Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.31 | 45.78 | 45.19 | 45.29 | 352,803 | +0.15(+0.34%) |
Nov 27, 2013 | 44.86 | 45.15 | 44.80 | 45.14 | 491,151 | +0.19(+0.41%) |
Nov 26, 2013 | 44.31 | 45.32 | 44.31 | 44.95 | 1,095,342 | +0.65(+1.46%) |
Nov 25, 2013 | 45.32 | 45.52 | 44.13 | 44.31 | 1,202,569 | -0.95(-2.10%) |
Nov 22, 2013 | 45.02 | 45.42 | 44.70 | 45.26 | 766,991 | +0.32(+0.72%) |
Nov 21, 2013 | 44.90 | 45.31 | 44.72 | 44.94 | 683,759 | +0.28(+0.63%) |
Nov 20, 2013 | 44.94 | 45.12 | 44.51 | 44.65 | 641,871 | -0.29(-0.65%) |
Nov 19, 2013 | 45.25 | 45.59 | 44.78 | 44.94 | 1,539,406 | -0.19(-0.43%) |
Nov 18, 2013 | 45.93 | 46.37 | 45.03 | 45.14 | 1,601,242 | -0.77(-1.67%) |
Nov 15, 2013 | 46.66 | 46.80 | 45.85 | 45.90 | 2,486,653 | -0.98(-2.08%) |
Nov 14, 2013 | 46.57 | 47.02 | 46.29 | 46.88 | 819,839 | +0.46(+0.99%) |
Nov 12, 2013 | 46.65 | 46.79 | 46.10 | 46.42 | 977,152 | -0.29(-0.62%) |
Nov 11, 2013 | 45.90 | 46.77 | 45.77 | 46.71 | 1,011,666 | +0.86(+1.88%) |
Nov 08, 2013 | 45.38 | 46.26 | 45.29 | 45.85 | 978,268 | +0.54(+1.19%) |
Nov 07, 2013 | 45.93 | 46.22 | 45.23 | 45.31 | 1,117,272 | -0.59(-1.28%) |
Nov 06, 2013 | 45.95 | 46.24 | 45.53 | 45.90 | 690,882 | +0.18(+0.39%) |
Nov 05, 2013 | 44.94 | 45.94 | 44.68 | 45.72 | 1,096,363 | +0.61(+1.34%) |
Nov 04, 2013 | 45.09 | 45.44 | 44.65 | 45.11 | 973,951 | +0.02(+0.04%) |
Nov 01, 2013 | 45.19 | 45.34 | 44.48 | 45.10 | 621,302 | -0.10(-0.21%) |
Oct 31, 2013 | 45.11 | 45.55 | 44.89 | 45.19 | 1,452,930 | +0.06(+0.14%) |
Oct 30, 2013 | 45.61 | 46.04 | 44.82 | 45.13 | 1,093,363 | -0.54(-1.18%) |
Oct 29, 2013 | 45.18 | 45.70 | 45.10 | 45.67 | 1,054,558 | +0.61(+1.36%) |
Oct 28, 2013 | 46.08 | 46.16 | 44.86 | 45.06 | 1,803,541 | -1.25(-2.71%) |
Oct 25, 2013 | 46.52 | 46.76 | 45.48 | 46.31 | 1,166,452 | -0.31(-0.67%) |
Oct 24, 2013 | 46.61 | 46.85 | 46.04 | 46.63 | 1,545,611 | +0.00(+0.00%) |
Oct 23, 2013 | 46.47 | 46.71 | 45.94 | 46.63 | 1,626,320 | -0.23(-0.48%) |
Oct 22, 2013 | 46.40 | 47.10 | 46.30 | 46.85 | 3,216,839 | +0.88(+1.91%) |
Oct 21, 2013 | 44.02 | 46.12 | 44.02 | 45.97 | 2,790,775 | +2.56(+5.89%) |
Oct 18, 2013 | 43.84 | 44.02 | 43.26 | 43.42 | 1,896,132 | -0.21(-0.48%) |
Oct 17, 2013 | 43.13 | 43.79 | 43.08 | 43.63 | 1,117,514 | +0.39(+0.89%) |
Oct 16, 2013 | 43.27 | 43.69 | 43.11 | 43.24 | 804,486 | +0.44(+1.03%) |
Oct 15, 2013 | 42.73 | 43.09 | 42.52 | 42.80 | 773,156 | -0.02(-0.04%) |
Oct 14, 2013 | 42.24 | 42.93 | 42.08 | 42.81 | 642,842 | +0.26(+0.60%) |
Oct 11, 2013 | 42.48 | 42.74 | 42.31 | 42.56 | 788,643 | -0.10(-0.25%) |
Oct 10, 2013 | 41.90 | 42.77 | 41.90 | 42.66 | 790,382 | +1.21(+2.93%) |
Oct 09, 2013 | 41.57 | 41.85 | 41.19 | 41.45 | 928,516 | -0.12(-0.29%) |
Oct 08, 2013 | 43.02 | 43.02 | 41.55 | 41.57 | 1,184,396 | -1.57(-3.64%) |
Oct 07, 2013 | 42.73 | 43.39 | 42.70 | 43.14 | 940,615 | -0.16(-0.37%) |
Oct 04, 2013 | 42.64 | 43.48 | 42.40 | 43.30 | 1,382,749 | +0.65(+1.53%) |
Oct 03, 2013 | 42.89 | 43.01 | 42.11 | 42.64 | 2,641,411 | -0.40(-0.93%) |
Oct 02, 2013 | 42.83 | 43.05 | 42.14 | 43.05 | 1,273,231 | +0.10(+0.24%) |
Oct 01, 2013 | 42.31 | 42.97 | 42.27 | 42.94 | 1,703,263 | +0.72(+1.70%) |
Sep 27, 2013 | 42.14 | 42.49 | 41.93 | 42.23 | 972,860 | -0.29(-0.68%) |
Sep 26, 2013 | 42.04 | 42.63 | 41.99 | 42.52 | 835,599 | +0.72(+1.71%) |
Sep 25, 2013 | 41.45 | 42.20 | 41.36 | 41.80 | 928,141 | +0.37(+0.89%) |
Sep 24, 2013 | 40.94 | 41.84 | 40.72 | 41.43 | 1,210,854 | +0.51(+1.24%) |
Sep 23, 2013 | 41.10 | 41.30 | 40.76 | 40.92 | 947,777 | -0.37(-0.90%) |
Sep 20, 2013 | 41.64 | 41.91 | 41.22 | 41.29 | 1,115,273 | -0.35(-0.83%) |
Sep 19, 2013 | 41.78 | 42.26 | 41.55 | 41.64 | 1,139,603 | +0.13(+0.31%) |
Sep 18, 2013 | 40.24 | 41.63 | 40.23 | 41.51 | 1,405,811 | +1.26(+3.14%) |
Sep 17, 2013 | 40.05 | 40.41 | 39.79 | 40.25 | 1,092,388 | +0.25(+0.62%) |
Sep 16, 2013 | 40.01 | 40.40 | 39.55 | 40.00 | 1,398,770 | +0.45(+1.14%) |
Sep 13, 2013 | 39.66 | 39.76 | 39.35 | 39.55 | 1,332,586 | +0.06(+0.16%) |
Sep 12, 2013 | 39.81 | 40.16 | 39.48 | 39.48 | 986,428 | -0.51(-1.29%) |
Sep 11, 2013 | 39.89 | 40.11 | 39.66 | 40.00 | 1,212,692 | +0.16(+0.40%) |
Sep 10, 2013 | 39.89 | 40.20 | 39.77 | 39.84 | 2,612,082 | +0.30(+0.75%) |
Sep 09, 2013 | 39.62 | 39.89 | 39.39 | 39.54 | 2,749,345 | +0.02(+0.04%) |
Sep 06, 2013 | 40.39 | 40.60 | 39.47 | 39.52 | 1,177,931 | -0.60(-1.48%) |
Sep 05, 2013 | 40.15 | 40.59 | 39.71 | 40.12 | 480,597 | -0.10(-0.24%) |
Sep 04, 2013 | 39.85 | 40.42 | 39.61 | 40.22 | 727,659 | +0.35(+0.87%) |
Sep 03, 2013 | 40.24 | 40.46 | 39.64 | 39.87 | 749,372 | +0.27(+0.67%) |
Aug 30, 2013 | 39.84 | 40.09 | 39.31 | 39.60 | 814,931 | -0.24(-0.61%) |
Aug 29, 2013 | 39.27 | 40.12 | 39.27 | 39.85 | 906,306 | +0.58(+1.47%) |
Aug 28, 2013 | 39.47 | 39.60 | 39.11 | 39.27 | 712,887 | -0.18(-0.45%) |
Aug 27, 2013 | 40.11 | 40.16 | 39.38 | 39.44 | 1,098,275 | -1.38(-3.37%) |
Aug 26, 2013 | 40.91 | 41.27 | 40.78 | 40.82 | 635,303 | +0.08(+0.20%) |
Aug 23, 2013 | 40.59 | 40.79 | 40.05 | 40.74 | 897,036 | +0.15(+0.38%) |
Aug 22, 2013 | 40.82 | 41.20 | 40.40 | 40.59 | 812,658 | -0.18(-0.43%) |
Aug 21, 2013 | 40.25 | 41.54 | 40.01 | 40.76 | 2,922,127 | +1.41(+3.58%) |
Aug 20, 2013 | 39.53 | 39.63 | 39.17 | 39.35 | 854,427 | -0.23(-0.57%) |
Aug 19, 2013 | 39.68 | 39.98 | 39.46 | 39.58 | 858,525 | -0.23(-0.59%) |
Aug 16, 2013 | 39.44 | 39.89 | 39.35 | 39.81 | 868,856 | +0.16(+0.41%) |
Aug 15, 2013 | 40.26 | 40.26 | 39.39 | 39.65 | 1,520,767 | -0.91(-2.24%) |
Aug 14, 2013 | 39.89 | 40.95 | 39.89 | 40.56 | 1,654,573 | +0.67(+1.67%) |
Aug 13, 2013 | 39.38 | 40.02 | 39.28 | 39.89 | 1,444,125 | +0.55(+1.39%) |
Aug 12, 2013 | 38.98 | 39.35 | 38.92 | 39.35 | 1,396,378 | +0.01(+0.02%) |
Aug 09, 2013 | 39.33 | 39.72 | 38.71 | 39.34 | 1,425,616 | -0.06(-0.14%) |
Aug 08, 2013 | 38.97 | 39.56 | 38.94 | 39.40 | 1,074,998 | +0.73(+1.89%) |
Aug 07, 2013 | 38.62 | 39.04 | 38.41 | 38.66 | 1,188,616 | -0.14(-0.37%) |
Aug 06, 2013 | 39.21 | 39.26 | 38.59 | 38.81 | 1,141,928 | -0.52(-1.33%) |
Aug 05, 2013 | 39.45 | 39.48 | 39.09 | 39.33 | 649,946 | -0.11(-0.29%) |
Aug 02, 2013 | 39.21 | 39.46 | 38.85 | 39.44 | 1,156,082 | +0.20(+0.51%) |
Aug 01, 2013 | 39.01 | 39.59 | 38.90 | 39.24 | 1,029,570 | +0.73(+1.90%) |
Jul 31, 2013 | 38.69 | 38.88 | 38.39 | 38.51 | 1,099,196 | -0.02(-0.06%) |
Jul 30, 2013 | 38.10 | 38.79 | 37.77 | 38.53 | 1,668,576 | +0.80(+2.12%) |
Jul 29, 2013 | 37.55 | 37.86 | 37.38 | 37.73 | 1,267,078 | +0.09(+0.23%) |
Jul 26, 2013 | 38.21 | 38.23 | 37.51 | 37.65 | 1,666,829 | -0.75(-1.96%) |
Jul 25, 2013 | 38.61 | 38.74 | 38.29 | 38.40 | 795,758 | -0.34(-0.87%) |
Jul 24, 2013 | 39.02 | 39.12 | 38.61 | 38.73 | 1,232,918 | -0.16(-0.41%) |
Jul 23, 2013 | 38.55 | 39.10 | 38.45 | 38.90 | 1,330,034 | +0.62(+1.61%) |
Jul 22, 2013 | 38.03 | 38.30 | 37.88 | 38.28 | 1,787,440 | +0.03(+0.08%) |
Jul 19, 2013 | 37.07 | 38.65 | 36.76 | 38.25 | 4,466,372 | -0.22(-0.58%) |
Jul 18, 2013 | 38.29 | 38.70 | 37.97 | 38.47 | 1,732,937 | +0.53(+1.39%) |
Jul 17, 2013 | 37.92 | 38.21 | 37.75 | 37.94 | 740,597 | +0.06(+0.17%) |
Jul 16, 2013 | 38.29 | 38.29 | 37.50 | 37.88 | 1,025,178 | -0.21(-0.55%) |
Jul 15, 2013 | 38.21 | 38.34 | 37.63 | 38.09 | 1,283,016 | -0.12(-0.31%) |
Jul 12, 2013 | 38.09 | 38.27 | 37.69 | 38.21 | 886,013 | +0.14(+0.36%) |
Jul 11, 2013 | 37.98 | 38.38 | 37.97 | 38.07 | 1,253,874 | +0.54(+1.45%) |
Jul 10, 2013 | 37.30 | 37.94 | 36.93 | 37.52 | 1,016,401 | +0.19(+0.52%) |
Jul 09, 2013 | 36.99 | 37.50 | 36.99 | 37.33 | 1,119,904 | +0.73(+1.99%) |
Jul 08, 2013 | 36.72 | 36.93 | 36.44 | 36.60 | 990,462 | +0.03(+0.09%) |
Jul 05, 2013 | 36.62 | 36.98 | 36.20 | 36.57 | 631,530 | +0.22(+0.60%) |
Jul 03, 2013 | 35.94 | 36.50 | 35.79 | 36.35 | 470,157 | +0.28(+0.78%) |
Jul 02, 2013 | 36.40 | 36.52 | 35.65 | 36.07 | 754,804 | -0.31(-0.86%) |
Jul 01, 2013 | 36.27 | 36.92 | 36.12 | 36.39 | 1,024,559 | +0.49(+1.36%) |
Jun 28, 2013 | 36.33 | 36.37 | 35.57 | 35.90 | 1,781,630 | -0.55(-1.52%) |
Jun 27, 2013 | 36.06 | 36.80 | 35.77 | 36.45 | 1,036,335 | +0.64(+1.79%) |
Jun 26, 2013 | 35.60 | 36.02 | 35.15 | 35.81 | 1,507,542 | +0.46(+1.29%) |
Jun 25, 2013 | 35.36 | 35.65 | 35.02 | 35.35 | 1,221,452 | +0.34(+0.98%) |
Jun 24, 2013 | 35.98 | 36.28 | 34.91 | 35.01 | 3,107,926 | -1.93(-5.23%) |
Jun 21, 2013 | 37.39 | 37.48 | 36.25 | 36.94 | 1,555,761 | -0.34(-0.90%) |
Jun 20, 2013 | 37.73 | 37.79 | 36.26 | 37.28 | 2,079,594 | -1.15(-2.98%) |
Jun 19, 2013 | 38.26 | 38.90 | 38.07 | 38.42 | 1,284,946 | +0.26(+0.67%) |
Jun 18, 2013 | 37.97 | 38.51 | 37.60 | 38.17 | 606,910 | +0.04(+0.11%) |
Jun 17, 2013 | 38.51 | 38.58 | 37.93 | 38.13 | 924,512 | +0.02(+0.04%) |
Jun 14, 2013 | 37.97 | 38.21 | 37.70 | 38.11 | 951,694 | +0.06(+0.15%) |
Jun 13, 2013 | 37.60 | 38.33 | 37.30 | 38.05 | 1,367,369 | +0.38(+1.00%) |
Jun 12, 2013 | 38.58 | 38.72 | 37.44 | 37.68 | 691,514 | -0.60(-1.57%) |
Jun 11, 2013 | 38.54 | 38.95 | 37.99 | 38.28 | 959,173 | -1.15(-2.91%) |
Jun 10, 2013 | 39.44 | 39.44 | 38.72 | 39.42 | 961,004 | +0.15(+0.39%) |
Jun 07, 2013 | 39.06 | 39.54 | 38.47 | 39.27 | 727,182 | +0.34(+0.86%) |
Jun 06, 2013 | 38.17 | 38.94 | 37.97 | 38.94 | 881,736 | +0.70(+1.82%) |
Jun 05, 2013 | 38.84 | 38.88 | 38.07 | 38.24 | 773,413 | -0.79(-2.03%) |
Jun 04, 2013 | 39.20 | 39.86 | 38.69 | 39.03 | 751,010 | -0.26(-0.67%) |
Jun 03, 2013 | 39.66 | 40.02 | 38.28 | 39.30 | 1,554,432 | -0.25(-0.63%) |
May 31, 2013 | 39.72 | 40.18 | 39.44 | 39.54 | 759,145 | -0.42(-1.04%) |
May 30, 2013 | 39.80 | 40.07 | 39.48 | 39.96 | 675,168 | +0.16(+0.40%) |
May 29, 2013 | 39.22 | 39.91 | 39.22 | 39.80 | 1,033,431 | +0.13(+0.32%) |
May 28, 2013 | 39.90 | 40.04 | 39.38 | 39.67 | 926,626 | +0.32(+0.81%) |
May 24, 2013 | 39.25 | 39.55 | 38.78 | 39.35 | 707,573 | -0.30(-0.75%) |
May 23, 2013 | 39.28 | 39.92 | 38.71 | 39.65 | 1,317,435 | -0.46(-1.14%) |
May 22, 2013 | 39.93 | 41.33 | 39.71 | 40.10 | 2,741,539 | +0.04(+0.10%) |
May 21, 2013 | 39.47 | 40.17 | 39.24 | 40.06 | 1,087,895 | +0.59(+1.50%) |
May 20, 2013 | 39.44 | 39.99 | 39.35 | 39.47 | 640,280 | -0.14(-0.34%) |
May 17, 2013 | 39.09 | 39.87 | 38.99 | 39.61 | 1,091,459 | +0.83(+2.15%) |
May 16, 2013 | 39.06 | 39.43 | 38.71 | 38.77 | 903,290 | -0.37(-0.94%) |
May 15, 2013 | 38.77 | 39.26 | 38.55 | 39.14 | 1,097,173 | +1.16(+3.06%) |
May 13, 2013 | 38.28 | 38.36 | 37.68 | 37.98 | 1,644,199 | -0.70(-1.80%) |
May 10, 2013 | 39.12 | 39.12 | 38.24 | 38.68 | 1,268,981 | -0.25(-0.64%) |
May 09, 2013 | 39.50 | 39.59 | 38.85 | 38.93 | 813,214 | -0.61(-1.54%) |
May 08, 2013 | 39.50 | 39.67 | 39.09 | 39.54 | 1,134,249 | -0.08(-0.20%) |
May 07, 2013 | 39.64 | 39.67 | 39.30 | 39.62 | 1,114,267 | -0.02(-0.04%) |
May 06, 2013 | 39.52 | 39.70 | 39.14 | 39.63 | 703,989 | +0.32(+0.82%) |
May 03, 2013 | 39.19 | 39.77 | 39.13 | 39.31 | 912,208 | +0.87(+2.25%) |
May 02, 2013 | 38.72 | 38.77 | 38.08 | 38.45 | 793,607 | +0.30(+0.80%) |
May 01, 2013 | 39.41 | 39.42 | 37.98 | 38.14 | 1,184,423 | -1.38(-3.48%) |
Apr 30, 2013 | 38.60 | 39.52 | 38.25 | 39.52 | 1,838,163 | +0.92(+2.38%) |
Apr 29, 2013 | 38.47 | 38.63 | 38.03 | 38.60 | 918,384 | +0.52(+1.37%) |
Apr 26, 2013 | 39.01 | 38.65 | 37.85 | 38.08 | 1,107,622 | -0.58(-1.49%) |
Apr 25, 2013 | 38.83 | 39.20 | 38.62 | 38.65 | 1,591,350 | -0.18(-0.45%) |
Apr 24, 2013 | 38.99 | 39.37 | 38.80 | 38.83 | 1,535,555 | -0.08(-0.21%) |
Apr 23, 2013 | 39.30 | 39.47 | 38.54 | 38.91 | 2,133,603 | -0.10(-0.25%) |
Apr 22, 2013 | 37.69 | 39.25 | 37.51 | 39.01 | 3,164,147 | +1.34(+3.55%) |
Apr 19, 2013 | 38.53 | 39.33 | 36.68 | 37.67 | 7,107,156 | +3.90(+11.53%) |
Apr 18, 2013 | 34.14 | 34.26 | 33.28 | 33.77 | 3,144,946 | -0.10(-0.31%) |
Apr 17, 2013 | 34.45 | 34.59 | 33.86 | 33.88 | 1,662,544 | -1.06(-3.04%) |
Apr 16, 2013 | 34.11 | 34.94 | 33.91 | 34.94 | 2,201,350 | +1.38(+4.10%) |
Apr 15, 2013 | 34.77 | 34.91 | 33.39 | 33.57 | 2,014,905 | -1.59(-4.53%) |
Apr 12, 2013 | 35.80 | 35.85 | 34.63 | 35.16 | 1,500,507 | -0.81(-2.25%) |
Apr 11, 2013 | 35.49 | 36.41 | 35.27 | 35.97 | 1,835,343 | +0.37(+1.03%) |
Apr 10, 2013 | 35.27 | 35.85 | 34.70 | 35.60 | 1,990,520 | +0.49(+1.39%) |
Apr 09, 2013 | 34.61 | 35.47 | 34.41 | 35.11 | 1,594,566 | +0.66(+1.93%) |
Apr 08, 2013 | 34.18 | 34.45 | 33.82 | 34.45 | 1,563,433 | +0.25(+0.72%) |
Apr 05, 2013 | 33.36 | 34.27 | 33.23 | 34.20 | 2,452,137 | +0.04(+0.12%) |
Apr 04, 2013 | 33.70 | 34.61 | 33.63 | 34.16 | 1,524,699 | +0.54(+1.59%) |
Apr 03, 2013 | 33.95 | 34.05 | 33.28 | 33.62 | 1,716,159 | -0.34(-0.99%) |
Apr 02, 2013 | 34.34 | 35.30 | 33.87 | 33.96 | 2,602,976 | -0.45(-1.30%) |
Apr 01, 2013 | 35.05 | 35.22 | 34.05 | 34.41 | 1,966,423 | -0.82(-2.34%) |
Mar 28, 2013 | 34.65 | 35.25 | 34.38 | 35.23 | 1,677,307 | +0.41(+1.17%) |
Mar 27, 2013 | 33.94 | 34.99 | 33.62 | 34.82 | 2,718,594 | +0.54(+1.56%) |
Mar 26, 2013 | 34.14 | 34.31 | 33.85 | 34.29 | 1,691,404 | +0.35(+1.04%) |
Mar 25, 2013 | 34.68 | 34.81 | 33.86 | 33.94 | 2,321,368 | -0.62(-1.81%) |
Mar 22, 2013 | 34.65 | 35.14 | 34.46 | 34.56 | 2,183,600 | +0.08(+0.23%) |
Mar 21, 2013 | 35.04 | 35.16 | 34.39 | 34.48 | 2,995,494 | -0.84(-2.38%) |
Mar 20, 2013 | 36.25 | 36.49 | 35.27 | 35.32 | 2,333,700 | -0.50(-1.38%) |
Mar 19, 2013 | 36.83 | 36.95 | 35.50 | 35.81 | 1,405,888 | -1.01(-2.74%) |
Mar 18, 2013 | 36.95 | 37.13 | 36.28 | 36.82 | 1,404,766 | -0.82(-2.17%) |
Mar 15, 2013 | 37.52 | 38.20 | 37.46 | 37.64 | 1,316,130 | -0.17(-0.44%) |
Mar 14, 2013 | 38.08 | 38.08 | 37.45 | 37.81 | 1,286,664 | -0.06(-0.17%) |
Mar 13, 2013 | 38.57 | 38.60 | 37.85 | 37.87 | 1,617,726 | -0.78(-2.01%) |
Mar 12, 2013 | 38.20 | 38.75 | 38.04 | 38.65 | 1,033,890 | +0.35(+0.92%) |
Mar 11, 2013 | 37.74 | 38.33 | 37.46 | 38.29 | 904,596 | +0.46(+1.20%) |
Mar 08, 2013 | 37.65 | 37.98 | 37.44 | 37.84 | 910,739 | +0.54(+1.46%) |
Mar 07, 2013 | 37.11 | 37.67 | 37.09 | 37.29 | 666,165 | +0.17(+0.45%) |
Mar 06, 2013 | 37.37 | 37.39 | 37.00 | 37.13 | 1,180,874 | +0.02(+0.06%) |
Mar 05, 2013 | 36.86 | 37.45 | 36.86 | 37.10 | 1,315,833 | +0.57(+1.55%) |
Mar 04, 2013 | 36.77 | 36.90 | 35.77 | 36.53 | 1,864,077 | -0.42(-1.15%) |
Mar 01, 2013 | 37.33 | 37.33 | 36.27 | 36.96 | 1,883,966 | -0.51(-1.37%) |
Feb 28, 2013 | 37.53 | 37.76 | 37.40 | 37.47 | 1,970,436 | -0.25(-0.66%) |
Feb 27, 2013 | 36.82 | 37.98 | 36.75 | 37.72 | 1,285,765 | +1.04(+2.83%) |
Feb 26, 2013 | 36.73 | 37.01 | 36.05 | 36.68 | 2,288,451 | +0.16(+0.44%) |
Feb 25, 2013 | 38.41 | 38.65 | 36.49 | 36.52 | 1,886,160 | -1.51(-3.97%) |
Feb 22, 2013 | 37.23 | 38.21 | 37.18 | 38.03 | 1,511,041 | +0.98(+2.66%) |
Feb 21, 2013 | 37.69 | 37.69 | 36.63 | 37.05 | 2,167,170 | -0.94(-2.48%) |
Feb 20, 2013 | 39.70 | 39.77 | 37.78 | 37.99 | 1,726,054 | -1.79(-4.50%) |
Feb 19, 2013 | 40.11 | 40.35 | 39.17 | 39.78 | 1,808,199 | -0.34(-0.84%) |
Feb 15, 2013 | 40.15 | 40.51 | 39.89 | 40.12 | 1,299,653 | -0.03(-0.08%) |
Feb 14, 2013 | 39.98 | 40.25 | 39.83 | 40.15 | 1,177,364 | -0.05(-0.13%) |
Feb 13, 2013 | 39.52 | 40.47 | 39.47 | 40.20 | 1,687,472 | +0.96(+2.44%) |
Feb 12, 2013 | 39.47 | 39.74 | 39.16 | 39.24 | 1,185,576 | -0.29(-0.73%) |
Feb 11, 2013 | 39.32 | 39.67 | 39.18 | 39.53 | 1,171,534 | +0.00(+0.00%) |
Feb 08, 2013 | 38.75 | 39.83 | 38.75 | 39.53 | 1,660,354 | +0.80(+2.06%) |
Feb 07, 2013 | 39.00 | 39.05 | 38.05 | 38.73 | 1,446,122 | -0.26(-0.68%) |
Feb 06, 2013 | 37.68 | 39.04 | 37.45 | 39.00 | 2,306,382 | +1.84(+4.94%) |
Feb 04, 2013 | 37.45 | 37.67 | 37.15 | 37.16 | 901,095 | -0.67(-1.77%) |
Feb 01, 2013 | 37.63 | 38.01 | 37.58 | 37.83 | 1,280,757 | +0.39(+1.05%) |
Jan 31, 2013 | 37.43 | 37.89 | 37.21 | 37.44 | 1,351,816 | -0.26(-0.68%) |
Jan 30, 2013 | 37.72 | 38.16 | 37.53 | 37.69 | 1,793,179 | -0.70(-1.83%) |
Jan 29, 2013 | 38.28 | 39.04 | 37.40 | 38.40 | 3,165,647 | +1.46(+3.96%) |
Jan 28, 2013 | 37.60 | 37.66 | 36.65 | 36.94 | 2,391,247 | -0.57(-1.53%) |
Jan 25, 2013 | 37.68 | 37.76 | 37.28 | 37.51 | 2,609,278 | -0.07(-0.19%) |
Jan 24, 2013 | 37.74 | 38.11 | 37.43 | 37.58 | 981,068 | -0.25(-0.65%) |
Jan 23, 2013 | 37.71 | 37.97 | 37.55 | 37.83 | 801,434 | +0.00(+0.00%) |
Jan 22, 2013 | 37.84 | 38.05 | 37.45 | 37.83 | 1,253,816 | +0.12(+0.32%) |
Jan 18, 2013 | 37.75 | 37.75 | 37.10 | 37.71 | 935,200 | +0.15(+0.40%) |
Jan 17, 2013 | 37.58 | 37.94 | 37.29 | 37.56 | 1,217,727 | +0.22(+0.60%) |
Jan 16, 2013 | 36.51 | 37.39 | 36.21 | 37.33 | 1,517,217 | +0.73(+2.01%) |
Jan 15, 2013 | 36.54 | 36.77 | 36.33 | 36.60 | 1,566,433 | -0.02(-0.04%) |
Jan 14, 2013 | 36.62 | 37.00 | 36.41 | 36.62 | 1,956,798 | -0.63(-1.69%) |
Jan 11, 2013 | 37.73 | 37.75 | 37.10 | 37.25 | 1,682,105 | -0.55(-1.46%) |
Jan 10, 2013 | 37.87 | 38.07 | 37.65 | 37.80 | 1,067,442 | +0.10(+0.25%) |
Jan 09, 2013 | 37.53 | 37.76 | 37.43 | 37.70 | 909,492 | +0.36(+0.96%) |
Jan 08, 2013 | 37.43 | 37.73 | 37.19 | 37.34 | 1,149,717 | -0.10(-0.26%) |
Jan 07, 2013 | 37.66 | 37.81 | 36.99 | 37.44 | 1,763,338 | -0.50(-1.31%) |
Jan 04, 2013 | 37.04 | 37.94 | 37.02 | 37.93 | 1,566,521 | +0.85(+2.30%) |
Jan 03, 2013 | 37.14 | 37.32 | 36.83 | 37.08 | 1,748,133 | -0.06(-0.15%) |
Jan 02, 2013 | 37.00 | 37.13 | 35.56 | 37.13 | 2,049,694 | +1.57(+4.42%) |
Dec 31, 2012 | 34.51 | 35.58 | 34.40 | 35.56 | 1,015,010 | +1.00(+2.89%) |
Dec 28, 2012 | 35.11 | 35.15 | 34.47 | 34.56 | 701,483 | -0.54(-1.55%) |
Dec 27, 2012 | 35.43 | 35.43 | 34.39 | 35.11 | 907,763 | -0.22(-0.61%) |
Dec 26, 2012 | 35.51 | 35.88 | 35.28 | 35.32 | 650,261 | -0.06(-0.18%) |
Dec 24, 2012 | 35.53 | 35.63 | 35.14 | 35.39 | 450,295 | -0.20(-0.56%) |
Dec 21, 2012 | 35.59 | 35.94 | 35.46 | 35.59 | 1,946,051 | -0.43(-1.20%) |
Dec 20, 2012 | 36.01 | 36.18 | 35.64 | 36.02 | 2,386,727 | +0.02(+0.04%) |
Dec 19, 2012 | 35.35 | 36.16 | 35.35 | 36.00 | 3,068,414 | +0.65(+1.85%) |
Dec 18, 2012 | 34.32 | 35.39 | 34.24 | 35.35 | 1,989,753 | +1.01(+2.93%) |
Dec 17, 2012 | 34.56 | 34.64 | 34.04 | 34.34 | 1,303,861 | -0.22(-0.65%) |
Dec 14, 2012 | 34.12 | 34.66 | 33.95 | 34.56 | 1,520,690 | +0.65(+1.91%) |
Dec 13, 2012 | 34.24 | 34.48 | 33.69 | 33.92 | 1,383,729 | -0.45(-1.30%) |
Dec 12, 2012 | 34.40 | 34.65 | 33.96 | 34.36 | 1,855,313 | +0.29(+0.84%) |
Dec 11, 2012 | 34.07 | 34.44 | 33.82 | 34.08 | 1,907,439 | +0.19(+0.57%) |
Dec 10, 2012 | 33.41 | 34.00 | 33.41 | 33.88 | 864,457 | +0.39(+1.17%) |
Dec 07, 2012 | 33.45 | 33.73 | 33.29 | 33.49 | 1,414,181 | +0.20(+0.60%) |
Dec 06, 2012 | 33.56 | 33.65 | 33.07 | 33.29 | 1,227,596 | -0.25(-0.74%) |
Dec 05, 2012 | 32.74 | 33.78 | 32.74 | 33.54 | 2,615,552 | +0.81(+2.46%) |