Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 43.54 | 43.67 | 42.93 | 42.99 | 9,876,563 | -0.80(-1.82%) |
Sep 27, 2013 | 44.00 | 44.00 | 43.68 | 43.79 | 4,595,534 | -0.28(-0.64%) |
Sep 26, 2013 | 43.86 | 44.46 | 43.84 | 44.07 | 6,332,289 | +0.30(+0.68%) |
Sep 25, 2013 | 43.91 | 44.41 | 43.66 | 43.77 | 6,643,822 | -0.11(-0.24%) |
Sep 24, 2013 | 44.13 | 44.20 | 43.82 | 43.88 | 6,905,656 | -0.21(-0.48%) |
Sep 23, 2013 | 44.20 | 44.24 | 43.79 | 44.09 | 8,447,777 | -0.25(-0.56%) |
Sep 20, 2013 | 45.22 | 45.24 | 44.16 | 44.34 | 13,067,664 | -0.96(-2.12%) |
Sep 19, 2013 | 45.89 | 45.91 | 45.20 | 45.30 | 9,820,363 | -0.58(-1.26%) |
Sep 18, 2013 | 46.18 | 46.46 | 45.10 | 45.88 | 14,433,260 | -0.34(-0.74%) |
Sep 17, 2013 | 46.16 | 46.27 | 45.98 | 46.22 | 6,315,062 | +0.05(+0.10%) |
Sep 16, 2013 | 45.90 | 46.34 | 45.38 | 46.17 | 7,115,574 | +0.80(+1.75%) |
Sep 13, 2013 | 45.16 | 45.47 | 45.10 | 45.38 | 4,620,292 | +0.30(+0.66%) |
Sep 12, 2013 | 45.24 | 45.45 | 45.05 | 45.08 | 6,196,931 | -0.07(-0.15%) |
Sep 11, 2013 | 44.88 | 45.32 | 44.88 | 45.15 | 5,640,031 | +0.29(+0.64%) |
Sep 10, 2013 | 44.78 | 45.00 | 44.59 | 44.86 | 6,216,677 | +0.34(+0.77%) |
Sep 09, 2013 | 44.49 | 44.60 | 44.19 | 44.52 | 6,329,101 | +0.11(+0.24%) |
Sep 06, 2013 | 44.38 | 44.72 | 43.90 | 44.41 | 6,442,553 | +0.13(+0.29%) |
Sep 05, 2013 | 44.07 | 44.60 | 43.95 | 44.29 | 5,352,589 | -0.12(-0.27%) |
Sep 04, 2013 | 44.33 | 44.55 | 44.12 | 44.41 | 5,062,024 | +0.08(+0.17%) |
Sep 03, 2013 | 44.27 | 44.46 | 44.08 | 44.33 | 5,734,380 | +0.36(+0.81%) |
Aug 30, 2013 | 43.91 | 44.16 | 43.65 | 43.97 | 6,020,731 | +0.17(+0.40%) |
Aug 29, 2013 | 43.26 | 44.21 | 43.23 | 43.80 | 5,232,840 | +0.41(+0.94%) |
Aug 28, 2013 | 43.62 | 43.95 | 43.34 | 43.39 | 8,098,664 | -0.31(-0.71%) |
Aug 27, 2013 | 43.76 | 43.99 | 43.59 | 43.70 | 7,238,138 | -0.42(-0.94%) |
Aug 26, 2013 | 43.90 | 44.54 | 43.90 | 44.12 | 5,548,762 | +0.20(+0.47%) |
Aug 23, 2013 | 44.33 | 44.36 | 43.91 | 43.91 | 8,952,520 | -0.31(-0.70%) |
Aug 22, 2013 | 44.16 | 44.44 | 44.09 | 44.22 | 5,444,217 | +0.22(+0.50%) |
Aug 21, 2013 | 44.75 | 44.75 | 43.98 | 44.00 | 6,505,954 | -0.90(-2.01%) |
Aug 20, 2013 | 44.35 | 45.22 | 44.29 | 44.91 | 6,100,739 | +0.63(+1.42%) |
Aug 19, 2013 | 44.21 | 44.57 | 44.16 | 44.28 | 4,915,230 | -0.09(-0.20%) |
Aug 16, 2013 | 44.28 | 44.69 | 44.20 | 44.37 | 7,181,970 | -0.06(-0.14%) |
Aug 15, 2013 | 44.77 | 44.85 | 44.29 | 44.43 | 5,703,271 | -0.73(-1.63%) |
Aug 14, 2013 | 45.65 | 45.65 | 45.15 | 45.16 | 5,768,802 | -0.53(-1.16%) |
Aug 13, 2013 | 45.44 | 45.82 | 45.25 | 45.69 | 5,751,639 | +0.33(+0.73%) |
Aug 12, 2013 | 44.72 | 45.45 | 44.58 | 45.36 | 6,296,796 | +0.30(+0.67%) |
Aug 09, 2013 | 44.83 | 45.43 | 44.69 | 45.06 | 6,718,136 | +0.11(+0.24%) |
Aug 08, 2013 | 44.97 | 45.07 | 44.38 | 44.95 | 6,715,642 | +0.17(+0.37%) |
Aug 07, 2013 | 44.91 | 44.98 | 44.14 | 44.79 | 8,276,991 | -0.58(-1.29%) |
Aug 06, 2013 | 46.53 | 46.56 | 45.07 | 45.37 | 11,070,155 | -1.31(-2.81%) |
Aug 05, 2013 | 47.00 | 47.02 | 46.65 | 46.68 | 6,147,130 | -0.17(-0.36%) |
Aug 02, 2013 | 46.88 | 47.10 | 46.66 | 46.85 | 5,588,190 | -0.25(-0.53%) |
Aug 01, 2013 | 46.97 | 47.13 | 46.74 | 47.10 | 4,444,729 | +0.52(+1.11%) |
Jul 31, 2013 | 46.22 | 46.87 | 46.03 | 46.58 | 6,389,449 | +0.40(+0.87%) |
Jul 30, 2013 | 46.85 | 47.03 | 46.11 | 46.18 | 4,610,595 | -0.50(-1.07%) |
Jul 29, 2013 | 46.69 | 46.82 | 46.46 | 46.68 | 3,594,995 | -0.26(-0.55%) |
Jul 26, 2013 | 46.60 | 46.97 | 46.32 | 46.94 | 3,588,215 | +0.02(+0.05%) |
Jul 25, 2013 | 46.58 | 47.00 | 46.39 | 46.91 | 3,727,959 | +0.20(+0.44%) |
Jul 24, 2013 | 46.92 | 46.97 | 46.50 | 46.71 | 3,117,288 | -0.17(-0.37%) |
Jul 23, 2013 | 47.03 | 47.24 | 46.58 | 46.88 | 3,863,962 | +0.05(+0.11%) |
Jul 22, 2013 | 46.65 | 46.96 | 46.63 | 46.83 | 3,268,992 | +0.14(+0.31%) |
Jul 19, 2013 | 46.38 | 46.74 | 46.22 | 46.69 | 4,033,872 | +0.33(+0.70%) |
Jul 18, 2013 | 46.07 | 46.63 | 45.97 | 46.36 | 5,553,501 | +0.37(+0.80%) |
Jul 17, 2013 | 46.07 | 46.11 | 45.80 | 45.99 | 2,789,302 | +0.04(+0.08%) |
Jul 16, 2013 | 45.63 | 46.06 | 45.50 | 45.96 | 4,589,164 | +0.18(+0.40%) |
Jul 15, 2013 | 46.10 | 46.27 | 45.77 | 45.77 | 4,321,397 | -0.23(-0.49%) |
Jul 12, 2013 | 45.86 | 46.23 | 45.78 | 46.00 | 4,762,820 | -0.04(-0.08%) |
Jul 11, 2013 | 45.71 | 46.08 | 45.39 | 46.04 | 5,585,415 | +0.85(+1.87%) |
Jul 10, 2013 | 45.32 | 45.53 | 45.14 | 45.19 | 6,486,033 | -0.20(-0.45%) |
Jul 09, 2013 | 45.13 | 45.56 | 45.03 | 45.40 | 5,435,848 | +0.47(+1.04%) |
Jul 08, 2013 | 44.51 | 44.93 | 44.32 | 44.93 | 4,653,407 | +0.67(+1.52%) |
Jul 05, 2013 | 44.23 | 44.35 | 43.73 | 44.26 | 3,613,236 | +0.26(+0.58%) |
Jul 03, 2013 | 43.93 | 44.03 | 43.37 | 44.00 | 4,206,286 | -0.14(-0.32%) |
Jul 02, 2013 | 43.44 | 44.21 | 43.26 | 44.14 | 7,306,381 | +0.68(+1.56%) |
Jul 01, 2013 | 43.56 | 44.20 | 43.33 | 43.47 | 6,289,825 | +0.31(+0.72%) |
Jun 28, 2013 | 43.22 | 43.53 | 42.73 | 43.16 | 11,843,368 | -0.06(-0.14%) |
Jun 27, 2013 | 43.51 | 43.74 | 43.16 | 43.22 | 5,407,092 | -0.08(-0.17%) |
Jun 26, 2013 | 43.17 | 43.45 | 43.07 | 43.29 | 5,357,324 | +0.56(+1.31%) |
Jun 25, 2013 | 42.58 | 42.93 | 42.01 | 42.73 | 9,075,040 | -0.17(-0.39%) |
Jun 24, 2013 | 43.10 | 43.28 | 42.47 | 42.90 | 6,703,621 | -0.55(-1.27%) |
Jun 21, 2013 | 43.40 | 43.88 | 43.15 | 43.45 | 9,895,067 | +0.44(+1.02%) |
Jun 20, 2013 | 44.18 | 44.20 | 42.88 | 43.01 | 8,923,810 | -1.58(-3.55%) |
Jun 19, 2013 | 45.21 | 45.54 | 44.60 | 44.60 | 6,287,065 | -0.62(-1.37%) |
Jun 18, 2013 | 44.84 | 45.28 | 44.68 | 45.22 | 3,582,899 | +0.48(+1.08%) |
Jun 17, 2013 | 44.87 | 45.18 | 44.43 | 44.73 | 5,068,111 | +0.18(+0.41%) |
Jun 14, 2013 | 44.70 | 45.25 | 44.45 | 44.55 | 5,596,876 | -0.18(-0.40%) |
Jun 13, 2013 | 44.11 | 44.81 | 44.03 | 44.73 | 5,347,097 | +0.67(+1.52%) |
Jun 12, 2013 | 44.58 | 45.13 | 44.03 | 44.06 | 4,238,081 | -0.22(-0.49%) |
Jun 11, 2013 | 44.01 | 44.66 | 43.81 | 44.28 | 6,962,675 | +0.05(+0.12%) |
Jun 10, 2013 | 44.18 | 44.75 | 44.15 | 44.23 | 6,561,261 | +0.08(+0.19%) |
Jun 07, 2013 | 44.14 | 44.25 | 43.71 | 44.14 | 5,186,240 | +0.45(+1.04%) |
Jun 06, 2013 | 43.19 | 43.69 | 42.75 | 43.69 | 6,140,838 | +0.50(+1.15%) |
Jun 05, 2013 | 43.33 | 43.61 | 43.00 | 43.19 | 5,530,380 | -0.20(-0.45%) |
Jun 04, 2013 | 44.20 | 44.39 | 43.04 | 43.39 | 6,762,730 | -0.88(-1.98%) |
Jun 03, 2013 | 43.59 | 44.30 | 42.71 | 44.27 | 9,252,296 | +0.81(+1.86%) |
May 31, 2013 | 44.45 | 44.64 | 43.46 | 43.46 | 9,266,578 | -0.91(-2.06%) |
May 30, 2013 | 44.86 | 44.86 | 44.37 | 44.37 | 4,334,042 | -0.34(-0.76%) |
May 29, 2013 | 45.16 | 45.19 | 44.57 | 44.71 | 5,047,077 | -0.73(-1.61%) |
May 28, 2013 | 45.07 | 45.81 | 45.07 | 45.44 | 8,304,046 | +0.76(+1.71%) |
May 24, 2013 | 43.99 | 44.79 | 43.74 | 44.68 | 5,624,389 | +0.66(+1.49%) |
May 23, 2013 | 44.03 | 44.30 | 43.62 | 44.02 | 5,498,309 | -0.28(-0.63%) |
May 22, 2013 | 44.86 | 45.24 | 44.14 | 44.30 | 7,961,560 | -0.61(-1.36%) |
May 21, 2013 | 44.51 | 45.03 | 44.50 | 44.91 | 5,422,649 | +0.40(+0.90%) |
May 20, 2013 | 44.82 | 44.86 | 44.34 | 44.51 | 4,965,716 | -0.35(-0.77%) |
May 17, 2013 | 44.78 | 45.01 | 44.56 | 44.86 | 5,473,847 | +0.05(+0.12%) |
May 16, 2013 | 45.34 | 45.38 | 44.60 | 44.81 | 7,297,577 | -0.74(-1.62%) |
May 15, 2013 | 45.28 | 45.78 | 44.96 | 45.55 | 7,113,901 | +1.36(+3.07%) |
May 13, 2013 | 43.77 | 44.45 | 43.66 | 44.19 | 8,024,440 | +0.39(+0.90%) |
May 10, 2013 | 43.35 | 43.83 | 43.19 | 43.80 | 6,743,496 | +0.41(+0.94%) |
May 09, 2013 | 44.01 | 44.08 | 43.17 | 43.39 | 7,548,912 | -0.60(-1.37%) |
May 08, 2013 | 44.30 | 44.42 | 43.87 | 43.99 | 6,791,238 | -0.19(-0.43%) |
May 07, 2013 | 43.74 | 44.23 | 43.49 | 44.18 | 6,354,250 | +0.45(+1.04%) |
May 06, 2013 | 44.09 | 44.15 | 43.46 | 43.73 | 6,823,520 | -0.53(-1.19%) |
May 03, 2013 | 44.78 | 44.53 | 44.15 | 44.26 | 5,523,726 | -0.23(-0.53%) |
May 02, 2013 | 44.23 | 44.57 | 43.69 | 44.49 | 8,718,675 | +0.15(+0.34%) |
May 01, 2013 | 44.51 | 44.72 | 44.18 | 44.34 | 10,749,729 | +0.43(+0.98%) |
Apr 30, 2013 | 43.43 | 43.98 | 43.36 | 43.91 | 8,967,291 | +0.56(+1.29%) |
Apr 29, 2013 | 43.73 | 43.77 | 43.30 | 43.35 | 5,374,909 | -0.22(-0.50%) |
Apr 26, 2013 | 43.66 | 43.73 | 43.52 | 43.57 | 5,297,516 | -0.16(-0.36%) |
Apr 25, 2013 | 43.66 | 44.02 | 43.53 | 43.73 | 8,377,086 | +0.27(+0.63%) |
Apr 24, 2013 | 43.75 | 44.02 | 43.42 | 43.46 | 4,812,130 | -0.33(-0.76%) |
Apr 23, 2013 | 43.95 | 44.15 | 43.46 | 43.79 | 5,661,104 | -0.07(-0.15%) |
Apr 22, 2013 | 43.80 | 43.93 | 43.28 | 43.86 | 4,853,701 | +0.08(+0.19%) |
Apr 19, 2013 | 43.25 | 43.87 | 42.89 | 43.77 | 8,055,180 | +1.02(+2.39%) |
Apr 18, 2013 | 43.04 | 43.05 | 42.53 | 42.75 | 7,342,142 | -0.26(-0.59%) |
Apr 17, 2013 | 43.18 | 43.44 | 42.84 | 43.01 | 10,357,541 | -0.32(-0.73%) |
Apr 16, 2013 | 42.50 | 43.38 | 42.42 | 43.32 | 7,140,605 | +0.99(+2.34%) |
Apr 15, 2013 | 43.10 | 43.25 | 42.32 | 42.33 | 8,096,765 | -0.91(-2.10%) |
Apr 12, 2013 | 43.35 | 43.59 | 42.98 | 43.24 | 6,138,828 | -0.18(-0.42%) |
Apr 11, 2013 | 42.90 | 43.82 | 42.89 | 43.42 | 8,702,004 | +0.60(+1.40%) |
Apr 10, 2013 | 42.55 | 42.92 | 42.50 | 42.82 | 7,489,263 | +0.29(+0.67%) |
Apr 09, 2013 | 42.51 | 42.85 | 42.20 | 42.53 | 7,574,588 | +0.11(+0.25%) |
Apr 08, 2013 | 41.83 | 42.43 | 41.50 | 42.43 | 6,967,184 | +0.60(+1.44%) |
Apr 05, 2013 | 41.22 | 41.84 | 41.17 | 41.83 | 7,614,980 | +0.22(+0.52%) |
Apr 04, 2013 | 40.84 | 41.64 | 40.82 | 41.61 | 7,957,406 | +0.92(+2.25%) |
Apr 03, 2013 | 41.44 | 41.50 | 40.55 | 40.69 | 8,978,374 | -0.83(-2.01%) |
Apr 02, 2013 | 40.99 | 41.57 | 40.99 | 41.53 | 10,646,521 | +0.53(+1.30%) |
Apr 01, 2013 | 41.16 | 41.32 | 40.84 | 40.99 | 7,251,274 | -0.35(-0.84%) |
Mar 28, 2013 | 41.31 | 41.39 | 41.19 | 41.34 | 12,507,108 | +0.00(+0.00%) |
Mar 27, 2013 | 41.38 | 41.52 | 41.17 | 41.34 | 11,347,096 | -0.23(-0.54%) |
Mar 26, 2013 | 41.74 | 42.15 | 41.54 | 41.56 | 10,152,494 | -0.01(-0.02%) |
Mar 25, 2013 | 41.55 | 41.83 | 41.44 | 41.57 | 8,482,260 | +0.08(+0.18%) |
Mar 22, 2013 | 41.14 | 41.53 | 41.13 | 41.50 | 6,957,027 | +0.41(+1.01%) |
Mar 21, 2013 | 41.23 | 41.48 | 41.05 | 41.08 | 9,998,273 | -0.38(-0.91%) |
Mar 20, 2013 | 41.18 | 41.61 | 41.12 | 41.46 | 12,153,305 | +0.58(+1.42%) |
Mar 19, 2013 | 40.59 | 40.96 | 40.56 | 40.88 | 11,951,562 | +0.44(+1.08%) |
Mar 18, 2013 | 39.99 | 40.62 | 39.87 | 40.44 | 9,589,487 | +0.17(+0.41%) |
Mar 15, 2013 | 40.09 | 40.30 | 39.97 | 40.28 | 11,883,379 | +0.24(+0.60%) |
Mar 14, 2013 | 39.90 | 40.07 | 39.80 | 40.04 | 7,710,550 | +0.27(+0.68%) |
Mar 13, 2013 | 39.26 | 39.79 | 39.22 | 39.77 | 6,014,868 | +0.62(+1.57%) |
Mar 12, 2013 | 39.22 | 39.47 | 38.92 | 39.15 | 8,498,162 | -0.41(-1.04%) |
Mar 11, 2013 | 39.29 | 39.56 | 39.24 | 39.56 | 6,148,466 | +0.26(+0.67%) |
Mar 08, 2013 | 39.32 | 39.43 | 38.97 | 39.30 | 5,297,803 | +0.14(+0.36%) |
Mar 07, 2013 | 39.26 | 39.26 | 38.87 | 39.16 | 4,906,768 | -0.10(-0.25%) |
Mar 06, 2013 | 39.53 | 39.61 | 39.20 | 39.26 | 6,681,727 | -0.06(-0.15%) |
Mar 05, 2013 | 39.10 | 39.41 | 39.00 | 39.32 | 7,128,730 | +0.32(+0.83%) |
Mar 04, 2013 | 38.64 | 38.99 | 38.53 | 38.99 | 4,167,317 | +0.23(+0.60%) |
Mar 01, 2013 | 38.39 | 38.82 | 38.25 | 38.76 | 6,072,454 | +0.33(+0.86%) |
Feb 28, 2013 | 38.57 | 38.81 | 38.41 | 38.43 | 8,011,831 | -0.03(-0.08%) |
Feb 27, 2013 | 38.12 | 38.53 | 37.97 | 38.46 | 4,623,783 | +0.39(+1.03%) |
Feb 26, 2013 | 38.12 | 38.33 | 37.75 | 38.07 | 5,491,796 | +0.08(+0.22%) |
Feb 25, 2013 | 38.86 | 39.07 | 37.99 | 37.99 | 5,958,212 | -0.62(-1.60%) |
Feb 22, 2013 | 39.01 | 39.05 | 38.52 | 38.60 | 5,620,258 | -0.38(-0.98%) |
Feb 21, 2013 | 38.88 | 39.03 | 38.73 | 38.99 | 7,228,792 | +0.01(+0.02%) |
Feb 20, 2013 | 39.47 | 39.59 | 38.98 | 38.98 | 8,447,485 | -0.61(-1.54%) |
Feb 19, 2013 | 38.62 | 39.67 | 38.62 | 39.59 | 10,415,610 | +1.16(+3.01%) |
Feb 15, 2013 | 39.17 | 39.17 | 38.26 | 38.43 | 11,296,760 | -0.58(-1.48%) |
Feb 14, 2013 | 38.28 | 39.14 | 38.28 | 39.01 | 6,894,446 | +0.62(+1.63%) |
Feb 13, 2013 | 38.44 | 38.48 | 38.20 | 38.38 | 6,435,673 | -0.08(-0.21%) |
Feb 12, 2013 | 38.53 | 38.57 | 38.44 | 38.47 | 5,725,533 | -0.05(-0.14%) |
Feb 11, 2013 | 38.53 | 38.64 | 38.47 | 38.52 | 5,310,686 | +0.03(+0.08%) |
Feb 08, 2013 | 38.43 | 38.63 | 38.36 | 38.49 | 4,863,765 | +0.01(+0.02%) |
Feb 07, 2013 | 38.58 | 38.58 | 38.32 | 38.48 | 11,136,888 | -0.04(-0.10%) |
Feb 06, 2013 | 39.16 | 39.24 | 38.32 | 38.52 | 9,750,529 | +0.18(+0.47%) |
Feb 04, 2013 | 38.65 | 38.78 | 38.28 | 38.34 | 6,841,757 | -0.44(-1.12%) |
Feb 01, 2013 | 38.81 | 38.92 | 38.74 | 38.78 | 7,577,206 | +0.29(+0.74%) |
Jan 31, 2013 | 38.77 | 38.86 | 38.48 | 38.49 | 7,803,577 | -0.34(-0.87%) |
Jan 30, 2013 | 38.56 | 38.97 | 38.53 | 38.83 | 5,269,575 | +0.23(+0.60%) |
Jan 29, 2013 | 38.54 | 38.81 | 38.44 | 38.59 | 8,682,949 | +0.00(+0.00%) |
Jan 28, 2013 | 38.50 | 38.82 | 38.26 | 38.59 | 9,347,107 | -0.39(-1.00%) |
Jan 25, 2013 | 39.33 | 39.41 | 38.76 | 38.99 | 11,687,647 | -0.15(-0.38%) |
Jan 24, 2013 | 39.54 | 39.64 | 39.12 | 39.14 | 8,399,948 | -0.41(-1.05%) |
Jan 23, 2013 | 39.03 | 39.56 | 39.03 | 39.55 | 6,081,007 | +0.38(+0.96%) |
Jan 22, 2013 | 38.97 | 39.38 | 38.83 | 39.17 | 8,284,483 | +0.17(+0.43%) |
Jan 18, 2013 | 39.17 | 39.18 | 38.84 | 39.00 | 7,554,396 | -0.04(-0.11%) |
Jan 17, 2013 | 38.82 | 39.24 | 38.68 | 39.05 | 8,522,661 | +0.31(+0.79%) |
Jan 16, 2013 | 38.63 | 38.88 | 38.60 | 38.74 | 5,597,965 | -0.02(-0.06%) |
Jan 15, 2013 | 38.65 | 38.77 | 38.50 | 38.76 | 7,311,495 | -0.07(-0.19%) |
Jan 14, 2013 | 38.48 | 38.88 | 38.29 | 38.84 | 6,937,053 | +0.44(+1.15%) |
Jan 11, 2013 | 38.12 | 38.47 | 38.12 | 38.40 | 9,631,452 | +0.05(+0.14%) |
Jan 10, 2013 | 37.76 | 38.35 | 37.76 | 38.35 | 9,231,079 | +0.71(+1.89%) |
Jan 09, 2013 | 37.43 | 37.63 | 37.42 | 37.63 | 7,875,995 | +0.32(+0.86%) |
Jan 08, 2013 | 37.38 | 37.54 | 37.19 | 37.31 | 6,256,674 | -0.13(-0.36%) |
Jan 07, 2013 | 37.15 | 37.45 | 37.01 | 37.45 | 6,917,888 | +0.03(+0.08%) |
Jan 04, 2013 | 37.31 | 37.50 | 37.17 | 37.42 | 7,505,542 | +0.16(+0.42%) |
Jan 03, 2013 | 37.09 | 37.28 | 37.00 | 37.26 | 8,126,168 | +0.07(+0.20%) |
Jan 02, 2013 | 36.88 | 37.19 | 36.16 | 37.19 | 11,924,447 | +1.03(+2.84%) |
Dec 31, 2012 | 35.75 | 36.23 | 35.67 | 36.16 | 6,739,601 | +0.29(+0.81%) |
Dec 28, 2012 | 36.02 | 36.24 | 35.85 | 35.87 | 4,569,181 | -0.36(-0.99%) |
Dec 27, 2012 | 36.17 | 36.29 | 35.90 | 36.23 | 5,317,825 | +0.07(+0.21%) |
Dec 26, 2012 | 36.40 | 36.59 | 36.09 | 36.15 | 3,939,772 | -0.25(-0.68%) |
Dec 24, 2012 | 36.29 | 36.47 | 36.20 | 36.40 | 2,025,727 | -0.03(-0.08%) |
Dec 21, 2012 | 36.50 | 36.77 | 36.05 | 36.43 | 14,731,818 | -0.34(-0.94%) |
Dec 20, 2012 | 36.59 | 36.83 | 36.53 | 36.77 | 7,850,504 | +0.28(+0.78%) |
Dec 19, 2012 | 36.87 | 36.94 | 36.48 | 36.49 | 7,524,481 | -0.34(-0.91%) |
Dec 18, 2012 | 36.68 | 36.91 | 36.53 | 36.83 | 10,296,039 | +0.12(+0.33%) |
Dec 17, 2012 | 36.92 | 36.98 | 36.59 | 36.71 | 12,708,076 | -0.15(-0.41%) |
Dec 14, 2012 | 36.68 | 37.22 | 36.56 | 36.86 | 16,035,977 | +0.55(+1.53%) |
Dec 13, 2012 | 36.90 | 37.28 | 36.06 | 36.30 | 21,834,142 | +0.72(+2.02%) |
Dec 12, 2012 | 35.68 | 35.78 | 35.44 | 35.58 | 8,047,876 | -0.01(-0.02%) |
Dec 11, 2012 | 35.45 | 35.79 | 35.45 | 35.59 | 9,114,097 | +0.23(+0.66%) |
Dec 10, 2012 | 35.06 | 35.59 | 35.06 | 35.36 | 7,124,719 | +0.30(+0.85%) |
Dec 07, 2012 | 34.98 | 35.10 | 34.87 | 35.06 | 5,630,562 | +0.10(+0.28%) |
Dec 06, 2012 | 34.64 | 35.00 | 34.55 | 34.96 | 7,951,194 | +0.40(+1.15%) |
Dec 05, 2012 | 34.45 | 34.69 | 34.29 | 34.57 | 6,895,946 | +0.18(+0.52%) |
Dec 04, 2012 | 34.66 | 34.72 | 34.35 | 34.39 | 7,793,736 | -0.43(-1.23%) |
Nov 30, 2012 | 34.62 | 34.92 | 34.54 | 34.81 | 14,943,383 | +0.13(+0.37%) |
Nov 29, 2012 | 34.43 | 34.72 | 34.36 | 34.69 | 6,769,545 | +0.34(+1.00%) |
Nov 28, 2012 | 33.80 | 34.34 | 33.73 | 34.34 | 7,878,285 | +0.47(+1.39%) |
Nov 27, 2012 | 33.97 | 34.42 | 33.85 | 33.87 | 7,905,174 | -0.04(-0.11%) |
Nov 26, 2012 | 34.11 | 34.21 | 33.88 | 33.91 | 8,314,564 | -0.40(-1.16%) |
Nov 23, 2012 | 34.27 | 34.33 | 34.04 | 34.30 | 3,470,901 | +0.07(+0.20%) |
Nov 21, 2012 | 34.06 | 34.30 | 33.94 | 34.24 | 5,531,520 | +0.13(+0.37%) |
Nov 20, 2012 | 33.77 | 34.11 | 33.65 | 34.11 | 8,744,073 | +0.37(+1.09%) |
Nov 19, 2012 | 33.74 | 33.86 | 33.66 | 33.74 | 10,296,568 | +0.21(+0.63%) |
Nov 16, 2012 | 33.53 | 33.71 | 33.18 | 33.53 | 12,391,108 | +0.07(+0.22%) |
Nov 15, 2012 | 33.88 | 34.08 | 33.35 | 33.46 | 10,472,359 | -0.53(-1.56%) |
Nov 14, 2012 | 34.63 | 34.73 | 33.97 | 33.99 | 12,552,121 | -0.61(-1.77%) |
Nov 13, 2012 | 34.55 | 34.77 | 34.45 | 34.60 | 11,658,505 | -0.01(-0.04%) |
Nov 12, 2012 | 34.88 | 35.13 | 34.55 | 34.62 | 5,972,209 | -0.08(-0.24%) |
Nov 09, 2012 | 34.63 | 34.84 | 34.55 | 34.70 | 8,652,052 | -0.05(-0.15%) |
Nov 08, 2012 | 34.87 | 35.08 | 34.64 | 34.75 | 8,193,579 | -0.19(-0.56%) |
Nov 07, 2012 | 35.07 | 35.13 | 34.62 | 34.95 | 9,816,545 | -0.14(-0.41%) |
Nov 06, 2012 | 35.58 | 35.59 | 34.38 | 35.09 | 21,128,034 | +0.19(+0.54%) |
Nov 05, 2012 | 34.63 | 35.00 | 34.63 | 34.90 | 10,195,337 | +0.05(+0.15%) |
Nov 02, 2012 | 35.01 | 35.11 | 34.75 | 34.85 | 8,586,466 | +0.05(+0.15%) |
Nov 01, 2012 | 34.78 | 34.95 | 34.67 | 34.80 | 8,381,317 | +0.07(+0.19%) |
Oct 31, 2012 | 34.66 | 34.96 | 34.46 | 34.73 | 9,455,520 | +0.25(+0.74%) |
Oct 26, 2012 | 34.48 | 34.48 | 34.48 | 34.48 | 7,183,831 | -0.04(-0.11%) |
Oct 25, 2012 | 34.66 | 34.77 | 34.27 | 34.51 | 6,233,452 | +0.12(+0.35%) |
Oct 24, 2012 | 34.38 | 34.61 | 34.36 | 34.39 | 6,568,665 | +0.05(+0.15%) |
Oct 23, 2012 | 34.34 | 34.51 | 34.12 | 34.34 | 7,014,111 | -0.24(-0.69%) |
Oct 19, 2012 | 34.85 | 34.94 | 34.48 | 34.58 | 9,394,948 | -0.29(-0.84%) |
Oct 18, 2012 | 34.91 | 35.03 | 34.73 | 34.87 | 7,174,878 | +0.08(+0.22%) |
Oct 17, 2012 | 35.15 | 35.30 | 34.65 | 34.80 | 11,299,207 | -0.19(-0.53%) |
Oct 16, 2012 | 35.38 | 35.41 | 34.91 | 34.98 | 8,910,940 | -0.13(-0.36%) |
Oct 15, 2012 | 35.23 | 35.23 | 35.00 | 35.11 | 6,588,397 | -0.01(-0.02%) |
Oct 12, 2012 | 35.42 | 35.42 | 34.87 | 35.12 | 10,033,109 | -0.39(-1.09%) |
Oct 11, 2012 | 36.09 | 36.17 | 35.47 | 35.50 | 8,166,393 | -0.34(-0.96%) |
Oct 10, 2012 | 35.96 | 36.17 | 35.77 | 35.85 | 7,117,722 | +0.03(+0.08%) |
Oct 09, 2012 | 36.18 | 36.37 | 35.76 | 35.82 | 8,073,339 | -0.45(-1.25%) |
Oct 08, 2012 | 36.44 | 36.50 | 36.27 | 36.27 | 5,590,732 | -0.17(-0.47%) |
Oct 05, 2012 | 36.58 | 36.72 | 36.30 | 36.44 | 7,174,753 | -0.01(-0.04%) |
Oct 04, 2012 | 36.56 | 36.67 | 36.35 | 36.46 | 7,040,957 | +0.01(+0.04%) |
Oct 03, 2012 | 36.32 | 36.53 | 36.03 | 36.44 | 6,739,846 | +0.28(+0.76%) |
Oct 02, 2012 | 36.29 | 36.48 | 36.02 | 36.17 | 7,159,364 | -0.13(-0.37%) |