Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 44.44 | 44.86 | 44.13 | 44.59 | 998,811 | +0.20(+0.44%) |
Oct 30, 2013 | 44.93 | 45.13 | 44.21 | 44.40 | 1,362,811 | -0.19(-0.42%) |
Oct 29, 2013 | 44.57 | 57.85 | 43.89 | 44.59 | 2,344,555 | +1.59(+3.69%) |
Oct 28, 2013 | 43.83 | 43.93 | 42.87 | 43.00 | 2,059,086 | -0.90(-2.06%) |
Oct 25, 2013 | 43.53 | 44.05 | 43.53 | 43.90 | 2,000,477 | +0.38(+0.88%) |
Oct 24, 2013 | 43.60 | 43.82 | 43.51 | 43.52 | 822,463 | -0.04(-0.09%) |
Oct 23, 2013 | 43.62 | 43.81 | 43.26 | 43.56 | 934,875 | -0.14(-0.32%) |
Oct 22, 2013 | 43.25 | 43.79 | 43.25 | 43.70 | 1,100,571 | +0.52(+1.21%) |
Oct 21, 2013 | 43.08 | 43.38 | 43.07 | 43.18 | 1,230,758 | +0.22(+0.52%) |
Oct 18, 2013 | 42.81 | 43.22 | 42.81 | 42.95 | 1,699,873 | +0.38(+0.90%) |
Oct 17, 2013 | 42.00 | 42.62 | 41.96 | 42.57 | 916,915 | +0.48(+1.15%) |
Oct 16, 2013 | 42.13 | 42.28 | 41.89 | 42.09 | 918,751 | +0.20(+0.47%) |
Oct 15, 2013 | 42.36 | 42.51 | 41.80 | 41.89 | 792,225 | -0.63(-1.49%) |
Oct 14, 2013 | 42.06 | 42.62 | 41.95 | 42.52 | 775,580 | +0.17(+0.40%) |
Oct 11, 2013 | 42.04 | 42.48 | 41.97 | 42.36 | 890,335 | +0.32(+0.75%) |
Oct 10, 2013 | 41.26 | 42.10 | 41.15 | 42.04 | 1,146,162 | +1.29(+3.16%) |
Oct 09, 2013 | 40.98 | 41.17 | 40.46 | 40.75 | 2,017,047 | -0.21(-0.50%) |
Oct 08, 2013 | 41.67 | 41.87 | 40.94 | 40.96 | 1,692,124 | -0.76(-1.81%) |
Oct 07, 2013 | 41.47 | 41.94 | 41.39 | 41.71 | 952,861 | -0.22(-0.53%) |
Oct 04, 2013 | 41.81 | 42.17 | 41.65 | 41.94 | 1,425,445 | +0.14(+0.33%) |
Oct 03, 2013 | 42.14 | 42.35 | 41.43 | 41.80 | 1,684,843 | -0.57(-1.34%) |
Oct 02, 2013 | 42.50 | 42.50 | 41.93 | 42.37 | 1,250,318 | -0.23(-0.55%) |
Oct 01, 2013 | 43.01 | 43.24 | 42.36 | 42.60 | 1,937,869 | -0.31(-0.72%) |
Sep 30, 2013 | 42.10 | 42.98 | 42.10 | 42.91 | 1,790,127 | +0.35(+0.83%) |
Sep 27, 2013 | 42.78 | 42.88 | 42.51 | 42.55 | 1,487,285 | -0.53(-1.23%) |
Sep 26, 2013 | 43.08 | 43.21 | 42.72 | 43.08 | 1,885,359 | +0.04(+0.09%) |
Sep 25, 2013 | 43.12 | 43.46 | 42.96 | 43.05 | 3,102,569 | -0.05(-0.11%) |
Sep 24, 2013 | 42.86 | 43.27 | 42.79 | 43.09 | 2,805,677 | +0.18(+0.41%) |
Sep 23, 2013 | 42.75 | 43.07 | 42.71 | 42.92 | 3,465,474 | +0.03(+0.07%) |
Sep 20, 2013 | 43.14 | 43.37 | 42.38 | 42.89 | 29,199,498 | -0.02(-0.04%) |
Sep 19, 2013 | 42.83 | 43.35 | 42.73 | 42.91 | 1,854,460 | +0.22(+0.52%) |
Sep 18, 2013 | 42.29 | 42.84 | 42.13 | 42.68 | 1,575,339 | +0.29(+0.68%) |
Sep 17, 2013 | 42.20 | 42.39 | 42.06 | 42.39 | 1,826,407 | +0.14(+0.33%) |
Sep 16, 2013 | 42.58 | 42.68 | 42.08 | 42.25 | 1,151,273 | +0.17(+0.40%) |
Sep 13, 2013 | 42.79 | 42.82 | 41.84 | 42.09 | 2,226,313 | -0.40(-0.94%) |
Sep 12, 2013 | 42.52 | 43.82 | 42.11 | 42.49 | 4,486,221 | +1.06(+2.57%) |
Sep 11, 2013 | 41.27 | 41.42 | 41.05 | 41.42 | 1,257,031 | +0.17(+0.41%) |
Sep 10, 2013 | 41.18 | 41.37 | 41.02 | 41.26 | 1,701,511 | +0.38(+0.93%) |
Sep 09, 2013 | 41.14 | 41.26 | 40.85 | 40.88 | 1,808,198 | -0.07(-0.18%) |
Sep 06, 2013 | 40.86 | 41.23 | 40.40 | 40.95 | 949,501 | +0.11(+0.27%) |
Sep 05, 2013 | 40.47 | 41.00 | 40.35 | 40.84 | 718,615 | +0.46(+1.13%) |
Sep 04, 2013 | 39.71 | 40.48 | 39.55 | 40.38 | 1,614,677 | +0.72(+1.81%) |
Sep 03, 2013 | 40.51 | 40.61 | 39.32 | 39.66 | 2,273,149 | -0.30(-0.75%) |
Aug 30, 2013 | 40.49 | 40.52 | 39.89 | 39.96 | 1,272,941 | -0.52(-1.29%) |
Aug 29, 2013 | 40.34 | 40.65 | 40.34 | 40.48 | 906,437 | +0.03(+0.07%) |
Aug 28, 2013 | 40.30 | 40.61 | 40.13 | 40.46 | 576,931 | +0.17(+0.42%) |
Aug 27, 2013 | 41.09 | 41.11 | 40.29 | 40.29 | 1,069,561 | -1.02(-2.48%) |
Aug 26, 2013 | 41.33 | 41.58 | 41.17 | 41.31 | 635,611 | +0.11(+0.27%) |
Aug 23, 2013 | 41.32 | 41.39 | 41.07 | 41.20 | 948,504 | +0.02(+0.05%) |
Aug 22, 2013 | 40.92 | 41.28 | 40.75 | 41.18 | 490,925 | +0.42(+1.03%) |
Aug 21, 2013 | 40.90 | 41.19 | 40.73 | 40.76 | 854,843 | -0.33(-0.79%) |
Aug 20, 2013 | 40.83 | 41.24 | 40.63 | 41.09 | 833,766 | +0.32(+0.78%) |
Aug 19, 2013 | 40.47 | 41.01 | 40.45 | 40.77 | 1,105,889 | +0.34(+0.83%) |
Aug 16, 2013 | 40.69 | 41.10 | 40.33 | 40.44 | 1,795,127 | -0.25(-0.62%) |
Aug 15, 2013 | 41.52 | 41.53 | 40.60 | 40.69 | 1,558,933 | -1.19(-2.85%) |
Aug 14, 2013 | 42.61 | 42.67 | 41.86 | 41.88 | 1,023,995 | -0.70(-1.64%) |
Aug 13, 2013 | 42.74 | 42.74 | 42.29 | 42.58 | 560,731 | -0.03(-0.07%) |
Aug 12, 2013 | 42.06 | 42.87 | 42.06 | 42.61 | 618,402 | +0.32(+0.75%) |
Aug 09, 2013 | 42.61 | 42.75 | 42.22 | 42.29 | 1,069,489 | -0.30(-0.70%) |
Aug 08, 2013 | 42.37 | 42.84 | 42.23 | 42.59 | 779,333 | +0.18(+0.42%) |
Aug 07, 2013 | 42.50 | 43.19 | 40.85 | 42.41 | 3,218,561 | -1.49(-3.39%) |
Aug 06, 2013 | 44.37 | 44.66 | 43.76 | 43.90 | 1,845,016 | -0.61(-1.36%) |
Aug 05, 2013 | 44.32 | 44.70 | 44.26 | 44.51 | 1,053,852 | +0.02(+0.04%) |
Aug 02, 2013 | 44.12 | 44.54 | 44.02 | 44.49 | 945,546 | +0.07(+0.17%) |
Aug 01, 2013 | 43.52 | 44.55 | 43.49 | 44.41 | 2,107,326 | +1.32(+3.07%) |
Jul 31, 2013 | 43.01 | 43.55 | 43.01 | 43.09 | 1,183,169 | +0.21(+0.50%) |
Jul 30, 2013 | 42.79 | 42.99 | 42.60 | 42.88 | 565,792 | +0.30(+0.70%) |
Jul 29, 2013 | 42.53 | 42.79 | 42.40 | 42.58 | 642,599 | -0.03(-0.07%) |
Jul 26, 2013 | 42.25 | 42.83 | 42.25 | 42.61 | 1,211,488 | +0.11(+0.26%) |
Jul 25, 2013 | 42.52 | 42.66 | 42.36 | 42.50 | 891,491 | -0.13(-0.31%) |
Jul 24, 2013 | 43.01 | 43.09 | 42.46 | 42.63 | 534,937 | -0.15(-0.35%) |
Jul 23, 2013 | 42.96 | 43.08 | 42.75 | 42.77 | 671,804 | -0.10(-0.24%) |
Jul 22, 2013 | 42.78 | 43.13 | 42.65 | 42.88 | 592,922 | +0.22(+0.52%) |
Jul 19, 2013 | 42.58 | 42.78 | 42.47 | 42.65 | 504,174 | +0.06(+0.13%) |
Jul 18, 2013 | 42.23 | 42.63 | 42.21 | 42.60 | 517,878 | +0.40(+0.95%) |
Jul 17, 2013 | 42.22 | 42.45 | 42.08 | 42.20 | 669,541 | +0.18(+0.42%) |
Jul 16, 2013 | 42.36 | 42.41 | 41.92 | 42.02 | 688,324 | -0.26(-0.62%) |
Jul 15, 2013 | 42.18 | 42.42 | 42.08 | 42.28 | 783,525 | +0.07(+0.18%) |
Jul 12, 2013 | 41.84 | 42.23 | 41.67 | 42.21 | 787,584 | +0.39(+0.94%) |
Jul 11, 2013 | 41.76 | 42.04 | 41.64 | 41.82 | 1,272,914 | +0.34(+0.83%) |
Jul 10, 2013 | 41.40 | 41.71 | 41.23 | 41.47 | 996,569 | +0.00(+0.00%) |
Jul 09, 2013 | 41.43 | 41.56 | 41.25 | 41.47 | 874,990 | +0.29(+0.70%) |
Jul 08, 2013 | 41.27 | 41.54 | 41.06 | 41.18 | 977,362 | +0.07(+0.18%) |
Jul 05, 2013 | 40.64 | 41.13 | 40.60 | 41.11 | 943,909 | +0.65(+1.61%) |
Jul 03, 2013 | 40.16 | 40.66 | 40.04 | 40.46 | 817,514 | +0.18(+0.44%) |
Jul 02, 2013 | 40.26 | 40.88 | 40.19 | 40.28 | 1,906,054 | +0.04(+0.09%) |
Jul 01, 2013 | 39.52 | 40.47 | 39.52 | 40.24 | 1,556,951 | +0.86(+2.17%) |
Jun 28, 2013 | 39.11 | 39.56 | 38.83 | 39.39 | 2,076,790 | +0.28(+0.71%) |
Jun 27, 2013 | 38.58 | 39.16 | 38.48 | 39.11 | 761,801 | +0.87(+2.26%) |
Jun 26, 2013 | 38.34 | 38.51 | 38.12 | 38.24 | 1,293,574 | +0.18(+0.46%) |
Jun 25, 2013 | 37.93 | 38.25 | 37.61 | 38.06 | 1,210,222 | +0.43(+1.14%) |
Jun 24, 2013 | 37.07 | 37.92 | 36.79 | 37.63 | 1,533,409 | +0.04(+0.10%) |
Jun 21, 2013 | 37.90 | 38.05 | 37.31 | 37.60 | 1,335,238 | -0.26(-0.69%) |
Jun 20, 2013 | 38.58 | 38.58 | 37.82 | 37.86 | 814,141 | -1.09(-2.80%) |
Jun 19, 2013 | 39.34 | 39.72 | 38.94 | 38.95 | 1,026,991 | -0.49(-1.25%) |
Jun 18, 2013 | 39.10 | 39.52 | 38.95 | 39.44 | 1,447,302 | +0.43(+1.10%) |
Jun 17, 2013 | 40.23 | 40.23 | 38.81 | 39.01 | 2,035,386 | -0.80(-2.01%) |
Jun 14, 2013 | 39.66 | 39.83 | 39.33 | 39.81 | 1,119,391 | +0.03(+0.07%) |
Jun 13, 2013 | 39.34 | 39.90 | 39.08 | 39.79 | 1,047,782 | +0.47(+1.21%) |
Jun 12, 2013 | 39.82 | 39.93 | 39.28 | 39.31 | 903,586 | -0.24(-0.61%) |
Jun 11, 2013 | 39.21 | 39.85 | 39.04 | 39.55 | 1,260,022 | -0.36(-0.91%) |
Jun 10, 2013 | 40.17 | 40.28 | 39.66 | 39.92 | 729,175 | -0.16(-0.39%) |
Jun 07, 2013 | 39.79 | 40.22 | 39.62 | 40.07 | 711,107 | +0.52(+1.32%) |
Jun 06, 2013 | 39.60 | 39.97 | 39.29 | 39.55 | 1,526,052 | -0.12(-0.30%) |
Jun 05, 2013 | 39.81 | 40.12 | 39.42 | 39.67 | 2,249,897 | -0.28(-0.70%) |
Jun 04, 2013 | 40.26 | 40.54 | 39.83 | 39.95 | 1,266,108 | -0.34(-0.85%) |
Jun 03, 2013 | 40.23 | 40.45 | 39.79 | 40.30 | 1,106,642 | +0.18(+0.44%) |
May 31, 2013 | 40.29 | 40.89 | 40.10 | 40.12 | 1,134,697 | -0.33(-0.80%) |
May 30, 2013 | 40.06 | 40.64 | 40.01 | 40.45 | 947,343 | +0.52(+1.30%) |
May 29, 2013 | 39.98 | 40.26 | 39.74 | 39.92 | 954,913 | -0.42(-1.04%) |
May 28, 2013 | 40.38 | 40.72 | 40.13 | 40.34 | 791,746 | +0.43(+1.07%) |
May 24, 2013 | 39.77 | 40.00 | 39.53 | 39.92 | 662,296 | -0.17(-0.42%) |
May 23, 2013 | 39.89 | 40.16 | 39.68 | 40.08 | 1,059,928 | -0.14(-0.35%) |
May 22, 2013 | 40.58 | 40.80 | 40.01 | 40.22 | 1,349,411 | -0.40(-0.98%) |
May 21, 2013 | 40.41 | 40.85 | 40.20 | 40.62 | 1,186,110 | +0.18(+0.44%) |
May 20, 2013 | 40.13 | 40.76 | 40.13 | 40.45 | 756,096 | +0.13(+0.32%) |
May 17, 2013 | 39.82 | 40.45 | 39.82 | 40.32 | 872,353 | +0.60(+1.50%) |
May 16, 2013 | 39.87 | 40.18 | 39.66 | 39.72 | 927,179 | -0.20(-0.49%) |
May 15, 2013 | 39.62 | 40.02 | 39.58 | 39.92 | 1,003,282 | +1.05(+2.70%) |
May 13, 2013 | 38.75 | 39.04 | 38.54 | 38.87 | 881,896 | -0.04(-0.10%) |
May 10, 2013 | 38.86 | 39.00 | 38.56 | 38.90 | 1,147,718 | +0.05(+0.12%) |
May 09, 2013 | 38.81 | 39.05 | 38.71 | 38.86 | 848,639 | +0.05(+0.12%) |
May 08, 2013 | 38.67 | 38.94 | 38.62 | 38.81 | 1,356,827 | +0.51(+1.34%) |
May 07, 2013 | 38.08 | 38.37 | 37.99 | 38.30 | 730,577 | +0.32(+0.83%) |
May 06, 2013 | 37.91 | 38.11 | 37.77 | 37.98 | 680,806 | -0.02(-0.05%) |
May 03, 2013 | 37.71 | 38.23 | 37.27 | 38.00 | 1,296,641 | +0.73(+1.97%) |
May 02, 2013 | 37.23 | 37.62 | 37.14 | 37.27 | 1,366,546 | +0.24(+0.65%) |
May 01, 2013 | 37.56 | 37.86 | 37.02 | 37.02 | 1,192,179 | -0.83(-2.19%) |
Apr 30, 2013 | 37.78 | 37.86 | 37.52 | 37.85 | 1,769,207 | +0.15(+0.39%) |
Apr 29, 2013 | 37.93 | 37.94 | 37.61 | 37.70 | 1,622,910 | +0.01(+0.02%) |
Apr 26, 2013 | 38.03 | 38.07 | 37.61 | 37.69 | 1,247,917 | -0.37(-0.98%) |
Apr 25, 2013 | 38.31 | 38.46 | 37.78 | 38.07 | 1,216,167 | -0.20(-0.51%) |
Apr 24, 2013 | 38.06 | 38.31 | 37.80 | 38.26 | 756,604 | +0.31(+0.81%) |
Apr 23, 2013 | 37.66 | 37.98 | 37.46 | 37.95 | 1,645,556 | +0.46(+1.21%) |
Apr 22, 2013 | 37.38 | 37.62 | 37.01 | 37.50 | 842,443 | +0.12(+0.32%) |
Apr 19, 2013 | 37.14 | 37.57 | 36.76 | 37.38 | 953,059 | +0.28(+0.75%) |
Apr 18, 2013 | 37.42 | 37.54 | 36.86 | 37.10 | 1,167,195 | -0.33(-0.89%) |
Apr 17, 2013 | 37.46 | 37.67 | 37.05 | 37.43 | 1,331,324 | -0.40(-1.06%) |
Apr 16, 2013 | 37.33 | 37.84 | 37.17 | 37.83 | 2,121,556 | +0.87(+2.36%) |
Apr 15, 2013 | 37.84 | 37.90 | 36.81 | 36.96 | 3,052,528 | -1.12(-2.93%) |
Apr 12, 2013 | 38.21 | 38.51 | 37.99 | 38.07 | 872,418 | -0.22(-0.58%) |
Apr 11, 2013 | 38.72 | 38.75 | 38.16 | 38.30 | 1,536,429 | -0.51(-1.32%) |
Apr 10, 2013 | 38.13 | 38.98 | 38.06 | 38.81 | 1,041,985 | +0.90(+2.38%) |
Apr 09, 2013 | 38.10 | 38.17 | 37.68 | 37.91 | 1,260,412 | -0.13(-0.34%) |
Apr 08, 2013 | 38.08 | 38.12 | 37.56 | 38.04 | 929,023 | -0.07(-0.20%) |
Apr 05, 2013 | 38.08 | 38.15 | 37.58 | 38.11 | 989,594 | -0.42(-1.09%) |
Apr 04, 2013 | 38.57 | 38.81 | 38.38 | 38.53 | 839,171 | +0.04(+0.10%) |
Apr 03, 2013 | 39.30 | 39.35 | 38.34 | 38.49 | 1,216,438 | -0.74(-1.90%) |
Apr 02, 2013 | 39.83 | 39.85 | 39.10 | 39.24 | 914,425 | -0.33(-0.85%) |
Apr 01, 2013 | 40.28 | 40.28 | 39.51 | 39.57 | 771,635 | -0.74(-1.85%) |
Mar 28, 2013 | 39.69 | 40.41 | 39.64 | 40.32 | 862,156 | +0.52(+1.31%) |
Mar 27, 2013 | 39.40 | 39.89 | 39.11 | 39.79 | 454,617 | +0.10(+0.26%) |
Mar 26, 2013 | 39.53 | 39.70 | 39.22 | 39.69 | 666,788 | +0.28(+0.71%) |
Mar 25, 2013 | 39.78 | 39.79 | 39.23 | 39.41 | 633,973 | -0.33(-0.84%) |
Mar 22, 2013 | 39.52 | 39.76 | 39.25 | 39.75 | 671,943 | +0.42(+1.06%) |
Mar 21, 2013 | 39.61 | 39.71 | 39.23 | 39.33 | 584,740 | -0.52(-1.31%) |
Mar 20, 2013 | 39.95 | 40.12 | 39.68 | 39.85 | 635,570 | +0.09(+0.23%) |
Mar 19, 2013 | 39.79 | 40.02 | 39.35 | 39.76 | 616,977 | +0.14(+0.35%) |
Mar 18, 2013 | 39.35 | 39.88 | 39.25 | 39.62 | 907,844 | -0.19(-0.47%) |
Mar 15, 2013 | 39.61 | 39.88 | 39.61 | 39.80 | 1,039,718 | +0.03(+0.07%) |
Mar 14, 2013 | 39.63 | 39.79 | 39.50 | 39.78 | 712,993 | +0.20(+0.52%) |
Mar 13, 2013 | 39.38 | 39.57 | 39.14 | 39.57 | 824,472 | +0.21(+0.54%) |
Mar 12, 2013 | 39.43 | 39.46 | 39.13 | 39.36 | 687,629 | -0.05(-0.12%) |
Mar 11, 2013 | 39.32 | 39.46 | 39.14 | 39.40 | 772,233 | +0.02(+0.05%) |
Mar 08, 2013 | 39.23 | 39.43 | 38.89 | 39.39 | 1,182,092 | +0.34(+0.88%) |
Mar 07, 2013 | 39.27 | 39.39 | 38.90 | 39.04 | 945,242 | -0.15(-0.38%) |
Mar 06, 2013 | 39.05 | 39.56 | 39.05 | 39.19 | 743,953 | -0.01(-0.02%) |
Mar 05, 2013 | 38.95 | 39.49 | 38.95 | 39.20 | 708,448 | +0.48(+1.25%) |
Mar 04, 2013 | 38.49 | 38.79 | 38.28 | 38.72 | 720,668 | +0.20(+0.51%) |
Mar 01, 2013 | 38.69 | 38.80 | 38.08 | 38.52 | 1,672,556 | -0.32(-0.81%) |
Feb 28, 2013 | 39.05 | 39.41 | 38.83 | 38.84 | 1,138,789 | -0.15(-0.38%) |
Feb 27, 2013 | 38.41 | 39.18 | 37.78 | 38.99 | 1,374,623 | +0.46(+1.21%) |
Feb 26, 2013 | 38.18 | 38.63 | 38.10 | 38.52 | 989,979 | +0.42(+1.10%) |
Feb 25, 2013 | 39.31 | 39.36 | 38.10 | 38.10 | 938,704 | -1.11(-2.84%) |
Feb 22, 2013 | 38.65 | 39.27 | 38.65 | 39.22 | 1,049,855 | +0.70(+1.81%) |
Feb 21, 2013 | 38.71 | 38.95 | 38.49 | 38.52 | 1,117,192 | -0.20(-0.50%) |
Feb 20, 2013 | 39.36 | 39.40 | 38.70 | 38.72 | 726,769 | -0.68(-1.72%) |
Feb 19, 2013 | 38.99 | 39.41 | 38.91 | 39.40 | 1,008,857 | +0.48(+1.24%) |
Feb 15, 2013 | 38.84 | 39.05 | 38.77 | 38.91 | 543,225 | +0.00(+0.00%) |
Feb 14, 2013 | 38.82 | 39.01 | 38.78 | 38.91 | 358,315 | -0.08(-0.21%) |
Feb 13, 2013 | 38.88 | 39.03 | 38.71 | 39.00 | 721,165 | +0.17(+0.43%) |
Feb 12, 2013 | 38.54 | 38.98 | 38.36 | 38.83 | 855,224 | +0.29(+0.75%) |
Feb 11, 2013 | 38.41 | 38.55 | 38.00 | 38.54 | 833,308 | +0.05(+0.12%) |
Feb 08, 2013 | 38.27 | 38.60 | 38.08 | 38.49 | 339,872 | +0.30(+0.78%) |
Feb 07, 2013 | 38.49 | 38.49 | 37.77 | 38.20 | 688,178 | -0.20(-0.53%) |
Feb 06, 2013 | 37.85 | 38.47 | 37.78 | 38.40 | 602,129 | +0.54(+1.42%) |
Feb 04, 2013 | 38.21 | 38.31 | 37.73 | 37.86 | 1,090,978 | -0.64(-1.66%) |
Feb 01, 2013 | 38.23 | 38.63 | 38.09 | 38.50 | 837,584 | +0.45(+1.17%) |
Jan 31, 2013 | 37.90 | 38.10 | 37.72 | 38.06 | 1,010,160 | +0.06(+0.17%) |
Jan 30, 2013 | 38.34 | 38.35 | 37.93 | 37.99 | 836,337 | -0.34(-0.90%) |
Jan 29, 2013 | 37.98 | 38.34 | 37.91 | 38.34 | 1,012,199 | +0.28(+0.73%) |
Jan 28, 2013 | 38.29 | 38.37 | 37.90 | 38.06 | 963,591 | -0.07(-0.19%) |
Jan 25, 2013 | 38.49 | 38.58 | 37.82 | 38.13 | 1,999,157 | -0.03(-0.07%) |
Jan 24, 2013 | 36.83 | 38.27 | 36.66 | 38.16 | 2,763,795 | +1.30(+3.53%) |
Jan 23, 2013 | 36.83 | 37.04 | 36.78 | 36.86 | 888,650 | -0.12(-0.33%) |
Jan 22, 2013 | 36.54 | 37.06 | 36.52 | 36.98 | 1,309,048 | +0.44(+1.19%) |
Jan 18, 2013 | 36.30 | 36.57 | 36.08 | 36.54 | 588,410 | +0.20(+0.54%) |
Jan 17, 2013 | 35.92 | 36.38 | 35.78 | 36.35 | 987,286 | +0.60(+1.69%) |
Jan 16, 2013 | 35.76 | 35.96 | 35.58 | 35.75 | 1,151,546 | -0.03(-0.08%) |
Jan 15, 2013 | 35.58 | 35.86 | 35.50 | 35.77 | 939,266 | -0.06(-0.18%) |
Jan 14, 2013 | 35.99 | 36.19 | 35.76 | 35.84 | 653,124 | -0.16(-0.44%) |
Jan 11, 2013 | 36.02 | 36.18 | 35.84 | 36.00 | 1,300,302 | -0.02(-0.05%) |
Jan 10, 2013 | 36.01 | 36.11 | 35.54 | 36.02 | 1,344,001 | +0.04(+0.10%) |
Jan 09, 2013 | 35.83 | 36.10 | 35.71 | 35.98 | 583,273 | +0.19(+0.54%) |
Jan 08, 2013 | 35.70 | 36.05 | 35.47 | 35.78 | 901,865 | -0.05(-0.13%) |
Jan 07, 2013 | 35.98 | 36.03 | 35.66 | 35.83 | 928,738 | -0.31(-0.85%) |
Jan 04, 2013 | 35.86 | 36.18 | 35.63 | 36.14 | 1,043,975 | +0.42(+1.17%) |
Jan 03, 2013 | 35.84 | 36.07 | 35.59 | 35.72 | 916,859 | -0.17(-0.47%) |
Jan 02, 2013 | 35.95 | 35.97 | 35.28 | 35.89 | 1,357,525 | +1.02(+2.93%) |
Dec 31, 2012 | 34.33 | 34.93 | 34.22 | 34.86 | 826,146 | +0.44(+1.27%) |
Dec 28, 2012 | 34.41 | 34.77 | 34.39 | 34.43 | 647,782 | -0.21(-0.62%) |
Dec 27, 2012 | 34.33 | 34.79 | 34.16 | 34.64 | 810,163 | +0.32(+0.92%) |
Dec 26, 2012 | 34.77 | 34.88 | 34.31 | 34.33 | 646,687 | -0.45(-1.28%) |
Dec 24, 2012 | 34.54 | 34.82 | 34.43 | 34.77 | 270,710 | +0.10(+0.29%) |
Dec 21, 2012 | 34.29 | 34.82 | 34.28 | 34.67 | 1,549,203 | -0.29(-0.82%) |
Dec 20, 2012 | 34.93 | 35.03 | 34.63 | 34.96 | 911,190 | +0.10(+0.29%) |
Dec 19, 2012 | 35.12 | 35.28 | 34.79 | 34.85 | 1,646,757 | -0.18(-0.50%) |
Dec 18, 2012 | 34.86 | 35.20 | 34.77 | 35.03 | 1,193,317 | +0.27(+0.77%) |
Dec 17, 2012 | 34.55 | 34.78 | 34.30 | 34.76 | 1,013,246 | +0.11(+0.32%) |
Dec 14, 2012 | 34.71 | 34.81 | 34.52 | 34.65 | 965,449 | -0.14(-0.40%) |
Dec 13, 2012 | 35.04 | 35.22 | 34.75 | 34.79 | 1,053,896 | -0.26(-0.74%) |
Dec 12, 2012 | 35.01 | 35.28 | 34.92 | 35.05 | 984,838 | +0.21(+0.61%) |
Dec 11, 2012 | 35.48 | 35.48 | 34.84 | 34.84 | 1,351,760 | -0.46(-1.31%) |
Dec 10, 2012 | 35.14 | 35.37 | 34.97 | 35.30 | 1,094,024 | +0.27(+0.77%) |
Dec 07, 2012 | 34.93 | 35.03 | 34.46 | 35.03 | 792,436 | +0.18(+0.51%) |
Dec 06, 2012 | 35.04 | 35.06 | 34.72 | 34.85 | 1,093,850 | -0.16(-0.45%) |
Dec 05, 2012 | 34.69 | 35.14 | 34.46 | 35.01 | 1,046,917 | +0.45(+1.29%) |
Dec 04, 2012 | 34.55 | 34.78 | 34.29 | 34.57 | 835,417 | -0.04(-0.11%) |
Nov 30, 2012 | 34.51 | 34.65 | 34.25 | 34.60 | 1,121,771 | +0.17(+0.48%) |
Nov 29, 2012 | 34.53 | 34.55 | 34.04 | 34.44 | 828,382 | +0.09(+0.27%) |
Nov 28, 2012 | 33.74 | 34.34 | 33.70 | 34.34 | 781,155 | +0.37(+1.09%) |
Nov 27, 2012 | 34.40 | 34.47 | 33.95 | 33.97 | 999,954 | -0.56(-1.61%) |
Nov 26, 2012 | 34.20 | 34.67 | 33.97 | 34.53 | 870,066 | -0.01(-0.03%) |
Nov 23, 2012 | 34.26 | 34.66 | 34.15 | 34.54 | 384,878 | +0.49(+1.44%) |
Nov 21, 2012 | 34.10 | 34.21 | 33.88 | 34.05 | 589,700 | -0.02(-0.05%) |
Nov 20, 2012 | 33.63 | 34.11 | 33.28 | 34.07 | 1,326,875 | +0.41(+1.21%) |
Nov 19, 2012 | 32.99 | 33.67 | 32.83 | 33.66 | 1,109,817 | +0.98(+3.01%) |
Nov 16, 2012 | 32.46 | 32.73 | 32.13 | 32.68 | 945,113 | +0.21(+0.66%) |
Nov 15, 2012 | 32.86 | 33.13 | 32.31 | 32.46 | 1,077,382 | -0.53(-1.60%) |
Nov 14, 2012 | 33.40 | 33.66 | 32.83 | 32.99 | 1,429,790 | -0.39(-1.17%) |
Nov 13, 2012 | 33.20 | 33.65 | 33.15 | 33.38 | 625,532 | -0.05(-0.14%) |
Nov 12, 2012 | 33.50 | 33.62 | 33.39 | 33.43 | 375,392 | +0.02(+0.06%) |
Nov 09, 2012 | 33.19 | 33.64 | 33.19 | 33.41 | 936,945 | +0.03(+0.08%) |
Nov 08, 2012 | 33.43 | 33.70 | 33.37 | 33.38 | 1,421,243 | -0.08(-0.25%) |
Nov 07, 2012 | 33.32 | 33.78 | 33.07 | 33.46 | 1,164,922 | -0.45(-1.31%) |
Nov 06, 2012 | 34.02 | 34.15 | 33.83 | 33.91 | 1,209,200 | -0.07(-0.22%) |
Nov 05, 2012 | 33.93 | 34.06 | 33.65 | 33.98 | 1,252,162 | +0.06(+0.16%) |
Nov 02, 2012 | 34.59 | 34.59 | 33.86 | 33.93 | 1,241,025 | -0.47(-1.37%) |