Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 60.68 | 60.84 | 60.41 | 60.54 | 461,482 | +0.03(+0.04%) |
Nov 27, 2013 | 60.59 | 60.86 | 60.22 | 60.51 | 1,005,058 | -0.09(-0.16%) |
Nov 26, 2013 | 60.74 | 61.08 | 60.33 | 60.60 | 1,775,465 | +0.16(+0.27%) |
Nov 25, 2013 | 59.91 | 60.72 | 59.91 | 60.44 | 1,255,688 | +0.34(+0.57%) |
Nov 22, 2013 | 59.92 | 60.24 | 59.90 | 60.10 | 1,526,601 | +0.20(+0.33%) |
Nov 21, 2013 | 59.48 | 60.11 | 59.46 | 59.90 | 1,324,873 | +0.39(+0.65%) |
Nov 20, 2013 | 59.12 | 59.75 | 59.05 | 59.51 | 1,508,031 | +0.40(+0.68%) |
Nov 19, 2013 | 59.23 | 59.64 | 58.94 | 59.11 | 1,762,996 | -0.24(-0.40%) |
Nov 18, 2013 | 60.07 | 60.08 | 59.17 | 59.35 | 1,706,055 | -0.30(-0.50%) |
Nov 15, 2013 | 59.32 | 59.75 | 59.14 | 59.65 | 1,640,441 | +0.24(+0.40%) |
Nov 14, 2013 | 58.66 | 59.53 | 58.59 | 59.41 | 1,605,633 | +0.83(+1.41%) |
Nov 13, 2013 | 58.08 | 58.58 | 57.92 | 58.58 | 1,447,612 | +0.17(+0.29%) |
Nov 12, 2013 | 58.32 | 58.54 | 58.01 | 58.41 | 1,575,174 | +0.15(+0.26%) |
Nov 11, 2013 | 58.23 | 58.46 | 57.87 | 58.26 | 1,192,935 | +0.09(+0.16%) |
Nov 08, 2013 | 57.24 | 58.18 | 57.09 | 58.16 | 1,758,924 | +1.09(+1.90%) |
Nov 07, 2013 | 57.66 | 57.72 | 56.96 | 57.08 | 1,781,269 | -0.37(-0.64%) |
Nov 06, 2013 | 57.45 | 57.65 | 56.93 | 57.44 | 1,649,098 | +0.25(+0.43%) |
Nov 05, 2013 | 57.38 | 57.98 | 57.13 | 57.20 | 2,384,858 | -0.19(-0.33%) |
Nov 04, 2013 | 56.88 | 57.39 | 56.67 | 57.38 | 3,185,207 | +0.61(+1.07%) |
Nov 01, 2013 | 56.07 | 56.78 | 55.73 | 56.78 | 2,690,042 | +0.90(+1.61%) |
Oct 31, 2013 | 55.64 | 56.44 | 55.27 | 55.88 | 2,148,620 | +0.09(+0.17%) |
Oct 30, 2013 | 56.41 | 56.42 | 55.49 | 55.79 | 1,961,411 | -0.50(-0.88%) |
Oct 29, 2013 | 55.92 | 56.28 | 55.69 | 56.28 | 1,559,689 | +0.51(+0.92%) |
Oct 28, 2013 | 55.73 | 55.92 | 55.19 | 55.77 | 1,671,049 | -0.03(-0.06%) |
Oct 25, 2013 | 55.46 | 55.86 | 55.21 | 55.80 | 1,255,609 | +0.51(+0.93%) |
Oct 24, 2013 | 54.91 | 55.55 | 54.91 | 55.29 | 1,275,088 | +0.69(+1.27%) |
Oct 23, 2013 | 54.43 | 54.74 | 54.09 | 54.60 | 1,437,863 | +0.06(+0.11%) |
Oct 22, 2013 | 54.90 | 55.22 | 54.34 | 54.54 | 1,849,524 | -0.09(-0.17%) |
Oct 21, 2013 | 55.23 | 55.29 | 54.42 | 54.63 | 2,127,528 | -0.63(-1.15%) |
Oct 18, 2013 | 55.58 | 55.65 | 55.02 | 55.26 | 1,300,107 | -0.01(-0.02%) |
Oct 17, 2013 | 54.55 | 55.43 | 54.44 | 55.27 | 1,958,148 | +0.74(+1.36%) |
Oct 16, 2013 | 53.91 | 54.54 | 53.84 | 54.53 | 1,187,972 | +0.80(+1.50%) |
Oct 15, 2013 | 53.93 | 54.13 | 53.57 | 53.72 | 1,000,324 | -0.26(-0.48%) |
Oct 14, 2013 | 53.42 | 54.01 | 53.19 | 53.98 | 1,248,768 | +0.39(+0.73%) |
Oct 11, 2013 | 53.44 | 53.78 | 53.36 | 53.59 | 1,443,231 | +0.19(+0.35%) |
Oct 10, 2013 | 52.86 | 53.44 | 52.72 | 53.40 | 1,413,519 | +0.99(+1.89%) |
Oct 09, 2013 | 52.42 | 52.58 | 51.99 | 52.41 | 1,915,086 | +0.07(+0.13%) |
Oct 08, 2013 | 53.01 | 53.41 | 52.24 | 52.34 | 2,077,708 | -0.67(-1.26%) |
Oct 07, 2013 | 53.26 | 53.34 | 52.93 | 53.01 | 854,392 | -0.43(-0.80%) |
Oct 04, 2013 | 52.68 | 53.49 | 52.53 | 53.43 | 1,551,943 | +0.90(+1.71%) |
Oct 03, 2013 | 53.08 | 53.32 | 52.33 | 52.54 | 2,347,534 | -0.67(-1.25%) |
Oct 02, 2013 | 53.19 | 53.29 | 52.67 | 53.20 | 1,383,747 | -0.24(-0.45%) |
Oct 01, 2013 | 52.33 | 53.46 | 52.26 | 53.44 | 1,306,784 | +1.18(+2.26%) |
Sep 30, 2013 | 52.09 | 52.41 | 51.91 | 52.26 | 1,214,206 | -0.15(-0.29%) |
Sep 27, 2013 | 52.10 | 52.48 | 51.95 | 52.42 | 805,469 | +0.10(+0.20%) |
Sep 26, 2013 | 52.15 | 52.55 | 51.91 | 52.31 | 1,016,116 | +0.13(+0.25%) |
Sep 25, 2013 | 52.03 | 52.46 | 52.03 | 52.18 | 1,221,126 | +0.09(+0.16%) |
Sep 24, 2013 | 52.80 | 52.95 | 52.04 | 52.10 | 1,525,753 | -0.56(-1.07%) |
Sep 23, 2013 | 52.76 | 52.89 | 52.42 | 52.66 | 948,364 | -0.07(-0.13%) |
Sep 20, 2013 | 53.23 | 53.29 | 52.59 | 52.73 | 1,916,075 | -0.50(-0.93%) |
Sep 19, 2013 | 52.90 | 53.41 | 52.84 | 53.23 | 1,345,285 | +0.63(+1.20%) |
Sep 18, 2013 | 52.71 | 52.78 | 52.02 | 52.60 | 1,326,808 | -0.09(-0.16%) |
Sep 17, 2013 | 52.18 | 52.68 | 52.12 | 52.68 | 1,088,830 | +0.55(+1.05%) |
Sep 16, 2013 | 52.10 | 52.40 | 51.56 | 52.13 | 1,185,214 | +0.57(+1.11%) |
Sep 13, 2013 | 51.86 | 51.99 | 51.40 | 51.56 | 1,489,544 | -0.15(-0.30%) |
Sep 12, 2013 | 51.68 | 52.19 | 51.64 | 51.71 | 1,670,866 | -0.03(-0.05%) |
Sep 11, 2013 | 50.83 | 51.74 | 50.82 | 51.74 | 2,367,802 | +0.96(+1.89%) |
Sep 10, 2013 | 50.47 | 50.89 | 50.37 | 50.78 | 1,260,551 | +0.61(+1.21%) |
Sep 09, 2013 | 49.88 | 50.29 | 49.74 | 50.17 | 1,087,709 | +0.36(+0.72%) |
Sep 06, 2013 | 49.78 | 50.14 | 49.16 | 49.82 | 1,035,556 | +0.08(+0.15%) |
Sep 05, 2013 | 49.61 | 49.89 | 49.51 | 49.74 | 994,169 | +0.02(+0.03%) |
Sep 04, 2013 | 49.29 | 49.87 | 49.26 | 49.72 | 1,146,882 | +0.63(+1.29%) |
Sep 03, 2013 | 49.15 | 49.51 | 48.93 | 49.09 | 1,229,362 | +0.40(+0.83%) |
Aug 30, 2013 | 48.92 | 49.09 | 48.45 | 48.69 | 1,019,078 | -0.20(-0.40%) |
Aug 29, 2013 | 48.64 | 49.04 | 48.46 | 48.88 | 877,328 | +0.16(+0.33%) |
Aug 28, 2013 | 48.60 | 48.87 | 48.10 | 48.72 | 1,491,752 | +0.08(+0.16%) |
Aug 27, 2013 | 48.79 | 48.86 | 48.41 | 48.64 | 1,603,819 | -0.49(-0.99%) |
Aug 26, 2013 | 49.11 | 49.42 | 49.03 | 49.13 | 959,991 | -0.01(-0.02%) |
Aug 23, 2013 | 49.11 | 49.29 | 48.84 | 49.14 | 1,747,807 | +0.02(+0.03%) |
Aug 22, 2013 | 48.94 | 49.32 | 48.87 | 49.12 | 1,870,682 | +0.31(+0.63%) |
Aug 21, 2013 | 48.98 | 49.22 | 48.70 | 48.81 | 1,771,498 | -0.33(-0.66%) |
Aug 20, 2013 | 48.69 | 49.28 | 48.57 | 49.14 | 2,206,260 | +0.51(+1.06%) |
Aug 19, 2013 | 48.36 | 48.84 | 48.33 | 48.63 | 2,341,703 | +0.27(+0.57%) |
Aug 16, 2013 | 48.75 | 48.92 | 48.35 | 48.35 | 2,603,854 | -0.63(-1.29%) |
Aug 15, 2013 | 49.36 | 49.42 | 48.57 | 48.99 | 2,515,533 | -0.47(-0.95%) |
Aug 14, 2013 | 49.55 | 49.93 | 49.43 | 49.46 | 2,092,727 | -0.09(-0.19%) |
Aug 13, 2013 | 50.03 | 50.26 | 49.41 | 49.55 | 2,693,939 | -0.45(-0.90%) |
Aug 12, 2013 | 50.20 | 50.49 | 49.81 | 50.00 | 1,810,867 | -0.70(-1.38%) |
Aug 09, 2013 | 50.67 | 50.92 | 50.49 | 50.70 | 1,435,310 | -0.10(-0.20%) |
Aug 08, 2013 | 50.59 | 50.85 | 50.19 | 50.80 | 1,851,014 | +0.74(+1.48%) |
Aug 07, 2013 | 49.69 | 50.43 | 49.61 | 50.06 | 1,658,538 | +0.07(+0.14%) |
Aug 06, 2013 | 50.31 | 50.31 | 49.74 | 49.99 | 1,223,684 | -0.32(-0.63%) |
Aug 05, 2013 | 49.75 | 50.36 | 49.68 | 50.31 | 1,325,032 | +0.47(+0.94%) |
Aug 02, 2013 | 50.07 | 50.11 | 49.64 | 49.84 | 1,832,190 | -0.27(-0.54%) |
Aug 01, 2013 | 49.76 | 50.38 | 49.75 | 50.11 | 2,056,565 | +0.45(+0.91%) |
Jul 31, 2013 | 49.89 | 50.26 | 49.43 | 49.66 | 2,169,101 | +0.03(+0.07%) |
Jul 30, 2013 | 50.15 | 50.19 | 49.51 | 49.63 | 2,918,722 | -0.14(-0.27%) |
Jul 29, 2013 | 49.75 | 50.10 | 49.58 | 49.76 | 1,690,691 | -0.07(-0.14%) |
Jul 26, 2013 | 48.93 | 49.92 | 48.82 | 49.83 | 2,011,480 | +0.73(+1.49%) |
Jul 25, 2013 | 47.90 | 49.17 | 47.56 | 49.10 | 3,366,710 | +0.72(+1.48%) |
Jul 24, 2013 | 49.70 | 50.54 | 48.22 | 48.38 | 3,625,117 | -0.73(-1.49%) |
Jul 23, 2013 | 50.26 | 50.28 | 49.09 | 49.12 | 4,711,429 | -1.16(-2.31%) |
Jul 22, 2013 | 50.08 | 50.37 | 49.94 | 50.27 | 1,454,209 | +0.15(+0.31%) |
Jul 19, 2013 | 49.64 | 50.20 | 49.54 | 50.12 | 1,822,058 | +0.43(+0.86%) |
Jul 18, 2013 | 49.92 | 50.24 | 49.46 | 49.69 | 2,415,720 | -0.09(-0.19%) |
Jul 17, 2013 | 49.75 | 50.01 | 49.58 | 49.79 | 1,146,045 | +0.12(+0.24%) |
Jul 16, 2013 | 49.71 | 49.95 | 49.55 | 49.67 | 2,400,563 | +0.03(+0.07%) |
Jul 15, 2013 | 49.92 | 50.13 | 49.49 | 49.63 | 1,987,438 | -0.13(-0.26%) |
Jul 12, 2013 | 49.45 | 49.79 | 49.16 | 49.76 | 1,594,842 | +0.25(+0.50%) |
Jul 11, 2013 | 48.65 | 49.56 | 48.65 | 49.52 | 2,742,592 | +1.32(+2.74%) |
Jul 10, 2013 | 47.68 | 48.24 | 47.65 | 48.19 | 1,820,774 | +0.55(+1.14%) |
Jul 09, 2013 | 48.13 | 48.27 | 47.56 | 47.65 | 2,465,195 | -0.32(-0.66%) |
Jul 08, 2013 | 47.58 | 47.98 | 47.38 | 47.96 | 1,739,493 | +0.61(+1.30%) |
Jul 05, 2013 | 47.31 | 47.44 | 46.79 | 47.35 | 1,912,639 | +0.40(+0.85%) |
Jul 03, 2013 | 46.45 | 47.07 | 46.36 | 46.95 | 1,357,557 | +0.22(+0.47%) |
Jul 02, 2013 | 46.91 | 47.15 | 46.58 | 46.73 | 2,356,893 | -0.15(-0.33%) |
Jul 01, 2013 | 47.82 | 47.92 | 46.85 | 46.88 | 3,339,139 | -0.70(-1.47%) |
Jun 28, 2013 | 47.30 | 48.01 | 46.90 | 47.58 | 3,932,292 | +0.44(+0.94%) |
Jun 27, 2013 | 47.19 | 47.52 | 46.96 | 47.14 | 2,872,593 | +0.23(+0.49%) |
Jun 26, 2013 | 45.83 | 47.12 | 45.83 | 46.91 | 2,938,045 | +1.27(+2.78%) |
Jun 25, 2013 | 45.80 | 45.83 | 45.22 | 45.64 | 3,340,015 | -0.05(-0.11%) |
Jun 24, 2013 | 46.04 | 46.29 | 45.68 | 45.69 | 3,445,871 | -0.62(-1.34%) |
Jun 21, 2013 | 46.23 | 46.81 | 46.15 | 46.31 | 3,130,908 | +0.17(+0.37%) |
Jun 20, 2013 | 47.27 | 47.39 | 46.03 | 46.14 | 3,538,566 | -1.21(-2.56%) |
Jun 19, 2013 | 47.54 | 48.06 | 47.21 | 47.35 | 2,613,257 | -0.26(-0.54%) |
Jun 18, 2013 | 47.45 | 47.71 | 47.21 | 47.61 | 2,119,733 | +0.17(+0.36%) |
Jun 17, 2013 | 46.98 | 47.45 | 46.92 | 47.44 | 3,437,252 | +0.62(+1.33%) |
Jun 14, 2013 | 46.40 | 47.05 | 46.36 | 46.81 | 2,329,414 | +0.32(+0.68%) |
Jun 13, 2013 | 46.54 | 46.61 | 46.06 | 46.50 | 2,993,696 | -0.16(-0.35%) |
Jun 12, 2013 | 46.89 | 47.17 | 46.63 | 46.66 | 4,310,269 | -0.05(-0.11%) |
Jun 11, 2013 | 45.99 | 47.03 | 45.97 | 46.71 | 4,219,985 | +0.94(+2.05%) |
Jun 10, 2013 | 45.28 | 45.88 | 45.14 | 45.77 | 2,932,913 | +0.66(+1.45%) |
Jun 07, 2013 | 44.91 | 45.38 | 44.91 | 45.12 | 4,094,207 | +0.33(+0.74%) |
Jun 06, 2013 | 45.01 | 45.24 | 44.69 | 44.79 | 4,013,213 | -0.30(-0.66%) |
Jun 05, 2013 | 45.20 | 45.48 | 45.03 | 45.08 | 4,028,179 | -0.31(-0.68%) |
Jun 04, 2013 | 44.94 | 45.51 | 44.90 | 45.39 | 3,261,889 | +0.49(+1.10%) |
Jun 03, 2013 | 46.03 | 46.14 | 44.64 | 44.90 | 4,203,049 | -1.19(-2.59%) |
May 31, 2013 | 46.44 | 46.63 | 46.09 | 46.09 | 2,974,516 | -0.55(-1.17%) |
May 30, 2013 | 46.02 | 46.89 | 45.94 | 46.63 | 2,046,014 | +0.70(+1.52%) |
May 29, 2013 | 46.17 | 46.45 | 45.36 | 45.94 | 3,143,580 | -0.40(-0.86%) |
May 28, 2013 | 46.68 | 47.04 | 46.06 | 46.34 | 3,237,560 | -0.06(-0.13%) |
May 24, 2013 | 46.33 | 46.50 | 46.06 | 46.40 | 2,270,548 | -0.12(-0.26%) |
May 23, 2013 | 46.29 | 46.70 | 46.06 | 46.52 | 2,086,013 | +0.10(+0.22%) |
May 22, 2013 | 46.63 | 46.97 | 46.34 | 46.41 | 2,900,020 | -0.16(-0.35%) |
May 21, 2013 | 46.68 | 46.82 | 46.36 | 46.58 | 1,992,838 | -0.14(-0.31%) |
May 20, 2013 | 46.88 | 47.07 | 46.63 | 46.72 | 2,009,588 | -0.14(-0.31%) |
May 17, 2013 | 46.40 | 46.93 | 46.17 | 46.87 | 2,559,076 | +0.50(+1.08%) |
May 16, 2013 | 46.57 | 46.92 | 46.27 | 46.36 | 2,072,829 | -0.34(-0.73%) |
May 15, 2013 | 46.69 | 47.10 | 46.39 | 46.70 | 3,369,333 | +0.45(+0.97%) |
May 13, 2013 | 46.42 | 46.59 | 46.23 | 46.25 | 2,382,701 | -0.31(-0.66%) |
May 10, 2013 | 46.68 | 46.69 | 46.38 | 46.56 | 1,560,324 | +0.03(+0.05%) |
May 09, 2013 | 46.62 | 46.77 | 46.26 | 46.53 | 2,011,953 | -0.25(-0.53%) |
May 08, 2013 | 46.72 | 46.87 | 46.37 | 46.78 | 3,060,862 | +0.10(+0.22%) |
May 07, 2013 | 46.35 | 46.73 | 46.16 | 46.68 | 2,523,242 | +0.49(+1.07%) |
May 06, 2013 | 46.26 | 46.45 | 46.13 | 46.19 | 1,650,364 | -0.14(-0.31%) |
May 03, 2013 | 46.70 | 46.76 | 46.20 | 46.33 | 2,180,427 | -0.24(-0.51%) |
May 02, 2013 | 45.72 | 46.58 | 45.65 | 46.57 | 2,541,643 | +0.86(+1.88%) |
May 01, 2013 | 45.90 | 46.19 | 45.64 | 45.71 | 2,848,613 | -0.24(-0.52%) |
Apr 30, 2013 | 45.91 | 45.96 | 45.51 | 45.95 | 2,432,352 | +0.05(+0.11%) |
Apr 29, 2013 | 45.28 | 46.08 | 45.21 | 45.90 | 3,921,156 | +0.68(+1.50%) |
Apr 26, 2013 | 45.00 | 45.51 | 45.04 | 45.22 | 6,319,611 | -0.13(-0.28%) |
Apr 25, 2013 | 47.39 | 47.54 | 45.10 | 45.34 | 9,414,244 | -2.05(-4.32%) |
Apr 24, 2013 | 47.82 | 48.05 | 47.23 | 47.39 | 3,641,113 | -0.41(-0.85%) |
Apr 23, 2013 | 47.87 | 48.32 | 47.49 | 47.80 | 2,849,822 | +0.08(+0.18%) |
Apr 22, 2013 | 47.90 | 47.92 | 47.25 | 47.71 | 3,028,690 | +0.24(+0.50%) |
Apr 19, 2013 | 47.21 | 47.54 | 46.90 | 47.48 | 2,383,258 | +0.41(+0.87%) |
Apr 18, 2013 | 46.75 | 47.60 | 46.71 | 47.07 | 5,034,155 | +0.32(+0.69%) |
Apr 17, 2013 | 46.51 | 46.86 | 46.23 | 46.75 | 3,741,649 | +0.09(+0.20%) |
Apr 16, 2013 | 46.25 | 46.68 | 45.95 | 46.65 | 2,415,250 | +0.77(+1.68%) |
Apr 15, 2013 | 45.96 | 46.14 | 45.71 | 45.88 | 2,642,931 | -0.12(-0.26%) |
Apr 12, 2013 | 45.66 | 46.13 | 45.57 | 46.00 | 1,495,012 | +0.31(+0.69%) |
Apr 11, 2013 | 45.23 | 45.98 | 45.21 | 45.68 | 2,773,066 | +0.43(+0.96%) |
Apr 10, 2013 | 45.79 | 45.85 | 45.06 | 45.25 | 3,709,691 | +0.32(+0.72%) |
Apr 09, 2013 | 44.78 | 45.12 | 44.56 | 44.93 | 3,672,939 | +0.25(+0.55%) |
Apr 08, 2013 | 44.32 | 44.74 | 43.88 | 44.68 | 2,702,651 | +0.47(+1.06%) |
Apr 05, 2013 | 43.66 | 44.25 | 43.65 | 44.22 | 1,880,288 | +0.22(+0.50%) |
Apr 04, 2013 | 43.88 | 44.85 | 43.87 | 43.99 | 3,345,202 | +0.11(+0.25%) |
Apr 03, 2013 | 44.63 | 44.85 | 43.57 | 43.88 | 5,699,275 | -0.61(-1.37%) |
Apr 02, 2013 | 44.08 | 45.30 | 44.02 | 44.50 | 4,767,686 | +0.65(+1.49%) |
Apr 01, 2013 | 43.62 | 43.86 | 43.54 | 43.84 | 1,683,707 | +0.16(+0.37%) |
Mar 28, 2013 | 43.26 | 43.78 | 43.12 | 43.68 | 3,340,890 | +0.63(+1.46%) |
Mar 27, 2013 | 42.88 | 43.21 | 42.73 | 43.05 | 2,388,690 | -0.01(-0.02%) |
Mar 26, 2013 | 43.18 | 43.48 | 42.85 | 43.06 | 2,860,197 | +0.11(+0.26%) |
Mar 25, 2013 | 42.41 | 43.26 | 42.31 | 42.95 | 3,825,820 | +0.65(+1.55%) |
Mar 22, 2013 | 42.28 | 42.38 | 42.11 | 42.30 | 3,436,092 | +0.03(+0.06%) |
Mar 21, 2013 | 42.54 | 42.91 | 42.08 | 42.27 | 2,691,363 | -0.38(-0.90%) |
Mar 20, 2013 | 42.71 | 42.83 | 42.21 | 42.65 | 3,774,762 | +0.15(+0.36%) |
Mar 19, 2013 | 43.63 | 44.28 | 42.38 | 42.50 | 20,108,064 | +1.49(+3.64%) |
Mar 18, 2013 | 41.02 | 41.32 | 40.89 | 41.01 | 3,065,176 | -0.50(-1.21%) |
Mar 15, 2013 | 41.72 | 41.81 | 41.45 | 41.51 | 2,388,164 | -0.34(-0.81%) |
Mar 14, 2013 | 41.60 | 41.93 | 41.52 | 41.85 | 2,132,993 | +0.36(+0.88%) |
Mar 13, 2013 | 41.35 | 41.52 | 41.24 | 41.48 | 1,011,912 | +0.18(+0.43%) |
Mar 12, 2013 | 41.19 | 41.47 | 41.13 | 41.30 | 1,439,990 | +0.08(+0.21%) |
Mar 11, 2013 | 41.06 | 41.38 | 41.00 | 41.22 | 1,760,966 | +0.06(+0.14%) |
Mar 08, 2013 | 40.98 | 41.18 | 40.73 | 41.16 | 1,681,338 | +0.34(+0.83%) |
Mar 07, 2013 | 41.13 | 41.30 | 40.48 | 40.82 | 2,103,477 | -0.34(-0.83%) |
Mar 06, 2013 | 41.13 | 41.43 | 40.98 | 41.16 | 1,760,476 | +0.18(+0.44%) |
Mar 05, 2013 | 40.79 | 41.09 | 40.72 | 40.98 | 1,939,592 | +0.02(+0.04%) |
Mar 04, 2013 | 40.61 | 40.96 | 40.46 | 40.96 | 2,512,046 | +0.23(+0.56%) |
Mar 01, 2013 | 40.09 | 40.87 | 39.81 | 40.73 | 2,515,728 | +0.66(+1.65%) |
Feb 28, 2013 | 40.03 | 40.34 | 40.01 | 40.07 | 2,654,954 | +0.14(+0.36%) |
Feb 27, 2013 | 39.61 | 40.08 | 39.55 | 39.93 | 1,007,833 | +0.39(+0.99%) |
Feb 26, 2013 | 39.38 | 39.58 | 39.12 | 39.54 | 1,618,805 | +0.33(+0.84%) |
Feb 25, 2013 | 39.99 | 40.12 | 39.21 | 39.21 | 2,114,327 | -0.65(-1.64%) |
Feb 22, 2013 | 39.46 | 39.93 | 39.38 | 39.86 | 1,182,213 | +0.40(+1.01%) |
Feb 21, 2013 | 39.46 | 39.58 | 39.19 | 39.46 | 1,687,090 | -0.11(-0.28%) |
Feb 20, 2013 | 40.09 | 40.23 | 39.55 | 39.57 | 2,320,852 | -0.52(-1.29%) |
Feb 19, 2013 | 39.62 | 40.11 | 39.58 | 40.09 | 2,157,483 | +0.53(+1.33%) |
Feb 15, 2013 | 39.71 | 39.98 | 39.49 | 39.56 | 3,489,249 | -0.14(-0.36%) |
Feb 14, 2013 | 39.62 | 39.89 | 39.56 | 39.71 | 2,287,268 | +0.11(+0.28%) |
Feb 13, 2013 | 39.68 | 39.82 | 39.56 | 39.60 | 3,115,740 | -0.09(-0.24%) |
Feb 12, 2013 | 39.47 | 39.77 | 39.39 | 39.69 | 1,560,312 | +0.17(+0.43%) |
Feb 11, 2013 | 39.60 | 39.72 | 39.30 | 39.52 | 1,320,268 | -0.11(-0.28%) |
Feb 08, 2013 | 39.32 | 39.64 | 39.27 | 39.63 | 1,458,595 | +0.41(+1.06%) |
Feb 07, 2013 | 39.28 | 39.40 | 38.87 | 39.22 | 2,863,181 | -0.06(-0.15%) |
Feb 06, 2013 | 39.03 | 39.28 | 39.02 | 39.28 | 3,590,549 | +0.36(+0.93%) |
Feb 04, 2013 | 39.17 | 39.39 | 38.87 | 38.91 | 3,089,742 | -0.41(-1.05%) |
Feb 01, 2013 | 38.37 | 39.53 | 38.37 | 39.33 | 4,707,765 | +0.98(+2.56%) |
Jan 31, 2013 | 38.47 | 38.51 | 38.18 | 38.35 | 3,358,072 | -0.18(-0.46%) |
Jan 30, 2013 | 38.56 | 38.86 | 38.46 | 38.52 | 2,612,841 | +0.03(+0.09%) |
Jan 29, 2013 | 38.14 | 38.68 | 38.05 | 38.49 | 2,796,548 | +0.36(+0.95%) |
Jan 28, 2013 | 38.08 | 38.21 | 37.92 | 38.13 | 2,415,870 | +0.07(+0.18%) |
Jan 25, 2013 | 38.69 | 38.74 | 37.92 | 38.06 | 3,445,972 | -0.58(-1.51%) |
Jan 24, 2013 | 38.81 | 39.01 | 37.81 | 38.64 | 4,236,014 | -0.39(-1.00%) |
Jan 23, 2013 | 38.60 | 39.38 | 38.54 | 39.03 | 3,933,245 | +0.47(+1.23%) |
Jan 22, 2013 | 38.79 | 38.80 | 38.30 | 38.56 | 1,736,524 | -0.19(-0.50%) |
Jan 18, 2013 | 38.43 | 38.75 | 38.27 | 38.75 | 2,141,918 | +0.28(+0.72%) |
Jan 17, 2013 | 38.26 | 38.61 | 38.21 | 38.47 | 1,680,390 | +0.42(+1.11%) |
Jan 16, 2013 | 38.13 | 38.30 | 37.94 | 38.05 | 2,106,352 | -0.04(-0.11%) |
Jan 15, 2013 | 37.43 | 38.18 | 37.36 | 38.09 | 2,874,382 | +0.66(+1.76%) |
Jan 14, 2013 | 37.18 | 37.50 | 37.02 | 37.43 | 1,617,822 | +0.38(+1.03%) |
Jan 11, 2013 | 37.12 | 37.19 | 36.77 | 37.05 | 1,673,818 | -0.04(-0.11%) |
Jan 10, 2013 | 37.15 | 37.18 | 36.93 | 37.10 | 1,869,224 | +0.10(+0.27%) |
Jan 09, 2013 | 37.03 | 37.18 | 36.83 | 36.99 | 1,790,405 | +0.00(+0.00%) |
Jan 08, 2013 | 36.99 | 37.27 | 36.96 | 36.99 | 1,813,969 | -0.05(-0.14%) |
Jan 07, 2013 | 36.94 | 37.10 | 36.77 | 37.05 | 2,133,824 | +0.12(+0.32%) |
Jan 04, 2013 | 36.53 | 36.96 | 36.35 | 36.93 | 2,919,422 | +0.25(+0.67%) |
Jan 03, 2013 | 36.80 | 36.81 | 36.51 | 36.68 | 2,398,540 | -0.08(-0.21%) |
Jan 02, 2013 | 36.74 | 36.84 | 36.53 | 36.76 | 2,333,655 | +0.26(+0.72%) |
Dec 31, 2012 | 36.12 | 36.53 | 36.03 | 36.50 | 1,532,358 | +0.30(+0.84%) |
Dec 28, 2012 | 36.44 | 36.63 | 36.17 | 36.19 | 1,229,787 | -0.35(-0.95%) |
Dec 27, 2012 | 36.50 | 36.63 | 36.14 | 36.54 | 1,838,780 | +0.09(+0.26%) |
Dec 26, 2012 | 36.77 | 36.86 | 36.30 | 36.44 | 1,510,593 | -0.29(-0.78%) |
Dec 24, 2012 | 36.78 | 36.92 | 36.52 | 36.73 | 760,900 | -0.15(-0.41%) |
Dec 21, 2012 | 36.72 | 37.13 | 36.72 | 36.88 | 4,753,359 | -0.14(-0.37%) |
Dec 20, 2012 | 36.98 | 37.03 | 36.74 | 37.02 | 2,745,382 | +0.13(+0.34%) |
Dec 19, 2012 | 37.10 | 37.15 | 36.73 | 36.89 | 2,707,608 | -0.22(-0.59%) |
Dec 18, 2012 | 36.99 | 37.21 | 36.81 | 37.11 | 2,349,952 | +0.11(+0.30%) |
Dec 17, 2012 | 36.65 | 37.00 | 36.57 | 37.00 | 3,673,283 | +0.36(+0.97%) |
Dec 14, 2012 | 36.10 | 36.66 | 36.02 | 36.65 | 3,232,700 | +0.43(+1.19%) |
Dec 13, 2012 | 36.16 | 36.47 | 35.96 | 36.22 | 3,254,056 | +0.12(+0.33%) |
Dec 12, 2012 | 36.51 | 36.55 | 35.77 | 36.10 | 7,172,600 | -0.35(-0.95%) |
Dec 11, 2012 | 35.89 | 36.50 | 35.83 | 36.44 | 5,595,085 | +0.75(+2.11%) |
Dec 10, 2012 | 35.76 | 35.92 | 35.62 | 35.69 | 2,979,490 | -0.03(-0.09%) |
Dec 07, 2012 | 36.16 | 36.17 | 35.63 | 35.73 | 2,953,988 | -0.25(-0.68%) |
Dec 06, 2012 | 35.78 | 36.11 | 35.67 | 35.97 | 3,693,947 | +0.25(+0.71%) |
Dec 05, 2012 | 36.13 | 36.13 | 35.52 | 35.72 | 3,366,542 | -0.41(-1.15%) |