Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.68 | 39.93 | 39.64 | 39.88 | 2,557,021 | -0.18(-0.44%) |
Sep 27, 2013 | 39.99 | 40.11 | 39.82 | 40.06 | 2,280,567 | -0.09(-0.23%) |
Sep 26, 2013 | 39.69 | 40.22 | 39.66 | 40.15 | 2,693,476 | +0.55(+1.38%) |
Sep 25, 2013 | 40.31 | 40.34 | 39.52 | 39.60 | 4,056,204 | -0.43(-1.06%) |
Sep 24, 2013 | 40.13 | 40.27 | 39.94 | 40.03 | 2,694,609 | -0.16(-0.39%) |
Sep 23, 2013 | 40.43 | 40.48 | 40.02 | 40.18 | 2,304,132 | -0.26(-0.65%) |
Sep 20, 2013 | 40.88 | 40.95 | 40.25 | 40.45 | 3,603,676 | -0.39(-0.96%) |
Sep 19, 2013 | 41.11 | 41.21 | 40.76 | 40.84 | 2,389,096 | -0.34(-0.83%) |
Sep 18, 2013 | 41.33 | 41.37 | 40.62 | 41.18 | 2,980,683 | -0.11(-0.26%) |
Sep 17, 2013 | 41.28 | 41.57 | 41.16 | 41.28 | 878,809 | +0.14(+0.34%) |
Sep 16, 2013 | 41.16 | 41.55 | 40.99 | 41.14 | 1,898,890 | +0.50(+1.22%) |
Sep 13, 2013 | 40.66 | 40.80 | 40.34 | 40.65 | 1,435,255 | +0.18(+0.44%) |
Sep 12, 2013 | 40.48 | 40.71 | 40.30 | 40.47 | 2,373,588 | -0.13(-0.33%) |
Sep 11, 2013 | 40.50 | 40.71 | 40.31 | 40.60 | 1,947,902 | +0.09(+0.21%) |
Sep 10, 2013 | 40.39 | 40.58 | 40.14 | 40.52 | 1,836,041 | +0.37(+0.92%) |
Sep 09, 2013 | 40.21 | 40.34 | 39.80 | 40.15 | 1,722,731 | +0.47(+1.18%) |
Sep 06, 2013 | 39.96 | 39.96 | 39.27 | 39.68 | 1,678,391 | -0.19(-0.48%) |
Sep 05, 2013 | 39.79 | 40.11 | 39.77 | 39.87 | 1,648,724 | +0.05(+0.12%) |
Sep 04, 2013 | 39.48 | 39.92 | 39.48 | 39.82 | 2,013,649 | +0.45(+1.14%) |
Sep 03, 2013 | 39.94 | 40.14 | 39.29 | 39.38 | 2,003,295 | -0.17(-0.43%) |
Aug 30, 2013 | 39.80 | 39.82 | 39.43 | 39.55 | 1,402,098 | -0.18(-0.45%) |
Aug 29, 2013 | 39.92 | 39.99 | 39.66 | 39.72 | 1,874,016 | -0.18(-0.44%) |
Aug 28, 2013 | 39.96 | 40.42 | 39.77 | 39.90 | 1,471,583 | -0.06(-0.16%) |
Aug 27, 2013 | 40.04 | 40.31 | 39.90 | 39.96 | 2,387,551 | -0.48(-1.19%) |
Aug 26, 2013 | 40.58 | 40.89 | 40.39 | 40.44 | 2,592,163 | +0.01(+0.03%) |
Aug 23, 2013 | 40.39 | 40.55 | 39.86 | 40.43 | 2,069,326 | +0.08(+0.19%) |
Aug 22, 2013 | 40.06 | 40.55 | 39.81 | 40.35 | 2,128,614 | +0.30(+0.74%) |
Aug 21, 2013 | 40.16 | 40.40 | 39.83 | 40.06 | 2,076,328 | -0.25(-0.61%) |
Aug 20, 2013 | 39.84 | 40.47 | 39.84 | 40.30 | 2,330,213 | +0.59(+1.49%) |
Aug 19, 2013 | 39.67 | 40.20 | 39.61 | 39.71 | 2,559,386 | -0.12(-0.30%) |
Aug 16, 2013 | 40.80 | 41.09 | 39.74 | 39.83 | 7,557,963 | -2.05(-4.89%) |
Aug 15, 2013 | 41.84 | 42.34 | 41.60 | 41.88 | 4,817,144 | -0.15(-0.35%) |
Aug 14, 2013 | 42.01 | 42.15 | 41.76 | 42.03 | 2,734,007 | -0.45(-1.06%) |
Aug 13, 2013 | 42.60 | 42.67 | 41.81 | 42.48 | 4,339,223 | -0.43(-1.00%) |
Aug 12, 2013 | 41.42 | 42.99 | 41.29 | 42.91 | 5,158,982 | +1.41(+3.40%) |
Aug 09, 2013 | 42.01 | 42.12 | 41.48 | 41.50 | 2,602,178 | -0.57(-1.36%) |
Aug 08, 2013 | 41.76 | 42.42 | 41.50 | 42.07 | 2,276,841 | +0.49(+1.19%) |
Aug 07, 2013 | 42.08 | 42.08 | 41.39 | 41.57 | 2,878,307 | -0.64(-1.52%) |
Aug 06, 2013 | 43.58 | 43.63 | 42.18 | 42.22 | 4,003,800 | -1.60(-3.64%) |
Aug 05, 2013 | 43.70 | 43.87 | 43.54 | 43.81 | 1,009,841 | +0.06(+0.13%) |
Aug 02, 2013 | 43.78 | 43.85 | 43.56 | 43.75 | 1,056,461 | -0.13(-0.29%) |
Aug 01, 2013 | 43.66 | 43.97 | 43.61 | 43.88 | 1,744,165 | +0.66(+1.52%) |
Jul 31, 2013 | 43.41 | 43.65 | 43.15 | 43.23 | 1,546,193 | -0.02(-0.05%) |
Jul 30, 2013 | 43.57 | 43.74 | 43.15 | 43.25 | 1,524,386 | -0.25(-0.58%) |
Jul 29, 2013 | 43.30 | 43.66 | 43.25 | 43.50 | 1,140,009 | +0.08(+0.18%) |
Jul 26, 2013 | 43.15 | 43.43 | 42.75 | 43.42 | 840,370 | +0.06(+0.13%) |
Jul 25, 2013 | 43.32 | 43.42 | 43.08 | 43.37 | 1,081,868 | -0.01(-0.03%) |
Jul 24, 2013 | 43.54 | 43.56 | 43.11 | 43.38 | 1,173,963 | -0.04(-0.08%) |
Jul 23, 2013 | 43.57 | 43.69 | 43.20 | 43.42 | 2,107,427 | -0.40(-0.90%) |
Jul 22, 2013 | 43.50 | 43.94 | 43.45 | 43.81 | 987,541 | +0.36(+0.83%) |
Jul 19, 2013 | 43.71 | 43.72 | 43.06 | 43.45 | 2,553,486 | -0.04(-0.08%) |
Jul 18, 2013 | 43.54 | 43.73 | 43.35 | 43.49 | 1,501,351 | +0.01(+0.02%) |
Jul 17, 2013 | 43.85 | 44.09 | 43.25 | 43.48 | 1,421,291 | -0.30(-0.69%) |
Jul 16, 2013 | 43.92 | 44.08 | 43.69 | 43.78 | 1,857,321 | -0.05(-0.11%) |
Jul 15, 2013 | 43.98 | 44.26 | 43.76 | 43.83 | 1,726,370 | -0.12(-0.27%) |
Jul 12, 2013 | 44.19 | 44.57 | 43.61 | 43.95 | 2,454,148 | -0.28(-0.62%) |
Jul 11, 2013 | 44.58 | 44.71 | 43.99 | 44.22 | 1,356,850 | +0.04(+0.10%) |
Jul 10, 2013 | 44.23 | 44.40 | 43.71 | 44.18 | 1,862,311 | -0.06(-0.13%) |
Jul 09, 2013 | 44.57 | 44.28 | 44.11 | 44.23 | 2,009,924 | +0.04(+0.10%) |
Jul 08, 2013 | 43.97 | 44.55 | 43.97 | 44.19 | 2,007,571 | +0.40(+0.92%) |
Jul 05, 2013 | 43.35 | 43.83 | 43.03 | 43.79 | 1,008,260 | +0.71(+1.65%) |
Jul 03, 2013 | 42.65 | 43.15 | 42.65 | 43.08 | 784,480 | +0.22(+0.51%) |
Jul 02, 2013 | 43.20 | 43.44 | 42.66 | 42.86 | 1,542,404 | -0.35(-0.80%) |
Jul 01, 2013 | 42.55 | 43.36 | 42.39 | 43.20 | 2,341,251 | +0.90(+2.12%) |
Jun 28, 2013 | 41.98 | 42.49 | 41.86 | 42.31 | 2,351,475 | +0.27(+0.64%) |
Jun 27, 2013 | 42.10 | 42.29 | 41.63 | 42.04 | 1,352,890 | +0.11(+0.27%) |
Jun 26, 2013 | 41.70 | 42.00 | 41.40 | 41.93 | 1,531,966 | +0.52(+1.24%) |
Jun 25, 2013 | 40.87 | 41.62 | 40.87 | 41.41 | 1,555,468 | +0.86(+2.12%) |
Jun 24, 2013 | 40.58 | 40.92 | 40.28 | 40.55 | 1,231,309 | -0.53(-1.29%) |
Jun 21, 2013 | 41.15 | 41.38 | 40.59 | 41.08 | 2,234,975 | +0.31(+0.76%) |
Jun 20, 2013 | 41.24 | 41.32 | 40.69 | 40.77 | 1,702,651 | -0.80(-1.94%) |
Jun 19, 2013 | 42.09 | 42.21 | 41.55 | 41.57 | 1,209,469 | -0.52(-1.24%) |
Jun 18, 2013 | 41.81 | 42.15 | 41.67 | 42.10 | 934,674 | +0.39(+0.93%) |
Jun 17, 2013 | 41.84 | 42.00 | 41.52 | 41.71 | 1,488,215 | +0.11(+0.25%) |
Jun 14, 2013 | 41.91 | 42.08 | 41.33 | 41.60 | 1,549,946 | -0.37(-0.87%) |
Jun 13, 2013 | 41.17 | 42.08 | 41.09 | 41.97 | 1,450,974 | +0.86(+2.09%) |
Jun 12, 2013 | 41.79 | 41.88 | 41.04 | 41.11 | 1,007,025 | -0.51(-1.22%) |
Jun 11, 2013 | 41.53 | 42.00 | 41.45 | 41.62 | 762,967 | -0.32(-0.77%) |
Jun 10, 2013 | 42.04 | 42.24 | 41.74 | 41.94 | 1,185,084 | -0.07(-0.17%) |
Jun 07, 2013 | 41.52 | 42.05 | 41.40 | 42.01 | 1,304,273 | +0.76(+1.85%) |
Jun 06, 2013 | 41.03 | 41.33 | 40.77 | 41.25 | 1,531,987 | +0.30(+0.72%) |
Jun 05, 2013 | 41.72 | 41.79 | 40.92 | 40.95 | 2,013,463 | -0.97(-2.31%) |
Jun 04, 2013 | 41.77 | 42.06 | 41.72 | 41.92 | 2,079,578 | +0.04(+0.10%) |
Jun 03, 2013 | 41.60 | 41.88 | 41.25 | 41.88 | 1,499,018 | +0.36(+0.87%) |
May 31, 2013 | 41.73 | 42.36 | 41.52 | 41.52 | 1,705,368 | -0.23(-0.54%) |
May 30, 2013 | 41.93 | 42.20 | 41.69 | 41.74 | 937,781 | -0.08(-0.20%) |
May 29, 2013 | 41.92 | 42.02 | 41.62 | 41.83 | 937,496 | -0.28(-0.67%) |
May 28, 2013 | 42.50 | 42.76 | 41.98 | 42.11 | 1,516,306 | +0.06(+0.15%) |
May 24, 2013 | 42.05 | 42.15 | 41.75 | 42.05 | 1,462,794 | -0.20(-0.48%) |
May 23, 2013 | 42.03 | 42.43 | 41.87 | 42.25 | 1,932,915 | +0.00(+0.00%) |
May 22, 2013 | 42.74 | 43.18 | 42.10 | 42.25 | 1,952,102 | -0.39(-0.91%) |
May 21, 2013 | 42.43 | 42.88 | 42.31 | 42.64 | 2,070,611 | +0.16(+0.38%) |
May 20, 2013 | 42.49 | 42.74 | 42.25 | 42.48 | 3,129,533 | -0.14(-0.33%) |
May 17, 2013 | 41.34 | 42.76 | 41.26 | 42.62 | 6,399,171 | -0.32(-0.74%) |
May 16, 2013 | 43.11 | 43.40 | 42.78 | 42.93 | 4,633,042 | -0.22(-0.50%) |
May 15, 2013 | 43.13 | 43.41 | 42.76 | 43.15 | 2,854,817 | +0.67(+1.57%) |
May 13, 2013 | 41.57 | 42.53 | 41.46 | 42.48 | 4,068,688 | +0.93(+2.23%) |
May 10, 2013 | 41.16 | 41.65 | 41.16 | 41.56 | 2,206,118 | +0.48(+1.16%) |
May 09, 2013 | 41.38 | 41.48 | 40.76 | 41.08 | 2,877,439 | -0.36(-0.86%) |
May 08, 2013 | 41.16 | 41.44 | 40.94 | 41.44 | 1,766,742 | +0.29(+0.70%) |
May 07, 2013 | 40.73 | 41.20 | 40.55 | 41.15 | 1,857,489 | +0.35(+0.86%) |
May 06, 2013 | 40.86 | 41.04 | 40.52 | 40.80 | 1,803,837 | -0.08(-0.21%) |
May 03, 2013 | 40.35 | 40.99 | 40.05 | 40.88 | 1,727,263 | +0.83(+2.07%) |
May 02, 2013 | 39.41 | 40.05 | 39.41 | 40.05 | 1,707,637 | +0.62(+1.57%) |
May 01, 2013 | 39.67 | 39.73 | 39.32 | 39.43 | 1,750,700 | -0.31(-0.78%) |
Apr 30, 2013 | 39.65 | 39.78 | 39.35 | 39.74 | 1,454,764 | +0.04(+0.09%) |
Apr 29, 2013 | 39.88 | 39.97 | 39.66 | 39.71 | 1,233,053 | -0.12(-0.30%) |
Apr 26, 2013 | 39.67 | 39.86 | 39.65 | 39.83 | 1,167,358 | +0.18(+0.46%) |
Apr 25, 2013 | 38.88 | 39.73 | 38.77 | 39.65 | 2,624,483 | +0.84(+2.15%) |
Apr 24, 2013 | 38.84 | 39.17 | 38.68 | 38.81 | 1,584,789 | +0.05(+0.13%) |
Apr 23, 2013 | 38.80 | 39.01 | 38.36 | 38.76 | 1,861,641 | +0.04(+0.09%) |
Apr 22, 2013 | 38.66 | 38.84 | 38.40 | 38.73 | 1,568,488 | +0.17(+0.44%) |
Apr 19, 2013 | 38.54 | 38.73 | 38.32 | 38.56 | 2,382,582 | +0.06(+0.15%) |
Apr 18, 2013 | 38.96 | 39.06 | 38.28 | 38.50 | 2,009,862 | -0.40(-1.03%) |
Apr 17, 2013 | 39.30 | 39.34 | 38.49 | 38.90 | 2,394,946 | -0.55(-1.39%) |
Apr 16, 2013 | 38.89 | 39.48 | 38.63 | 39.45 | 2,560,999 | +0.73(+1.89%) |
Apr 15, 2013 | 39.68 | 39.74 | 38.72 | 38.72 | 2,233,595 | -1.19(-2.97%) |
Apr 12, 2013 | 39.86 | 40.16 | 39.67 | 39.91 | 2,127,967 | -0.15(-0.39%) |
Apr 11, 2013 | 39.27 | 40.57 | 39.24 | 40.06 | 3,464,010 | +0.86(+2.20%) |
Apr 10, 2013 | 38.65 | 39.20 | 38.58 | 39.20 | 2,032,570 | +0.68(+1.77%) |
Apr 09, 2013 | 38.86 | 38.96 | 38.21 | 38.51 | 2,351,617 | -0.32(-0.83%) |
Apr 08, 2013 | 38.80 | 39.11 | 38.59 | 38.84 | 1,908,726 | -0.11(-0.29%) |
Apr 05, 2013 | 38.51 | 39.06 | 38.38 | 38.95 | 2,225,863 | -0.01(-0.02%) |
Apr 04, 2013 | 38.40 | 39.00 | 38.40 | 38.96 | 1,591,141 | +0.54(+1.41%) |
Apr 03, 2013 | 38.63 | 38.97 | 38.28 | 38.42 | 2,757,278 | -0.20(-0.53%) |
Apr 02, 2013 | 38.45 | 38.63 | 38.18 | 38.62 | 1,484,232 | +0.38(+0.99%) |
Apr 01, 2013 | 38.68 | 38.77 | 38.16 | 38.24 | 2,022,752 | -0.55(-1.41%) |
Mar 28, 2013 | 38.29 | 38.83 | 38.23 | 38.79 | 2,626,972 | +0.51(+1.34%) |
Mar 27, 2013 | 37.95 | 38.32 | 37.87 | 38.28 | 1,989,772 | +0.15(+0.41%) |
Mar 26, 2013 | 37.80 | 38.13 | 37.64 | 38.12 | 2,843,004 | +0.34(+0.89%) |
Mar 25, 2013 | 37.53 | 37.87 | 37.48 | 37.78 | 2,449,483 | +0.34(+0.90%) |
Mar 22, 2013 | 37.29 | 37.62 | 37.21 | 37.45 | 1,767,141 | +0.30(+0.79%) |
Mar 21, 2013 | 37.15 | 37.36 | 37.07 | 37.15 | 2,244,537 | -0.18(-0.47%) |
Mar 20, 2013 | 37.09 | 37.41 | 36.91 | 37.33 | 3,889,423 | +0.49(+1.33%) |
Mar 19, 2013 | 37.62 | 37.62 | 36.63 | 36.84 | 4,085,303 | -0.73(-1.94%) |
Mar 18, 2013 | 37.57 | 37.83 | 37.49 | 37.57 | 1,816,514 | -0.35(-0.93%) |
Mar 15, 2013 | 37.97 | 38.10 | 37.67 | 37.92 | 3,433,428 | -0.21(-0.55%) |
Mar 14, 2013 | 38.29 | 38.39 | 38.05 | 38.13 | 2,323,278 | +0.00(+0.00%) |
Mar 13, 2013 | 37.95 | 38.15 | 37.84 | 38.13 | 4,456,612 | +0.24(+0.63%) |
Mar 12, 2013 | 38.14 | 38.23 | 37.85 | 37.89 | 2,123,140 | -0.22(-0.59%) |
Mar 11, 2013 | 38.36 | 38.40 | 38.07 | 38.11 | 2,088,569 | -0.32(-0.82%) |
Mar 08, 2013 | 38.06 | 38.51 | 37.88 | 38.43 | 1,436,722 | +0.51(+1.35%) |
Mar 07, 2013 | 37.97 | 38.06 | 37.85 | 37.92 | 1,612,824 | -0.06(-0.17%) |
Mar 06, 2013 | 37.97 | 38.08 | 37.84 | 37.98 | 2,371,916 | +0.01(+0.02%) |
Mar 05, 2013 | 37.76 | 38.08 | 37.75 | 37.97 | 2,852,049 | +0.38(+1.02%) |
Mar 04, 2013 | 37.70 | 37.95 | 37.47 | 37.59 | 2,664,070 | -0.17(-0.46%) |
Mar 01, 2013 | 37.74 | 37.88 | 37.49 | 37.76 | 3,316,758 | -0.10(-0.28%) |
Feb 28, 2013 | 37.90 | 38.11 | 37.83 | 37.87 | 3,428,804 | +0.22(+0.59%) |
Feb 27, 2013 | 36.63 | 37.72 | 36.63 | 37.65 | 3,484,815 | +0.96(+2.61%) |
Feb 26, 2013 | 37.02 | 37.26 | 36.65 | 36.69 | 3,995,043 | -0.12(-0.32%) |
Feb 25, 2013 | 37.84 | 37.85 | 36.80 | 36.81 | 4,340,734 | -0.90(-2.39%) |
Feb 22, 2013 | 38.23 | 38.69 | 37.41 | 37.71 | 5,730,392 | -0.37(-0.97%) |
Feb 21, 2013 | 38.48 | 38.67 | 37.94 | 38.08 | 4,480,498 | -0.44(-1.14%) |
Feb 20, 2013 | 39.36 | 39.40 | 38.47 | 38.52 | 2,600,830 | -0.92(-2.34%) |
Feb 19, 2013 | 38.86 | 39.57 | 38.48 | 39.44 | 3,748,630 | +0.75(+1.93%) |
Feb 15, 2013 | 38.55 | 39.17 | 38.26 | 38.69 | 2,323,801 | +0.10(+0.27%) |
Feb 14, 2013 | 38.45 | 38.75 | 38.09 | 38.59 | 1,562,426 | +0.02(+0.05%) |
Feb 13, 2013 | 38.41 | 38.78 | 38.41 | 38.57 | 1,768,472 | +0.17(+0.44%) |
Feb 12, 2013 | 38.80 | 38.83 | 38.34 | 38.40 | 2,351,182 | -0.27(-0.70%) |
Feb 11, 2013 | 38.81 | 38.92 | 38.49 | 38.67 | 1,857,386 | -0.31(-0.81%) |
Feb 08, 2013 | 38.41 | 39.00 | 38.41 | 38.99 | 2,298,364 | +0.64(+1.66%) |
Feb 07, 2013 | 38.99 | 39.09 | 37.98 | 38.35 | 2,938,114 | -0.25(-0.65%) |
Feb 06, 2013 | 38.50 | 38.76 | 38.35 | 38.60 | 2,573,096 | +0.54(+1.41%) |
Feb 04, 2013 | 38.39 | 38.53 | 37.98 | 38.06 | 1,979,791 | -0.43(-1.12%) |
Feb 01, 2013 | 38.87 | 38.96 | 38.35 | 38.50 | 3,132,073 | -0.08(-0.20%) |
Jan 31, 2013 | 38.79 | 38.99 | 38.55 | 38.57 | 1,887,493 | -0.25(-0.65%) |
Jan 30, 2013 | 38.89 | 39.05 | 38.66 | 38.83 | 2,047,635 | -0.06(-0.16%) |
Jan 29, 2013 | 38.78 | 39.19 | 38.46 | 38.89 | 2,316,961 | +0.10(+0.27%) |
Jan 28, 2013 | 39.07 | 39.07 | 38.50 | 38.78 | 1,734,967 | -0.36(-0.93%) |
Jan 25, 2013 | 39.22 | 39.31 | 38.73 | 39.15 | 1,749,207 | +0.27(+0.68%) |
Jan 24, 2013 | 38.76 | 39.32 | 38.55 | 38.88 | 1,546,893 | +0.24(+0.61%) |
Jan 23, 2013 | 38.55 | 38.78 | 38.38 | 38.64 | 1,958,597 | -0.03(-0.09%) |
Jan 22, 2013 | 38.72 | 38.74 | 38.30 | 38.68 | 2,427,391 | -0.10(-0.25%) |
Jan 18, 2013 | 38.84 | 38.94 | 38.50 | 38.78 | 1,796,151 | -0.09(-0.23%) |
Jan 17, 2013 | 39.12 | 39.34 | 38.82 | 38.87 | 1,741,739 | -0.21(-0.54%) |
Jan 16, 2013 | 38.80 | 39.14 | 38.53 | 39.08 | 3,417,364 | +0.38(+0.97%) |
Jan 15, 2013 | 37.39 | 38.73 | 37.30 | 38.70 | 4,182,647 | +1.10(+2.94%) |
Jan 14, 2013 | 37.63 | 37.81 | 37.21 | 37.60 | 1,897,788 | -0.01(-0.02%) |
Jan 11, 2013 | 38.35 | 38.42 | 37.57 | 37.60 | 3,645,313 | -0.73(-1.89%) |
Jan 10, 2013 | 37.81 | 38.55 | 37.41 | 38.33 | 2,999,095 | +0.59(+1.55%) |
Jan 09, 2013 | 37.73 | 38.15 | 37.67 | 37.74 | 2,667,864 | +0.09(+0.24%) |
Jan 08, 2013 | 37.99 | 38.10 | 37.57 | 37.65 | 2,144,155 | -0.36(-0.96%) |
Jan 07, 2013 | 38.16 | 38.25 | 37.60 | 38.02 | 2,689,845 | -0.21(-0.55%) |
Jan 04, 2013 | 38.76 | 38.96 | 38.18 | 38.23 | 3,974,930 | -0.38(-0.98%) |
Jan 03, 2013 | 38.78 | 39.01 | 38.23 | 38.60 | 7,116,988 | +1.15(+3.06%) |
Jan 02, 2013 | 37.62 | 37.88 | 36.82 | 37.46 | 8,061,209 | +0.09(+0.24%) |
Dec 31, 2012 | 36.37 | 37.40 | 36.37 | 37.37 | 4,714,818 | +0.94(+2.57%) |
Dec 28, 2012 | 35.94 | 36.95 | 35.70 | 36.43 | 3,821,728 | +0.27(+0.73%) |
Dec 27, 2012 | 35.87 | 36.30 | 35.59 | 36.16 | 2,847,705 | +0.27(+0.74%) |
Dec 26, 2012 | 36.60 | 36.74 | 35.58 | 35.90 | 2,718,034 | -0.71(-1.95%) |
Dec 24, 2012 | 36.51 | 36.86 | 36.49 | 36.61 | 1,206,448 | -0.02(-0.06%) |
Dec 21, 2012 | 36.09 | 36.72 | 35.96 | 36.63 | 4,175,795 | +0.24(+0.65%) |
Dec 20, 2012 | 36.58 | 36.58 | 35.86 | 36.40 | 3,296,822 | -0.47(-1.29%) |
Dec 19, 2012 | 36.72 | 37.19 | 36.52 | 36.87 | 3,048,444 | +0.25(+0.69%) |
Dec 18, 2012 | 36.48 | 36.64 | 35.90 | 36.62 | 4,026,129 | +0.10(+0.29%) |
Dec 17, 2012 | 36.42 | 36.54 | 35.91 | 36.51 | 3,010,078 | +0.06(+0.15%) |
Dec 14, 2012 | 36.42 | 36.63 | 36.28 | 36.46 | 2,971,041 | +0.03(+0.10%) |
Dec 13, 2012 | 36.35 | 36.88 | 36.34 | 36.42 | 2,844,891 | +0.03(+0.08%) |
Dec 12, 2012 | 36.43 | 36.79 | 35.84 | 36.40 | 3,363,865 | +0.16(+0.44%) |
Dec 11, 2012 | 36.71 | 36.77 | 36.09 | 36.23 | 5,110,701 | -0.27(-0.73%) |
Dec 10, 2012 | 36.86 | 36.93 | 36.39 | 36.50 | 3,359,806 | -0.38(-1.02%) |
Dec 07, 2012 | 36.99 | 37.29 | 36.42 | 36.88 | 1,903,513 | -0.12(-0.32%) |
Dec 06, 2012 | 36.96 | 37.11 | 36.41 | 37.00 | 2,540,439 | +0.19(+0.51%) |
Dec 05, 2012 | 37.30 | 37.51 | 36.24 | 36.81 | 4,384,538 | -0.37(-1.00%) |
Dec 04, 2012 | 37.46 | 37.58 | 36.91 | 37.18 | 2,647,450 | -0.60(-1.59%) |
Nov 30, 2012 | 37.91 | 38.04 | 37.61 | 37.78 | 3,145,737 | -0.20(-0.51%) |
Nov 29, 2012 | 37.98 | 38.60 | 37.67 | 37.97 | 4,494,622 | -0.58(-1.50%) |
Nov 28, 2012 | 37.74 | 38.73 | 37.74 | 38.55 | 4,020,060 | +0.91(+2.43%) |
Nov 27, 2012 | 37.60 | 38.11 | 37.03 | 37.64 | 3,787,425 | -0.06(-0.15%) |
Nov 26, 2012 | 39.15 | 39.20 | 37.05 | 37.69 | 5,633,177 | -1.61(-4.08%) |
Nov 23, 2012 | 38.73 | 39.39 | 38.72 | 39.30 | 1,285,670 | +0.66(+1.71%) |
Nov 21, 2012 | 38.60 | 39.09 | 38.30 | 38.64 | 1,876,979 | -0.10(-0.27%) |
Nov 20, 2012 | 39.27 | 39.32 | 38.26 | 38.74 | 3,688,844 | -0.50(-1.28%) |
Nov 19, 2012 | 38.55 | 39.33 | 38.43 | 39.24 | 1,970,695 | +1.11(+2.92%) |
Nov 16, 2012 | 37.78 | 38.21 | 37.41 | 38.13 | 2,462,602 | +0.48(+1.27%) |
Nov 15, 2012 | 37.61 | 37.85 | 37.31 | 37.65 | 2,409,607 | +0.05(+0.13%) |
Nov 14, 2012 | 38.26 | 38.59 | 37.54 | 37.60 | 2,071,162 | -0.54(-1.42%) |
Nov 13, 2012 | 37.82 | 38.64 | 37.70 | 38.15 | 2,035,576 | +0.14(+0.37%) |
Nov 12, 2012 | 38.14 | 38.25 | 37.50 | 38.01 | 2,065,710 | -0.07(-0.18%) |
Nov 09, 2012 | 38.08 | 38.71 | 37.97 | 38.08 | 3,506,154 | -0.42(-1.10%) |
Nov 08, 2012 | 39.70 | 39.70 | 38.46 | 38.50 | 3,120,614 | -1.29(-3.23%) |
Nov 07, 2012 | 39.99 | 40.29 | 39.58 | 39.79 | 2,852,950 | -0.66(-1.63%) |
Nov 06, 2012 | 39.97 | 40.59 | 39.86 | 40.45 | 2,437,390 | +0.40(+1.01%) |
Nov 05, 2012 | 39.30 | 40.08 | 39.18 | 40.04 | 1,570,746 | +0.79(+2.02%) |
Nov 02, 2012 | 39.97 | 40.15 | 39.25 | 39.25 | 2,223,935 | -0.49(-1.24%) |
Nov 01, 2012 | 39.70 | 40.07 | 39.48 | 39.74 | 2,891,597 | +0.29(+0.74%) |
Oct 31, 2012 | 39.04 | 39.65 | 38.79 | 39.45 | 2,996,156 | +0.70(+1.79%) |
Oct 26, 2012 | 38.25 | 38.76 | 38.76 | 38.76 | 2,530,830 | +0.47(+1.22%) |
Oct 25, 2012 | 38.53 | 38.71 | 37.69 | 38.29 | 2,537,903 | +0.10(+0.25%) |
Oct 24, 2012 | 38.72 | 38.75 | 38.01 | 38.19 | 1,948,272 | -0.35(-0.92%) |
Oct 23, 2012 | 38.42 | 38.72 | 38.02 | 38.55 | 1,709,188 | -0.67(-1.70%) |
Oct 19, 2012 | 39.67 | 39.70 | 39.00 | 39.22 | 1,929,541 | -0.51(-1.28%) |
Oct 18, 2012 | 40.04 | 40.15 | 39.47 | 39.72 | 2,331,081 | -0.35(-0.87%) |
Oct 17, 2012 | 39.42 | 40.45 | 39.14 | 40.07 | 4,314,898 | +0.72(+1.82%) |
Oct 16, 2012 | 38.81 | 39.49 | 38.76 | 39.35 | 2,369,390 | +0.65(+1.67%) |
Oct 15, 2012 | 38.22 | 38.84 | 38.04 | 38.71 | 1,737,390 | +0.54(+1.40%) |
Oct 12, 2012 | 38.45 | 38.70 | 38.06 | 38.17 | 1,742,809 | -0.28(-0.72%) |
Oct 11, 2012 | 38.76 | 38.99 | 38.42 | 38.45 | 2,226,177 | +0.04(+0.11%) |
Oct 10, 2012 | 38.91 | 38.98 | 38.39 | 38.41 | 1,691,955 | -0.58(-1.50%) |
Oct 09, 2012 | 39.15 | 39.35 | 38.85 | 38.99 | 2,743,974 | -0.24(-0.62%) |
Oct 08, 2012 | 38.99 | 39.43 | 38.92 | 39.24 | 1,186,733 | +0.19(+0.50%) |
Oct 05, 2012 | 39.11 | 39.58 | 38.92 | 39.04 | 2,508,799 | +0.09(+0.23%) |
Oct 04, 2012 | 38.88 | 39.94 | 38.67 | 38.95 | 4,296,237 | +0.12(+0.30%) |
Oct 03, 2012 | 38.68 | 39.26 | 38.67 | 38.83 | 2,368,234 | +0.17(+0.45%) |
Oct 02, 2012 | 38.81 | 39.06 | 38.40 | 38.66 | 2,463,879 | -0.08(-0.20%) |