.49 | 2,200,165 | +0.03(+0.07%) |
Dec 19, 2012 | 36.95 | 36.97 | 36.42 | 36.47 | 2,552,958 | -0.51(-1.38%) |
Dec 18, 2012 | 36.84 | 37.22 | 36.79 | 36.98 | 3,220,442 | +0.14(+0.37%) |
Dec 17, 2012 | 36.48 | 36.86 | 36.37 | 36.84 | 4,141,344 | +0.56(+1.53%) |
Dec 14, 2012 | 36.07 | 36.30 | 35.96 | 36.29 | 2,723,705 | +0.10(+0.29%) |
Dec 13, 2012 | 36.37 | 36.47 | 36.05 | 36.18 | 1,864,297 | -0.25(-0.67%) |
Dec 12, 2012 | 36.47 | 36.73 | 36.38 | 36.43 | 3,466,123 | -0.01(-0.04%) |
Dec 11, 2012 | 36.35 | 36.75 | 36.26 | 36.44 | 2,787,629 | +0.19(+0.52%) |
Dec 10, 2012 | 36.22 | 36.36 | 36.14 | 36.26 | 1,670,080 | +0.03(+0.07%) |
Dec 07, 2012 | 36.27 | 36.40 | 36.05 | 36.23 | 2,445,389 | -0.05(-0.14%) |
Dec 06, 2012 | 36.26 | 36.44 | 36.09 | 36.28 | 2,612,235 | +0.02(+0.05%) |
Dec 05, 2012 | 35.80 | 36.42 | 35.75 | 36.26 | 2,634,068 | +0.47(+1.30%) |
Dec 04, 2012 | 35.74 | 35.89 | 35.69 | 35.80 | 2,824,075 | -0.28(-0.77%) |
Nov 30, 2012 | 35.85 | 36.07 | 35.70 | 36.07 | 3,277,415 | +0.23(+0.63%) |
Nov 29, 2012 | 35.86 | 35.87 | 35.56 | 35.85 | 1,682,055 | +0.05(+0.13%) |
Nov 28, 2012 | 35.43 | 35.85 | 35.24 | 35.80 | 2,833,233 | +0.34(+0.97%) |
Nov 27, 2012 | 35.54 | 35.73 | 35.36 | 35.46 | 2,292,082 | -0.03(-0.07%) |
Nov 26, 2012 | 34.92 | 35.71 | 34.90 | 35.49 | 3,508,348 | +0.50(+1.44%) |
Nov 23, 2012 | 35.09 | 35.10 | 34.71 | 34.98 | 1,182,630 | -0.07(-0.20%) |
Nov 21, 2012 | 35.21 | 35.27 | 34.68 | 35.05 | 2,536,966 | -0.14(-0.40%) |
Nov 20, 2012 | 35.43 | 35.43 | 35.03 | 35.19 | 1,781,623 | -0.21(-0.58%) |
Nov 19, 2012 | 35.68 | 35.74 | 35.20 | 35.40 | 2,287,967 | -0.15(-0.42%) |
Nov 16, 2012 | 35.15 | 35.56 | 35.15 | 35.55 | 3,262,600 | +0.36(+1.01%) |
Nov 15, 2012 | 35.70 | 35.89 | 35.05 | 35.19 | 4,363,188 | -0.52(-1.45%) |
Nov 14, 2012 | 35.74 | 35.82 | 35.47 | 35.71 | 2,939,643 | +0.03(+0.07%) |
Nov 13, 2012 | 35.47 | 36.02 | 35.47 | 35.69 | 2,614,940 | +0.05(+0.13%) |
Nov 12, 2012 | 35.90 | 36.05 | 35.48 | 35.64 | 2,942,079 | -0.40(-1.11%) |
Nov 09, 2012 | 36.15 | 36.30 | 35.91 | 36.04 | 3,140,658 | -0.05(-0.13%) |
Nov 08, 2012 | 36.06 | 36.74 | 36.06 | 36.09 | 3,383,771 | +0.10(+0.28%) |
Nov 07, 2012 | 36.77 | 36.81 | 35.69 | 35.99 | 5,797,433 | -0.96(-2.60%) |
Nov 06, 2012 | 37.24 | 37.55 | 36.90 | 36.95 | 3,305,759 | -0.15(-0.41%) |
Nov 05, 2012 | 37.80 | 37.85 | 36.95 | 37.10 | 4,852,739 | -0.77(-2.03%) |
Nov 02, 2012 | 38.37 | 38.42 | 37.80 | 37.87 | 1,634,173 | -0.34(-0.89%) |