Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 39.91 | 40.20 | 39.84 | 39.94 | 6,053,413 | -0.13(-0.34%) |
Sep 27, 2013 | 40.21 | 40.32 | 39.73 | 40.07 | 7,394,151 | -0.43(-1.06%) |
Sep 26, 2013 | 40.63 | 41.22 | 39.79 | 40.50 | 18,335,648 | -1.25(-2.98%) |
Sep 25, 2013 | 41.74 | 41.96 | 41.56 | 41.75 | 5,252,293 | +0.14(+0.34%) |
Sep 24, 2013 | 42.05 | 42.13 | 41.52 | 41.60 | 6,656,574 | -0.48(-1.15%) |
Sep 23, 2013 | 42.72 | 42.74 | 41.92 | 42.09 | 5,685,040 | -0.71(-1.65%) |
Sep 20, 2013 | 42.88 | 42.99 | 42.63 | 42.79 | 7,413,731 | +0.06(+0.13%) |
Sep 19, 2013 | 42.77 | 42.94 | 42.55 | 42.74 | 4,215,071 | -0.24(-0.55%) |
Sep 18, 2013 | 42.75 | 43.05 | 42.23 | 42.98 | 4,179,693 | +0.26(+0.61%) |
Sep 17, 2013 | 42.56 | 42.99 | 42.54 | 42.71 | 4,766,529 | +0.15(+0.35%) |
Sep 16, 2013 | 42.72 | 42.72 | 42.40 | 42.56 | 3,364,711 | +0.29(+0.69%) |
Sep 13, 2013 | 42.06 | 42.29 | 42.00 | 42.27 | 3,509,241 | +0.29(+0.68%) |
Sep 12, 2013 | 41.98 | 42.23 | 41.86 | 41.98 | 3,899,423 | +0.09(+0.21%) |
Sep 11, 2013 | 41.95 | 42.17 | 41.80 | 41.90 | 4,970,139 | -0.06(-0.13%) |
Sep 10, 2013 | 41.97 | 42.16 | 41.68 | 41.95 | 4,303,266 | +0.26(+0.63%) |
Sep 09, 2013 | 41.59 | 41.72 | 41.33 | 41.69 | 2,869,291 | +0.10(+0.25%) |
Sep 06, 2013 | 41.44 | 41.84 | 41.02 | 41.59 | 3,637,777 | +0.16(+0.38%) |
Sep 05, 2013 | 41.49 | 41.54 | 41.20 | 41.43 | 2,962,941 | +0.02(+0.06%) |
Sep 04, 2013 | 40.75 | 41.58 | 40.69 | 41.40 | 5,278,007 | +0.69(+1.70%) |
Sep 03, 2013 | 41.08 | 41.18 | 40.50 | 40.71 | 3,317,389 | -0.07(-0.18%) |
Aug 30, 2013 | 40.83 | 40.96 | 40.60 | 40.79 | 4,079,875 | -0.04(-0.10%) |
Aug 29, 2013 | 40.67 | 41.06 | 40.55 | 40.83 | 2,820,854 | -0.02(-0.04%) |
Aug 28, 2013 | 40.62 | 41.06 | 40.47 | 40.84 | 4,047,708 | +0.16(+0.39%) |
Aug 27, 2013 | 41.02 | 41.06 | 40.66 | 40.68 | 5,708,922 | -0.62(-1.50%) |
Aug 26, 2013 | 41.82 | 41.87 | 41.29 | 41.30 | 5,102,157 | -0.45(-1.08%) |
Aug 23, 2013 | 41.63 | 41.75 | 41.21 | 41.75 | 4,098,915 | +0.13(+0.31%) |
Aug 22, 2013 | 41.58 | 41.87 | 41.51 | 41.63 | 3,010,197 | +0.03(+0.08%) |
Aug 21, 2013 | 41.84 | 42.00 | 41.52 | 41.59 | 5,001,746 | -0.30(-0.72%) |
Aug 20, 2013 | 41.89 | 42.12 | 41.84 | 41.90 | 3,643,247 | +0.01(+0.02%) |
Aug 19, 2013 | 41.82 | 42.17 | 41.80 | 41.89 | 4,250,486 | -0.06(-0.13%) |
Aug 16, 2013 | 42.19 | 42.31 | 41.90 | 41.94 | 6,442,897 | -0.42(-0.99%) |
Aug 15, 2013 | 42.66 | 42.79 | 42.27 | 42.36 | 5,655,272 | -0.64(-1.49%) |
Aug 14, 2013 | 43.61 | 43.72 | 42.86 | 43.01 | 6,369,667 | -0.60(-1.38%) |
Aug 13, 2013 | 44.44 | 44.79 | 43.43 | 43.61 | 17,947,780 | +1.11(+2.61%) |
Aug 12, 2013 | 42.35 | 42.53 | 42.13 | 42.50 | 21,821,312 | -0.10(-0.24%) |
Aug 09, 2013 | 42.12 | 42.63 | 41.95 | 42.60 | 18,720,522 | +0.48(+1.14%) |
Aug 08, 2013 | 42.37 | 42.40 | 41.85 | 42.12 | 17,550,594 | -0.04(-0.09%) |
Aug 07, 2013 | 41.93 | 42.26 | 41.71 | 42.16 | 4,281,600 | +0.24(+0.56%) |
Aug 06, 2013 | 42.38 | 42.61 | 41.85 | 41.93 | 5,218,606 | -0.43(-1.02%) |
Aug 05, 2013 | 42.36 | 42.81 | 42.14 | 42.36 | 4,825,138 | -0.01(-0.02%) |
Aug 02, 2013 | 42.04 | 42.40 | 41.85 | 42.37 | 4,625,843 | +0.30(+0.71%) |
Aug 01, 2013 | 42.01 | 42.20 | 41.76 | 42.07 | 4,193,397 | +0.31(+0.73%) |
Jul 31, 2013 | 41.96 | 42.18 | 41.62 | 41.76 | 5,512,538 | -0.17(-0.39%) |
Jul 30, 2013 | 42.30 | 42.44 | 41.84 | 41.93 | 4,571,104 | -0.19(-0.45%) |
Jul 29, 2013 | 41.85 | 42.33 | 41.79 | 42.11 | 5,380,583 | +0.16(+0.37%) |
Jul 26, 2013 | 41.21 | 41.99 | 41.08 | 41.96 | 5,531,381 | +0.61(+1.46%) |
Jul 25, 2013 | 41.21 | 41.39 | 40.79 | 41.35 | 5,195,664 | +0.03(+0.08%) |
Jul 24, 2013 | 40.89 | 41.42 | 40.69 | 41.32 | 11,389,806 | +1.23(+3.06%) |
Jul 23, 2013 | 39.92 | 40.15 | 39.76 | 40.09 | 4,993,454 | +0.28(+0.71%) |
Jul 22, 2013 | 39.83 | 39.95 | 39.57 | 39.81 | 4,276,887 | +0.02(+0.06%) |
Jul 19, 2013 | 39.26 | 39.79 | 38.89 | 39.79 | 9,938,529 | +0.53(+1.36%) |
Jul 18, 2013 | 39.81 | 39.84 | 39.18 | 39.25 | 7,681,846 | -0.60(-1.50%) |
Jul 17, 2013 | 40.26 | 40.29 | 39.80 | 39.85 | 4,264,940 | -0.25(-0.63%) |
Jul 16, 2013 | 40.53 | 40.72 | 39.94 | 40.10 | 5,127,701 | -0.42(-1.05%) |
Jul 15, 2013 | 40.42 | 40.66 | 40.23 | 40.53 | 3,716,798 | +0.07(+0.17%) |
Jul 12, 2013 | 40.60 | 40.60 | 40.18 | 40.45 | 5,172,821 | -0.07(-0.17%) |
Jul 11, 2013 | 40.93 | 40.93 | 40.44 | 40.53 | 4,989,825 | +0.09(+0.23%) |
Jul 10, 2013 | 40.71 | 40.82 | 40.30 | 40.43 | 4,944,836 | -0.29(-0.71%) |
Jul 09, 2013 | 40.42 | 40.74 | 40.23 | 40.72 | 5,747,232 | +0.52(+1.29%) |
Jul 08, 2013 | 39.94 | 40.25 | 39.83 | 40.20 | 5,565,286 | +0.43(+1.09%) |
Jul 05, 2013 | 39.78 | 39.96 | 39.29 | 39.77 | 3,434,271 | +0.35(+0.88%) |
Jul 03, 2013 | 39.69 | 39.69 | 38.92 | 39.42 | 3,397,111 | -0.28(-0.71%) |
Jul 02, 2013 | 39.38 | 40.05 | 39.37 | 39.71 | 7,435,467 | +0.27(+0.68%) |
Jul 01, 2013 | 38.80 | 39.56 | 38.74 | 39.44 | 8,886,405 | +0.82(+2.12%) |
Jun 28, 2013 | 39.02 | 39.20 | 38.57 | 38.62 | 10,500,710 | -0.47(-1.21%) |
Jun 27, 2013 | 39.40 | 39.57 | 39.09 | 39.09 | 4,652,164 | -0.05(-0.14%) |
Jun 26, 2013 | 39.05 | 39.24 | 38.70 | 39.15 | 7,729,902 | +0.45(+1.16%) |
Jun 25, 2013 | 38.95 | 38.95 | 38.46 | 38.70 | 5,140,213 | +0.13(+0.33%) |
Jun 24, 2013 | 38.77 | 39.00 | 38.28 | 38.58 | 7,457,356 | -0.67(-1.70%) |
Jun 21, 2013 | 39.33 | 39.65 | 38.95 | 39.24 | 9,161,170 | +0.39(+1.01%) |
Jun 20, 2013 | 40.07 | 40.07 | 38.69 | 38.85 | 10,116,415 | -1.54(-3.82%) |
Jun 19, 2013 | 41.11 | 41.19 | 40.35 | 40.39 | 5,823,485 | -0.77(-1.87%) |
Jun 18, 2013 | 41.26 | 41.45 | 40.64 | 41.16 | 6,568,433 | -0.01(-0.02%) |
Jun 17, 2013 | 41.22 | 41.71 | 41.04 | 41.17 | 6,530,741 | +0.24(+0.60%) |
Jun 14, 2013 | 40.47 | 41.11 | 40.41 | 40.93 | 7,778,553 | +0.16(+0.39%) |
Jun 13, 2013 | 40.64 | 40.80 | 39.97 | 40.77 | 9,029,343 | +0.06(+0.14%) |
Jun 12, 2013 | 41.13 | 41.37 | 40.70 | 40.71 | 4,460,105 | -0.13(-0.31%) |
Jun 11, 2013 | 41.07 | 41.14 | 40.71 | 40.84 | 6,700,265 | -0.55(-1.33%) |
Jun 10, 2013 | 41.44 | 41.54 | 41.01 | 41.39 | 5,357,479 | +0.12(+0.29%) |
Jun 07, 2013 | 41.34 | 41.72 | 41.11 | 41.27 | 5,555,625 | +0.31(+0.77%) |
Jun 06, 2013 | 40.80 | 41.23 | 40.37 | 40.96 | 6,329,306 | +0.22(+0.54%) |
Jun 05, 2013 | 41.14 | 41.57 | 40.70 | 40.74 | 5,774,700 | -0.54(-1.31%) |
Jun 04, 2013 | 41.78 | 42.00 | 41.06 | 41.28 | 5,206,573 | -0.50(-1.20%) |
Jun 03, 2013 | 41.74 | 41.87 | 41.30 | 41.78 | 5,308,499 | -0.02(-0.04%) |
May 31, 2013 | 42.40 | 42.51 | 41.79 | 41.80 | 6,144,156 | -0.72(-1.70%) |
May 30, 2013 | 42.41 | 42.95 | 42.29 | 42.52 | 5,587,993 | +0.26(+0.61%) |
May 29, 2013 | 42.65 | 42.74 | 42.02 | 42.26 | 5,343,603 | -0.62(-1.45%) |
May 28, 2013 | 43.02 | 43.40 | 42.71 | 42.88 | 5,525,289 | +0.31(+0.74%) |
May 24, 2013 | 42.85 | 42.85 | 42.37 | 42.57 | 6,338,179 | -0.47(-1.10%) |
May 23, 2013 | 42.99 | 43.48 | 42.86 | 43.04 | 4,983,698 | -0.14(-0.33%) |
May 22, 2013 | 43.45 | 44.08 | 42.98 | 43.18 | 5,812,116 | -0.17(-0.40%) |
May 21, 2013 | 43.30 | 43.58 | 42.98 | 43.36 | 5,369,383 | +0.09(+0.22%) |
May 20, 2013 | 43.95 | 43.99 | 43.15 | 43.26 | 5,395,569 | -0.69(-1.57%) |
May 17, 2013 | 44.01 | 44.21 | 43.52 | 43.95 | 4,785,822 | -0.03(-0.07%) |
May 16, 2013 | 44.47 | 44.47 | 43.89 | 43.99 | 4,857,969 | -0.61(-1.38%) |
May 15, 2013 | 43.97 | 44.90 | 43.97 | 44.60 | 6,851,693 | +0.73(+1.67%) |
May 13, 2013 | 42.65 | 43.89 | 42.52 | 43.87 | 24,357,686 | +1.14(+2.66%) |
May 10, 2013 | 42.07 | 42.73 | 42.00 | 42.73 | 19,602,704 | +0.20(+0.48%) |
May 09, 2013 | 42.54 | 42.82 | 42.36 | 42.53 | 16,383,180 | +0.03(+0.07%) |
May 08, 2013 | 42.27 | 42.70 | 42.22 | 42.50 | 6,965,124 | +0.27(+0.65%) |
May 07, 2013 | 42.50 | 42.55 | 41.97 | 42.22 | 8,108,485 | -0.23(-0.55%) |
May 06, 2013 | 42.89 | 42.99 | 42.32 | 42.46 | 5,925,008 | -0.41(-0.95%) |
May 03, 2013 | 43.02 | 42.91 | 42.64 | 42.86 | 4,371,808 | +0.23(+0.53%) |
May 02, 2013 | 42.34 | 42.74 | 42.21 | 42.64 | 5,213,995 | +0.36(+0.85%) |
May 01, 2013 | 42.95 | 42.97 | 42.21 | 42.28 | 7,428,100 | -0.89(-2.06%) |
Apr 30, 2013 | 43.57 | 43.57 | 42.99 | 43.17 | 6,003,120 | -0.49(-1.12%) |
Apr 29, 2013 | 44.11 | 44.14 | 43.49 | 43.66 | 6,227,152 | -0.35(-0.80%) |
Apr 26, 2013 | 44.00 | 44.10 | 43.94 | 44.01 | 4,435,915 | +0.02(+0.05%) |
Apr 25, 2013 | 43.95 | 44.04 | 42.89 | 43.98 | 9,534,102 | +0.30(+0.68%) |
Apr 24, 2013 | 45.14 | 45.47 | 43.66 | 43.69 | 8,568,555 | -1.78(-3.91%) |
Apr 23, 2013 | 45.16 | 45.52 | 44.83 | 45.47 | 5,152,844 | +0.58(+1.30%) |
Apr 22, 2013 | 44.79 | 44.92 | 44.42 | 44.88 | 3,506,410 | +0.12(+0.28%) |
Apr 19, 2013 | 44.09 | 44.77 | 43.94 | 44.76 | 6,285,150 | +0.88(+2.01%) |
Apr 18, 2013 | 44.80 | 44.83 | 43.78 | 43.88 | 5,258,277 | -0.92(-2.05%) |
Apr 17, 2013 | 44.41 | 44.92 | 44.22 | 44.80 | 5,320,916 | +0.23(+0.51%) |
Apr 16, 2013 | 44.27 | 44.69 | 44.07 | 44.57 | 5,300,372 | +0.54(+1.22%) |
Apr 15, 2013 | 44.44 | 45.01 | 44.02 | 44.03 | 7,182,054 | -0.80(-1.77%) |
Apr 12, 2013 | 45.03 | 45.47 | 44.71 | 44.83 | 6,043,565 | -0.38(-0.84%) |
Apr 11, 2013 | 44.94 | 45.41 | 44.88 | 45.21 | 5,193,404 | +0.32(+0.71%) |
Apr 10, 2013 | 44.60 | 44.96 | 44.59 | 44.89 | 4,155,431 | +0.66(+1.50%) |
Apr 09, 2013 | 44.40 | 44.61 | 44.10 | 44.23 | 5,318,017 | -0.06(-0.14%) |
Apr 08, 2013 | 44.05 | 44.29 | 43.55 | 44.29 | 4,736,424 | +0.27(+0.60%) |
Apr 05, 2013 | 44.00 | 44.12 | 43.82 | 44.02 | 3,851,300 | -0.35(-0.79%) |
Apr 04, 2013 | 44.31 | 44.65 | 44.09 | 44.37 | 3,870,968 | +0.06(+0.14%) |
Apr 03, 2013 | 44.17 | 44.61 | 44.10 | 44.31 | 7,137,848 | +0.27(+0.62%) |
Apr 02, 2013 | 44.14 | 44.54 | 43.88 | 44.04 | 5,183,618 | -0.09(-0.19%) |
Apr 01, 2013 | 44.17 | 44.27 | 43.82 | 44.12 | 4,706,635 | -0.14(-0.32%) |
Mar 28, 2013 | 44.05 | 44.38 | 43.90 | 44.27 | 5,418,254 | +0.33(+0.75%) |
Mar 27, 2013 | 43.67 | 44.01 | 43.61 | 43.94 | 4,384,553 | +0.06(+0.14%) |
Mar 26, 2013 | 43.57 | 44.18 | 43.48 | 43.88 | 6,553,324 | +0.52(+1.20%) |
Mar 25, 2013 | 43.42 | 43.49 | 43.08 | 43.35 | 5,998,053 | +0.04(+0.09%) |
Mar 22, 2013 | 43.06 | 43.40 | 42.97 | 43.31 | 3,608,161 | +0.38(+0.89%) |
Mar 21, 2013 | 42.90 | 43.10 | 42.78 | 42.93 | 3,467,073 | -0.17(-0.40%) |
Mar 20, 2013 | 42.91 | 43.22 | 42.89 | 43.10 | 4,882,233 | +0.40(+0.93%) |
Mar 19, 2013 | 42.74 | 42.84 | 42.48 | 42.71 | 4,282,773 | +0.10(+0.24%) |
Mar 18, 2013 | 42.58 | 42.83 | 42.51 | 42.60 | 5,037,498 | -0.37(-0.85%) |
Mar 15, 2013 | 42.62 | 42.97 | 42.39 | 42.97 | 13,681,528 | +0.05(+0.11%) |
Mar 14, 2013 | 43.23 | 43.38 | 42.72 | 42.92 | 6,878,936 | +0.01(+0.02%) |
Mar 13, 2013 | 42.99 | 43.08 | 42.87 | 42.92 | 4,649,679 | -0.02(-0.04%) |
Mar 12, 2013 | 42.92 | 43.20 | 42.83 | 42.93 | 4,968,451 | +0.01(+0.02%) |
Mar 11, 2013 | 42.92 | 43.06 | 42.71 | 42.92 | 6,114,719 | -0.07(-0.16%) |
Mar 08, 2013 | 43.26 | 43.33 | 42.85 | 42.99 | 6,193,433 | -0.15(-0.34%) |
Mar 07, 2013 | 42.94 | 43.31 | 42.93 | 43.14 | 4,621,463 | +0.21(+0.49%) |
Mar 06, 2013 | 43.32 | 43.39 | 42.81 | 42.93 | 8,708,928 | -0.36(-0.83%) |
Mar 05, 2013 | 42.85 | 43.45 | 42.80 | 43.29 | 6,243,847 | +0.61(+1.42%) |
Mar 04, 2013 | 42.60 | 42.80 | 42.50 | 42.68 | 5,676,710 | -0.02(-0.04%) |
Mar 01, 2013 | 42.33 | 42.75 | 42.33 | 42.70 | 5,897,853 | +0.09(+0.22%) |
Feb 28, 2013 | 42.77 | 42.85 | 42.60 | 42.60 | 7,551,388 | -0.11(-0.26%) |
Feb 27, 2013 | 42.48 | 42.86 | 42.29 | 42.71 | 5,099,585 | +0.29(+0.68%) |
Feb 26, 2013 | 42.15 | 42.50 | 41.88 | 42.43 | 6,124,320 | +0.51(+1.23%) |
Feb 25, 2013 | 42.48 | 42.82 | 41.91 | 41.91 | 8,160,763 | -0.39(-0.92%) |
Feb 22, 2013 | 42.14 | 42.30 | 41.72 | 42.30 | 7,080,972 | +0.19(+0.46%) |
Feb 21, 2013 | 42.18 | 42.29 | 42.04 | 42.11 | 7,074,822 | -0.21(-0.50%) |
Feb 20, 2013 | 42.22 | 42.62 | 42.17 | 42.32 | 5,705,742 | +0.09(+0.20%) |
Feb 19, 2013 | 41.79 | 42.23 | 41.78 | 42.23 | 5,108,416 | +0.46(+1.10%) |
Feb 15, 2013 | 41.70 | 42.09 | 41.70 | 41.77 | 7,036,600 | +0.07(+0.17%) |
Feb 14, 2013 | 41.48 | 41.76 | 41.45 | 41.70 | 5,488,592 | +0.05(+0.11%) |
Feb 13, 2013 | 41.62 | 41.66 | 41.51 | 41.65 | 5,625,651 | +0.10(+0.24%) |
Feb 12, 2013 | 41.51 | 41.64 | 41.46 | 41.55 | 25,463,316 | -0.08(-0.19%) |
Feb 11, 2013 | 41.37 | 41.75 | 41.31 | 41.63 | 23,703,304 | +0.14(+0.34%) |
Feb 08, 2013 | 41.43 | 41.71 | 41.37 | 41.49 | 22,195,532 | -0.05(-0.11%) |
Feb 07, 2013 | 41.59 | 41.65 | 41.10 | 41.54 | 6,776,499 | -0.12(-0.28%) |
Feb 06, 2013 | 41.65 | 41.83 | 41.42 | 41.65 | 4,629,086 | +0.29(+0.71%) |
Feb 04, 2013 | 41.58 | 41.61 | 41.30 | 41.36 | 6,433,400 | -0.50(-1.20%) |
Feb 01, 2013 | 41.36 | 42.08 | 41.36 | 41.86 | 5,446,073 | +0.39(+0.95%) |
Jan 31, 2013 | 41.76 | 41.83 | 41.10 | 41.47 | 6,633,279 | -0.36(-0.85%) |
Jan 30, 2013 | 41.88 | 42.31 | 41.70 | 41.82 | 8,180,447 | -0.13(-0.31%) |
Jan 29, 2013 | 40.75 | 42.38 | 40.75 | 41.95 | 14,247,769 | +1.30(+3.19%) |
Jan 28, 2013 | 41.03 | 41.13 | 40.52 | 40.66 | 10,428,088 | -0.44(-1.07%) |
Jan 25, 2013 | 41.07 | 41.45 | 41.00 | 41.10 | 7,806,088 | +0.04(+0.09%) |
Jan 24, 2013 | 40.63 | 41.14 | 40.63 | 41.06 | 8,699,504 | +0.59(+1.45%) |
Jan 23, 2013 | 40.74 | 40.90 | 40.32 | 40.47 | 13,483,138 | -0.80(-1.95%) |
Jan 22, 2013 | 41.49 | 41.53 | 41.03 | 41.27 | 7,871,105 | -0.25(-0.61%) |
Jan 18, 2013 | 41.17 | 41.53 | 40.88 | 41.53 | 8,491,011 | +0.34(+0.83%) |
Jan 17, 2013 | 40.63 | 41.30 | 40.56 | 41.19 | 6,321,107 | +0.31(+0.76%) |
Jan 16, 2013 | 41.07 | 41.17 | 40.72 | 40.88 | 5,783,661 | -0.28(-0.68%) |
Jan 15, 2013 | 40.67 | 41.21 | 40.66 | 41.16 | 7,659,110 | +0.38(+0.93%) |
Jan 14, 2013 | 41.09 | 41.26 | 40.74 | 40.78 | 8,138,885 | -0.24(-0.58%) |
Jan 11, 2013 | 41.21 | 41.24 | 40.90 | 41.02 | 6,637,470 | -0.11(-0.26%) |
Jan 10, 2013 | 41.13 | 41.34 | 40.83 | 41.13 | 8,188,371 | +0.22(+0.53%) |
Jan 09, 2013 | 40.31 | 40.98 | 40.16 | 40.91 | 9,409,410 | +0.84(+2.10%) |
Jan 08, 2013 | 39.71 | 40.18 | 39.61 | 40.07 | 6,793,840 | +0.30(+0.76%) |
Jan 07, 2013 | 39.63 | 40.09 | 39.40 | 39.77 | 9,049,231 | -0.05(-0.14%) |
Jan 04, 2013 | 39.44 | 40.09 | 39.15 | 39.82 | 17,592,960 | +1.42(+3.70%) |
Jan 03, 2013 | 38.25 | 38.50 | 38.01 | 38.40 | 9,643,593 | +0.16(+0.42%) |
Jan 02, 2013 | 38.70 | 38.72 | 37.99 | 38.24 | 10,817,272 | +0.15(+0.39%) |
Dec 31, 2012 | 37.46 | 38.11 | 37.37 | 38.09 | 6,790,408 | +0.56(+1.48%) |
Dec 28, 2012 | 37.57 | 37.98 | 37.50 | 37.54 | 4,721,105 | -0.29(-0.76%) |
Dec 27, 2012 | 37.83 | 38.15 | 37.47 | 37.82 | 5,630,930 | -0.07(-0.18%) |
Dec 26, 2012 | 37.92 | 38.03 | 37.55 | 37.89 | 4,765,083 | +0.02(+0.04%) |
Dec 24, 2012 | 38.20 | 38.20 | 37.69 | 37.88 | 3,580,015 | -0.39(-1.03%) |
Dec 21, 2012 | 37.74 | 38.37 | 37.65 | 38.27 | 16,641,758 | +0.23(+0.61%) |
Dec 20, 2012 | 37.76 | 38.12 | 37.62 | 38.04 | 8,490,621 | +0.25(+0.67%) |
Dec 19, 2012 | 38.17 | 38.32 | 37.78 | 37.78 | 9,110,651 | -0.46(-1.21%) |
Dec 18, 2012 | 37.51 | 38.26 | 37.34 | 38.25 | 17,392,290 | +0.91(+2.44%) |
Dec 17, 2012 | 36.92 | 37.50 | 36.90 | 37.34 | 9,639,771 | +0.42(+1.15%) |
Dec 14, 2012 | 37.11 | 37.14 | 36.77 | 36.91 | 8,231,187 | -0.34(-0.91%) |
Dec 13, 2012 | 37.98 | 38.05 | 37.05 | 37.25 | 13,163,708 | -0.59(-1.57%) |
Dec 12, 2012 | 38.04 | 38.62 | 37.70 | 37.85 | 24,293,806 | -1.24(-3.16%) |
Dec 11, 2012 | 38.78 | 39.20 | 38.73 | 39.08 | 6,993,671 | +0.37(+0.96%) |
Dec 10, 2012 | 38.32 | 38.86 | 38.00 | 38.71 | 5,563,289 | +0.38(+0.99%) |
Dec 07, 2012 | 38.21 | 38.35 | 38.00 | 38.33 | 3,848,440 | +0.18(+0.47%) |
Dec 06, 2012 | 38.33 | 38.35 | 38.04 | 38.15 | 6,669,315 | -0.14(-0.36%) |
Dec 05, 2012 | 38.02 | 38.39 | 37.83 | 38.29 | 6,821,080 | +0.28(+0.73%) |
Dec 04, 2012 | 37.78 | 38.21 | 37.73 | 38.02 | 7,105,814 | +0.14(+0.37%) |
Nov 30, 2012 | 37.54 | 37.96 | 37.37 | 37.88 | 8,887,048 | +0.36(+0.95%) |
Nov 29, 2012 | 37.30 | 37.67 | 37.25 | 37.52 | 5,691,104 | +0.42(+1.12%) |
Nov 28, 2012 | 36.79 | 37.11 | 36.49 | 37.10 | 4,731,160 | +0.28(+0.76%) |
Nov 27, 2012 | 36.93 | 37.28 | 36.69 | 36.83 | 6,965,616 | -0.19(-0.52%) |
Nov 26, 2012 | 36.57 | 37.02 | 36.22 | 37.02 | 9,880,296 | +0.15(+0.40%) |
Nov 23, 2012 | 36.67 | 36.89 | 36.62 | 36.87 | 2,918,525 | +0.25(+0.67%) |
Nov 21, 2012 | 36.56 | 36.64 | 36.27 | 36.62 | 5,079,312 | +0.18(+0.49%) |
Nov 20, 2012 | 36.32 | 36.52 | 36.11 | 36.45 | 5,887,969 | +0.12(+0.34%) |
Nov 19, 2012 | 35.76 | 36.35 | 35.64 | 36.32 | 10,991,799 | +0.87(+2.44%) |
Nov 16, 2012 | 35.53 | 35.72 | 35.09 | 35.46 | 11,543,588 | -0.04(-0.11%) |
Nov 15, 2012 | 35.66 | 35.84 | 34.66 | 35.50 | 8,892,255 | -0.20(-0.56%) |
Nov 14, 2012 | 36.49 | 36.76 | 35.54 | 35.70 | 12,070,880 | -0.71(-1.95%) |
Nov 13, 2012 | 36.81 | 37.04 | 36.39 | 36.41 | 9,251,175 | -0.52(-1.40%) |
Nov 12, 2012 | 36.31 | 37.19 | 36.23 | 36.93 | 9,540,230 | +0.63(+1.75%) |
Nov 09, 2012 | 36.04 | 36.70 | 36.04 | 36.29 | 20,022,350 | +0.00(+0.00%) |
Nov 08, 2012 | 36.79 | 36.87 | 36.28 | 36.29 | 30,165,922 | -0.54(-1.47%) |
Nov 07, 2012 | 37.09 | 37.47 | 36.35 | 36.83 | 12,133,259 | -0.46(-1.23%) |
Nov 06, 2012 | 37.39 | 37.56 | 37.14 | 37.29 | 7,462,820 | +0.00(+0.00%) |
Nov 05, 2012 | 36.98 | 37.38 | 36.93 | 37.29 | 5,553,947 | +0.18(+0.47%) |
Nov 02, 2012 | 37.76 | 37.83 | 37.12 | 37.12 | 13,845,033 | -0.42(-1.12%) |
Nov 01, 2012 | 37.38 | 37.99 | 36.82 | 37.54 | 10,728,365 | +0.36(+0.97%) |
Oct 31, 2012 | 38.85 | 38.85 | 36.80 | 37.18 | 17,509,780 | -1.21(-3.15%) |
Oct 26, 2012 | 38.96 | 38.39 | 38.39 | 38.39 | 7,910,359 | -0.67(-1.70%) |
Oct 25, 2012 | 38.69 | 39.14 | 38.55 | 39.05 | 9,299,626 | +0.44(+1.15%) |
Oct 24, 2012 | 38.21 | 39.43 | 38.02 | 38.61 | 18,616,314 | -1.08(-2.72%) |
Oct 23, 2012 | 39.66 | 39.79 | 38.65 | 39.69 | 14,385,740 | -0.73(-1.80%) |
Oct 19, 2012 | 41.19 | 41.19 | 40.18 | 40.41 | 8,870,267 | -0.73(-1.77%) |
Oct 18, 2012 | 40.87 | 41.18 | 40.54 | 41.14 | 10,367,618 | +0.11(+0.26%) |
Oct 17, 2012 | 41.12 | 41.28 | 40.68 | 41.03 | 7,741,323 | +0.01(+0.02%) |
Oct 16, 2012 | 40.40 | 41.19 | 40.37 | 41.02 | 14,733,002 | +0.86(+2.15%) |
Oct 15, 2012 | 38.91 | 40.65 | 38.85 | 40.16 | 16,855,036 | +1.59(+4.12%) |
Oct 12, 2012 | 38.28 | 38.79 | 38.23 | 38.57 | 8,926,369 | -0.11(-0.30%) |
Oct 11, 2012 | 38.65 | 38.89 | 38.46 | 38.68 | 8,459,488 | +0.28(+0.74%) |
Oct 10, 2012 | 39.54 | 39.66 | 38.29 | 38.40 | 15,068,726 | -1.21(-3.05%) |
Oct 09, 2012 | 39.31 | 40.94 | 38.97 | 39.61 | 38,957,992 | +0.79(+2.03%) |
Oct 08, 2012 | 36.73 | 38.94 | 36.51 | 38.82 | 37,418,736 | +1.95(+5.29%) |
Oct 05, 2012 | 37.25 | 37.38 | 36.68 | 36.87 | 9,273,112 | -0.41(-1.09%) |
Oct 04, 2012 | 37.05 | 37.42 | 37.02 | 37.28 | 10,451,886 | +0.34(+0.93%) |
Oct 03, 2012 | 36.74 | 36.99 | 36.64 | 36.93 | 7,539,068 | +0.28(+0.77%) |
Oct 02, 2012 | 36.55 | 36.80 | 36.54 | 36.65 | 6,370,566 | +0.28(+0.78%) |