Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.20 | 41.31 | 40.85 | 41.07 | 896,243 | -0.14(-0.34%) |
Oct 30, 2013 | 41.18 | 41.61 | 41.02 | 41.21 | 1,272,591 | -0.08(-0.21%) |
Oct 29, 2013 | 40.80 | 41.32 | 40.69 | 41.29 | 1,393,846 | +0.53(+1.31%) |
Oct 28, 2013 | 40.60 | 41.08 | 40.56 | 40.76 | 1,556,779 | +0.27(+0.67%) |
Oct 25, 2013 | 39.92 | 40.57 | 39.65 | 40.49 | 1,544,244 | +0.78(+1.96%) |
Oct 24, 2013 | 39.52 | 39.83 | 38.83 | 39.71 | 2,464,324 | -0.21(-0.52%) |
Oct 23, 2013 | 39.89 | 40.11 | 39.60 | 39.92 | 1,490,041 | -0.05(-0.14%) |
Oct 22, 2013 | 39.71 | 40.13 | 39.60 | 39.97 | 1,910,454 | +0.29(+0.72%) |
Oct 21, 2013 | 40.57 | 40.68 | 39.46 | 39.69 | 2,912,052 | -0.89(-2.19%) |
Oct 18, 2013 | 40.26 | 40.63 | 40.25 | 40.57 | 2,267,526 | +0.40(+1.00%) |
Oct 17, 2013 | 39.99 | 40.29 | 39.59 | 40.17 | 2,288,389 | +0.01(+0.02%) |
Oct 16, 2013 | 39.99 | 40.47 | 39.95 | 40.16 | 1,476,735 | +0.46(+1.15%) |
Oct 15, 2013 | 40.00 | 40.08 | 39.50 | 39.71 | 1,575,453 | -0.32(-0.81%) |
Oct 14, 2013 | 40.25 | 40.30 | 39.65 | 40.03 | 1,845,488 | -0.54(-1.33%) |
Oct 11, 2013 | 40.40 | 40.58 | 40.12 | 40.57 | 1,017,223 | +0.11(+0.27%) |
Oct 10, 2013 | 40.24 | 40.55 | 40.20 | 40.47 | 926,358 | +0.70(+1.77%) |
Oct 09, 2013 | 39.92 | 39.98 | 39.34 | 39.76 | 1,578,918 | -0.14(-0.35%) |
Oct 08, 2013 | 40.94 | 40.94 | 39.88 | 39.90 | 1,761,191 | -0.96(-2.36%) |
Oct 07, 2013 | 41.18 | 41.38 | 40.85 | 40.87 | 1,185,217 | -0.73(-1.74%) |
Oct 04, 2013 | 41.25 | 41.73 | 41.13 | 41.59 | 1,025,486 | +0.40(+0.97%) |
Oct 03, 2013 | 41.55 | 41.58 | 40.81 | 41.19 | 1,107,099 | -0.29(-0.71%) |
Oct 02, 2013 | 41.29 | 41.51 | 40.88 | 41.48 | 1,141,392 | -0.12(-0.28%) |
Oct 01, 2013 | 41.14 | 41.71 | 41.14 | 41.60 | 1,554,617 | +0.40(+0.97%) |
Sep 30, 2013 | 40.83 | 41.24 | 40.67 | 41.20 | 1,656,501 | -0.08(-0.21%) |
Sep 27, 2013 | 40.33 | 41.29 | 40.22 | 41.28 | 2,671,559 | +0.93(+2.29%) |
Sep 26, 2013 | 40.28 | 40.78 | 40.19 | 40.36 | 3,325,237 | +0.08(+0.21%) |
Sep 25, 2013 | 40.60 | 40.80 | 40.21 | 40.27 | 1,496,588 | -0.29(-0.70%) |
Sep 24, 2013 | 40.71 | 41.13 | 40.55 | 40.56 | 1,559,345 | -0.22(-0.55%) |
Sep 23, 2013 | 40.63 | 40.90 | 40.46 | 40.78 | 1,722,934 | +0.05(+0.13%) |
Sep 20, 2013 | 41.27 | 41.31 | 40.54 | 40.73 | 2,561,820 | -0.34(-0.83%) |
Sep 19, 2013 | 40.92 | 41.40 | 40.85 | 41.07 | 3,495,471 | +0.39(+0.95%) |
Sep 18, 2013 | 39.73 | 40.80 | 39.60 | 40.68 | 3,416,811 | +1.42(+3.62%) |
Sep 17, 2013 | 39.24 | 39.59 | 38.97 | 39.26 | 2,313,134 | -0.01(-0.02%) |
Sep 16, 2013 | 40.23 | 40.31 | 39.10 | 39.27 | 2,437,295 | +0.25(+0.65%) |
Sep 13, 2013 | 38.73 | 39.06 | 38.69 | 39.01 | 1,102,499 | +0.36(+0.94%) |
Sep 12, 2013 | 39.04 | 39.34 | 38.62 | 38.65 | 1,784,873 | -0.38(-0.97%) |
Sep 11, 2013 | 38.86 | 39.11 | 38.81 | 39.03 | 1,382,858 | -0.01(-0.02%) |
Sep 10, 2013 | 38.27 | 39.21 | 38.23 | 39.04 | 2,861,874 | +0.87(+2.29%) |
Sep 09, 2013 | 37.78 | 38.40 | 37.68 | 38.17 | 2,750,748 | +0.57(+1.52%) |
Sep 06, 2013 | 37.34 | 38.03 | 36.85 | 37.59 | 2,936,120 | +0.29(+0.77%) |
Sep 05, 2013 | 36.93 | 37.37 | 36.88 | 37.31 | 2,633,846 | +0.42(+1.15%) |
Sep 04, 2013 | 36.44 | 37.05 | 36.35 | 36.88 | 2,518,380 | +0.73(+2.02%) |
Sep 03, 2013 | 35.98 | 36.37 | 35.78 | 36.15 | 2,859,442 | +0.43(+1.21%) |
Aug 30, 2013 | 36.16 | 36.16 | 35.64 | 35.72 | 1,921,819 | -0.36(-1.00%) |
Aug 29, 2013 | 35.59 | 36.18 | 35.52 | 36.09 | 2,037,417 | +0.49(+1.38%) |
Aug 28, 2013 | 35.80 | 35.95 | 35.58 | 35.59 | 2,381,876 | -0.26(-0.73%) |
Aug 27, 2013 | 35.84 | 35.97 | 35.44 | 35.85 | 2,813,853 | -0.23(-0.64%) |
Aug 26, 2013 | 35.85 | 36.19 | 35.74 | 36.09 | 2,791,786 | +0.42(+1.19%) |
Aug 23, 2013 | 35.52 | 35.79 | 35.15 | 35.66 | 3,964,914 | -0.12(-0.34%) |
Aug 22, 2013 | 35.64 | 36.22 | 35.55 | 35.79 | 2,458,538 | +0.17(+0.48%) |
Aug 21, 2013 | 35.85 | 36.48 | 35.60 | 35.62 | 4,597,995 | -0.28(-0.79%) |
Aug 20, 2013 | 36.44 | 37.29 | 35.65 | 35.90 | 10,784,635 | -3.04(-7.81%) |
Aug 19, 2013 | 38.43 | 39.23 | 38.41 | 38.94 | 3,433,481 | +0.46(+1.20%) |
Aug 16, 2013 | 39.30 | 39.36 | 38.48 | 38.48 | 2,133,087 | -1.09(-2.76%) |
Aug 15, 2013 | 39.36 | 39.67 | 39.26 | 39.57 | 1,990,484 | -0.21(-0.52%) |
Aug 14, 2013 | 39.88 | 40.06 | 39.63 | 39.78 | 1,327,128 | -0.25(-0.62%) |
Aug 13, 2013 | 39.56 | 40.08 | 38.96 | 40.03 | 2,536,308 | +0.20(+0.50%) |
Aug 12, 2013 | 39.66 | 40.13 | 39.46 | 39.83 | 1,203,064 | +0.02(+0.04%) |
Aug 09, 2013 | 40.03 | 40.22 | 39.68 | 39.81 | 1,721,819 | -0.22(-0.54%) |
Aug 08, 2013 | 39.93 | 40.30 | 39.41 | 40.03 | 1,796,447 | +0.35(+0.87%) |
Aug 07, 2013 | 40.27 | 40.43 | 39.56 | 39.68 | 2,294,366 | -0.82(-2.03%) |
Aug 06, 2013 | 41.01 | 41.01 | 40.30 | 40.50 | 1,350,417 | -0.68(-1.64%) |
Aug 05, 2013 | 40.97 | 41.47 | 40.87 | 41.18 | 1,178,535 | +0.23(+0.56%) |
Aug 02, 2013 | 40.47 | 40.97 | 40.16 | 40.95 | 819,205 | +0.48(+1.18%) |
Aug 01, 2013 | 39.72 | 40.60 | 39.66 | 40.47 | 1,707,217 | +0.90(+2.28%) |
Jul 31, 2013 | 39.63 | 39.98 | 39.38 | 39.57 | 1,074,972 | +0.01(+0.02%) |
Jul 30, 2013 | 39.84 | 39.90 | 39.20 | 39.56 | 1,420,250 | -0.25(-0.64%) |
Jul 29, 2013 | 39.73 | 40.08 | 39.64 | 39.82 | 1,091,349 | -0.07(-0.17%) |
Jul 26, 2013 | 39.41 | 39.99 | 39.25 | 39.89 | 1,336,507 | +0.30(+0.76%) |
Jul 25, 2013 | 39.20 | 39.62 | 39.03 | 39.59 | 1,192,841 | +0.64(+1.64%) |
Jul 24, 2013 | 39.38 | 39.45 | 38.73 | 38.95 | 821,800 | -0.28(-0.73%) |
Jul 23, 2013 | 39.80 | 39.80 | 39.05 | 39.23 | 1,139,954 | -0.55(-1.39%) |
Jul 22, 2013 | 39.62 | 39.83 | 39.38 | 39.79 | 1,703,032 | +0.76(+1.95%) |
Jul 19, 2013 | 39.11 | 39.29 | 39.00 | 39.03 | 952,395 | -0.22(-0.55%) |
Jul 18, 2013 | 38.88 | 39.36 | 38.84 | 39.24 | 1,059,437 | +0.43(+1.11%) |
Jul 17, 2013 | 39.16 | 39.16 | 38.67 | 38.81 | 750,133 | -0.13(-0.34%) |
Jul 16, 2013 | 39.35 | 39.53 | 38.86 | 38.94 | 1,460,336 | -0.29(-0.75%) |
Jul 15, 2013 | 39.14 | 39.40 | 39.04 | 39.23 | 846,362 | +0.24(+0.61%) |
Jul 12, 2013 | 38.79 | 39.03 | 38.72 | 38.99 | 1,004,256 | +0.21(+0.54%) |
Jul 11, 2013 | 38.69 | 39.25 | 38.63 | 38.79 | 2,307,105 | +0.43(+1.12%) |
Jul 10, 2013 | 37.92 | 38.37 | 37.66 | 38.36 | 2,171,001 | +0.45(+1.18%) |
Jul 09, 2013 | 38.06 | 38.19 | 37.85 | 37.91 | 3,144,262 | -0.61(-1.58%) |
Jul 08, 2013 | 38.48 | 38.95 | 38.39 | 38.52 | 1,599,742 | +0.18(+0.48%) |
Jul 05, 2013 | 38.30 | 38.40 | 37.76 | 38.33 | 985,991 | +0.30(+0.79%) |
Jul 03, 2013 | 37.94 | 38.06 | 37.52 | 38.03 | 1,141,651 | +0.06(+0.16%) |
Jul 02, 2013 | 38.39 | 38.62 | 37.52 | 37.97 | 2,705,658 | -0.51(-1.32%) |
Jul 01, 2013 | 38.94 | 39.22 | 38.38 | 38.48 | 2,106,007 | -0.05(-0.14%) |
Jun 28, 2013 | 38.70 | 38.96 | 38.14 | 38.53 | 2,867,123 | -0.79(-2.02%) |
Jun 27, 2013 | 39.21 | 39.53 | 39.11 | 39.33 | 887,973 | +0.22(+0.57%) |
Jun 26, 2013 | 39.13 | 39.40 | 38.68 | 39.10 | 1,350,587 | +0.26(+0.67%) |
Jun 25, 2013 | 38.96 | 39.08 | 38.51 | 38.84 | 1,309,452 | +0.29(+0.76%) |
Jun 24, 2013 | 38.41 | 38.88 | 37.92 | 38.55 | 1,164,104 | -0.12(-0.30%) |
Jun 21, 2013 | 38.82 | 38.98 | 38.21 | 38.66 | 2,902,253 | -0.06(-0.16%) |
Jun 20, 2013 | 39.42 | 39.44 | 38.66 | 38.73 | 1,210,477 | -1.09(-2.74%) |
Jun 19, 2013 | 40.03 | 40.52 | 39.80 | 39.82 | 916,061 | -0.19(-0.48%) |
Jun 18, 2013 | 39.71 | 40.06 | 39.59 | 40.01 | 704,191 | +0.32(+0.80%) |
Jun 17, 2013 | 39.76 | 39.87 | 39.35 | 39.70 | 1,049,106 | +0.24(+0.60%) |
Jun 14, 2013 | 39.47 | 39.90 | 39.28 | 39.46 | 1,098,771 | +0.00(+0.00%) |
Jun 13, 2013 | 38.99 | 39.48 | 38.64 | 39.46 | 1,711,948 | +0.44(+1.12%) |
Jun 12, 2013 | 40.00 | 40.10 | 38.96 | 39.02 | 1,289,135 | -0.65(-1.63%) |
Jun 11, 2013 | 39.89 | 40.04 | 39.48 | 39.66 | 1,024,711 | -0.55(-1.36%) |
Jun 10, 2013 | 40.33 | 40.55 | 39.92 | 40.21 | 1,135,799 | +0.05(+0.12%) |
Jun 07, 2013 | 39.78 | 40.21 | 39.57 | 40.16 | 1,135,751 | +0.45(+1.12%) |
Jun 06, 2013 | 39.68 | 39.73 | 39.21 | 39.72 | 1,429,451 | +0.01(+0.02%) |
Jun 05, 2013 | 40.18 | 40.30 | 39.44 | 39.71 | 2,564,733 | -0.56(-1.39%) |
Jun 04, 2013 | 40.15 | 40.55 | 40.08 | 40.27 | 1,572,866 | +0.05(+0.11%) |
Jun 03, 2013 | 40.19 | 40.35 | 39.81 | 40.22 | 1,378,089 | +0.03(+0.08%) |
May 31, 2013 | 40.04 | 40.58 | 39.87 | 40.19 | 1,714,423 | +0.04(+0.10%) |
May 30, 2013 | 39.90 | 40.31 | 39.78 | 40.15 | 1,859,524 | +0.25(+0.64%) |
May 29, 2013 | 39.36 | 39.97 | 39.25 | 39.90 | 1,235,951 | +0.27(+0.68%) |
May 28, 2013 | 40.14 | 40.35 | 39.60 | 39.63 | 1,431,610 | -0.05(-0.14%) |
May 24, 2013 | 39.75 | 39.85 | 39.18 | 39.69 | 1,197,306 | -0.59(-1.47%) |
May 23, 2013 | 39.37 | 40.54 | 39.28 | 40.28 | 1,977,541 | +0.31(+0.77%) |
May 22, 2013 | 39.98 | 40.78 | 39.79 | 39.97 | 3,390,475 | -0.54(-1.33%) |
May 21, 2013 | 40.02 | 41.66 | 39.54 | 40.51 | 3,606,094 | +0.41(+1.03%) |
May 20, 2013 | 40.07 | 40.21 | 39.33 | 40.09 | 2,701,723 | +0.08(+0.21%) |
May 17, 2013 | 40.26 | 40.38 | 39.89 | 40.01 | 1,371,853 | -0.19(-0.48%) |
May 16, 2013 | 40.67 | 40.70 | 40.02 | 40.20 | 1,138,823 | -0.48(-1.19%) |
May 15, 2013 | 40.17 | 40.78 | 40.12 | 40.68 | 1,229,100 | +0.68(+1.69%) |
May 13, 2013 | 40.26 | 40.31 | 39.87 | 40.01 | 1,589,418 | -0.16(-0.40%) |
May 10, 2013 | 39.22 | 40.25 | 38.85 | 40.17 | 1,952,713 | +0.82(+2.09%) |
May 09, 2013 | 39.61 | 39.81 | 39.30 | 39.35 | 1,504,664 | -0.23(-0.58%) |
May 08, 2013 | 39.21 | 39.59 | 39.04 | 39.58 | 1,558,879 | +0.35(+0.88%) |
May 07, 2013 | 38.44 | 39.27 | 38.37 | 39.23 | 1,613,003 | +0.88(+2.30%) |
May 06, 2013 | 38.16 | 38.43 | 37.90 | 38.35 | 1,111,057 | +0.14(+0.36%) |
May 03, 2013 | 37.77 | 38.27 | 37.36 | 38.21 | 1,857,341 | +0.85(+2.28%) |
May 02, 2013 | 36.71 | 37.59 | 36.71 | 37.36 | 1,699,289 | +0.65(+1.76%) |
May 01, 2013 | 36.77 | 37.22 | 36.66 | 36.71 | 2,084,814 | -0.22(-0.60%) |
Apr 30, 2013 | 36.71 | 37.14 | 36.58 | 36.94 | 1,692,606 | +0.05(+0.12%) |
Apr 29, 2013 | 36.91 | 37.19 | 36.74 | 36.89 | 1,874,997 | +0.34(+0.92%) |
Apr 26, 2013 | 36.55 | 36.71 | 36.51 | 36.55 | 1,573,051 | -0.16(-0.44%) |
Apr 25, 2013 | 36.35 | 36.87 | 36.33 | 36.71 | 2,144,324 | +0.62(+1.72%) |
Apr 24, 2013 | 36.34 | 36.60 | 35.84 | 36.09 | 1,340,232 | -0.21(-0.57%) |
Apr 23, 2013 | 36.36 | 36.73 | 36.15 | 36.30 | 1,614,370 | +0.18(+0.49%) |
Apr 22, 2013 | 36.20 | 36.26 | 35.67 | 36.12 | 1,773,561 | +0.03(+0.09%) |
Apr 19, 2013 | 36.32 | 36.38 | 35.95 | 36.09 | 2,283,572 | +0.04(+0.11%) |
Apr 18, 2013 | 36.68 | 36.81 | 35.88 | 36.05 | 1,452,274 | -0.50(-1.37%) |
Apr 17, 2013 | 36.99 | 37.07 | 36.20 | 36.55 | 1,558,542 | -0.68(-1.82%) |
Apr 16, 2013 | 37.12 | 37.24 | 36.77 | 37.23 | 1,250,874 | +0.34(+0.92%) |
Apr 15, 2013 | 37.34 | 37.89 | 36.85 | 36.89 | 3,221,957 | -0.78(-2.06%) |
Apr 12, 2013 | 36.76 | 37.67 | 36.74 | 37.67 | 2,862,487 | +0.84(+2.27%) |
Apr 11, 2013 | 36.57 | 37.57 | 36.54 | 36.83 | 2,355,588 | +0.29(+0.80%) |
Apr 10, 2013 | 35.88 | 36.54 | 35.81 | 36.54 | 1,542,407 | +0.68(+1.88%) |
Apr 09, 2013 | 35.87 | 36.07 | 35.54 | 35.86 | 1,286,513 | +0.00(+0.00%) |
Apr 08, 2013 | 35.53 | 35.97 | 35.42 | 35.86 | 1,679,050 | +0.20(+0.56%) |
Apr 05, 2013 | 35.18 | 35.70 | 34.89 | 35.66 | 1,558,103 | +0.06(+0.17%) |
Apr 04, 2013 | 35.55 | 35.77 | 35.38 | 35.60 | 1,874,489 | +0.05(+0.15%) |
Apr 03, 2013 | 36.25 | 36.47 | 35.52 | 35.55 | 1,675,639 | -0.73(-2.01%) |
Apr 02, 2013 | 36.26 | 36.45 | 36.10 | 36.28 | 1,456,778 | +0.07(+0.19%) |
Apr 01, 2013 | 36.29 | 36.30 | 36.06 | 36.21 | 1,148,614 | -0.12(-0.32%) |
Mar 28, 2013 | 36.17 | 36.37 | 36.05 | 36.32 | 1,680,908 | +0.15(+0.40%) |
Mar 27, 2013 | 36.17 | 36.36 | 35.79 | 36.18 | 1,697,610 | -0.15(-0.42%) |
Mar 26, 2013 | 36.21 | 36.38 | 36.11 | 36.33 | 2,141,278 | +0.23(+0.64%) |
Mar 25, 2013 | 36.70 | 36.74 | 36.09 | 36.10 | 2,017,729 | -0.47(-1.28%) |
Mar 22, 2013 | 36.44 | 37.14 | 36.36 | 36.57 | 2,272,476 | +0.45(+1.25%) |
Mar 21, 2013 | 36.45 | 36.73 | 36.08 | 36.11 | 1,901,507 | -0.56(-1.53%) |
Mar 20, 2013 | 36.44 | 36.83 | 36.35 | 36.67 | 1,582,725 | +0.40(+1.10%) |
Mar 19, 2013 | 36.28 | 36.61 | 36.06 | 36.28 | 1,839,521 | -0.05(-0.13%) |
Mar 18, 2013 | 35.89 | 36.78 | 35.82 | 36.32 | 2,515,111 | +0.23(+0.64%) |
Mar 15, 2013 | 36.51 | 36.66 | 36.07 | 36.09 | 2,549,170 | -0.40(-1.09%) |
Mar 14, 2013 | 36.33 | 36.66 | 36.18 | 36.49 | 2,533,446 | +0.26(+0.72%) |
Mar 13, 2013 | 36.58 | 36.82 | 36.03 | 36.23 | 3,875,561 | -0.11(-0.30%) |
Mar 12, 2013 | 35.61 | 36.56 | 35.60 | 36.34 | 8,647,194 | +1.70(+4.90%) |
Mar 11, 2013 | 38.86 | 36.48 | 34.56 | 34.64 | 18,142,818 | -4.22(-10.85%) |
Mar 08, 2013 | 38.76 | 38.99 | 37.38 | 38.86 | 5,301,370 | +0.18(+0.48%) |
Mar 07, 2013 | 38.81 | 38.81 | 38.09 | 38.67 | 2,818,940 | -0.18(-0.45%) |
Mar 06, 2013 | 39.17 | 39.26 | 38.66 | 38.85 | 1,144,548 | -0.19(-0.48%) |
Mar 05, 2013 | 39.18 | 39.28 | 38.65 | 39.04 | 1,445,034 | -0.02(-0.04%) |
Mar 04, 2013 | 38.66 | 39.11 | 38.48 | 39.05 | 1,339,565 | +0.35(+0.91%) |
Mar 01, 2013 | 38.19 | 38.76 | 37.86 | 38.70 | 1,628,708 | +0.40(+1.04%) |
Feb 28, 2013 | 38.60 | 38.73 | 38.26 | 38.30 | 1,726,033 | -0.10(-0.26%) |
Feb 27, 2013 | 37.74 | 38.57 | 37.69 | 38.40 | 1,314,532 | +0.81(+2.16%) |
Feb 26, 2013 | 37.77 | 38.01 | 37.35 | 37.59 | 1,951,329 | +0.00(+0.00%) |
Feb 25, 2013 | 37.93 | 38.30 | 37.59 | 37.59 | 2,698,015 | +0.09(+0.25%) |
Feb 22, 2013 | 37.32 | 37.69 | 37.20 | 37.50 | 934,801 | +0.27(+0.72%) |
Feb 21, 2013 | 37.37 | 37.76 | 36.95 | 37.23 | 1,349,783 | -0.19(-0.51%) |
Feb 20, 2013 | 37.87 | 38.20 | 37.38 | 37.42 | 1,872,176 | -0.47(-1.23%) |
Feb 19, 2013 | 37.37 | 38.07 | 36.95 | 37.89 | 2,462,127 | +0.78(+2.11%) |
Feb 15, 2013 | 37.32 | 37.93 | 36.79 | 37.11 | 1,969,351 | -0.25(-0.66%) |
Feb 14, 2013 | 37.11 | 37.47 | 36.79 | 37.35 | 1,062,206 | +0.32(+0.87%) |
Feb 13, 2013 | 37.59 | 37.84 | 36.91 | 37.03 | 1,504,411 | -0.55(-1.47%) |
Feb 12, 2013 | 37.52 | 37.83 | 37.47 | 37.58 | 1,171,765 | +0.08(+0.20%) |
Feb 11, 2013 | 37.34 | 37.71 | 37.20 | 37.50 | 969,223 | +0.05(+0.12%) |
Feb 08, 2013 | 37.04 | 37.63 | 36.52 | 37.46 | 1,232,445 | +0.48(+1.30%) |
Feb 07, 2013 | 37.20 | 37.53 | 36.54 | 36.98 | 1,303,506 | -0.28(-0.74%) |
Feb 06, 2013 | 36.59 | 37.53 | 36.48 | 37.25 | 2,004,311 | +1.40(+3.91%) |
Feb 04, 2013 | 36.48 | 36.57 | 35.46 | 35.85 | 2,372,855 | -0.84(-2.30%) |
Feb 01, 2013 | 36.77 | 36.87 | 36.03 | 36.69 | 1,978,169 | +0.24(+0.65%) |
Jan 31, 2013 | 36.77 | 37.53 | 36.25 | 36.45 | 2,642,174 | +0.09(+0.25%) |
Jan 30, 2013 | 36.59 | 36.81 | 36.20 | 36.36 | 1,734,015 | -0.18(-0.48%) |
Jan 29, 2013 | 36.93 | 37.14 | 36.23 | 36.54 | 1,597,068 | -0.39(-1.06%) |
Jan 28, 2013 | 37.40 | 37.50 | 36.86 | 36.93 | 1,028,197 | -0.47(-1.25%) |
Jan 25, 2013 | 36.91 | 37.40 | 36.72 | 37.40 | 1,413,784 | +0.67(+1.84%) |
Jan 24, 2013 | 36.87 | 37.56 | 36.52 | 36.72 | 1,283,467 | -0.09(-0.25%) |
Jan 23, 2013 | 36.84 | 37.01 | 36.39 | 36.81 | 1,024,749 | -0.03(-0.08%) |
Jan 22, 2013 | 37.13 | 37.13 | 36.55 | 36.85 | 1,239,365 | -0.16(-0.43%) |
Jan 18, 2013 | 36.96 | 37.01 | 36.72 | 37.01 | 727,251 | +0.01(+0.02%) |
Jan 17, 2013 | 37.28 | 37.36 | 36.76 | 37.00 | 988,395 | -0.09(-0.25%) |
Jan 16, 2013 | 36.94 | 37.47 | 36.72 | 37.09 | 1,742,117 | +0.10(+0.27%) |
Jan 15, 2013 | 35.68 | 37.00 | 35.57 | 36.99 | 2,105,461 | +1.33(+3.72%) |
Jan 14, 2013 | 36.05 | 36.26 | 35.47 | 35.67 | 1,864,417 | -0.54(-1.48%) |
Jan 11, 2013 | 36.19 | 36.60 | 36.07 | 36.20 | 868,998 | -0.08(-0.21%) |
Jan 10, 2013 | 35.85 | 36.29 | 35.50 | 36.28 | 2,035,322 | +0.73(+2.05%) |
Jan 09, 2013 | 36.47 | 36.53 | 35.50 | 35.55 | 2,239,266 | -0.78(-2.15%) |
Jan 08, 2013 | 36.67 | 36.73 | 36.01 | 36.33 | 1,383,086 | -0.28(-0.77%) |
Jan 07, 2013 | 37.11 | 37.21 | 36.16 | 36.62 | 1,914,349 | -0.13(-0.35%) |
Jan 04, 2013 | 35.93 | 36.92 | 35.91 | 36.75 | 2,445,234 | +0.77(+2.13%) |
Jan 03, 2013 | 35.08 | 36.01 | 34.88 | 35.98 | 2,485,577 | +0.91(+2.60%) |
Jan 02, 2013 | 35.31 | 35.33 | 34.60 | 35.07 | 3,708,958 | +0.22(+0.64%) |
Dec 31, 2012 | 34.41 | 34.96 | 34.27 | 34.85 | 1,087,996 | +0.34(+0.98%) |
Dec 28, 2012 | 34.33 | 34.78 | 34.14 | 34.51 | 1,464,541 | +0.02(+0.04%) |
Dec 27, 2012 | 34.32 | 34.79 | 33.93 | 34.49 | 1,414,178 | +0.15(+0.45%) |
Dec 26, 2012 | 34.80 | 34.92 | 33.89 | 34.34 | 1,335,048 | -0.46(-1.32%) |
Dec 24, 2012 | 34.95 | 35.07 | 34.66 | 34.80 | 294,566 | -0.12(-0.35%) |
Dec 21, 2012 | 34.17 | 34.94 | 34.11 | 34.92 | 3,149,416 | -0.07(-0.20%) |
Dec 20, 2012 | 35.24 | 35.43 | 34.85 | 34.99 | 2,880,457 | -0.15(-0.41%) |
Dec 19, 2012 | 35.57 | 35.70 | 35.08 | 35.14 | 2,891,945 | -0.37(-1.04%) |
Dec 18, 2012 | 34.85 | 35.79 | 34.54 | 35.51 | 3,515,449 | +0.59(+1.69%) |
Dec 17, 2012 | 34.62 | 35.28 | 34.56 | 34.92 | 2,176,996 | +0.34(+1.00%) |
Dec 14, 2012 | 34.78 | 34.78 | 34.33 | 34.57 | 2,035,289 | -0.13(-0.38%) |
Dec 13, 2012 | 34.64 | 35.23 | 34.60 | 34.70 | 3,932,096 | +0.10(+0.29%) |
Dec 12, 2012 | 36.10 | 36.10 | 34.42 | 34.60 | 4,731,500 | -1.25(-3.50%) |
Dec 11, 2012 | 36.35 | 36.49 | 35.44 | 35.86 | 1,594,269 | -0.29(-0.81%) |
Dec 10, 2012 | 36.96 | 36.99 | 35.78 | 36.15 | 3,238,363 | -1.05(-2.82%) |
Dec 07, 2012 | 37.59 | 37.64 | 36.76 | 37.20 | 1,565,318 | -0.31(-0.82%) |
Dec 06, 2012 | 38.03 | 38.18 | 37.13 | 37.51 | 3,146,334 | +0.10(+0.25%) |
Dec 05, 2012 | 38.03 | 38.06 | 37.20 | 37.41 | 1,409,269 | -0.67(-1.75%) |
Dec 04, 2012 | 38.47 | 38.47 | 37.33 | 38.08 | 1,396,716 | -0.44(-1.14%) |
Nov 30, 2012 | 38.80 | 38.89 | 38.33 | 38.52 | 2,103,733 | -0.37(-0.94%) |
Nov 29, 2012 | 38.46 | 38.92 | 38.11 | 38.88 | 2,073,661 | +0.48(+1.26%) |
Nov 28, 2012 | 37.70 | 38.62 | 37.57 | 38.40 | 1,321,522 | +0.61(+1.60%) |
Nov 27, 2012 | 37.59 | 38.12 | 37.58 | 37.80 | 1,025,349 | +0.12(+0.31%) |
Nov 26, 2012 | 38.10 | 38.41 | 37.37 | 37.68 | 1,068,665 | -0.35(-0.92%) |
Nov 23, 2012 | 38.02 | 38.42 | 37.88 | 38.03 | 467,122 | +0.26(+0.70%) |
Nov 21, 2012 | 37.79 | 37.98 | 37.62 | 37.77 | 745,143 | +0.09(+0.23%) |
Nov 20, 2012 | 37.72 | 37.94 | 37.33 | 37.68 | 1,321,891 | -0.01(-0.02%) |
Nov 19, 2012 | 37.02 | 37.77 | 36.95 | 37.69 | 1,669,078 | +1.08(+2.96%) |
Nov 16, 2012 | 36.54 | 36.96 | 36.35 | 36.60 | 2,162,054 | +0.05(+0.14%) |
Nov 15, 2012 | 36.35 | 36.77 | 36.08 | 36.55 | 1,711,745 | +0.17(+0.46%) |
Nov 14, 2012 | 37.58 | 37.60 | 36.23 | 36.38 | 1,515,466 | -0.91(-2.45%) |
Nov 13, 2012 | 36.71 | 37.89 | 36.24 | 37.30 | 5,727,451 | +1.66(+4.66%) |
Nov 12, 2012 | 36.37 | 36.44 | 35.61 | 35.64 | 2,922,484 | -0.48(-1.32%) |
Nov 09, 2012 | 35.97 | 36.46 | 35.73 | 36.11 | 1,524,590 | +0.04(+0.10%) |
Nov 08, 2012 | 37.01 | 37.23 | 36.06 | 36.08 | 1,260,143 | -1.03(-2.78%) |
Nov 07, 2012 | 37.23 | 37.32 | 36.65 | 37.11 | 1,794,153 | -0.38(-1.01%) |
Nov 06, 2012 | 37.25 | 37.59 | 37.03 | 37.49 | 1,098,274 | +0.42(+1.13%) |
Nov 05, 2012 | 37.05 | 37.22 | 36.60 | 37.07 | 885,202 | +0.15(+0.40%) |
Nov 02, 2012 | 37.99 | 38.16 | 36.92 | 36.92 | 1,752,089 | -0.81(-2.15%) |