Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.30 | 48.64 | 48.04 | 48.34 | 6,635,739 | +0.03(+0.06%) |
Oct 30, 2013 | 48.57 | 48.65 | 48.06 | 48.31 | 5,156,048 | -0.26(-0.53%) |
Oct 29, 2013 | 48.04 | 48.64 | 48.02 | 48.57 | 7,144,631 | +0.63(+1.31%) |
Oct 28, 2013 | 47.89 | 48.47 | 47.71 | 47.94 | 8,259,969 | +0.26(+0.54%) |
Oct 25, 2013 | 48.13 | 48.23 | 47.43 | 47.68 | 7,019,400 | -0.51(-1.06%) |
Oct 24, 2013 | 47.70 | 48.31 | 47.59 | 48.19 | 7,192,897 | +0.47(+0.99%) |
Oct 23, 2013 | 47.43 | 47.97 | 47.30 | 47.72 | 8,093,297 | +0.06(+0.13%) |
Oct 22, 2013 | 47.04 | 48.84 | 46.88 | 47.66 | 13,192,757 | +0.78(+1.66%) |
Oct 21, 2013 | 47.25 | 47.53 | 46.81 | 46.88 | 5,826,595 | -0.49(-1.03%) |
Oct 18, 2013 | 46.91 | 47.54 | 46.75 | 47.37 | 10,934,506 | +0.78(+1.68%) |
Oct 17, 2013 | 45.45 | 46.64 | 44.92 | 46.59 | 7,131,071 | +0.83(+1.81%) |
Oct 16, 2013 | 45.97 | 45.97 | 45.60 | 45.76 | 9,828,192 | +0.08(+0.17%) |
Oct 15, 2013 | 46.06 | 46.10 | 45.60 | 45.68 | 6,725,242 | -0.49(-1.06%) |
Oct 14, 2013 | 45.75 | 46.25 | 45.64 | 46.17 | 4,520,450 | +0.09(+0.20%) |
Oct 11, 2013 | 45.41 | 46.10 | 45.40 | 46.08 | 6,307,885 | +0.66(+1.45%) |
Oct 10, 2013 | 45.30 | 45.56 | 45.08 | 45.42 | 8,125,721 | +0.53(+1.17%) |
Oct 09, 2013 | 44.17 | 45.09 | 44.05 | 44.89 | 12,382,297 | +0.77(+1.74%) |
Oct 08, 2013 | 44.10 | 44.85 | 44.10 | 44.13 | 10,872,972 | +0.25(+0.56%) |
Oct 07, 2013 | 43.59 | 44.18 | 43.58 | 43.88 | 5,563,818 | -0.12(-0.26%) |
Oct 04, 2013 | 43.72 | 44.15 | 43.56 | 44.00 | 6,522,811 | +0.19(+0.42%) |
Oct 03, 2013 | 44.24 | 44.31 | 43.66 | 43.81 | 9,801,472 | -0.36(-0.81%) |
Oct 02, 2013 | 44.21 | 44.24 | 43.78 | 44.17 | 8,548,148 | -0.34(-0.76%) |
Oct 01, 2013 | 43.90 | 44.81 | 43.90 | 44.51 | 9,286,919 | +0.61(+1.39%) |
Sep 30, 2013 | 44.45 | 44.59 | 43.84 | 43.90 | 9,672,712 | -0.81(-1.82%) |
Sep 27, 2013 | 44.92 | 44.92 | 44.60 | 44.71 | 4,500,683 | -0.29(-0.64%) |
Sep 26, 2013 | 44.79 | 45.40 | 44.76 | 44.99 | 6,201,592 | +0.30(+0.67%) |
Sep 25, 2013 | 44.83 | 45.34 | 44.58 | 44.69 | 6,506,695 | -0.11(-0.24%) |
Sep 24, 2013 | 45.06 | 45.13 | 44.75 | 44.80 | 6,763,124 | -0.22(-0.48%) |
Sep 23, 2013 | 45.13 | 45.17 | 44.72 | 45.02 | 8,273,416 | -0.26(-0.56%) |
Sep 20, 2013 | 46.17 | 46.19 | 45.09 | 45.27 | 12,797,949 | -0.98(-2.12%) |
Sep 19, 2013 | 46.86 | 46.88 | 46.15 | 46.25 | 9,617,672 | -0.59(-1.26%) |
Sep 18, 2013 | 47.15 | 47.43 | 46.05 | 46.84 | 14,135,360 | -0.35(-0.74%) |
Sep 17, 2013 | 47.14 | 47.24 | 46.95 | 47.19 | 6,184,720 | +0.05(+0.10%) |
Sep 16, 2013 | 46.87 | 47.31 | 46.33 | 47.14 | 6,968,710 | +0.81(+1.75%) |
Sep 13, 2013 | 46.11 | 46.43 | 46.05 | 46.33 | 4,524,930 | +0.30(+0.66%) |
Sep 12, 2013 | 46.19 | 46.41 | 46.00 | 46.03 | 6,069,027 | -0.07(-0.15%) |
Sep 11, 2013 | 45.82 | 46.27 | 45.82 | 46.10 | 5,523,622 | +0.29(+0.64%) |
Sep 10, 2013 | 45.72 | 45.95 | 45.53 | 45.81 | 6,088,365 | +0.35(+0.77%) |
Sep 09, 2013 | 45.43 | 45.54 | 45.13 | 45.46 | 6,198,470 | +0.11(+0.24%) |
Sep 06, 2013 | 45.32 | 45.66 | 44.82 | 45.35 | 6,309,580 | +0.13(+0.29%) |
Sep 05, 2013 | 45.00 | 45.54 | 44.88 | 45.22 | 5,242,112 | -0.12(-0.27%) |
Sep 04, 2013 | 45.26 | 45.49 | 45.05 | 45.34 | 4,957,545 | +0.08(+0.17%) |
Sep 03, 2013 | 45.20 | 45.40 | 45.01 | 45.26 | 5,616,023 | +0.36(+0.81%) |
Aug 30, 2013 | 44.84 | 45.09 | 44.56 | 44.90 | 5,896,463 | +0.18(+0.40%) |
Aug 29, 2013 | 44.17 | 45.14 | 44.14 | 44.72 | 5,124,835 | +0.42(+0.94%) |
Aug 28, 2013 | 44.54 | 44.88 | 44.25 | 44.31 | 7,931,509 | -0.32(-0.71%) |
Aug 27, 2013 | 44.68 | 44.92 | 44.51 | 44.62 | 7,088,744 | -0.43(-0.94%) |
Aug 26, 2013 | 44.82 | 45.47 | 44.82 | 45.05 | 5,434,236 | +0.21(+0.47%) |
Aug 23, 2013 | 45.26 | 45.30 | 44.84 | 44.84 | 8,767,742 | -0.32(-0.70%) |
Aug 22, 2013 | 45.09 | 45.37 | 45.02 | 45.16 | 5,331,849 | +0.22(+0.50%) |
Aug 21, 2013 | 45.69 | 45.69 | 44.91 | 44.93 | 6,371,672 | -0.92(-2.01%) |
Aug 20, 2013 | 45.28 | 46.17 | 45.22 | 45.85 | 5,974,821 | +0.64(+1.42%) |
Aug 19, 2013 | 45.14 | 45.51 | 45.09 | 45.21 | 4,813,780 | -0.09(-0.20%) |
Aug 16, 2013 | 45.21 | 45.63 | 45.13 | 45.30 | 7,033,735 | -0.06(-0.14%) |
Aug 15, 2013 | 45.71 | 45.79 | 45.22 | 45.37 | 5,585,556 | -0.75(-1.63%) |
Aug 14, 2013 | 46.61 | 46.61 | 46.10 | 46.12 | 5,649,735 | -0.54(-1.16%) |
Aug 13, 2013 | 46.40 | 46.78 | 46.21 | 46.66 | 5,632,926 | +0.34(+0.73%) |
Aug 12, 2013 | 45.66 | 46.41 | 45.52 | 46.32 | 6,166,831 | +0.31(+0.67%) |
Aug 09, 2013 | 45.78 | 46.39 | 45.63 | 46.01 | 6,579,475 | +0.11(+0.24%) |
Aug 08, 2013 | 45.92 | 46.02 | 45.31 | 45.90 | 6,577,032 | +0.17(+0.37%) |
Aug 07, 2013 | 45.86 | 45.93 | 45.07 | 45.73 | 8,106,155 | -0.60(-1.29%) |
Aug 06, 2013 | 47.52 | 47.54 | 46.02 | 46.32 | 10,841,669 | -1.34(-2.81%) |
Aug 05, 2013 | 47.99 | 48.01 | 47.63 | 47.66 | 6,020,254 | -0.17(-0.36%) |
Aug 02, 2013 | 47.87 | 48.10 | 47.64 | 47.83 | 5,472,851 | -0.26(-0.53%) |
Aug 01, 2013 | 47.96 | 48.13 | 47.73 | 48.09 | 4,352,991 | +0.53(+1.11%) |
Jul 31, 2013 | 47.20 | 47.86 | 47.00 | 47.56 | 6,257,572 | +0.41(+0.87%) |
Jul 30, 2013 | 47.83 | 48.02 | 47.08 | 47.15 | 4,515,433 | -0.51(-1.07%) |
Jul 29, 2013 | 47.68 | 47.81 | 47.44 | 47.66 | 3,520,795 | -0.26(-0.55%) |
Jul 26, 2013 | 47.58 | 47.96 | 47.29 | 47.93 | 3,514,155 | +0.02(+0.05%) |
Jul 25, 2013 | 47.57 | 48.00 | 47.37 | 47.90 | 3,651,015 | +0.21(+0.44%) |
Jul 24, 2013 | 47.91 | 47.96 | 47.48 | 47.69 | 3,052,948 | -0.18(-0.37%) |
Jul 23, 2013 | 48.02 | 48.24 | 47.56 | 47.87 | 3,784,210 | +0.05(+0.11%) |
Jul 22, 2013 | 47.63 | 47.95 | 47.61 | 47.82 | 3,201,520 | +0.15(+0.31%) |
Jul 19, 2013 | 47.36 | 47.72 | 47.19 | 47.67 | 3,950,614 | +0.33(+0.70%) |
Jul 18, 2013 | 47.04 | 47.61 | 46.94 | 47.34 | 5,438,877 | +0.38(+0.80%) |
Jul 17, 2013 | 47.04 | 47.09 | 46.76 | 46.96 | 2,731,731 | +0.04(+0.08%) |
Jul 16, 2013 | 46.59 | 47.03 | 46.45 | 46.92 | 4,494,444 | +0.19(+0.40%) |
Jul 15, 2013 | 47.07 | 47.24 | 46.73 | 46.74 | 4,232,204 | -0.23(-0.49%) |
Jul 12, 2013 | 46.82 | 47.20 | 46.75 | 46.97 | 4,664,516 | -0.04(-0.08%) |
Jul 11, 2013 | 46.67 | 47.06 | 46.35 | 47.01 | 5,470,133 | +0.86(+1.87%) |
Jul 10, 2013 | 46.28 | 46.49 | 46.09 | 46.15 | 6,352,163 | -0.21(-0.45%) |
Jul 09, 2013 | 46.08 | 46.52 | 45.98 | 46.35 | 5,323,653 | +0.48(+1.04%) |
Jul 08, 2013 | 45.45 | 45.88 | 45.25 | 45.88 | 4,557,361 | +0.69(+1.52%) |
Jul 05, 2013 | 45.16 | 45.28 | 44.65 | 45.19 | 3,538,660 | +0.26(+0.58%) |
Jul 03, 2013 | 44.86 | 44.96 | 44.28 | 44.93 | 4,119,469 | -0.15(-0.32%) |
Jul 02, 2013 | 44.36 | 45.14 | 44.17 | 45.07 | 7,155,579 | +0.69(+1.56%) |
Jul 01, 2013 | 44.48 | 45.14 | 44.24 | 44.38 | 6,160,004 | +0.32(+0.72%) |
Jun 28, 2013 | 44.13 | 44.45 | 43.63 | 44.07 | 11,598,923 | -0.06(-0.14%) |
Jun 27, 2013 | 44.43 | 44.67 | 44.07 | 44.13 | 5,295,491 | -0.08(-0.17%) |
Jun 26, 2013 | 44.08 | 44.37 | 43.98 | 44.20 | 5,246,749 | +0.57(+1.31%) |
Jun 25, 2013 | 43.48 | 43.84 | 42.89 | 43.63 | 8,887,733 | -0.17(-0.39%) |
Jun 24, 2013 | 44.00 | 44.20 | 43.36 | 43.80 | 6,565,259 | -0.56(-1.27%) |
Jun 21, 2013 | 44.31 | 44.80 | 44.06 | 44.37 | 9,690,834 | +0.45(+1.02%) |
Jun 20, 2013 | 45.11 | 45.13 | 43.79 | 43.92 | 8,739,624 | -1.62(-3.55%) |
Jun 19, 2013 | 46.16 | 46.50 | 45.54 | 45.54 | 6,157,301 | -0.63(-1.37%) |
Jun 18, 2013 | 45.78 | 46.23 | 45.62 | 46.17 | 3,508,948 | +0.49(+1.08%) |
Jun 17, 2013 | 45.81 | 46.13 | 45.37 | 45.68 | 4,963,506 | +0.18(+0.41%) |
Jun 14, 2013 | 45.64 | 46.20 | 45.39 | 45.49 | 5,481,357 | -0.18(-0.40%) |
Jun 13, 2013 | 45.04 | 45.75 | 44.96 | 45.68 | 5,236,734 | +0.69(+1.52%) |
Jun 12, 2013 | 45.52 | 46.08 | 44.96 | 44.99 | 4,150,607 | -0.22(-0.49%) |
Jun 11, 2013 | 44.94 | 45.60 | 44.74 | 45.21 | 6,818,967 | +0.05(+0.12%) |
Jun 10, 2013 | 45.11 | 45.69 | 45.08 | 45.16 | 6,425,838 | +0.08(+0.19%) |
Jun 07, 2013 | 45.07 | 45.18 | 44.64 | 45.07 | 5,079,197 | +0.46(+1.04%) |
Jun 06, 2013 | 44.10 | 44.61 | 43.65 | 44.61 | 6,014,092 | +0.51(+1.15%) |
Jun 05, 2013 | 44.24 | 44.53 | 43.90 | 44.10 | 5,416,233 | -0.20(-0.45%) |
Jun 04, 2013 | 45.13 | 45.32 | 43.95 | 44.30 | 6,623,148 | -0.89(-1.98%) |
Jun 03, 2013 | 44.51 | 45.24 | 43.61 | 45.20 | 9,061,330 | +0.82(+1.86%) |
May 31, 2013 | 45.38 | 45.58 | 44.37 | 44.37 | 9,075,317 | -0.93(-2.06%) |
May 30, 2013 | 45.81 | 45.81 | 45.31 | 45.31 | 4,244,588 | -0.35(-0.76%) |
May 29, 2013 | 46.11 | 46.15 | 45.51 | 45.65 | 4,942,906 | -0.75(-1.61%) |
May 28, 2013 | 46.01 | 46.78 | 46.01 | 46.40 | 8,132,652 | +0.78(+1.71%) |
May 24, 2013 | 44.92 | 45.74 | 44.67 | 45.62 | 5,508,303 | +0.67(+1.49%) |
May 23, 2013 | 44.96 | 45.24 | 44.54 | 44.95 | 5,384,824 | -0.29(-0.63%) |
May 22, 2013 | 45.81 | 46.20 | 45.07 | 45.24 | 7,797,235 | -0.62(-1.36%) |
May 21, 2013 | 45.44 | 45.98 | 45.44 | 45.86 | 5,310,726 | +0.41(+0.90%) |
May 20, 2013 | 45.76 | 45.81 | 45.27 | 45.45 | 4,863,224 | -0.35(-0.77%) |
May 17, 2013 | 45.72 | 45.96 | 45.50 | 45.81 | 5,360,868 | +0.05(+0.12%) |
May 16, 2013 | 46.29 | 46.34 | 45.54 | 45.75 | 7,146,956 | -0.76(-1.62%) |
May 15, 2013 | 46.23 | 46.75 | 45.91 | 46.51 | 6,967,071 | +1.39(+3.07%) |
May 13, 2013 | 44.69 | 45.38 | 44.58 | 45.12 | 7,858,816 | +0.40(+0.90%) |
May 10, 2013 | 44.27 | 44.75 | 44.10 | 44.72 | 6,604,311 | +0.42(+0.94%) |
May 09, 2013 | 44.94 | 45.01 | 44.08 | 44.30 | 7,393,104 | -0.62(-1.37%) |
May 08, 2013 | 45.23 | 45.35 | 44.79 | 44.92 | 6,651,068 | -0.19(-0.43%) |
May 07, 2013 | 44.67 | 45.16 | 44.40 | 45.11 | 6,223,100 | +0.46(+1.04%) |
May 06, 2013 | 45.02 | 45.08 | 44.37 | 44.65 | 6,682,684 | -0.54(-1.19%) |
May 03, 2013 | 45.72 | 45.47 | 45.08 | 45.19 | 5,409,717 | -0.24(-0.53%) |
May 02, 2013 | 45.17 | 45.51 | 44.61 | 45.43 | 8,538,723 | +0.15(+0.34%) |
May 01, 2013 | 45.44 | 45.66 | 45.11 | 45.27 | 10,527,856 | +0.44(+0.98%) |
Apr 30, 2013 | 44.35 | 44.91 | 44.27 | 44.84 | 8,782,207 | +0.57(+1.29%) |
Apr 29, 2013 | 44.65 | 44.70 | 44.21 | 44.27 | 5,263,971 | -0.22(-0.50%) |
Apr 26, 2013 | 44.58 | 44.65 | 44.44 | 44.49 | 5,188,176 | -0.16(-0.36%) |
Apr 25, 2013 | 44.58 | 44.95 | 44.45 | 44.65 | 8,204,185 | +0.28(+0.63%) |
Apr 24, 2013 | 44.67 | 44.94 | 44.33 | 44.37 | 4,712,809 | -0.34(-0.76%) |
Apr 23, 2013 | 44.87 | 45.08 | 44.37 | 44.71 | 5,544,260 | -0.07(-0.15%) |
Apr 22, 2013 | 44.72 | 44.85 | 44.20 | 44.78 | 4,753,522 | +0.08(+0.19%) |
Apr 19, 2013 | 44.16 | 44.80 | 43.80 | 44.70 | 7,888,923 | +1.04(+2.39%) |
Apr 18, 2013 | 43.94 | 43.96 | 43.43 | 43.65 | 7,190,601 | -0.26(-0.59%) |
Apr 17, 2013 | 44.09 | 44.35 | 43.74 | 43.91 | 10,143,763 | -0.32(-0.73%) |
Apr 16, 2013 | 43.40 | 44.29 | 43.32 | 44.24 | 6,993,224 | +1.01(+2.34%) |
Apr 15, 2013 | 44.01 | 44.16 | 43.22 | 43.22 | 7,929,649 | -0.93(-2.10%) |
Apr 12, 2013 | 44.26 | 44.51 | 43.88 | 44.15 | 6,012,123 | -0.18(-0.42%) |
Apr 11, 2013 | 43.81 | 44.74 | 43.79 | 44.34 | 8,522,396 | +0.61(+1.40%) |
Apr 10, 2013 | 43.45 | 43.82 | 43.39 | 43.72 | 7,334,685 | +0.29(+0.67%) |
Apr 09, 2013 | 43.41 | 43.75 | 43.08 | 43.43 | 7,418,249 | +0.11(+0.25%) |
Apr 08, 2013 | 42.72 | 43.32 | 42.37 | 43.32 | 6,823,381 | +0.61(+1.44%) |
Apr 05, 2013 | 42.09 | 42.72 | 42.04 | 42.71 | 7,457,808 | +0.22(+0.52%) |
Apr 04, 2013 | 41.70 | 42.52 | 41.68 | 42.49 | 7,793,166 | +0.94(+2.25%) |
Apr 03, 2013 | 42.32 | 42.37 | 41.40 | 41.55 | 8,793,061 | -0.85(-2.01%) |
Apr 02, 2013 | 41.86 | 42.45 | 41.86 | 42.40 | 10,426,777 | +0.55(+1.30%) |
Apr 01, 2013 | 42.03 | 42.19 | 41.70 | 41.86 | 7,101,608 | -0.35(-0.84%) |
Mar 28, 2013 | 42.18 | 42.26 | 42.06 | 42.21 | 12,248,963 | +0.00(+0.00%) |
Mar 27, 2013 | 42.26 | 42.39 | 42.03 | 42.21 | 11,112,893 | -0.23(-0.54%) |
Mar 26, 2013 | 42.62 | 43.04 | 42.42 | 42.44 | 9,942,947 | -0.01(-0.02%) |
Mar 25, 2013 | 42.42 | 42.71 | 42.32 | 42.45 | 8,307,187 | +0.08(+0.18%) |
Mar 22, 2013 | 42.00 | 42.41 | 41.99 | 42.37 | 6,813,435 | +0.42(+1.01%) |
Mar 21, 2013 | 42.10 | 42.36 | 41.92 | 41.95 | 9,791,909 | -0.38(-0.91%) |
Mar 20, 2013 | 42.05 | 42.49 | 41.99 | 42.33 | 11,902,462 | +0.59(+1.42%) |
Mar 19, 2013 | 41.45 | 41.82 | 41.41 | 41.74 | 11,704,883 | +0.45(+1.08%) |
Mar 18, 2013 | 40.84 | 41.47 | 40.71 | 41.30 | 9,391,561 | +0.17(+0.41%) |
Mar 15, 2013 | 40.94 | 41.15 | 40.82 | 41.13 | 11,638,107 | +0.25(+0.60%) |
Mar 14, 2013 | 40.74 | 40.91 | 40.64 | 40.88 | 7,551,405 | +0.28(+0.68%) |
Mar 13, 2013 | 40.08 | 40.63 | 40.05 | 40.61 | 5,890,721 | +0.63(+1.57%) |
Mar 12, 2013 | 40.05 | 40.30 | 39.74 | 39.98 | 8,322,760 | -0.42(-1.04%) |
Mar 11, 2013 | 40.12 | 40.40 | 40.07 | 40.40 | 6,021,562 | +0.27(+0.67%) |
Mar 08, 2013 | 40.14 | 40.26 | 39.79 | 40.13 | 5,188,456 | +0.15(+0.36%) |
Mar 07, 2013 | 40.08 | 40.08 | 39.68 | 39.98 | 4,805,493 | -0.10(-0.25%) |
Mar 06, 2013 | 40.36 | 40.44 | 40.02 | 40.08 | 6,543,817 | -0.06(-0.15%) |
Mar 05, 2013 | 39.92 | 40.24 | 39.82 | 40.14 | 6,981,594 | +0.33(+0.83%) |
Mar 04, 2013 | 39.45 | 39.81 | 39.34 | 39.81 | 4,081,304 | +0.24(+0.60%) |
Mar 01, 2013 | 39.20 | 39.64 | 39.05 | 39.58 | 5,947,119 | +0.34(+0.86%) |
Feb 28, 2013 | 39.38 | 39.63 | 39.22 | 39.24 | 7,846,468 | -0.03(-0.08%) |
Feb 27, 2013 | 38.92 | 39.34 | 38.77 | 39.27 | 4,528,348 | +0.40(+1.03%) |
Feb 26, 2013 | 38.92 | 39.14 | 38.54 | 38.87 | 5,378,446 | +0.08(+0.22%) |
Feb 25, 2013 | 39.68 | 39.89 | 38.79 | 38.79 | 5,835,235 | -0.63(-1.60%) |
Feb 22, 2013 | 39.83 | 39.87 | 39.33 | 39.42 | 5,504,257 | -0.39(-0.98%) |
Feb 21, 2013 | 39.70 | 39.85 | 39.55 | 39.81 | 7,079,590 | +0.01(+0.02%) |
Feb 20, 2013 | 40.30 | 40.42 | 39.80 | 39.80 | 8,273,129 | -0.62(-1.54%) |
Feb 19, 2013 | 39.44 | 40.51 | 39.44 | 40.42 | 10,200,633 | +1.18(+3.01%) |
Feb 15, 2013 | 39.99 | 39.99 | 39.06 | 39.24 | 11,063,596 | -0.59(-1.48%) |
Feb 14, 2013 | 39.09 | 39.96 | 39.09 | 39.83 | 6,752,145 | +0.64(+1.63%) |
Feb 13, 2013 | 39.25 | 39.29 | 39.00 | 39.19 | 6,302,841 | -0.08(-0.21%) |
Feb 12, 2013 | 39.35 | 39.38 | 39.25 | 39.28 | 5,607,359 | -0.05(-0.14%) |
Feb 11, 2013 | 39.34 | 39.45 | 39.28 | 39.33 | 5,201,074 | +0.03(+0.08%) |
Feb 08, 2013 | 39.24 | 39.45 | 39.17 | 39.30 | 4,763,378 | +0.01(+0.02%) |
Feb 07, 2013 | 39.39 | 39.39 | 39.12 | 39.29 | 10,907,024 | -0.04(-0.10%) |
Feb 06, 2013 | 39.98 | 40.07 | 39.12 | 39.33 | 9,549,279 | +0.18(+0.47%) |
Feb 04, 2013 | 39.47 | 39.59 | 39.09 | 39.15 | 6,700,544 | -0.45(-1.12%) |
Feb 01, 2013 | 39.63 | 39.74 | 39.55 | 39.59 | 7,420,813 | +0.29(+0.74%) |
Jan 31, 2013 | 39.58 | 39.68 | 39.29 | 39.30 | 7,642,512 | -0.35(-0.87%) |
Jan 30, 2013 | 39.38 | 39.79 | 39.34 | 39.65 | 5,160,811 | +0.24(+0.60%) |
Jan 29, 2013 | 39.35 | 39.62 | 39.25 | 39.41 | 8,503,733 | +0.00(+0.00%) |
Jan 28, 2013 | 39.31 | 39.64 | 39.07 | 39.41 | 9,154,184 | -0.40(-1.00%) |
Jan 25, 2013 | 40.16 | 40.24 | 39.58 | 39.81 | 11,446,415 | -0.15(-0.38%) |
Jan 24, 2013 | 40.38 | 40.48 | 39.95 | 39.96 | 8,226,573 | -0.42(-1.05%) |
Jan 23, 2013 | 39.85 | 40.40 | 39.85 | 40.38 | 5,955,496 | +0.38(+0.96%) |
Jan 22, 2013 | 39.79 | 40.21 | 39.65 | 40.00 | 8,113,492 | +0.17(+0.43%) |
Jan 18, 2013 | 39.99 | 40.01 | 39.66 | 39.83 | 7,398,474 | -0.05(-0.11%) |
Jan 17, 2013 | 39.64 | 40.06 | 39.50 | 39.87 | 8,346,754 | +0.31(+0.79%) |
Jan 16, 2013 | 39.44 | 39.70 | 39.41 | 39.56 | 5,482,424 | -0.02(-0.06%) |
Jan 15, 2013 | 39.46 | 39.59 | 39.31 | 39.58 | 7,160,587 | -0.08(-0.19%) |
Jan 14, 2013 | 39.29 | 39.70 | 39.10 | 39.66 | 6,793,873 | +0.45(+1.15%) |
Jan 11, 2013 | 38.92 | 39.28 | 38.92 | 39.21 | 9,432,660 | +0.05(+0.14%) |
Jan 10, 2013 | 38.56 | 39.16 | 38.56 | 39.15 | 9,040,551 | +0.73(+1.89%) |
Jan 09, 2013 | 38.22 | 38.43 | 38.21 | 38.43 | 7,713,435 | +0.33(+0.86%) |
Jan 08, 2013 | 38.17 | 38.34 | 37.97 | 38.10 | 6,127,537 | -0.14(-0.36%) |
Jan 07, 2013 | 37.93 | 38.24 | 37.79 | 38.24 | 6,775,104 | +0.03(+0.08%) |
Jan 04, 2013 | 38.10 | 38.29 | 37.95 | 38.21 | 7,350,628 | +0.16(+0.42%) |
Jan 03, 2013 | 37.87 | 38.06 | 37.78 | 38.05 | 7,958,445 | +0.08(+0.20%) |
Jan 02, 2013 | 37.66 | 37.98 | 36.92 | 37.97 | 11,678,328 | +1.05(+2.84%) |
Dec 31, 2012 | 36.50 | 37.00 | 36.42 | 36.92 | 6,600,497 | +0.30(+0.81%) |
Dec 28, 2012 | 36.78 | 37.01 | 36.60 | 36.62 | 4,474,874 | -0.37(-0.99%) |
Dec 27, 2012 | 36.93 | 37.06 | 36.65 | 36.99 | 5,208,066 | +0.08(+0.21%) |
Dec 26, 2012 | 37.17 | 37.36 | 36.85 | 36.91 | 3,858,456 | -0.25(-0.68%) |
Dec 24, 2012 | 37.05 | 37.24 | 36.97 | 37.17 | 1,983,917 | -0.03(-0.08%) |
Dec 21, 2012 | 37.27 | 37.54 | 36.81 | 37.20 | 14,427,755 | -0.35(-0.94%) |
Dec 20, 2012 | 37.37 | 37.61 | 37.30 | 37.55 | 7,688,470 | +0.29(+0.78%) |
Dec 19, 2012 | 37.65 | 37.72 | 37.25 | 37.26 | 7,369,177 | -0.34(-0.91%) |
Dec 18, 2012 | 37.45 | 37.69 | 37.30 | 37.60 | 10,083,530 | +0.12(+0.33%) |
Dec 17, 2012 | 37.69 | 37.76 | 37.37 | 37.48 | 12,445,782 | -0.15(-0.41%) |
Dec 14, 2012 | 37.45 | 38.00 | 37.33 | 37.63 | 15,704,996 | +0.57(+1.53%) |
Dec 13, 2012 | 37.68 | 38.06 | 36.82 | 37.07 | 21,383,488 | +0.73(+2.02%) |
Dec 12, 2012 | 36.43 | 36.54 | 36.18 | 36.33 | 7,881,769 | -0.01(-0.02%) |
Dec 11, 2012 | 36.20 | 36.54 | 36.20 | 36.34 | 8,925,983 | +0.24(+0.66%) |
Dec 10, 2012 | 35.80 | 36.34 | 35.80 | 36.10 | 6,977,666 | +0.31(+0.85%) |
Dec 07, 2012 | 35.72 | 35.84 | 35.61 | 35.80 | 5,514,348 | +0.10(+0.28%) |
Dec 06, 2012 | 35.37 | 35.73 | 35.28 | 35.70 | 7,787,083 | +0.41(+1.15%) |
Dec 05, 2012 | 35.18 | 35.42 | 35.01 | 35.29 | 6,753,614 | +0.18(+0.52%) |
Dec 04, 2012 | 35.39 | 35.45 | 35.08 | 35.11 | 7,632,874 | -0.44(-1.23%) |
Nov 30, 2012 | 35.35 | 35.65 | 35.27 | 35.55 | 14,634,953 | +0.13(+0.37%) |
Nov 29, 2012 | 35.16 | 35.45 | 35.09 | 35.42 | 6,629,822 | +0.35(+1.00%) |
Nov 28, 2012 | 34.51 | 35.06 | 34.45 | 35.06 | 7,715,678 | +0.48(+1.39%) |
Nov 27, 2012 | 34.69 | 35.15 | 34.56 | 34.58 | 7,742,013 | -0.04(-0.11%) |
Nov 26, 2012 | 34.83 | 34.93 | 34.59 | 34.62 | 8,142,952 | -0.41(-1.16%) |
Nov 23, 2012 | 34.99 | 35.05 | 34.76 | 35.03 | 3,399,262 | +0.07(+0.20%) |
Nov 21, 2012 | 34.77 | 35.03 | 34.66 | 34.96 | 5,417,350 | +0.13(+0.37%) |
Nov 20, 2012 | 34.48 | 34.83 | 34.35 | 34.83 | 8,563,597 | +0.37(+1.09%) |
Nov 19, 2012 | 34.45 | 34.58 | 34.37 | 34.45 | 10,084,048 | +0.21(+0.63%) |
Nov 16, 2012 | 34.23 | 34.42 | 33.88 | 34.24 | 12,135,357 | +0.08(+0.22%) |
Nov 15, 2012 | 34.59 | 34.80 | 34.06 | 34.16 | 10,256,210 | -0.54(-1.56%) |
Nov 14, 2012 | 35.36 | 35.46 | 34.69 | 34.71 | 12,293,047 | -0.63(-1.77%) |
Nov 13, 2012 | 35.28 | 35.50 | 35.17 | 35.33 | 11,417,875 | -0.02(-0.04%) |
Nov 12, 2012 | 35.62 | 35.87 | 35.28 | 35.35 | 5,848,944 | -0.08(-0.24%) |
Nov 09, 2012 | 35.36 | 35.58 | 35.28 | 35.43 | 8,473,475 | -0.05(-0.15%) |
Nov 08, 2012 | 35.60 | 35.82 | 35.37 | 35.49 | 8,024,465 | -0.20(-0.56%) |
Nov 07, 2012 | 35.81 | 35.87 | 35.35 | 35.68 | 9,613,932 | -0.15(-0.41%) |
Nov 06, 2012 | 36.33 | 36.34 | 35.10 | 35.83 | 20,691,954 | +0.19(+0.54%) |
Nov 05, 2012 | 35.36 | 35.74 | 35.36 | 35.64 | 9,984,906 | +0.05(+0.15%) |
Nov 02, 2012 | 35.75 | 35.85 | 35.48 | 35.58 | 8,409,243 | +0.05(+0.15%) |