Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 50.03 | 50.08 | 49.48 | 49.51 | 1,457,872 | -0.39(-0.78%) |
Nov 27, 2013 | 49.78 | 49.97 | 49.71 | 49.90 | 1,783,402 | +0.21(+0.42%) |
Nov 26, 2013 | 49.52 | 50.00 | 49.52 | 49.69 | 2,713,294 | +0.18(+0.36%) |
Nov 25, 2013 | 50.43 | 50.43 | 49.39 | 49.51 | 4,880,161 | -0.74(-1.47%) |
Nov 22, 2013 | 50.14 | 50.29 | 49.86 | 50.25 | 2,578,303 | +0.21(+0.41%) |
Nov 21, 2013 | 49.71 | 50.09 | 49.65 | 50.05 | 2,870,148 | +0.47(+0.94%) |
Nov 20, 2013 | 50.10 | 50.19 | 49.43 | 49.58 | 2,955,305 | -0.20(-0.40%) |
Nov 19, 2013 | 49.95 | 50.14 | 49.68 | 49.78 | 2,813,561 | -0.17(-0.34%) |
Nov 18, 2013 | 50.33 | 50.45 | 49.84 | 49.95 | 3,291,243 | -0.28(-0.56%) |
Nov 15, 2013 | 50.44 | 50.58 | 49.85 | 50.23 | 5,075,457 | +0.56(+1.13%) |
Nov 14, 2013 | 49.43 | 49.88 | 49.39 | 49.67 | 4,496,353 | +0.27(+0.54%) |
Nov 13, 2013 | 48.38 | 49.41 | 48.38 | 49.40 | 3,340,403 | +0.72(+1.49%) |
Nov 12, 2013 | 48.97 | 49.16 | 48.61 | 48.68 | 4,183,908 | -0.48(-0.97%) |
Nov 11, 2013 | 49.11 | 49.27 | 48.99 | 49.16 | 2,741,310 | -0.01(-0.03%) |
Nov 08, 2013 | 48.47 | 49.22 | 48.45 | 49.17 | 3,714,763 | +0.68(+1.39%) |
Nov 07, 2013 | 49.35 | 49.52 | 48.34 | 48.50 | 6,972,857 | -1.00(-2.02%) |
Nov 06, 2013 | 49.37 | 49.56 | 48.93 | 49.49 | 3,751,345 | +0.41(+0.84%) |
Nov 05, 2013 | 48.77 | 49.44 | 48.50 | 49.08 | 4,335,262 | -0.38(-0.77%) |
Nov 04, 2013 | 49.53 | 49.61 | 49.33 | 49.46 | 3,159,306 | +0.25(+0.51%) |
Nov 01, 2013 | 49.39 | 49.46 | 48.86 | 49.21 | 4,328,133 | +0.04(+0.09%) |
Oct 31, 2013 | 49.12 | 49.55 | 48.91 | 49.17 | 3,266,530 | +0.05(+0.10%) |
Oct 30, 2013 | 49.48 | 49.52 | 49.03 | 49.12 | 3,283,601 | -0.36(-0.73%) |
Oct 29, 2013 | 49.38 | 49.48 | 48.98 | 49.48 | 2,977,431 | +0.20(+0.40%) |
Oct 28, 2013 | 49.34 | 49.38 | 49.04 | 49.28 | 2,606,784 | -0.07(-0.15%) |
Oct 25, 2013 | 49.00 | 49.35 | 48.74 | 49.35 | 3,357,468 | +0.51(+1.04%) |
Oct 24, 2013 | 48.78 | 49.05 | 48.74 | 48.85 | 2,773,574 | +0.04(+0.09%) |
Oct 23, 2013 | 48.69 | 48.86 | 48.41 | 48.80 | 3,732,559 | +0.05(+0.11%) |
Oct 22, 2013 | 48.62 | 49.19 | 48.55 | 48.75 | 3,139,214 | +0.34(+0.70%) |
Oct 21, 2013 | 48.20 | 48.60 | 48.09 | 48.41 | 3,208,466 | +0.22(+0.46%) |
Oct 18, 2013 | 47.97 | 48.28 | 47.77 | 48.19 | 6,361,458 | +0.32(+0.66%) |
Oct 17, 2013 | 47.38 | 47.94 | 47.38 | 47.88 | 4,129,147 | +0.35(+0.73%) |
Oct 16, 2013 | 47.87 | 48.02 | 47.49 | 47.53 | 3,931,016 | -0.02(-0.05%) |
Oct 15, 2013 | 47.88 | 48.00 | 47.53 | 47.56 | 4,661,201 | -0.61(-1.27%) |
Oct 14, 2013 | 47.70 | 48.20 | 47.66 | 48.16 | 2,400,257 | +0.18(+0.38%) |
Oct 11, 2013 | 47.61 | 48.04 | 47.55 | 47.98 | 2,817,765 | +0.27(+0.57%) |
Oct 10, 2013 | 46.84 | 47.75 | 46.79 | 47.71 | 4,838,545 | +1.32(+2.85%) |
Oct 09, 2013 | 46.24 | 46.65 | 46.06 | 46.39 | 4,733,130 | +0.15(+0.32%) |
Oct 08, 2013 | 46.77 | 46.95 | 46.20 | 46.24 | 4,422,111 | -0.54(-1.16%) |
Oct 07, 2013 | 46.49 | 47.18 | 46.42 | 46.78 | 2,658,909 | -0.18(-0.39%) |
Oct 04, 2013 | 46.84 | 47.09 | 46.64 | 46.97 | 3,712,900 | +0.18(+0.38%) |
Oct 03, 2013 | 47.19 | 47.33 | 46.37 | 46.79 | 5,015,261 | -0.51(-1.09%) |
Oct 02, 2013 | 47.48 | 47.70 | 47.11 | 47.31 | 5,532,140 | -0.47(-0.98%) |
Oct 01, 2013 | 47.52 | 48.03 | 47.36 | 47.78 | 4,089,674 | +0.27(+0.57%) |
Sep 30, 2013 | 47.19 | 47.72 | 47.10 | 47.50 | 4,523,251 | -0.15(-0.31%) |
Sep 27, 2013 | 47.82 | 47.86 | 47.53 | 47.65 | 4,717,383 | -0.38(-0.79%) |
Sep 26, 2013 | 47.68 | 48.06 | 47.67 | 48.03 | 3,418,775 | +0.41(+0.86%) |
Sep 25, 2013 | 47.89 | 47.97 | 47.62 | 47.62 | 4,162,857 | -0.07(-0.15%) |
Sep 24, 2013 | 47.72 | 48.16 | 47.65 | 47.70 | 5,300,273 | +0.00(+0.00%) |
Sep 23, 2013 | 47.56 | 48.14 | 47.56 | 47.70 | 4,365,052 | +0.03(+0.06%) |
Sep 20, 2013 | 48.80 | 48.83 | 47.67 | 47.67 | 7,906,977 | -1.16(-2.38%) |
Sep 19, 2013 | 48.37 | 49.04 | 48.37 | 48.83 | 4,337,046 | +0.59(+1.23%) |
Sep 18, 2013 | 47.50 | 48.41 | 47.43 | 48.23 | 3,952,305 | +0.59(+1.23%) |
Sep 17, 2013 | 47.39 | 47.70 | 47.21 | 47.64 | 3,153,854 | +0.26(+0.56%) |
Sep 16, 2013 | 47.70 | 47.71 | 47.29 | 47.38 | 3,838,251 | +0.36(+0.77%) |
Sep 13, 2013 | 46.76 | 47.18 | 46.67 | 47.02 | 4,139,072 | +0.32(+0.68%) |
Sep 12, 2013 | 46.62 | 47.09 | 46.55 | 46.70 | 3,206,340 | +0.01(+0.03%) |
Sep 11, 2013 | 46.73 | 46.92 | 46.38 | 46.69 | 3,376,558 | -0.05(-0.11%) |
Sep 10, 2013 | 46.33 | 46.87 | 46.27 | 46.74 | 5,066,442 | +0.85(+1.86%) |
Sep 09, 2013 | 45.27 | 46.09 | 45.26 | 45.89 | 3,919,453 | +0.76(+1.68%) |
Sep 06, 2013 | 45.49 | 45.70 | 44.85 | 45.13 | 5,412,022 | -0.15(-0.32%) |
Sep 05, 2013 | 45.00 | 45.56 | 44.84 | 45.28 | 3,663,814 | +0.25(+0.55%) |
Sep 04, 2013 | 44.54 | 45.23 | 44.46 | 45.03 | 5,168,105 | +0.46(+1.04%) |
Sep 03, 2013 | 44.83 | 45.25 | 44.41 | 44.57 | 4,417,033 | +0.24(+0.55%) |
Aug 30, 2013 | 44.73 | 44.73 | 44.16 | 44.33 | 3,327,261 | -0.18(-0.40%) |
Aug 29, 2013 | 44.30 | 44.85 | 44.18 | 44.50 | 2,162,851 | +0.09(+0.20%) |
Aug 28, 2013 | 44.46 | 44.86 | 44.38 | 44.41 | 3,593,345 | -0.07(-0.15%) |
Aug 27, 2013 | 44.82 | 44.93 | 44.42 | 44.48 | 3,927,261 | -0.86(-1.89%) |
Aug 26, 2013 | 45.57 | 45.81 | 45.25 | 45.34 | 2,357,233 | -0.15(-0.34%) |
Aug 23, 2013 | 45.62 | 45.67 | 45.27 | 45.49 | 2,477,875 | -0.05(-0.11%) |
Aug 22, 2013 | 44.92 | 45.76 | 44.82 | 45.54 | 3,717,905 | +0.84(+1.89%) |
Aug 21, 2013 | 44.87 | 45.29 | 44.65 | 44.70 | 4,507,723 | -0.50(-1.10%) |
Aug 20, 2013 | 44.91 | 45.38 | 44.65 | 45.20 | 3,375,399 | +0.32(+0.72%) |
Aug 19, 2013 | 44.94 | 45.11 | 44.78 | 44.88 | 2,699,873 | -0.11(-0.24%) |
Aug 16, 2013 | 44.55 | 45.16 | 44.52 | 44.99 | 3,720,470 | +0.29(+0.64%) |
Aug 15, 2013 | 45.13 | 45.24 | 44.49 | 44.70 | 4,506,688 | -0.87(-1.92%) |
Aug 14, 2013 | 45.46 | 45.80 | 45.46 | 45.57 | 4,280,235 | +0.05(+0.11%) |
Aug 13, 2013 | 45.62 | 45.89 | 45.31 | 45.52 | 3,421,446 | -0.07(-0.14%) |
Aug 12, 2013 | 44.89 | 45.70 | 44.89 | 45.59 | 4,997,278 | +0.44(+0.97%) |
Aug 09, 2013 | 45.41 | 45.57 | 44.92 | 45.15 | 4,631,651 | -0.30(-0.66%) |
Aug 08, 2013 | 45.22 | 45.63 | 45.18 | 45.45 | 4,674,503 | +0.49(+1.09%) |
Aug 07, 2013 | 45.42 | 45.51 | 44.64 | 44.96 | 5,258,311 | -0.55(-1.20%) |
Aug 06, 2013 | 45.03 | 45.61 | 44.71 | 45.51 | 4,965,755 | +0.04(+0.08%) |
Aug 05, 2013 | 45.46 | 45.72 | 45.35 | 45.47 | 3,927,038 | -0.15(-0.34%) |
Aug 02, 2013 | 45.34 | 45.62 | 45.08 | 45.62 | 5,224,454 | +0.00(+0.00%) |
Aug 01, 2013 | 45.21 | 45.73 | 45.06 | 45.62 | 5,512,600 | +0.86(+1.92%) |
Jul 31, 2013 | 44.22 | 45.08 | 44.14 | 44.76 | 6,812,936 | +0.64(+1.45%) |
Jul 30, 2013 | 43.86 | 44.17 | 43.80 | 44.12 | 4,066,355 | +0.52(+1.19%) |
Jul 29, 2013 | 43.48 | 43.86 | 43.47 | 43.60 | 2,338,889 | -0.01(-0.03%) |
Jul 26, 2013 | 43.29 | 43.64 | 43.22 | 43.62 | 2,781,885 | +0.04(+0.08%) |
Jul 25, 2013 | 43.58 | 43.60 | 43.22 | 43.58 | 4,836,480 | -0.18(-0.42%) |
Jul 24, 2013 | 44.17 | 44.17 | 43.51 | 43.76 | 3,197,529 | -0.17(-0.38%) |
Jul 23, 2013 | 43.95 | 44.13 | 43.84 | 43.93 | 2,942,472 | -0.02(-0.05%) |
Jul 22, 2013 | 43.92 | 44.46 | 42.89 | 43.95 | 7,853,311 | +1.06(+2.48%) |
Jul 19, 2013 | 42.10 | 42.89 | 41.98 | 42.89 | 6,612,984 | +0.77(+1.84%) |
Jul 18, 2013 | 41.82 | 42.28 | 41.68 | 42.12 | 3,553,485 | +0.31(+0.75%) |
Jul 17, 2013 | 41.98 | 41.98 | 41.68 | 41.80 | 2,183,267 | +0.07(+0.17%) |
Jul 16, 2013 | 41.93 | 41.99 | 41.55 | 41.73 | 3,521,820 | -0.12(-0.28%) |
Jul 15, 2013 | 41.75 | 42.13 | 41.74 | 41.85 | 3,533,560 | +0.11(+0.26%) |
Jul 12, 2013 | 42.06 | 42.18 | 41.42 | 41.74 | 5,421,825 | -0.47(-1.12%) |
Jul 11, 2013 | 42.27 | 42.31 | 42.03 | 42.21 | 3,781,888 | +0.56(+1.35%) |
Jul 10, 2013 | 42.02 | 42.12 | 41.52 | 41.65 | 4,056,347 | -0.37(-0.89%) |
Jul 09, 2013 | 41.84 | 42.16 | 41.73 | 42.02 | 3,483,560 | +0.65(+1.57%) |
Jul 08, 2013 | 41.50 | 41.87 | 41.28 | 41.37 | 4,016,699 | +0.21(+0.51%) |
Jul 05, 2013 | 40.57 | 41.23 | 40.15 | 41.16 | 4,567,558 | +0.90(+2.25%) |
Jul 03, 2013 | 40.16 | 40.34 | 39.91 | 40.26 | 2,904,465 | -0.16(-0.40%) |
Jul 02, 2013 | 40.40 | 40.95 | 40.29 | 40.42 | 5,172,983 | +0.04(+0.11%) |
Jul 01, 2013 | 39.81 | 40.61 | 39.79 | 40.37 | 3,770,810 | +0.59(+1.49%) |
Jun 28, 2013 | 40.28 | 40.39 | 39.72 | 39.78 | 7,072,082 | -0.62(-1.53%) |
Jun 27, 2013 | 40.68 | 40.81 | 40.31 | 40.40 | 3,744,010 | +0.06(+0.14%) |
Jun 26, 2013 | 40.42 | 40.59 | 39.91 | 40.34 | 4,345,592 | +0.35(+0.88%) |
Jun 25, 2013 | 39.77 | 40.16 | 39.70 | 39.99 | 4,909,219 | +0.61(+1.54%) |
Jun 24, 2013 | 39.48 | 39.72 | 38.96 | 39.39 | 5,710,694 | -0.55(-1.39%) |
Jun 21, 2013 | 39.96 | 40.15 | 39.48 | 39.94 | 6,708,269 | +0.28(+0.70%) |
Jun 20, 2013 | 40.70 | 40.75 | 39.58 | 39.66 | 8,017,029 | -1.48(-3.60%) |
Jun 19, 2013 | 41.74 | 41.92 | 41.13 | 41.15 | 3,329,801 | -0.68(-1.62%) |
Jun 18, 2013 | 41.30 | 42.00 | 41.29 | 41.82 | 3,816,850 | +0.57(+1.38%) |
Jun 17, 2013 | 41.34 | 41.42 | 41.03 | 41.25 | 4,022,178 | +0.31(+0.75%) |
Jun 14, 2013 | 41.31 | 41.52 | 40.89 | 40.95 | 3,190,554 | -0.44(-1.07%) |
Jun 13, 2013 | 40.76 | 41.51 | 40.48 | 41.39 | 3,264,610 | +0.63(+1.54%) |
Jun 12, 2013 | 41.43 | 41.55 | 40.72 | 40.77 | 4,162,762 | -0.39(-0.96%) |
Jun 11, 2013 | 41.34 | 41.53 | 41.07 | 41.16 | 3,514,809 | -0.77(-1.84%) |
Jun 10, 2013 | 42.27 | 42.28 | 41.69 | 41.93 | 3,699,352 | -0.10(-0.24%) |
Jun 07, 2013 | 41.48 | 42.07 | 41.24 | 42.04 | 4,648,492 | +0.96(+2.33%) |
Jun 06, 2013 | 40.87 | 41.13 | 40.66 | 41.08 | 4,643,152 | +0.27(+0.66%) |
Jun 05, 2013 | 41.55 | 41.61 | 40.59 | 40.81 | 5,898,431 | -0.88(-2.10%) |
Jun 04, 2013 | 42.06 | 42.40 | 41.39 | 41.69 | 4,367,247 | -0.44(-1.04%) |
Jun 03, 2013 | 42.03 | 42.20 | 41.49 | 42.12 | 5,706,095 | +0.21(+0.50%) |
May 31, 2013 | 42.03 | 42.68 | 41.76 | 41.91 | 5,038,720 | -0.26(-0.61%) |
May 30, 2013 | 41.82 | 42.45 | 41.82 | 42.17 | 3,048,551 | +0.39(+0.94%) |
May 29, 2013 | 41.87 | 42.14 | 41.69 | 41.77 | 4,189,271 | -0.28(-0.68%) |
May 28, 2013 | 42.06 | 42.45 | 41.87 | 42.06 | 4,211,428 | +0.53(+1.26%) |
May 24, 2013 | 41.39 | 41.67 | 41.23 | 41.53 | 3,320,542 | -0.15(-0.35%) |
May 23, 2013 | 41.71 | 41.96 | 41.54 | 41.68 | 5,963,459 | -0.55(-1.30%) |
May 22, 2013 | 42.86 | 43.00 | 42.04 | 42.22 | 6,556,011 | -0.65(-1.51%) |
May 21, 2013 | 43.36 | 43.47 | 42.80 | 42.87 | 5,484,640 | -0.38(-0.88%) |
May 20, 2013 | 43.09 | 43.82 | 43.07 | 43.25 | 5,943,922 | -0.04(-0.10%) |
May 17, 2013 | 42.45 | 43.44 | 42.43 | 43.30 | 7,073,142 | +0.97(+2.29%) |
May 16, 2013 | 42.53 | 42.92 | 42.16 | 42.33 | 6,624,216 | -0.34(-0.80%) |
May 15, 2013 | 42.60 | 42.84 | 42.55 | 42.67 | 5,361,141 | +0.80(+1.90%) |
May 13, 2013 | 41.93 | 42.06 | 41.61 | 41.87 | 2,778,214 | -0.10(-0.24%) |
May 10, 2013 | 41.88 | 42.08 | 41.63 | 41.98 | 3,498,956 | +0.18(+0.43%) |
May 09, 2013 | 41.38 | 42.33 | 41.32 | 41.80 | 6,952,790 | +0.39(+0.94%) |
May 08, 2013 | 40.76 | 41.42 | 40.41 | 41.40 | 5,703,606 | +0.44(+1.08%) |
May 07, 2013 | 40.39 | 41.03 | 40.29 | 40.96 | 11,537,680 | -0.54(-1.29%) |
May 06, 2013 | 41.17 | 41.77 | 41.04 | 41.50 | 6,278,127 | +0.35(+0.84%) |
May 03, 2013 | 40.78 | 41.27 | 40.41 | 41.15 | 5,474,945 | +0.74(+1.83%) |
May 02, 2013 | 39.65 | 40.51 | 39.48 | 40.41 | 5,859,185 | +1.09(+2.76%) |
May 01, 2013 | 39.98 | 40.00 | 39.30 | 39.33 | 5,609,874 | -0.88(-2.18%) |
Apr 30, 2013 | 40.00 | 40.47 | 39.80 | 40.20 | 5,911,282 | +0.14(+0.36%) |
Apr 29, 2013 | 39.58 | 40.17 | 39.40 | 40.06 | 4,370,640 | +0.63(+1.60%) |
Apr 26, 2013 | 40.01 | 40.11 | 39.38 | 39.43 | 4,466,169 | -0.69(-1.72%) |
Apr 25, 2013 | 40.16 | 40.40 | 39.90 | 40.11 | 4,382,330 | +0.08(+0.20%) |
Apr 24, 2013 | 39.65 | 40.25 | 39.65 | 40.04 | 6,754,968 | +0.46(+1.17%) |
Apr 23, 2013 | 38.59 | 39.59 | 38.58 | 39.57 | 6,412,528 | +0.62(+1.58%) |
Apr 22, 2013 | 38.80 | 39.17 | 38.46 | 38.96 | 6,020,814 | +0.22(+0.58%) |
Apr 19, 2013 | 38.79 | 38.91 | 38.46 | 38.73 | 6,467,619 | +0.12(+0.30%) |
Apr 18, 2013 | 38.93 | 39.10 | 38.45 | 38.62 | 4,041,909 | -0.19(-0.49%) |
Apr 17, 2013 | 39.12 | 39.16 | 38.54 | 38.80 | 5,933,620 | -0.57(-1.45%) |
Apr 16, 2013 | 39.14 | 39.41 | 38.78 | 39.38 | 5,277,022 | +0.56(+1.46%) |
Apr 15, 2013 | 40.21 | 40.26 | 38.81 | 38.81 | 8,328,022 | -1.62(-4.01%) |
Apr 12, 2013 | 40.85 | 41.01 | 40.31 | 40.43 | 4,470,020 | -0.59(-1.45%) |
Apr 11, 2013 | 41.39 | 41.55 | 40.82 | 41.03 | 5,471,945 | -0.31(-0.75%) |
Apr 10, 2013 | 41.19 | 41.43 | 40.95 | 41.34 | 3,845,584 | +0.40(+0.97%) |
Apr 09, 2013 | 40.56 | 41.20 | 40.42 | 40.94 | 4,446,987 | +0.39(+0.96%) |
Apr 08, 2013 | 40.32 | 40.55 | 39.96 | 40.55 | 4,629,758 | +0.19(+0.47%) |
Apr 05, 2013 | 40.16 | 40.46 | 39.85 | 40.36 | 4,766,631 | -0.25(-0.62%) |
Apr 04, 2013 | 39.93 | 40.64 | 39.83 | 40.61 | 5,553,951 | +0.83(+2.09%) |
Apr 03, 2013 | 39.87 | 40.15 | 39.62 | 39.78 | 5,717,071 | +0.03(+0.07%) |
Apr 02, 2013 | 40.09 | 40.20 | 39.64 | 39.75 | 4,361,998 | -0.09(-0.22%) |
Apr 01, 2013 | 40.26 | 40.40 | 39.70 | 39.84 | 3,430,161 | -0.62(-1.54%) |
Mar 28, 2013 | 40.10 | 40.53 | 40.04 | 40.46 | 4,239,333 | +0.37(+0.92%) |
Mar 27, 2013 | 39.92 | 40.18 | 39.66 | 40.09 | 5,362,241 | -0.09(-0.23%) |
Mar 26, 2013 | 40.35 | 40.42 | 39.64 | 40.19 | 8,187,894 | -0.25(-0.61%) |
Mar 25, 2013 | 41.19 | 41.27 | 40.27 | 40.43 | 5,085,433 | -0.70(-1.69%) |
Mar 22, 2013 | 41.04 | 41.20 | 40.82 | 41.13 | 3,087,697 | +0.23(+0.57%) |
Mar 21, 2013 | 41.11 | 41.24 | 40.66 | 40.90 | 4,274,184 | -0.46(-1.12%) |
Mar 20, 2013 | 41.52 | 41.57 | 41.07 | 41.36 | 3,298,131 | +0.12(+0.28%) |
Mar 19, 2013 | 41.35 | 41.44 | 40.73 | 41.24 | 3,998,431 | +0.01(+0.04%) |
Mar 18, 2013 | 41.24 | 41.64 | 41.06 | 41.23 | 4,012,605 | -0.48(-1.15%) |
Mar 15, 2013 | 41.43 | 41.89 | 41.35 | 41.71 | 5,280,117 | +0.05(+0.12%) |
Mar 14, 2013 | 40.78 | 41.72 | 40.74 | 41.66 | 5,857,731 | +0.96(+2.35%) |
Mar 13, 2013 | 41.10 | 41.19 | 40.60 | 40.70 | 4,657,299 | -0.45(-1.09%) |
Mar 12, 2013 | 41.65 | 41.71 | 41.03 | 41.15 | 4,072,830 | -0.49(-1.17%) |
Mar 11, 2013 | 41.53 | 41.65 | 41.22 | 41.64 | 3,412,063 | +0.14(+0.35%) |
Mar 08, 2013 | 41.11 | 41.56 | 40.88 | 41.49 | 4,462,457 | +0.59(+1.43%) |
Mar 07, 2013 | 40.82 | 41.13 | 40.81 | 40.90 | 3,970,418 | +0.09(+0.21%) |
Mar 06, 2013 | 40.90 | 41.11 | 40.69 | 40.82 | 3,990,083 | +0.08(+0.20%) |
Mar 05, 2013 | 40.46 | 40.77 | 40.30 | 40.74 | 5,390,866 | +0.51(+1.28%) |
Mar 04, 2013 | 40.43 | 40.45 | 39.86 | 40.22 | 5,628,049 | -0.38(-0.95%) |
Mar 01, 2013 | 40.85 | 41.01 | 40.44 | 40.61 | 6,109,710 | -0.46(-1.11%) |
Feb 28, 2013 | 41.48 | 41.58 | 41.05 | 41.06 | 5,029,927 | -0.41(-0.98%) |
Feb 27, 2013 | 40.58 | 41.60 | 40.51 | 41.47 | 4,651,816 | +0.83(+2.03%) |
Feb 26, 2013 | 40.69 | 40.78 | 40.25 | 40.64 | 5,154,870 | +0.25(+0.63%) |
Feb 25, 2013 | 41.64 | 41.74 | 40.39 | 40.39 | 6,006,403 | -1.09(-2.62%) |
Feb 22, 2013 | 41.44 | 41.78 | 41.22 | 41.48 | 3,657,469 | +0.20(+0.49%) |
Feb 21, 2013 | 41.58 | 41.73 | 41.14 | 41.27 | 5,260,403 | -0.55(-1.32%) |
Feb 20, 2013 | 42.47 | 42.47 | 41.82 | 41.82 | 4,269,678 | -0.59(-1.38%) |
Feb 19, 2013 | 42.24 | 42.49 | 42.01 | 42.41 | 3,828,053 | +0.20(+0.46%) |
Feb 15, 2013 | 42.35 | 42.48 | 41.99 | 42.22 | 6,964,269 | -0.09(-0.21%) |
Feb 14, 2013 | 41.93 | 42.36 | 41.78 | 42.30 | 5,038,480 | +0.22(+0.53%) |
Feb 13, 2013 | 41.97 | 42.25 | 41.87 | 42.08 | 5,935,646 | +0.31(+0.75%) |
Feb 12, 2013 | 41.53 | 41.97 | 41.46 | 41.77 | 5,410,456 | +0.25(+0.61%) |
Feb 11, 2013 | 41.36 | 41.62 | 41.03 | 41.51 | 4,073,831 | +0.17(+0.40%) |
Feb 08, 2013 | 41.34 | 41.64 | 41.28 | 41.35 | 5,393,470 | +0.02(+0.05%) |
Feb 07, 2013 | 41.23 | 41.36 | 40.87 | 41.33 | 4,050,363 | +0.02(+0.05%) |
Feb 06, 2013 | 40.72 | 41.33 | 40.72 | 41.31 | 4,818,088 | -0.04(-0.09%) |
Feb 04, 2013 | 41.61 | 41.69 | 41.21 | 41.34 | 4,718,957 | -0.42(-1.02%) |
Feb 01, 2013 | 41.46 | 41.92 | 41.37 | 41.77 | 4,511,789 | +0.60(+1.45%) |
Jan 31, 2013 | 41.09 | 41.46 | 40.83 | 41.17 | 6,813,053 | +0.03(+0.07%) |
Jan 30, 2013 | 41.23 | 41.38 | 41.03 | 41.14 | 3,313,120 | -0.19(-0.45%) |
Jan 29, 2013 | 40.97 | 41.38 | 40.90 | 41.33 | 3,148,679 | +0.13(+0.31%) |
Jan 28, 2013 | 41.46 | 41.49 | 40.97 | 41.20 | 3,091,937 | -0.13(-0.31%) |
Jan 25, 2013 | 41.21 | 41.40 | 40.96 | 41.33 | 3,997,179 | +0.14(+0.35%) |
Jan 24, 2013 | 41.05 | 41.64 | 41.04 | 41.18 | 6,451,577 | +0.29(+0.70%) |
Jan 23, 2013 | 40.79 | 40.90 | 40.59 | 40.90 | 3,961,945 | +0.04(+0.09%) |
Jan 22, 2013 | 40.24 | 40.86 | 40.19 | 40.86 | 5,278,046 | +0.67(+1.66%) |
Jan 18, 2013 | 39.89 | 40.27 | 39.73 | 40.19 | 5,518,835 | +0.39(+0.98%) |
Jan 17, 2013 | 39.42 | 40.04 | 39.29 | 39.80 | 4,226,970 | +0.56(+1.43%) |
Jan 16, 2013 | 39.45 | 39.48 | 39.13 | 39.24 | 3,339,675 | -0.32(-0.80%) |
Jan 15, 2013 | 39.56 | 39.62 | 39.26 | 39.56 | 4,682,828 | -0.22(-0.56%) |
Jan 14, 2013 | 39.60 | 39.80 | 39.37 | 39.78 | 3,682,891 | +0.20(+0.51%) |
Jan 11, 2013 | 39.62 | 39.70 | 39.40 | 39.58 | 2,874,883 | -0.07(-0.18%) |
Jan 10, 2013 | 39.57 | 39.65 | 39.23 | 39.65 | 4,799,311 | +0.32(+0.80%) |
Jan 09, 2013 | 39.20 | 39.61 | 39.03 | 39.34 | 4,169,243 | +0.35(+0.90%) |
Jan 08, 2013 | 38.92 | 39.32 | 38.73 | 38.98 | 5,742,478 | -0.35(-0.90%) |
Jan 07, 2013 | 39.41 | 39.66 | 39.23 | 39.34 | 5,976,534 | -0.27(-0.67%) |
Jan 04, 2013 | 39.58 | 39.73 | 39.28 | 39.60 | 4,509,979 | +0.15(+0.38%) |
Jan 03, 2013 | 39.46 | 39.98 | 39.18 | 39.45 | 7,934,381 | +0.19(+0.48%) |
Jan 02, 2013 | 39.10 | 39.44 | 38.08 | 39.26 | 7,533,581 | +1.18(+3.10%) |
Dec 31, 2012 | 37.36 | 38.10 | 37.14 | 38.08 | 4,219,629 | +0.59(+1.57%) |
Dec 28, 2012 | 37.62 | 37.94 | 37.45 | 37.49 | 2,820,232 | -0.38(-1.01%) |
Dec 27, 2012 | 37.93 | 38.00 | 37.47 | 37.88 | 3,321,541 | +0.00(+0.00%) |
Dec 26, 2012 | 38.11 | 38.28 | 37.71 | 37.88 | 3,111,737 | -0.13(-0.34%) |
Dec 24, 2012 | 38.02 | 38.11 | 37.80 | 38.01 | 1,451,607 | -0.12(-0.30%) |
Dec 21, 2012 | 37.78 | 38.12 | 37.68 | 38.12 | 7,526,027 | -0.17(-0.45%) |
Dec 20, 2012 | 38.17 | 38.30 | 37.91 | 38.29 | 4,936,442 | +0.05(+0.13%) |
Dec 19, 2012 | 38.22 | 38.56 | 38.21 | 38.24 | 5,021,813 | +0.05(+0.13%) |
Dec 18, 2012 | 37.61 | 38.28 | 37.44 | 38.19 | 6,021,236 | +0.62(+1.65%) |
Dec 17, 2012 | 37.42 | 37.59 | 37.29 | 37.57 | 3,870,455 | +0.36(+0.97%) |
Dec 14, 2012 | 36.96 | 37.52 | 36.96 | 37.21 | 5,209,104 | +0.06(+0.17%) |
Dec 13, 2012 | 37.06 | 37.41 | 36.98 | 37.15 | 4,130,483 | +0.03(+0.08%) |
Dec 12, 2012 | 37.19 | 37.49 | 36.99 | 37.12 | 5,949,989 | +0.07(+0.19%) |
Dec 11, 2012 | 37.06 | 37.23 | 36.85 | 37.05 | 3,771,043 | +0.21(+0.57%) |
Dec 10, 2012 | 36.57 | 36.89 | 36.52 | 36.84 | 3,130,871 | +0.27(+0.75%) |
Dec 07, 2012 | 36.65 | 36.82 | 36.42 | 36.57 | 3,081,658 | +0.04(+0.10%) |
Dec 06, 2012 | 36.42 | 36.53 | 36.16 | 36.53 | 5,925,798 | +0.11(+0.30%) |
Dec 05, 2012 | 35.84 | 36.64 | 35.83 | 36.42 | 5,734,147 | +0.65(+1.83%) |