Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.40 | 42.80 | 42.25 | 42.34 | 2,140,514 | -0.09(-0.22%) |
Nov 27, 2013 | 42.98 | 43.05 | 42.15 | 42.43 | 4,423,206 | -0.55(-1.29%) |
Nov 26, 2013 | 43.38 | 43.42 | 42.74 | 42.98 | 6,119,499 | -0.29(-0.68%) |
Nov 25, 2013 | 43.57 | 43.62 | 43.26 | 43.28 | 11,602,628 | -0.18(-0.41%) |
Nov 22, 2013 | 43.54 | 43.64 | 43.33 | 43.45 | 13,411,140 | -0.08(-0.18%) |
Nov 21, 2013 | 43.52 | 43.77 | 43.30 | 43.53 | 9,639,865 | +0.07(+0.17%) |
Nov 20, 2013 | 44.17 | 44.24 | 43.36 | 43.46 | 3,840,664 | -0.71(-1.61%) |
Nov 19, 2013 | 44.16 | 44.33 | 43.98 | 44.17 | 3,251,120 | -0.05(-0.12%) |
Nov 18, 2013 | 44.02 | 44.34 | 43.83 | 44.22 | 3,638,294 | +0.18(+0.41%) |
Nov 15, 2013 | 43.64 | 44.04 | 43.60 | 44.04 | 3,187,458 | +0.30(+0.69%) |
Nov 14, 2013 | 43.38 | 43.86 | 43.24 | 43.74 | 3,007,576 | +0.48(+1.10%) |
Nov 13, 2013 | 42.59 | 43.28 | 42.28 | 43.26 | 5,450,353 | +0.44(+1.04%) |
Nov 12, 2013 | 42.74 | 42.98 | 42.56 | 42.82 | 3,189,494 | -0.15(-0.35%) |
Nov 11, 2013 | 42.74 | 43.21 | 42.53 | 42.97 | 3,051,752 | +0.31(+0.72%) |
Nov 08, 2013 | 42.47 | 42.70 | 41.75 | 42.66 | 5,311,244 | +0.05(+0.11%) |
Nov 07, 2013 | 43.13 | 43.36 | 42.51 | 42.62 | 4,272,014 | -0.45(-1.05%) |
Nov 06, 2013 | 42.33 | 43.08 | 42.24 | 43.07 | 4,715,789 | +0.95(+2.26%) |
Nov 05, 2013 | 42.02 | 42.83 | 41.77 | 42.12 | 5,564,931 | +0.38(+0.91%) |
Nov 04, 2013 | 41.99 | 41.99 | 41.51 | 41.74 | 3,853,022 | -0.07(-0.16%) |
Nov 01, 2013 | 41.72 | 41.97 | 41.56 | 41.80 | 2,885,236 | +0.22(+0.53%) |
Oct 31, 2013 | 41.83 | 41.97 | 41.24 | 41.58 | 2,773,586 | -0.18(-0.44%) |
Oct 30, 2013 | 42.17 | 42.42 | 41.72 | 41.76 | 2,393,143 | -0.44(-1.04%) |
Oct 29, 2013 | 42.08 | 42.27 | 41.90 | 42.20 | 2,298,294 | +0.23(+0.56%) |
Oct 28, 2013 | 42.08 | 42.36 | 41.78 | 41.97 | 3,294,578 | -0.21(-0.50%) |
Oct 25, 2013 | 41.74 | 42.19 | 41.57 | 42.17 | 2,750,097 | +0.33(+0.78%) |
Oct 24, 2013 | 41.95 | 42.09 | 41.59 | 41.85 | 1,765,810 | -0.05(-0.11%) |
Oct 23, 2013 | 41.90 | 42.21 | 41.69 | 41.89 | 2,975,340 | -0.08(-0.19%) |
Oct 22, 2013 | 41.54 | 42.16 | 41.52 | 41.97 | 3,227,292 | +0.48(+1.15%) |
Oct 21, 2013 | 41.54 | 41.59 | 41.18 | 41.50 | 2,434,049 | -0.04(-0.09%) |
Oct 18, 2013 | 41.75 | 41.93 | 41.39 | 41.54 | 3,574,707 | -0.11(-0.27%) |
Oct 17, 2013 | 40.97 | 41.72 | 40.71 | 41.65 | 3,439,349 | +0.44(+1.08%) |
Oct 16, 2013 | 40.56 | 41.22 | 40.44 | 41.20 | 3,635,533 | +0.89(+2.22%) |
Oct 15, 2013 | 40.68 | 40.75 | 40.31 | 40.31 | 2,758,672 | -0.53(-1.29%) |
Oct 14, 2013 | 40.87 | 40.95 | 40.21 | 40.84 | 3,343,510 | -0.22(-0.54%) |
Oct 11, 2013 | 40.85 | 41.25 | 40.71 | 41.06 | 2,417,962 | +0.23(+0.58%) |
Oct 10, 2013 | 40.31 | 40.82 | 40.13 | 40.82 | 3,647,306 | +0.70(+1.76%) |
Oct 09, 2013 | 40.31 | 40.73 | 40.05 | 40.12 | 4,902,458 | -0.07(-0.16%) |
Oct 08, 2013 | 40.18 | 40.70 | 40.11 | 40.19 | 2,879,171 | -0.03(-0.06%) |
Oct 07, 2013 | 40.34 | 40.56 | 40.19 | 40.21 | 1,530,037 | -0.37(-0.92%) |
Oct 04, 2013 | 40.41 | 40.67 | 40.24 | 40.58 | 2,340,143 | +0.17(+0.42%) |
Oct 03, 2013 | 40.47 | 40.60 | 40.03 | 40.41 | 3,439,248 | -0.25(-0.61%) |
Oct 02, 2013 | 40.61 | 40.69 | 40.02 | 40.66 | 4,678,871 | -0.11(-0.27%) |
Oct 01, 2013 | 41.04 | 41.27 | 40.59 | 40.77 | 5,009,339 | +0.02(+0.05%) |
Sep 30, 2013 | 40.46 | 40.92 | 40.32 | 40.75 | 4,363,683 | +0.03(+0.08%) |
Sep 27, 2013 | 40.82 | 41.06 | 40.45 | 40.72 | 2,566,238 | -0.25(-0.61%) |
Sep 26, 2013 | 40.86 | 41.11 | 40.75 | 40.97 | 2,392,708 | +0.25(+0.62%) |
Sep 25, 2013 | 40.82 | 41.12 | 40.70 | 40.71 | 4,150,327 | -0.02(-0.05%) |
Sep 24, 2013 | 40.86 | 40.88 | 40.51 | 40.73 | 4,101,147 | -0.12(-0.30%) |
Sep 23, 2013 | 40.56 | 41.03 | 40.24 | 40.86 | 5,101,595 | +0.24(+0.59%) |
Sep 20, 2013 | 41.35 | 41.42 | 40.56 | 40.62 | 6,330,011 | -0.61(-1.49%) |
Sep 19, 2013 | 41.32 | 41.77 | 41.05 | 41.23 | 3,670,949 | -0.12(-0.28%) |
Sep 18, 2013 | 40.28 | 41.47 | 39.98 | 41.35 | 5,271,514 | +1.07(+2.66%) |
Sep 17, 2013 | 39.86 | 40.28 | 39.72 | 40.28 | 4,331,150 | +0.42(+1.05%) |
Sep 16, 2013 | 40.53 | 40.41 | 39.77 | 39.86 | 5,639,600 | -0.11(-0.28%) |
Sep 13, 2013 | 39.44 | 40.19 | 39.31 | 39.97 | 6,502,916 | +0.98(+2.51%) |
Sep 12, 2013 | 40.19 | 40.40 | 38.95 | 38.99 | 12,135,504 | +0.76(+2.00%) |
Sep 11, 2013 | 38.10 | 38.50 | 37.65 | 38.23 | 7,635,082 | +0.13(+0.34%) |
Sep 10, 2013 | 37.98 | 38.12 | 37.75 | 38.10 | 3,808,904 | +0.25(+0.67%) |
Sep 09, 2013 | 37.57 | 37.88 | 37.50 | 37.84 | 3,585,159 | +0.32(+0.85%) |
Sep 06, 2013 | 37.58 | 38.01 | 37.51 | 37.52 | 3,546,587 | +0.01(+0.03%) |
Sep 05, 2013 | 37.49 | 37.65 | 37.17 | 37.51 | 3,402,125 | -0.07(-0.19%) |
Sep 04, 2013 | 37.36 | 37.73 | 36.91 | 37.58 | 4,387,100 | +0.26(+0.70%) |
Sep 03, 2013 | 38.04 | 38.11 | 37.25 | 37.32 | 2,912,567 | -0.37(-0.98%) |
Aug 30, 2013 | 37.78 | 37.95 | 37.52 | 37.69 | 2,629,006 | -0.12(-0.31%) |
Aug 29, 2013 | 37.84 | 37.94 | 37.66 | 37.80 | 2,405,509 | -0.14(-0.36%) |
Aug 28, 2013 | 37.77 | 38.02 | 37.51 | 37.94 | 2,552,730 | +0.15(+0.39%) |
Aug 27, 2013 | 37.41 | 37.97 | 37.31 | 37.79 | 3,642,344 | +0.11(+0.29%) |
Aug 26, 2013 | 38.04 | 38.28 | 37.68 | 37.68 | 3,153,093 | -0.34(-0.88%) |
Aug 23, 2013 | 37.31 | 38.10 | 37.21 | 38.02 | 11,887,530 | +0.71(+1.90%) |
Aug 22, 2013 | 37.17 | 37.46 | 36.97 | 37.31 | 10,781,302 | +0.30(+0.82%) |
Aug 21, 2013 | 37.32 | 37.35 | 36.84 | 37.00 | 3,813,828 | -0.38(-1.02%) |
Aug 20, 2013 | 37.06 | 37.70 | 37.06 | 37.38 | 4,296,908 | +0.32(+0.87%) |
Aug 19, 2013 | 37.05 | 37.48 | 36.98 | 37.06 | 4,116,530 | -0.04(-0.10%) |
Aug 16, 2013 | 37.33 | 37.43 | 36.94 | 37.10 | 4,412,795 | -0.30(-0.81%) |
Aug 15, 2013 | 37.82 | 37.93 | 37.37 | 37.40 | 3,498,968 | -0.61(-1.61%) |
Aug 14, 2013 | 38.80 | 38.90 | 37.94 | 38.02 | 4,186,161 | -0.90(-2.31%) |
Aug 13, 2013 | 38.77 | 38.95 | 38.72 | 38.92 | 5,923,801 | +0.12(+0.30%) |
Aug 12, 2013 | 38.77 | 38.83 | 38.61 | 38.80 | 3,525,271 | -0.17(-0.43%) |
Aug 09, 2013 | 38.90 | 39.04 | 38.73 | 38.97 | 3,867,773 | +0.03(+0.07%) |
Aug 08, 2013 | 38.72 | 38.97 | 38.33 | 38.94 | 4,671,881 | +0.27(+0.70%) |
Aug 07, 2013 | 38.11 | 38.94 | 37.95 | 38.67 | 4,491,817 | +0.36(+0.93%) |
Aug 06, 2013 | 38.29 | 38.49 | 37.79 | 38.32 | 4,132,381 | -0.18(-0.47%) |
Aug 05, 2013 | 38.35 | 38.73 | 38.04 | 38.50 | 3,954,957 | +0.11(+0.29%) |
Aug 02, 2013 | 38.44 | 38.47 | 38.20 | 38.39 | 3,468,400 | -0.01(-0.02%) |
Aug 01, 2013 | 38.55 | 38.68 | 38.04 | 38.39 | 3,921,979 | +0.08(+0.22%) |
Jul 31, 2013 | 38.48 | 38.62 | 38.15 | 38.31 | 4,592,567 | -0.06(-0.15%) |
Jul 30, 2013 | 38.52 | 38.66 | 38.19 | 38.37 | 4,312,378 | +0.03(+0.07%) |
Jul 29, 2013 | 38.42 | 38.53 | 38.26 | 38.34 | 2,817,461 | -0.10(-0.27%) |
Jul 26, 2013 | 38.13 | 38.46 | 37.88 | 38.44 | 3,421,398 | +0.10(+0.27%) |
Jul 25, 2013 | 37.96 | 38.48 | 37.95 | 38.34 | 3,503,667 | +0.33(+0.87%) |
Jul 24, 2013 | 38.59 | 38.70 | 37.78 | 38.01 | 3,635,402 | -0.65(-1.69%) |
Jul 23, 2013 | 38.68 | 38.75 | 38.57 | 38.66 | 1,860,108 | +0.05(+0.12%) |
Jul 22, 2013 | 38.63 | 38.75 | 38.51 | 38.62 | 1,848,107 | +0.07(+0.18%) |
Jul 19, 2013 | 38.91 | 39.00 | 38.48 | 38.55 | 3,962,689 | -0.31(-0.80%) |
Jul 18, 2013 | 38.51 | 38.88 | 38.50 | 38.86 | 3,083,584 | +0.43(+1.13%) |
Jul 17, 2013 | 38.64 | 38.66 | 38.21 | 38.42 | 2,056,161 | +0.03(+0.08%) |
Jul 16, 2013 | 38.53 | 38.74 | 38.23 | 38.39 | 2,246,621 | -0.18(-0.47%) |
Jul 15, 2013 | 37.90 | 38.68 | 37.79 | 38.57 | 3,245,301 | +0.59(+1.56%) |
Jul 12, 2013 | 37.76 | 38.02 | 37.62 | 37.98 | 2,991,658 | +0.16(+0.41%) |
Jul 11, 2013 | 37.43 | 37.88 | 37.33 | 37.82 | 3,273,480 | +0.76(+2.04%) |
Jul 10, 2013 | 36.89 | 37.15 | 36.82 | 37.07 | 3,835,541 | +0.03(+0.09%) |
Jul 09, 2013 | 36.88 | 37.10 | 36.85 | 37.04 | 2,965,160 | +0.30(+0.81%) |
Jul 08, 2013 | 36.45 | 36.86 | 36.34 | 36.74 | 3,690,937 | +0.41(+1.12%) |
Jul 05, 2013 | 36.42 | 36.49 | 35.85 | 36.33 | 3,320,975 | -0.06(-0.16%) |
Jul 03, 2013 | 36.22 | 36.51 | 36.07 | 36.39 | 1,623,440 | -0.03(-0.07%) |
Jul 02, 2013 | 36.23 | 36.60 | 36.20 | 36.42 | 3,644,152 | +0.09(+0.25%) |
Jul 01, 2013 | 36.91 | 37.04 | 36.16 | 36.33 | 4,315,307 | -0.37(-1.02%) |
Jun 28, 2013 | 36.98 | 36.98 | 36.31 | 36.70 | 6,547,296 | +0.22(+0.60%) |
Jun 27, 2013 | 36.49 | 36.70 | 36.36 | 36.48 | 3,115,101 | +0.12(+0.34%) |
Jun 26, 2013 | 36.27 | 36.52 | 36.09 | 36.36 | 3,863,524 | +0.27(+0.75%) |
Jun 25, 2013 | 35.85 | 36.29 | 35.52 | 36.09 | 4,728,717 | +0.43(+1.21%) |
Jun 24, 2013 | 35.14 | 35.86 | 34.98 | 35.65 | 5,244,843 | +0.12(+0.35%) |
Jun 21, 2013 | 35.31 | 35.63 | 34.74 | 35.53 | 7,528,178 | +0.50(+1.42%) |
Jun 20, 2013 | 35.92 | 35.95 | 34.97 | 35.03 | 5,875,271 | -0.97(-2.69%) |
Jun 19, 2013 | 36.82 | 36.97 | 36.00 | 36.00 | 5,085,591 | -0.81(-2.21%) |
Jun 18, 2013 | 36.70 | 36.85 | 36.51 | 36.82 | 3,726,121 | +0.17(+0.48%) |
Jun 17, 2013 | 36.40 | 36.89 | 36.30 | 36.64 | 5,434,504 | +0.45(+1.23%) |
Jun 14, 2013 | 36.41 | 36.55 | 36.14 | 36.20 | 4,098,514 | -0.23(-0.64%) |
Jun 13, 2013 | 35.72 | 36.49 | 35.67 | 36.43 | 5,089,624 | +0.70(+1.95%) |
Jun 12, 2013 | 35.97 | 36.09 | 35.67 | 35.73 | 5,399,929 | -0.01(-0.02%) |
Jun 11, 2013 | 35.77 | 36.07 | 35.65 | 35.74 | 5,493,625 | -0.30(-0.82%) |
Jun 10, 2013 | 36.05 | 36.16 | 35.74 | 36.04 | 4,631,522 | +0.10(+0.27%) |
Jun 07, 2013 | 35.95 | 36.00 | 35.54 | 35.94 | 5,369,210 | +0.22(+0.61%) |
Jun 06, 2013 | 35.21 | 35.72 | 35.00 | 35.72 | 7,733,818 | +0.48(+1.36%) |
Jun 05, 2013 | 35.44 | 35.56 | 35.07 | 35.24 | 6,388,762 | -0.35(-0.98%) |
Jun 04, 2013 | 35.42 | 35.81 | 35.26 | 35.59 | 13,459,660 | +0.07(+0.20%) |
Jun 03, 2013 | 36.10 | 36.36 | 35.52 | 35.52 | 11,532,422 | -0.64(-1.77%) |
May 31, 2013 | 36.43 | 36.96 | 36.16 | 36.16 | 4,893,598 | -0.35(-0.95%) |
May 30, 2013 | 36.60 | 37.01 | 36.45 | 36.50 | 3,490,938 | +0.01(+0.04%) |
May 29, 2013 | 36.67 | 36.89 | 36.17 | 36.49 | 3,912,602 | -0.42(-1.14%) |
May 28, 2013 | 36.85 | 37.30 | 36.82 | 36.91 | 11,601,640 | +0.07(+0.19%) |
May 24, 2013 | 37.55 | 37.57 | 36.73 | 36.84 | 11,037,385 | -0.85(-2.26%) |
May 23, 2013 | 37.49 | 37.89 | 36.81 | 37.69 | 11,485,531 | -0.20(-0.52%) |
May 22, 2013 | 38.72 | 38.76 | 37.73 | 37.89 | 4,781,629 | -0.91(-2.36%) |
May 21, 2013 | 38.84 | 39.05 | 38.61 | 38.80 | 2,483,450 | -0.04(-0.10%) |
May 20, 2013 | 39.10 | 39.13 | 38.70 | 38.84 | 2,145,636 | -0.27(-0.69%) |
May 17, 2013 | 38.70 | 39.14 | 38.68 | 39.11 | 3,222,277 | +0.51(+1.31%) |
May 16, 2013 | 38.72 | 38.86 | 38.54 | 38.61 | 2,581,380 | -0.18(-0.46%) |
May 15, 2013 | 38.53 | 39.00 | 38.43 | 38.78 | 3,271,813 | +0.62(+1.63%) |
May 13, 2013 | 38.11 | 38.32 | 37.87 | 38.16 | 2,676,522 | -0.04(-0.10%) |
May 10, 2013 | 38.00 | 38.23 | 37.86 | 38.20 | 2,697,786 | +0.19(+0.50%) |
May 09, 2013 | 38.73 | 38.83 | 37.86 | 38.01 | 4,388,516 | -0.67(-1.74%) |
May 08, 2013 | 38.85 | 39.00 | 38.58 | 38.68 | 2,262,357 | -0.27(-0.71%) |
May 07, 2013 | 38.65 | 38.99 | 38.59 | 38.96 | 2,797,516 | +0.29(+0.76%) |
May 06, 2013 | 39.04 | 39.09 | 38.64 | 38.66 | 2,619,528 | -0.28(-0.72%) |
May 03, 2013 | 39.23 | 39.19 | 38.78 | 38.94 | 3,500,693 | -0.13(-0.33%) |
May 02, 2013 | 39.10 | 39.24 | 38.86 | 39.07 | 2,631,963 | -0.02(-0.05%) |
May 01, 2013 | 39.49 | 39.55 | 39.01 | 39.09 | 2,309,306 | -0.35(-0.88%) |
Apr 30, 2013 | 39.07 | 39.46 | 39.00 | 39.44 | 3,273,164 | +0.30(+0.77%) |
Apr 29, 2013 | 38.72 | 39.27 | 38.52 | 39.14 | 2,616,464 | +0.13(+0.33%) |
Apr 26, 2013 | 38.82 | 39.33 | 38.84 | 39.01 | 2,567,633 | +0.17(+0.43%) |
Apr 25, 2013 | 39.01 | 39.07 | 38.56 | 38.84 | 4,229,765 | -0.24(-0.61%) |
Apr 24, 2013 | 39.09 | 39.23 | 38.77 | 39.08 | 2,064,773 | +0.07(+0.18%) |
Apr 23, 2013 | 39.06 | 39.14 | 38.68 | 39.01 | 1,990,487 | +0.03(+0.08%) |
Apr 22, 2013 | 39.03 | 39.15 | 38.78 | 38.98 | 2,546,929 | -0.07(-0.18%) |
Apr 19, 2013 | 38.30 | 39.06 | 38.18 | 39.05 | 4,618,986 | +0.81(+2.12%) |
Apr 18, 2013 | 38.02 | 38.30 | 37.86 | 38.23 | 2,954,733 | +0.30(+0.79%) |
Apr 17, 2013 | 38.11 | 38.15 | 37.74 | 37.93 | 2,695,045 | -0.31(-0.82%) |
Apr 16, 2013 | 37.99 | 38.27 | 37.57 | 38.25 | 2,402,958 | +0.35(+0.93%) |
Apr 15, 2013 | 38.36 | 38.59 | 37.90 | 37.90 | 2,995,375 | -0.54(-1.41%) |
Apr 12, 2013 | 38.34 | 38.50 | 38.29 | 38.44 | 4,695,214 | +0.08(+0.22%) |
Apr 11, 2013 | 38.52 | 38.66 | 38.36 | 38.36 | 4,551,613 | -0.12(-0.30%) |
Apr 10, 2013 | 38.27 | 38.70 | 38.27 | 38.47 | 3,932,007 | +0.20(+0.53%) |
Apr 09, 2013 | 38.85 | 38.87 | 38.24 | 38.27 | 2,960,609 | -0.14(-0.37%) |
Apr 08, 2013 | 38.13 | 38.41 | 37.93 | 38.41 | 1,967,252 | +0.28(+0.74%) |
Apr 05, 2013 | 37.82 | 38.15 | 37.79 | 38.13 | 4,156,465 | +0.09(+0.24%) |
Apr 04, 2013 | 37.61 | 38.09 | 37.61 | 38.04 | 3,559,445 | +0.47(+1.26%) |
Apr 03, 2013 | 37.60 | 37.71 | 37.47 | 37.56 | 3,461,426 | +0.08(+0.22%) |
Apr 02, 2013 | 37.29 | 37.53 | 37.24 | 37.48 | 2,387,365 | +0.28(+0.74%) |
Apr 01, 2013 | 37.19 | 37.26 | 37.05 | 37.21 | 1,759,654 | +0.01(+0.02%) |
Mar 28, 2013 | 36.82 | 37.24 | 36.79 | 37.20 | 2,870,700 | +0.42(+1.13%) |
Mar 27, 2013 | 36.73 | 36.89 | 36.62 | 36.78 | 2,225,548 | -0.04(-0.10%) |
Mar 26, 2013 | 36.42 | 36.92 | 36.37 | 36.82 | 3,066,512 | +0.47(+1.28%) |
Mar 25, 2013 | 36.44 | 36.53 | 36.15 | 36.36 | 3,439,422 | +0.06(+0.16%) |
Mar 22, 2013 | 36.38 | 36.47 | 36.23 | 36.30 | 2,973,728 | -0.10(-0.26%) |
Mar 21, 2013 | 36.44 | 36.76 | 36.34 | 36.39 | 3,178,733 | -0.18(-0.49%) |
Mar 20, 2013 | 36.40 | 36.64 | 36.40 | 36.57 | 3,392,922 | +0.29(+0.81%) |
Mar 19, 2013 | 36.12 | 36.36 | 36.05 | 36.28 | 2,633,352 | +0.20(+0.55%) |
Mar 18, 2013 | 36.04 | 36.23 | 36.00 | 36.08 | 2,159,051 | -0.23(-0.63%) |
Mar 15, 2013 | 35.88 | 36.48 | 35.75 | 36.31 | 6,274,993 | +0.28(+0.78%) |
Mar 14, 2013 | 36.06 | 36.12 | 35.94 | 36.03 | 3,249,727 | +0.01(+0.02%) |
Mar 13, 2013 | 35.81 | 36.12 | 35.70 | 36.02 | 3,011,874 | +0.20(+0.57%) |
Mar 12, 2013 | 36.00 | 36.00 | 35.68 | 35.82 | 1,806,433 | -0.18(-0.50%) |
Mar 11, 2013 | 35.74 | 36.00 | 35.72 | 36.00 | 2,629,709 | +0.27(+0.77%) |
Mar 08, 2013 | 35.73 | 35.79 | 35.45 | 35.72 | 4,179,782 | +0.00(+0.00%) |
Mar 07, 2013 | 36.12 | 36.20 | 35.71 | 35.72 | 3,228,793 | -0.38(-1.04%) |
Mar 06, 2013 | 36.21 | 36.30 | 35.95 | 36.10 | 2,687,081 | -0.03(-0.09%) |
Mar 05, 2013 | 36.24 | 36.36 | 36.07 | 36.13 | 4,272,417 | +0.06(+0.18%) |
Mar 04, 2013 | 36.05 | 36.17 | 35.82 | 36.07 | 5,932,249 | -0.01(-0.02%) |
Mar 01, 2013 | 35.70 | 36.09 | 35.49 | 36.07 | 3,503,538 | +0.27(+0.75%) |
Feb 28, 2013 | 35.72 | 35.98 | 35.63 | 35.81 | 3,953,205 | +0.12(+0.34%) |
Feb 27, 2013 | 35.42 | 35.74 | 35.34 | 35.68 | 2,835,520 | +0.34(+0.96%) |
Feb 26, 2013 | 35.34 | 35.74 | 35.17 | 35.34 | 3,907,616 | +0.08(+0.24%) |
Feb 25, 2013 | 35.92 | 36.20 | 35.24 | 35.26 | 5,258,780 | -0.42(-1.19%) |
Feb 22, 2013 | 35.31 | 35.69 | 35.25 | 35.68 | 2,142,992 | +0.43(+1.22%) |
Feb 21, 2013 | 35.32 | 35.39 | 35.20 | 35.25 | 3,118,154 | -0.12(-0.34%) |
Feb 20, 2013 | 35.17 | 35.68 | 35.15 | 35.37 | 3,818,756 | +0.19(+0.54%) |
Feb 19, 2013 | 34.82 | 35.23 | 34.80 | 35.18 | 4,443,851 | +0.42(+1.22%) |
Feb 15, 2013 | 34.59 | 34.81 | 34.58 | 34.76 | 5,037,167 | +0.28(+0.83%) |
Feb 14, 2013 | 34.54 | 34.63 | 34.28 | 34.48 | 3,821,369 | -0.14(-0.40%) |
Feb 13, 2013 | 34.57 | 34.68 | 34.53 | 34.61 | 2,340,585 | +0.04(+0.11%) |
Feb 12, 2013 | 34.33 | 34.58 | 34.28 | 34.58 | 2,472,448 | +0.19(+0.55%) |
Feb 11, 2013 | 34.34 | 34.44 | 34.31 | 34.39 | 1,502,567 | +0.01(+0.04%) |
Feb 08, 2013 | 34.29 | 34.41 | 34.18 | 34.37 | 1,999,739 | +0.00(+0.00%) |
Feb 07, 2013 | 34.44 | 34.58 | 34.23 | 34.37 | 2,346,076 | -0.03(-0.07%) |
Feb 06, 2013 | 34.25 | 34.44 | 34.11 | 34.40 | 2,427,201 | +0.18(+0.52%) |
Feb 04, 2013 | 34.18 | 34.27 | 34.16 | 34.22 | 2,797,010 | -0.06(-0.18%) |
Feb 01, 2013 | 34.38 | 34.45 | 34.20 | 34.29 | 2,831,100 | +0.04(+0.11%) |
Jan 31, 2013 | 34.43 | 34.49 | 34.10 | 34.25 | 5,133,796 | -0.26(-0.75%) |
Jan 30, 2013 | 34.37 | 34.52 | 34.22 | 34.51 | 3,293,289 | +0.10(+0.29%) |
Jan 29, 2013 | 34.02 | 34.41 | 34.02 | 34.41 | 3,591,989 | +0.39(+1.13%) |
Jan 28, 2013 | 34.14 | 34.17 | 33.91 | 34.02 | 2,104,981 | -0.08(-0.24%) |
Jan 25, 2013 | 34.09 | 34.23 | 33.80 | 34.10 | 2,647,010 | +0.06(+0.17%) |
Jan 24, 2013 | 33.85 | 34.11 | 33.81 | 34.04 | 2,240,663 | +0.27(+0.81%) |
Jan 23, 2013 | 33.62 | 33.85 | 33.48 | 33.77 | 3,235,073 | +0.04(+0.13%) |
Jan 22, 2013 | 33.45 | 33.79 | 33.32 | 33.73 | 2,340,704 | +0.23(+0.70%) |
Jan 18, 2013 | 33.21 | 33.49 | 33.13 | 33.49 | 3,833,698 | +0.32(+0.97%) |
Jan 17, 2013 | 33.26 | 33.36 | 33.12 | 33.17 | 2,431,282 | +0.01(+0.02%) |
Jan 16, 2013 | 33.25 | 33.32 | 33.08 | 33.17 | 3,760,532 | -0.08(-0.25%) |
Jan 15, 2013 | 33.11 | 33.25 | 32.99 | 33.25 | 2,907,065 | +0.09(+0.27%) |
Jan 14, 2013 | 33.20 | 33.25 | 33.07 | 33.16 | 1,954,851 | -0.03(-0.08%) |
Jan 11, 2013 | 33.04 | 33.18 | 33.01 | 33.18 | 3,619,855 | +0.13(+0.40%) |
Jan 10, 2013 | 33.11 | 33.15 | 32.94 | 33.05 | 3,924,538 | +0.01(+0.04%) |
Jan 09, 2013 | 33.13 | 33.16 | 32.86 | 33.04 | 2,597,727 | -0.11(-0.32%) |
Jan 08, 2013 | 33.23 | 33.44 | 33.03 | 33.15 | 3,019,976 | -0.18(-0.55%) |
Jan 07, 2013 | 33.67 | 33.68 | 33.26 | 33.33 | 3,280,878 | -0.56(-1.64%) |
Jan 04, 2013 | 33.54 | 34.17 | 33.53 | 33.89 | 4,552,593 | +0.35(+1.06%) |
Jan 03, 2013 | 33.46 | 33.65 | 33.31 | 33.53 | 2,434,941 | +0.04(+0.11%) |
Jan 02, 2013 | 33.38 | 33.50 | 32.79 | 33.49 | 3,675,486 | +0.71(+2.16%) |
Dec 31, 2012 | 32.23 | 32.83 | 32.12 | 32.79 | 3,401,481 | +0.46(+1.41%) |
Dec 28, 2012 | 32.53 | 32.74 | 32.32 | 32.33 | 2,679,955 | -0.34(-1.05%) |
Dec 27, 2012 | 32.70 | 32.81 | 32.41 | 32.67 | 3,939,396 | -0.06(-0.17%) |
Dec 26, 2012 | 32.91 | 32.96 | 32.68 | 32.73 | 2,888,110 | -0.15(-0.44%) |
Dec 24, 2012 | 32.82 | 32.93 | 32.60 | 32.87 | 1,507,649 | +0.00(+0.00%) |
Dec 21, 2012 | 32.92 | 33.10 | 32.77 | 32.87 | 6,546,850 | -0.16(-0.50%) |
Dec 20, 2012 | 33.03 | 33.17 | 32.86 | 33.04 | 3,391,870 | +0.25(+0.77%) |
Dec 19, 2012 | 33.02 | 33.05 | 32.75 | 32.79 | 3,186,763 | -0.27(-0.82%) |
Dec 18, 2012 | 32.84 | 33.10 | 32.76 | 33.06 | 3,471,791 | +0.17(+0.52%) |
Dec 17, 2012 | 32.49 | 32.94 | 32.44 | 32.89 | 3,052,269 | +0.49(+1.50%) |
Dec 14, 2012 | 32.47 | 32.51 | 32.25 | 32.40 | 2,543,373 | -0.10(-0.29%) |
Dec 13, 2012 | 32.59 | 32.67 | 32.38 | 32.49 | 1,890,295 | -0.14(-0.43%) |
Dec 12, 2012 | 32.75 | 32.82 | 32.56 | 32.63 | 3,111,399 | -0.03(-0.08%) |
Dec 11, 2012 | 32.68 | 32.83 | 32.56 | 32.66 | 2,554,344 | +0.01(+0.02%) |
Dec 10, 2012 | 32.68 | 32.79 | 32.60 | 32.65 | 2,114,998 | -0.06(-0.19%) |
Dec 07, 2012 | 32.79 | 32.90 | 32.56 | 32.72 | 2,707,688 | +0.09(+0.29%) |
Dec 06, 2012 | 32.79 | 32.94 | 32.50 | 32.62 | 3,213,549 | -0.12(-0.37%) |
Dec 05, 2012 | 31.95 | 32.84 | 31.92 | 32.74 | 5,317,073 | +0.84(+2.64%) |