Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 45.27 | 45.58 | 45.04 | 45.27 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 45.05 | 45.28 | 44.85 | 45.23 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.94 | 45.27 | 44.86 | 45.01 | 1,415,807 | +0.05(+0.12%) |
Nov 25, 2013 | 44.58 | 45.08 | 44.35 | 44.96 | 1,256,787 | +0.38(+0.84%) |
Nov 22, 2013 | 44.58 | 44.58 | 44.18 | 44.58 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 44.20 | 44.54 | 44.05 | 44.46 | 940,069 | +0.41(+0.94%) |
Nov 20, 2013 | 43.89 | 44.39 | 43.84 | 44.05 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.58 | 44.07 | 43.30 | 43.92 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.87 | 44.12 | 43.66 | 43.73 | 1,116,541 | -0.12(-0.28%) |
Nov 15, 2013 | 43.92 | 44.28 | 43.61 | 43.86 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 44.15 | 44.46 | 43.84 | 43.89 | 1,795,538 | -0.34(-0.76%) |
Nov 13, 2013 | 43.30 | 44.33 | 43.30 | 44.23 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.44 | 44.58 | 44.07 | 44.28 | 918,155 | -0.31(-0.69%) |
Nov 11, 2013 | 44.94 | 44.94 | 44.44 | 44.58 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 43.07 | 44.83 | 43.00 | 44.81 | 0 | +1.67(+3.86%) |
Nov 07, 2013 | 44.08 | 44.24 | 43.13 | 43.15 | 1,214,631 | -0.73(-1.66%) |
Nov 06, 2013 | 44.15 | 44.15 | 43.65 | 43.88 | 982,254 | +0.03(+0.07%) |
Nov 05, 2013 | 43.46 | 43.88 | 43.13 | 43.85 | 1,352,735 | +0.38(+0.86%) |
Nov 04, 2013 | 43.24 | 43.55 | 43.16 | 43.47 | 1,314,739 | +0.05(+0.12%) |
Nov 01, 2013 | 43.26 | 43.52 | 43.13 | 43.42 | 0 | +0.12(+0.28%) |
Oct 31, 2013 | 43.89 | 43.92 | 43.27 | 43.30 | 1,500,463 | -0.52(-1.19%) |
Oct 30, 2013 | 43.88 | 44.27 | 43.69 | 43.82 | 1,200,004 | -0.06(-0.14%) |
Oct 29, 2013 | 43.75 | 43.95 | 43.46 | 43.88 | 1,234,721 | +0.25(+0.58%) |
Oct 28, 2013 | 43.39 | 43.85 | 43.25 | 43.63 | 1,744,238 | +0.35(+0.80%) |
Oct 25, 2013 | 42.94 | 43.43 | 42.83 | 43.28 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.76 | 43.05 | 42.51 | 42.98 | 1,206,850 | +0.36(+0.86%) |
Oct 23, 2013 | 42.64 | 42.99 | 42.32 | 42.61 | 1,748,938 | -0.33(-0.77%) |
Oct 22, 2013 | 43.32 | 43.32 | 42.67 | 42.94 | 1,917,776 | -0.31(-0.71%) |
Oct 21, 2013 | 41.33 | 43.46 | 41.33 | 43.25 | 1,105,587 | -0.12(-0.28%) |
Oct 18, 2013 | 43.67 | 43.73 | 43.03 | 43.37 | 1,615,345 | +0.01(+0.02%) |
Oct 17, 2013 | 42.18 | 43.42 | 42.04 | 43.36 | 2,316,942 | +1.13(+2.67%) |
Oct 16, 2013 | 42.34 | 43.69 | 42.06 | 42.24 | 5,213,722 | +0.43(+1.03%) |
Oct 15, 2013 | 42.22 | 42.40 | 41.58 | 41.81 | 2,321,616 | -0.59(-1.39%) |
Oct 14, 2013 | 41.78 | 42.45 | 41.63 | 42.40 | 1,436,332 | +0.35(+0.84%) |
Oct 11, 2013 | 41.66 | 42.21 | 41.53 | 42.04 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 41.10 | 42.01 | 40.99 | 42.00 | 2,043,049 | +1.34(+3.28%) |
Oct 09, 2013 | 40.36 | 40.82 | 40.31 | 40.66 | 1,799,191 | +0.45(+1.11%) |
Oct 08, 2013 | 40.66 | 40.82 | 40.21 | 40.22 | 1,787,197 | -0.55(-1.35%) |
Oct 07, 2013 | 40.76 | 41.07 | 40.62 | 40.77 | 1,283,868 | -0.39(-0.94%) |
Oct 04, 2013 | 40.86 | 41.33 | 40.70 | 41.15 | 0 | +0.37(+0.90%) |
Oct 03, 2013 | 40.96 | 41.18 | 40.41 | 40.79 | 3,444,001 | -0.41(-0.99%) |
Oct 02, 2013 | 41.61 | 41.66 | 41.12 | 41.19 | 1,707,084 | -0.81(-1.92%) |
Oct 01, 2013 | 41.78 | 42.19 | 41.68 | 42.00 | 1,203,418 | +0.27(+0.64%) |
Sep 30, 2013 | 41.60 | 41.85 | 41.38 | 41.73 | 1,510,596 | -0.31(-0.73%) |
Sep 27, 2013 | 42.13 | 42.30 | 41.84 | 42.04 | 0 | -0.39(-0.92%) |
Sep 26, 2013 | 42.60 | 42.88 | 42.17 | 42.43 | 1,249,334 | -0.18(-0.41%) |
Sep 25, 2013 | 42.21 | 42.97 | 42.01 | 42.60 | 1,803,842 | +0.33(+0.78%) |
Sep 24, 2013 | 42.51 | 42.75 | 42.19 | 42.27 | 2,019,543 | -0.09(-0.22%) |
Sep 23, 2013 | 42.46 | 42.57 | 42.03 | 42.37 | 1,680,065 | -0.33(-0.77%) |
Sep 20, 2013 | 43.21 | 43.32 | 42.61 | 42.70 | 0 | -0.29(-0.68%) |
Sep 19, 2013 | 42.97 | 43.24 | 42.27 | 42.99 | 2,309,862 | +0.01(+0.02%) |
Sep 18, 2013 | 42.74 | 43.60 | 42.57 | 42.98 | 2,348,586 | +0.31(+0.72%) |
Sep 17, 2013 | 42.54 | 42.68 | 42.24 | 42.67 | 0 | +0.24(+0.56%) |
Sep 16, 2013 | 42.54 | 42.55 | 42.06 | 42.44 | 0 | +0.38(+0.89%) |
Sep 13, 2013 | 42.21 | 42.40 | 42.01 | 42.06 | 0 | -0.15(-0.35%) |
Sep 12, 2013 | 42.44 | 42.54 | 42.13 | 42.21 | 1,697,920 | -0.31(-0.73%) |
Sep 11, 2013 | 43.00 | 43.20 | 42.47 | 42.52 | 1,833,427 | -0.47(-1.09%) |
Sep 10, 2013 | 42.94 | 43.20 | 42.84 | 42.99 | 1,462,502 | +0.32(+0.75%) |
Sep 09, 2013 | 42.64 | 42.80 | 42.45 | 42.67 | 1,549,044 | +0.10(+0.23%) |
Sep 06, 2013 | 42.67 | 42.89 | 41.90 | 42.57 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 42.52 | 42.91 | 42.52 | 42.57 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 41.98 | 42.87 | 41.58 | 42.59 | 1,637,139 | +0.47(+1.11%) |
Sep 03, 2013 | 42.26 | 42.69 | 41.83 | 42.12 | 1,858,950 | +0.25(+0.60%) |
Aug 30, 2013 | 42.10 | 42.47 | 41.66 | 41.87 | 0 | -0.18(-0.42%) |
Aug 29, 2013 | 41.79 | 42.35 | 41.78 | 42.05 | 927,374 | +0.08(+0.20%) |
Aug 28, 2013 | 41.86 | 42.19 | 41.75 | 41.96 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.42 | 42.75 | 41.66 | 41.79 | 1,537,711 | -1.22(-2.84%) |
Aug 26, 2013 | 43.53 | 43.62 | 43.01 | 43.01 | 816,228 | -0.50(-1.16%) |
Aug 23, 2013 | 43.80 | 43.80 | 43.34 | 43.52 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.79 | 43.59 | 42.72 | 43.54 | 0 | +0.78(+1.82%) |
Aug 21, 2013 | 42.88 | 43.11 | 42.55 | 42.76 | 1,134,050 | -0.35(-0.81%) |
Aug 20, 2013 | 42.81 | 43.19 | 42.57 | 43.11 | 1,104,276 | +0.35(+0.82%) |
Aug 19, 2013 | 43.15 | 43.49 | 42.75 | 42.76 | 1,075,919 | -0.44(-1.02%) |
Aug 16, 2013 | 43.08 | 43.62 | 43.02 | 43.20 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.46 | 43.56 | 43.00 | 43.19 | 1,052,579 | -0.55(-1.26%) |
Aug 14, 2013 | 43.72 | 44.16 | 43.51 | 43.74 | 861,995 | -0.19(-0.43%) |
Aug 13, 2013 | 43.56 | 44.12 | 43.47 | 43.93 | 857,051 | +0.39(+0.89%) |
Aug 12, 2013 | 43.85 | 44.11 | 43.34 | 43.54 | 1,384,156 | -0.61(-1.38%) |
Aug 09, 2013 | 44.04 | 44.32 | 43.82 | 44.15 | 1,070,606 | +0.14(+0.31%) |
Aug 08, 2013 | 44.33 | 44.43 | 43.66 | 44.01 | 1,078,944 | +0.03(+0.07%) |
Aug 07, 2013 | 44.46 | 44.52 | 43.95 | 43.98 | 1,149,851 | -0.53(-1.20%) |
Aug 06, 2013 | 44.61 | 44.76 | 44.26 | 44.52 | 1,553,484 | -0.12(-0.27%) |
Aug 05, 2013 | 45.06 | 45.09 | 44.55 | 44.64 | 1,335,271 | -0.54(-1.20%) |
Aug 02, 2013 | 45.17 | 45.39 | 45.10 | 45.18 | 998,636 | -0.23(-0.50%) |
Aug 01, 2013 | 45.00 | 45.52 | 44.72 | 45.41 | 1,236,694 | +0.74(+1.66%) |
Jul 31, 2013 | 44.73 | 45.19 | 44.49 | 44.67 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.78 | 44.91 | 44.37 | 44.48 | 1,068,190 | -0.08(-0.17%) |
Jul 29, 2013 | 44.72 | 45.28 | 44.46 | 44.56 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.75 | 45.02 | 44.63 | 44.99 | 0 | -0.15(-0.32%) |
Jul 25, 2013 | 44.91 | 45.39 | 44.80 | 45.14 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.90 | 45.90 | 45.01 | 45.10 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.45 | 46.12 | 45.39 | 45.87 | 0 | +0.53(+1.16%) |
Jul 22, 2013 | 45.15 | 45.50 | 45.13 | 45.34 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 45.39 | 45.39 | 44.73 | 45.13 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.98 | 45.32 | 44.36 | 45.12 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 45.31 | 45.86 | 44.65 | 45.23 | 3,084,391 | -1.12(-2.42%) |
Jul 16, 2013 | 47.33 | 47.33 | 46.31 | 46.36 | 0 | -0.75(-1.59%) |
Jul 15, 2013 | 47.04 | 47.15 | 46.81 | 47.10 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.46 | 46.95 | 46.46 | 46.94 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 47.11 | 47.19 | 46.23 | 46.46 | 1,462,671 | -0.21(-0.44%) |
Jul 10, 2013 | 46.55 | 46.82 | 46.38 | 46.67 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.55 | 46.69 | 46.30 | 46.65 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 46.18 | 46.30 | 45.81 | 46.24 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 45.28 | 46.07 | 45.10 | 46.04 | 0 | +1.15(+2.57%) |
Jul 03, 2013 | 44.49 | 44.91 | 44.29 | 44.89 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.61 | 45.17 | 44.32 | 44.74 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 44.36 | 45.52 | 44.36 | 44.84 | 0 | +0.66(+1.49%) |
Jun 28, 2013 | 44.27 | 44.69 | 43.88 | 44.18 | 3,805,182 | -0.31(-0.70%) |
Jun 27, 2013 | 44.06 | 44.53 | 43.99 | 44.49 | 0 | +0.77(+1.76%) |
Jun 26, 2013 | 43.98 | 44.10 | 43.65 | 43.72 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.90 | 44.24 | 43.56 | 43.61 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.91 | 44.00 | 43.33 | 43.56 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.78 | 44.88 | 43.88 | 44.25 | 3,368,411 | -0.09(-0.21%) |
Jun 20, 2013 | 43.85 | 44.84 | 43.75 | 44.34 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.42 | 45.09 | 44.12 | 44.18 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 44.34 | 44.56 | 44.14 | 44.53 | 1,654,626 | +0.24(+0.53%) |
Jun 17, 2013 | 43.95 | 44.41 | 43.76 | 44.30 | 0 | +0.71(+1.63%) |
Jun 14, 2013 | 44.03 | 44.05 | 43.29 | 43.59 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 43.16 | 44.02 | 43.12 | 44.00 | 1,228,029 | +0.66(+1.51%) |
Jun 12, 2013 | 44.17 | 44.24 | 43.31 | 43.34 | 1,140,490 | -0.53(-1.20%) |
Jun 11, 2013 | 44.23 | 44.66 | 43.80 | 43.87 | 1,358,643 | -0.87(-1.94%) |
Jun 10, 2013 | 44.56 | 44.84 | 44.35 | 44.74 | 0 | +0.31(+0.69%) |
Jun 07, 2013 | 44.09 | 44.47 | 43.83 | 44.43 | 0 | +0.60(+1.36%) |
Jun 06, 2013 | 43.34 | 43.85 | 43.04 | 43.84 | 0 | +0.58(+1.34%) |
Jun 05, 2013 | 43.75 | 43.92 | 43.14 | 43.26 | 0 | -0.62(-1.41%) |
Jun 04, 2013 | 44.16 | 44.48 | 43.67 | 43.88 | 0 | -0.43(-0.98%) |
Jun 03, 2013 | 44.42 | 44.49 | 43.38 | 44.31 | 1,890,986 | +0.17(+0.40%) |
May 31, 2013 | 44.42 | 44.93 | 44.11 | 44.13 | 2,664,844 | -0.52(-1.17%) |
May 30, 2013 | 44.57 | 44.94 | 44.42 | 44.66 | 0 | +0.20(+0.46%) |
May 29, 2013 | 44.29 | 45.03 | 44.29 | 44.45 | 2,608,388 | -0.20(-0.46%) |
May 28, 2013 | 44.08 | 44.95 | 43.95 | 44.66 | 2,811,124 | +1.16(+2.67%) |
May 24, 2013 | 43.26 | 43.61 | 43.11 | 43.50 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.56 | 43.80 | 43.09 | 43.35 | 0 | -0.37(-0.85%) |
May 22, 2013 | 44.12 | 44.42 | 43.63 | 43.72 | 0 | -0.27(-0.62%) |
May 21, 2013 | 44.32 | 44.45 | 43.94 | 43.99 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.91 | 44.52 | 43.77 | 44.20 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.59 | 44.30 | 43.50 | 44.23 | 0 | +0.83(+1.91%) |
May 16, 2013 | 43.16 | 43.88 | 43.16 | 43.40 | 1,868,804 | +0.09(+0.21%) |
May 15, 2013 | 42.86 | 43.41 | 42.75 | 43.31 | 0 | +1.48(+3.54%) |
May 13, 2013 | 41.33 | 42.21 | 41.22 | 41.83 | 0 | +0.52(+1.25%) |
May 10, 2013 | 41.49 | 41.49 | 41.07 | 41.31 | 0 | -0.08(-0.20%) |
May 09, 2013 | 41.36 | 41.46 | 41.18 | 41.39 | 0 | +0.12(+0.29%) |
May 08, 2013 | 41.09 | 41.36 | 40.95 | 41.27 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.98 | 41.24 | 40.86 | 41.14 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.61 | 41.00 | 40.59 | 40.86 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.67 | 40.94 | 40.63 | 40.68 | 0 | +0.30(+0.73%) |
May 02, 2013 | 40.40 | 40.81 | 40.26 | 40.39 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.89 | 40.97 | 40.32 | 40.36 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.48 | 40.98 | 40.41 | 40.92 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.39 | 40.54 | 40.18 | 40.48 | 1,524,164 | +0.34(+0.85%) |
Apr 26, 2013 | 40.27 | 40.32 | 39.88 | 40.14 | 1,191,717 | -0.17(-0.43%) |
Apr 25, 2013 | 40.23 | 40.65 | 40.16 | 40.32 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 40.05 | 40.21 | 39.83 | 40.16 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 40.04 | 40.20 | 39.64 | 40.12 | 1,837,903 | +0.39(+0.97%) |
Apr 22, 2013 | 39.88 | 40.03 | 39.39 | 39.73 | 2,068,915 | -0.11(-0.29%) |
Apr 19, 2013 | 39.72 | 39.88 | 39.44 | 39.85 | 1,974,144 | +0.39(+0.98%) |
Apr 18, 2013 | 40.17 | 40.22 | 39.41 | 39.46 | 2,276,114 | -0.56(-1.40%) |
Apr 17, 2013 | 40.13 | 40.57 | 39.60 | 40.02 | 2,042,353 | -0.51(-1.25%) |
Apr 16, 2013 | 40.38 | 41.12 | 39.66 | 40.53 | 3,787,226 | -0.31(-0.76%) |
Apr 15, 2013 | 42.12 | 42.30 | 40.83 | 40.84 | 1,980,710 | -1.39(-3.29%) |
Apr 12, 2013 | 42.27 | 42.54 | 42.08 | 42.23 | 1,308,690 | -0.34(-0.80%) |
Apr 11, 2013 | 42.40 | 43.00 | 42.02 | 42.57 | 1,703,037 | +0.35(+0.83%) |
Apr 10, 2013 | 41.61 | 42.46 | 41.45 | 42.22 | 1,544,599 | +0.67(+1.61%) |
Apr 09, 2013 | 41.45 | 41.77 | 41.42 | 41.55 | 1,209,700 | +0.13(+0.31%) |
Apr 08, 2013 | 40.71 | 41.46 | 40.65 | 41.42 | 1,496,639 | +0.62(+1.53%) |
Apr 05, 2013 | 40.70 | 40.86 | 40.35 | 40.80 | 1,280,920 | -0.44(-1.07%) |
Apr 04, 2013 | 41.17 | 41.49 | 41.04 | 41.24 | 904,925 | +0.08(+0.18%) |
Apr 03, 2013 | 41.61 | 41.69 | 40.97 | 41.17 | 3,472,775 | -0.41(-0.99%) |
Apr 02, 2013 | 41.36 | 41.84 | 41.24 | 41.58 | 1,688,346 | +0.30(+0.74%) |
Apr 01, 2013 | 41.27 | 41.69 | 41.17 | 41.27 | 1,224,318 | -0.14(-0.33%) |
Mar 28, 2013 | 41.47 | 41.47 | 41.17 | 41.41 | 1,069,953 | -0.07(-0.17%) |
Mar 27, 2013 | 41.32 | 41.59 | 41.13 | 41.48 | 1,133,812 | -0.16(-0.38%) |
Mar 26, 2013 | 41.58 | 41.68 | 41.16 | 41.64 | 1,287,779 | +0.33(+0.81%) |
Mar 25, 2013 | 41.77 | 41.85 | 40.92 | 41.30 | 1,448,469 | -0.27(-0.64%) |
Mar 22, 2013 | 40.90 | 41.62 | 40.73 | 41.57 | 1,695,396 | +0.73(+1.78%) |
Mar 21, 2013 | 41.09 | 41.20 | 40.64 | 40.84 | 2,273,874 | -0.56(-1.36%) |
Mar 20, 2013 | 41.31 | 41.56 | 40.98 | 41.40 | 1,439,415 | +0.43(+1.04%) |
Mar 19, 2013 | 41.36 | 41.36 | 40.64 | 40.98 | 1,665,696 | -0.20(-0.48%) |
Mar 18, 2013 | 41.10 | 41.46 | 40.86 | 41.17 | 1,554,374 | -0.23(-0.55%) |
Mar 15, 2013 | 41.95 | 42.12 | 41.36 | 41.40 | 3,888,047 | -0.49(-1.16%) |
Mar 14, 2013 | 41.75 | 42.09 | 41.67 | 41.89 | 1,311,228 | +0.26(+0.62%) |
Mar 13, 2013 | 41.65 | 41.71 | 41.33 | 41.63 | 1,187,336 | +0.05(+0.11%) |
Mar 12, 2013 | 41.77 | 41.81 | 41.49 | 41.58 | 939,715 | -0.24(-0.56%) |
Mar 11, 2013 | 41.55 | 41.83 | 41.39 | 41.82 | 1,217,516 | +0.13(+0.31%) |
Mar 08, 2013 | 41.56 | 41.74 | 41.32 | 41.69 | 1,256,789 | +0.39(+0.96%) |
Mar 07, 2013 | 41.05 | 41.33 | 40.86 | 41.30 | 925,392 | +0.27(+0.67%) |
Mar 06, 2013 | 41.15 | 41.41 | 40.91 | 41.02 | 1,483,308 | -0.02(-0.04%) |
Mar 05, 2013 | 40.76 | 41.38 | 40.76 | 41.04 | 1,653,890 | +0.40(+0.98%) |
Mar 04, 2013 | 40.26 | 40.67 | 40.12 | 40.64 | 1,110,479 | +0.42(+1.05%) |
Mar 01, 2013 | 40.04 | 40.32 | 39.61 | 40.22 | 1,015,658 | +0.07(+0.17%) |
Feb 28, 2013 | 39.87 | 40.40 | 39.87 | 40.15 | 1,349,319 | -0.08(-0.19%) |
Feb 27, 2013 | 39.66 | 40.29 | 39.56 | 40.22 | 1,105,145 | +0.61(+1.54%) |
Feb 26, 2013 | 39.57 | 39.82 | 39.19 | 39.61 | 1,218,909 | +0.23(+0.57%) |
Feb 25, 2013 | 40.37 | 40.52 | 39.38 | 39.38 | 1,573,792 | -0.79(-1.97%) |
Feb 22, 2013 | 39.85 | 40.19 | 39.83 | 40.18 | 1,027,121 | +0.54(+1.35%) |
Feb 21, 2013 | 40.15 | 40.15 | 39.54 | 39.64 | 1,265,505 | -0.56(-1.39%) |
Feb 20, 2013 | 40.62 | 40.71 | 40.15 | 40.20 | 1,373,472 | -0.49(-1.21%) |
Feb 19, 2013 | 40.48 | 40.73 | 40.25 | 40.69 | 1,481,571 | +0.33(+0.82%) |
Feb 15, 2013 | 40.16 | 40.55 | 39.93 | 40.36 | 2,236,758 | +0.29(+0.72%) |
Feb 14, 2013 | 39.94 | 40.14 | 39.78 | 40.07 | 1,633,350 | -0.10(-0.24%) |
Feb 13, 2013 | 39.97 | 40.37 | 39.89 | 40.17 | 1,115,804 | +0.22(+0.55%) |
Feb 12, 2013 | 39.87 | 40.10 | 39.73 | 39.95 | 2,201,120 | +0.18(+0.46%) |
Feb 11, 2013 | 39.77 | 39.87 | 39.50 | 39.77 | 1,005,848 | -0.01(-0.02%) |
Feb 08, 2013 | 39.73 | 39.82 | 39.60 | 39.78 | 1,225,676 | +0.09(+0.23%) |
Feb 07, 2013 | 39.60 | 39.81 | 39.23 | 39.69 | 2,335,644 | +0.14(+0.36%) |
Feb 06, 2013 | 38.78 | 39.55 | 38.68 | 39.54 | 1,893,435 | +0.84(+2.16%) |
Feb 04, 2013 | 39.01 | 39.14 | 38.67 | 38.71 | 1,390,308 | -0.58(-1.48%) |
Feb 01, 2013 | 39.08 | 39.42 | 38.91 | 39.29 | 1,563,839 | +0.43(+1.11%) |
Jan 31, 2013 | 39.29 | 39.32 | 38.83 | 38.86 | 1,646,946 | -0.37(-0.94%) |
Jan 30, 2013 | 38.97 | 39.45 | 38.83 | 39.23 | 1,920,453 | +0.15(+0.39%) |
Jan 29, 2013 | 38.71 | 39.17 | 38.63 | 39.08 | 1,774,959 | +0.17(+0.45%) |
Jan 28, 2013 | 38.87 | 39.12 | 38.62 | 38.90 | 2,270,138 | +0.17(+0.43%) |
Jan 25, 2013 | 38.43 | 38.76 | 38.17 | 38.74 | 1,491,934 | +0.33(+0.86%) |
Jan 24, 2013 | 38.17 | 38.69 | 38.17 | 38.40 | 1,799,781 | +0.23(+0.61%) |
Jan 23, 2013 | 38.12 | 38.27 | 37.84 | 38.17 | 1,317,043 | -0.07(-0.18%) |
Jan 22, 2013 | 37.81 | 38.27 | 37.81 | 38.24 | 1,870,968 | +0.31(+0.82%) |
Jan 18, 2013 | 37.96 | 38.09 | 37.56 | 37.93 | 2,700,594 | +0.15(+0.40%) |
Jan 17, 2013 | 37.68 | 37.93 | 37.26 | 37.78 | 4,776,100 | +0.20(+0.54%) |
Jan 16, 2013 | 37.97 | 38.79 | 37.19 | 37.57 | 5,946,442 | -2.29(-5.74%) |
Jan 15, 2013 | 39.51 | 39.90 | 39.33 | 39.86 | 1,457,629 | +0.22(+0.55%) |
Jan 14, 2013 | 39.65 | 39.70 | 39.10 | 39.64 | 996,039 | -0.04(-0.10%) |
Jan 11, 2013 | 39.35 | 39.69 | 39.06 | 39.68 | 1,468,822 | +0.12(+0.31%) |
Jan 10, 2013 | 39.52 | 39.71 | 39.37 | 39.56 | 1,489,871 | +0.20(+0.50%) |
Jan 09, 2013 | 39.27 | 39.75 | 39.15 | 39.36 | 1,264,648 | +0.01(+0.02%) |
Jan 08, 2013 | 39.91 | 39.92 | 39.21 | 39.35 | 1,610,481 | -0.72(-1.79%) |
Jan 07, 2013 | 40.07 | 40.18 | 39.61 | 40.07 | 2,107,690 | -0.25(-0.62%) |
Jan 04, 2013 | 39.10 | 40.38 | 38.96 | 40.32 | 2,523,548 | +1.23(+3.15%) |
Jan 03, 2013 | 39.02 | 39.13 | 38.78 | 39.09 | 1,960,043 | -0.02(-0.04%) |
Jan 02, 2013 | 38.75 | 39.14 | 37.86 | 39.11 | 2,175,322 | +1.25(+3.29%) |
Dec 31, 2012 | 37.75 | 37.86 | 37.45 | 37.86 | 1,432,940 | +0.16(+0.43%) |
Dec 28, 2012 | 37.53 | 37.91 | 37.39 | 37.70 | 1,881,719 | +0.01(+0.02%) |
Dec 27, 2012 | 37.69 | 37.82 | 37.26 | 37.69 | 1,277,192 | +0.03(+0.08%) |
Dec 26, 2012 | 38.08 | 38.09 | 37.45 | 37.66 | 1,350,303 | -0.20(-0.54%) |
Dec 24, 2012 | 37.78 | 37.99 | 37.49 | 37.87 | 899,921 | +0.01(+0.02%) |
Dec 21, 2012 | 37.57 | 37.94 | 37.17 | 37.86 | 4,144,756 | -0.04(-0.10%) |
Dec 20, 2012 | 37.41 | 37.90 | 37.26 | 37.90 | 2,548,413 | +0.46(+1.23%) |
Dec 19, 2012 | 37.45 | 37.61 | 37.23 | 37.44 | 2,087,332 | +0.08(+0.22%) |
Dec 18, 2012 | 36.73 | 37.38 | 36.68 | 37.35 | 2,512,597 | +0.60(+1.62%) |
Dec 17, 2012 | 35.81 | 36.78 | 35.68 | 36.76 | 2,028,218 | +1.19(+3.35%) |
Dec 14, 2012 | 35.81 | 35.88 | 35.48 | 35.57 | 1,855,460 | -0.32(-0.90%) |
Dec 13, 2012 | 36.00 | 36.06 | 35.78 | 35.89 | 729,974 | -0.13(-0.36%) |
Dec 12, 2012 | 36.27 | 36.39 | 35.97 | 36.02 | 1,380,115 | -0.17(-0.48%) |
Dec 11, 2012 | 36.18 | 36.26 | 35.82 | 36.19 | 1,581,449 | +0.17(+0.46%) |
Dec 10, 2012 | 35.95 | 36.12 | 35.63 | 36.03 | 1,756,371 | -0.09(-0.25%) |
Dec 07, 2012 | 36.06 | 36.14 | 35.86 | 36.12 | 741,054 | +0.15(+0.42%) |
Dec 06, 2012 | 35.85 | 35.97 | 35.63 | 35.97 | 758,953 | +0.16(+0.44%) |
Dec 05, 2012 | 35.84 | 36.13 | 35.64 | 35.81 | 1,003,380 | +0.13(+0.36%) |