Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 46.87 | 47.43 | 46.64 | 46.93 | 1,309,611 | +0.02(+0.05%) |
Oct 30, 2013 | 47.71 | 47.88 | 46.48 | 46.90 | 1,639,652 | -0.70(-1.46%) |
Oct 29, 2013 | 46.70 | 47.62 | 46.66 | 47.60 | 1,754,432 | +0.90(+1.93%) |
Oct 28, 2013 | 46.49 | 46.87 | 46.36 | 46.70 | 1,424,093 | +0.36(+0.78%) |
Oct 25, 2013 | 46.21 | 46.79 | 45.88 | 46.33 | 1,119,653 | +0.42(+0.91%) |
Oct 24, 2013 | 45.30 | 45.95 | 45.10 | 45.92 | 1,689,253 | +0.53(+1.17%) |
Oct 23, 2013 | 46.32 | 46.43 | 45.12 | 45.38 | 1,725,842 | -1.14(-2.46%) |
Oct 22, 2013 | 46.53 | 47.13 | 46.27 | 46.53 | 1,049,363 | +0.24(+0.52%) |
Oct 21, 2013 | 46.49 | 46.54 | 46.13 | 46.28 | 1,209,671 | -0.16(-0.35%) |
Oct 18, 2013 | 46.41 | 47.03 | 46.16 | 46.45 | 1,938,206 | +0.56(+1.21%) |
Oct 17, 2013 | 45.47 | 45.95 | 45.32 | 45.89 | 1,614,001 | +0.35(+0.77%) |
Oct 16, 2013 | 45.57 | 45.87 | 45.14 | 45.54 | 1,270,157 | +0.41(+0.91%) |
Oct 15, 2013 | 45.22 | 45.61 | 44.83 | 45.13 | 1,594,124 | -0.32(-0.71%) |
Oct 14, 2013 | 44.40 | 45.53 | 44.28 | 45.45 | 1,295,320 | +0.68(+1.53%) |
Oct 11, 2013 | 44.17 | 44.89 | 43.77 | 44.77 | 1,482,427 | +0.49(+1.11%) |
Oct 10, 2013 | 43.62 | 44.28 | 43.54 | 44.28 | 2,080,608 | +1.25(+2.90%) |
Oct 09, 2013 | 43.62 | 43.65 | 42.72 | 43.03 | 1,711,137 | -0.43(-0.99%) |
Oct 08, 2013 | 43.68 | 44.56 | 43.41 | 43.46 | 2,204,712 | -0.16(-0.37%) |
Oct 07, 2013 | 43.89 | 44.11 | 43.52 | 43.62 | 1,382,781 | -0.97(-2.18%) |
Oct 04, 2013 | 44.00 | 44.95 | 43.62 | 44.60 | 2,204,918 | +0.65(+1.49%) |
Oct 03, 2013 | 43.51 | 44.00 | 43.05 | 43.94 | 1,933,585 | +0.43(+0.99%) |
Oct 02, 2013 | 42.74 | 43.52 | 42.33 | 43.51 | 1,959,459 | +0.60(+1.40%) |
Oct 01, 2013 | 41.70 | 43.17 | 41.67 | 42.91 | 1,796,637 | +1.19(+2.86%) |
Sep 30, 2013 | 41.44 | 41.79 | 41.12 | 41.72 | 1,394,767 | -0.07(-0.17%) |
Sep 27, 2013 | 41.84 | 41.98 | 41.48 | 41.79 | 1,168,903 | -0.24(-0.58%) |
Sep 26, 2013 | 42.02 | 42.24 | 41.78 | 42.04 | 1,104,910 | +0.26(+0.62%) |
Sep 25, 2013 | 41.68 | 42.13 | 41.30 | 41.78 | 2,093,362 | +0.15(+0.35%) |
Sep 24, 2013 | 42.02 | 42.08 | 41.56 | 41.63 | 1,559,075 | -0.37(-0.88%) |
Sep 23, 2013 | 42.36 | 42.37 | 41.70 | 42.00 | 1,955,682 | -0.55(-1.29%) |
Sep 20, 2013 | 43.12 | 43.18 | 42.43 | 42.55 | 2,156,587 | -0.30(-0.71%) |
Sep 19, 2013 | 42.33 | 42.94 | 41.92 | 42.85 | 2,354,928 | +0.71(+1.69%) |
Sep 18, 2013 | 41.84 | 42.28 | 41.46 | 42.14 | 1,006,225 | +0.38(+0.91%) |
Sep 17, 2013 | 41.68 | 42.19 | 41.33 | 41.76 | 1,221,249 | +0.06(+0.15%) |
Sep 16, 2013 | 42.16 | 42.21 | 41.47 | 41.70 | 1,746,460 | -0.05(-0.12%) |
Sep 13, 2013 | 40.52 | 42.05 | 40.08 | 41.75 | 4,345,854 | +1.47(+3.65%) |
Sep 12, 2013 | 40.50 | 40.82 | 39.84 | 40.28 | 1,624,185 | -0.34(-0.83%) |
Sep 11, 2013 | 40.22 | 40.61 | 39.97 | 40.61 | 1,540,634 | +0.61(+1.51%) |
Sep 10, 2013 | 39.97 | 40.03 | 39.46 | 40.01 | 1,339,535 | +0.23(+0.58%) |
Sep 09, 2013 | 39.02 | 40.18 | 38.94 | 39.78 | 1,324,625 | +0.84(+2.14%) |
Sep 06, 2013 | 39.17 | 39.34 | 38.63 | 38.94 | 934,382 | -0.08(-0.22%) |
Sep 05, 2013 | 38.74 | 39.23 | 38.68 | 39.03 | 1,132,071 | +0.33(+0.84%) |
Sep 04, 2013 | 38.02 | 39.01 | 38.02 | 38.70 | 1,424,328 | +0.64(+1.67%) |
Sep 03, 2013 | 38.72 | 38.73 | 37.75 | 38.07 | 1,905,666 | -0.08(-0.21%) |
Aug 30, 2013 | 38.44 | 38.44 | 38.02 | 38.15 | 1,354,544 | -0.14(-0.36%) |
Aug 29, 2013 | 38.70 | 38.73 | 38.12 | 38.28 | 1,339,626 | -0.54(-1.39%) |
Aug 28, 2013 | 38.32 | 39.14 | 38.29 | 38.82 | 1,584,958 | +0.57(+1.49%) |
Aug 27, 2013 | 38.24 | 38.75 | 38.12 | 38.25 | 1,042,319 | -0.51(-1.33%) |
Aug 26, 2013 | 39.29 | 39.42 | 38.70 | 38.77 | 1,217,824 | -0.36(-0.93%) |
Aug 23, 2013 | 39.23 | 39.37 | 38.76 | 39.13 | 1,162,390 | +0.07(+0.19%) |
Aug 22, 2013 | 38.76 | 39.16 | 38.73 | 39.06 | 1,644,246 | +0.39(+1.02%) |
Aug 21, 2013 | 39.30 | 39.48 | 38.63 | 38.67 | 1,235,979 | -0.63(-1.60%) |
Aug 20, 2013 | 38.75 | 39.52 | 38.73 | 39.30 | 1,883,472 | +0.56(+1.44%) |
Aug 19, 2013 | 39.18 | 39.31 | 38.70 | 38.74 | 1,299,124 | -0.45(-1.14%) |
Aug 16, 2013 | 39.63 | 39.73 | 38.94 | 39.19 | 2,123,927 | -0.45(-1.13%) |
Aug 15, 2013 | 39.66 | 40.09 | 39.44 | 39.63 | 1,621,222 | -0.60(-1.49%) |
Aug 14, 2013 | 40.55 | 40.97 | 40.21 | 40.23 | 1,788,324 | -0.47(-1.14%) |
Aug 13, 2013 | 40.56 | 40.82 | 40.28 | 40.70 | 1,937,272 | +0.28(+0.69%) |
Aug 12, 2013 | 40.31 | 40.69 | 39.94 | 40.42 | 1,664,072 | -0.37(-0.90%) |
Aug 09, 2013 | 40.75 | 40.96 | 40.02 | 40.79 | 2,254,450 | +0.02(+0.06%) |
Aug 08, 2013 | 40.63 | 41.09 | 40.23 | 40.76 | 2,581,794 | +0.35(+0.86%) |
Aug 07, 2013 | 39.78 | 40.53 | 39.65 | 40.41 | 3,142,039 | +0.55(+1.37%) |
Aug 06, 2013 | 39.88 | 39.98 | 39.45 | 39.87 | 2,399,672 | +0.05(+0.12%) |
Aug 05, 2013 | 39.30 | 39.96 | 39.08 | 39.82 | 2,097,267 | +0.43(+1.08%) |
Aug 02, 2013 | 38.95 | 39.39 | 38.58 | 39.39 | 1,714,916 | +0.43(+1.11%) |
Aug 01, 2013 | 38.89 | 39.05 | 38.47 | 38.96 | 1,753,763 | +1.00(+2.64%) |
Jul 31, 2013 | 37.99 | 38.67 | 37.72 | 37.96 | 2,816,207 | +0.04(+0.09%) |
Jul 30, 2013 | 38.29 | 38.43 | 37.45 | 37.92 | 2,607,971 | -0.18(-0.47%) |
Jul 29, 2013 | 38.77 | 38.90 | 37.95 | 38.10 | 2,506,497 | -0.77(-1.99%) |
Jul 26, 2013 | 40.85 | 41.01 | 38.53 | 38.88 | 3,297,321 | -1.10(-2.75%) |
Jul 25, 2013 | 39.17 | 39.98 | 38.84 | 39.98 | 2,423,756 | +0.37(+0.94%) |
Jul 24, 2013 | 40.24 | 40.31 | 39.14 | 39.60 | 1,424,175 | -0.55(-1.36%) |
Jul 23, 2013 | 40.46 | 40.55 | 39.78 | 40.15 | 2,063,022 | -0.09(-0.22%) |
Jul 22, 2013 | 40.53 | 40.71 | 40.22 | 40.24 | 1,412,525 | -0.23(-0.58%) |
Jul 19, 2013 | 39.92 | 40.52 | 39.45 | 40.47 | 1,622,557 | +0.53(+1.32%) |
Jul 18, 2013 | 39.43 | 40.24 | 39.32 | 39.95 | 1,315,489 | +0.75(+1.92%) |
Jul 17, 2013 | 38.79 | 39.37 | 38.56 | 39.20 | 1,165,834 | +0.55(+1.43%) |
Jul 16, 2013 | 39.27 | 39.49 | 38.43 | 38.64 | 1,066,455 | -0.55(-1.41%) |
Jul 15, 2013 | 39.50 | 39.63 | 39.00 | 39.20 | 1,129,096 | -0.13(-0.34%) |
Jul 12, 2013 | 38.94 | 39.35 | 38.64 | 39.33 | 1,431,970 | +0.45(+1.16%) |
Jul 11, 2013 | 39.49 | 39.50 | 38.46 | 38.88 | 1,546,995 | +0.08(+0.22%) |
Jul 10, 2013 | 39.34 | 39.34 | 38.46 | 38.79 | 2,091,020 | -0.47(-1.19%) |
Jul 09, 2013 | 39.57 | 39.55 | 39.07 | 39.26 | 2,136,503 | -0.29(-0.73%) |
Jul 08, 2013 | 39.45 | 39.78 | 39.28 | 39.55 | 2,052,303 | +0.22(+0.56%) |
Jul 05, 2013 | 38.84 | 39.50 | 38.58 | 39.33 | 1,352,549 | +1.00(+2.60%) |
Jul 03, 2013 | 38.35 | 38.47 | 38.01 | 38.33 | 830,555 | -0.14(-0.36%) |
Jul 02, 2013 | 38.30 | 38.76 | 38.29 | 38.47 | 1,924,012 | +0.17(+0.45%) |
Jul 01, 2013 | 38.02 | 38.61 | 37.71 | 38.29 | 1,841,806 | +0.79(+2.10%) |
Jun 28, 2013 | 37.51 | 37.87 | 37.37 | 37.51 | 2,180,755 | -0.16(-0.41%) |
Jun 27, 2013 | 38.14 | 38.22 | 37.63 | 37.66 | 1,342,475 | -0.14(-0.37%) |
Jun 26, 2013 | 38.43 | 38.66 | 37.71 | 37.80 | 1,657,241 | -0.43(-1.13%) |
Jun 25, 2013 | 37.49 | 38.59 | 37.49 | 38.23 | 2,802,719 | +1.11(+2.99%) |
Jun 24, 2013 | 36.34 | 37.48 | 35.98 | 37.12 | 2,992,537 | +0.07(+0.19%) |
Jun 21, 2013 | 37.02 | 37.51 | 36.45 | 37.05 | 2,752,119 | +0.28(+0.75%) |
Jun 20, 2013 | 37.35 | 37.45 | 36.61 | 36.78 | 1,674,232 | -1.23(-3.22%) |
Jun 19, 2013 | 38.49 | 38.81 | 38.00 | 38.00 | 1,298,900 | -0.46(-1.20%) |
Jun 18, 2013 | 38.11 | 38.59 | 38.07 | 38.46 | 1,535,842 | +0.32(+0.83%) |
Jun 17, 2013 | 36.91 | 38.44 | 36.91 | 38.14 | 3,063,997 | +1.62(+4.42%) |
Jun 14, 2013 | 37.24 | 37.35 | 36.50 | 36.53 | 1,585,746 | -0.65(-1.76%) |
Jun 13, 2013 | 36.63 | 37.24 | 36.46 | 37.18 | 2,317,734 | +0.56(+1.54%) |
Jun 12, 2013 | 37.72 | 37.90 | 36.61 | 36.62 | 1,647,086 | -0.85(-2.26%) |
Jun 11, 2013 | 37.91 | 38.03 | 37.27 | 37.47 | 2,548,190 | -1.17(-3.03%) |
Jun 10, 2013 | 38.63 | 38.78 | 38.04 | 38.64 | 1,470,521 | +0.13(+0.33%) |
Jun 07, 2013 | 37.78 | 38.58 | 37.39 | 38.51 | 1,967,104 | +0.94(+2.51%) |
Jun 06, 2013 | 37.55 | 37.84 | 36.91 | 37.57 | 2,041,152 | -0.07(-0.18%) |
Jun 05, 2013 | 37.75 | 38.74 | 37.24 | 37.63 | 3,731,835 | -0.09(-0.24%) |
Jun 04, 2013 | 37.62 | 38.02 | 37.53 | 37.72 | 1,305,781 | +0.05(+0.13%) |
Jun 03, 2013 | 37.40 | 37.71 | 37.10 | 37.68 | 1,406,804 | +0.59(+1.60%) |
May 31, 2013 | 37.75 | 38.11 | 37.08 | 37.08 | 1,413,522 | -0.92(-2.42%) |
May 30, 2013 | 38.50 | 38.56 | 37.78 | 38.00 | 2,179,744 | -0.52(-1.36%) |
May 29, 2013 | 37.98 | 38.57 | 37.83 | 38.52 | 1,582,023 | +0.22(+0.58%) |
May 28, 2013 | 38.59 | 38.87 | 38.15 | 38.30 | 1,915,108 | +0.45(+1.19%) |
May 24, 2013 | 37.15 | 37.88 | 36.98 | 37.85 | 1,745,316 | +0.56(+1.50%) |
May 23, 2013 | 36.68 | 37.33 | 36.43 | 37.29 | 1,853,815 | -0.18(-0.48%) |
May 22, 2013 | 38.82 | 38.85 | 37.12 | 37.47 | 3,810,953 | -1.39(-3.57%) |
May 21, 2013 | 39.29 | 39.50 | 38.73 | 38.86 | 1,809,898 | -0.48(-1.22%) |
May 20, 2013 | 39.15 | 39.65 | 39.08 | 39.34 | 1,501,803 | +0.07(+0.17%) |
May 17, 2013 | 38.54 | 39.42 | 38.54 | 39.27 | 3,528,192 | +1.45(+3.84%) |
May 16, 2013 | 37.18 | 38.07 | 37.11 | 37.82 | 1,757,168 | +0.59(+1.58%) |
May 15, 2013 | 37.12 | 37.59 | 36.93 | 37.23 | 1,518,609 | +0.04(+0.10%) |
May 13, 2013 | 37.38 | 37.62 | 36.85 | 37.20 | 1,113,337 | -0.23(-0.61%) |
May 10, 2013 | 37.53 | 37.65 | 37.03 | 37.42 | 1,627,909 | -0.30(-0.79%) |
May 09, 2013 | 37.51 | 37.87 | 37.12 | 37.72 | 1,579,284 | +0.14(+0.38%) |
May 08, 2013 | 37.52 | 37.73 | 37.24 | 37.58 | 1,246,409 | +0.07(+0.19%) |
May 07, 2013 | 37.47 | 37.75 | 36.97 | 37.51 | 1,278,711 | +0.20(+0.53%) |
May 06, 2013 | 37.15 | 37.64 | 36.81 | 37.31 | 2,086,955 | +0.31(+0.84%) |
May 03, 2013 | 36.39 | 37.15 | 35.83 | 37.00 | 2,649,266 | +1.17(+3.26%) |
May 02, 2013 | 35.03 | 35.94 | 34.92 | 35.83 | 1,856,492 | +1.02(+2.94%) |
May 01, 2013 | 34.73 | 34.97 | 34.22 | 34.81 | 1,944,433 | -0.32(-0.90%) |
Apr 30, 2013 | 34.88 | 35.15 | 34.44 | 35.12 | 1,746,250 | +0.23(+0.67%) |
Apr 29, 2013 | 34.98 | 35.21 | 34.50 | 34.89 | 2,023,630 | +0.14(+0.41%) |
Apr 26, 2013 | 35.50 | 35.69 | 34.66 | 34.75 | 2,484,715 | -0.95(-2.65%) |
Apr 25, 2013 | 36.39 | 36.93 | 34.39 | 35.69 | 4,841,920 | -0.68(-1.88%) |
Apr 24, 2013 | 35.88 | 36.94 | 35.82 | 36.38 | 2,854,525 | +0.71(+1.98%) |
Apr 23, 2013 | 35.31 | 35.91 | 34.78 | 35.67 | 3,059,481 | +0.44(+1.26%) |
Apr 22, 2013 | 34.44 | 35.25 | 34.29 | 35.22 | 1,842,723 | +0.90(+2.64%) |
Apr 19, 2013 | 34.46 | 34.75 | 33.74 | 34.32 | 2,005,483 | -0.04(-0.10%) |
Apr 18, 2013 | 34.04 | 34.85 | 33.42 | 34.36 | 1,829,201 | +0.65(+1.94%) |
Apr 17, 2013 | 34.77 | 34.77 | 33.61 | 33.70 | 2,331,639 | -1.47(-4.17%) |
Apr 16, 2013 | 35.03 | 35.46 | 34.46 | 35.17 | 2,258,751 | +0.59(+1.70%) |
Apr 15, 2013 | 36.23 | 36.23 | 34.56 | 34.58 | 2,665,672 | -2.17(-5.92%) |
Apr 12, 2013 | 37.25 | 37.36 | 36.39 | 36.76 | 2,550,841 | -0.76(-2.01%) |
Apr 11, 2013 | 37.99 | 38.03 | 37.29 | 37.51 | 1,905,936 | -0.46(-1.21%) |
Apr 10, 2013 | 37.09 | 38.12 | 37.05 | 37.98 | 2,492,211 | +0.93(+2.51%) |
Apr 09, 2013 | 36.88 | 37.15 | 36.41 | 37.05 | 1,463,765 | +0.28(+0.77%) |
Apr 08, 2013 | 36.46 | 36.88 | 36.30 | 36.76 | 2,309,640 | +0.26(+0.72%) |
Apr 05, 2013 | 34.93 | 36.61 | 34.82 | 36.50 | 2,749,972 | +1.02(+2.89%) |
Apr 04, 2013 | 35.28 | 35.51 | 34.81 | 35.48 | 1,338,706 | +0.13(+0.36%) |
Apr 03, 2013 | 35.96 | 36.11 | 34.84 | 35.35 | 2,492,737 | -0.53(-1.49%) |
Apr 02, 2013 | 35.88 | 36.48 | 35.56 | 35.88 | 2,229,138 | +0.05(+0.13%) |
Apr 01, 2013 | 36.49 | 36.88 | 35.46 | 35.84 | 1,820,342 | -0.53(-1.47%) |
Mar 28, 2013 | 36.51 | 36.64 | 36.04 | 36.37 | 2,274,992 | -0.16(-0.43%) |
Mar 27, 2013 | 36.24 | 36.93 | 35.96 | 36.53 | 1,871,194 | -0.11(-0.29%) |
Mar 26, 2013 | 36.30 | 36.67 | 36.20 | 36.63 | 2,184,055 | +0.53(+1.48%) |
Mar 25, 2013 | 36.40 | 36.54 | 35.93 | 36.10 | 2,464,165 | -0.19(-0.53%) |
Mar 22, 2013 | 36.42 | 36.67 | 36.01 | 36.29 | 2,447,664 | +0.08(+0.23%) |
Mar 21, 2013 | 36.10 | 36.51 | 36.03 | 36.21 | 2,187,325 | -0.14(-0.40%) |
Mar 20, 2013 | 36.93 | 37.12 | 35.95 | 36.35 | 3,504,431 | -0.37(-1.00%) |
Mar 19, 2013 | 37.44 | 37.68 | 36.39 | 36.72 | 4,528,969 | -0.79(-2.11%) |
Mar 18, 2013 | 38.73 | 38.78 | 37.23 | 37.51 | 5,590,894 | -2.19(-5.52%) |
Mar 15, 2013 | 39.20 | 39.91 | 39.20 | 39.70 | 2,501,886 | +0.51(+1.30%) |
Mar 14, 2013 | 38.05 | 39.39 | 38.03 | 39.19 | 2,753,466 | +1.26(+3.33%) |
Mar 13, 2013 | 38.25 | 38.44 | 37.66 | 37.93 | 2,433,135 | -0.29(-0.77%) |
Mar 12, 2013 | 38.28 | 38.57 | 37.89 | 38.22 | 1,773,837 | +0.02(+0.06%) |
Mar 11, 2013 | 38.44 | 38.44 | 37.81 | 38.20 | 3,024,532 | -0.32(-0.82%) |
Mar 08, 2013 | 39.09 | 39.09 | 38.26 | 38.51 | 3,095,116 | -0.43(-1.11%) |
Mar 07, 2013 | 38.80 | 39.10 | 38.75 | 38.95 | 1,308,716 | +0.19(+0.48%) |
Mar 06, 2013 | 39.13 | 39.33 | 38.69 | 38.76 | 1,414,254 | -0.16(-0.40%) |
Mar 05, 2013 | 38.73 | 39.14 | 38.46 | 38.92 | 1,644,043 | +0.56(+1.47%) |
Mar 04, 2013 | 39.63 | 39.64 | 38.02 | 38.35 | 3,504,130 | -1.25(-3.16%) |
Mar 01, 2013 | 39.45 | 39.74 | 38.95 | 39.60 | 2,733,390 | -0.10(-0.24%) |
Feb 28, 2013 | 39.52 | 40.07 | 39.51 | 39.70 | 3,161,473 | +0.52(+1.32%) |
Feb 27, 2013 | 38.45 | 39.29 | 38.43 | 39.19 | 2,063,126 | +0.50(+1.30%) |
Feb 26, 2013 | 38.52 | 38.80 | 37.63 | 38.68 | 2,432,461 | +0.61(+1.61%) |
Feb 25, 2013 | 39.48 | 39.63 | 38.07 | 38.07 | 3,548,420 | -1.20(-3.05%) |
Feb 22, 2013 | 38.78 | 39.28 | 38.34 | 39.27 | 2,564,174 | +0.76(+1.98%) |
Feb 21, 2013 | 39.19 | 39.19 | 38.13 | 38.51 | 3,795,039 | -0.80(-2.04%) |
Feb 20, 2013 | 40.52 | 40.52 | 39.29 | 39.31 | 3,513,865 | -1.40(-3.43%) |
Feb 19, 2013 | 40.89 | 41.57 | 40.62 | 40.71 | 4,656,858 | +0.07(+0.16%) |
Feb 15, 2013 | 40.80 | 41.04 | 40.11 | 40.64 | 3,535,185 | -0.02(-0.04%) |
Feb 14, 2013 | 39.25 | 40.84 | 39.23 | 40.66 | 2,316,499 | +1.31(+3.32%) |
Feb 13, 2013 | 39.23 | 39.40 | 39.07 | 39.35 | 1,415,501 | +0.25(+0.63%) |
Feb 12, 2013 | 38.95 | 39.12 | 38.57 | 39.11 | 1,609,176 | +0.33(+0.86%) |
Feb 11, 2013 | 39.05 | 39.10 | 38.50 | 38.77 | 2,069,588 | +0.28(+0.73%) |
Feb 08, 2013 | 38.54 | 38.56 | 38.16 | 38.49 | 1,699,014 | +0.05(+0.12%) |
Feb 07, 2013 | 38.75 | 39.16 | 38.10 | 38.44 | 3,133,975 | -0.08(-0.20%) |
Feb 06, 2013 | 38.26 | 38.52 | 37.81 | 38.52 | 1,754,692 | +0.41(+1.08%) |
Feb 04, 2013 | 38.35 | 38.46 | 37.59 | 38.11 | 2,882,636 | -0.59(-1.51%) |
Feb 01, 2013 | 38.61 | 38.97 | 38.19 | 38.70 | 3,033,413 | +0.23(+0.61%) |
Jan 31, 2013 | 37.96 | 39.16 | 37.87 | 38.46 | 4,558,483 | +0.60(+1.59%) |
Jan 30, 2013 | 37.44 | 38.02 | 37.21 | 37.86 | 3,420,489 | +0.45(+1.20%) |
Jan 29, 2013 | 37.28 | 37.51 | 37.09 | 37.41 | 1,630,011 | +0.20(+0.53%) |
Jan 28, 2013 | 37.38 | 37.38 | 36.75 | 37.21 | 1,246,994 | +0.03(+0.08%) |
Jan 25, 2013 | 37.22 | 37.54 | 36.83 | 37.18 | 1,431,231 | +0.16(+0.44%) |
Jan 24, 2013 | 36.65 | 37.13 | 36.57 | 37.02 | 2,027,684 | +0.39(+1.06%) |
Jan 23, 2013 | 36.57 | 36.88 | 36.32 | 36.63 | 1,829,489 | +0.06(+0.16%) |
Jan 22, 2013 | 36.48 | 36.82 | 35.97 | 36.57 | 2,269,963 | +0.11(+0.30%) |
Jan 18, 2013 | 36.02 | 36.78 | 35.73 | 36.47 | 3,542,851 | +0.78(+2.18%) |
Jan 17, 2013 | 35.53 | 35.89 | 35.21 | 35.69 | 1,882,697 | +0.32(+0.91%) |
Jan 16, 2013 | 35.16 | 35.44 | 35.02 | 35.37 | 1,487,531 | +0.07(+0.20%) |
Jan 15, 2013 | 34.54 | 35.38 | 34.54 | 35.29 | 1,257,553 | +0.60(+1.72%) |
Jan 14, 2013 | 35.05 | 35.09 | 34.57 | 34.70 | 1,249,287 | -0.30(-0.85%) |
Jan 11, 2013 | 35.19 | 35.19 | 34.54 | 34.99 | 1,833,611 | -0.20(-0.56%) |
Jan 10, 2013 | 34.94 | 35.27 | 34.75 | 35.19 | 2,267,343 | +0.66(+1.92%) |
Jan 09, 2013 | 33.98 | 34.61 | 33.96 | 34.53 | 2,624,835 | +0.71(+2.09%) |
Jan 08, 2013 | 34.00 | 34.08 | 33.55 | 33.82 | 1,353,622 | -0.28(-0.82%) |
Jan 07, 2013 | 34.34 | 34.34 | 33.89 | 34.10 | 1,397,878 | -0.36(-1.06%) |
Jan 04, 2013 | 34.25 | 34.57 | 34.06 | 34.47 | 2,358,230 | +0.40(+1.18%) |
Jan 03, 2013 | 33.99 | 34.59 | 33.35 | 34.07 | 2,253,004 | -0.04(-0.10%) |
Jan 02, 2013 | 33.75 | 34.12 | 33.36 | 34.10 | 1,982,725 | +0.62(+1.86%) |
Dec 31, 2012 | 32.66 | 33.55 | 32.50 | 33.48 | 1,283,555 | +0.87(+2.66%) |
Dec 28, 2012 | 32.81 | 32.91 | 32.32 | 32.62 | 965,770 | -0.49(-1.48%) |
Dec 27, 2012 | 33.38 | 33.38 | 32.42 | 33.11 | 1,412,502 | -0.22(-0.66%) |
Dec 26, 2012 | 33.68 | 34.06 | 33.23 | 33.33 | 754,207 | -0.15(-0.45%) |
Dec 24, 2012 | 33.57 | 33.57 | 33.20 | 33.48 | 509,322 | -0.26(-0.76%) |
Dec 21, 2012 | 33.39 | 33.95 | 33.31 | 33.73 | 2,825,489 | -0.33(-0.97%) |
Dec 20, 2012 | 33.55 | 34.09 | 33.37 | 34.06 | 2,129,767 | +0.44(+1.30%) |
Dec 19, 2012 | 33.61 | 34.19 | 33.33 | 33.63 | 2,811,492 | +0.01(+0.04%) |
Dec 18, 2012 | 32.43 | 34.03 | 32.35 | 33.61 | 3,049,517 | +1.15(+3.55%) |
Dec 17, 2012 | 32.24 | 32.48 | 32.09 | 32.46 | 1,530,175 | +0.38(+1.17%) |
Dec 14, 2012 | 31.98 | 32.31 | 31.95 | 32.08 | 2,143,206 | -0.30(-0.92%) |
Dec 13, 2012 | 32.73 | 33.00 | 32.10 | 32.38 | 2,081,827 | -0.28(-0.86%) |
Dec 12, 2012 | 33.16 | 33.24 | 32.49 | 32.66 | 2,052,962 | -0.35(-1.07%) |
Dec 11, 2012 | 33.26 | 33.33 | 32.85 | 33.02 | 1,452,355 | -0.16(-0.47%) |
Dec 10, 2012 | 32.91 | 33.29 | 32.50 | 33.17 | 2,251,659 | +0.02(+0.05%) |
Dec 07, 2012 | 32.88 | 33.18 | 32.63 | 33.15 | 1,581,625 | +0.41(+1.26%) |
Dec 06, 2012 | 32.62 | 33.56 | 32.62 | 32.74 | 4,563,813 | -0.13(-0.38%) |
Dec 05, 2012 | 32.39 | 33.13 | 32.21 | 32.87 | 3,284,090 | +0.48(+1.48%) |
Dec 04, 2012 | 31.34 | 32.45 | 31.34 | 32.39 | 3,797,979 | +1.18(+3.79%) |
Nov 30, 2012 | 30.74 | 31.44 | 30.73 | 31.20 | 3,879,089 | +0.48(+1.58%) |
Nov 29, 2012 | 30.62 | 31.34 | 30.59 | 30.72 | 2,879,438 | +0.44(+1.44%) |
Nov 28, 2012 | 29.62 | 30.32 | 29.41 | 30.28 | 1,458,583 | +0.33(+1.10%) |
Nov 27, 2012 | 30.25 | 30.47 | 29.77 | 29.96 | 1,759,138 | -0.35(-1.16%) |
Nov 26, 2012 | 30.48 | 30.84 | 30.02 | 30.31 | 2,277,576 | -0.53(-1.73%) |
Nov 23, 2012 | 30.78 | 30.87 | 30.25 | 30.84 | 765,316 | +0.35(+1.14%) |
Nov 21, 2012 | 30.68 | 30.78 | 30.17 | 30.49 | 1,597,220 | -0.07(-0.23%) |
Nov 20, 2012 | 30.71 | 30.88 | 30.24 | 30.57 | 2,346,585 | -0.30(-0.99%) |
Nov 19, 2012 | 30.22 | 31.03 | 30.16 | 30.87 | 3,226,029 | +1.03(+3.45%) |
Nov 16, 2012 | 29.07 | 29.87 | 28.51 | 29.84 | 4,591,538 | +0.64(+2.19%) |
Nov 15, 2012 | 28.56 | 29.29 | 28.12 | 29.20 | 5,069,726 | +1.67(+6.06%) |
Nov 14, 2012 | 27.97 | 28.39 | 27.39 | 27.53 | 2,764,765 | -0.45(-1.60%) |
Nov 13, 2012 | 27.55 | 28.59 | 27.32 | 27.98 | 2,281,723 | +0.11(+0.41%) |
Nov 12, 2012 | 27.52 | 27.94 | 27.44 | 27.87 | 1,058,822 | +0.46(+1.68%) |
Nov 09, 2012 | 27.23 | 27.90 | 27.09 | 27.41 | 1,380,908 | +0.10(+0.37%) |
Nov 08, 2012 | 28.16 | 28.39 | 27.22 | 27.31 | 1,963,009 | -0.78(-2.78%) |
Nov 07, 2012 | 28.96 | 28.96 | 27.84 | 28.09 | 2,379,338 | -1.36(-4.62%) |
Nov 06, 2012 | 29.23 | 29.64 | 28.85 | 29.45 | 1,393,486 | +0.36(+1.23%) |
Nov 05, 2012 | 28.32 | 29.20 | 28.29 | 29.09 | 1,396,230 | +0.65(+2.29%) |
Nov 02, 2012 | 29.84 | 29.95 | 28.42 | 28.44 | 2,655,323 | -1.17(-3.95%) |