Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.31 | 40.88 | 40.31 | 40.54 | 808,840 | +0.17(+0.41%) |
Nov 27, 2013 | 40.12 | 40.43 | 39.94 | 40.37 | 729,021 | +0.41(+1.03%) |
Nov 26, 2013 | 39.99 | 40.28 | 39.69 | 39.96 | 1,820,158 | -0.04(-0.10%) |
Nov 25, 2013 | 40.35 | 40.35 | 39.72 | 40.00 | 1,182,319 | -0.16(-0.39%) |
Nov 22, 2013 | 40.22 | 40.39 | 39.90 | 40.16 | 2,053,915 | +0.00(+0.00%) |
Nov 21, 2013 | 39.03 | 40.40 | 39.03 | 40.16 | 3,150,659 | +1.37(+3.54%) |
Nov 20, 2013 | 38.69 | 39.14 | 38.57 | 38.78 | 2,118,092 | +0.14(+0.35%) |
Nov 19, 2013 | 39.25 | 39.46 | 38.58 | 38.65 | 2,397,415 | -0.63(-1.60%) |
Nov 18, 2013 | 39.56 | 39.95 | 39.20 | 39.28 | 1,903,015 | -0.19(-0.47%) |
Nov 15, 2013 | 38.87 | 39.59 | 38.64 | 39.46 | 2,120,844 | +0.84(+2.17%) |
Nov 14, 2013 | 38.55 | 38.77 | 38.10 | 38.62 | 2,099,838 | +0.46(+1.21%) |
Nov 13, 2013 | 37.81 | 38.29 | 37.61 | 38.16 | 2,958,378 | +0.17(+0.46%) |
Nov 12, 2013 | 38.22 | 38.38 | 37.72 | 37.99 | 2,525,252 | -0.25(-0.64%) |
Nov 11, 2013 | 38.48 | 38.59 | 38.15 | 38.23 | 1,794,336 | -0.07(-0.18%) |
Nov 08, 2013 | 38.13 | 38.58 | 37.97 | 38.30 | 3,145,457 | +0.06(+0.17%) |
Nov 07, 2013 | 39.66 | 39.74 | 38.12 | 38.24 | 2,359,623 | -1.13(-2.87%) |
Nov 06, 2013 | 39.29 | 39.73 | 39.00 | 39.37 | 1,950,372 | +0.43(+1.11%) |
Nov 05, 2013 | 38.72 | 39.97 | 38.19 | 38.94 | 4,414,649 | -0.03(-0.07%) |
Nov 04, 2013 | 38.93 | 39.10 | 38.71 | 38.96 | 1,427,138 | +0.14(+0.35%) |
Nov 01, 2013 | 39.05 | 39.20 | 38.32 | 38.83 | 1,475,106 | -0.19(-0.48%) |
Oct 31, 2013 | 38.18 | 39.47 | 38.13 | 39.01 | 1,817,406 | +0.89(+2.32%) |
Oct 30, 2013 | 40.10 | 40.40 | 37.82 | 38.13 | 3,724,609 | -1.46(-3.69%) |
Oct 29, 2013 | 40.09 | 40.20 | 39.45 | 39.59 | 1,946,398 | -0.46(-1.16%) |
Oct 28, 2013 | 40.02 | 40.32 | 39.89 | 40.05 | 1,236,633 | -0.05(-0.13%) |
Oct 25, 2013 | 40.30 | 40.55 | 39.84 | 40.10 | 1,273,169 | -0.15(-0.37%) |
Oct 24, 2013 | 39.65 | 40.77 | 39.49 | 40.25 | 2,021,625 | +0.33(+0.83%) |
Oct 23, 2013 | 40.02 | 40.09 | 39.36 | 39.92 | 1,290,038 | -0.29(-0.71%) |
Oct 22, 2013 | 39.81 | 40.35 | 39.71 | 40.21 | 1,452,526 | +0.34(+0.85%) |
Oct 21, 2013 | 39.99 | 40.01 | 39.45 | 39.87 | 1,280,356 | -0.00(-0.01%) |
Oct 18, 2013 | 39.76 | 39.96 | 39.50 | 39.87 | 882,401 | +0.38(+0.96%) |
Oct 17, 2013 | 39.13 | 39.59 | 38.91 | 39.50 | 1,268,357 | +0.21(+0.54%) |
Oct 16, 2013 | 38.85 | 39.49 | 38.73 | 39.28 | 1,445,737 | +0.85(+2.22%) |
Oct 15, 2013 | 38.85 | 38.87 | 38.25 | 38.43 | 1,177,485 | -0.44(-1.13%) |
Oct 14, 2013 | 38.56 | 38.97 | 38.25 | 38.87 | 1,043,587 | +0.04(+0.10%) |
Oct 11, 2013 | 38.27 | 38.90 | 38.18 | 38.83 | 1,474,231 | +0.54(+1.40%) |
Oct 10, 2013 | 37.52 | 38.51 | 37.41 | 38.30 | 2,424,535 | +1.32(+3.57%) |
Oct 09, 2013 | 37.08 | 37.29 | 36.32 | 36.98 | 2,935,425 | -0.13(-0.35%) |
Oct 08, 2013 | 38.38 | 38.55 | 37.04 | 37.10 | 2,115,311 | -1.25(-3.25%) |
Oct 07, 2013 | 38.47 | 38.77 | 38.32 | 38.35 | 1,141,108 | -0.71(-1.81%) |
Oct 04, 2013 | 38.45 | 39.32 | 38.32 | 39.05 | 1,511,234 | +0.63(+1.64%) |
Oct 03, 2013 | 38.44 | 38.75 | 37.88 | 38.42 | 1,388,773 | -0.18(-0.48%) |
Oct 02, 2013 | 37.96 | 38.63 | 37.86 | 38.61 | 1,477,140 | +0.29(+0.76%) |
Oct 01, 2013 | 38.36 | 38.56 | 37.92 | 38.32 | 1,358,381 | +0.06(+0.15%) |
Sep 30, 2013 | 37.72 | 38.38 | 37.58 | 38.26 | 1,917,424 | -0.05(-0.12%) |
Sep 27, 2013 | 38.32 | 38.39 | 38.10 | 38.31 | 1,225,559 | -0.19(-0.48%) |
Sep 26, 2013 | 38.61 | 38.97 | 38.19 | 38.49 | 1,657,040 | -0.07(-0.18%) |
Sep 25, 2013 | 38.65 | 38.70 | 38.24 | 38.56 | 1,186,633 | -0.05(-0.14%) |
Sep 24, 2013 | 38.16 | 38.90 | 38.12 | 38.61 | 1,732,962 | +0.42(+1.11%) |
Sep 23, 2013 | 37.99 | 38.24 | 37.54 | 38.19 | 1,409,455 | +0.13(+0.34%) |
Sep 20, 2013 | 38.21 | 38.67 | 38.00 | 38.06 | 2,053,996 | -0.12(-0.31%) |
Sep 19, 2013 | 38.37 | 38.55 | 38.02 | 38.18 | 947,808 | +0.00(+0.00%) |
Sep 18, 2013 | 37.84 | 38.31 | 37.55 | 38.18 | 1,978,112 | +0.26(+0.69%) |
Sep 17, 2013 | 37.86 | 38.09 | 37.47 | 37.92 | 1,594,312 | +0.01(+0.02%) |
Sep 16, 2013 | 37.99 | 38.11 | 37.39 | 37.91 | 1,739,472 | +0.52(+1.38%) |
Sep 13, 2013 | 37.22 | 37.45 | 36.88 | 37.39 | 1,180,882 | +0.29(+0.79%) |
Sep 12, 2013 | 37.48 | 37.52 | 36.87 | 37.10 | 1,316,640 | -0.46(-1.24%) |
Sep 11, 2013 | 37.59 | 37.82 | 37.21 | 37.56 | 1,919,446 | +0.02(+0.05%) |
Sep 10, 2013 | 37.52 | 37.75 | 37.35 | 37.55 | 2,163,595 | +0.38(+1.03%) |
Sep 09, 2013 | 36.95 | 37.27 | 36.95 | 37.16 | 2,284,421 | +0.27(+0.73%) |
Sep 06, 2013 | 37.59 | 37.77 | 36.77 | 36.90 | 2,186,715 | -0.57(-1.52%) |
Sep 05, 2013 | 37.57 | 37.85 | 37.42 | 37.47 | 1,656,264 | -0.09(-0.24%) |
Sep 04, 2013 | 36.57 | 37.66 | 36.57 | 37.56 | 2,030,431 | +1.02(+2.80%) |
Sep 03, 2013 | 36.93 | 37.22 | 36.25 | 36.53 | 1,268,119 | +0.09(+0.24%) |
Aug 30, 2013 | 36.93 | 37.00 | 36.13 | 36.45 | 1,484,976 | -0.48(-1.29%) |
Aug 29, 2013 | 36.45 | 37.30 | 36.39 | 36.92 | 1,423,663 | +0.43(+1.19%) |
Aug 28, 2013 | 35.84 | 36.65 | 35.58 | 36.49 | 1,598,618 | +0.73(+2.05%) |
Aug 27, 2013 | 36.37 | 36.47 | 35.73 | 35.76 | 1,810,057 | -1.10(-2.98%) |
Aug 26, 2013 | 37.15 | 37.43 | 36.72 | 36.85 | 1,561,960 | -0.29(-0.77%) |
Aug 23, 2013 | 37.30 | 37.41 | 37.04 | 37.14 | 1,464,943 | -0.12(-0.33%) |
Aug 22, 2013 | 36.27 | 37.41 | 36.27 | 37.27 | 1,223,781 | +1.03(+2.84%) |
Aug 21, 2013 | 36.40 | 36.78 | 36.09 | 36.24 | 1,439,295 | -0.26(-0.70%) |
Aug 20, 2013 | 36.18 | 36.64 | 35.90 | 36.49 | 1,086,873 | +0.47(+1.31%) |
Aug 19, 2013 | 36.31 | 36.55 | 35.98 | 36.02 | 848,003 | -0.27(-0.75%) |
Aug 16, 2013 | 36.37 | 36.82 | 36.27 | 36.29 | 1,801,614 | -0.06(-0.16%) |
Aug 15, 2013 | 36.76 | 36.87 | 36.14 | 36.35 | 1,594,607 | -0.82(-2.19%) |
Aug 14, 2013 | 37.60 | 37.72 | 37.15 | 37.16 | 1,612,824 | -0.51(-1.35%) |
Aug 13, 2013 | 36.79 | 37.94 | 36.75 | 37.67 | 3,056,696 | +0.85(+2.32%) |
Aug 12, 2013 | 36.02 | 36.91 | 35.88 | 36.82 | 2,180,935 | +0.68(+1.88%) |
Aug 09, 2013 | 36.47 | 36.86 | 36.04 | 36.14 | 1,779,207 | -0.25(-0.68%) |
Aug 08, 2013 | 35.93 | 36.52 | 35.92 | 36.39 | 1,944,858 | +0.80(+2.25%) |
Aug 07, 2013 | 36.04 | 36.06 | 35.56 | 35.59 | 1,777,641 | -0.59(-1.62%) |
Aug 06, 2013 | 36.45 | 36.55 | 36.11 | 36.18 | 2,118,157 | -0.35(-0.97%) |
Aug 05, 2013 | 36.66 | 36.97 | 36.44 | 36.53 | 2,347,125 | -0.25(-0.68%) |
Aug 02, 2013 | 37.00 | 37.30 | 36.73 | 36.78 | 2,278,371 | -0.47(-1.26%) |
Aug 01, 2013 | 36.39 | 37.35 | 36.16 | 37.25 | 3,787,035 | +1.33(+3.70%) |
Jul 31, 2013 | 35.50 | 36.28 | 35.50 | 35.92 | 3,173,634 | +0.37(+1.05%) |
Jul 30, 2013 | 35.43 | 35.73 | 35.31 | 35.55 | 2,228,507 | +0.35(+0.98%) |
Jul 29, 2013 | 34.84 | 35.46 | 34.84 | 35.20 | 1,648,364 | +0.37(+1.07%) |
Jul 26, 2013 | 35.00 | 35.28 | 34.79 | 34.83 | 2,911,573 | -0.27(-0.76%) |
Jul 25, 2013 | 34.74 | 35.26 | 34.54 | 35.09 | 3,922,499 | +0.40(+1.16%) |
Jul 24, 2013 | 34.67 | 35.14 | 34.64 | 34.69 | 3,603,278 | +0.21(+0.62%) |
Jul 23, 2013 | 34.53 | 34.68 | 34.32 | 34.48 | 1,583,564 | -0.02(-0.07%) |
Jul 22, 2013 | 34.37 | 34.53 | 34.22 | 34.50 | 1,503,380 | +0.18(+0.54%) |
Jul 19, 2013 | 34.16 | 34.33 | 33.74 | 34.32 | 1,874,606 | +0.13(+0.39%) |
Jul 18, 2013 | 33.81 | 34.21 | 33.46 | 34.18 | 2,741,934 | +0.56(+1.67%) |
Jul 17, 2013 | 33.47 | 33.68 | 33.39 | 33.62 | 2,819,739 | +0.80(+2.43%) |
Jul 16, 2013 | 33.43 | 33.51 | 32.68 | 32.82 | 2,292,996 | -0.60(-1.80%) |
Jul 15, 2013 | 33.64 | 33.64 | 33.34 | 33.43 | 1,636,187 | -0.18(-0.55%) |
Jul 12, 2013 | 33.43 | 33.80 | 33.40 | 33.61 | 2,717,536 | +0.17(+0.51%) |
Jul 11, 2013 | 33.23 | 33.45 | 33.15 | 33.44 | 2,193,378 | +0.60(+1.83%) |
Jul 10, 2013 | 32.64 | 32.85 | 32.57 | 32.84 | 1,786,689 | +0.20(+0.60%) |
Jul 09, 2013 | 32.82 | 32.84 | 32.47 | 32.64 | 1,455,154 | +0.14(+0.44%) |
Jul 08, 2013 | 32.68 | 32.82 | 32.28 | 32.50 | 1,366,655 | +0.02(+0.07%) |
Jul 05, 2013 | 32.20 | 32.54 | 31.96 | 32.48 | 2,406,076 | +0.68(+2.15%) |
Jul 03, 2013 | 31.79 | 31.93 | 31.67 | 31.79 | 1,596,864 | -0.18(-0.58%) |
Jul 02, 2013 | 32.44 | 32.50 | 31.83 | 31.98 | 3,295,678 | -0.48(-1.48%) |
Jul 01, 2013 | 32.60 | 32.74 | 32.37 | 32.46 | 2,302,271 | +0.03(+0.10%) |
Jun 28, 2013 | 32.43 | 32.99 | 32.31 | 32.43 | 2,356,311 | -0.11(-0.32%) |
Jun 27, 2013 | 32.13 | 32.66 | 32.08 | 32.53 | 1,965,448 | +0.71(+2.24%) |
Jun 26, 2013 | 31.46 | 32.04 | 31.39 | 31.82 | 1,662,323 | +0.57(+1.82%) |
Jun 25, 2013 | 31.09 | 31.45 | 31.03 | 31.25 | 1,867,874 | +0.44(+1.42%) |
Jun 24, 2013 | 30.71 | 31.09 | 30.30 | 30.81 | 2,673,117 | -0.52(-1.67%) |
Jun 21, 2013 | 31.54 | 31.63 | 31.18 | 31.34 | 3,413,134 | +0.05(+0.17%) |
Jun 20, 2013 | 31.82 | 31.92 | 31.11 | 31.29 | 2,663,587 | -1.00(-3.10%) |
Jun 19, 2013 | 32.60 | 32.85 | 32.27 | 32.29 | 2,570,449 | -0.35(-1.08%) |
Jun 18, 2013 | 32.47 | 32.85 | 32.34 | 32.64 | 2,624,693 | +0.16(+0.50%) |
Jun 17, 2013 | 32.13 | 32.62 | 32.09 | 32.48 | 2,704,026 | +0.66(+2.07%) |
Jun 14, 2013 | 32.21 | 32.31 | 31.79 | 31.82 | 1,965,448 | -0.44(-1.35%) |
Jun 13, 2013 | 31.27 | 32.33 | 31.22 | 32.26 | 1,840,795 | +0.91(+2.91%) |
Jun 12, 2013 | 31.90 | 31.94 | 31.33 | 31.35 | 2,704,281 | -0.12(-0.39%) |
Jun 11, 2013 | 31.10 | 31.68 | 30.91 | 31.47 | 3,218,266 | -0.09(-0.27%) |
Jun 10, 2013 | 31.25 | 31.67 | 31.03 | 31.56 | 3,136,136 | +0.46(+1.48%) |
Jun 07, 2013 | 30.11 | 31.10 | 29.52 | 31.10 | 3,346,448 | +0.91(+3.03%) |
Jun 06, 2013 | 29.90 | 30.19 | 29.66 | 30.18 | 2,127,845 | +0.28(+0.93%) |
Jun 05, 2013 | 30.15 | 30.26 | 29.66 | 29.90 | 2,101,712 | -0.35(-1.16%) |
Jun 04, 2013 | 30.29 | 30.52 | 29.93 | 30.25 | 2,064,471 | -0.06(-0.19%) |
Jun 03, 2013 | 30.65 | 30.97 | 29.97 | 30.31 | 3,010,175 | -0.20(-0.67%) |
May 31, 2013 | 31.03 | 31.18 | 30.51 | 30.51 | 2,168,683 | -0.65(-2.08%) |
May 30, 2013 | 31.23 | 31.48 | 31.14 | 31.16 | 1,667,992 | -0.03(-0.08%) |
May 29, 2013 | 30.89 | 31.41 | 30.89 | 31.19 | 2,280,057 | +0.06(+0.21%) |
May 28, 2013 | 31.36 | 31.64 | 31.06 | 31.12 | 2,152,343 | +0.27(+0.89%) |
May 24, 2013 | 30.68 | 30.98 | 30.54 | 30.85 | 1,671,340 | -0.07(-0.23%) |
May 23, 2013 | 30.74 | 31.11 | 30.62 | 30.92 | 1,929,491 | -0.20(-0.64%) |
May 22, 2013 | 31.57 | 31.77 | 30.86 | 31.12 | 3,074,960 | -0.48(-1.51%) |
May 21, 2013 | 31.94 | 32.02 | 31.55 | 31.60 | 2,615,857 | -0.32(-1.01%) |
May 20, 2013 | 32.07 | 32.10 | 31.73 | 31.92 | 1,574,719 | -0.20(-0.63%) |
May 17, 2013 | 31.33 | 32.14 | 31.33 | 32.12 | 2,507,740 | +0.80(+2.56%) |
May 16, 2013 | 31.48 | 31.78 | 31.27 | 31.32 | 2,394,022 | -0.24(-0.78%) |
May 15, 2013 | 31.33 | 31.64 | 31.18 | 31.57 | 2,413,534 | +0.73(+2.38%) |
May 13, 2013 | 30.78 | 30.95 | 30.62 | 30.83 | 1,418,747 | -0.11(-0.36%) |
May 10, 2013 | 30.85 | 31.02 | 30.61 | 30.95 | 1,493,338 | +0.17(+0.55%) |
May 09, 2013 | 30.92 | 31.18 | 30.73 | 30.78 | 2,162,447 | -0.13(-0.41%) |
May 08, 2013 | 30.28 | 31.00 | 30.28 | 30.91 | 2,576,419 | +0.56(+1.86%) |
May 07, 2013 | 29.98 | 30.34 | 29.74 | 30.34 | 2,036,644 | +0.47(+1.58%) |
May 06, 2013 | 29.80 | 30.05 | 29.77 | 29.87 | 1,758,590 | +0.01(+0.03%) |
May 03, 2013 | 29.65 | 30.06 | 29.27 | 29.86 | 2,227,463 | +0.59(+2.03%) |
May 02, 2013 | 29.30 | 29.46 | 29.18 | 29.27 | 1,636,435 | +0.05(+0.18%) |
May 01, 2013 | 29.35 | 29.54 | 29.09 | 29.22 | 2,312,385 | -0.21(-0.70%) |
Apr 30, 2013 | 29.80 | 29.88 | 29.30 | 29.42 | 3,049,935 | -0.38(-1.28%) |
Apr 29, 2013 | 29.49 | 29.83 | 29.18 | 29.80 | 2,995,111 | +0.47(+1.60%) |
Apr 26, 2013 | 29.36 | 29.49 | 29.19 | 29.33 | 2,801,431 | +0.14(+0.49%) |
Apr 25, 2013 | 28.99 | 29.52 | 28.52 | 29.19 | 5,159,605 | +0.90(+3.17%) |
Apr 24, 2013 | 27.69 | 28.31 | 27.61 | 28.29 | 3,189,482 | +0.68(+2.47%) |
Apr 23, 2013 | 27.48 | 27.64 | 27.28 | 27.61 | 3,355,242 | +0.23(+0.84%) |
Apr 22, 2013 | 27.40 | 27.65 | 26.93 | 27.38 | 3,066,415 | +0.02(+0.08%) |
Apr 19, 2013 | 26.83 | 27.48 | 26.77 | 27.36 | 2,248,656 | +0.70(+2.61%) |
Apr 18, 2013 | 27.04 | 27.17 | 26.51 | 26.66 | 2,292,302 | -0.29(-1.09%) |
Apr 17, 2013 | 27.51 | 27.59 | 26.68 | 26.96 | 3,235,902 | -0.93(-3.32%) |
Apr 16, 2013 | 27.37 | 27.91 | 27.32 | 27.88 | 2,667,843 | +0.85(+3.15%) |
Apr 15, 2013 | 27.88 | 28.07 | 27.00 | 27.03 | 2,718,971 | -1.13(-4.00%) |
Apr 12, 2013 | 28.17 | 28.25 | 27.94 | 28.16 | 2,014,050 | -0.22(-0.78%) |
Apr 11, 2013 | 28.12 | 28.53 | 28.07 | 28.38 | 1,837,270 | +0.26(+0.91%) |
Apr 10, 2013 | 27.42 | 28.14 | 27.37 | 28.12 | 3,198,577 | +0.82(+3.01%) |
Apr 09, 2013 | 27.37 | 27.49 | 27.10 | 27.30 | 2,486,044 | -0.02(-0.06%) |
Apr 08, 2013 | 27.52 | 27.63 | 27.16 | 27.32 | 3,001,419 | -0.24(-0.87%) |
Apr 05, 2013 | 27.37 | 27.62 | 27.15 | 27.56 | 2,545,884 | -0.29(-1.04%) |
Apr 04, 2013 | 28.10 | 28.17 | 27.30 | 27.85 | 5,982,290 | -0.18(-0.63%) |
Apr 03, 2013 | 28.41 | 28.47 | 27.96 | 28.03 | 3,519,673 | -0.32(-1.14%) |
Apr 02, 2013 | 28.97 | 29.05 | 28.22 | 28.35 | 2,900,504 | -0.52(-1.79%) |
Apr 01, 2013 | 29.12 | 29.16 | 28.78 | 28.87 | 1,655,503 | -0.24(-0.84%) |
Mar 28, 2013 | 29.20 | 29.34 | 28.81 | 29.11 | 1,953,222 | -0.17(-0.59%) |
Mar 27, 2013 | 28.90 | 29.35 | 28.72 | 29.28 | 1,901,310 | +0.16(+0.54%) |
Mar 26, 2013 | 28.78 | 29.13 | 28.55 | 29.12 | 1,919,074 | +0.51(+1.79%) |
Mar 25, 2013 | 29.02 | 29.05 | 28.36 | 28.61 | 2,832,877 | -0.15(-0.52%) |
Mar 22, 2013 | 29.17 | 29.20 | 28.61 | 28.76 | 1,646,594 | -0.27(-0.92%) |
Mar 21, 2013 | 29.21 | 29.39 | 28.85 | 29.03 | 3,312,419 | -0.49(-1.67%) |
Mar 20, 2013 | 29.52 | 29.77 | 29.43 | 29.52 | 2,193,346 | +0.17(+0.58%) |
Mar 19, 2013 | 29.64 | 29.87 | 29.08 | 29.35 | 2,975,836 | -0.22(-0.75%) |
Mar 18, 2013 | 29.56 | 29.73 | 28.99 | 29.58 | 2,724,896 | -0.44(-1.48%) |
Mar 15, 2013 | 30.15 | 30.15 | 29.84 | 30.02 | 2,842,458 | -0.06(-0.21%) |
Mar 14, 2013 | 29.86 | 30.13 | 29.73 | 30.08 | 2,919,992 | +0.30(+1.01%) |
Mar 13, 2013 | 29.80 | 29.90 | 29.62 | 29.78 | 1,855,166 | -0.06(-0.19%) |
Mar 12, 2013 | 29.92 | 30.07 | 29.67 | 29.84 | 2,272,796 | -0.07(-0.24%) |
Mar 11, 2013 | 29.79 | 30.07 | 29.68 | 29.91 | 2,596,172 | -0.01(-0.04%) |
Mar 08, 2013 | 29.34 | 29.96 | 29.23 | 29.92 | 2,573,156 | +0.75(+2.57%) |
Mar 07, 2013 | 29.10 | 29.46 | 29.00 | 29.17 | 2,746,644 | +0.12(+0.43%) |
Mar 06, 2013 | 28.49 | 29.18 | 28.45 | 29.05 | 3,193,282 | +0.62(+2.20%) |
Mar 05, 2013 | 28.27 | 28.47 | 28.20 | 28.42 | 3,400,974 | +0.33(+1.17%) |
Mar 04, 2013 | 28.15 | 28.27 | 27.84 | 28.10 | 1,636,057 | -0.16(-0.56%) |
Mar 01, 2013 | 27.84 | 28.50 | 27.69 | 28.26 | 3,144,066 | +0.25(+0.89%) |
Feb 28, 2013 | 28.10 | 28.32 | 28.01 | 28.01 | 2,341,722 | -0.16(-0.57%) |
Feb 27, 2013 | 27.60 | 28.27 | 27.41 | 28.17 | 1,749,650 | +0.56(+2.05%) |
Feb 26, 2013 | 27.59 | 27.64 | 27.12 | 27.60 | 1,710,414 | +0.21(+0.77%) |
Feb 25, 2013 | 28.24 | 28.38 | 27.39 | 27.39 | 2,393,259 | -0.63(-2.24%) |
Feb 22, 2013 | 28.14 | 28.27 | 27.79 | 28.02 | 2,484,375 | +0.03(+0.09%) |
Feb 21, 2013 | 28.31 | 28.39 | 27.71 | 28.00 | 3,247,130 | -0.49(-1.70%) |
Feb 20, 2013 | 28.89 | 28.98 | 28.47 | 28.48 | 2,254,366 | -0.43(-1.47%) |
Feb 19, 2013 | 28.69 | 29.05 | 28.65 | 28.91 | 3,214,587 | +0.26(+0.91%) |
Feb 15, 2013 | 28.31 | 28.96 | 28.12 | 28.65 | 4,988,941 | +0.37(+1.29%) |
Feb 14, 2013 | 28.19 | 28.87 | 27.92 | 28.28 | 5,140,616 | -0.01(-0.04%) |
Feb 13, 2013 | 28.52 | 28.66 | 28.16 | 28.29 | 3,418,227 | -0.09(-0.32%) |
Feb 12, 2013 | 28.17 | 28.53 | 28.17 | 28.38 | 3,839,710 | +0.18(+0.64%) |
Feb 11, 2013 | 28.14 | 28.36 | 28.02 | 28.20 | 1,131,817 | -0.00(-0.01%) |
Feb 08, 2013 | 27.66 | 28.21 | 27.62 | 28.21 | 1,511,064 | +0.58(+2.11%) |
Feb 07, 2013 | 27.97 | 28.09 | 27.35 | 27.62 | 1,730,973 | -0.28(-1.00%) |
Feb 06, 2013 | 27.79 | 28.14 | 27.77 | 27.90 | 1,731,294 | +0.31(+1.12%) |
Feb 04, 2013 | 27.74 | 27.82 | 27.51 | 27.59 | 2,577,463 | -0.45(-1.61%) |
Feb 01, 2013 | 28.19 | 28.37 | 27.65 | 28.04 | 4,343,222 | +0.12(+0.44%) |
Jan 31, 2013 | 28.23 | 28.23 | 27.83 | 27.92 | 2,964,162 | -0.38(-1.33%) |
Jan 30, 2013 | 28.49 | 28.70 | 28.27 | 28.30 | 2,566,187 | -0.27(-0.96%) |
Jan 29, 2013 | 28.63 | 28.68 | 28.28 | 28.57 | 2,531,683 | -0.13(-0.45%) |
Jan 28, 2013 | 29.17 | 29.52 | 28.70 | 28.70 | 2,713,360 | -0.39(-1.35%) |
Jan 25, 2013 | 28.93 | 29.20 | 28.77 | 29.09 | 2,795,652 | +0.29(+0.99%) |
Jan 24, 2013 | 28.30 | 28.90 | 28.19 | 28.80 | 2,665,465 | +0.53(+1.88%) |
Jan 23, 2013 | 28.36 | 28.62 | 28.15 | 28.27 | 2,285,296 | -0.16(-0.57%) |
Jan 22, 2013 | 28.50 | 28.64 | 28.25 | 28.44 | 2,444,576 | -0.03(-0.11%) |
Jan 18, 2013 | 28.57 | 28.61 | 27.98 | 28.47 | 3,316,115 | -0.14(-0.49%) |
Jan 17, 2013 | 28.66 | 28.74 | 28.36 | 28.61 | 2,596,124 | +0.17(+0.60%) |
Jan 16, 2013 | 28.23 | 29.16 | 28.19 | 28.44 | 6,756,479 | +0.72(+2.61%) |
Jan 15, 2013 | 26.79 | 27.85 | 26.79 | 27.71 | 3,168,294 | +0.62(+2.31%) |
Jan 14, 2013 | 27.01 | 27.17 | 26.73 | 27.09 | 1,788,405 | +0.10(+0.38%) |
Jan 11, 2013 | 27.27 | 27.36 | 26.88 | 26.99 | 1,684,284 | -0.29(-1.06%) |
Jan 10, 2013 | 27.62 | 27.62 | 27.13 | 27.28 | 2,202,727 | -0.05(-0.19%) |
Jan 09, 2013 | 27.46 | 27.67 | 27.27 | 27.33 | 1,824,464 | +0.05(+0.17%) |
Jan 08, 2013 | 27.59 | 27.65 | 27.15 | 27.28 | 2,789,292 | -0.38(-1.36%) |
Jan 07, 2013 | 27.60 | 27.78 | 27.44 | 27.66 | 4,571,231 | -0.11(-0.41%) |
Jan 04, 2013 | 28.15 | 28.18 | 27.56 | 27.77 | 4,792,213 | -0.23(-0.81%) |
Jan 03, 2013 | 27.92 | 28.23 | 27.77 | 28.00 | 3,299,273 | -0.05(-0.16%) |
Jan 02, 2013 | 28.06 | 28.08 | 26.92 | 28.04 | 4,234,690 | +1.12(+4.17%) |
Dec 31, 2012 | 26.29 | 27.04 | 26.13 | 26.92 | 2,590,776 | +0.56(+2.11%) |
Dec 28, 2012 | 26.27 | 26.56 | 26.14 | 26.37 | 2,937,373 | -0.16(-0.60%) |
Dec 27, 2012 | 26.10 | 26.60 | 26.05 | 26.52 | 2,864,427 | +0.40(+1.51%) |
Dec 26, 2012 | 25.96 | 26.29 | 25.91 | 26.13 | 2,438,147 | +0.19(+0.74%) |
Dec 24, 2012 | 25.83 | 25.96 | 25.63 | 25.94 | 1,154,416 | +0.10(+0.39%) |
Dec 21, 2012 | 25.52 | 25.87 | 25.19 | 25.84 | 5,005,827 | +0.03(+0.12%) |
Dec 20, 2012 | 25.57 | 25.83 | 25.47 | 25.81 | 3,416,445 | +0.23(+0.88%) |
Dec 19, 2012 | 25.54 | 25.97 | 25.53 | 25.58 | 3,740,769 | +0.17(+0.68%) |
Dec 18, 2012 | 25.10 | 25.49 | 25.01 | 25.41 | 3,280,343 | +0.39(+1.56%) |
Dec 17, 2012 | 25.16 | 25.26 | 24.91 | 25.01 | 5,365,939 | -0.00(-0.01%) |
Dec 14, 2012 | 24.93 | 25.21 | 24.93 | 25.02 | 2,624,513 | +0.00(+0.00%) |
Dec 13, 2012 | 25.21 | 25.32 | 24.92 | 25.02 | 4,029,971 | -0.20(-0.79%) |
Dec 12, 2012 | 25.28 | 25.59 | 25.14 | 25.22 | 3,431,020 | -0.02(-0.09%) |
Dec 11, 2012 | 25.53 | 25.55 | 25.14 | 25.24 | 3,436,533 | -0.18(-0.73%) |
Dec 10, 2012 | 25.33 | 25.47 | 25.20 | 25.43 | 1,762,318 | +0.11(+0.45%) |
Dec 07, 2012 | 25.18 | 25.35 | 25.03 | 25.31 | 1,922,833 | +0.31(+1.25%) |
Dec 06, 2012 | 25.03 | 25.10 | 24.90 | 25.00 | 2,317,061 | -0.02(-0.06%) |
Dec 05, 2012 | 25.11 | 25.40 | 24.94 | 25.01 | 2,830,273 | -0.06(-0.26%) |