Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 36.39 | 36.63 | 36.27 | 36.48 | 2,802,990 | -0.01(-0.02%) |
Sep 27, 2013 | 36.70 | 36.85 | 36.41 | 36.49 | 1,642,375 | -0.32(-0.88%) |
Sep 26, 2013 | 36.88 | 37.05 | 36.61 | 36.81 | 2,011,877 | -0.09(-0.25%) |
Sep 25, 2013 | 37.19 | 37.30 | 36.89 | 36.90 | 1,610,183 | -0.32(-0.85%) |
Sep 24, 2013 | 37.20 | 37.35 | 37.06 | 37.22 | 2,266,304 | -0.09(-0.25%) |
Sep 23, 2013 | 36.94 | 37.53 | 36.74 | 37.31 | 2,192,508 | +0.28(+0.77%) |
Sep 20, 2013 | 37.42 | 37.49 | 36.84 | 37.03 | 4,644,133 | -0.40(-1.08%) |
Sep 19, 2013 | 37.76 | 37.93 | 37.32 | 37.43 | 2,122,812 | -0.27(-0.72%) |
Sep 18, 2013 | 36.73 | 37.90 | 36.49 | 37.70 | 4,056,074 | +1.13(+3.09%) |
Sep 17, 2013 | 36.59 | 36.71 | 36.46 | 36.57 | 2,118,397 | +0.11(+0.31%) |
Sep 16, 2013 | 36.86 | 36.96 | 36.41 | 36.46 | 3,370,093 | +0.15(+0.42%) |
Sep 13, 2013 | 36.21 | 36.48 | 36.14 | 36.31 | 2,082,063 | +0.17(+0.46%) |
Sep 12, 2013 | 36.39 | 36.55 | 36.06 | 36.14 | 2,989,077 | -0.24(-0.67%) |
Sep 11, 2013 | 36.74 | 36.83 | 36.21 | 36.39 | 4,348,679 | -0.60(-1.61%) |
Sep 10, 2013 | 37.02 | 37.09 | 36.80 | 36.98 | 3,310,758 | +0.05(+0.13%) |
Sep 09, 2013 | 36.78 | 37.00 | 36.68 | 36.94 | 1,843,430 | +0.16(+0.43%) |
Sep 06, 2013 | 36.68 | 37.16 | 36.68 | 36.78 | 3,901,672 | +0.29(+0.80%) |
Sep 05, 2013 | 36.75 | 36.87 | 36.49 | 36.49 | 2,437,317 | -0.29(-0.79%) |
Sep 04, 2013 | 36.82 | 36.92 | 36.47 | 36.78 | 2,440,212 | +0.06(+0.16%) |
Sep 03, 2013 | 37.39 | 37.46 | 36.64 | 36.72 | 2,272,415 | -0.48(-1.30%) |
Aug 30, 2013 | 37.19 | 37.35 | 36.96 | 37.20 | 2,178,578 | +0.02(+0.05%) |
Aug 29, 2013 | 37.21 | 37.36 | 37.06 | 37.18 | 1,583,494 | -0.16(-0.43%) |
Aug 28, 2013 | 37.17 | 37.47 | 37.06 | 37.34 | 2,170,925 | +0.09(+0.23%) |
Aug 27, 2013 | 36.97 | 37.48 | 36.92 | 37.25 | 2,622,994 | +0.07(+0.20%) |
Aug 26, 2013 | 37.41 | 37.55 | 37.18 | 37.18 | 2,979,007 | -0.26(-0.69%) |
Aug 23, 2013 | 37.14 | 37.60 | 37.05 | 37.44 | 3,290,770 | +0.36(+0.96%) |
Aug 22, 2013 | 36.96 | 37.25 | 36.82 | 37.08 | 4,714,099 | +0.21(+0.57%) |
Aug 21, 2013 | 37.25 | 37.27 | 36.81 | 36.87 | 1,857,398 | -0.46(-1.22%) |
Aug 20, 2013 | 37.11 | 37.75 | 37.11 | 37.33 | 2,211,216 | +0.21(+0.57%) |
Aug 19, 2013 | 37.45 | 37.56 | 37.04 | 37.11 | 2,070,843 | -0.36(-0.95%) |
Aug 16, 2013 | 37.86 | 38.02 | 37.33 | 37.47 | 3,049,406 | -0.50(-1.31%) |
Aug 15, 2013 | 38.37 | 38.54 | 37.86 | 37.97 | 2,668,060 | -0.56(-1.46%) |
Aug 14, 2013 | 38.78 | 38.83 | 38.33 | 38.53 | 1,924,696 | -0.31(-0.80%) |
Aug 13, 2013 | 39.21 | 39.22 | 38.79 | 38.84 | 2,415,337 | -0.38(-0.96%) |
Aug 12, 2013 | 39.37 | 39.49 | 38.99 | 39.22 | 2,721,105 | -0.27(-0.68%) |
Aug 09, 2013 | 39.62 | 39.79 | 39.45 | 39.49 | 6,916,429 | -0.19(-0.48%) |
Aug 08, 2013 | 39.67 | 39.85 | 39.49 | 39.68 | 6,539,314 | +0.03(+0.08%) |
Aug 07, 2013 | 39.00 | 39.68 | 38.96 | 39.64 | 2,090,005 | +0.48(+1.24%) |
Aug 06, 2013 | 39.34 | 39.36 | 39.05 | 39.16 | 1,791,298 | -0.15(-0.38%) |
Aug 05, 2013 | 39.41 | 39.47 | 39.22 | 39.31 | 1,436,083 | -0.22(-0.56%) |
Aug 02, 2013 | 39.60 | 39.72 | 39.09 | 39.53 | 2,151,056 | +0.03(+0.07%) |
Aug 01, 2013 | 39.38 | 39.59 | 39.17 | 39.51 | 2,036,888 | +0.28(+0.72%) |
Jul 31, 2013 | 39.45 | 39.58 | 39.05 | 39.22 | 2,403,428 | -0.26(-0.66%) |
Jul 30, 2013 | 39.62 | 39.76 | 39.35 | 39.49 | 1,645,914 | +0.02(+0.05%) |
Jul 29, 2013 | 39.13 | 39.60 | 39.02 | 39.47 | 2,190,720 | +0.22(+0.57%) |
Jul 26, 2013 | 38.82 | 39.26 | 38.67 | 39.24 | 1,779,205 | +0.33(+0.86%) |
Jul 25, 2013 | 39.00 | 39.19 | 38.73 | 38.91 | 2,815,541 | -0.14(-0.35%) |
Jul 24, 2013 | 39.52 | 39.61 | 38.92 | 39.05 | 1,574,907 | -0.50(-1.27%) |
Jul 23, 2013 | 39.40 | 39.67 | 39.27 | 39.55 | 1,760,666 | +0.18(+0.45%) |
Jul 22, 2013 | 39.53 | 39.58 | 39.28 | 39.38 | 2,152,567 | -0.23(-0.58%) |
Jul 19, 2013 | 39.47 | 39.68 | 39.34 | 39.60 | 3,601,025 | +0.24(+0.60%) |
Jul 18, 2013 | 39.21 | 39.55 | 39.17 | 39.37 | 2,481,431 | +0.28(+0.72%) |
Jul 17, 2013 | 39.34 | 39.45 | 38.99 | 39.09 | 1,691,853 | -0.03(-0.08%) |
Jul 16, 2013 | 39.32 | 39.38 | 38.93 | 39.12 | 2,040,828 | -0.20(-0.52%) |
Jul 15, 2013 | 38.68 | 39.38 | 38.64 | 39.32 | 2,431,670 | +0.56(+1.44%) |
Jul 12, 2013 | 38.48 | 38.82 | 38.22 | 38.77 | 2,694,798 | +0.26(+0.66%) |
Jul 11, 2013 | 38.18 | 38.52 | 38.18 | 38.51 | 2,418,073 | +0.61(+1.61%) |
Jul 10, 2013 | 37.90 | 38.05 | 37.52 | 37.90 | 2,525,333 | +0.00(+0.00%) |
Jul 09, 2013 | 37.90 | 38.00 | 37.71 | 37.90 | 2,494,237 | +0.10(+0.26%) |
Jul 08, 2013 | 37.60 | 37.81 | 37.43 | 37.80 | 2,960,015 | +0.37(+1.00%) |
Jul 05, 2013 | 37.63 | 37.63 | 37.04 | 37.43 | 1,887,880 | -0.20(-0.52%) |
Jul 03, 2013 | 37.60 | 37.71 | 37.44 | 37.63 | 1,107,967 | -0.07(-0.17%) |
Jul 02, 2013 | 37.61 | 37.96 | 37.54 | 37.69 | 2,341,196 | +0.03(+0.09%) |
Jul 01, 2013 | 38.32 | 38.42 | 37.55 | 37.66 | 2,595,576 | -0.52(-1.37%) |
Jun 28, 2013 | 37.86 | 38.25 | 37.67 | 38.18 | 7,814,683 | +0.18(+0.47%) |
Jun 27, 2013 | 38.14 | 38.45 | 37.92 | 38.01 | 2,743,292 | -0.05(-0.12%) |
Jun 26, 2013 | 37.63 | 38.12 | 37.59 | 38.05 | 2,974,658 | +0.71(+1.89%) |
Jun 25, 2013 | 37.00 | 37.49 | 36.77 | 37.35 | 2,635,928 | +0.48(+1.31%) |
Jun 24, 2013 | 36.66 | 37.10 | 36.29 | 36.86 | 3,692,756 | -0.07(-0.18%) |
Jun 21, 2013 | 36.82 | 37.22 | 36.41 | 36.93 | 4,966,016 | +0.40(+1.09%) |
Jun 20, 2013 | 37.33 | 37.44 | 36.47 | 36.53 | 3,818,838 | -0.98(-2.62%) |
Jun 19, 2013 | 38.51 | 38.60 | 37.50 | 37.51 | 2,652,276 | -1.09(-2.83%) |
Jun 18, 2013 | 38.30 | 38.60 | 38.07 | 38.60 | 3,029,810 | +0.25(+0.65%) |
Jun 17, 2013 | 38.15 | 38.44 | 38.14 | 38.35 | 3,874,836 | +0.49(+1.30%) |
Jun 14, 2013 | 37.88 | 38.06 | 37.69 | 37.86 | 3,143,637 | +0.17(+0.45%) |
Jun 13, 2013 | 37.17 | 37.71 | 37.00 | 37.69 | 3,104,886 | +0.52(+1.39%) |
Jun 12, 2013 | 37.54 | 37.66 | 37.06 | 37.18 | 2,152,717 | -0.25(-0.67%) |
Jun 11, 2013 | 37.40 | 37.75 | 37.33 | 37.42 | 1,917,323 | -0.16(-0.44%) |
Jun 10, 2013 | 37.65 | 37.78 | 37.41 | 37.59 | 1,850,349 | -0.02(-0.05%) |
Jun 07, 2013 | 37.59 | 37.82 | 37.25 | 37.61 | 2,189,900 | +0.07(+0.17%) |
Jun 06, 2013 | 37.31 | 37.80 | 37.04 | 37.54 | 3,502,634 | +0.22(+0.60%) |
Jun 05, 2013 | 36.90 | 37.45 | 36.67 | 37.32 | 4,771,568 | +0.33(+0.89%) |
Jun 04, 2013 | 37.29 | 37.36 | 36.82 | 36.99 | 3,522,510 | -0.32(-0.86%) |
Jun 03, 2013 | 37.33 | 37.54 | 36.56 | 37.31 | 5,676,104 | -0.06(-0.16%) |
May 31, 2013 | 37.67 | 38.11 | 37.37 | 37.37 | 3,592,189 | -0.40(-1.06%) |
May 30, 2013 | 37.93 | 38.29 | 37.66 | 37.77 | 3,801,030 | -0.04(-0.10%) |
May 29, 2013 | 38.16 | 38.23 | 37.23 | 37.81 | 4,439,909 | -0.54(-1.40%) |
May 28, 2013 | 38.42 | 38.56 | 38.18 | 38.35 | 3,452,993 | -0.07(-0.17%) |
May 24, 2013 | 38.48 | 38.62 | 38.22 | 38.41 | 2,122,039 | -0.23(-0.59%) |
May 23, 2013 | 38.88 | 38.92 | 38.21 | 38.64 | 3,027,740 | -0.39(-1.01%) |
May 22, 2013 | 39.80 | 40.05 | 38.95 | 39.03 | 3,091,577 | -0.83(-2.07%) |
May 21, 2013 | 39.91 | 40.07 | 39.58 | 39.86 | 1,895,843 | -0.02(-0.05%) |
May 20, 2013 | 39.81 | 39.98 | 39.63 | 39.88 | 2,011,206 | +0.07(+0.18%) |
May 17, 2013 | 39.38 | 39.81 | 39.38 | 39.81 | 2,699,268 | +0.41(+1.05%) |
May 16, 2013 | 39.66 | 39.74 | 39.34 | 39.40 | 2,176,419 | -0.35(-0.87%) |
May 15, 2013 | 39.53 | 40.11 | 39.49 | 39.74 | 2,654,518 | +0.16(+0.41%) |
May 13, 2013 | 39.78 | 39.86 | 39.52 | 39.58 | 2,416,338 | -0.34(-0.84%) |
May 10, 2013 | 39.84 | 39.92 | 39.63 | 39.92 | 6,651,607 | +0.08(+0.20%) |
May 09, 2013 | 40.40 | 40.51 | 39.71 | 39.84 | 6,774,615 | -0.54(-1.33%) |
May 08, 2013 | 40.79 | 40.95 | 40.32 | 40.38 | 2,020,330 | -0.51(-1.24%) |
May 07, 2013 | 40.79 | 40.97 | 40.65 | 40.88 | 3,050,763 | +0.22(+0.54%) |
May 06, 2013 | 41.19 | 41.28 | 40.65 | 40.66 | 3,264,519 | -0.61(-1.48%) |
May 03, 2013 | 41.37 | 41.46 | 40.86 | 41.27 | 3,192,421 | +0.02(+0.05%) |
May 02, 2013 | 41.05 | 41.29 | 40.85 | 41.25 | 2,436,044 | +0.20(+0.49%) |
May 01, 2013 | 41.24 | 41.51 | 41.01 | 41.05 | 1,855,407 | -0.21(-0.52%) |
Apr 30, 2013 | 41.17 | 41.26 | 41.05 | 41.26 | 1,812,118 | +0.01(+0.03%) |
Apr 29, 2013 | 40.87 | 41.37 | 40.76 | 41.25 | 1,621,668 | +0.51(+1.26%) |
Apr 26, 2013 | 40.78 | 40.86 | 40.69 | 40.74 | 1,418,394 | -0.10(-0.24%) |
Apr 25, 2013 | 40.73 | 40.88 | 40.56 | 40.84 | 1,821,543 | +0.14(+0.35%) |
Apr 24, 2013 | 40.59 | 40.84 | 40.33 | 40.69 | 1,661,542 | +0.18(+0.43%) |
Apr 23, 2013 | 40.49 | 40.57 | 40.19 | 40.52 | 1,544,879 | +0.08(+0.21%) |
Apr 22, 2013 | 40.49 | 40.58 | 40.27 | 40.43 | 1,477,447 | -0.07(-0.18%) |
Apr 19, 2013 | 39.95 | 40.55 | 39.90 | 40.51 | 2,205,051 | +0.67(+1.69%) |
Apr 18, 2013 | 39.92 | 40.03 | 39.64 | 39.83 | 2,248,168 | +0.06(+0.16%) |
Apr 17, 2013 | 39.79 | 39.91 | 39.56 | 39.77 | 2,418,413 | -0.12(-0.31%) |
Apr 16, 2013 | 39.80 | 39.96 | 39.45 | 39.89 | 2,030,521 | +0.17(+0.42%) |
Apr 15, 2013 | 40.09 | 40.27 | 39.72 | 39.72 | 2,163,500 | -0.41(-1.03%) |
Apr 12, 2013 | 39.96 | 40.27 | 39.92 | 40.14 | 2,032,236 | +0.12(+0.29%) |
Apr 11, 2013 | 40.06 | 40.17 | 39.94 | 40.02 | 1,610,459 | -0.03(-0.06%) |
Apr 10, 2013 | 39.81 | 40.10 | 39.81 | 40.05 | 2,002,037 | +0.18(+0.46%) |
Apr 09, 2013 | 39.84 | 40.04 | 39.64 | 39.86 | 2,548,617 | +0.01(+0.02%) |
Apr 08, 2013 | 39.68 | 39.86 | 39.49 | 39.86 | 1,587,110 | +0.11(+0.28%) |
Apr 05, 2013 | 39.49 | 39.76 | 39.46 | 39.75 | 1,579,428 | +0.05(+0.13%) |
Apr 04, 2013 | 39.40 | 39.73 | 39.35 | 39.70 | 2,044,928 | +0.36(+0.91%) |
Apr 03, 2013 | 39.24 | 39.51 | 39.23 | 39.34 | 2,226,067 | +0.11(+0.28%) |
Apr 02, 2013 | 39.39 | 39.69 | 39.18 | 39.23 | 2,602,321 | -0.13(-0.33%) |
Apr 01, 2013 | 39.50 | 39.55 | 39.31 | 39.36 | 1,824,401 | -0.21(-0.52%) |
Mar 28, 2013 | 39.03 | 39.63 | 38.93 | 39.57 | 3,330,700 | +0.60(+1.53%) |
Mar 27, 2013 | 38.55 | 39.01 | 38.41 | 38.97 | 2,371,191 | +0.29(+0.75%) |
Mar 26, 2013 | 38.43 | 38.70 | 38.38 | 38.68 | 1,806,752 | +0.36(+0.95%) |
Mar 25, 2013 | 38.41 | 38.56 | 38.15 | 38.31 | 2,268,421 | +0.01(+0.02%) |
Mar 22, 2013 | 38.20 | 38.47 | 38.15 | 38.31 | 1,386,750 | +0.12(+0.31%) |
Mar 21, 2013 | 38.27 | 38.35 | 38.11 | 38.19 | 1,557,107 | -0.16(-0.42%) |
Mar 20, 2013 | 38.35 | 38.41 | 38.20 | 38.35 | 1,268,387 | +0.13(+0.34%) |
Mar 19, 2013 | 38.11 | 38.27 | 37.99 | 38.22 | 1,572,071 | +0.19(+0.49%) |
Mar 18, 2013 | 38.10 | 38.28 | 38.00 | 38.04 | 1,851,418 | -0.32(-0.84%) |
Mar 15, 2013 | 38.07 | 38.36 | 37.99 | 38.36 | 4,389,699 | +0.24(+0.63%) |
Mar 14, 2013 | 38.11 | 38.14 | 37.93 | 38.12 | 2,225,938 | +0.02(+0.05%) |
Mar 13, 2013 | 38.17 | 38.25 | 38.05 | 38.10 | 1,632,086 | -0.06(-0.17%) |
Mar 12, 2013 | 38.30 | 38.33 | 38.00 | 38.17 | 1,797,865 | -0.12(-0.30%) |
Mar 11, 2013 | 38.20 | 38.29 | 38.09 | 38.28 | 1,370,880 | +0.06(+0.17%) |
Mar 08, 2013 | 38.27 | 38.31 | 37.82 | 38.22 | 1,950,664 | -0.02(-0.05%) |
Mar 07, 2013 | 38.44 | 38.60 | 38.24 | 38.24 | 1,833,054 | -0.17(-0.46%) |
Mar 06, 2013 | 38.63 | 38.76 | 38.41 | 38.41 | 2,143,283 | -0.21(-0.55%) |
Mar 05, 2013 | 38.57 | 38.83 | 38.52 | 38.63 | 2,272,441 | +0.12(+0.30%) |
Mar 04, 2013 | 38.24 | 38.55 | 38.12 | 38.51 | 2,088,471 | +0.25(+0.64%) |
Mar 01, 2013 | 38.22 | 38.28 | 37.96 | 38.26 | 2,069,471 | +0.01(+0.03%) |
Feb 28, 2013 | 38.11 | 38.38 | 38.01 | 38.25 | 2,595,396 | +0.28(+0.73%) |
Feb 27, 2013 | 37.72 | 38.07 | 37.71 | 37.97 | 1,859,211 | +0.23(+0.60%) |
Feb 26, 2013 | 37.74 | 38.07 | 37.65 | 37.74 | 2,618,216 | +0.18(+0.48%) |
Feb 25, 2013 | 37.98 | 38.24 | 37.55 | 37.56 | 3,582,103 | -0.35(-0.92%) |
Feb 22, 2013 | 37.31 | 37.92 | 37.28 | 37.91 | 3,842,306 | +0.70(+1.88%) |
Feb 21, 2013 | 36.99 | 37.25 | 36.99 | 37.21 | 2,633,075 | +0.14(+0.37%) |
Feb 20, 2013 | 36.95 | 37.33 | 36.89 | 37.08 | 2,105,923 | +0.12(+0.33%) |
Feb 19, 2013 | 36.73 | 37.02 | 36.69 | 36.95 | 2,003,771 | +0.27(+0.74%) |
Feb 15, 2013 | 36.63 | 36.78 | 36.50 | 36.68 | 2,624,689 | +0.14(+0.39%) |
Feb 14, 2013 | 36.60 | 36.80 | 36.47 | 36.54 | 2,404,436 | -0.17(-0.46%) |
Feb 13, 2013 | 36.68 | 36.82 | 36.61 | 36.71 | 1,841,096 | +0.04(+0.11%) |
Feb 12, 2013 | 36.77 | 36.77 | 36.49 | 36.67 | 2,418,840 | -0.02(-0.05%) |
Feb 11, 2013 | 36.67 | 36.79 | 36.62 | 36.69 | 1,304,206 | +0.04(+0.10%) |
Feb 08, 2013 | 36.63 | 36.68 | 36.47 | 36.65 | 2,313,195 | +0.04(+0.11%) |
Feb 07, 2013 | 36.52 | 36.74 | 36.37 | 36.61 | 2,833,389 | +0.17(+0.46%) |
Feb 06, 2013 | 36.35 | 36.50 | 36.20 | 36.45 | 2,254,524 | -0.02(-0.05%) |
Feb 04, 2013 | 36.46 | 36.57 | 36.43 | 36.47 | 2,070,379 | -0.12(-0.33%) |
Feb 01, 2013 | 36.63 | 36.63 | 36.34 | 36.59 | 2,879,104 | +0.11(+0.30%) |
Jan 31, 2013 | 36.37 | 36.58 | 36.33 | 36.48 | 2,210,757 | +0.06(+0.18%) |
Jan 30, 2013 | 36.58 | 36.58 | 36.33 | 36.41 | 1,505,058 | -0.12(-0.32%) |
Jan 29, 2013 | 36.15 | 36.59 | 36.11 | 36.53 | 2,119,434 | +0.31(+0.87%) |
Jan 28, 2013 | 36.16 | 36.25 | 35.91 | 36.22 | 2,346,590 | -0.03(-0.07%) |
Jan 25, 2013 | 36.13 | 36.27 | 35.93 | 36.24 | 2,704,973 | +0.11(+0.30%) |
Jan 24, 2013 | 35.99 | 36.22 | 35.89 | 36.13 | 2,636,746 | +0.21(+0.57%) |
Jan 23, 2013 | 35.96 | 35.97 | 35.70 | 35.93 | 2,582,424 | -0.01(-0.02%) |
Jan 22, 2013 | 35.75 | 35.97 | 35.66 | 35.93 | 2,407,682 | +0.16(+0.45%) |
Jan 18, 2013 | 35.43 | 35.77 | 35.38 | 35.77 | 3,723,643 | +0.32(+0.90%) |
Jan 17, 2013 | 35.62 | 35.64 | 35.43 | 35.45 | 2,298,459 | -0.02(-0.05%) |
Jan 16, 2013 | 35.57 | 35.76 | 35.40 | 35.47 | 2,811,204 | -0.02(-0.05%) |
Jan 15, 2013 | 35.38 | 35.54 | 35.24 | 35.49 | 4,762,626 | -0.26(-0.72%) |
Jan 14, 2013 | 35.91 | 35.95 | 35.73 | 35.75 | 2,165,511 | -0.11(-0.30%) |
Jan 11, 2013 | 36.05 | 36.07 | 35.73 | 35.86 | 2,388,142 | -0.12(-0.32%) |
Jan 10, 2013 | 36.12 | 36.18 | 35.83 | 35.97 | 3,007,658 | -0.01(-0.04%) |
Jan 09, 2013 | 36.02 | 36.02 | 35.78 | 35.98 | 2,739,714 | +0.05(+0.14%) |
Jan 08, 2013 | 36.06 | 36.16 | 35.80 | 35.93 | 3,261,933 | -0.21(-0.57%) |
Jan 07, 2013 | 36.39 | 36.47 | 36.11 | 36.14 | 2,043,177 | -0.35(-0.97%) |
Jan 04, 2013 | 36.36 | 36.52 | 36.29 | 36.49 | 2,371,207 | +0.21(+0.57%) |
Jan 03, 2013 | 36.28 | 36.46 | 36.20 | 36.29 | 2,118,503 | -0.01(-0.02%) |
Jan 02, 2013 | 36.25 | 36.29 | 35.57 | 36.29 | 2,790,526 | +0.72(+2.02%) |
Dec 31, 2012 | 35.14 | 35.65 | 34.96 | 35.57 | 3,026,608 | +0.35(+0.98%) |
Dec 28, 2012 | 35.40 | 35.63 | 35.21 | 35.23 | 2,565,336 | -0.31(-0.88%) |
Dec 27, 2012 | 35.50 | 35.64 | 35.23 | 35.54 | 2,113,292 | -0.03(-0.07%) |
Dec 26, 2012 | 35.95 | 36.04 | 35.54 | 35.57 | 1,477,056 | -0.33(-0.91%) |
Dec 24, 2012 | 35.92 | 35.98 | 35.63 | 35.89 | 1,179,302 | -0.05(-0.14%) |
Dec 21, 2012 | 36.03 | 36.18 | 35.71 | 35.95 | 7,052,094 | -0.25(-0.69%) |
Dec 20, 2012 | 36.20 | 36.27 | 36.00 | 36.20 | 2,218,286 | +0.03(+0.07%) |
Dec 19, 2012 | 36.65 | 36.67 | 36.12 | 36.17 | 2,573,985 | -0.51(-1.38%) |
Dec 18, 2012 | 36.54 | 36.91 | 36.48 | 36.68 | 3,246,967 | +0.13(+0.37%) |
Dec 17, 2012 | 36.18 | 36.56 | 36.07 | 36.54 | 4,175,454 | +0.55(+1.53%) |
Dec 14, 2012 | 35.77 | 36.00 | 35.66 | 35.99 | 2,746,139 | +0.10(+0.29%) |
Dec 13, 2012 | 36.07 | 36.17 | 35.76 | 35.89 | 1,879,652 | -0.24(-0.67%) |
Dec 12, 2012 | 36.18 | 36.43 | 36.08 | 36.13 | 3,494,671 | -0.01(-0.04%) |
Dec 11, 2012 | 36.05 | 36.45 | 35.97 | 36.14 | 2,810,589 | +0.19(+0.52%) |
Dec 10, 2012 | 35.92 | 36.06 | 35.84 | 35.96 | 1,683,836 | +0.03(+0.07%) |
Dec 07, 2012 | 35.98 | 36.11 | 35.76 | 35.93 | 2,465,531 | -0.05(-0.14%) |
Dec 06, 2012 | 35.96 | 36.14 | 35.80 | 35.98 | 2,633,751 | +0.02(+0.05%) |
Dec 05, 2012 | 35.50 | 36.12 | 35.46 | 35.97 | 2,655,763 | +0.46(+1.30%) |
Dec 04, 2012 | 35.45 | 35.59 | 35.40 | 35.50 | 2,847,335 | -0.28(-0.77%) |
Nov 30, 2012 | 35.56 | 35.78 | 35.40 | 35.78 | 3,304,409 | +0.22(+0.63%) |
Nov 29, 2012 | 35.57 | 35.58 | 35.27 | 35.55 | 1,695,910 | +0.04(+0.13%) |
Nov 28, 2012 | 35.14 | 35.55 | 34.95 | 35.51 | 2,856,569 | +0.34(+0.97%) |
Nov 27, 2012 | 35.25 | 35.44 | 35.07 | 35.17 | 2,310,961 | -0.03(-0.07%) |
Nov 26, 2012 | 34.63 | 35.41 | 34.62 | 35.20 | 3,537,245 | +0.50(+1.44%) |
Nov 23, 2012 | 34.80 | 34.81 | 34.43 | 34.70 | 1,192,370 | -0.07(-0.20%) |
Nov 21, 2012 | 34.92 | 34.98 | 34.39 | 34.77 | 2,557,862 | -0.14(-0.40%) |
Nov 20, 2012 | 35.14 | 35.14 | 34.74 | 34.91 | 1,796,298 | -0.21(-0.58%) |
Nov 19, 2012 | 35.39 | 35.45 | 34.91 | 35.11 | 2,306,812 | -0.15(-0.42%) |
Nov 16, 2012 | 34.86 | 35.27 | 34.86 | 35.26 | 3,289,473 | +0.35(+1.01%) |
Nov 15, 2012 | 35.41 | 35.59 | 34.76 | 34.91 | 4,399,126 | -0.51(-1.45%) |
Nov 14, 2012 | 35.45 | 35.53 | 35.18 | 35.42 | 2,963,856 | +0.03(+0.07%) |
Nov 13, 2012 | 35.18 | 35.73 | 35.18 | 35.39 | 2,636,478 | +0.04(+0.13%) |
Nov 12, 2012 | 35.61 | 35.75 | 35.19 | 35.35 | 2,966,312 | -0.40(-1.11%) |
Nov 09, 2012 | 35.86 | 36.01 | 35.61 | 35.75 | 3,166,527 | -0.05(-0.13%) |
Nov 08, 2012 | 35.76 | 36.44 | 35.76 | 35.80 | 3,411,642 | +0.10(+0.28%) |
Nov 07, 2012 | 36.47 | 36.51 | 35.40 | 35.69 | 5,845,185 | -0.95(-2.60%) |
Nov 06, 2012 | 36.94 | 37.25 | 36.59 | 36.65 | 3,332,987 | -0.15(-0.41%) |
Nov 05, 2012 | 37.50 | 37.54 | 36.65 | 36.80 | 4,892,709 | -0.76(-2.03%) |
Nov 02, 2012 | 38.05 | 38.10 | 37.50 | 37.56 | 1,647,633 | -0.34(-0.89%) |
Nov 01, 2012 | 38.35 | 38.37 | 37.75 | 37.90 | 2,182,213 | -0.41(-1.08%) |
Oct 31, 2012 | 37.86 | 38.42 | 37.44 | 38.31 | 2,386,733 | +0.26(+0.68%) |
Oct 26, 2012 | 38.12 | 38.05 | 38.05 | 38.05 | 1,755,239 | -0.03(-0.07%) |
Oct 25, 2012 | 37.87 | 38.07 | 37.79 | 38.07 | 2,012,266 | +0.28(+0.74%) |
Oct 24, 2012 | 38.00 | 38.00 | 37.75 | 37.79 | 1,799,831 | -0.08(-0.22%) |
Oct 23, 2012 | 37.82 | 37.97 | 37.65 | 37.88 | 2,153,163 | -0.49(-1.27%) |
Oct 19, 2012 | 38.43 | 38.52 | 38.24 | 38.36 | 3,655,196 | -0.16(-0.43%) |
Oct 18, 2012 | 38.50 | 38.59 | 38.28 | 38.53 | 1,420,024 | +0.08(+0.20%) |
Oct 17, 2012 | 38.00 | 38.56 | 37.94 | 38.45 | 1,902,484 | +0.51(+1.34%) |
Oct 16, 2012 | 38.00 | 38.06 | 37.79 | 37.95 | 1,849,016 | -0.01(-0.02%) |
Oct 15, 2012 | 38.02 | 38.04 | 37.69 | 37.95 | 1,558,274 | -0.01(-0.02%) |
Oct 12, 2012 | 38.28 | 38.43 | 37.90 | 37.96 | 1,537,670 | -0.22(-0.57%) |
Oct 11, 2012 | 38.18 | 38.39 | 38.01 | 38.17 | 1,652,360 | +0.06(+0.17%) |
Oct 10, 2012 | 37.95 | 38.17 | 37.87 | 38.11 | 1,776,459 | +0.08(+0.20%) |
Oct 09, 2012 | 38.14 | 38.25 | 37.88 | 38.03 | 1,878,085 | -0.12(-0.32%) |
Oct 08, 2012 | 38.17 | 38.37 | 38.02 | 38.16 | 1,218,899 | -0.05(-0.13%) |
Oct 05, 2012 | 38.52 | 38.52 | 38.12 | 38.21 | 1,965,857 | -0.13(-0.35%) |
Oct 04, 2012 | 38.16 | 38.40 | 38.12 | 38.34 | 2,999,716 | +0.43(+1.12%) |
Oct 03, 2012 | 37.88 | 38.14 | 37.83 | 37.91 | 2,401,678 | +0.07(+0.18%) |
Oct 02, 2012 | 37.58 | 37.91 | 37.53 | 37.84 | 2,412,798 | +0.11(+0.29%) |