Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 44.86 | 44.88 | 44.27 | 44.35 | 822,212 | -0.36(-0.80%) |
Nov 27, 2013 | 44.74 | 45.04 | 44.51 | 44.71 | 1,658,022 | +0.08(+0.18%) |
Nov 26, 2013 | 44.55 | 44.98 | 44.40 | 44.63 | 1,880,884 | +0.25(+0.56%) |
Nov 25, 2013 | 44.18 | 44.55 | 44.02 | 44.38 | 1,555,465 | +0.32(+0.72%) |
Nov 22, 2013 | 43.94 | 44.17 | 43.86 | 44.06 | 1,664,307 | -0.03(-0.06%) |
Nov 21, 2013 | 43.73 | 44.18 | 43.73 | 44.09 | 1,307,430 | +0.27(+0.62%) |
Nov 20, 2013 | 44.08 | 44.37 | 43.74 | 43.82 | 1,760,349 | -0.08(-0.18%) |
Nov 19, 2013 | 44.19 | 44.64 | 43.86 | 43.90 | 2,991,914 | -0.43(-0.98%) |
Nov 18, 2013 | 44.71 | 44.73 | 44.16 | 44.33 | 2,754,904 | -0.23(-0.51%) |
Nov 15, 2013 | 44.28 | 44.95 | 44.08 | 44.56 | 4,267,122 | -0.45(-0.99%) |
Nov 14, 2013 | 44.84 | 45.21 | 44.30 | 45.01 | 4,236,608 | +0.04(+0.08%) |
Nov 13, 2013 | 44.54 | 45.13 | 44.54 | 44.97 | 5,185,740 | +1.11(+2.52%) |
Nov 12, 2013 | 43.96 | 44.42 | 43.64 | 43.86 | 3,666,340 | -0.01(-0.03%) |
Nov 11, 2013 | 43.15 | 44.03 | 43.03 | 43.88 | 2,341,928 | +0.58(+1.34%) |
Nov 08, 2013 | 42.73 | 43.59 | 42.67 | 43.30 | 1,876,070 | +0.50(+1.16%) |
Nov 07, 2013 | 43.11 | 43.57 | 42.69 | 42.80 | 1,727,858 | -0.13(-0.31%) |
Nov 06, 2013 | 42.91 | 43.22 | 42.69 | 42.93 | 1,578,535 | +0.12(+0.28%) |
Nov 05, 2013 | 42.88 | 43.05 | 42.45 | 42.81 | 993,415 | -0.09(-0.20%) |
Nov 04, 2013 | 42.63 | 42.98 | 42.58 | 42.90 | 1,686,803 | +0.35(+0.82%) |
Nov 01, 2013 | 42.94 | 43.07 | 42.40 | 42.55 | 1,426,465 | -0.35(-0.83%) |
Oct 31, 2013 | 42.76 | 43.07 | 42.51 | 42.91 | 1,399,682 | +0.06(+0.15%) |
Oct 30, 2013 | 42.98 | 43.45 | 42.62 | 42.84 | 1,511,287 | -0.06(-0.13%) |
Oct 29, 2013 | 42.79 | 43.18 | 42.47 | 42.90 | 1,632,410 | +0.22(+0.52%) |
Oct 28, 2013 | 41.96 | 42.91 | 41.80 | 42.68 | 2,113,677 | +0.62(+1.48%) |
Oct 25, 2013 | 42.01 | 42.21 | 41.85 | 42.05 | 1,174,040 | +0.13(+0.32%) |
Oct 24, 2013 | 41.80 | 42.08 | 41.69 | 41.92 | 1,707,293 | +0.15(+0.36%) |
Oct 23, 2013 | 41.77 | 42.02 | 41.50 | 41.77 | 874,216 | -0.11(-0.27%) |
Oct 22, 2013 | 41.77 | 42.13 | 41.57 | 41.88 | 1,187,487 | +0.13(+0.32%) |
Oct 21, 2013 | 41.77 | 41.79 | 41.40 | 41.75 | 1,145,655 | +0.07(+0.17%) |
Oct 18, 2013 | 41.77 | 41.83 | 41.32 | 41.68 | 1,383,622 | +0.06(+0.15%) |
Oct 17, 2013 | 41.22 | 41.74 | 41.22 | 41.61 | 1,829,807 | +0.31(+0.76%) |
Oct 16, 2013 | 40.62 | 41.32 | 40.49 | 41.30 | 2,586,950 | +0.90(+2.23%) |
Oct 15, 2013 | 40.24 | 40.63 | 40.07 | 40.40 | 2,585,093 | +0.01(+0.02%) |
Oct 14, 2013 | 40.17 | 40.50 | 40.07 | 40.39 | 1,415,890 | +0.06(+0.16%) |
Oct 11, 2013 | 40.06 | 40.35 | 39.87 | 40.33 | 2,356,218 | +0.08(+0.19%) |
Oct 10, 2013 | 40.02 | 40.32 | 39.78 | 40.25 | 2,667,573 | +0.68(+1.72%) |
Oct 09, 2013 | 39.55 | 39.90 | 39.38 | 39.57 | 2,298,197 | +0.11(+0.27%) |
Oct 08, 2013 | 40.20 | 40.36 | 39.45 | 39.46 | 2,331,339 | -0.72(-1.80%) |
Oct 07, 2013 | 40.17 | 40.37 | 39.96 | 40.19 | 2,654,025 | -0.35(-0.86%) |
Oct 04, 2013 | 40.38 | 40.69 | 40.19 | 40.54 | 1,886,863 | +0.21(+0.51%) |
Oct 03, 2013 | 40.25 | 40.45 | 39.94 | 40.33 | 2,197,763 | +0.03(+0.07%) |
Oct 02, 2013 | 39.54 | 40.68 | 39.39 | 40.30 | 3,997,399 | +0.60(+1.52%) |
Oct 01, 2013 | 39.71 | 39.98 | 39.58 | 39.70 | 3,053,868 | -0.18(-0.44%) |
Sep 30, 2013 | 39.68 | 39.93 | 39.63 | 39.88 | 2,557,272 | -0.18(-0.44%) |
Sep 27, 2013 | 39.98 | 40.11 | 39.81 | 40.05 | 2,280,791 | -0.09(-0.23%) |
Sep 26, 2013 | 39.68 | 40.22 | 39.66 | 40.15 | 2,693,741 | +0.55(+1.38%) |
Sep 25, 2013 | 40.30 | 40.34 | 39.52 | 39.60 | 4,056,602 | -0.43(-1.06%) |
Sep 24, 2013 | 40.12 | 40.27 | 39.94 | 40.02 | 2,694,874 | -0.16(-0.39%) |
Sep 23, 2013 | 40.42 | 40.47 | 40.02 | 40.18 | 2,304,358 | -0.26(-0.65%) |
Sep 20, 2013 | 40.88 | 40.95 | 40.24 | 40.44 | 3,604,030 | -0.39(-0.96%) |
Sep 19, 2013 | 41.10 | 41.20 | 40.76 | 40.83 | 2,389,331 | -0.34(-0.83%) |
Sep 18, 2013 | 41.33 | 41.37 | 40.61 | 41.17 | 2,980,976 | -0.11(-0.26%) |
Sep 17, 2013 | 41.28 | 41.56 | 41.16 | 41.28 | 878,895 | +0.14(+0.34%) |
Sep 16, 2013 | 41.15 | 41.54 | 40.99 | 41.14 | 1,899,077 | +0.50(+1.22%) |
Sep 13, 2013 | 40.66 | 40.79 | 40.34 | 40.64 | 1,435,396 | +0.18(+0.44%) |
Sep 12, 2013 | 40.47 | 40.71 | 40.29 | 40.46 | 2,373,821 | -0.13(-0.33%) |
Sep 11, 2013 | 40.49 | 40.71 | 40.30 | 40.60 | 1,948,093 | +0.09(+0.21%) |
Sep 10, 2013 | 40.39 | 40.58 | 40.13 | 40.51 | 1,836,221 | +0.37(+0.92%) |
Sep 09, 2013 | 40.20 | 40.34 | 39.80 | 40.15 | 1,722,900 | +0.47(+1.18%) |
Sep 06, 2013 | 39.96 | 39.96 | 39.27 | 39.68 | 1,678,556 | -0.19(-0.48%) |
Sep 05, 2013 | 39.79 | 40.10 | 39.76 | 39.87 | 1,648,885 | +0.05(+0.12%) |
Sep 04, 2013 | 39.47 | 39.91 | 39.47 | 39.82 | 2,013,846 | +0.45(+1.14%) |
Sep 03, 2013 | 39.94 | 40.13 | 39.29 | 39.37 | 2,003,492 | -0.17(-0.43%) |
Aug 30, 2013 | 39.80 | 39.82 | 39.42 | 39.54 | 1,402,236 | -0.18(-0.45%) |
Aug 29, 2013 | 39.91 | 39.99 | 39.66 | 39.72 | 1,874,200 | -0.18(-0.44%) |
Aug 28, 2013 | 39.95 | 40.41 | 39.77 | 39.90 | 1,471,728 | -0.06(-0.16%) |
Aug 27, 2013 | 40.03 | 40.31 | 39.90 | 39.96 | 2,387,785 | -0.48(-1.19%) |
Aug 26, 2013 | 40.57 | 40.89 | 40.38 | 40.44 | 2,592,417 | +0.01(+0.03%) |
Aug 23, 2013 | 40.38 | 40.55 | 39.85 | 40.43 | 2,069,529 | +0.08(+0.19%) |
Aug 22, 2013 | 40.06 | 40.55 | 39.81 | 40.35 | 2,128,823 | +0.30(+0.74%) |
Aug 21, 2013 | 40.15 | 40.39 | 39.83 | 40.05 | 2,076,531 | -0.25(-0.61%) |
Aug 20, 2013 | 39.84 | 40.46 | 39.84 | 40.30 | 2,330,442 | +0.59(+1.49%) |
Aug 19, 2013 | 39.66 | 40.20 | 39.61 | 39.71 | 2,559,638 | -0.12(-0.30%) |
Aug 16, 2013 | 40.79 | 41.09 | 39.73 | 39.83 | 7,558,704 | -2.05(-4.89%) |
Aug 15, 2013 | 41.83 | 42.33 | 41.60 | 41.87 | 4,817,617 | -0.15(-0.35%) |
Aug 14, 2013 | 42.01 | 42.15 | 41.75 | 42.02 | 2,734,276 | -0.45(-1.06%) |
Aug 13, 2013 | 42.60 | 42.66 | 41.81 | 42.47 | 4,339,649 | -0.43(-1.00%) |
Aug 12, 2013 | 41.41 | 42.99 | 41.29 | 42.90 | 5,159,489 | +1.41(+3.40%) |
Aug 09, 2013 | 42.01 | 42.11 | 41.48 | 41.49 | 2,602,434 | -0.57(-1.36%) |
Aug 08, 2013 | 41.76 | 42.42 | 41.50 | 42.06 | 2,277,065 | +0.49(+1.19%) |
Aug 07, 2013 | 42.07 | 42.07 | 41.39 | 41.57 | 2,878,589 | -0.64(-1.52%) |
Aug 06, 2013 | 43.57 | 43.62 | 42.18 | 42.21 | 4,004,193 | -1.59(-3.64%) |
Aug 05, 2013 | 43.69 | 43.87 | 43.54 | 43.81 | 1,009,940 | +0.06(+0.13%) |
Aug 02, 2013 | 43.77 | 43.85 | 43.56 | 43.75 | 1,056,565 | -0.13(-0.29%) |
Aug 01, 2013 | 43.65 | 43.97 | 43.60 | 43.88 | 1,744,336 | +0.66(+1.52%) |
Jul 31, 2013 | 43.40 | 43.65 | 43.15 | 43.22 | 1,546,344 | -0.02(-0.05%) |
Jul 30, 2013 | 43.57 | 43.74 | 43.15 | 43.24 | 1,524,536 | -0.25(-0.58%) |
Jul 29, 2013 | 43.29 | 43.65 | 43.24 | 43.50 | 1,140,120 | +0.08(+0.18%) |
Jul 26, 2013 | 43.14 | 43.43 | 42.75 | 43.42 | 840,453 | +0.06(+0.13%) |
Jul 25, 2013 | 43.31 | 43.42 | 43.08 | 43.36 | 1,081,974 | -0.01(-0.03%) |
Jul 24, 2013 | 43.53 | 43.56 | 43.11 | 43.38 | 1,174,078 | -0.04(-0.08%) |
Jul 23, 2013 | 43.57 | 43.69 | 43.19 | 43.41 | 2,107,634 | -0.40(-0.90%) |
Jul 22, 2013 | 43.50 | 43.93 | 43.45 | 43.81 | 987,638 | +0.36(+0.83%) |
Jul 19, 2013 | 43.71 | 43.72 | 43.06 | 43.45 | 2,553,736 | -0.04(-0.08%) |
Jul 18, 2013 | 43.53 | 43.72 | 43.35 | 43.48 | 1,501,498 | +0.01(+0.02%) |
Jul 17, 2013 | 43.84 | 44.08 | 43.25 | 43.47 | 1,421,431 | -0.30(-0.69%) |
Jul 16, 2013 | 43.91 | 44.08 | 43.69 | 43.77 | 1,857,503 | -0.05(-0.11%) |
Jul 15, 2013 | 43.98 | 44.25 | 43.76 | 43.82 | 1,726,540 | -0.12(-0.27%) |
Jul 12, 2013 | 44.19 | 44.57 | 43.60 | 43.94 | 2,454,389 | -0.28(-0.62%) |
Jul 11, 2013 | 44.58 | 44.70 | 43.99 | 44.22 | 1,356,983 | +0.04(+0.10%) |
Jul 10, 2013 | 44.22 | 44.39 | 43.70 | 44.17 | 1,862,494 | -0.06(-0.13%) |
Jul 09, 2013 | 44.56 | 44.28 | 44.10 | 44.23 | 2,010,121 | +0.04(+0.10%) |
Jul 08, 2013 | 43.96 | 44.54 | 43.96 | 44.19 | 2,007,768 | +0.40(+0.92%) |
Jul 05, 2013 | 43.35 | 43.83 | 43.02 | 43.79 | 1,008,359 | +0.71(+1.66%) |
Jul 03, 2013 | 42.65 | 43.14 | 42.65 | 43.07 | 784,557 | +0.22(+0.51%) |
Jul 02, 2013 | 43.20 | 43.43 | 42.66 | 42.85 | 1,542,556 | -0.35(-0.80%) |
Jul 01, 2013 | 42.54 | 43.36 | 42.38 | 43.20 | 2,341,481 | +0.90(+2.12%) |
Jun 28, 2013 | 41.98 | 42.49 | 41.85 | 42.30 | 2,351,705 | +0.27(+0.64%) |
Jun 27, 2013 | 42.10 | 42.29 | 41.63 | 42.04 | 1,353,023 | +0.11(+0.27%) |
Jun 26, 2013 | 41.70 | 42.00 | 41.39 | 41.92 | 1,532,116 | +0.52(+1.24%) |
Jun 25, 2013 | 40.86 | 41.62 | 40.86 | 41.41 | 1,555,621 | +0.86(+2.12%) |
Jun 24, 2013 | 40.57 | 40.92 | 40.28 | 40.55 | 1,231,429 | -0.53(-1.29%) |
Jun 21, 2013 | 41.15 | 41.38 | 40.58 | 41.08 | 2,235,194 | +0.31(+0.76%) |
Jun 20, 2013 | 41.24 | 41.31 | 40.69 | 40.77 | 1,702,818 | -0.80(-1.94%) |
Jun 19, 2013 | 42.09 | 42.20 | 41.55 | 41.57 | 1,209,588 | -0.52(-1.24%) |
Jun 18, 2013 | 41.80 | 42.14 | 41.66 | 42.09 | 934,765 | +0.39(+0.93%) |
Jun 17, 2013 | 41.84 | 41.99 | 41.51 | 41.70 | 1,488,361 | +0.11(+0.25%) |
Jun 14, 2013 | 41.91 | 42.07 | 41.32 | 41.60 | 1,550,098 | -0.37(-0.87%) |
Jun 13, 2013 | 41.17 | 42.07 | 41.08 | 41.97 | 1,451,116 | +0.86(+2.09%) |
Jun 12, 2013 | 41.78 | 41.88 | 41.04 | 41.10 | 1,007,123 | -0.51(-1.22%) |
Jun 11, 2013 | 41.53 | 41.99 | 41.45 | 41.61 | 763,042 | -0.32(-0.77%) |
Jun 10, 2013 | 42.04 | 42.23 | 41.74 | 41.94 | 1,185,200 | -0.07(-0.17%) |
Jun 07, 2013 | 41.52 | 42.05 | 41.39 | 42.01 | 1,304,401 | +0.76(+1.85%) |
Jun 06, 2013 | 41.03 | 41.32 | 40.77 | 41.25 | 1,532,137 | +0.30(+0.72%) |
Jun 05, 2013 | 41.71 | 41.79 | 40.92 | 40.95 | 2,013,661 | -0.97(-2.31%) |
Jun 04, 2013 | 41.77 | 42.06 | 41.72 | 41.92 | 2,079,782 | +0.04(+0.10%) |
Jun 03, 2013 | 41.60 | 41.88 | 41.25 | 41.87 | 1,499,165 | +0.36(+0.87%) |
May 31, 2013 | 41.73 | 42.36 | 41.51 | 41.51 | 1,705,536 | -0.23(-0.54%) |
May 30, 2013 | 41.92 | 42.20 | 41.69 | 41.74 | 937,873 | -0.08(-0.20%) |
May 29, 2013 | 41.92 | 42.01 | 41.61 | 41.82 | 937,588 | -0.28(-0.67%) |
May 28, 2013 | 42.49 | 42.76 | 41.98 | 42.11 | 1,516,455 | +0.06(+0.15%) |
May 24, 2013 | 42.04 | 42.15 | 41.74 | 42.04 | 1,462,937 | -0.20(-0.48%) |
May 23, 2013 | 42.02 | 42.42 | 41.87 | 42.25 | 1,933,105 | +0.00(+0.00%) |
May 22, 2013 | 42.74 | 43.18 | 42.09 | 42.25 | 1,952,293 | -0.39(-0.91%) |
May 21, 2013 | 42.43 | 42.88 | 42.31 | 42.63 | 2,070,815 | +0.16(+0.38%) |
May 20, 2013 | 42.49 | 42.74 | 42.25 | 42.47 | 3,129,840 | -0.14(-0.33%) |
May 17, 2013 | 41.34 | 42.76 | 41.26 | 42.61 | 6,399,799 | -0.32(-0.74%) |
May 16, 2013 | 43.11 | 43.40 | 42.78 | 42.93 | 4,633,497 | -0.22(-0.50%) |
May 15, 2013 | 43.12 | 43.41 | 42.76 | 43.15 | 2,855,097 | +0.67(+1.57%) |
May 13, 2013 | 41.57 | 42.53 | 41.45 | 42.48 | 4,069,087 | +0.93(+2.23%) |
May 10, 2013 | 41.16 | 41.64 | 41.16 | 41.55 | 2,206,334 | +0.48(+1.16%) |
May 09, 2013 | 41.38 | 41.47 | 40.76 | 41.07 | 2,877,722 | -0.36(-0.86%) |
May 08, 2013 | 41.15 | 41.44 | 40.93 | 41.43 | 1,766,916 | +0.29(+0.70%) |
May 07, 2013 | 40.73 | 41.19 | 40.55 | 41.14 | 1,857,672 | +0.35(+0.86%) |
May 06, 2013 | 40.86 | 41.04 | 40.52 | 40.79 | 1,804,014 | -0.08(-0.21%) |
May 03, 2013 | 40.34 | 40.99 | 40.05 | 40.88 | 1,727,432 | +0.83(+2.07%) |
May 02, 2013 | 39.40 | 40.05 | 39.40 | 40.05 | 1,707,805 | +0.62(+1.57%) |
May 01, 2013 | 39.66 | 39.73 | 39.31 | 39.43 | 1,750,871 | -0.31(-0.78%) |
Apr 30, 2013 | 39.64 | 39.77 | 39.35 | 39.74 | 1,454,907 | +0.04(+0.09%) |
Apr 29, 2013 | 39.87 | 39.96 | 39.66 | 39.70 | 1,233,174 | -0.12(-0.30%) |
Apr 26, 2013 | 39.67 | 39.85 | 39.64 | 39.82 | 1,167,473 | +0.18(+0.46%) |
Apr 25, 2013 | 38.88 | 39.73 | 38.76 | 39.64 | 2,624,740 | +0.84(+2.15%) |
Apr 24, 2013 | 38.83 | 39.16 | 38.68 | 38.81 | 1,584,945 | +0.05(+0.13%) |
Apr 23, 2013 | 38.79 | 39.01 | 38.36 | 38.76 | 1,861,824 | +0.04(+0.09%) |
Apr 22, 2013 | 38.66 | 38.84 | 38.39 | 38.72 | 1,568,642 | +0.17(+0.44%) |
Apr 19, 2013 | 38.54 | 38.73 | 38.32 | 38.55 | 2,382,816 | +0.06(+0.15%) |
Apr 18, 2013 | 38.96 | 39.05 | 38.27 | 38.50 | 2,010,059 | -0.40(-1.03%) |
Apr 17, 2013 | 39.30 | 39.33 | 38.49 | 38.90 | 2,395,181 | -0.55(-1.39%) |
Apr 16, 2013 | 38.89 | 39.48 | 38.63 | 39.44 | 2,561,250 | +0.73(+1.89%) |
Apr 15, 2013 | 39.68 | 39.74 | 38.71 | 38.71 | 2,233,814 | -1.19(-2.97%) |
Apr 12, 2013 | 39.85 | 40.15 | 39.66 | 39.90 | 2,128,176 | -0.15(-0.39%) |
Apr 11, 2013 | 39.27 | 40.56 | 39.24 | 40.06 | 3,464,350 | +0.86(+2.20%) |
Apr 10, 2013 | 38.64 | 39.19 | 38.58 | 39.19 | 2,032,769 | +0.68(+1.77%) |
Apr 09, 2013 | 38.85 | 38.96 | 38.21 | 38.51 | 2,351,848 | -0.32(-0.83%) |
Apr 08, 2013 | 38.79 | 39.11 | 38.59 | 38.83 | 1,908,913 | -0.11(-0.29%) |
Apr 05, 2013 | 38.51 | 39.05 | 38.38 | 38.95 | 2,226,081 | -0.01(-0.02%) |
Apr 04, 2013 | 38.40 | 39.00 | 38.40 | 38.95 | 1,591,297 | +0.54(+1.41%) |
Apr 03, 2013 | 38.62 | 38.97 | 38.28 | 38.41 | 2,757,549 | -0.20(-0.53%) |
Apr 02, 2013 | 38.45 | 38.62 | 38.17 | 38.62 | 1,484,377 | +0.38(+0.99%) |
Apr 01, 2013 | 38.67 | 38.77 | 38.15 | 38.24 | 2,022,950 | -0.55(-1.41%) |
Mar 28, 2013 | 38.29 | 38.83 | 38.22 | 38.78 | 2,627,229 | +0.51(+1.34%) |
Mar 27, 2013 | 37.94 | 38.31 | 37.86 | 38.27 | 1,989,967 | +0.15(+0.41%) |
Mar 26, 2013 | 37.79 | 38.12 | 37.63 | 38.12 | 2,843,283 | +0.34(+0.89%) |
Mar 25, 2013 | 37.53 | 37.86 | 37.47 | 37.78 | 2,449,724 | +0.34(+0.90%) |
Mar 22, 2013 | 37.29 | 37.62 | 37.20 | 37.44 | 1,767,315 | +0.30(+0.79%) |
Mar 21, 2013 | 37.14 | 37.35 | 37.07 | 37.15 | 2,244,757 | -0.18(-0.47%) |
Mar 20, 2013 | 37.09 | 37.41 | 36.91 | 37.32 | 3,889,805 | +0.49(+1.33%) |
Mar 19, 2013 | 37.61 | 37.61 | 36.63 | 36.83 | 4,085,704 | -0.73(-1.94%) |
Mar 18, 2013 | 37.56 | 37.83 | 37.49 | 37.56 | 1,816,692 | -0.35(-0.93%) |
Mar 15, 2013 | 37.97 | 38.10 | 37.67 | 37.91 | 3,433,765 | -0.21(-0.55%) |
Mar 14, 2013 | 38.29 | 38.38 | 38.05 | 38.12 | 2,323,506 | +0.00(+0.00%) |
Mar 13, 2013 | 37.95 | 38.15 | 37.84 | 38.12 | 4,457,049 | +0.24(+0.63%) |
Mar 12, 2013 | 38.13 | 38.23 | 37.85 | 37.89 | 2,123,348 | -0.22(-0.59%) |
Mar 11, 2013 | 38.36 | 38.39 | 38.07 | 38.11 | 2,088,774 | -0.32(-0.82%) |
Mar 08, 2013 | 38.06 | 38.50 | 37.88 | 38.43 | 1,436,863 | +0.51(+1.35%) |
Mar 07, 2013 | 37.97 | 38.05 | 37.85 | 37.91 | 1,612,982 | -0.06(-0.17%) |
Mar 06, 2013 | 37.97 | 38.07 | 37.84 | 37.98 | 2,372,148 | +0.01(+0.02%) |
Mar 05, 2013 | 37.75 | 38.07 | 37.75 | 37.97 | 2,852,328 | +0.38(+1.02%) |
Mar 04, 2013 | 37.70 | 37.94 | 37.47 | 37.59 | 2,664,332 | -0.17(-0.46%) |
Mar 01, 2013 | 37.73 | 37.88 | 37.49 | 37.76 | 3,317,084 | -0.10(-0.28%) |
Feb 28, 2013 | 37.90 | 38.11 | 37.83 | 37.87 | 3,429,140 | +0.22(+0.59%) |
Feb 27, 2013 | 36.62 | 37.71 | 36.62 | 37.64 | 3,485,157 | +0.96(+2.61%) |
Feb 26, 2013 | 37.02 | 37.26 | 36.64 | 36.69 | 3,995,434 | -0.12(-0.32%) |
Feb 25, 2013 | 37.84 | 37.84 | 36.80 | 36.80 | 4,341,160 | -0.90(-2.39%) |
Feb 22, 2013 | 38.22 | 38.68 | 37.41 | 37.70 | 5,730,954 | -0.37(-0.97%) |
Feb 21, 2013 | 38.47 | 38.66 | 37.94 | 38.07 | 4,480,937 | -0.44(-1.14%) |
Feb 20, 2013 | 39.35 | 39.39 | 38.47 | 38.51 | 2,601,085 | -0.92(-2.34%) |
Feb 19, 2013 | 38.86 | 39.57 | 38.48 | 39.44 | 3,748,998 | +0.75(+1.93%) |
Feb 15, 2013 | 38.55 | 39.16 | 38.26 | 38.69 | 2,324,029 | +0.10(+0.27%) |
Feb 14, 2013 | 38.44 | 38.75 | 38.08 | 38.58 | 1,562,579 | +0.02(+0.05%) |
Feb 13, 2013 | 38.41 | 38.77 | 38.41 | 38.56 | 1,768,646 | +0.17(+0.44%) |
Feb 12, 2013 | 38.79 | 38.83 | 38.33 | 38.40 | 2,351,413 | -0.27(-0.70%) |
Feb 11, 2013 | 38.81 | 38.91 | 38.49 | 38.67 | 1,857,568 | -0.31(-0.81%) |
Feb 08, 2013 | 38.41 | 39.00 | 38.41 | 38.98 | 2,298,589 | +0.64(+1.66%) |
Feb 07, 2013 | 38.98 | 39.09 | 37.98 | 38.35 | 2,938,402 | -0.25(-0.65%) |
Feb 06, 2013 | 38.50 | 38.75 | 38.35 | 38.60 | 2,573,349 | +0.54(+1.41%) |
Feb 04, 2013 | 38.39 | 38.52 | 37.98 | 38.06 | 1,979,985 | -0.43(-1.12%) |
Feb 01, 2013 | 38.87 | 38.95 | 38.35 | 38.49 | 3,132,380 | -0.08(-0.20%) |
Jan 31, 2013 | 38.79 | 38.98 | 38.54 | 38.57 | 1,887,678 | -0.25(-0.65%) |
Jan 30, 2013 | 38.88 | 39.05 | 38.65 | 38.82 | 2,047,836 | -0.06(-0.16%) |
Jan 29, 2013 | 38.78 | 39.19 | 38.46 | 38.88 | 2,317,188 | +0.10(+0.27%) |
Jan 28, 2013 | 39.07 | 39.07 | 38.50 | 38.78 | 1,735,137 | -0.36(-0.93%) |
Jan 25, 2013 | 39.21 | 39.30 | 38.72 | 39.14 | 1,749,379 | +0.27(+0.68%) |
Jan 24, 2013 | 38.76 | 39.32 | 38.55 | 38.88 | 1,547,044 | +0.24(+0.61%) |
Jan 23, 2013 | 38.55 | 38.78 | 38.38 | 38.64 | 1,958,789 | -0.03(-0.09%) |
Jan 22, 2013 | 38.72 | 38.74 | 38.29 | 38.68 | 2,427,629 | -0.10(-0.25%) |
Jan 18, 2013 | 38.84 | 38.93 | 38.49 | 38.77 | 1,796,327 | -0.09(-0.23%) |
Jan 17, 2013 | 39.12 | 39.34 | 38.81 | 38.86 | 1,741,910 | -0.21(-0.54%) |
Jan 16, 2013 | 38.79 | 39.14 | 38.52 | 39.07 | 3,417,699 | +0.38(+0.97%) |
Jan 15, 2013 | 37.39 | 38.72 | 37.30 | 38.70 | 4,183,057 | +1.10(+2.94%) |
Jan 14, 2013 | 37.63 | 37.81 | 37.21 | 37.59 | 1,897,974 | -0.01(-0.02%) |
Jan 11, 2013 | 38.35 | 38.42 | 37.56 | 37.60 | 3,645,671 | -0.73(-1.90%) |
Jan 10, 2013 | 37.81 | 38.55 | 37.40 | 38.33 | 2,999,389 | +0.59(+1.55%) |
Jan 09, 2013 | 37.73 | 38.14 | 37.66 | 37.74 | 2,668,126 | +0.09(+0.24%) |
Jan 08, 2013 | 37.98 | 38.10 | 37.56 | 37.65 | 2,144,366 | -0.36(-0.96%) |
Jan 07, 2013 | 38.16 | 38.24 | 37.59 | 38.01 | 2,690,109 | -0.21(-0.55%) |
Jan 04, 2013 | 38.75 | 38.95 | 38.18 | 38.22 | 3,975,320 | -0.38(-0.98%) |
Jan 03, 2013 | 38.77 | 39.00 | 38.22 | 38.60 | 7,117,686 | +1.15(+3.06%) |
Jan 02, 2013 | 37.62 | 37.87 | 36.82 | 37.45 | 8,062,000 | +0.09(+0.24%) |
Dec 31, 2012 | 36.36 | 37.40 | 36.36 | 37.36 | 4,715,281 | +0.94(+2.57%) |
Dec 28, 2012 | 35.94 | 36.94 | 35.69 | 36.43 | 3,822,103 | +0.27(+0.73%) |
Dec 27, 2012 | 35.87 | 36.29 | 35.58 | 36.16 | 2,847,984 | +0.27(+0.74%) |
Dec 26, 2012 | 36.60 | 36.73 | 35.57 | 35.90 | 2,718,301 | -0.71(-1.95%) |
Dec 24, 2012 | 36.51 | 36.86 | 36.49 | 36.61 | 1,206,567 | -0.02(-0.06%) |
Dec 21, 2012 | 36.08 | 36.71 | 35.96 | 36.63 | 4,176,204 | +0.24(+0.65%) |
Dec 20, 2012 | 36.58 | 36.58 | 35.86 | 36.39 | 3,297,146 | -0.47(-1.29%) |
Dec 19, 2012 | 36.71 | 37.19 | 36.52 | 36.87 | 3,048,743 | +0.25(+0.69%) |
Dec 18, 2012 | 36.48 | 36.64 | 35.90 | 36.62 | 4,026,524 | +0.10(+0.29%) |
Dec 17, 2012 | 36.42 | 36.54 | 35.91 | 36.51 | 3,010,374 | +0.06(+0.15%) |
Dec 14, 2012 | 36.41 | 36.62 | 36.27 | 36.45 | 2,971,332 | +0.03(+0.10%) |
Dec 13, 2012 | 36.34 | 36.87 | 36.34 | 36.42 | 2,845,170 | +0.03(+0.08%) |
Dec 12, 2012 | 36.43 | 36.78 | 35.84 | 36.39 | 3,364,195 | +0.16(+0.44%) |
Dec 11, 2012 | 36.71 | 36.76 | 36.09 | 36.23 | 5,111,202 | -0.27(-0.73%) |
Dec 10, 2012 | 36.85 | 36.93 | 36.38 | 36.50 | 3,360,136 | -0.38(-1.02%) |
Dec 07, 2012 | 36.99 | 37.29 | 36.41 | 36.87 | 1,903,700 | -0.12(-0.32%) |
Dec 06, 2012 | 36.96 | 37.10 | 36.41 | 36.99 | 2,540,688 | +0.19(+0.51%) |
Dec 05, 2012 | 37.30 | 37.51 | 36.24 | 36.80 | 4,384,968 | -0.37(-1.00%) |