Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 48.61 | 49.12 | 48.29 | 48.47 | 1,581,868 | -0.64(-1.31%) |
Sep 27, 2013 | 48.87 | 49.25 | 48.72 | 49.11 | 1,571,370 | -0.02(-0.05%) |
Sep 26, 2013 | 49.33 | 49.64 | 48.85 | 49.13 | 1,009,598 | -0.12(-0.24%) |
Sep 25, 2013 | 48.87 | 49.47 | 48.59 | 49.25 | 1,171,662 | +0.46(+0.94%) |
Sep 24, 2013 | 48.47 | 49.25 | 48.18 | 48.80 | 1,207,241 | +0.31(+0.65%) |
Sep 23, 2013 | 48.19 | 48.57 | 47.97 | 48.48 | 1,204,389 | +0.20(+0.42%) |
Sep 20, 2013 | 48.56 | 48.69 | 48.07 | 48.28 | 2,462,235 | -0.28(-0.58%) |
Sep 19, 2013 | 48.11 | 48.65 | 48.04 | 48.56 | 1,301,014 | +0.62(+1.29%) |
Sep 18, 2013 | 47.34 | 47.98 | 47.06 | 47.95 | 906,074 | +0.49(+1.03%) |
Sep 17, 2013 | 47.63 | 47.84 | 47.36 | 47.46 | 1,038,458 | -0.04(-0.08%) |
Sep 16, 2013 | 47.89 | 47.95 | 47.43 | 47.50 | 702,166 | +0.27(+0.58%) |
Sep 13, 2013 | 47.67 | 47.67 | 46.98 | 47.22 | 637,019 | -0.27(-0.57%) |
Sep 12, 2013 | 47.24 | 47.99 | 47.10 | 47.50 | 1,093,465 | +0.08(+0.17%) |
Sep 11, 2013 | 47.26 | 47.59 | 47.08 | 47.42 | 1,047,246 | +0.18(+0.37%) |
Sep 10, 2013 | 46.83 | 47.83 | 46.78 | 47.24 | 985,850 | +0.51(+1.08%) |
Sep 09, 2013 | 46.04 | 46.96 | 46.04 | 46.74 | 552,877 | +0.70(+1.52%) |
Sep 06, 2013 | 46.17 | 46.52 | 45.64 | 46.04 | 557,310 | +0.10(+0.23%) |
Sep 05, 2013 | 45.71 | 46.23 | 45.24 | 45.93 | 968,552 | +0.39(+0.86%) |
Sep 04, 2013 | 45.40 | 45.65 | 45.04 | 45.54 | 974,988 | +0.08(+0.18%) |
Sep 03, 2013 | 46.05 | 46.33 | 44.99 | 45.46 | 1,506,937 | +0.09(+0.19%) |
Aug 30, 2013 | 45.84 | 46.34 | 45.13 | 45.37 | 862,106 | -0.43(-0.95%) |
Aug 29, 2013 | 45.88 | 46.55 | 45.67 | 45.80 | 696,214 | -0.14(-0.30%) |
Aug 28, 2013 | 45.88 | 46.32 | 45.70 | 45.94 | 958,392 | -0.02(-0.05%) |
Aug 27, 2013 | 46.39 | 46.61 | 45.69 | 45.97 | 1,133,801 | -0.86(-1.83%) |
Aug 26, 2013 | 46.22 | 47.33 | 46.12 | 46.82 | 1,230,867 | +0.75(+1.64%) |
Aug 23, 2013 | 46.35 | 46.41 | 45.40 | 46.07 | 1,138,207 | +0.00(+0.00%) |
Aug 22, 2013 | 45.72 | 46.41 | 45.65 | 46.07 | 617,952 | +0.68(+1.50%) |
Aug 21, 2013 | 45.84 | 45.93 | 45.37 | 45.39 | 981,129 | -0.59(-1.27%) |
Aug 20, 2013 | 45.56 | 46.09 | 45.11 | 45.97 | 1,149,298 | +0.55(+1.20%) |
Aug 19, 2013 | 45.11 | 45.76 | 45.11 | 45.43 | 1,561,874 | +0.31(+0.69%) |
Aug 16, 2013 | 46.18 | 46.41 | 45.03 | 45.11 | 2,259,294 | -1.11(-2.40%) |
Aug 15, 2013 | 45.06 | 46.31 | 44.57 | 46.22 | 3,287,673 | +0.47(+1.02%) |
Aug 14, 2013 | 46.21 | 46.56 | 45.57 | 45.76 | 1,186,853 | -0.50(-1.08%) |
Aug 13, 2013 | 46.22 | 46.62 | 46.02 | 46.25 | 882,612 | +0.25(+0.54%) |
Aug 12, 2013 | 45.11 | 46.01 | 45.01 | 46.01 | 1,171,563 | +0.70(+1.54%) |
Aug 09, 2013 | 45.49 | 45.69 | 45.00 | 45.31 | 944,674 | -0.30(-0.65%) |
Aug 08, 2013 | 44.88 | 45.72 | 44.88 | 45.60 | 720,554 | +1.00(+2.24%) |
Aug 07, 2013 | 44.80 | 44.80 | 44.38 | 44.60 | 1,774,094 | -0.38(-0.84%) |
Aug 06, 2013 | 46.61 | 46.73 | 44.77 | 44.98 | 2,812,510 | -1.90(-4.05%) |
Aug 05, 2013 | 46.20 | 46.88 | 46.01 | 46.88 | 1,297,607 | +0.68(+1.47%) |
Aug 02, 2013 | 45.71 | 46.29 | 45.47 | 46.20 | 1,087,259 | +0.38(+0.84%) |
Aug 01, 2013 | 45.88 | 46.35 | 45.20 | 45.81 | 2,830,418 | +0.77(+1.71%) |
Jul 31, 2013 | 45.60 | 45.64 | 44.56 | 45.04 | 2,435,861 | +1.10(+2.50%) |
Jul 30, 2013 | 43.76 | 44.15 | 43.44 | 43.95 | 1,332,518 | +0.37(+0.85%) |
Jul 29, 2013 | 43.47 | 43.95 | 43.37 | 43.58 | 1,006,456 | +0.06(+0.15%) |
Jul 26, 2013 | 43.59 | 43.90 | 43.43 | 43.51 | 973,625 | -0.37(-0.84%) |
Jul 25, 2013 | 44.02 | 44.25 | 43.75 | 43.88 | 1,480,764 | -0.22(-0.49%) |
Jul 24, 2013 | 44.55 | 44.92 | 43.96 | 44.10 | 1,774,471 | -0.44(-0.99%) |
Jul 23, 2013 | 44.76 | 45.01 | 44.31 | 44.54 | 1,078,641 | -0.18(-0.39%) |
Jul 22, 2013 | 44.58 | 45.00 | 44.23 | 44.72 | 901,993 | +0.49(+1.10%) |
Jul 19, 2013 | 43.75 | 44.41 | 43.70 | 44.23 | 752,049 | +0.44(+1.01%) |
Jul 18, 2013 | 43.42 | 44.04 | 43.41 | 43.79 | 885,173 | +0.37(+0.85%) |
Jul 17, 2013 | 43.80 | 43.96 | 43.33 | 43.42 | 1,034,808 | -0.22(-0.51%) |
Jul 16, 2013 | 43.80 | 44.08 | 43.42 | 43.64 | 1,064,261 | +0.10(+0.24%) |
Jul 15, 2013 | 43.54 | 43.81 | 43.42 | 43.54 | 890,835 | +0.03(+0.07%) |
Jul 12, 2013 | 43.30 | 43.54 | 43.05 | 43.51 | 1,010,172 | +0.11(+0.26%) |
Jul 11, 2013 | 43.09 | 43.63 | 42.99 | 43.39 | 984,087 | +0.84(+1.98%) |
Jul 10, 2013 | 42.19 | 42.61 | 42.07 | 42.55 | 1,050,978 | +0.32(+0.76%) |
Jul 09, 2013 | 41.43 | 42.42 | 41.05 | 42.23 | 1,751,718 | +1.19(+2.89%) |
Jul 08, 2013 | 41.21 | 41.29 | 40.73 | 41.05 | 1,350,725 | +0.70(+1.73%) |
Jul 05, 2013 | 40.41 | 40.44 | 39.92 | 40.35 | 1,129,361 | +0.28(+0.70%) |
Jul 03, 2013 | 40.22 | 40.46 | 40.00 | 40.07 | 526,170 | -0.21(-0.52%) |
Jul 02, 2013 | 40.57 | 40.86 | 40.04 | 40.28 | 1,324,172 | -0.23(-0.57%) |
Jul 01, 2013 | 40.33 | 40.66 | 39.74 | 40.51 | 1,803,733 | +0.32(+0.80%) |
Jun 28, 2013 | 41.02 | 41.18 | 40.08 | 40.19 | 2,342,423 | -0.90(-2.18%) |
Jun 27, 2013 | 41.20 | 41.28 | 40.83 | 41.09 | 1,021,551 | +0.22(+0.55%) |
Jun 26, 2013 | 41.36 | 41.44 | 40.75 | 40.86 | 903,859 | +0.01(+0.02%) |
Jun 25, 2013 | 40.99 | 41.25 | 40.61 | 40.86 | 807,124 | +0.35(+0.87%) |
Jun 24, 2013 | 41.06 | 41.06 | 40.46 | 40.50 | 1,181,231 | -1.15(-2.77%) |
Jun 21, 2013 | 42.23 | 42.28 | 40.90 | 41.66 | 1,108,493 | -0.36(-0.86%) |
Jun 20, 2013 | 42.63 | 42.66 | 41.74 | 42.02 | 814,236 | -1.19(-2.74%) |
Jun 19, 2013 | 43.71 | 43.92 | 43.19 | 43.20 | 549,372 | -0.44(-1.01%) |
Jun 18, 2013 | 43.48 | 43.87 | 43.45 | 43.64 | 852,617 | +0.13(+0.29%) |
Jun 17, 2013 | 43.38 | 43.90 | 43.17 | 43.51 | 761,300 | +0.34(+0.78%) |
Jun 14, 2013 | 43.58 | 43.58 | 43.07 | 43.18 | 683,836 | -0.39(-0.90%) |
Jun 13, 2013 | 42.56 | 43.67 | 42.56 | 43.57 | 848,298 | +0.86(+2.03%) |
Jun 12, 2013 | 44.00 | 44.11 | 42.50 | 42.71 | 1,329,351 | -0.90(-2.06%) |
Jun 11, 2013 | 44.02 | 44.28 | 43.59 | 43.60 | 1,032,652 | -1.15(-2.56%) |
Jun 10, 2013 | 44.67 | 45.10 | 44.38 | 44.75 | 658,494 | +0.13(+0.29%) |
Jun 07, 2013 | 44.08 | 44.68 | 43.72 | 44.62 | 714,240 | +0.78(+1.77%) |
Jun 06, 2013 | 43.84 | 44.23 | 43.40 | 43.84 | 981,656 | +0.01(+0.02%) |
Jun 05, 2013 | 44.21 | 44.48 | 43.80 | 43.84 | 822,001 | -0.70(-1.58%) |
Jun 04, 2013 | 44.83 | 45.24 | 44.19 | 44.54 | 843,850 | -0.38(-0.86%) |
Jun 03, 2013 | 44.52 | 44.98 | 44.03 | 44.92 | 1,330,696 | +0.50(+1.14%) |
May 31, 2013 | 44.54 | 45.24 | 44.38 | 44.42 | 874,284 | -0.33(-0.73%) |
May 30, 2013 | 44.10 | 44.92 | 43.84 | 44.75 | 1,369,655 | +0.71(+1.62%) |
May 29, 2013 | 43.39 | 44.14 | 43.20 | 44.04 | 1,051,873 | +0.49(+1.12%) |
May 28, 2013 | 43.44 | 43.86 | 43.27 | 43.55 | 848,256 | +0.69(+1.61%) |
May 24, 2013 | 43.21 | 43.22 | 42.39 | 42.86 | 645,052 | -0.58(-1.33%) |
May 23, 2013 | 42.44 | 43.56 | 42.17 | 43.43 | 1,017,988 | +0.39(+0.91%) |
May 22, 2013 | 44.37 | 44.44 | 42.59 | 43.04 | 1,900,040 | -1.39(-3.14%) |
May 21, 2013 | 44.29 | 44.59 | 43.94 | 44.44 | 776,076 | +0.03(+0.07%) |
May 20, 2013 | 44.10 | 44.45 | 43.96 | 44.40 | 937,869 | +0.35(+0.80%) |
May 17, 2013 | 43.94 | 44.33 | 43.84 | 44.05 | 1,141,980 | +0.25(+0.57%) |
May 16, 2013 | 44.33 | 44.60 | 43.73 | 43.80 | 916,230 | -0.69(-1.55%) |
May 15, 2013 | 44.81 | 44.81 | 44.23 | 44.49 | 1,104,894 | -0.54(-1.21%) |
May 13, 2013 | 44.97 | 45.10 | 44.66 | 45.04 | 1,243,601 | +0.08(+0.18%) |
May 10, 2013 | 44.80 | 44.99 | 44.61 | 44.96 | 1,283,514 | +0.18(+0.41%) |
May 09, 2013 | 44.56 | 44.99 | 44.36 | 44.77 | 1,667,946 | +0.08(+0.18%) |
May 08, 2013 | 44.24 | 44.71 | 44.08 | 44.69 | 889,889 | +0.38(+0.87%) |
May 07, 2013 | 43.73 | 44.32 | 43.65 | 44.31 | 1,299,016 | +0.76(+1.74%) |
May 06, 2013 | 43.29 | 43.69 | 43.10 | 43.55 | 1,066,032 | +0.23(+0.54%) |
May 03, 2013 | 43.48 | 43.81 | 42.91 | 43.32 | 1,191,314 | +0.41(+0.95%) |
May 02, 2013 | 41.65 | 42.99 | 41.56 | 42.91 | 1,274,663 | +1.49(+3.61%) |
May 01, 2013 | 42.53 | 42.53 | 41.30 | 41.41 | 2,173,882 | -1.15(-2.70%) |
Apr 30, 2013 | 42.65 | 43.41 | 42.41 | 42.57 | 3,116,689 | +1.60(+3.90%) |
Apr 29, 2013 | 40.64 | 41.32 | 40.53 | 40.97 | 1,933,556 | +0.46(+1.14%) |
Apr 26, 2013 | 40.91 | 40.88 | 40.16 | 40.50 | 795,442 | -0.38(-0.92%) |
Apr 25, 2013 | 40.88 | 41.39 | 40.62 | 40.88 | 1,238,323 | +0.28(+0.69%) |
Apr 24, 2013 | 40.22 | 40.69 | 40.18 | 40.60 | 1,033,698 | +0.44(+1.09%) |
Apr 23, 2013 | 39.86 | 40.27 | 39.56 | 40.16 | 1,166,109 | +0.51(+1.29%) |
Apr 22, 2013 | 39.38 | 39.78 | 38.84 | 39.65 | 943,138 | +0.40(+1.02%) |
Apr 19, 2013 | 38.86 | 39.41 | 38.52 | 39.25 | 1,077,661 | +0.55(+1.43%) |
Apr 18, 2013 | 38.59 | 38.83 | 38.18 | 38.70 | 1,312,117 | +0.28(+0.73%) |
Apr 17, 2013 | 38.41 | 38.54 | 37.80 | 38.42 | 1,409,074 | -0.28(-0.72%) |
Apr 16, 2013 | 38.90 | 39.33 | 38.50 | 38.70 | 1,447,072 | +0.31(+0.81%) |
Apr 15, 2013 | 40.42 | 40.44 | 38.37 | 38.39 | 2,333,950 | -2.32(-5.70%) |
Apr 12, 2013 | 40.93 | 41.19 | 40.48 | 40.70 | 1,100,717 | -0.57(-1.38%) |
Apr 11, 2013 | 40.93 | 41.29 | 40.65 | 41.27 | 1,188,051 | +0.34(+0.84%) |
Apr 10, 2013 | 40.54 | 41.00 | 40.29 | 40.93 | 1,062,197 | +0.43(+1.07%) |
Apr 09, 2013 | 40.79 | 40.90 | 39.97 | 40.50 | 1,533,187 | -0.17(-0.41%) |
Apr 08, 2013 | 40.43 | 41.14 | 40.31 | 40.66 | 1,149,501 | +0.14(+0.34%) |
Apr 05, 2013 | 39.68 | 40.56 | 39.44 | 40.53 | 1,251,462 | +0.22(+0.54%) |
Apr 04, 2013 | 40.12 | 40.43 | 39.87 | 40.31 | 2,285,107 | +0.20(+0.50%) |
Apr 03, 2013 | 40.65 | 40.90 | 39.91 | 40.11 | 2,876,331 | -0.46(-1.14%) |
Apr 02, 2013 | 41.73 | 41.79 | 40.30 | 40.58 | 2,337,046 | -0.86(-2.06%) |
Apr 01, 2013 | 41.73 | 41.80 | 41.07 | 41.43 | 2,226,553 | -0.23(-0.56%) |
Mar 28, 2013 | 41.10 | 41.81 | 40.90 | 41.66 | 2,432,082 | +0.70(+1.70%) |
Mar 27, 2013 | 40.40 | 41.12 | 40.25 | 40.97 | 1,717,172 | +0.30(+0.75%) |
Mar 26, 2013 | 40.59 | 40.94 | 40.54 | 40.66 | 1,416,064 | +0.24(+0.59%) |
Mar 25, 2013 | 41.03 | 41.09 | 40.14 | 40.42 | 1,676,486 | -0.16(-0.39%) |
Mar 22, 2013 | 40.37 | 41.18 | 40.37 | 40.58 | 1,110,317 | +0.44(+1.10%) |
Mar 21, 2013 | 40.45 | 40.83 | 39.82 | 40.14 | 1,334,337 | -0.65(-1.59%) |
Mar 20, 2013 | 41.54 | 42.21 | 40.53 | 40.79 | 2,765,601 | -1.67(-3.93%) |
Mar 19, 2013 | 42.65 | 42.85 | 41.93 | 42.46 | 1,124,701 | -0.79(-1.83%) |
Mar 18, 2013 | 43.08 | 43.78 | 43.05 | 43.25 | 787,016 | -0.58(-1.33%) |
Mar 15, 2013 | 43.90 | 43.98 | 43.42 | 43.84 | 2,058,102 | -0.22(-0.51%) |
Mar 14, 2013 | 43.63 | 44.08 | 43.53 | 44.06 | 565,366 | +0.68(+1.57%) |
Mar 13, 2013 | 43.29 | 43.46 | 43.03 | 43.38 | 973,951 | +0.10(+0.22%) |
Mar 12, 2013 | 43.58 | 43.58 | 43.09 | 43.29 | 620,818 | -0.30(-0.68%) |
Mar 11, 2013 | 43.01 | 43.58 | 42.80 | 43.58 | 1,150,025 | +0.44(+1.02%) |
Mar 08, 2013 | 42.37 | 43.17 | 42.25 | 43.14 | 1,347,128 | +1.02(+2.43%) |
Mar 07, 2013 | 42.12 | 42.37 | 41.91 | 42.12 | 1,137,250 | +0.07(+0.17%) |
Mar 06, 2013 | 42.29 | 42.34 | 41.91 | 42.05 | 1,544,486 | +0.03(+0.08%) |
Mar 05, 2013 | 41.13 | 42.34 | 41.12 | 42.01 | 1,410,619 | +1.30(+3.20%) |
Mar 04, 2013 | 40.73 | 40.99 | 40.38 | 40.71 | 1,104,512 | -0.26(-0.64%) |
Mar 01, 2013 | 40.86 | 41.18 | 40.13 | 40.98 | 2,039,553 | -0.18(-0.43%) |
Feb 28, 2013 | 41.07 | 41.35 | 40.72 | 41.15 | 1,359,396 | +0.50(+1.22%) |
Feb 27, 2013 | 40.10 | 40.88 | 39.89 | 40.66 | 948,024 | +0.57(+1.42%) |
Feb 26, 2013 | 39.58 | 40.26 | 39.22 | 40.09 | 1,416,599 | +0.67(+1.70%) |
Feb 25, 2013 | 40.87 | 41.02 | 39.37 | 39.42 | 1,820,534 | -1.11(-2.74%) |
Feb 22, 2013 | 40.60 | 40.91 | 40.22 | 40.53 | 978,498 | +0.17(+0.42%) |
Feb 21, 2013 | 41.38 | 41.46 | 40.16 | 40.36 | 1,353,857 | -1.14(-2.74%) |
Feb 20, 2013 | 43.05 | 43.13 | 41.44 | 41.49 | 1,966,279 | -1.56(-3.62%) |
Feb 19, 2013 | 43.06 | 43.58 | 42.80 | 43.05 | 921,015 | +0.14(+0.34%) |
Feb 15, 2013 | 43.09 | 43.13 | 42.65 | 42.91 | 1,170,714 | -0.10(-0.22%) |
Feb 14, 2013 | 42.85 | 43.41 | 42.74 | 43.01 | 1,385,300 | -0.01(-0.02%) |
Feb 13, 2013 | 43.82 | 43.98 | 42.71 | 43.01 | 1,907,776 | -0.56(-1.28%) |
Feb 12, 2013 | 43.72 | 43.92 | 43.26 | 43.57 | 1,175,644 | -0.21(-0.47%) |
Feb 11, 2013 | 43.33 | 43.84 | 43.09 | 43.78 | 1,153,506 | +0.34(+0.79%) |
Feb 08, 2013 | 42.69 | 43.61 | 42.66 | 43.44 | 1,165,217 | +0.77(+1.80%) |
Feb 07, 2013 | 43.37 | 43.45 | 42.58 | 42.67 | 1,533,523 | -0.73(-1.69%) |
Feb 06, 2013 | 42.60 | 43.53 | 42.31 | 43.41 | 2,070,071 | +1.52(+3.62%) |
Feb 04, 2013 | 41.80 | 42.11 | 41.35 | 41.89 | 2,561,075 | -0.30(-0.72%) |
Feb 01, 2013 | 42.64 | 43.00 | 42.06 | 42.19 | 2,451,364 | -0.10(-0.23%) |
Jan 31, 2013 | 42.64 | 43.09 | 42.17 | 42.29 | 1,866,666 | -0.48(-1.12%) |
Jan 30, 2013 | 43.12 | 43.27 | 42.72 | 42.77 | 990,144 | -0.31(-0.72%) |
Jan 29, 2013 | 43.15 | 43.42 | 42.98 | 43.08 | 1,608,657 | -0.15(-0.35%) |
Jan 28, 2013 | 43.02 | 43.27 | 42.65 | 43.23 | 1,330,598 | +0.51(+1.20%) |
Jan 25, 2013 | 41.84 | 42.81 | 41.73 | 42.72 | 1,384,019 | +1.09(+2.63%) |
Jan 24, 2013 | 41.35 | 41.81 | 41.28 | 41.63 | 871,916 | +0.26(+0.64%) |
Jan 23, 2013 | 41.49 | 41.53 | 41.09 | 41.36 | 911,859 | -0.23(-0.56%) |
Jan 22, 2013 | 41.18 | 41.77 | 41.06 | 41.59 | 1,412,356 | +0.37(+0.89%) |
Jan 18, 2013 | 41.56 | 41.56 | 41.10 | 41.23 | 711,405 | -0.15(-0.37%) |
Jan 17, 2013 | 40.97 | 41.39 | 40.93 | 41.38 | 748,688 | +0.54(+1.33%) |
Jan 16, 2013 | 40.94 | 41.17 | 40.81 | 40.84 | 631,275 | -0.18(-0.43%) |
Jan 15, 2013 | 40.45 | 41.16 | 40.39 | 41.01 | 693,099 | +0.32(+0.78%) |
Jan 14, 2013 | 40.70 | 40.84 | 40.37 | 40.69 | 520,528 | -0.06(-0.14%) |
Jan 11, 2013 | 40.60 | 40.87 | 40.48 | 40.75 | 623,496 | +0.06(+0.16%) |
Jan 10, 2013 | 40.78 | 40.88 | 40.39 | 40.68 | 752,671 | +0.07(+0.18%) |
Jan 09, 2013 | 40.33 | 40.65 | 40.06 | 40.61 | 833,932 | +0.57(+1.41%) |
Jan 08, 2013 | 40.18 | 40.42 | 39.86 | 40.05 | 1,015,072 | -0.13(-0.32%) |
Jan 07, 2013 | 40.30 | 40.55 | 39.92 | 40.17 | 1,166,337 | -0.34(-0.85%) |
Jan 04, 2013 | 40.33 | 40.66 | 40.12 | 40.52 | 743,856 | +0.33(+0.81%) |
Jan 03, 2013 | 40.02 | 40.45 | 39.92 | 40.19 | 1,254,550 | +0.14(+0.36%) |
Jan 02, 2013 | 39.93 | 40.05 | 39.15 | 40.05 | 1,334,518 | +0.89(+2.28%) |
Dec 31, 2012 | 38.18 | 39.22 | 38.08 | 39.15 | 730,579 | +0.80(+2.08%) |
Dec 28, 2012 | 38.55 | 38.59 | 38.25 | 38.35 | 666,553 | -0.57(-1.46%) |
Dec 27, 2012 | 38.83 | 39.04 | 38.44 | 38.92 | 1,001,158 | +0.14(+0.35%) |
Dec 26, 2012 | 38.77 | 39.29 | 38.71 | 38.79 | 475,705 | +0.00(+0.00%) |
Dec 24, 2012 | 38.68 | 38.95 | 38.37 | 38.79 | 251,845 | -0.06(-0.14%) |
Dec 21, 2012 | 38.60 | 38.90 | 38.31 | 38.84 | 1,494,756 | -0.39(-1.00%) |
Dec 20, 2012 | 38.99 | 39.36 | 38.79 | 39.23 | 1,233,940 | +0.23(+0.59%) |
Dec 19, 2012 | 39.50 | 39.65 | 38.99 | 39.00 | 1,029,664 | -0.42(-1.07%) |
Dec 18, 2012 | 39.21 | 39.78 | 39.17 | 39.42 | 1,207,885 | +0.21(+0.53%) |
Dec 17, 2012 | 39.18 | 39.35 | 39.03 | 39.22 | 1,086,885 | +0.28(+0.72%) |
Dec 14, 2012 | 38.86 | 39.44 | 38.83 | 38.94 | 1,168,920 | -0.07(-0.18%) |
Dec 13, 2012 | 39.02 | 39.30 | 38.69 | 39.01 | 2,172,782 | -0.22(-0.57%) |
Dec 12, 2012 | 38.62 | 39.56 | 38.50 | 39.23 | 1,881,580 | +0.86(+2.25%) |
Dec 11, 2012 | 37.05 | 38.69 | 36.61 | 38.37 | 2,862,568 | +1.29(+3.49%) |
Dec 10, 2012 | 37.03 | 37.27 | 36.78 | 37.08 | 1,677,335 | -0.10(-0.28%) |
Dec 07, 2012 | 37.01 | 37.34 | 36.93 | 37.18 | 1,153,765 | +0.26(+0.69%) |
Dec 06, 2012 | 37.21 | 37.25 | 36.71 | 36.93 | 1,296,693 | -0.25(-0.67%) |
Dec 05, 2012 | 36.85 | 37.46 | 36.79 | 37.17 | 813,430 | +0.35(+0.95%) |
Dec 04, 2012 | 36.33 | 36.93 | 36.14 | 36.82 | 754,967 | +0.00(+0.00%) |
Nov 30, 2012 | 37.17 | 37.28 | 36.59 | 36.82 | 1,146,944 | -0.31(-0.84%) |
Nov 29, 2012 | 36.99 | 37.31 | 36.85 | 37.13 | 1,107,389 | +0.33(+0.89%) |
Nov 28, 2012 | 36.19 | 36.82 | 35.93 | 36.81 | 1,441,385 | +0.54(+1.50%) |
Nov 27, 2012 | 35.92 | 36.63 | 35.71 | 36.26 | 1,188,175 | +0.30(+0.82%) |
Nov 26, 2012 | 36.26 | 36.38 | 35.64 | 35.97 | 1,286,068 | -0.42(-1.16%) |
Nov 23, 2012 | 35.84 | 36.56 | 35.72 | 36.39 | 764,138 | +0.80(+2.24%) |
Nov 21, 2012 | 35.35 | 35.75 | 35.11 | 35.59 | 878,304 | +0.05(+0.13%) |
Nov 20, 2012 | 35.43 | 35.71 | 35.16 | 35.55 | 1,234,183 | +0.05(+0.13%) |
Nov 19, 2012 | 34.90 | 35.75 | 34.82 | 35.50 | 1,978,012 | +1.02(+2.96%) |
Nov 16, 2012 | 34.60 | 34.71 | 34.13 | 34.48 | 2,714,853 | +0.01(+0.02%) |
Nov 15, 2012 | 34.53 | 34.92 | 33.89 | 34.47 | 2,621,535 | -0.14(-0.39%) |
Nov 14, 2012 | 36.00 | 36.07 | 34.51 | 34.60 | 1,931,215 | -1.13(-3.17%) |
Nov 13, 2012 | 35.47 | 36.37 | 35.12 | 35.74 | 1,730,747 | -0.03(-0.09%) |
Nov 12, 2012 | 35.40 | 36.18 | 35.38 | 35.77 | 1,345,225 | +0.41(+1.15%) |
Nov 09, 2012 | 35.28 | 35.66 | 35.13 | 35.36 | 998,157 | +0.04(+0.11%) |
Nov 08, 2012 | 35.75 | 35.84 | 35.15 | 35.32 | 1,269,189 | -0.55(-1.53%) |
Nov 07, 2012 | 36.30 | 36.42 | 35.77 | 35.87 | 1,837,982 | -0.93(-2.54%) |
Nov 06, 2012 | 36.77 | 37.07 | 36.70 | 36.81 | 1,221,797 | +0.15(+0.41%) |
Nov 05, 2012 | 36.43 | 36.81 | 36.30 | 36.66 | 1,362,214 | +0.13(+0.35%) |
Nov 02, 2012 | 37.70 | 37.70 | 36.47 | 36.53 | 1,546,592 | -0.96(-2.55%) |
Nov 01, 2012 | 36.50 | 37.57 | 35.75 | 37.49 | 2,556,266 | +1.17(+3.23%) |
Oct 31, 2012 | 36.54 | 36.91 | 35.27 | 36.31 | 3,581,644 | -1.64(-4.33%) |
Oct 26, 2012 | 37.68 | 37.96 | 37.96 | 37.96 | 929,191 | +0.12(+0.32%) |
Oct 25, 2012 | 38.12 | 38.17 | 37.60 | 37.84 | 1,274,528 | +0.05(+0.13%) |
Oct 24, 2012 | 38.40 | 38.42 | 37.64 | 37.79 | 815,826 | -0.41(-1.09%) |
Oct 23, 2012 | 38.19 | 38.43 | 37.69 | 38.20 | 840,998 | -0.32(-0.83%) |
Oct 19, 2012 | 39.27 | 39.35 | 38.27 | 38.52 | 1,268,987 | -1.03(-2.60%) |
Oct 18, 2012 | 39.50 | 39.82 | 39.33 | 39.55 | 961,894 | +0.06(+0.16%) |
Oct 17, 2012 | 38.70 | 39.53 | 38.42 | 39.49 | 1,280,511 | +0.95(+2.46%) |
Oct 16, 2012 | 37.94 | 38.55 | 37.62 | 38.54 | 1,139,168 | +0.95(+2.53%) |
Oct 15, 2012 | 37.52 | 37.62 | 37.05 | 37.59 | 788,887 | +0.34(+0.90%) |
Oct 12, 2012 | 37.36 | 37.60 | 36.86 | 37.25 | 1,022,989 | -0.17(-0.45%) |
Oct 11, 2012 | 37.34 | 37.65 | 37.15 | 37.42 | 1,177,181 | +0.57(+1.54%) |
Oct 10, 2012 | 37.47 | 37.47 | 36.30 | 36.85 | 2,438,186 | -0.75(-1.99%) |
Oct 09, 2012 | 38.28 | 38.45 | 37.57 | 37.60 | 1,690,829 | -0.69(-1.81%) |
Oct 08, 2012 | 37.76 | 38.32 | 37.35 | 38.30 | 923,000 | +0.30(+0.80%) |
Oct 05, 2012 | 38.62 | 38.87 | 37.84 | 38.00 | 969,501 | -0.29(-0.75%) |
Oct 04, 2012 | 37.71 | 38.43 | 37.42 | 38.28 | 1,153,398 | +0.85(+2.26%) |
Oct 03, 2012 | 37.93 | 37.93 | 37.13 | 37.44 | 933,098 | -0.48(-1.26%) |
Oct 02, 2012 | 37.60 | 37.95 | 37.28 | 37.92 | 1,643,904 | +0.57(+1.54%) |