Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.23 | 43.40 | 42.49 | 42.67 | 1,330,420 | -0.66(-1.51%) |
Oct 30, 2013 | 43.63 | 43.69 | 43.21 | 43.33 | 836,146 | -0.37(-0.85%) |
Oct 29, 2013 | 43.20 | 43.89 | 43.11 | 43.70 | 1,202,672 | +0.60(+1.39%) |
Oct 28, 2013 | 42.63 | 43.29 | 42.56 | 43.10 | 1,448,782 | +0.51(+1.21%) |
Oct 25, 2013 | 42.27 | 42.59 | 42.06 | 42.59 | 646,507 | +0.43(+1.03%) |
Oct 24, 2013 | 42.40 | 42.41 | 41.92 | 42.15 | 1,153,982 | -0.24(-0.56%) |
Oct 23, 2013 | 42.73 | 42.74 | 42.27 | 42.39 | 1,348,280 | -0.41(-0.96%) |
Oct 22, 2013 | 42.33 | 43.05 | 42.28 | 42.80 | 1,783,672 | +0.52(+1.23%) |
Oct 21, 2013 | 41.68 | 42.29 | 41.52 | 42.28 | 1,444,096 | +0.70(+1.67%) |
Oct 18, 2013 | 41.86 | 42.01 | 41.50 | 41.58 | 1,388,183 | -0.04(-0.10%) |
Oct 17, 2013 | 40.87 | 41.72 | 40.70 | 41.62 | 840,891 | +0.67(+1.64%) |
Oct 16, 2013 | 40.71 | 41.20 | 40.71 | 40.95 | 1,138,739 | +0.43(+1.07%) |
Oct 15, 2013 | 40.97 | 41.06 | 40.38 | 40.52 | 947,420 | -0.43(-1.06%) |
Oct 14, 2013 | 40.52 | 41.01 | 40.52 | 40.95 | 936,848 | +0.05(+0.12%) |
Oct 11, 2013 | 40.53 | 40.91 | 40.37 | 40.90 | 909,329 | +0.37(+0.92%) |
Oct 10, 2013 | 39.91 | 40.55 | 39.86 | 40.53 | 1,370,219 | +1.07(+2.70%) |
Oct 09, 2013 | 39.39 | 39.62 | 39.30 | 39.47 | 1,271,236 | +0.18(+0.46%) |
Oct 08, 2013 | 39.35 | 39.51 | 39.17 | 39.28 | 1,168,851 | -0.14(-0.36%) |
Oct 07, 2013 | 39.57 | 39.58 | 39.34 | 39.43 | 885,098 | -0.46(-1.15%) |
Oct 04, 2013 | 39.28 | 39.90 | 39.22 | 39.88 | 828,179 | +0.58(+1.47%) |
Oct 03, 2013 | 39.50 | 39.63 | 39.06 | 39.31 | 1,132,148 | -0.36(-0.90%) |
Oct 02, 2013 | 40.06 | 40.07 | 39.47 | 39.66 | 1,646,733 | -0.59(-1.47%) |
Oct 01, 2013 | 39.63 | 40.26 | 39.43 | 40.26 | 1,150,491 | +0.43(+1.07%) |
Sep 27, 2013 | 39.83 | 39.94 | 39.64 | 39.83 | 736,977 | -0.23(-0.57%) |
Sep 26, 2013 | 39.89 | 40.14 | 39.89 | 40.06 | 971,735 | +0.21(+0.52%) |
Sep 25, 2013 | 39.77 | 40.04 | 39.62 | 39.85 | 934,535 | +0.18(+0.46%) |
Sep 24, 2013 | 39.67 | 39.89 | 39.49 | 39.67 | 728,296 | -0.07(-0.18%) |
Sep 23, 2013 | 39.85 | 39.92 | 39.54 | 39.74 | 881,381 | -0.19(-0.48%) |
Sep 20, 2013 | 40.69 | 40.69 | 39.88 | 39.93 | 1,557,787 | -0.76(-1.86%) |
Sep 19, 2013 | 40.93 | 41.21 | 40.60 | 40.69 | 1,036,358 | -0.06(-0.14%) |
Sep 18, 2013 | 40.03 | 40.76 | 39.81 | 40.75 | 1,018,102 | +0.68(+1.70%) |
Sep 17, 2013 | 39.78 | 40.37 | 39.70 | 40.07 | 1,467,878 | +0.38(+0.96%) |
Sep 16, 2013 | 39.58 | 39.83 | 39.15 | 39.69 | 1,383,576 | +0.54(+1.37%) |
Sep 13, 2013 | 38.96 | 39.24 | 38.90 | 39.15 | 955,060 | +0.21(+0.53%) |
Sep 12, 2013 | 39.20 | 39.28 | 38.86 | 38.94 | 1,050,970 | -0.34(-0.86%) |
Sep 11, 2013 | 39.01 | 39.34 | 39.00 | 39.28 | 1,307,061 | +0.25(+0.65%) |
Sep 10, 2013 | 39.02 | 39.03 | 38.75 | 39.03 | 1,165,986 | +0.24(+0.61%) |
Sep 09, 2013 | 38.94 | 38.94 | 38.69 | 38.79 | 1,144,069 | -0.12(-0.30%) |
Sep 06, 2013 | 39.04 | 39.09 | 38.67 | 38.91 | 1,258,924 | +0.04(+0.10%) |
Sep 05, 2013 | 38.82 | 39.09 | 38.75 | 38.87 | 1,169,782 | -0.09(-0.24%) |
Sep 04, 2013 | 38.30 | 38.98 | 38.13 | 38.97 | 1,874,847 | +0.59(+1.54%) |
Sep 03, 2013 | 39.12 | 39.39 | 38.19 | 38.37 | 1,425,022 | -0.18(-0.47%) |
Aug 30, 2013 | 38.42 | 38.65 | 38.24 | 38.56 | 1,197,705 | +0.16(+0.41%) |
Aug 29, 2013 | 38.25 | 38.56 | 38.07 | 38.40 | 735,812 | +0.12(+0.31%) |
Aug 28, 2013 | 38.90 | 38.90 | 38.27 | 38.28 | 1,220,747 | -0.57(-1.46%) |
Aug 27, 2013 | 38.80 | 38.92 | 38.59 | 38.85 | 1,359,564 | -0.22(-0.56%) |
Aug 26, 2013 | 39.63 | 39.63 | 38.97 | 39.07 | 1,281,952 | -0.55(-1.39%) |
Aug 23, 2013 | 39.18 | 39.71 | 38.98 | 39.62 | 1,329,380 | +0.49(+1.24%) |
Aug 22, 2013 | 39.15 | 39.35 | 39.04 | 39.13 | 1,193,467 | -0.03(-0.08%) |
Aug 21, 2013 | 39.65 | 39.65 | 39.02 | 39.16 | 1,542,382 | -0.50(-1.27%) |
Aug 20, 2013 | 39.46 | 39.92 | 39.35 | 39.67 | 1,388,116 | +0.32(+0.82%) |
Aug 19, 2013 | 39.74 | 39.79 | 39.30 | 39.34 | 1,617,193 | -0.53(-1.32%) |
Aug 16, 2013 | 39.70 | 39.96 | 39.59 | 39.87 | 2,622,813 | +0.02(+0.06%) |
Aug 15, 2013 | 40.50 | 40.56 | 39.74 | 39.85 | 2,153,876 | -0.90(-2.22%) |
Aug 14, 2013 | 41.19 | 41.19 | 40.70 | 40.75 | 1,586,983 | -0.41(-0.99%) |
Aug 13, 2013 | 41.35 | 41.35 | 40.95 | 41.16 | 1,523,840 | -0.08(-0.19%) |
Aug 12, 2013 | 41.56 | 41.56 | 41.16 | 41.24 | 1,863,310 | -0.53(-1.28%) |
Aug 09, 2013 | 41.97 | 42.20 | 41.75 | 41.77 | 1,476,879 | -0.17(-0.41%) |
Aug 08, 2013 | 41.45 | 42.03 | 41.31 | 41.94 | 2,299,726 | +0.49(+1.19%) |
Aug 07, 2013 | 41.78 | 41.86 | 41.17 | 41.45 | 3,574,518 | -0.37(-0.88%) |
Aug 06, 2013 | 39.96 | 42.02 | 39.96 | 41.82 | 9,484,152 | +2.50(+6.35%) |
Aug 05, 2013 | 39.81 | 39.85 | 39.25 | 39.32 | 2,625,387 | -0.56(-1.40%) |
Aug 02, 2013 | 39.78 | 40.04 | 39.77 | 39.88 | 1,854,167 | -0.09(-0.24%) |
Aug 01, 2013 | 39.70 | 40.01 | 39.58 | 39.97 | 1,627,863 | +0.67(+1.70%) |
Jul 31, 2013 | 39.40 | 39.66 | 39.27 | 39.30 | 1,960,311 | +0.14(+0.36%) |
Jul 30, 2013 | 39.22 | 39.56 | 39.12 | 39.16 | 1,606,834 | +0.01(+0.02%) |
Jul 29, 2013 | 39.02 | 39.22 | 38.89 | 39.16 | 1,290,751 | +0.06(+0.16%) |
Jul 26, 2013 | 38.53 | 39.30 | 38.53 | 39.09 | 2,088,063 | -0.03(-0.08%) |
Jul 25, 2013 | 38.81 | 39.17 | 38.42 | 39.12 | 2,973,294 | -0.05(-0.12%) |
Jul 24, 2013 | 39.78 | 39.85 | 38.69 | 39.17 | 3,366,507 | -0.58(-1.46%) |
Jul 23, 2013 | 40.03 | 40.06 | 39.57 | 39.75 | 2,493,032 | -0.25(-0.63%) |
Jul 22, 2013 | 40.29 | 40.35 | 39.90 | 40.00 | 2,006,013 | -0.35(-0.86%) |
Jul 19, 2013 | 40.04 | 40.37 | 39.89 | 40.35 | 2,874,883 | +0.31(+0.76%) |
Jul 18, 2013 | 39.85 | 40.32 | 39.81 | 40.04 | 2,521,984 | +0.12(+0.30%) |
Jul 17, 2013 | 40.22 | 40.38 | 39.87 | 39.92 | 1,315,232 | -0.18(-0.45%) |
Jul 16, 2013 | 40.43 | 40.43 | 39.84 | 40.11 | 1,244,366 | -0.49(-1.22%) |
Jul 15, 2013 | 40.31 | 40.66 | 40.20 | 40.60 | 1,243,376 | +0.32(+0.80%) |
Jul 12, 2013 | 40.64 | 40.64 | 40.08 | 40.28 | 1,799,795 | -0.47(-1.16%) |
Jul 11, 2013 | 39.96 | 40.78 | 39.88 | 40.75 | 2,226,459 | +1.23(+3.12%) |
Jul 10, 2013 | 39.52 | 39.72 | 39.07 | 39.52 | 2,046,799 | +0.00(+0.00%) |
Jul 09, 2013 | 38.06 | 39.54 | 37.85 | 39.52 | 2,975,541 | +1.66(+4.40%) |
Jul 08, 2013 | 37.58 | 38.06 | 37.52 | 37.85 | 1,684,547 | +0.44(+1.18%) |
Jul 05, 2013 | 37.52 | 37.62 | 37.04 | 37.41 | 698,919 | +0.09(+0.23%) |
Jul 03, 2013 | 37.43 | 37.51 | 37.03 | 37.33 | 1,129,000 | -0.42(-1.10%) |
Jul 02, 2013 | 37.74 | 37.94 | 37.42 | 37.74 | 1,559,062 | -0.07(-0.19%) |
Jul 01, 2013 | 37.83 | 38.06 | 37.69 | 37.81 | 1,221,079 | +0.24(+0.63%) |
Jun 28, 2013 | 38.06 | 38.20 | 37.55 | 37.58 | 2,016,399 | -0.55(-1.44%) |
Jun 27, 2013 | 38.31 | 38.59 | 38.06 | 38.13 | 1,346,337 | +0.07(+0.19%) |
Jun 26, 2013 | 38.10 | 38.24 | 37.75 | 38.06 | 1,359,586 | +0.28(+0.75%) |
Jun 25, 2013 | 37.98 | 37.98 | 37.32 | 37.77 | 1,156,016 | +0.16(+0.44%) |
Jun 24, 2013 | 37.02 | 37.95 | 36.91 | 37.61 | 1,844,694 | +0.09(+0.23%) |
Jun 21, 2013 | 37.77 | 37.95 | 36.90 | 37.52 | 2,937,581 | +0.13(+0.36%) |
Jun 20, 2013 | 38.25 | 38.37 | 37.31 | 37.39 | 2,711,690 | -1.19(-3.09%) |
Jun 19, 2013 | 39.18 | 39.72 | 38.58 | 38.58 | 2,621,026 | -0.55(-1.40%) |
Jun 18, 2013 | 39.23 | 39.34 | 39.06 | 39.13 | 1,444,969 | -0.12(-0.30%) |
Jun 17, 2013 | 39.12 | 39.77 | 38.88 | 39.25 | 1,794,282 | +0.31(+0.81%) |
Jun 14, 2013 | 39.13 | 39.34 | 38.83 | 38.94 | 1,456,409 | -0.20(-0.50%) |
Jun 13, 2013 | 38.91 | 39.21 | 38.61 | 39.13 | 1,867,994 | +0.19(+0.48%) |
Jun 12, 2013 | 39.96 | 40.10 | 38.94 | 38.94 | 1,372,457 | -0.77(-1.94%) |
Jun 11, 2013 | 39.60 | 40.06 | 39.35 | 39.71 | 1,297,377 | -0.47(-1.17%) |
Jun 10, 2013 | 39.81 | 40.19 | 39.56 | 40.18 | 1,531,336 | +0.41(+1.03%) |
Jun 07, 2013 | 39.16 | 39.82 | 38.94 | 39.78 | 1,340,950 | +0.89(+2.28%) |
Jun 06, 2013 | 39.16 | 39.30 | 38.46 | 38.89 | 1,598,973 | -0.23(-0.58%) |
Jun 05, 2013 | 39.43 | 39.71 | 39.08 | 39.12 | 1,603,305 | -0.44(-1.11%) |
Jun 04, 2013 | 39.01 | 39.64 | 38.94 | 39.56 | 1,644,937 | +0.62(+1.59%) |
Jun 03, 2013 | 39.01 | 39.41 | 38.48 | 38.94 | 2,205,878 | +0.14(+0.36%) |
May 31, 2013 | 39.95 | 39.95 | 38.78 | 38.79 | 2,122,097 | -1.29(-3.21%) |
May 30, 2013 | 40.05 | 40.35 | 40.04 | 40.08 | 1,116,575 | +0.02(+0.04%) |
May 29, 2013 | 40.14 | 40.46 | 40.03 | 40.07 | 1,764,872 | -0.42(-1.03%) |
May 28, 2013 | 40.58 | 40.86 | 40.07 | 40.48 | 1,754,392 | +0.25(+0.62%) |
May 24, 2013 | 39.97 | 40.45 | 39.81 | 40.23 | 1,157,164 | +0.22(+0.55%) |
May 23, 2013 | 40.07 | 40.33 | 39.76 | 40.01 | 1,765,610 | -0.32(-0.79%) |
May 22, 2013 | 40.95 | 41.23 | 40.29 | 40.33 | 2,103,677 | -0.69(-1.67%) |
May 21, 2013 | 41.25 | 41.27 | 40.70 | 41.02 | 1,346,429 | -0.26(-0.62%) |
May 20, 2013 | 41.43 | 41.45 | 41.05 | 41.28 | 1,290,992 | -0.33(-0.79%) |
May 17, 2013 | 41.22 | 41.63 | 40.95 | 41.61 | 1,941,772 | +0.45(+1.10%) |
May 16, 2013 | 40.51 | 41.43 | 40.38 | 41.15 | 3,402,650 | +1.31(+3.29%) |
May 15, 2013 | 39.76 | 39.90 | 39.50 | 39.84 | 1,478,279 | +0.60(+1.53%) |
May 13, 2013 | 39.08 | 39.25 | 38.82 | 39.24 | 1,293,724 | +0.16(+0.42%) |
May 10, 2013 | 38.74 | 39.09 | 38.63 | 39.08 | 941,517 | +0.46(+1.19%) |
May 09, 2013 | 38.63 | 38.90 | 38.34 | 38.62 | 2,317,353 | -0.16(-0.42%) |
May 08, 2013 | 39.52 | 39.56 | 38.73 | 38.78 | 1,866,888 | -0.80(-2.01%) |
May 07, 2013 | 39.02 | 39.64 | 38.12 | 39.58 | 3,251,647 | -0.20(-0.49%) |
May 06, 2013 | 39.95 | 39.95 | 39.31 | 39.77 | 1,237,678 | -0.27(-0.66%) |
May 03, 2013 | 39.60 | 40.12 | 39.34 | 40.04 | 1,009,664 | +0.69(+1.77%) |
May 02, 2013 | 39.76 | 39.91 | 39.29 | 39.34 | 1,529,105 | -0.43(-1.08%) |
May 01, 2013 | 40.24 | 40.44 | 39.75 | 39.77 | 954,693 | -0.49(-1.22%) |
Apr 30, 2013 | 40.02 | 40.28 | 39.48 | 40.26 | 1,385,104 | +0.07(+0.17%) |
Apr 29, 2013 | 39.97 | 40.35 | 39.94 | 40.19 | 1,206,228 | +0.39(+0.98%) |
Apr 26, 2013 | 39.96 | 40.04 | 39.66 | 39.80 | 1,046,295 | -0.23(-0.58%) |
Apr 25, 2013 | 40.50 | 40.63 | 39.98 | 40.04 | 1,524,073 | -0.25(-0.62%) |
Apr 24, 2013 | 41.22 | 41.43 | 40.25 | 40.29 | 2,257,084 | -1.08(-2.62%) |
Apr 23, 2013 | 40.83 | 41.41 | 40.67 | 41.37 | 1,888,131 | +0.73(+1.80%) |
Apr 22, 2013 | 40.98 | 41.13 | 40.46 | 40.64 | 1,508,467 | -0.44(-1.08%) |
Apr 19, 2013 | 38.95 | 41.11 | 38.95 | 41.08 | 3,237,911 | +2.30(+5.94%) |
Apr 18, 2013 | 39.24 | 39.47 | 38.70 | 38.78 | 1,365,564 | -0.37(-0.94%) |
Apr 17, 2013 | 39.55 | 39.74 | 39.05 | 39.15 | 1,247,249 | -0.57(-1.43%) |
Apr 16, 2013 | 39.78 | 39.97 | 39.47 | 39.72 | 1,568,832 | +0.23(+0.59%) |
Apr 15, 2013 | 40.32 | 40.52 | 39.48 | 39.48 | 1,739,922 | -1.02(-2.52%) |
Apr 12, 2013 | 39.94 | 40.51 | 39.75 | 40.51 | 1,057,575 | +0.35(+0.87%) |
Apr 11, 2013 | 39.73 | 40.26 | 39.73 | 40.15 | 1,087,478 | +0.36(+0.90%) |
Apr 10, 2013 | 39.03 | 39.89 | 39.03 | 39.80 | 1,255,531 | +0.80(+2.06%) |
Apr 09, 2013 | 39.26 | 39.26 | 38.80 | 38.99 | 1,190,757 | -0.27(-0.70%) |
Apr 08, 2013 | 39.00 | 39.31 | 38.98 | 39.26 | 1,846,046 | +0.12(+0.32%) |
Apr 05, 2013 | 39.34 | 39.51 | 39.01 | 39.14 | 1,718,030 | -0.67(-1.69%) |
Apr 04, 2013 | 39.65 | 40.17 | 39.64 | 39.81 | 1,431,613 | +0.00(+0.00%) |
Apr 03, 2013 | 40.89 | 40.90 | 39.77 | 39.81 | 2,973,669 | -0.98(-2.41%) |
Apr 02, 2013 | 40.64 | 41.30 | 40.20 | 40.79 | 4,229,809 | +0.30(+0.73%) |
Apr 01, 2013 | 38.90 | 40.50 | 38.84 | 40.50 | 4,151,629 | +2.32(+6.07%) |
Mar 28, 2013 | 37.78 | 38.22 | 37.77 | 38.18 | 1,153,837 | +0.34(+0.91%) |
Mar 27, 2013 | 38.18 | 38.20 | 37.81 | 37.84 | 984,872 | -0.61(-1.58%) |
Mar 26, 2013 | 37.92 | 38.46 | 37.84 | 38.45 | 1,170,739 | +0.53(+1.40%) |
Mar 25, 2013 | 38.23 | 38.35 | 37.79 | 37.91 | 1,084,936 | -0.29(-0.76%) |
Mar 22, 2013 | 38.08 | 38.27 | 37.85 | 38.20 | 954,712 | +0.31(+0.82%) |
Mar 21, 2013 | 38.04 | 38.11 | 37.81 | 37.89 | 1,108,261 | -0.27(-0.72%) |
Mar 20, 2013 | 37.44 | 38.27 | 37.36 | 38.16 | 1,994,164 | +0.84(+2.26%) |
Mar 19, 2013 | 37.52 | 37.78 | 37.17 | 37.32 | 1,181,618 | -0.13(-0.35%) |
Mar 18, 2013 | 37.38 | 37.63 | 37.24 | 37.45 | 1,118,814 | -0.36(-0.95%) |
Mar 15, 2013 | 37.63 | 37.91 | 37.53 | 37.81 | 1,596,933 | +0.07(+0.19%) |
Mar 14, 2013 | 38.11 | 38.11 | 37.65 | 37.74 | 1,302,035 | -0.34(-0.88%) |
Mar 13, 2013 | 37.60 | 38.18 | 37.49 | 38.08 | 1,466,591 | +0.55(+1.48%) |
Mar 12, 2013 | 37.88 | 37.88 | 37.30 | 37.52 | 1,913,165 | -0.37(-0.97%) |
Mar 11, 2013 | 36.96 | 38.02 | 36.79 | 37.89 | 2,482,321 | +0.93(+2.51%) |
Mar 08, 2013 | 36.48 | 36.98 | 36.33 | 36.96 | 1,324,138 | +0.62(+1.70%) |
Mar 07, 2013 | 36.42 | 36.64 | 36.26 | 36.35 | 1,029,461 | +0.00(+0.00%) |
Mar 06, 2013 | 36.67 | 36.67 | 36.29 | 36.35 | 1,352,122 | -0.30(-0.83%) |
Mar 05, 2013 | 35.35 | 36.67 | 35.32 | 36.65 | 2,834,219 | +1.37(+3.87%) |
Mar 04, 2013 | 35.28 | 35.39 | 35.12 | 35.29 | 1,626,633 | -0.02(-0.04%) |
Mar 01, 2013 | 34.40 | 35.32 | 34.40 | 35.30 | 2,533,900 | +0.80(+2.33%) |
Feb 28, 2013 | 34.76 | 34.82 | 34.39 | 34.50 | 3,569,006 | -0.20(-0.58%) |
Feb 27, 2013 | 34.80 | 34.96 | 34.33 | 34.70 | 2,170,029 | -0.16(-0.47%) |
Feb 26, 2013 | 35.73 | 36.02 | 34.79 | 34.86 | 3,104,312 | -0.84(-2.34%) |
Feb 25, 2013 | 36.01 | 36.48 | 35.70 | 35.70 | 2,717,669 | -0.31(-0.86%) |
Feb 22, 2013 | 34.57 | 36.02 | 34.43 | 36.01 | 3,468,914 | +1.54(+4.47%) |
Feb 21, 2013 | 34.48 | 34.64 | 34.16 | 34.47 | 1,910,459 | -0.09(-0.25%) |
Feb 20, 2013 | 34.92 | 35.06 | 34.53 | 34.55 | 1,937,427 | -0.39(-1.11%) |
Feb 19, 2013 | 33.87 | 35.07 | 33.87 | 34.94 | 2,833,553 | +1.22(+3.61%) |
Feb 15, 2013 | 34.15 | 34.27 | 33.61 | 33.72 | 2,400,181 | -0.34(-1.00%) |
Feb 14, 2013 | 34.62 | 35.13 | 34.02 | 34.06 | 2,596,882 | -0.50(-1.46%) |
Feb 13, 2013 | 34.31 | 34.57 | 34.28 | 34.57 | 1,427,112 | +0.31(+0.90%) |
Feb 12, 2013 | 34.14 | 34.36 | 34.01 | 34.26 | 1,506,407 | +0.13(+0.39%) |
Feb 11, 2013 | 34.34 | 34.44 | 34.09 | 34.13 | 1,013,138 | -0.28(-0.81%) |
Feb 08, 2013 | 34.31 | 34.48 | 34.27 | 34.41 | 1,085,142 | +0.08(+0.23%) |
Feb 07, 2013 | 34.15 | 34.37 | 34.15 | 34.33 | 935,842 | +0.16(+0.45%) |
Feb 06, 2013 | 34.41 | 34.41 | 34.10 | 34.17 | 1,601,448 | -0.02(-0.07%) |
Feb 04, 2013 | 34.89 | 34.92 | 34.17 | 34.20 | 1,820,855 | -0.95(-2.71%) |
Feb 01, 2013 | 35.24 | 35.45 | 35.01 | 35.15 | 1,238,533 | +0.15(+0.42%) |
Jan 31, 2013 | 35.23 | 35.30 | 34.75 | 35.00 | 2,765,755 | -0.32(-0.90%) |
Jan 30, 2013 | 35.16 | 35.44 | 35.04 | 35.32 | 1,161,548 | +0.05(+0.15%) |
Jan 29, 2013 | 34.92 | 35.28 | 34.91 | 35.27 | 944,860 | +0.29(+0.84%) |
Jan 28, 2013 | 34.99 | 34.99 | 34.75 | 34.97 | 981,728 | +0.02(+0.04%) |
Jan 25, 2013 | 35.24 | 35.27 | 34.77 | 34.96 | 1,500,124 | -0.27(-0.77%) |
Jan 24, 2013 | 34.81 | 35.38 | 34.81 | 35.23 | 1,307,574 | +0.47(+1.36%) |
Jan 23, 2013 | 34.99 | 35.17 | 34.63 | 34.75 | 1,424,381 | -0.33(-0.93%) |
Jan 22, 2013 | 34.75 | 35.31 | 34.61 | 35.08 | 2,249,302 | +0.34(+0.98%) |
Jan 18, 2013 | 34.30 | 34.78 | 34.11 | 34.74 | 1,573,879 | +0.49(+1.43%) |
Jan 17, 2013 | 33.91 | 34.27 | 33.69 | 34.25 | 1,351,584 | +0.56(+1.66%) |
Jan 16, 2013 | 33.38 | 33.75 | 33.31 | 33.69 | 1,339,813 | +0.32(+0.95%) |
Jan 15, 2013 | 33.12 | 33.41 | 32.99 | 33.38 | 858,840 | +0.14(+0.42%) |
Jan 14, 2013 | 33.04 | 33.24 | 32.78 | 33.24 | 953,158 | +0.16(+0.49%) |
Jan 11, 2013 | 32.97 | 33.49 | 32.89 | 33.07 | 1,197,985 | +0.27(+0.83%) |
Jan 10, 2013 | 32.80 | 32.93 | 32.61 | 32.80 | 1,172,359 | +0.18(+0.55%) |
Jan 09, 2013 | 32.52 | 32.68 | 32.37 | 32.62 | 1,106,729 | +0.22(+0.67%) |
Jan 08, 2013 | 32.36 | 32.57 | 31.97 | 32.41 | 2,208,224 | -0.10(-0.31%) |
Jan 07, 2013 | 33.09 | 33.27 | 32.43 | 32.51 | 2,567,650 | -0.61(-1.85%) |
Jan 04, 2013 | 33.28 | 33.34 | 32.97 | 33.12 | 1,864,123 | -0.15(-0.44%) |
Jan 03, 2013 | 33.65 | 33.65 | 33.10 | 33.27 | 2,822,051 | -0.46(-1.38%) |
Jan 02, 2013 | 33.51 | 33.73 | 33.15 | 33.73 | 1,795,591 | +0.58(+1.75%) |
Dec 31, 2012 | 33.03 | 33.15 | 32.67 | 33.15 | 1,288,391 | +0.06(+0.19%) |
Dec 28, 2012 | 33.25 | 33.34 | 33.07 | 33.09 | 866,670 | -0.35(-1.04%) |
Dec 27, 2012 | 33.47 | 33.59 | 33.13 | 33.44 | 933,276 | -0.03(-0.09%) |
Dec 26, 2012 | 33.55 | 33.64 | 33.39 | 33.47 | 622,584 | -0.06(-0.18%) |
Dec 24, 2012 | 33.46 | 33.69 | 33.31 | 33.53 | 318,999 | -0.06(-0.18%) |
Dec 21, 2012 | 33.39 | 33.72 | 33.39 | 33.59 | 1,676,614 | -0.12(-0.34%) |
Dec 20, 2012 | 33.78 | 33.82 | 33.55 | 33.71 | 956,549 | +0.05(+0.14%) |
Dec 19, 2012 | 34.06 | 34.09 | 33.66 | 33.66 | 788,957 | -0.32(-0.93%) |
Dec 18, 2012 | 33.71 | 34.08 | 33.66 | 33.98 | 1,488,535 | +0.29(+0.85%) |
Dec 17, 2012 | 33.39 | 33.83 | 33.31 | 33.69 | 1,472,852 | +0.35(+1.05%) |
Dec 14, 2012 | 33.43 | 33.45 | 33.27 | 33.34 | 1,326,892 | -0.09(-0.25%) |
Dec 13, 2012 | 33.52 | 33.69 | 33.31 | 33.43 | 1,136,626 | +0.03(+0.09%) |
Dec 12, 2012 | 33.76 | 33.85 | 33.29 | 33.40 | 1,864,802 | -0.40(-1.19%) |
Dec 11, 2012 | 33.61 | 33.94 | 33.53 | 33.80 | 1,306,459 | +0.18(+0.53%) |
Dec 10, 2012 | 33.69 | 33.69 | 33.25 | 33.62 | 1,409,825 | +0.30(+0.91%) |
Dec 07, 2012 | 32.96 | 33.35 | 32.96 | 33.32 | 1,390,653 | +0.40(+1.20%) |
Dec 06, 2012 | 32.84 | 32.97 | 32.64 | 32.93 | 1,847,599 | +0.08(+0.24%) |
Dec 05, 2012 | 32.33 | 32.86 | 32.30 | 32.85 | 2,573,418 | +0.50(+1.56%) |
Dec 04, 2012 | 32.25 | 32.45 | 32.08 | 32.34 | 1,994,032 | +0.22(+0.70%) |
Nov 30, 2012 | 31.79 | 32.12 | 31.69 | 32.12 | 6,151,958 | +0.32(+1.00%) |
Nov 29, 2012 | 31.28 | 31.80 | 31.26 | 31.80 | 3,885,721 | +0.54(+1.73%) |
Nov 28, 2012 | 30.87 | 31.31 | 30.87 | 31.26 | 1,694,687 | +0.34(+1.10%) |
Nov 27, 2012 | 31.07 | 31.17 | 30.88 | 30.92 | 1,329,444 | -0.20(-0.64%) |
Nov 26, 2012 | 31.10 | 31.19 | 30.95 | 31.12 | 1,969,300 | -0.02(-0.05%) |
Nov 23, 2012 | 30.94 | 31.16 | 30.81 | 31.13 | 1,379,570 | +0.33(+1.07%) |
Nov 21, 2012 | 30.90 | 30.90 | 30.65 | 30.80 | 1,576,859 | -0.06(-0.20%) |
Nov 20, 2012 | 31.00 | 31.00 | 30.67 | 30.87 | 1,489,230 | -0.09(-0.30%) |
Nov 19, 2012 | 30.86 | 31.09 | 30.82 | 30.96 | 1,546,915 | +0.35(+1.13%) |
Nov 16, 2012 | 30.54 | 30.82 | 30.37 | 30.61 | 3,268,358 | +0.10(+0.33%) |
Nov 15, 2012 | 30.40 | 30.77 | 30.33 | 30.51 | 1,584,939 | +0.08(+0.28%) |
Nov 14, 2012 | 31.17 | 31.17 | 30.33 | 30.43 | 2,371,218 | -0.64(-2.05%) |
Nov 13, 2012 | 31.27 | 31.43 | 31.02 | 31.07 | 1,052,190 | -0.27(-0.86%) |
Nov 12, 2012 | 31.66 | 31.69 | 31.25 | 31.33 | 1,433,309 | -0.32(-1.00%) |
Nov 09, 2012 | 31.36 | 31.99 | 31.34 | 31.65 | 1,640,453 | +0.22(+0.68%) |
Nov 08, 2012 | 31.66 | 32.16 | 31.43 | 31.43 | 1,607,296 | -0.54(-1.68%) |
Nov 07, 2012 | 32.76 | 32.84 | 31.85 | 31.97 | 3,057,658 | -1.23(-3.70%) |
Nov 06, 2012 | 33.16 | 33.52 | 33.01 | 33.20 | 2,741,046 | +0.20(+0.61%) |
Nov 05, 2012 | 33.09 | 33.24 | 32.89 | 33.00 | 943,358 | -0.28(-0.85%) |
Nov 02, 2012 | 33.39 | 33.59 | 33.25 | 33.29 | 2,025,254 | +0.08(+0.25%) |