Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 43.98 | 44.69 | 43.96 | 44.40 | 6,284,925 | +0.44(+1.01%) |
Oct 30, 2013 | 44.22 | 44.27 | 43.70 | 43.96 | 10,231,949 | -0.63(-1.42%) |
Oct 29, 2013 | 44.18 | 44.85 | 43.80 | 44.59 | 2,498,820 | +0.30(+0.68%) |
Oct 28, 2013 | 44.02 | 44.73 | 43.93 | 44.29 | 1,761,199 | +0.09(+0.21%) |
Oct 25, 2013 | 43.03 | 44.45 | 43.03 | 44.19 | 3,609,128 | +1.05(+2.45%) |
Oct 24, 2013 | 43.99 | 44.18 | 42.72 | 43.14 | 5,655,913 | -0.91(-2.07%) |
Oct 23, 2013 | 44.10 | 44.22 | 43.55 | 44.05 | 2,189,446 | -0.22(-0.49%) |
Oct 22, 2013 | 44.90 | 45.24 | 44.24 | 44.27 | 3,715,081 | -0.50(-1.12%) |
Oct 21, 2013 | 45.72 | 45.91 | 44.68 | 44.77 | 2,141,934 | -0.95(-2.08%) |
Oct 18, 2013 | 44.63 | 46.64 | 44.83 | 45.72 | 7,597,550 | +1.09(+2.45%) |
Oct 17, 2013 | 43.36 | 44.71 | 43.36 | 44.63 | 2,174,101 | +1.09(+2.51%) |
Oct 16, 2013 | 43.38 | 43.62 | 42.92 | 43.53 | 1,750,299 | +0.30(+0.70%) |
Oct 15, 2013 | 43.69 | 43.74 | 42.87 | 43.23 | 1,795,146 | -0.41(-0.93%) |
Oct 14, 2013 | 43.52 | 43.75 | 42.67 | 43.64 | 2,595,258 | -0.22(-0.49%) |
Oct 11, 2013 | 43.03 | 44.10 | 43.02 | 43.85 | 3,191,220 | +0.86(+1.99%) |
Oct 10, 2013 | 43.61 | 44.03 | 42.89 | 43.00 | 4,586,422 | -0.34(-0.78%) |
Oct 09, 2013 | 43.25 | 43.98 | 43.14 | 43.34 | 4,262,737 | +0.19(+0.44%) |
Oct 08, 2013 | 43.84 | 43.99 | 43.05 | 43.15 | 4,972,033 | -0.42(-0.97%) |
Oct 07, 2013 | 42.19 | 43.81 | 42.19 | 43.57 | 3,354,970 | +0.15(+0.35%) |
Oct 04, 2013 | 43.33 | 43.89 | 43.10 | 43.42 | 4,012,071 | +0.15(+0.35%) |
Oct 03, 2013 | 42.66 | 44.33 | 42.66 | 43.27 | 8,688,408 | +0.57(+1.32%) |
Oct 02, 2013 | 41.94 | 42.82 | 41.70 | 42.71 | 7,458,336 | +0.70(+1.66%) |
Oct 01, 2013 | 40.32 | 42.02 | 40.12 | 42.01 | 8,127,276 | +2.38(+6.01%) |
Sep 27, 2013 | 39.63 | 40.10 | 39.47 | 39.63 | 2,938,245 | -0.28(-0.71%) |
Sep 26, 2013 | 39.76 | 40.09 | 39.62 | 39.91 | 1,931,205 | +0.32(+0.81%) |
Sep 25, 2013 | 39.35 | 39.68 | 39.19 | 39.59 | 2,725,095 | +0.55(+1.40%) |
Sep 24, 2013 | 39.44 | 39.61 | 38.90 | 39.04 | 3,820,942 | -0.52(-1.32%) |
Sep 23, 2013 | 39.73 | 39.73 | 39.09 | 39.56 | 2,195,021 | -0.14(-0.36%) |
Sep 20, 2013 | 39.88 | 40.03 | 39.37 | 39.71 | 3,936,787 | -0.17(-0.44%) |
Sep 19, 2013 | 40.27 | 40.60 | 39.83 | 39.88 | 3,584,230 | -0.39(-0.96%) |
Sep 18, 2013 | 39.09 | 40.27 | 38.96 | 40.27 | 6,758,563 | +1.36(+3.49%) |
Sep 17, 2013 | 38.66 | 38.92 | 38.26 | 38.91 | 2,030,207 | +0.20(+0.51%) |
Sep 16, 2013 | 38.35 | 39.15 | 37.95 | 38.71 | 3,142,326 | +0.76(+2.01%) |
Sep 13, 2013 | 37.54 | 38.22 | 37.44 | 37.95 | 3,018,929 | +0.52(+1.38%) |
Sep 12, 2013 | 37.36 | 37.59 | 36.69 | 37.43 | 3,404,111 | +0.04(+0.10%) |
Sep 11, 2013 | 37.06 | 37.52 | 37.06 | 37.39 | 1,869,002 | +0.34(+0.92%) |
Sep 10, 2013 | 36.76 | 37.24 | 36.75 | 37.05 | 2,874,883 | +0.47(+1.29%) |
Sep 09, 2013 | 37.21 | 37.25 | 36.20 | 36.58 | 4,283,189 | -0.64(-1.72%) |
Sep 06, 2013 | 36.53 | 37.57 | 36.25 | 37.22 | 2,542,049 | +0.78(+2.15%) |
Sep 05, 2013 | 36.21 | 36.66 | 36.21 | 36.44 | 5,776,486 | +0.17(+0.47%) |
Sep 04, 2013 | 36.50 | 36.50 | 36.17 | 36.27 | 1,401,469 | -0.16(-0.44%) |
Sep 03, 2013 | 36.08 | 36.61 | 36.08 | 36.43 | 2,259,646 | +0.46(+1.28%) |
Aug 30, 2013 | 36.46 | 36.61 | 35.78 | 35.97 | 2,207,255 | -0.53(-1.45%) |
Aug 29, 2013 | 36.23 | 36.84 | 36.23 | 36.50 | 1,398,801 | +0.17(+0.47%) |
Aug 28, 2013 | 36.26 | 36.73 | 36.18 | 36.33 | 2,157,548 | +0.07(+0.18%) |
Aug 27, 2013 | 36.63 | 36.85 | 36.16 | 36.26 | 3,031,676 | -0.83(-2.23%) |
Aug 26, 2013 | 36.10 | 37.33 | 35.99 | 37.09 | 2,822,961 | +1.05(+2.93%) |
Aug 23, 2013 | 36.26 | 36.27 | 35.83 | 36.04 | 2,815,838 | -0.23(-0.62%) |
Aug 22, 2013 | 36.20 | 36.72 | 36.01 | 36.26 | 1,388,248 | +0.23(+0.63%) |
Aug 21, 2013 | 36.27 | 36.51 | 35.89 | 36.04 | 2,716,330 | -0.30(-0.83%) |
Aug 20, 2013 | 35.89 | 36.53 | 35.79 | 36.34 | 2,078,604 | +0.50(+1.39%) |
Aug 19, 2013 | 35.75 | 36.15 | 35.56 | 35.84 | 2,496,991 | +0.14(+0.40%) |
Aug 16, 2013 | 36.19 | 36.22 | 35.60 | 35.70 | 2,045,352 | -0.48(-1.33%) |
Aug 15, 2013 | 36.39 | 36.57 | 35.77 | 36.18 | 2,446,632 | -0.67(-1.82%) |
Aug 14, 2013 | 36.56 | 37.20 | 36.46 | 36.85 | 2,782,599 | +0.46(+1.27%) |
Aug 13, 2013 | 36.62 | 36.82 | 36.13 | 36.39 | 2,234,948 | -0.13(-0.36%) |
Aug 12, 2013 | 36.75 | 36.85 | 36.32 | 36.52 | 1,383,364 | -0.23(-0.62%) |
Aug 09, 2013 | 36.34 | 36.92 | 36.29 | 36.74 | 2,440,206 | +0.45(+1.25%) |
Aug 08, 2013 | 35.98 | 36.55 | 35.97 | 36.29 | 2,266,381 | +0.44(+1.23%) |
Aug 07, 2013 | 35.96 | 36.19 | 35.60 | 35.85 | 2,227,054 | -0.25(-0.70%) |
Aug 06, 2013 | 37.22 | 37.22 | 35.87 | 36.10 | 3,797,093 | -1.16(-3.11%) |
Aug 05, 2013 | 36.77 | 37.43 | 36.71 | 37.26 | 1,962,480 | +0.49(+1.33%) |
Aug 02, 2013 | 36.73 | 37.00 | 36.61 | 36.77 | 2,461,763 | -0.04(-0.10%) |
Aug 01, 2013 | 36.73 | 37.64 | 36.17 | 36.81 | 4,576,349 | +0.08(+0.21%) |
Jul 31, 2013 | 36.84 | 36.93 | 36.58 | 36.73 | 3,570,187 | -0.08(-0.23%) |
Jul 30, 2013 | 36.97 | 37.01 | 35.87 | 36.82 | 4,126,560 | +0.04(+0.10%) |
Jul 29, 2013 | 37.39 | 37.80 | 36.74 | 36.78 | 2,075,971 | -0.65(-1.74%) |
Jul 26, 2013 | 36.46 | 37.58 | 36.43 | 37.43 | 3,005,495 | +1.00(+2.74%) |
Jul 25, 2013 | 36.30 | 36.45 | 36.21 | 36.43 | 1,372,168 | -0.08(-0.21%) |
Jul 24, 2013 | 36.83 | 36.95 | 36.41 | 36.51 | 1,554,008 | -0.32(-0.87%) |
Jul 23, 2013 | 36.93 | 37.00 | 36.42 | 36.83 | 2,383,365 | -0.11(-0.31%) |
Jul 22, 2013 | 36.18 | 37.05 | 36.39 | 36.94 | 2,443,533 | +0.56(+1.53%) |
Jul 19, 2013 | 36.44 | 36.92 | 36.06 | 36.39 | 5,181,429 | -0.50(-1.35%) |
Jul 18, 2013 | 36.22 | 36.96 | 36.22 | 36.88 | 4,544,989 | +0.69(+1.90%) |
Jul 17, 2013 | 36.80 | 36.80 | 36.14 | 36.20 | 3,182,497 | -0.41(-1.11%) |
Jul 16, 2013 | 36.26 | 36.97 | 35.95 | 36.60 | 10,827,205 | +1.55(+4.43%) |
Jul 15, 2013 | 35.70 | 35.70 | 34.82 | 35.05 | 2,867,801 | -0.39(-1.09%) |
Jul 12, 2013 | 35.16 | 35.45 | 34.98 | 35.43 | 2,468,282 | +0.36(+1.02%) |
Jul 11, 2013 | 35.34 | 35.47 | 34.84 | 35.08 | 2,878,024 | -0.03(-0.08%) |
Jul 10, 2013 | 34.82 | 35.22 | 34.54 | 35.10 | 2,690,338 | +0.38(+1.09%) |
Jul 09, 2013 | 34.61 | 34.98 | 33.94 | 34.73 | 3,807,372 | +0.40(+1.15%) |
Jul 08, 2013 | 33.98 | 34.41 | 33.72 | 34.33 | 2,862,719 | +0.56(+1.65%) |
Jul 05, 2013 | 33.57 | 33.97 | 33.39 | 33.78 | 3,759,399 | +0.35(+1.04%) |
Jul 03, 2013 | 33.70 | 34.10 | 33.15 | 33.43 | 7,169,144 | -1.34(-3.85%) |
Jul 02, 2013 | 34.82 | 35.03 | 34.36 | 34.77 | 3,218,911 | -0.03(-0.08%) |
Jul 01, 2013 | 34.29 | 35.03 | 34.15 | 34.79 | 4,903,004 | +0.83(+2.44%) |
Jun 28, 2013 | 34.12 | 34.35 | 33.34 | 33.96 | 17,041,124 | -0.43(-1.26%) |
Jun 26, 2013 | 34.61 | 35.08 | 34.03 | 34.40 | 2,869,930 | -0.09(-0.27%) |
Jun 25, 2013 | 34.62 | 35.06 | 34.32 | 34.49 | 2,220,624 | +0.02(+0.05%) |
Jun 24, 2013 | 34.97 | 35.64 | 33.89 | 34.47 | 5,113,586 | -0.79(-2.24%) |
Jun 21, 2013 | 35.62 | 35.71 | 34.27 | 35.26 | 4,643,630 | -0.23(-0.64%) |
Jun 20, 2013 | 36.05 | 36.25 | 35.18 | 35.49 | 6,130,290 | -1.01(-2.76%) |
Jun 19, 2013 | 36.57 | 36.83 | 35.70 | 36.50 | 6,767,643 | -0.08(-0.21%) |
Jun 18, 2013 | 36.93 | 37.00 | 36.49 | 36.57 | 3,858,621 | -0.41(-1.10%) |
Jun 17, 2013 | 37.93 | 37.93 | 36.44 | 36.98 | 4,828,478 | -0.60(-1.60%) |
Jun 14, 2013 | 37.91 | 37.98 | 37.50 | 37.58 | 1,738,260 | -0.37(-0.97%) |
Jun 13, 2013 | 37.13 | 38.09 | 36.93 | 37.95 | 3,100,564 | +0.72(+1.92%) |
Jun 12, 2013 | 37.90 | 37.95 | 36.86 | 37.23 | 3,402,043 | -0.19(-0.50%) |
Jun 11, 2013 | 37.47 | 37.99 | 37.24 | 37.42 | 2,835,115 | -0.48(-1.27%) |
Jun 10, 2013 | 37.30 | 38.13 | 37.22 | 37.90 | 3,575,949 | +0.60(+1.62%) |
Jun 07, 2013 | 36.38 | 37.49 | 36.24 | 37.30 | 3,211,075 | +1.13(+3.13%) |
Jun 06, 2013 | 36.04 | 36.55 | 35.68 | 36.17 | 4,700,104 | +0.27(+0.76%) |
Jun 05, 2013 | 36.50 | 36.64 | 35.67 | 35.90 | 4,488,427 | -0.86(-2.33%) |
Jun 04, 2013 | 36.92 | 37.44 | 36.50 | 36.75 | 2,963,798 | -0.24(-0.66%) |
Jun 03, 2013 | 36.86 | 37.12 | 36.19 | 37.00 | 2,515,968 | +0.21(+0.56%) |
May 31, 2013 | 36.53 | 37.36 | 36.29 | 36.79 | 3,159,547 | +0.23(+0.62%) |
May 30, 2013 | 35.92 | 36.92 | 35.90 | 36.56 | 2,959,128 | +0.74(+2.08%) |
May 29, 2013 | 35.89 | 35.91 | 35.31 | 35.82 | 2,099,663 | -0.26(-0.73%) |
May 28, 2013 | 35.75 | 36.43 | 35.53 | 36.08 | 2,066,007 | +0.73(+2.08%) |
May 24, 2013 | 35.52 | 35.64 | 35.21 | 35.35 | 1,542,951 | -0.35(-0.98%) |
May 23, 2013 | 34.89 | 35.83 | 34.54 | 35.70 | 3,486,530 | +0.57(+1.64%) |
May 22, 2013 | 35.26 | 36.26 | 34.77 | 35.12 | 5,650,080 | -0.35(-0.98%) |
May 21, 2013 | 36.03 | 36.21 | 35.38 | 35.47 | 4,568,910 | -0.51(-1.41%) |
May 20, 2013 | 36.71 | 36.79 | 35.20 | 35.98 | 7,321,353 | -0.84(-2.28%) |
May 17, 2013 | 37.25 | 37.31 | 36.46 | 36.82 | 4,883,502 | -0.38(-1.01%) |
May 16, 2013 | 37.81 | 37.87 | 37.15 | 37.20 | 2,057,259 | -0.67(-1.77%) |
May 15, 2013 | 37.96 | 38.26 | 37.41 | 37.86 | 2,935,677 | -0.46(-1.20%) |
May 13, 2013 | 38.11 | 38.56 | 38.10 | 38.33 | 1,522,064 | -0.04(-0.10%) |
May 10, 2013 | 37.94 | 38.70 | 37.83 | 38.36 | 1,878,058 | +0.37(+0.97%) |
May 09, 2013 | 38.15 | 38.34 | 37.50 | 38.00 | 3,623,783 | -0.09(-0.25%) |
May 08, 2013 | 38.29 | 38.63 | 37.66 | 38.09 | 3,408,742 | -0.70(-1.80%) |
May 07, 2013 | 39.00 | 39.15 | 38.69 | 38.79 | 2,369,898 | -0.21(-0.53%) |
May 06, 2013 | 38.68 | 39.37 | 38.42 | 38.99 | 2,868,474 | +0.38(+0.98%) |
May 03, 2013 | 38.31 | 39.12 | 38.12 | 38.62 | 5,044,621 | +0.50(+1.31%) |
May 02, 2013 | 37.20 | 38.56 | 36.32 | 38.12 | 5,143,823 | +0.92(+2.48%) |
May 01, 2013 | 37.44 | 37.75 | 36.94 | 37.20 | 4,070,017 | -0.38(-1.00%) |
Apr 30, 2013 | 37.92 | 38.48 | 37.26 | 37.57 | 4,694,265 | -0.45(-1.19%) |
Apr 29, 2013 | 38.15 | 39.40 | 37.78 | 38.02 | 8,693,475 | +2.00(+5.54%) |
Apr 26, 2013 | 35.92 | 36.30 | 35.59 | 36.03 | 3,899,030 | +0.29(+0.82%) |
Apr 25, 2013 | 35.77 | 36.08 | 35.27 | 35.74 | 6,179,116 | -0.21(-0.58%) |
Apr 24, 2013 | 35.72 | 36.25 | 35.12 | 35.94 | 5,001,191 | +0.28(+0.79%) |
Apr 23, 2013 | 35.54 | 35.87 | 35.26 | 35.66 | 2,707,176 | +0.13(+0.37%) |
Apr 22, 2013 | 35.50 | 35.77 | 34.67 | 35.53 | 2,553,948 | +0.06(+0.16%) |
Apr 19, 2013 | 35.11 | 35.76 | 34.80 | 35.47 | 1,730,423 | +0.70(+2.00%) |
Apr 18, 2013 | 35.47 | 35.47 | 34.51 | 34.77 | 2,260,974 | -0.58(-1.65%) |
Apr 17, 2013 | 35.37 | 35.61 | 34.52 | 35.36 | 3,855,908 | -0.31(-0.87%) |
Apr 16, 2013 | 33.52 | 35.68 | 33.48 | 35.67 | 9,130,526 | +1.08(+3.13%) |
Apr 15, 2013 | 35.85 | 36.26 | 34.19 | 34.59 | 4,933,988 | -1.51(-4.18%) |
Apr 12, 2013 | 35.95 | 36.44 | 35.82 | 36.09 | 2,596,519 | -0.10(-0.29%) |
Apr 11, 2013 | 34.56 | 36.28 | 34.30 | 36.20 | 6,122,723 | +1.66(+4.80%) |
Apr 10, 2013 | 34.28 | 34.85 | 33.77 | 34.54 | 9,581,639 | -0.90(-2.55%) |
Apr 09, 2013 | 35.51 | 35.87 | 34.99 | 35.44 | 4,175,304 | -0.07(-0.19%) |
Apr 08, 2013 | 35.23 | 35.59 | 34.96 | 35.51 | 1,325,811 | +0.21(+0.59%) |
Apr 05, 2013 | 35.04 | 35.92 | 34.93 | 35.30 | 4,493,047 | -0.20(-0.56%) |
Apr 04, 2013 | 35.59 | 35.66 | 34.41 | 35.50 | 9,652,426 | -0.21(-0.58%) |
Apr 03, 2013 | 37.49 | 37.49 | 35.48 | 35.71 | 7,767,458 | -1.84(-4.89%) |
Apr 02, 2013 | 38.99 | 39.09 | 36.84 | 37.54 | 7,073,193 | -0.81(-2.11%) |
Apr 01, 2013 | 38.15 | 38.81 | 37.88 | 38.35 | 2,845,205 | +0.08(+0.22%) |
Mar 28, 2013 | 38.08 | 38.54 | 38.07 | 38.27 | 3,626,861 | +0.19(+0.49%) |
Mar 27, 2013 | 37.80 | 38.29 | 37.41 | 38.08 | 2,543,321 | +0.23(+0.60%) |
Mar 26, 2013 | 37.25 | 37.91 | 37.20 | 37.85 | 3,380,166 | +0.74(+2.01%) |
Mar 25, 2013 | 37.04 | 37.64 | 36.97 | 37.11 | 2,877,543 | +0.08(+0.23%) |
Mar 22, 2013 | 36.51 | 37.46 | 36.45 | 37.03 | 3,400,103 | +0.71(+1.94%) |
Mar 21, 2013 | 36.07 | 36.57 | 35.88 | 36.32 | 2,383,761 | +0.00(+0.00%) |
Mar 20, 2013 | 36.26 | 36.60 | 36.06 | 36.32 | 2,524,766 | +0.27(+0.76%) |
Mar 19, 2013 | 35.83 | 36.20 | 35.73 | 36.05 | 4,373,587 | +0.46(+1.30%) |
Mar 18, 2013 | 35.54 | 35.69 | 35.21 | 35.58 | 2,961,586 | -0.13(-0.37%) |
Mar 15, 2013 | 36.20 | 36.27 | 35.60 | 35.72 | 6,295,195 | -0.50(-1.38%) |
Mar 14, 2013 | 36.22 | 36.54 | 36.05 | 36.22 | 4,958,425 | +0.16(+0.44%) |
Mar 13, 2013 | 35.78 | 36.18 | 35.74 | 36.06 | 3,414,638 | +0.24(+0.68%) |
Mar 12, 2013 | 35.58 | 36.05 | 35.58 | 35.81 | 3,136,183 | +0.22(+0.61%) |
Mar 11, 2013 | 35.09 | 35.90 | 35.09 | 35.59 | 4,341,378 | +0.51(+1.45%) |
Mar 08, 2013 | 34.94 | 35.32 | 34.93 | 35.09 | 6,527,564 | +0.20(+0.57%) |
Mar 07, 2013 | 34.71 | 35.28 | 34.71 | 34.89 | 4,338,171 | +0.12(+0.35%) |
Mar 06, 2013 | 34.85 | 35.08 | 34.66 | 34.77 | 3,155,886 | -0.03(-0.08%) |
Mar 05, 2013 | 34.63 | 35.06 | 34.63 | 34.79 | 7,155,735 | +0.27(+0.79%) |
Mar 04, 2013 | 34.60 | 35.10 | 34.17 | 34.52 | 5,758,720 | -0.29(-0.84%) |
Mar 01, 2013 | 34.85 | 35.32 | 34.45 | 34.81 | 4,132,873 | -0.12(-0.35%) |
Feb 28, 2013 | 34.68 | 35.46 | 34.67 | 34.93 | 9,442,623 | +0.39(+1.12%) |
Feb 27, 2013 | 33.45 | 34.72 | 33.33 | 34.55 | 12,121,294 | +0.98(+2.92%) |
Feb 26, 2013 | 33.16 | 33.72 | 32.87 | 33.57 | 3,939,358 | -0.11(-0.34%) |
Feb 22, 2013 | 33.73 | 33.88 | 33.55 | 33.68 | 2,502,958 | -0.03(-0.08%) |
Feb 21, 2013 | 33.44 | 33.89 | 33.11 | 33.71 | 6,689,900 | +0.36(+1.07%) |
Feb 20, 2013 | 34.21 | 34.25 | 33.23 | 33.35 | 5,779,776 | -0.94(-2.75%) |
Feb 19, 2013 | 34.17 | 34.39 | 33.56 | 34.29 | 5,579,117 | +0.12(+0.36%) |
Feb 15, 2013 | 34.66 | 34.83 | 34.00 | 34.17 | 2,956,725 | -0.52(-1.49%) |
Feb 14, 2013 | 34.61 | 34.95 | 34.60 | 34.69 | 3,038,365 | -0.06(-0.16%) |
Feb 13, 2013 | 34.78 | 35.03 | 34.24 | 34.75 | 7,630,130 | +0.41(+1.21%) |
Feb 12, 2013 | 34.02 | 34.40 | 33.77 | 34.33 | 23,460,776 | -0.20(-0.57%) |
Feb 11, 2013 | 35.01 | 35.48 | 34.49 | 34.53 | 3,720,837 | -0.53(-1.50%) |
Feb 08, 2013 | 35.13 | 35.31 | 35.00 | 35.06 | 1,983,745 | +0.14(+0.40%) |
Feb 07, 2013 | 35.13 | 35.32 | 34.68 | 34.92 | 3,945,195 | -0.10(-0.30%) |
Feb 06, 2013 | 35.24 | 35.61 | 34.93 | 35.02 | 3,404,423 | -0.41(-1.14%) |
Feb 04, 2013 | 35.81 | 36.23 | 35.26 | 35.42 | 3,404,264 | -0.57(-1.60%) |
Feb 01, 2013 | 35.90 | 36.23 | 35.55 | 36.00 | 2,799,666 | +0.54(+1.51%) |
Jan 31, 2013 | 35.58 | 35.79 | 35.40 | 35.46 | 1,898,435 | -0.40(-1.10%) |
Jan 30, 2013 | 34.44 | 35.92 | 34.34 | 35.86 | 5,432,246 | +1.33(+3.85%) |
Jan 29, 2013 | 35.21 | 35.40 | 34.24 | 34.53 | 7,332,493 | -0.68(-1.93%) |
Jan 28, 2013 | 35.51 | 35.51 | 34.84 | 35.21 | 4,404,167 | -0.34(-0.95%) |
Jan 25, 2013 | 35.64 | 35.78 | 35.54 | 35.55 | 4,152,629 | +0.01(+0.03%) |
Jan 24, 2013 | 35.49 | 35.74 | 35.10 | 35.54 | 2,751,096 | +0.16(+0.45%) |
Jan 23, 2013 | 35.62 | 35.65 | 34.36 | 35.38 | 5,673,540 | -0.41(-1.16%) |
Jan 22, 2013 | 34.84 | 35.86 | 34.69 | 35.79 | 4,173,833 | +0.99(+2.84%) |
Jan 18, 2013 | 34.44 | 35.07 | 34.30 | 34.80 | 3,322,757 | +0.39(+1.12%) |
Jan 17, 2013 | 33.40 | 34.58 | 33.21 | 34.42 | 6,947,460 | +1.28(+3.87%) |
Jan 16, 2013 | 32.88 | 33.18 | 32.48 | 33.14 | 4,173,669 | +0.18(+0.54%) |
Jan 15, 2013 | 31.73 | 33.13 | 31.73 | 32.96 | 6,254,472 | +1.07(+3.37%) |
Jan 14, 2013 | 31.04 | 32.12 | 31.04 | 31.88 | 4,146,847 | +0.61(+1.96%) |
Jan 11, 2013 | 31.20 | 31.85 | 31.16 | 31.27 | 2,770,739 | +0.03(+0.09%) |
Jan 10, 2013 | 31.17 | 31.30 | 30.90 | 31.24 | 2,870,691 | +0.11(+0.36%) |
Jan 09, 2013 | 30.01 | 31.23 | 29.82 | 31.13 | 4,654,071 | +1.27(+4.26%) |
Jan 08, 2013 | 30.40 | 30.61 | 29.80 | 29.86 | 2,508,399 | -0.58(-1.92%) |
Jan 07, 2013 | 30.12 | 30.45 | 30.02 | 30.44 | 2,599,688 | +0.36(+1.19%) |
Jan 04, 2013 | 29.81 | 30.44 | 29.77 | 30.08 | 3,698,156 | +0.27(+0.92%) |
Jan 03, 2013 | 29.13 | 30.00 | 29.08 | 29.81 | 3,457,795 | +0.33(+1.12%) |
Jan 02, 2013 | 29.43 | 29.48 | 28.42 | 29.48 | 5,137,914 | +1.06(+3.75%) |
Dec 31, 2012 | 28.40 | 28.81 | 28.12 | 28.42 | 5,344,417 | +0.03(+0.10%) |
Dec 28, 2012 | 29.08 | 29.91 | 28.36 | 28.39 | 6,360,546 | -0.43(-1.50%) |
Dec 27, 2012 | 28.77 | 28.86 | 28.53 | 28.82 | 1,896,333 | +0.15(+0.53%) |
Dec 26, 2012 | 29.20 | 29.20 | 28.59 | 28.67 | 1,776,234 | -0.54(-1.84%) |
Dec 24, 2012 | 29.33 | 29.56 | 29.07 | 29.21 | 890,986 | -0.12(-0.42%) |
Dec 21, 2012 | 28.74 | 29.49 | 28.40 | 29.33 | 3,420,365 | -0.03(-0.10%) |
Dec 20, 2012 | 29.83 | 29.91 | 29.20 | 29.36 | 4,075,546 | -0.51(-1.70%) |
Dec 19, 2012 | 29.98 | 30.14 | 29.56 | 29.87 | 7,003,297 | -0.05(-0.16%) |
Dec 18, 2012 | 29.55 | 30.27 | 29.55 | 29.91 | 9,298,576 | +0.52(+1.76%) |
Dec 17, 2012 | 29.13 | 29.48 | 28.77 | 29.40 | 9,569,839 | +0.43(+1.50%) |
Dec 14, 2012 | 29.13 | 29.53 | 28.84 | 28.96 | 5,045,152 | -0.09(-0.32%) |
Dec 13, 2012 | 29.52 | 29.53 | 28.57 | 29.06 | 6,608,223 | -1.94(-6.26%) |
Dec 12, 2012 | 31.11 | 31.18 | 30.85 | 31.00 | 8,717,967 | -0.07(-0.21%) |
Dec 11, 2012 | 30.85 | 31.22 | 30.63 | 31.06 | 13,947,034 | -0.84(-2.63%) |
Dec 10, 2012 | 31.71 | 32.01 | 31.55 | 31.90 | 3,776,483 | +0.10(+0.33%) |
Dec 07, 2012 | 31.61 | 32.05 | 31.40 | 31.80 | 4,458,614 | +0.51(+1.63%) |
Dec 06, 2012 | 30.46 | 31.46 | 30.28 | 31.29 | 3,500,757 | +0.77(+2.53%) |
Dec 05, 2012 | 30.19 | 30.70 | 29.98 | 30.52 | 1,804,606 | +0.37(+1.22%) |
Dec 04, 2012 | 30.39 | 30.60 | 30.12 | 30.15 | 2,656,108 | +0.24(+0.82%) |
Nov 30, 2012 | 29.63 | 30.09 | 29.63 | 29.91 | 3,106,353 | +0.01(+0.03%) |
Nov 29, 2012 | 29.10 | 30.21 | 29.07 | 29.90 | 4,319,061 | +0.98(+3.39%) |
Nov 28, 2012 | 28.70 | 28.95 | 28.45 | 28.92 | 2,044,209 | -0.05(-0.16%) |
Nov 27, 2012 | 29.15 | 29.26 | 28.64 | 28.96 | 2,842,806 | -0.20(-0.68%) |
Nov 26, 2012 | 29.40 | 29.58 | 28.86 | 29.16 | 2,222,196 | -0.47(-1.59%) |
Nov 23, 2012 | 29.67 | 29.87 | 29.52 | 29.63 | 1,073,019 | +0.09(+0.32%) |
Nov 21, 2012 | 29.64 | 29.75 | 29.34 | 29.54 | 2,401,107 | +0.00(+0.00%) |
Nov 20, 2012 | 29.69 | 29.71 | 29.40 | 29.54 | 3,053,075 | -0.12(-0.41%) |
Nov 19, 2012 | 29.17 | 29.73 | 29.10 | 29.66 | 2,921,630 | +0.93(+3.25%) |
Nov 16, 2012 | 28.35 | 29.07 | 28.32 | 28.73 | 3,299,285 | +0.55(+1.94%) |
Nov 15, 2012 | 28.55 | 28.57 | 27.95 | 28.18 | 3,403,953 | -0.42(-1.48%) |
Nov 14, 2012 | 29.82 | 29.90 | 28.19 | 28.61 | 5,325,642 | -1.24(-4.17%) |
Nov 13, 2012 | 30.50 | 30.55 | 29.71 | 29.85 | 4,059,833 | -0.78(-2.55%) |
Nov 12, 2012 | 30.64 | 31.07 | 30.22 | 30.63 | 2,549,513 | -0.09(-0.31%) |
Nov 09, 2012 | 30.47 | 30.97 | 29.75 | 30.72 | 6,087,128 | +0.34(+1.12%) |
Nov 08, 2012 | 31.91 | 31.92 | 30.10 | 30.39 | 7,684,595 | -1.50(-4.70%) |
Nov 07, 2012 | 31.62 | 32.17 | 30.55 | 31.88 | 21,749,660 | +2.75(+9.44%) |
Nov 06, 2012 | 30.30 | 30.38 | 28.77 | 29.13 | 7,607,576 | -1.22(-4.03%) |
Nov 05, 2012 | 28.82 | 30.87 | 28.78 | 30.36 | 8,175,329 | +1.47(+5.09%) |
Nov 02, 2012 | 28.59 | 29.07 | 28.26 | 28.89 | 3,188,943 | +0.62(+2.20%) |