Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 04, 2012 | 35.78 | 36.22 | 35.78 | 36.13 | 3,658,418 | +0.45(+1.26%) |
Nov 30, 2012 | 35.13 | 35.70 | 35.05 | 35.68 | 3,880,781 | +0.59(+1.69%) |
Nov 29, 2012 | 35.07 | 35.31 | 34.94 | 35.09 | 2,993,280 | +0.27(+0.78%) |
Nov 28, 2012 | 34.79 | 34.90 | 34.52 | 34.82 | 2,723,723 | -0.02(-0.05%) |
Nov 27, 2012 | 34.81 | 35.08 | 34.72 | 34.84 | 2,765,798 | -0.19(-0.55%) |
Nov 26, 2012 | 34.95 | 35.07 | 34.78 | 35.03 | 3,089,678 | +0.06(+0.17%) |
Nov 23, 2012 | 34.53 | 35.07 | 34.50 | 34.97 | 1,621,435 | +0.45(+1.30%) |
Nov 21, 2012 | 34.47 | 34.58 | 34.39 | 34.53 | 1,952,252 | +0.04(+0.12%) |
Nov 20, 2012 | 34.33 | 34.48 | 34.15 | 34.48 | 2,319,775 | +0.09(+0.27%) |
Nov 19, 2012 | 34.21 | 34.48 | 34.12 | 34.39 | 1,673,907 | +0.36(+1.07%) |
Nov 16, 2012 | 34.00 | 34.20 | 33.76 | 34.03 | 2,726,881 | +0.08(+0.25%) |
Nov 15, 2012 | 33.93 | 34.11 | 33.72 | 33.94 | 2,647,445 | +0.14(+0.40%) |
Nov 14, 2012 | 33.92 | 34.42 | 33.73 | 33.81 | 2,514,679 | -0.42(-1.23%) |
Nov 13, 2012 | 33.63 | 34.46 | 33.55 | 34.23 | 3,397,054 | +0.55(+1.62%) |
Nov 12, 2012 | 34.14 | 34.14 | 33.56 | 33.68 | 2,158,767 | -0.34(-1.01%) |
Nov 09, 2012 | 33.84 | 34.32 | 33.66 | 34.03 | 2,861,007 | +0.12(+0.35%) |
Nov 08, 2012 | 34.18 | 34.35 | 33.57 | 33.91 | 3,485,294 | -0.36(-1.06%) |
Nov 07, 2012 | 33.74 | 34.45 | 33.34 | 34.27 | 3,829,988 | +0.34(+0.99%) |
Nov 06, 2012 | 33.78 | 34.15 | 33.71 | 33.93 | 2,251,423 | +0.08(+0.25%) |
Nov 05, 2012 | 33.87 | 34.12 | 33.73 | 33.85 | 1,900,704 | -0.20(-0.59%) |
Nov 02, 2012 | 34.47 | 34.67 | 34.03 | 34.05 | 2,470,763 | -0.35(-1.03%) |
Nov 01, 2012 | 33.25 | 34.57 | 33.22 | 34.40 | 5,342,941 | +1.24(+3.75%) |
Oct 31, 2012 | 33.31 | 33.54 | 33.03 | 33.16 | 3,945,774 | +0.08(+0.25%) |
Oct 26, 2012 | 33.45 | 33.08 | 33.08 | 33.08 | 3,087,951 | -0.35(-1.06%) |
Oct 25, 2012 | 33.61 | 33.93 | 33.14 | 33.43 | 2,797,266 | +0.08(+0.25%) |
Oct 24, 2012 | 33.61 | 33.77 | 33.32 | 33.35 | 1,976,430 | -0.23(-0.68%) |
Oct 23, 2012 | 33.63 | 33.74 | 33.43 | 33.57 | 3,516,841 | -0.29(-0.87%) |
Oct 19, 2012 | 34.14 | 34.17 | 33.72 | 33.87 | 2,778,141 | -0.34(-0.98%) |
Oct 18, 2012 | 33.99 | 34.35 | 33.95 | 34.20 | 1,846,066 | +0.13(+0.37%) |
Oct 17, 2012 | 34.33 | 34.43 | 33.94 | 34.08 | 2,981,104 | -0.18(-0.54%) |
Oct 16, 2012 | 33.63 | 34.35 | 33.56 | 34.26 | 4,241,122 | +0.71(+2.10%) |
Oct 15, 2012 | 33.21 | 33.57 | 33.10 | 33.56 | 2,336,156 | +0.34(+1.04%) |
Oct 12, 2012 | 33.22 | 33.40 | 33.11 | 33.21 | 2,095,802 | +0.03(+0.08%) |
Oct 11, 2012 | 33.22 | 33.38 | 33.07 | 33.19 | 2,025,440 | +0.07(+0.20%) |
Oct 10, 2012 | 33.26 | 33.30 | 32.92 | 33.12 | 2,085,224 | -0.24(-0.73%) |
Oct 09, 2012 | 33.40 | 33.53 | 32.98 | 33.36 | 2,429,719 | -0.08(-0.25%) |
Oct 08, 2012 | 33.19 | 33.52 | 33.08 | 33.45 | 1,434,288 | +0.22(+0.66%) |
Oct 05, 2012 | 33.16 | 33.51 | 33.03 | 33.23 | 3,588,386 | +0.13(+0.41%) |
Oct 04, 2012 | 32.98 | 33.38 | 32.91 | 33.09 | 3,542,825 | +0.25(+0.77%) |
Oct 03, 2012 | 32.83 | 32.98 | 32.67 | 32.84 | 2,464,517 | +0.03(+0.08%) |
Oct 02, 2012 | 32.82 | 33.04 | 32.59 | 32.82 | 2,757,107 | +0.03(+0.10%) |