Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 41.78 | 41.97 | 41.97 | 41.97 | 2,136,720 | +0.19(+0.47%) |
Dec 30, 2013 | 41.78 | 42.06 | 41.61 | 41.78 | 1,895,511 | -0.01(-0.03%) |
Dec 27, 2013 | 41.91 | 41.98 | 41.61 | 41.79 | 1,476,127 | -0.01(-0.03%) |
Dec 26, 2013 | 41.94 | 42.09 | 41.59 | 41.80 | 1,659,487 | -0.14(-0.34%) |
Dec 24, 2013 | 41.72 | 42.12 | 41.48 | 41.94 | 1,413,039 | +0.34(+0.83%) |
Dec 23, 2013 | 41.91 | 42.22 | 41.56 | 41.60 | 3,415,301 | -0.28(-0.67%) |
Dec 20, 2013 | 42.06 | 42.14 | 41.69 | 41.88 | 5,864,092 | +0.03(+0.08%) |
Dec 19, 2013 | 41.90 | 41.96 | 41.33 | 41.85 | 2,722,189 | -0.18(-0.43%) |
Dec 18, 2013 | 41.52 | 42.07 | 40.96 | 42.03 | 3,836,307 | +0.58(+1.41%) |
Dec 17, 2013 | 41.39 | 41.62 | 41.21 | 41.45 | 2,711,147 | +0.01(+0.03%) |
Dec 16, 2013 | 41.30 | 41.80 | 41.25 | 41.43 | 2,550,001 | +0.18(+0.44%) |
Dec 13, 2013 | 41.18 | 41.46 | 41.12 | 41.25 | 2,956,879 | +0.05(+0.13%) |
Dec 12, 2013 | 40.97 | 41.44 | 40.93 | 41.20 | 3,891,019 | +0.16(+0.40%) |
Dec 11, 2013 | 41.20 | 41.32 | 40.91 | 41.04 | 2,911,895 | -0.16(-0.39%) |
Dec 10, 2013 | 41.35 | 41.42 | 40.87 | 41.20 | 3,817,044 | -0.16(-0.38%) |
Dec 09, 2013 | 41.65 | 41.80 | 41.21 | 41.35 | 2,524,623 | -0.44(-1.06%) |
Dec 06, 2013 | 41.43 | 42.00 | 41.36 | 41.80 | 2,720,416 | +0.63(+1.53%) |
Dec 05, 2013 | 41.46 | 41.46 | 41.04 | 41.17 | 3,777,976 | -0.44(-1.06%) |
Dec 04, 2013 | 41.43 | 41.76 | 41.16 | 41.61 | 3,301,242 | -0.06(-0.15%) |
Dec 03, 2013 | 41.35 | 41.72 | 41.16 | 41.67 | 5,747,739 | +0.31(+0.75%) |
Dec 02, 2013 | 41.68 | 41.73 | 41.01 | 41.36 | 4,527,818 | -0.39(-0.92%) |
Nov 29, 2013 | 41.81 | 42.20 | 41.66 | 41.75 | 2,170,768 | -0.09(-0.22%) |
Nov 27, 2013 | 42.38 | 42.45 | 41.56 | 41.84 | 4,485,724 | -0.55(-1.29%) |
Nov 26, 2013 | 42.77 | 42.82 | 42.15 | 42.38 | 6,205,993 | -0.29(-0.68%) |
Nov 25, 2013 | 42.96 | 43.01 | 42.65 | 42.67 | 11,766,622 | -0.17(-0.41%) |
Nov 22, 2013 | 42.93 | 43.03 | 42.73 | 42.85 | 13,600,695 | -0.08(-0.18%) |
Nov 21, 2013 | 42.91 | 43.16 | 42.70 | 42.92 | 9,776,116 | +0.07(+0.16%) |
Nov 20, 2013 | 43.56 | 43.62 | 42.76 | 42.85 | 3,894,949 | -0.70(-1.61%) |
Nov 19, 2013 | 43.54 | 43.71 | 43.37 | 43.56 | 3,297,072 | -0.05(-0.12%) |
Nov 18, 2013 | 43.41 | 43.72 | 43.21 | 43.61 | 3,689,719 | +0.18(+0.41%) |
Nov 15, 2013 | 43.03 | 43.43 | 43.00 | 43.43 | 3,232,510 | +0.30(+0.69%) |
Nov 14, 2013 | 42.78 | 43.25 | 42.64 | 43.13 | 3,050,085 | +0.47(+1.10%) |
Nov 13, 2013 | 41.99 | 42.68 | 41.69 | 42.66 | 5,527,390 | +0.44(+1.04%) |
Nov 12, 2013 | 42.14 | 42.38 | 41.97 | 42.22 | 3,234,574 | -0.15(-0.35%) |
Nov 11, 2013 | 42.15 | 42.61 | 41.93 | 42.37 | 3,094,886 | +0.30(+0.72%) |
Nov 08, 2013 | 41.88 | 42.11 | 41.17 | 42.07 | 5,386,314 | +0.05(+0.11%) |
Nov 07, 2013 | 42.53 | 42.76 | 41.92 | 42.02 | 4,332,395 | -0.44(-1.05%) |
Nov 06, 2013 | 41.74 | 42.48 | 41.65 | 42.47 | 4,782,443 | +0.94(+2.26%) |
Nov 05, 2013 | 41.43 | 42.24 | 41.19 | 41.53 | 5,643,587 | +0.37(+0.91%) |
Nov 04, 2013 | 41.40 | 41.40 | 40.93 | 41.16 | 3,907,481 | -0.06(-0.16%) |
Nov 01, 2013 | 41.14 | 41.39 | 40.98 | 41.22 | 2,926,016 | +0.22(+0.53%) |
Oct 31, 2013 | 41.25 | 41.38 | 40.66 | 41.00 | 2,812,788 | -0.18(-0.44%) |
Oct 30, 2013 | 41.59 | 41.83 | 41.14 | 41.18 | 2,426,969 | -0.43(-1.04%) |
Oct 29, 2013 | 41.49 | 41.68 | 41.32 | 41.61 | 2,330,779 | +0.23(+0.56%) |
Oct 28, 2013 | 41.50 | 41.77 | 41.19 | 41.38 | 3,341,144 | -0.21(-0.50%) |
Oct 25, 2013 | 41.16 | 41.61 | 41.00 | 41.59 | 2,788,967 | +0.32(+0.78%) |
Oct 24, 2013 | 41.36 | 41.50 | 41.01 | 41.27 | 1,790,768 | -0.04(-0.11%) |
Oct 23, 2013 | 41.32 | 41.63 | 41.11 | 41.31 | 3,017,394 | -0.08(-0.19%) |
Oct 22, 2013 | 40.96 | 41.57 | 40.94 | 41.39 | 3,272,907 | +0.47(+1.15%) |
Oct 21, 2013 | 40.96 | 41.01 | 40.60 | 40.92 | 2,468,452 | -0.04(-0.09%) |
Oct 18, 2013 | 41.17 | 41.35 | 40.81 | 40.96 | 3,625,233 | -0.11(-0.27%) |
Oct 17, 2013 | 40.40 | 41.14 | 40.14 | 41.07 | 3,487,962 | +0.44(+1.08%) |
Oct 16, 2013 | 40.00 | 40.65 | 39.88 | 40.63 | 3,686,918 | +0.88(+2.22%) |
Oct 15, 2013 | 40.11 | 40.19 | 39.75 | 39.75 | 2,797,663 | -0.52(-1.29%) |
Oct 14, 2013 | 40.30 | 40.38 | 39.65 | 40.27 | 3,390,767 | -0.22(-0.54%) |
Oct 11, 2013 | 40.28 | 40.67 | 40.14 | 40.49 | 2,452,138 | +0.23(+0.58%) |
Oct 10, 2013 | 39.75 | 40.26 | 39.57 | 40.26 | 3,698,858 | +0.69(+1.76%) |
Oct 09, 2013 | 39.75 | 40.16 | 39.50 | 39.56 | 4,971,750 | -0.06(-0.16%) |
Oct 08, 2013 | 39.62 | 40.13 | 39.55 | 39.63 | 2,919,865 | -0.03(-0.06%) |
Oct 07, 2013 | 39.77 | 40.00 | 39.63 | 39.65 | 1,551,663 | -0.37(-0.92%) |
Oct 04, 2013 | 39.85 | 40.10 | 39.68 | 40.02 | 2,373,219 | +0.17(+0.42%) |
Oct 03, 2013 | 39.90 | 40.04 | 39.47 | 39.85 | 3,487,859 | -0.24(-0.61%) |
Oct 02, 2013 | 40.04 | 40.12 | 39.46 | 40.09 | 4,745,003 | -0.11(-0.27%) |
Oct 01, 2013 | 40.47 | 40.69 | 40.02 | 40.20 | 5,080,142 | +0.02(+0.05%) |
Sep 30, 2013 | 39.90 | 40.35 | 39.76 | 40.19 | 4,425,360 | +0.03(+0.08%) |
Sep 27, 2013 | 40.25 | 40.49 | 39.88 | 40.15 | 2,602,510 | -0.24(-0.60%) |
Sep 26, 2013 | 40.29 | 40.54 | 40.18 | 40.40 | 2,426,527 | +0.25(+0.62%) |
Sep 25, 2013 | 40.25 | 40.55 | 40.13 | 40.15 | 4,208,988 | -0.02(-0.05%) |
Sep 24, 2013 | 40.29 | 40.31 | 39.94 | 40.17 | 4,159,113 | -0.12(-0.30%) |
Sep 23, 2013 | 39.99 | 40.46 | 39.68 | 40.29 | 5,173,701 | +0.24(+0.59%) |
Sep 20, 2013 | 40.78 | 40.84 | 40.00 | 40.05 | 6,419,481 | -0.60(-1.49%) |
Sep 19, 2013 | 40.74 | 41.19 | 40.47 | 40.65 | 3,722,835 | -0.12(-0.28%) |
Sep 18, 2013 | 39.72 | 40.89 | 39.42 | 40.77 | 5,346,023 | +1.05(+2.66%) |
Sep 17, 2013 | 39.30 | 39.72 | 39.16 | 39.72 | 4,392,367 | +0.41(+1.05%) |
Sep 16, 2013 | 39.97 | 39.84 | 39.22 | 39.30 | 5,719,311 | -0.11(-0.28%) |
Sep 13, 2013 | 38.89 | 39.63 | 38.76 | 39.41 | 6,594,829 | +0.96(+2.51%) |
Sep 12, 2013 | 39.63 | 39.84 | 38.41 | 38.45 | 12,307,029 | +0.75(+2.00%) |
Sep 11, 2013 | 37.57 | 37.96 | 37.12 | 37.70 | 7,742,998 | +0.13(+0.34%) |
Sep 10, 2013 | 37.45 | 37.59 | 37.23 | 37.57 | 3,862,740 | +0.25(+0.67%) |
Sep 09, 2013 | 37.05 | 37.35 | 36.98 | 37.32 | 3,635,832 | +0.32(+0.85%) |
Sep 06, 2013 | 37.06 | 37.48 | 36.99 | 37.00 | 3,596,715 | +0.01(+0.03%) |
Sep 05, 2013 | 36.97 | 37.12 | 36.65 | 36.99 | 3,450,211 | -0.07(-0.19%) |
Sep 04, 2013 | 36.84 | 37.20 | 36.39 | 37.06 | 4,449,108 | +0.26(+0.70%) |
Sep 03, 2013 | 37.51 | 37.58 | 36.73 | 36.80 | 2,953,734 | -0.36(-0.98%) |
Aug 30, 2013 | 37.25 | 37.42 | 37.00 | 37.16 | 2,666,165 | -0.11(-0.31%) |
Aug 29, 2013 | 37.31 | 37.41 | 37.14 | 37.28 | 2,439,509 | -0.13(-0.36%) |
Aug 28, 2013 | 37.24 | 37.49 | 36.99 | 37.41 | 2,588,811 | +0.15(+0.39%) |
Aug 27, 2013 | 36.89 | 37.44 | 36.79 | 37.27 | 3,693,825 | +0.11(+0.29%) |
Aug 26, 2013 | 37.51 | 37.75 | 37.15 | 37.16 | 3,197,659 | -0.33(-0.88%) |
Aug 23, 2013 | 36.79 | 37.57 | 36.69 | 37.49 | 12,055,550 | +0.70(+1.90%) |
Aug 22, 2013 | 36.65 | 36.93 | 36.46 | 36.79 | 10,933,686 | +0.30(+0.82%) |
Aug 21, 2013 | 36.80 | 36.83 | 36.32 | 36.49 | 3,867,734 | -0.38(-1.02%) |
Aug 20, 2013 | 36.55 | 37.18 | 36.55 | 36.86 | 4,357,641 | +0.32(+0.87%) |
Aug 19, 2013 | 36.53 | 36.95 | 36.47 | 36.55 | 4,174,714 | -0.04(-0.10%) |
Aug 16, 2013 | 36.81 | 36.91 | 36.42 | 36.58 | 4,475,166 | -0.30(-0.81%) |
Aug 15, 2013 | 37.30 | 37.40 | 36.85 | 36.88 | 3,548,423 | -0.61(-1.61%) |
Aug 14, 2013 | 38.26 | 38.35 | 37.41 | 37.49 | 4,245,329 | -0.89(-2.31%) |
Aug 13, 2013 | 38.23 | 38.41 | 38.18 | 38.37 | 6,007,529 | +0.11(+0.30%) |
Aug 12, 2013 | 38.23 | 38.28 | 38.07 | 38.26 | 3,575,098 | -0.17(-0.43%) |
Aug 09, 2013 | 38.36 | 38.49 | 38.20 | 38.42 | 3,922,440 | +0.03(+0.07%) |
Aug 08, 2013 | 38.18 | 38.42 | 37.79 | 38.40 | 4,737,914 | +0.27(+0.70%) |
Aug 07, 2013 | 37.58 | 38.40 | 37.42 | 38.13 | 4,555,305 | +0.35(+0.93%) |
Aug 06, 2013 | 37.76 | 37.95 | 37.27 | 37.78 | 4,190,789 | -0.18(-0.47%) |
Aug 05, 2013 | 37.82 | 38.19 | 37.51 | 37.96 | 4,010,857 | +0.11(+0.29%) |
Aug 02, 2013 | 37.90 | 37.93 | 37.67 | 37.85 | 3,517,423 | -0.01(-0.02%) |
Aug 01, 2013 | 38.01 | 38.14 | 37.51 | 37.86 | 3,977,413 | +0.08(+0.22%) |
Jul 31, 2013 | 37.95 | 38.08 | 37.62 | 37.77 | 4,657,479 | -0.06(-0.15%) |
Jul 30, 2013 | 37.98 | 38.12 | 37.65 | 37.83 | 4,373,330 | +0.03(+0.07%) |
Jul 29, 2013 | 37.88 | 37.99 | 37.72 | 37.81 | 2,857,283 | -0.10(-0.27%) |
Jul 26, 2013 | 37.60 | 37.93 | 37.35 | 37.91 | 3,469,757 | +0.10(+0.27%) |
Jul 25, 2013 | 37.43 | 37.94 | 37.42 | 37.81 | 3,553,189 | +0.32(+0.87%) |
Jul 24, 2013 | 38.05 | 38.16 | 37.25 | 37.48 | 3,686,785 | -0.64(-1.69%) |
Jul 23, 2013 | 38.14 | 38.21 | 38.03 | 38.13 | 1,886,399 | +0.04(+0.12%) |
Jul 22, 2013 | 38.09 | 38.21 | 37.97 | 38.08 | 1,874,229 | +0.07(+0.18%) |
Jul 19, 2013 | 38.37 | 38.46 | 37.95 | 38.01 | 4,018,698 | -0.31(-0.80%) |
Jul 18, 2013 | 37.97 | 38.34 | 37.96 | 38.32 | 3,127,168 | +0.43(+1.13%) |
Jul 17, 2013 | 38.10 | 38.12 | 37.67 | 37.89 | 2,085,223 | +0.03(+0.08%) |
Jul 16, 2013 | 37.99 | 38.20 | 37.70 | 37.86 | 2,278,375 | -0.18(-0.47%) |
Jul 15, 2013 | 37.37 | 38.14 | 37.27 | 38.04 | 3,291,171 | +0.59(+1.56%) |
Jul 12, 2013 | 37.23 | 37.49 | 37.09 | 37.45 | 3,033,942 | +0.15(+0.41%) |
Jul 11, 2013 | 36.91 | 37.35 | 36.81 | 37.30 | 3,319,748 | +0.75(+2.04%) |
Jul 10, 2013 | 36.38 | 36.63 | 36.31 | 36.55 | 3,889,753 | +0.03(+0.09%) |
Jul 09, 2013 | 36.37 | 36.58 | 36.34 | 36.52 | 3,007,070 | +0.29(+0.81%) |
Jul 08, 2013 | 35.95 | 36.34 | 35.83 | 36.23 | 3,743,106 | +0.40(+1.12%) |
Jul 05, 2013 | 35.91 | 35.98 | 35.35 | 35.83 | 3,367,914 | -0.06(-0.16%) |
Jul 03, 2013 | 35.72 | 36.00 | 35.56 | 35.88 | 1,646,386 | -0.03(-0.07%) |
Jul 02, 2013 | 35.72 | 36.09 | 35.69 | 35.91 | 3,695,659 | +0.09(+0.25%) |
Jul 01, 2013 | 36.39 | 36.52 | 35.66 | 35.82 | 4,376,300 | -0.37(-1.02%) |
Jun 28, 2013 | 36.46 | 36.46 | 35.80 | 36.19 | 6,639,836 | +0.22(+0.60%) |
Jun 27, 2013 | 35.99 | 36.19 | 35.85 | 35.97 | 3,159,131 | +0.12(+0.34%) |
Jun 26, 2013 | 35.76 | 36.01 | 35.59 | 35.85 | 3,918,132 | +0.27(+0.75%) |
Jun 25, 2013 | 35.35 | 35.78 | 35.03 | 35.58 | 4,795,553 | +0.43(+1.21%) |
Jun 24, 2013 | 34.65 | 35.36 | 34.49 | 35.16 | 5,318,975 | +0.12(+0.35%) |
Jun 21, 2013 | 34.82 | 35.13 | 34.26 | 35.04 | 7,634,583 | +0.49(+1.42%) |
Jun 20, 2013 | 35.42 | 35.45 | 34.48 | 34.55 | 5,958,313 | -0.96(-2.69%) |
Jun 19, 2013 | 36.30 | 36.45 | 35.50 | 35.50 | 5,157,471 | -0.80(-2.21%) |
Jun 18, 2013 | 36.19 | 36.34 | 36.00 | 36.30 | 3,778,786 | +0.17(+0.48%) |
Jun 17, 2013 | 35.89 | 36.38 | 35.79 | 36.13 | 5,511,316 | +0.44(+1.23%) |
Jun 14, 2013 | 35.90 | 36.04 | 35.63 | 35.69 | 4,156,443 | -0.23(-0.64%) |
Jun 13, 2013 | 35.22 | 35.98 | 35.17 | 35.92 | 5,161,561 | +0.69(+1.95%) |
Jun 12, 2013 | 35.47 | 35.58 | 35.17 | 35.23 | 5,476,253 | -0.01(-0.02%) |
Jun 11, 2013 | 35.27 | 35.57 | 35.16 | 35.24 | 5,571,273 | -0.29(-0.82%) |
Jun 10, 2013 | 35.55 | 35.65 | 35.24 | 35.53 | 4,696,984 | +0.10(+0.27%) |
Jun 07, 2013 | 35.45 | 35.49 | 35.05 | 35.44 | 5,445,099 | +0.22(+0.61%) |
Jun 06, 2013 | 34.72 | 35.22 | 34.51 | 35.22 | 7,843,129 | +0.47(+1.36%) |
Jun 05, 2013 | 34.95 | 35.07 | 34.58 | 34.75 | 6,479,062 | -0.34(-0.98%) |
Jun 04, 2013 | 34.93 | 35.31 | 34.77 | 35.09 | 13,649,900 | +0.07(+0.20%) |
Jun 03, 2013 | 35.60 | 35.85 | 35.02 | 35.02 | 11,695,422 | -0.63(-1.77%) |
May 31, 2013 | 35.92 | 36.44 | 35.65 | 35.65 | 4,962,765 | -0.34(-0.95%) |
May 30, 2013 | 36.09 | 36.50 | 35.94 | 35.99 | 3,540,279 | +0.01(+0.04%) |
May 29, 2013 | 36.16 | 36.37 | 35.67 | 35.98 | 3,967,903 | -0.42(-1.14%) |
May 28, 2013 | 36.33 | 36.78 | 36.31 | 36.40 | 11,765,619 | +0.07(+0.19%) |
May 24, 2013 | 37.03 | 37.05 | 36.21 | 36.33 | 11,193,388 | -0.84(-2.26%) |
May 23, 2013 | 36.96 | 37.36 | 36.30 | 37.17 | 11,647,868 | -0.20(-0.52%) |
May 22, 2013 | 38.18 | 38.22 | 37.20 | 37.36 | 4,849,213 | -0.90(-2.36%) |
May 21, 2013 | 38.29 | 38.51 | 38.07 | 38.26 | 2,518,551 | -0.04(-0.10%) |
May 20, 2013 | 38.55 | 38.58 | 38.16 | 38.30 | 2,175,963 | -0.26(-0.69%) |
May 17, 2013 | 38.16 | 38.60 | 38.14 | 38.57 | 3,267,821 | +0.50(+1.31%) |
May 16, 2013 | 38.18 | 38.32 | 38.00 | 38.07 | 2,617,865 | -0.18(-0.46%) |
May 15, 2013 | 37.99 | 38.46 | 37.90 | 38.24 | 3,318,057 | +0.61(+1.63%) |
May 13, 2013 | 37.58 | 37.79 | 37.34 | 37.63 | 2,714,352 | -0.04(-0.10%) |
May 10, 2013 | 37.48 | 37.70 | 37.34 | 37.67 | 2,735,917 | +0.19(+0.50%) |
May 09, 2013 | 38.19 | 38.29 | 37.34 | 37.48 | 4,450,543 | -0.66(-1.74%) |
May 08, 2013 | 38.31 | 38.46 | 38.04 | 38.14 | 2,294,334 | -0.27(-0.71%) |
May 07, 2013 | 38.11 | 38.45 | 38.05 | 38.41 | 2,837,056 | +0.29(+0.76%) |
May 06, 2013 | 38.50 | 38.55 | 38.11 | 38.12 | 2,656,552 | -0.28(-0.72%) |
May 03, 2013 | 38.69 | 38.64 | 38.24 | 38.40 | 3,550,172 | -0.13(-0.33%) |
May 02, 2013 | 38.55 | 38.69 | 38.32 | 38.53 | 2,669,163 | -0.02(-0.05%) |
May 01, 2013 | 38.94 | 38.99 | 38.46 | 38.55 | 2,341,946 | -0.34(-0.88%) |
Apr 30, 2013 | 38.52 | 38.91 | 38.46 | 38.89 | 3,319,427 | +0.30(+0.77%) |
Apr 29, 2013 | 38.18 | 38.72 | 37.98 | 38.59 | 2,653,445 | +0.13(+0.33%) |
Apr 26, 2013 | 38.28 | 38.78 | 38.30 | 38.46 | 2,603,925 | +0.16(+0.43%) |
Apr 25, 2013 | 38.46 | 38.52 | 38.02 | 38.30 | 4,289,549 | -0.23(-0.61%) |
Apr 24, 2013 | 38.54 | 38.69 | 38.23 | 38.53 | 2,093,957 | +0.07(+0.18%) |
Apr 23, 2013 | 38.52 | 38.59 | 38.14 | 38.46 | 2,018,621 | +0.03(+0.08%) |
Apr 22, 2013 | 38.48 | 38.60 | 38.24 | 38.43 | 2,582,927 | -0.07(-0.18%) |
Apr 19, 2013 | 37.77 | 38.52 | 37.65 | 38.50 | 4,684,272 | +0.80(+2.12%) |
Apr 18, 2013 | 37.49 | 37.77 | 37.33 | 37.70 | 2,996,495 | +0.30(+0.79%) |
Apr 17, 2013 | 37.58 | 37.62 | 37.21 | 37.41 | 2,733,137 | -0.31(-0.82%) |
Apr 16, 2013 | 37.46 | 37.73 | 37.05 | 37.71 | 2,436,922 | +0.35(+0.93%) |
Apr 15, 2013 | 37.83 | 38.05 | 37.37 | 37.37 | 3,037,712 | -0.54(-1.41%) |
Apr 12, 2013 | 37.81 | 37.96 | 37.76 | 37.90 | 4,761,576 | +0.08(+0.22%) |
Apr 11, 2013 | 37.98 | 38.12 | 37.82 | 37.82 | 4,615,946 | -0.11(-0.30%) |
Apr 10, 2013 | 37.74 | 38.16 | 37.74 | 37.94 | 3,987,582 | +0.20(+0.53%) |
Apr 09, 2013 | 38.31 | 38.33 | 37.71 | 37.73 | 3,002,454 | -0.14(-0.37%) |
Apr 08, 2013 | 37.59 | 37.88 | 37.41 | 37.87 | 1,995,057 | +0.28(+0.74%) |
Apr 05, 2013 | 37.29 | 37.62 | 37.27 | 37.59 | 4,215,213 | +0.09(+0.24%) |
Apr 04, 2013 | 37.09 | 37.56 | 37.09 | 37.51 | 3,609,754 | +0.47(+1.26%) |
Apr 03, 2013 | 37.07 | 37.19 | 36.95 | 37.04 | 3,510,350 | +0.08(+0.22%) |
Apr 02, 2013 | 36.77 | 37.00 | 36.72 | 36.96 | 2,421,108 | +0.27(+0.74%) |
Apr 01, 2013 | 36.67 | 36.74 | 36.53 | 36.69 | 1,784,525 | +0.01(+0.02%) |
Mar 28, 2013 | 36.30 | 36.72 | 36.28 | 36.68 | 2,911,274 | +0.41(+1.13%) |
Mar 27, 2013 | 36.21 | 36.38 | 36.11 | 36.27 | 2,257,004 | -0.04(-0.10%) |
Mar 26, 2013 | 35.91 | 36.41 | 35.87 | 36.31 | 3,109,854 | +0.46(+1.28%) |
Mar 25, 2013 | 35.94 | 36.02 | 35.65 | 35.85 | 3,488,035 | +0.06(+0.16%) |
Mar 22, 2013 | 35.87 | 35.96 | 35.72 | 35.79 | 3,015,759 | -0.09(-0.26%) |
Mar 21, 2013 | 35.94 | 36.25 | 35.84 | 35.89 | 3,223,662 | -0.18(-0.49%) |
Mar 20, 2013 | 35.89 | 36.13 | 35.89 | 36.06 | 3,440,878 | +0.29(+0.81%) |
Mar 19, 2013 | 35.62 | 35.85 | 35.55 | 35.77 | 2,670,572 | +0.20(+0.55%) |
Mar 18, 2013 | 35.53 | 35.72 | 35.50 | 35.58 | 2,189,567 | -0.23(-0.63%) |
Mar 15, 2013 | 35.38 | 35.97 | 35.26 | 35.80 | 6,363,684 | +0.28(+0.78%) |
Mar 14, 2013 | 35.56 | 35.62 | 35.44 | 35.53 | 3,295,659 | +0.01(+0.02%) |
Mar 13, 2013 | 35.31 | 35.62 | 35.20 | 35.52 | 3,054,444 | +0.20(+0.57%) |
Mar 12, 2013 | 35.50 | 35.50 | 35.18 | 35.32 | 1,831,966 | -0.18(-0.50%) |
Mar 11, 2013 | 35.24 | 35.50 | 35.22 | 35.50 | 2,666,878 | +0.27(+0.77%) |
Mar 08, 2013 | 35.24 | 35.29 | 34.96 | 35.22 | 4,238,859 | +0.00(+0.00%) |
Mar 07, 2013 | 35.62 | 35.69 | 35.21 | 35.22 | 3,274,429 | -0.37(-1.05%) |
Mar 06, 2013 | 35.71 | 35.80 | 35.45 | 35.60 | 2,725,060 | -0.03(-0.09%) |
Mar 05, 2013 | 35.73 | 35.86 | 35.56 | 35.63 | 4,332,804 | +0.06(+0.18%) |
Mar 04, 2013 | 35.55 | 35.67 | 35.33 | 35.56 | 6,016,096 | -0.01(-0.02%) |
Mar 01, 2013 | 35.20 | 35.58 | 34.99 | 35.57 | 3,553,057 | +0.26(+0.75%) |
Feb 28, 2013 | 35.22 | 35.48 | 35.13 | 35.31 | 4,009,080 | +0.12(+0.34%) |
Feb 27, 2013 | 34.93 | 35.24 | 34.85 | 35.19 | 2,875,598 | +0.33(+0.96%) |
Feb 26, 2013 | 34.85 | 35.24 | 34.68 | 34.85 | 3,962,846 | +0.08(+0.24%) |
Feb 25, 2013 | 35.42 | 35.69 | 34.75 | 34.77 | 5,333,109 | -0.42(-1.19%) |
Feb 22, 2013 | 34.82 | 35.19 | 34.76 | 35.19 | 2,173,282 | +0.42(+1.22%) |
Feb 21, 2013 | 34.83 | 34.90 | 34.71 | 34.76 | 3,162,227 | -0.12(-0.34%) |
Feb 20, 2013 | 34.68 | 35.19 | 34.66 | 34.88 | 3,872,731 | +0.19(+0.54%) |
Feb 19, 2013 | 34.34 | 34.74 | 34.31 | 34.69 | 4,506,662 | +0.42(+1.22%) |
Feb 15, 2013 | 34.11 | 34.33 | 34.09 | 34.28 | 5,108,363 | +0.28(+0.83%) |
Feb 14, 2013 | 34.06 | 34.14 | 33.80 | 33.99 | 3,875,381 | -0.14(-0.40%) |
Feb 13, 2013 | 34.09 | 34.20 | 34.05 | 34.13 | 2,373,667 | +0.04(+0.11%) |
Feb 12, 2013 | 33.85 | 34.09 | 33.80 | 34.09 | 2,507,394 | +0.19(+0.55%) |
Feb 11, 2013 | 33.86 | 33.96 | 33.83 | 33.91 | 1,523,804 | +0.01(+0.04%) |
Feb 08, 2013 | 33.81 | 33.93 | 33.70 | 33.90 | 2,028,004 | +0.00(+0.00%) |
Feb 07, 2013 | 33.96 | 34.09 | 33.75 | 33.90 | 2,379,235 | -0.02(-0.07%) |
Feb 06, 2013 | 33.77 | 33.96 | 33.64 | 33.92 | 2,461,507 | +0.17(+0.52%) |
Feb 04, 2013 | 33.71 | 33.80 | 33.68 | 33.75 | 2,836,544 | -0.06(-0.18%) |
Feb 01, 2013 | 33.90 | 33.97 | 33.73 | 33.81 | 2,871,115 | +0.04(+0.11%) |
Jan 31, 2013 | 33.95 | 34.01 | 33.62 | 33.77 | 5,206,358 | -0.26(-0.75%) |
Jan 30, 2013 | 33.89 | 34.04 | 33.74 | 34.03 | 3,339,837 | +0.10(+0.29%) |
Jan 29, 2013 | 33.55 | 33.93 | 33.55 | 33.93 | 3,642,759 | +0.38(+1.13%) |
Jan 28, 2013 | 33.66 | 33.70 | 33.43 | 33.55 | 2,134,734 | -0.08(-0.24%) |
Jan 25, 2013 | 33.61 | 33.76 | 33.33 | 33.63 | 2,684,423 | +0.06(+0.17%) |
Jan 24, 2013 | 33.38 | 33.63 | 33.34 | 33.57 | 2,272,333 | +0.27(+0.81%) |
Jan 23, 2013 | 33.15 | 33.38 | 33.02 | 33.30 | 3,280,799 | +0.04(+0.13%) |
Jan 22, 2013 | 32.98 | 33.31 | 32.86 | 33.26 | 2,373,788 | +0.23(+0.70%) |
Jan 18, 2013 | 32.75 | 33.03 | 32.67 | 33.03 | 3,887,884 | +0.32(+0.97%) |
Jan 17, 2013 | 32.80 | 32.90 | 32.66 | 32.71 | 2,465,646 | +0.01(+0.02%) |
Jan 16, 2013 | 32.79 | 32.86 | 32.62 | 32.70 | 3,813,685 | -0.08(-0.25%) |
Jan 15, 2013 | 32.65 | 32.79 | 32.53 | 32.78 | 2,948,154 | +0.09(+0.27%) |
Jan 14, 2013 | 32.73 | 32.79 | 32.61 | 32.70 | 1,982,481 | -0.02(-0.08%) |
Jan 11, 2013 | 32.58 | 32.72 | 32.55 | 32.72 | 3,671,019 | +0.13(+0.40%) |
Jan 10, 2013 | 32.65 | 32.69 | 32.48 | 32.59 | 3,980,008 | +0.01(+0.04%) |
Jan 09, 2013 | 32.67 | 32.70 | 32.40 | 32.58 | 2,634,444 | -0.11(-0.32%) |
Jan 08, 2013 | 32.77 | 32.98 | 32.57 | 32.68 | 3,062,661 | -0.18(-0.55%) |
Jan 07, 2013 | 33.20 | 33.21 | 32.80 | 32.87 | 3,327,251 | -0.55(-1.64%) |
Jan 04, 2013 | 33.08 | 33.69 | 33.06 | 33.41 | 4,616,940 | +0.35(+1.06%) |
Jan 03, 2013 | 32.99 | 33.18 | 32.85 | 33.06 | 2,469,357 | +0.04(+0.11%) |