Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 43.53 | 43.77 | 43.25 | 43.31 | 3,417,000 | -0.40(-0.92%) |
Nov 27, 2013 | 43.37 | 43.75 | 43.30 | 43.72 | 4,522,355 | +0.37(+0.85%) |
Nov 26, 2013 | 43.60 | 43.61 | 43.25 | 43.35 | 4,042,526 | -0.15(-0.35%) |
Nov 25, 2013 | 43.75 | 43.78 | 43.44 | 43.50 | 4,437,141 | -0.20(-0.47%) |
Nov 22, 2013 | 43.96 | 44.01 | 43.48 | 43.70 | 2,902,560 | -0.17(-0.39%) |
Nov 21, 2013 | 43.66 | 43.98 | 43.48 | 43.88 | 4,533,627 | +0.34(+0.77%) |
Nov 20, 2013 | 44.05 | 44.48 | 43.41 | 43.54 | 4,419,554 | -0.54(-1.22%) |
Nov 19, 2013 | 44.29 | 44.40 | 43.90 | 44.07 | 3,331,124 | -0.31(-0.70%) |
Nov 18, 2013 | 44.83 | 44.84 | 44.34 | 44.39 | 2,630,543 | -0.28(-0.62%) |
Nov 15, 2013 | 44.54 | 44.74 | 44.40 | 44.66 | 3,236,547 | +0.17(+0.37%) |
Nov 14, 2013 | 44.30 | 44.82 | 44.24 | 44.50 | 3,755,618 | +0.60(+1.36%) |
Nov 12, 2013 | 43.98 | 44.07 | 43.55 | 43.90 | 3,432,570 | -0.20(-0.45%) |
Nov 11, 2013 | 43.98 | 44.37 | 43.94 | 44.10 | 3,391,817 | +0.05(+0.11%) |
Nov 08, 2013 | 44.25 | 44.45 | 43.42 | 44.05 | 5,410,737 | -0.60(-1.35%) |
Nov 07, 2013 | 45.23 | 45.38 | 44.56 | 44.66 | 4,841,134 | -0.56(-1.24%) |
Nov 06, 2013 | 45.34 | 45.63 | 45.16 | 45.22 | 3,413,713 | -0.07(-0.15%) |
Nov 05, 2013 | 45.86 | 45.86 | 45.20 | 45.28 | 3,831,602 | -0.75(-1.64%) |
Nov 04, 2013 | 46.20 | 46.26 | 45.62 | 46.04 | 3,993,426 | +0.09(+0.19%) |
Nov 01, 2013 | 45.90 | 46.09 | 45.45 | 45.95 | 5,215,267 | +0.24(+0.52%) |
Oct 31, 2013 | 46.04 | 46.14 | 45.41 | 45.71 | 6,108,541 | -0.27(-0.59%) |
Oct 30, 2013 | 46.32 | 46.44 | 45.76 | 45.99 | 3,729,889 | -0.39(-0.84%) |
Oct 29, 2013 | 46.40 | 46.65 | 46.11 | 46.38 | 4,801,065 | -0.27(-0.58%) |
Oct 28, 2013 | 47.02 | 47.02 | 46.26 | 46.65 | 5,062,004 | -0.34(-0.72%) |
Oct 25, 2013 | 46.53 | 47.04 | 46.42 | 46.98 | 3,346,900 | +0.57(+1.23%) |
Oct 24, 2013 | 46.59 | 46.59 | 46.15 | 46.42 | 2,235,837 | -0.01(-0.03%) |
Oct 23, 2013 | 46.26 | 46.46 | 46.08 | 46.43 | 7,031,757 | +0.09(+0.19%) |
Oct 22, 2013 | 45.96 | 46.53 | 45.93 | 46.34 | 5,461,477 | +0.42(+0.92%) |
Oct 21, 2013 | 46.18 | 46.21 | 45.70 | 45.92 | 3,442,552 | -0.28(-0.60%) |
Oct 18, 2013 | 46.49 | 46.50 | 45.93 | 46.20 | 4,060,607 | -0.05(-0.10%) |
Oct 17, 2013 | 45.40 | 46.33 | 45.32 | 46.24 | 4,927,608 | +0.69(+1.51%) |
Oct 16, 2013 | 44.90 | 45.60 | 44.82 | 45.56 | 4,636,499 | +0.84(+1.88%) |
Oct 15, 2013 | 44.82 | 45.09 | 44.62 | 44.72 | 4,887,069 | -0.17(-0.37%) |
Oct 14, 2013 | 44.60 | 44.93 | 44.48 | 44.88 | 3,444,863 | +0.03(+0.06%) |
Oct 11, 2013 | 44.34 | 44.90 | 44.21 | 44.85 | 3,192,637 | +0.44(+1.00%) |
Oct 10, 2013 | 43.66 | 44.45 | 43.64 | 44.41 | 3,584,235 | +1.10(+2.55%) |
Oct 09, 2013 | 43.31 | 43.77 | 43.25 | 43.31 | 4,380,217 | +0.01(+0.02%) |
Oct 08, 2013 | 43.72 | 43.92 | 43.29 | 43.30 | 3,965,066 | -0.48(-1.09%) |
Oct 07, 2013 | 43.34 | 43.96 | 43.32 | 43.78 | 3,428,735 | +0.20(+0.46%) |
Oct 04, 2013 | 43.68 | 43.92 | 43.33 | 43.58 | 3,613,011 | -0.09(-0.20%) |
Oct 03, 2013 | 44.25 | 44.35 | 43.43 | 43.66 | 9,301,032 | -0.77(-1.74%) |
Oct 02, 2013 | 44.15 | 44.46 | 43.94 | 44.44 | 3,937,275 | +0.07(+0.15%) |
Oct 01, 2013 | 43.74 | 44.84 | 43.64 | 44.37 | 6,678,033 | +0.17(+0.37%) |
Sep 27, 2013 | 44.27 | 44.45 | 43.92 | 44.21 | 5,160,141 | -0.19(-0.42%) |
Sep 26, 2013 | 44.19 | 44.41 | 44.09 | 44.39 | 2,215,940 | +0.27(+0.61%) |
Sep 25, 2013 | 44.07 | 44.26 | 43.78 | 44.12 | 3,971,255 | +0.15(+0.33%) |
Sep 24, 2013 | 44.30 | 44.42 | 43.95 | 43.98 | 6,725,880 | -0.34(-0.76%) |
Sep 23, 2013 | 44.60 | 44.83 | 44.29 | 44.31 | 5,327,057 | -0.31(-0.68%) |
Sep 20, 2013 | 45.26 | 45.46 | 44.52 | 44.62 | 6,230,344 | -0.74(-1.63%) |
Sep 19, 2013 | 45.50 | 45.92 | 45.33 | 45.36 | 7,841,208 | -0.04(-0.09%) |
Sep 18, 2013 | 43.91 | 45.45 | 43.45 | 45.40 | 6,794,304 | +1.49(+3.39%) |
Sep 17, 2013 | 43.92 | 44.27 | 43.84 | 43.91 | 5,079,033 | -0.03(-0.06%) |
Sep 16, 2013 | 44.38 | 44.51 | 43.83 | 43.94 | 6,740,843 | +0.43(+0.99%) |
Sep 13, 2013 | 43.44 | 43.59 | 43.29 | 43.50 | 3,941,215 | +0.12(+0.29%) |
Sep 12, 2013 | 43.67 | 43.90 | 43.30 | 43.38 | 4,011,001 | -0.28(-0.65%) |
Sep 11, 2013 | 43.35 | 43.66 | 43.28 | 43.66 | 3,916,214 | +0.35(+0.80%) |
Sep 10, 2013 | 43.45 | 43.58 | 43.07 | 43.31 | 4,433,689 | -0.03(-0.08%) |
Sep 09, 2013 | 42.51 | 43.35 | 42.48 | 43.35 | 5,462,801 | +0.88(+2.08%) |
Sep 06, 2013 | 42.19 | 42.84 | 42.19 | 42.46 | 6,992,644 | +0.65(+1.55%) |
Sep 05, 2013 | 42.30 | 42.30 | 41.77 | 41.81 | 4,615,879 | -0.45(-1.05%) |
Sep 04, 2013 | 41.94 | 42.40 | 41.75 | 42.26 | 6,502,972 | +0.36(+0.86%) |
Sep 03, 2013 | 42.43 | 42.59 | 41.55 | 41.90 | 9,850,923 | -0.37(-0.87%) |
Aug 30, 2013 | 42.73 | 42.90 | 42.21 | 42.27 | 5,878,905 | -0.36(-0.85%) |
Aug 29, 2013 | 42.44 | 42.63 | 42.25 | 42.63 | 3,562,671 | +0.07(+0.15%) |
Aug 28, 2013 | 42.90 | 42.90 | 42.47 | 42.56 | 3,269,758 | -0.26(-0.61%) |
Aug 27, 2013 | 42.65 | 43.08 | 42.59 | 42.82 | 5,121,994 | -0.21(-0.49%) |
Aug 26, 2013 | 43.16 | 43.25 | 42.90 | 43.03 | 4,463,991 | -0.12(-0.29%) |
Aug 23, 2013 | 42.74 | 43.17 | 42.55 | 43.16 | 4,452,976 | +0.45(+1.04%) |
Aug 22, 2013 | 42.56 | 42.73 | 42.22 | 42.71 | 3,814,016 | +0.26(+0.60%) |
Aug 21, 2013 | 42.17 | 43.13 | 41.94 | 42.46 | 6,768,118 | -0.10(-0.23%) |
Aug 20, 2013 | 41.85 | 42.74 | 41.71 | 42.55 | 6,297,045 | +0.94(+2.27%) |
Aug 19, 2013 | 42.19 | 42.19 | 41.59 | 41.61 | 7,267,972 | -0.56(-1.32%) |
Aug 16, 2013 | 43.20 | 43.20 | 42.17 | 42.17 | 6,495,995 | -1.06(-2.46%) |
Aug 15, 2013 | 43.67 | 43.79 | 43.07 | 43.23 | 5,540,377 | -0.81(-1.83%) |
Aug 14, 2013 | 44.17 | 44.31 | 44.00 | 44.04 | 3,873,541 | -0.17(-0.39%) |
Aug 13, 2013 | 44.82 | 44.89 | 44.08 | 44.21 | 5,765,740 | -0.62(-1.37%) |
Aug 12, 2013 | 45.09 | 45.09 | 44.62 | 44.82 | 4,134,153 | -0.32(-0.71%) |
Aug 09, 2013 | 44.69 | 45.40 | 44.62 | 45.14 | 4,414,830 | +0.39(+0.88%) |
Aug 08, 2013 | 44.87 | 44.98 | 44.51 | 44.75 | 3,779,191 | +0.02(+0.04%) |
Aug 07, 2013 | 44.98 | 45.02 | 44.51 | 44.73 | 3,083,883 | -0.12(-0.26%) |
Aug 06, 2013 | 44.95 | 45.19 | 44.78 | 44.85 | 5,935,316 | -0.16(-0.35%) |
Aug 05, 2013 | 44.91 | 45.20 | 44.87 | 45.00 | 4,320,697 | -0.03(-0.07%) |
Aug 02, 2013 | 45.37 | 45.44 | 45.02 | 45.04 | 3,939,331 | -0.22(-0.49%) |
Aug 01, 2013 | 45.61 | 45.75 | 45.14 | 45.26 | 5,257,116 | -0.18(-0.39%) |
Jul 31, 2013 | 46.09 | 46.35 | 45.06 | 45.44 | 5,255,514 | -0.75(-1.63%) |
Jul 30, 2013 | 46.46 | 46.74 | 46.03 | 46.19 | 3,605,425 | -0.14(-0.30%) |
Jul 29, 2013 | 46.57 | 46.79 | 46.26 | 46.33 | 5,436,203 | -0.35(-0.74%) |
Jul 26, 2013 | 46.49 | 46.75 | 46.30 | 46.68 | 2,421,519 | +0.04(+0.08%) |
Jul 25, 2013 | 46.52 | 46.71 | 46.26 | 46.64 | 2,687,056 | +0.07(+0.15%) |
Jul 24, 2013 | 47.57 | 47.64 | 46.24 | 46.56 | 4,754,039 | -0.92(-1.95%) |
Jul 23, 2013 | 47.69 | 47.74 | 47.32 | 47.49 | 2,140,619 | -0.05(-0.11%) |
Jul 22, 2013 | 47.34 | 47.63 | 47.25 | 47.54 | 2,952,563 | +0.14(+0.30%) |
Jul 19, 2013 | 47.38 | 47.51 | 47.19 | 47.40 | 2,846,228 | -0.03(-0.07%) |
Jul 18, 2013 | 47.24 | 47.45 | 47.03 | 47.43 | 2,947,716 | +0.41(+0.86%) |
Jul 17, 2013 | 47.07 | 47.16 | 46.80 | 47.02 | 2,654,809 | +0.16(+0.35%) |
Jul 16, 2013 | 46.77 | 47.05 | 46.73 | 46.86 | 4,496,300 | +0.03(+0.07%) |
Jul 15, 2013 | 46.77 | 46.98 | 46.55 | 46.83 | 4,489,830 | +0.20(+0.42%) |
Jul 12, 2013 | 47.07 | 47.11 | 46.45 | 46.63 | 5,185,727 | -0.29(-0.61%) |
Jul 11, 2013 | 46.49 | 46.96 | 46.34 | 46.92 | 5,866,484 | +1.11(+2.42%) |
Jul 10, 2013 | 45.78 | 45.92 | 45.44 | 45.81 | 4,986,748 | +0.02(+0.04%) |
Jul 09, 2013 | 45.41 | 45.96 | 45.25 | 45.79 | 2,984,810 | +0.64(+1.42%) |
Jul 08, 2013 | 45.27 | 45.58 | 45.11 | 45.15 | 4,453,035 | +0.05(+0.10%) |
Jul 05, 2013 | 45.31 | 45.38 | 44.15 | 45.10 | 3,824,407 | -0.22(-0.48%) |
Jul 03, 2013 | 45.47 | 45.47 | 44.78 | 45.32 | 3,734,017 | -0.30(-0.66%) |
Jul 02, 2013 | 45.00 | 45.66 | 44.51 | 45.62 | 5,657,875 | +0.69(+1.53%) |
Jul 01, 2013 | 45.38 | 45.56 | 44.80 | 44.93 | 4,793,201 | -0.10(-0.22%) |
Jun 28, 2013 | 45.14 | 45.44 | 44.81 | 45.03 | 9,513,729 | -0.28(-0.62%) |
Jun 27, 2013 | 44.78 | 45.33 | 44.70 | 45.31 | 7,805,529 | +0.89(+2.01%) |
Jun 26, 2013 | 44.25 | 44.54 | 44.12 | 44.42 | 10,257,666 | +0.66(+1.51%) |
Jun 25, 2013 | 43.54 | 44.02 | 43.05 | 43.76 | 17,371,486 | +0.72(+1.67%) |
Jun 24, 2013 | 42.48 | 43.97 | 42.12 | 43.04 | 12,841,274 | -0.20(-0.45%) |
Jun 21, 2013 | 42.99 | 43.60 | 42.46 | 43.23 | 12,035,993 | +0.58(+1.35%) |
Jun 20, 2013 | 43.99 | 44.08 | 42.44 | 42.66 | 12,553,319 | -1.85(-4.16%) |
Jun 19, 2013 | 45.77 | 46.04 | 44.36 | 44.51 | 7,594,732 | -1.41(-3.07%) |
Jun 18, 2013 | 45.75 | 46.21 | 45.50 | 45.92 | 6,630,473 | +0.23(+0.51%) |
Jun 17, 2013 | 45.88 | 46.14 | 45.39 | 45.68 | 6,390,755 | +0.13(+0.28%) |
Jun 14, 2013 | 45.43 | 46.11 | 45.27 | 45.55 | 5,464,656 | +0.17(+0.37%) |
Jun 13, 2013 | 44.05 | 45.53 | 44.01 | 45.38 | 7,092,373 | +1.15(+2.60%) |
Jun 12, 2013 | 45.10 | 45.19 | 44.09 | 44.23 | 5,482,703 | -0.61(-1.36%) |
Jun 11, 2013 | 45.01 | 45.40 | 44.82 | 44.84 | 7,313,376 | -0.67(-1.48%) |
Jun 10, 2013 | 46.02 | 46.06 | 45.42 | 45.52 | 5,157,322 | -0.40(-0.86%) |
Jun 07, 2013 | 46.05 | 46.17 | 45.27 | 45.92 | 5,529,134 | +0.01(+0.01%) |
Jun 06, 2013 | 45.21 | 45.96 | 44.88 | 45.91 | 7,874,274 | +0.73(+1.61%) |
Jun 05, 2013 | 45.47 | 45.74 | 45.05 | 45.18 | 6,466,106 | -0.38(-0.83%) |
Jun 04, 2013 | 46.27 | 46.40 | 45.56 | 45.56 | 6,341,926 | -0.64(-1.39%) |
Jun 03, 2013 | 45.93 | 46.41 | 45.50 | 46.20 | 10,683,734 | +0.26(+0.57%) |
May 31, 2013 | 46.40 | 46.84 | 45.92 | 45.94 | 9,974,413 | -0.62(-1.34%) |
May 30, 2013 | 46.93 | 47.35 | 46.51 | 46.56 | 5,782,803 | -0.44(-0.94%) |
May 29, 2013 | 47.65 | 47.69 | 46.43 | 47.01 | 9,218,012 | -1.02(-2.12%) |
May 28, 2013 | 49.00 | 49.07 | 47.74 | 48.03 | 5,648,301 | -0.42(-0.86%) |
May 24, 2013 | 48.40 | 48.54 | 47.89 | 48.44 | 4,652,714 | -0.12(-0.25%) |
May 23, 2013 | 49.09 | 49.09 | 48.26 | 48.56 | 7,813,878 | -0.93(-1.88%) |
May 22, 2013 | 50.65 | 51.19 | 49.17 | 49.49 | 8,495,295 | -1.23(-2.43%) |
May 21, 2013 | 50.56 | 50.84 | 50.54 | 50.73 | 3,576,259 | +0.29(+0.57%) |
May 20, 2013 | 50.41 | 50.48 | 50.22 | 50.44 | 3,904,154 | +0.12(+0.23%) |
May 17, 2013 | 50.17 | 50.35 | 50.01 | 50.32 | 2,646,349 | +0.28(+0.56%) |
May 16, 2013 | 50.23 | 50.44 | 49.89 | 50.04 | 3,828,688 | -0.26(-0.52%) |
May 15, 2013 | 49.85 | 50.30 | 49.62 | 50.30 | 4,370,514 | +0.68(+1.36%) |
May 13, 2013 | 49.37 | 49.66 | 49.36 | 49.63 | 3,257,010 | +0.23(+0.47%) |
May 10, 2013 | 49.36 | 49.44 | 49.17 | 49.39 | 2,628,723 | +0.18(+0.37%) |
May 09, 2013 | 49.43 | 49.55 | 49.14 | 49.21 | 3,475,294 | -0.32(-0.66%) |
May 08, 2013 | 49.45 | 49.64 | 49.26 | 49.54 | 4,164,472 | +0.03(+0.05%) |
May 07, 2013 | 49.31 | 49.54 | 49.14 | 49.51 | 3,763,485 | +0.27(+0.55%) |
May 06, 2013 | 48.99 | 49.27 | 48.99 | 49.24 | 3,740,099 | +0.25(+0.52%) |
May 03, 2013 | 49.12 | 49.25 | 48.89 | 48.99 | 4,435,194 | +0.19(+0.40%) |
May 02, 2013 | 48.54 | 48.99 | 48.54 | 48.79 | 3,991,072 | +0.32(+0.66%) |
May 01, 2013 | 48.93 | 48.96 | 48.37 | 48.47 | 9,644,630 | -0.39(-0.80%) |
Apr 30, 2013 | 48.32 | 48.87 | 48.27 | 48.86 | 3,758,641 | +0.56(+1.17%) |
Apr 29, 2013 | 48.27 | 48.34 | 47.93 | 48.30 | 2,911,463 | +0.41(+0.85%) |
Apr 26, 2013 | 48.00 | 48.04 | 47.84 | 47.89 | 4,007,099 | -0.16(-0.32%) |
Apr 25, 2013 | 48.27 | 48.30 | 47.78 | 48.04 | 4,593,715 | -0.16(-0.33%) |
Apr 24, 2013 | 48.15 | 48.29 | 48.00 | 48.20 | 2,697,149 | +0.10(+0.21%) |
Apr 23, 2013 | 48.07 | 48.20 | 47.76 | 48.10 | 5,103,053 | +0.27(+0.56%) |
Apr 22, 2013 | 48.04 | 48.08 | 47.56 | 47.84 | 4,064,900 | -0.06(-0.14%) |
Apr 19, 2013 | 47.35 | 47.93 | 47.23 | 47.90 | 2,497,556 | +0.73(+1.54%) |
Apr 18, 2013 | 47.35 | 47.40 | 46.95 | 47.17 | 4,031,691 | -0.07(-0.15%) |
Apr 17, 2013 | 47.58 | 47.63 | 46.91 | 47.25 | 4,683,039 | -0.51(-1.06%) |
Apr 16, 2013 | 47.31 | 47.80 | 46.95 | 47.75 | 5,078,407 | +0.78(+1.66%) |
Apr 15, 2013 | 47.80 | 47.91 | 46.97 | 46.97 | 5,154,139 | -0.99(-2.07%) |
Apr 12, 2013 | 47.84 | 47.99 | 47.71 | 47.97 | 2,493,888 | +0.12(+0.24%) |
Apr 11, 2013 | 47.67 | 48.08 | 47.54 | 47.85 | 3,735,977 | +0.28(+0.59%) |
Apr 10, 2013 | 47.46 | 47.65 | 47.32 | 47.57 | 3,216,862 | +0.29(+0.62%) |
Apr 09, 2013 | 47.44 | 47.48 | 47.03 | 47.28 | 3,909,983 | +0.01(+0.01%) |
Apr 08, 2013 | 46.98 | 47.32 | 46.62 | 47.27 | 2,732,270 | +0.38(+0.80%) |
Apr 05, 2013 | 46.23 | 46.90 | 46.14 | 46.90 | 3,525,622 | +0.25(+0.54%) |
Apr 04, 2013 | 45.98 | 46.69 | 45.93 | 46.64 | 2,935,180 | +0.75(+1.63%) |
Apr 03, 2013 | 46.21 | 46.26 | 45.80 | 45.90 | 3,413,828 | -0.16(-0.35%) |
Apr 02, 2013 | 46.07 | 46.28 | 45.95 | 46.06 | 3,922,576 | +0.14(+0.31%) |
Apr 01, 2013 | 45.86 | 45.94 | 45.51 | 45.92 | 3,853,330 | +0.14(+0.30%) |
Mar 28, 2013 | 45.67 | 45.81 | 45.50 | 45.78 | 4,055,332 | +0.16(+0.34%) |
Mar 27, 2013 | 45.40 | 45.62 | 45.31 | 45.62 | 3,794,713 | +0.08(+0.19%) |
Mar 26, 2013 | 45.27 | 45.57 | 45.27 | 45.54 | 2,653,905 | +0.39(+0.86%) |
Mar 25, 2013 | 45.22 | 45.44 | 45.06 | 45.15 | 4,123,528 | +0.01(+0.01%) |
Mar 22, 2013 | 45.05 | 45.20 | 44.95 | 45.14 | 4,842,915 | +0.24(+0.53%) |
Mar 21, 2013 | 44.89 | 45.21 | 44.87 | 44.91 | 2,676,149 | -0.14(-0.30%) |
Mar 20, 2013 | 45.07 | 45.13 | 44.89 | 45.04 | 4,828,535 | +0.14(+0.32%) |
Mar 19, 2013 | 45.14 | 45.24 | 44.62 | 44.90 | 4,743,287 | -0.22(-0.49%) |
Mar 18, 2013 | 45.01 | 45.27 | 45.00 | 45.12 | 3,723,359 | -0.25(-0.55%) |
Mar 15, 2013 | 45.22 | 45.39 | 45.04 | 45.37 | 3,483,533 | +0.10(+0.23%) |
Mar 14, 2013 | 45.06 | 45.33 | 45.00 | 45.27 | 4,110,584 | +0.28(+0.63%) |
Mar 13, 2013 | 44.96 | 45.11 | 44.80 | 44.98 | 2,771,143 | +0.05(+0.10%) |
Mar 12, 2013 | 45.17 | 45.17 | 44.86 | 44.94 | 3,400,171 | -0.17(-0.37%) |
Mar 11, 2013 | 45.07 | 45.16 | 44.90 | 45.11 | 2,658,821 | +0.04(+0.09%) |
Mar 08, 2013 | 45.23 | 45.24 | 44.79 | 45.07 | 3,839,873 | +0.08(+0.17%) |
Mar 07, 2013 | 45.35 | 45.35 | 44.95 | 44.99 | 2,985,836 | -0.21(-0.47%) |
Mar 06, 2013 | 45.48 | 45.56 | 45.04 | 45.20 | 4,691,447 | -0.14(-0.30%) |
Mar 05, 2013 | 45.18 | 45.44 | 44.98 | 45.34 | 4,402,603 | +0.35(+0.79%) |
Mar 04, 2013 | 44.62 | 45.10 | 44.62 | 44.98 | 4,876,509 | +0.34(+0.75%) |
Mar 01, 2013 | 44.39 | 44.71 | 44.16 | 44.65 | 5,996,436 | +0.15(+0.33%) |
Feb 28, 2013 | 44.52 | 44.74 | 44.48 | 44.50 | 7,089,410 | -0.05(-0.10%) |
Feb 27, 2013 | 44.29 | 44.75 | 44.16 | 44.55 | 2,408,616 | +0.32(+0.73%) |
Feb 26, 2013 | 44.15 | 44.35 | 43.88 | 44.22 | 3,699,315 | +0.30(+0.69%) |
Feb 25, 2013 | 44.92 | 44.97 | 43.92 | 43.92 | 3,959,560 | -0.85(-1.90%) |
Feb 22, 2013 | 44.54 | 44.77 | 44.47 | 44.77 | 3,014,060 | +0.44(+1.00%) |
Feb 21, 2013 | 44.64 | 44.67 | 44.22 | 44.33 | 3,393,245 | -0.33(-0.75%) |
Feb 20, 2013 | 44.98 | 45.13 | 44.66 | 44.66 | 2,739,444 | -0.29(-0.64%) |
Feb 19, 2013 | 44.73 | 44.96 | 44.68 | 44.95 | 2,598,359 | +0.35(+0.79%) |
Feb 15, 2013 | 44.66 | 44.66 | 44.42 | 44.60 | 2,335,207 | +0.02(+0.04%) |
Feb 14, 2013 | 44.75 | 44.76 | 44.55 | 44.58 | 3,367,701 | -0.19(-0.42%) |
Feb 13, 2013 | 44.90 | 44.91 | 44.64 | 44.77 | 3,921,521 | -0.03(-0.06%) |
Feb 12, 2013 | 44.55 | 44.80 | 44.45 | 44.79 | 3,659,987 | +0.33(+0.75%) |
Feb 11, 2013 | 44.35 | 44.50 | 44.31 | 44.46 | 3,380,952 | +0.06(+0.15%) |
Feb 08, 2013 | 44.08 | 44.39 | 44.04 | 44.39 | 4,346,963 | +0.41(+0.92%) |
Feb 07, 2013 | 44.17 | 44.25 | 43.87 | 43.99 | 2,784,325 | -0.19(-0.42%) |
Feb 06, 2013 | 43.91 | 44.18 | 43.82 | 44.17 | 12,851,315 | +0.05(+0.12%) |
Feb 04, 2013 | 44.07 | 44.30 | 43.99 | 44.12 | 4,389,807 | -0.10(-0.23%) |
Feb 01, 2013 | 44.20 | 44.35 | 44.02 | 44.22 | 5,242,588 | +0.26(+0.59%) |
Jan 31, 2013 | 44.13 | 44.19 | 43.86 | 43.97 | 3,394,352 | -0.26(-0.60%) |
Jan 30, 2013 | 44.64 | 44.64 | 44.15 | 44.23 | 2,907,164 | -0.43(-0.95%) |
Jan 29, 2013 | 44.55 | 44.66 | 44.48 | 44.66 | 3,637,867 | +0.13(+0.29%) |
Jan 28, 2013 | 44.55 | 44.63 | 44.32 | 44.53 | 5,223,721 | +0.12(+0.26%) |
Jan 25, 2013 | 44.31 | 44.44 | 44.19 | 44.41 | 3,253,408 | +0.25(+0.57%) |
Jan 24, 2013 | 44.19 | 44.28 | 44.01 | 44.16 | 3,642,433 | +0.09(+0.20%) |
Jan 23, 2013 | 44.11 | 44.14 | 43.97 | 44.07 | 3,699,748 | -0.01(-0.03%) |
Jan 22, 2013 | 43.90 | 44.09 | 43.81 | 44.08 | 3,396,027 | +0.23(+0.51%) |
Jan 18, 2013 | 43.73 | 43.86 | 43.58 | 43.86 | 3,535,852 | +0.19(+0.43%) |
Jan 17, 2013 | 43.72 | 43.75 | 43.62 | 43.67 | 3,760,075 | +0.14(+0.31%) |
Jan 16, 2013 | 43.52 | 43.56 | 43.40 | 43.53 | 3,702,383 | -0.05(-0.12%) |
Jan 15, 2013 | 43.34 | 43.64 | 43.26 | 43.59 | 3,262,369 | +0.21(+0.48%) |
Jan 14, 2013 | 43.37 | 43.39 | 43.25 | 43.38 | 2,774,630 | +0.12(+0.28%) |
Jan 11, 2013 | 43.34 | 43.39 | 43.09 | 43.26 | 3,139,185 | -0.03(-0.06%) |
Jan 10, 2013 | 43.39 | 43.51 | 43.12 | 43.28 | 4,384,446 | +0.05(+0.10%) |
Jan 09, 2013 | 43.26 | 43.30 | 43.11 | 43.24 | 3,313,671 | +0.12(+0.28%) |
Jan 08, 2013 | 43.21 | 43.28 | 42.99 | 43.12 | 2,381,069 | -0.08(-0.19%) |
Jan 07, 2013 | 43.12 | 43.23 | 43.00 | 43.20 | 3,483,164 | +0.10(+0.23%) |
Jan 04, 2013 | 43.03 | 43.12 | 42.85 | 43.10 | 3,630,930 | +0.20(+0.46%) |
Jan 03, 2013 | 42.91 | 43.12 | 42.83 | 42.90 | 5,543,994 | -0.01(-0.02%) |
Jan 02, 2013 | 42.97 | 43.03 | 42.65 | 42.91 | 8,207,336 | +0.53(+1.25%) |
Dec 31, 2012 | 41.94 | 42.38 | 41.80 | 42.38 | 5,767,094 | +0.44(+1.06%) |
Dec 28, 2012 | 42.09 | 42.33 | 41.91 | 41.94 | 3,089,962 | -0.28(-0.66%) |
Dec 27, 2012 | 42.13 | 42.29 | 41.74 | 42.21 | 3,579,746 | +0.15(+0.37%) |
Dec 26, 2012 | 42.45 | 42.45 | 41.96 | 42.06 | 2,676,597 | -0.20(-0.47%) |
Dec 24, 2012 | 42.23 | 42.39 | 42.05 | 42.26 | 2,798,480 | +0.06(+0.13%) |
Dec 21, 2012 | 41.92 | 42.36 | 41.80 | 42.20 | 3,539,641 | -0.07(-0.17%) |
Dec 20, 2012 | 41.67 | 42.29 | 41.67 | 42.27 | 4,235,826 | +0.55(+1.31%) |
Dec 19, 2012 | 41.97 | 41.99 | 41.71 | 41.73 | 5,356,565 | -0.06(-0.14%) |
Dec 18, 2012 | 41.49 | 41.78 | 41.40 | 41.78 | 3,979,293 | +0.43(+1.03%) |
Dec 17, 2012 | 41.33 | 41.40 | 41.14 | 41.36 | 3,639,002 | +0.22(+0.53%) |
Dec 14, 2012 | 41.15 | 41.25 | 41.04 | 41.14 | 3,998,435 | -0.01(-0.02%) |
Dec 13, 2012 | 41.36 | 41.52 | 41.01 | 41.15 | 4,108,399 | -0.32(-0.76%) |
Dec 12, 2012 | 41.70 | 41.80 | 41.30 | 41.47 | 3,669,730 | -0.11(-0.28%) |
Dec 11, 2012 | 41.63 | 41.69 | 41.49 | 41.58 | 3,279,328 | +0.10(+0.25%) |
Dec 10, 2012 | 41.55 | 41.68 | 41.40 | 41.48 | 3,039,390 | -0.02(-0.05%) |
Dec 07, 2012 | 41.40 | 41.50 | 41.32 | 41.50 | 4,420,250 | +0.15(+0.37%) |
Dec 06, 2012 | 41.08 | 41.36 | 40.95 | 41.34 | 3,670,043 | +0.38(+0.93%) |
Dec 05, 2012 | 41.12 | 41.17 | 40.81 | 40.96 | 3,908,262 | -0.13(-0.31%) |