Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 41.87 | 42.27 | 41.72 | 41.81 | 2,167,558 | -0.09(-0.22%) |
Nov 27, 2013 | 42.44 | 42.51 | 41.62 | 41.90 | 4,479,090 | -0.55(-1.29%) |
Nov 26, 2013 | 42.83 | 42.88 | 42.21 | 42.45 | 6,196,814 | -0.29(-0.68%) |
Nov 25, 2013 | 43.03 | 43.07 | 42.72 | 42.74 | 11,749,219 | -0.17(-0.41%) |
Nov 22, 2013 | 42.99 | 43.10 | 42.79 | 42.91 | 13,580,579 | -0.08(-0.18%) |
Nov 21, 2013 | 42.98 | 43.23 | 42.76 | 42.99 | 9,761,657 | +0.07(+0.16%) |
Nov 20, 2013 | 43.62 | 43.68 | 42.82 | 42.92 | 3,889,188 | -0.70(-1.61%) |
Nov 19, 2013 | 43.61 | 43.77 | 43.43 | 43.62 | 3,292,195 | -0.05(-0.12%) |
Nov 18, 2013 | 43.47 | 43.78 | 43.28 | 43.67 | 3,684,262 | +0.18(+0.41%) |
Nov 15, 2013 | 43.10 | 43.49 | 43.06 | 43.49 | 3,227,729 | +0.30(+0.69%) |
Nov 14, 2013 | 42.84 | 43.32 | 42.70 | 43.19 | 3,045,574 | +0.47(+1.10%) |
Nov 13, 2013 | 42.05 | 42.74 | 41.75 | 42.72 | 5,519,215 | +0.44(+1.04%) |
Nov 12, 2013 | 42.20 | 42.45 | 42.03 | 42.29 | 3,229,790 | -0.15(-0.35%) |
Nov 11, 2013 | 42.21 | 42.67 | 42.00 | 42.43 | 3,090,308 | +0.30(+0.72%) |
Nov 08, 2013 | 41.95 | 42.17 | 41.23 | 42.13 | 5,378,347 | +0.05(+0.11%) |
Nov 07, 2013 | 42.60 | 42.82 | 41.98 | 42.09 | 4,325,987 | -0.44(-1.04%) |
Nov 06, 2013 | 41.80 | 42.54 | 41.71 | 42.53 | 4,775,369 | +0.94(+2.26%) |
Nov 05, 2013 | 41.49 | 42.30 | 41.25 | 41.59 | 5,635,240 | +0.37(+0.91%) |
Nov 04, 2013 | 41.46 | 41.46 | 40.99 | 41.22 | 3,901,702 | -0.06(-0.16%) |
Nov 01, 2013 | 41.20 | 41.45 | 41.04 | 41.28 | 2,921,688 | +0.22(+0.53%) |
Oct 31, 2013 | 41.31 | 41.44 | 40.72 | 41.06 | 2,808,628 | -0.18(-0.44%) |
Oct 30, 2013 | 41.65 | 41.89 | 41.20 | 41.24 | 2,423,379 | -0.43(-1.04%) |
Oct 29, 2013 | 41.55 | 41.75 | 41.38 | 41.67 | 2,327,331 | +0.23(+0.56%) |
Oct 28, 2013 | 41.56 | 41.83 | 41.26 | 41.44 | 3,336,203 | -0.21(-0.50%) |
Oct 25, 2013 | 41.22 | 41.67 | 41.06 | 41.65 | 2,784,842 | +0.32(+0.78%) |
Oct 24, 2013 | 41.42 | 41.56 | 41.07 | 41.33 | 1,788,119 | -0.05(-0.11%) |
Oct 23, 2013 | 41.38 | 41.69 | 41.17 | 41.37 | 3,012,931 | -0.08(-0.19%) |
Oct 22, 2013 | 41.02 | 41.63 | 41.00 | 41.45 | 3,268,066 | +0.47(+1.15%) |
Oct 21, 2013 | 41.02 | 41.07 | 40.66 | 40.98 | 2,464,802 | -0.04(-0.09%) |
Oct 18, 2013 | 41.23 | 41.41 | 40.87 | 41.02 | 3,619,871 | -0.11(-0.27%) |
Oct 17, 2013 | 40.46 | 41.20 | 40.20 | 41.13 | 3,482,803 | +0.44(+1.08%) |
Oct 16, 2013 | 40.06 | 40.71 | 39.94 | 40.69 | 3,681,465 | +0.88(+2.22%) |
Oct 15, 2013 | 40.17 | 40.24 | 39.81 | 39.81 | 2,793,526 | -0.52(-1.29%) |
Oct 14, 2013 | 40.36 | 40.44 | 39.71 | 40.33 | 3,385,752 | -0.22(-0.54%) |
Oct 11, 2013 | 40.34 | 40.73 | 40.20 | 40.55 | 2,448,511 | +0.23(+0.58%) |
Oct 10, 2013 | 39.81 | 40.32 | 39.63 | 40.32 | 3,693,387 | +0.70(+1.76%) |
Oct 09, 2013 | 39.81 | 40.22 | 39.56 | 39.62 | 4,964,397 | -0.06(-0.16%) |
Oct 08, 2013 | 39.68 | 40.19 | 39.61 | 39.68 | 2,915,547 | -0.03(-0.06%) |
Oct 07, 2013 | 39.83 | 40.06 | 39.69 | 39.71 | 1,549,368 | -0.37(-0.92%) |
Oct 04, 2013 | 39.91 | 40.16 | 39.74 | 40.08 | 2,369,709 | +0.17(+0.42%) |
Oct 03, 2013 | 39.96 | 40.10 | 39.53 | 39.91 | 3,482,701 | -0.24(-0.61%) |
Oct 02, 2013 | 40.10 | 40.18 | 39.52 | 40.15 | 4,737,985 | -0.11(-0.27%) |
Oct 01, 2013 | 40.53 | 40.75 | 40.08 | 40.26 | 5,072,629 | +0.02(+0.05%) |
Sep 30, 2013 | 39.95 | 40.41 | 39.82 | 40.24 | 4,418,815 | +0.03(+0.08%) |
Sep 27, 2013 | 40.31 | 40.55 | 39.94 | 40.21 | 2,598,661 | -0.24(-0.60%) |
Sep 26, 2013 | 40.35 | 40.60 | 40.24 | 40.46 | 2,422,938 | +0.25(+0.62%) |
Sep 25, 2013 | 40.31 | 40.61 | 40.19 | 40.21 | 4,202,763 | -0.02(-0.05%) |
Sep 24, 2013 | 40.35 | 40.37 | 40.00 | 40.23 | 4,152,961 | -0.12(-0.30%) |
Sep 23, 2013 | 40.05 | 40.52 | 39.74 | 40.35 | 5,166,049 | +0.24(+0.59%) |
Sep 20, 2013 | 40.84 | 40.90 | 40.06 | 40.11 | 6,409,986 | -0.61(-1.49%) |
Sep 19, 2013 | 40.80 | 41.25 | 40.53 | 40.71 | 3,717,328 | -0.12(-0.28%) |
Sep 18, 2013 | 39.78 | 40.95 | 39.48 | 40.83 | 5,338,116 | +1.06(+2.66%) |
Sep 17, 2013 | 39.36 | 39.78 | 39.22 | 39.77 | 4,385,871 | +0.41(+1.05%) |
Sep 16, 2013 | 40.03 | 39.90 | 39.28 | 39.36 | 5,710,852 | -0.11(-0.28%) |
Sep 13, 2013 | 38.94 | 39.69 | 38.82 | 39.47 | 6,585,075 | +0.97(+2.51%) |
Sep 12, 2013 | 39.69 | 39.90 | 38.47 | 38.51 | 12,288,826 | +0.75(+2.00%) |
Sep 11, 2013 | 37.63 | 38.02 | 37.18 | 37.75 | 7,731,546 | +0.13(+0.34%) |
Sep 10, 2013 | 37.51 | 37.64 | 37.28 | 37.62 | 3,857,026 | +0.25(+0.67%) |
Sep 09, 2013 | 37.10 | 37.41 | 37.04 | 37.37 | 3,630,455 | +0.32(+0.85%) |
Sep 06, 2013 | 37.11 | 37.53 | 37.04 | 37.06 | 3,591,395 | +0.01(+0.03%) |
Sep 05, 2013 | 37.02 | 37.18 | 36.71 | 37.04 | 3,445,108 | -0.07(-0.19%) |
Sep 04, 2013 | 36.90 | 37.26 | 36.45 | 37.11 | 4,442,528 | +0.26(+0.70%) |
Sep 03, 2013 | 37.56 | 37.63 | 36.78 | 36.85 | 2,949,365 | -0.36(-0.98%) |
Aug 30, 2013 | 37.31 | 37.48 | 37.05 | 37.22 | 2,662,221 | -0.11(-0.31%) |
Aug 29, 2013 | 37.37 | 37.47 | 37.19 | 37.33 | 2,435,901 | -0.13(-0.36%) |
Aug 28, 2013 | 37.29 | 37.54 | 37.05 | 37.47 | 2,584,982 | +0.15(+0.39%) |
Aug 27, 2013 | 36.94 | 37.49 | 36.84 | 37.32 | 3,688,362 | +0.11(+0.29%) |
Aug 26, 2013 | 37.57 | 37.81 | 37.21 | 37.21 | 3,192,930 | -0.33(-0.88%) |
Aug 23, 2013 | 36.85 | 37.63 | 36.75 | 37.54 | 12,037,720 | +0.70(+1.90%) |
Aug 22, 2013 | 36.70 | 36.99 | 36.51 | 36.84 | 10,917,516 | +0.30(+0.82%) |
Aug 21, 2013 | 36.85 | 36.88 | 36.38 | 36.54 | 3,862,013 | -0.38(-1.02%) |
Aug 20, 2013 | 36.60 | 37.23 | 36.60 | 36.92 | 4,351,196 | +0.32(+0.87%) |
Aug 19, 2013 | 36.59 | 37.01 | 36.52 | 36.60 | 4,168,540 | -0.04(-0.10%) |
Aug 16, 2013 | 36.86 | 36.96 | 36.48 | 36.64 | 4,468,547 | -0.30(-0.81%) |
Aug 15, 2013 | 37.35 | 37.46 | 36.91 | 36.94 | 3,543,175 | -0.61(-1.61%) |
Aug 14, 2013 | 38.32 | 38.41 | 37.47 | 37.54 | 4,239,050 | -0.89(-2.31%) |
Aug 13, 2013 | 38.28 | 38.46 | 38.23 | 38.43 | 5,998,644 | +0.11(+0.30%) |
Aug 12, 2013 | 38.28 | 38.34 | 38.13 | 38.32 | 3,569,810 | -0.17(-0.43%) |
Aug 09, 2013 | 38.42 | 38.55 | 38.25 | 38.48 | 3,916,639 | +0.03(+0.07%) |
Aug 08, 2013 | 38.24 | 38.48 | 37.85 | 38.46 | 4,730,906 | +0.27(+0.70%) |
Aug 07, 2013 | 37.64 | 38.46 | 37.48 | 38.19 | 4,548,568 | +0.35(+0.93%) |
Aug 06, 2013 | 37.81 | 38.01 | 37.32 | 37.84 | 4,184,590 | -0.18(-0.47%) |
Aug 05, 2013 | 37.88 | 38.25 | 37.57 | 38.02 | 4,004,925 | +0.11(+0.29%) |
Aug 02, 2013 | 37.96 | 37.99 | 37.72 | 37.91 | 3,512,221 | -0.01(-0.02%) |
Aug 01, 2013 | 38.07 | 38.20 | 37.57 | 37.91 | 3,971,530 | +0.08(+0.22%) |
Jul 31, 2013 | 38.00 | 38.14 | 37.68 | 37.83 | 4,650,591 | -0.06(-0.15%) |
Jul 30, 2013 | 38.04 | 38.18 | 37.71 | 37.89 | 4,366,862 | +0.03(+0.07%) |
Jul 29, 2013 | 37.94 | 38.05 | 37.78 | 37.86 | 2,853,057 | -0.10(-0.27%) |
Jul 26, 2013 | 37.66 | 37.98 | 37.41 | 37.96 | 3,464,625 | +0.10(+0.27%) |
Jul 25, 2013 | 37.49 | 38.00 | 37.47 | 37.86 | 3,547,933 | +0.33(+0.87%) |
Jul 24, 2013 | 38.11 | 38.22 | 37.31 | 37.54 | 3,681,332 | -0.64(-1.69%) |
Jul 23, 2013 | 38.20 | 38.27 | 38.09 | 38.18 | 1,883,609 | +0.04(+0.12%) |
Jul 22, 2013 | 38.14 | 38.27 | 38.03 | 38.14 | 1,871,457 | +0.07(+0.18%) |
Jul 19, 2013 | 38.42 | 38.51 | 38.00 | 38.07 | 4,012,755 | -0.31(-0.80%) |
Jul 18, 2013 | 38.03 | 38.40 | 38.02 | 38.37 | 3,122,543 | +0.43(+1.13%) |
Jul 17, 2013 | 38.16 | 38.18 | 37.73 | 37.95 | 2,082,139 | +0.03(+0.08%) |
Jul 16, 2013 | 38.05 | 38.26 | 37.75 | 37.91 | 2,275,005 | -0.18(-0.47%) |
Jul 15, 2013 | 37.43 | 38.19 | 37.32 | 38.09 | 3,286,303 | +0.59(+1.56%) |
Jul 12, 2013 | 37.29 | 37.55 | 37.15 | 37.51 | 3,029,455 | +0.15(+0.41%) |
Jul 11, 2013 | 36.96 | 37.41 | 36.87 | 37.35 | 3,314,838 | +0.75(+2.04%) |
Jul 10, 2013 | 36.43 | 36.69 | 36.36 | 36.61 | 3,884,000 | +0.03(+0.09%) |
Jul 09, 2013 | 36.42 | 36.64 | 36.39 | 36.57 | 3,002,623 | +0.29(+0.81%) |
Jul 08, 2013 | 36.00 | 36.40 | 35.89 | 36.28 | 3,737,570 | +0.40(+1.12%) |
Jul 05, 2013 | 35.96 | 36.04 | 35.41 | 35.88 | 3,362,933 | -0.06(-0.16%) |
Jul 03, 2013 | 35.77 | 36.05 | 35.62 | 35.94 | 1,643,951 | -0.03(-0.07%) |
Jul 02, 2013 | 35.78 | 36.14 | 35.74 | 35.96 | 3,690,193 | +0.09(+0.25%) |
Jul 01, 2013 | 36.45 | 36.57 | 35.71 | 35.87 | 4,369,828 | -0.37(-1.02%) |
Jun 28, 2013 | 36.52 | 36.52 | 35.85 | 36.24 | 6,630,016 | +0.22(+0.60%) |
Jun 27, 2013 | 36.04 | 36.24 | 35.91 | 36.03 | 3,154,458 | +0.12(+0.34%) |
Jun 26, 2013 | 35.82 | 36.06 | 35.64 | 35.90 | 3,912,337 | +0.27(+0.75%) |
Jun 25, 2013 | 35.41 | 35.83 | 35.08 | 35.64 | 4,788,461 | +0.43(+1.21%) |
Jun 24, 2013 | 34.70 | 35.41 | 34.54 | 35.21 | 5,311,108 | +0.12(+0.35%) |
Jun 21, 2013 | 34.87 | 35.18 | 34.31 | 35.09 | 7,623,291 | +0.49(+1.42%) |
Jun 20, 2013 | 35.47 | 35.50 | 34.53 | 34.60 | 5,949,500 | -0.96(-2.69%) |
Jun 19, 2013 | 36.36 | 36.50 | 35.55 | 35.55 | 5,149,844 | -0.80(-2.21%) |
Jun 18, 2013 | 36.24 | 36.39 | 36.06 | 36.36 | 3,773,197 | +0.17(+0.48%) |
Jun 17, 2013 | 35.94 | 36.43 | 35.85 | 36.19 | 5,503,165 | +0.44(+1.23%) |
Jun 14, 2013 | 35.96 | 36.09 | 35.69 | 35.74 | 4,150,295 | -0.23(-0.64%) |
Jun 13, 2013 | 35.27 | 36.03 | 35.22 | 35.97 | 5,153,928 | +0.69(+1.95%) |
Jun 12, 2013 | 35.52 | 35.64 | 35.22 | 35.29 | 5,468,153 | -0.01(-0.02%) |
Jun 11, 2013 | 35.32 | 35.62 | 35.21 | 35.29 | 5,563,033 | -0.29(-0.82%) |
Jun 10, 2013 | 35.60 | 35.71 | 35.29 | 35.59 | 4,690,038 | +0.10(+0.27%) |
Jun 07, 2013 | 35.50 | 35.55 | 35.10 | 35.49 | 5,437,046 | +0.22(+0.61%) |
Jun 06, 2013 | 34.78 | 35.27 | 34.56 | 35.27 | 7,831,529 | +0.47(+1.36%) |
Jun 05, 2013 | 35.00 | 35.12 | 34.64 | 34.80 | 6,469,479 | -0.34(-0.98%) |
Jun 04, 2013 | 34.98 | 35.36 | 34.82 | 35.14 | 13,629,713 | +0.07(+0.20%) |
Jun 03, 2013 | 35.65 | 35.91 | 35.07 | 35.07 | 11,678,126 | -0.63(-1.77%) |
May 31, 2013 | 35.97 | 36.49 | 35.71 | 35.71 | 4,955,426 | -0.34(-0.95%) |
May 30, 2013 | 36.14 | 36.55 | 36.00 | 36.05 | 3,535,043 | +0.01(+0.03%) |
May 29, 2013 | 36.22 | 36.43 | 35.72 | 36.03 | 3,962,035 | -0.42(-1.14%) |
May 28, 2013 | 36.39 | 36.84 | 36.36 | 36.45 | 11,748,219 | +0.07(+0.19%) |
May 24, 2013 | 37.08 | 37.10 | 36.27 | 36.38 | 11,176,834 | -0.84(-2.26%) |
May 23, 2013 | 37.02 | 37.42 | 36.35 | 37.22 | 11,630,642 | -0.20(-0.52%) |
May 22, 2013 | 38.24 | 38.28 | 37.26 | 37.42 | 4,842,041 | -0.90(-2.36%) |
May 21, 2013 | 38.35 | 38.57 | 38.12 | 38.32 | 2,514,827 | -0.04(-0.10%) |
May 20, 2013 | 38.61 | 38.64 | 38.22 | 38.36 | 2,172,745 | -0.27(-0.69%) |
May 17, 2013 | 38.22 | 38.65 | 38.19 | 38.62 | 3,262,988 | +0.50(+1.31%) |
May 16, 2013 | 38.24 | 38.38 | 38.06 | 38.12 | 2,613,994 | -0.18(-0.46%) |
May 15, 2013 | 38.05 | 38.52 | 37.95 | 38.30 | 3,313,150 | +0.61(+1.63%) |
May 13, 2013 | 37.63 | 37.85 | 37.40 | 37.69 | 2,710,338 | -0.04(-0.10%) |
May 10, 2013 | 37.53 | 37.75 | 37.39 | 37.73 | 2,731,871 | +0.19(+0.50%) |
May 09, 2013 | 38.24 | 38.34 | 37.39 | 37.54 | 4,443,962 | -0.66(-1.74%) |
May 08, 2013 | 38.36 | 38.52 | 38.10 | 38.20 | 2,290,941 | -0.27(-0.71%) |
May 07, 2013 | 38.17 | 38.50 | 38.11 | 38.47 | 2,832,861 | +0.29(+0.76%) |
May 06, 2013 | 38.55 | 38.61 | 38.16 | 38.18 | 2,652,623 | -0.28(-0.72%) |
May 03, 2013 | 38.74 | 38.70 | 38.29 | 38.46 | 3,544,921 | -0.13(-0.33%) |
May 02, 2013 | 38.61 | 38.75 | 38.38 | 38.58 | 2,665,216 | -0.02(-0.05%) |
May 01, 2013 | 39.00 | 39.05 | 38.52 | 38.60 | 2,338,483 | -0.34(-0.88%) |
Apr 30, 2013 | 38.58 | 38.97 | 38.52 | 38.94 | 3,314,518 | +0.30(+0.77%) |
Apr 29, 2013 | 38.24 | 38.78 | 38.04 | 38.65 | 2,649,521 | +0.13(+0.33%) |
Apr 26, 2013 | 38.34 | 38.84 | 38.36 | 38.52 | 2,600,074 | +0.16(+0.43%) |
Apr 25, 2013 | 38.52 | 38.58 | 38.08 | 38.36 | 4,283,205 | -0.23(-0.61%) |
Apr 24, 2013 | 38.60 | 38.74 | 38.28 | 38.59 | 2,090,860 | +0.07(+0.18%) |
Apr 23, 2013 | 38.57 | 38.65 | 38.19 | 38.52 | 2,015,635 | +0.03(+0.08%) |
Apr 22, 2013 | 38.54 | 38.66 | 38.30 | 38.49 | 2,579,108 | -0.07(-0.18%) |
Apr 19, 2013 | 37.82 | 38.57 | 37.70 | 38.56 | 4,677,344 | +0.80(+2.12%) |
Apr 18, 2013 | 37.54 | 37.82 | 37.39 | 37.76 | 2,992,064 | +0.30(+0.79%) |
Apr 17, 2013 | 37.64 | 37.68 | 37.27 | 37.46 | 2,729,095 | -0.31(-0.82%) |
Apr 16, 2013 | 37.52 | 37.79 | 37.10 | 37.77 | 2,433,318 | +0.35(+0.93%) |
Apr 15, 2013 | 37.88 | 38.11 | 37.42 | 37.42 | 3,033,220 | -0.54(-1.41%) |
Apr 12, 2013 | 37.87 | 38.02 | 37.81 | 37.96 | 4,754,534 | +0.08(+0.22%) |
Apr 11, 2013 | 38.04 | 38.17 | 37.88 | 37.88 | 4,609,120 | -0.11(-0.30%) |
Apr 10, 2013 | 37.80 | 38.21 | 37.80 | 37.99 | 3,981,685 | +0.20(+0.53%) |
Apr 09, 2013 | 38.36 | 38.38 | 37.76 | 37.79 | 2,998,014 | -0.14(-0.37%) |
Apr 08, 2013 | 37.65 | 37.93 | 37.46 | 37.93 | 1,992,107 | +0.28(+0.74%) |
Apr 05, 2013 | 37.35 | 37.68 | 37.32 | 37.65 | 4,208,979 | +0.09(+0.24%) |
Apr 04, 2013 | 37.15 | 37.61 | 37.15 | 37.56 | 3,604,416 | +0.47(+1.26%) |
Apr 03, 2013 | 37.13 | 37.24 | 37.00 | 37.09 | 3,505,159 | +0.08(+0.22%) |
Apr 02, 2013 | 36.82 | 37.06 | 36.78 | 37.01 | 2,417,527 | +0.27(+0.74%) |
Apr 01, 2013 | 36.73 | 36.80 | 36.58 | 36.74 | 1,781,886 | +0.01(+0.02%) |
Mar 28, 2013 | 36.36 | 36.78 | 36.33 | 36.73 | 2,906,969 | +0.41(+1.13%) |
Mar 27, 2013 | 36.27 | 36.43 | 36.17 | 36.32 | 2,253,666 | -0.04(-0.10%) |
Mar 26, 2013 | 35.96 | 36.46 | 35.92 | 36.36 | 3,105,255 | +0.46(+1.28%) |
Mar 25, 2013 | 35.99 | 36.07 | 35.70 | 35.90 | 3,482,877 | +0.06(+0.16%) |
Mar 22, 2013 | 35.93 | 36.02 | 35.78 | 35.84 | 3,011,299 | -0.09(-0.26%) |
Mar 21, 2013 | 35.99 | 36.30 | 35.89 | 35.94 | 3,218,894 | -0.18(-0.49%) |
Mar 20, 2013 | 35.95 | 36.19 | 35.95 | 36.12 | 3,435,790 | +0.29(+0.81%) |
Mar 19, 2013 | 35.67 | 35.91 | 35.60 | 35.83 | 2,666,623 | +0.20(+0.55%) |
Mar 18, 2013 | 35.59 | 35.78 | 35.55 | 35.63 | 2,186,329 | -0.23(-0.63%) |
Mar 15, 2013 | 35.43 | 36.03 | 35.31 | 35.86 | 6,354,273 | +0.28(+0.78%) |
Mar 14, 2013 | 35.61 | 35.67 | 35.49 | 35.58 | 3,290,785 | +0.01(+0.02%) |
Mar 13, 2013 | 35.36 | 35.67 | 35.25 | 35.57 | 3,049,927 | +0.20(+0.57%) |
Mar 12, 2013 | 35.55 | 35.55 | 35.23 | 35.37 | 1,829,256 | -0.18(-0.50%) |
Mar 11, 2013 | 35.30 | 35.55 | 35.28 | 35.55 | 2,662,934 | +0.27(+0.77%) |
Mar 08, 2013 | 35.29 | 35.34 | 35.01 | 35.28 | 4,232,590 | +0.00(+0.00%) |
Mar 07, 2013 | 35.67 | 35.74 | 35.26 | 35.28 | 3,269,586 | -0.37(-1.04%) |
Mar 06, 2013 | 35.76 | 35.85 | 35.50 | 35.65 | 2,721,030 | -0.03(-0.09%) |
Mar 05, 2013 | 35.79 | 35.91 | 35.62 | 35.68 | 4,326,396 | +0.06(+0.18%) |
Mar 04, 2013 | 35.60 | 35.72 | 35.38 | 35.62 | 6,007,199 | -0.01(-0.02%) |
Mar 01, 2013 | 35.25 | 35.64 | 35.04 | 35.62 | 3,547,802 | +0.27(+0.75%) |
Feb 28, 2013 | 35.28 | 35.53 | 35.18 | 35.36 | 4,003,151 | +0.12(+0.34%) |
Feb 27, 2013 | 34.98 | 35.30 | 34.90 | 35.24 | 2,871,345 | +0.33(+0.96%) |
Feb 26, 2013 | 34.90 | 35.30 | 34.73 | 34.90 | 3,956,986 | +0.08(+0.24%) |
Feb 25, 2013 | 35.47 | 35.75 | 34.80 | 34.82 | 5,325,221 | -0.42(-1.19%) |
Feb 22, 2013 | 34.87 | 35.25 | 34.81 | 35.24 | 2,170,067 | +0.42(+1.22%) |
Feb 21, 2013 | 34.88 | 34.95 | 34.76 | 34.81 | 3,157,549 | -0.12(-0.34%) |
Feb 20, 2013 | 34.73 | 35.24 | 34.71 | 34.93 | 3,867,003 | +0.19(+0.54%) |
Feb 19, 2013 | 34.39 | 34.80 | 34.36 | 34.75 | 4,499,996 | +0.42(+1.22%) |
Feb 15, 2013 | 34.16 | 34.38 | 34.15 | 34.33 | 5,100,807 | +0.28(+0.83%) |
Feb 14, 2013 | 34.11 | 34.20 | 33.85 | 34.05 | 3,869,649 | -0.14(-0.40%) |
Feb 13, 2013 | 34.14 | 34.25 | 34.10 | 34.18 | 2,370,157 | +0.04(+0.11%) |
Feb 12, 2013 | 33.90 | 34.15 | 33.85 | 34.15 | 2,503,685 | +0.19(+0.55%) |
Feb 11, 2013 | 33.91 | 34.01 | 33.88 | 33.96 | 1,521,550 | +0.01(+0.04%) |
Feb 08, 2013 | 33.86 | 33.98 | 33.75 | 33.95 | 2,025,005 | +0.00(+0.00%) |
Feb 07, 2013 | 34.01 | 34.15 | 33.80 | 33.95 | 2,375,716 | -0.02(-0.07%) |
Feb 06, 2013 | 33.82 | 34.01 | 33.69 | 33.97 | 2,457,867 | +0.17(+0.52%) |
Feb 04, 2013 | 33.76 | 33.85 | 33.73 | 33.80 | 2,832,349 | -0.06(-0.18%) |
Feb 01, 2013 | 33.95 | 34.02 | 33.78 | 33.86 | 2,866,869 | +0.04(+0.11%) |
Jan 31, 2013 | 34.00 | 34.06 | 33.67 | 33.82 | 5,198,658 | -0.26(-0.75%) |
Jan 30, 2013 | 33.94 | 34.09 | 33.79 | 34.08 | 3,334,897 | +0.10(+0.29%) |
Jan 29, 2013 | 33.60 | 33.98 | 33.60 | 33.98 | 3,637,371 | +0.38(+1.13%) |
Jan 28, 2013 | 33.71 | 33.75 | 33.48 | 33.60 | 2,131,576 | -0.08(-0.24%) |
Jan 25, 2013 | 33.66 | 33.81 | 33.38 | 33.68 | 2,680,452 | +0.06(+0.17%) |
Jan 24, 2013 | 33.43 | 33.68 | 33.39 | 33.62 | 2,268,972 | +0.27(+0.81%) |
Jan 23, 2013 | 33.20 | 33.43 | 33.06 | 33.35 | 3,275,946 | +0.04(+0.13%) |
Jan 22, 2013 | 33.03 | 33.36 | 32.91 | 33.31 | 2,370,277 | +0.23(+0.70%) |
Jan 18, 2013 | 32.80 | 33.08 | 32.72 | 33.08 | 3,882,133 | +0.32(+0.97%) |
Jan 17, 2013 | 32.85 | 32.95 | 32.71 | 32.76 | 2,461,999 | +0.01(+0.02%) |
Jan 16, 2013 | 32.84 | 32.91 | 32.66 | 32.75 | 3,808,044 | -0.08(-0.25%) |
Jan 15, 2013 | 32.70 | 32.84 | 32.58 | 32.83 | 2,943,793 | +0.09(+0.27%) |
Jan 14, 2013 | 32.78 | 32.84 | 32.66 | 32.75 | 1,979,549 | -0.02(-0.08%) |
Jan 11, 2013 | 32.63 | 32.77 | 32.60 | 32.77 | 3,665,589 | +0.13(+0.40%) |
Jan 10, 2013 | 32.70 | 32.74 | 32.53 | 32.64 | 3,974,122 | +0.01(+0.04%) |
Jan 09, 2013 | 32.72 | 32.75 | 32.45 | 32.63 | 2,630,547 | -0.11(-0.32%) |
Jan 08, 2013 | 32.81 | 33.03 | 32.62 | 32.73 | 3,058,131 | -0.18(-0.55%) |
Jan 07, 2013 | 33.25 | 33.26 | 32.85 | 32.91 | 3,322,330 | -0.55(-1.64%) |
Jan 04, 2013 | 33.13 | 33.74 | 33.11 | 33.46 | 4,610,111 | +0.35(+1.06%) |
Jan 03, 2013 | 33.04 | 33.23 | 32.90 | 33.11 | 2,465,705 | +0.04(+0.11%) |
Jan 02, 2013 | 32.96 | 33.08 | 32.38 | 33.08 | 3,721,923 | +0.70(+2.16%) |
Dec 31, 2012 | 31.83 | 32.42 | 31.72 | 32.38 | 3,444,456 | +0.45(+1.41%) |
Dec 28, 2012 | 32.12 | 32.34 | 31.91 | 31.93 | 2,713,814 | -0.34(-1.05%) |
Dec 27, 2012 | 32.29 | 32.40 | 32.01 | 32.26 | 3,989,167 | -0.06(-0.17%) |
Dec 26, 2012 | 32.50 | 32.55 | 32.28 | 32.32 | 2,924,599 | -0.14(-0.44%) |
Dec 24, 2012 | 32.41 | 32.52 | 32.19 | 32.46 | 1,526,697 | +0.00(+0.00%) |
Dec 21, 2012 | 32.51 | 32.69 | 32.36 | 32.46 | 6,629,564 | -0.16(-0.50%) |
Dec 20, 2012 | 32.62 | 32.75 | 32.45 | 32.63 | 3,434,723 | +0.25(+0.77%) |
Dec 19, 2012 | 32.61 | 32.64 | 32.34 | 32.38 | 3,227,025 | -0.27(-0.82%) |
Dec 18, 2012 | 32.43 | 32.69 | 32.35 | 32.65 | 3,515,654 | +0.17(+0.52%) |
Dec 17, 2012 | 32.08 | 32.53 | 32.04 | 32.48 | 3,090,832 | +0.48(+1.50%) |
Dec 14, 2012 | 32.06 | 32.11 | 31.85 | 32.00 | 2,575,506 | -0.09(-0.29%) |
Dec 13, 2012 | 32.18 | 32.26 | 31.98 | 32.09 | 1,914,177 | -0.14(-0.43%) |
Dec 12, 2012 | 32.34 | 32.41 | 32.15 | 32.23 | 3,150,710 | -0.02(-0.08%) |
Dec 11, 2012 | 32.27 | 32.42 | 32.15 | 32.25 | 2,586,616 | +0.01(+0.02%) |
Dec 10, 2012 | 32.27 | 32.38 | 32.20 | 32.25 | 2,141,720 | -0.06(-0.19%) |
Dec 07, 2012 | 32.38 | 32.49 | 32.16 | 32.31 | 2,741,898 | +0.09(+0.29%) |
Dec 06, 2012 | 32.38 | 32.53 | 32.10 | 32.21 | 3,254,150 | -0.12(-0.37%) |
Dec 05, 2012 | 31.55 | 32.43 | 31.52 | 32.33 | 5,384,250 | +0.83(+2.64%) |