Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 47.78 | 47.95 | 47.69 | 47.74 | 585,417 | +0.30(+0.64%) |
Nov 27, 2013 | 47.81 | 47.81 | 47.37 | 47.43 | 1,037,859 | -0.40(-0.83%) |
Nov 26, 2013 | 47.93 | 48.10 | 47.79 | 47.83 | 1,305,740 | -0.15(-0.31%) |
Nov 25, 2013 | 48.25 | 48.30 | 47.92 | 47.98 | 1,187,856 | -0.11(-0.23%) |
Nov 22, 2013 | 48.48 | 48.53 | 47.96 | 48.09 | 1,892,613 | +0.33(+0.68%) |
Nov 21, 2013 | 47.69 | 47.81 | 47.63 | 47.77 | 1,887,297 | +0.52(+1.11%) |
Nov 20, 2013 | 47.57 | 47.71 | 47.23 | 47.24 | 2,454,895 | -0.13(-0.27%) |
Nov 19, 2013 | 47.27 | 47.38 | 47.20 | 47.37 | 2,651,897 | +0.04(+0.09%) |
Nov 18, 2013 | 47.67 | 47.70 | 47.28 | 47.33 | 2,534,772 | -0.43(-0.91%) |
Nov 15, 2013 | 47.53 | 47.83 | 47.49 | 47.76 | 2,736,683 | +0.18(+0.38%) |
Nov 14, 2013 | 47.26 | 47.63 | 47.25 | 47.58 | 1,858,772 | +0.01(+0.01%) |
Nov 13, 2013 | 47.05 | 47.59 | 46.98 | 47.57 | 1,431,086 | +0.49(+1.04%) |
Nov 12, 2013 | 47.20 | 47.31 | 47.01 | 47.08 | 1,471,111 | +0.15(+0.32%) |
Nov 11, 2013 | 47.07 | 47.10 | 46.79 | 46.93 | 1,106,312 | +0.33(+0.70%) |
Nov 08, 2013 | 46.11 | 46.70 | 46.07 | 46.61 | 3,119,037 | +0.22(+0.47%) |
Nov 07, 2013 | 46.49 | 46.70 | 46.39 | 46.39 | 4,627,934 | -0.62(-1.31%) |
Nov 06, 2013 | 47.01 | 47.15 | 46.79 | 47.01 | 2,221,053 | +0.55(+1.18%) |
Nov 05, 2013 | 46.47 | 46.67 | 46.35 | 46.46 | 4,391,430 | -0.84(-1.79%) |
Nov 04, 2013 | 46.48 | 47.38 | 46.44 | 47.30 | 3,789,837 | +0.69(+1.49%) |
Nov 01, 2013 | 46.61 | 46.64 | 46.40 | 46.61 | 2,057,804 | -0.18(-0.39%) |
Oct 31, 2013 | 47.12 | 47.23 | 46.77 | 46.79 | 2,798,291 | -0.80(-1.67%) |
Oct 30, 2013 | 48.00 | 48.05 | 47.37 | 47.58 | 1,314,492 | -0.14(-0.30%) |
Oct 29, 2013 | 47.87 | 47.91 | 47.53 | 47.73 | 1,603,991 | -0.03(-0.06%) |
Oct 28, 2013 | 47.73 | 47.89 | 47.67 | 47.76 | 1,452,882 | +0.17(+0.35%) |
Oct 25, 2013 | 47.74 | 47.78 | 47.43 | 47.59 | 1,710,694 | +0.47(+1.00%) |
Oct 24, 2013 | 47.31 | 47.34 | 47.07 | 47.12 | 1,653,652 | -0.01(-0.03%) |
Oct 23, 2013 | 46.95 | 47.19 | 46.88 | 47.13 | 3,031,657 | +0.22(+0.46%) |
Oct 22, 2013 | 46.31 | 47.13 | 46.29 | 46.91 | 3,001,998 | +1.48(+3.27%) |
Oct 21, 2013 | 45.14 | 45.45 | 45.08 | 45.43 | 1,600,115 | +0.17(+0.37%) |
Oct 18, 2013 | 44.97 | 45.28 | 44.97 | 45.26 | 2,000,467 | -0.13(-0.29%) |
Oct 17, 2013 | 45.30 | 45.44 | 45.03 | 45.39 | 3,203,027 | +0.76(+1.70%) |
Oct 16, 2013 | 44.36 | 44.76 | 44.31 | 44.63 | 3,854,249 | +0.07(+0.16%) |
Oct 15, 2013 | 44.82 | 44.92 | 44.38 | 44.56 | 5,921,754 | -0.80(-1.77%) |
Oct 14, 2013 | 45.02 | 45.38 | 44.96 | 45.36 | 2,134,510 | +0.14(+0.32%) |
Oct 11, 2013 | 45.06 | 45.23 | 44.99 | 45.22 | 2,587,902 | +0.60(+1.34%) |
Oct 10, 2013 | 43.91 | 44.72 | 43.90 | 44.62 | 3,098,146 | +0.60(+1.37%) |
Oct 09, 2013 | 44.07 | 44.34 | 43.99 | 44.02 | 4,003,050 | -0.53(-1.19%) |
Oct 08, 2013 | 44.93 | 45.03 | 44.54 | 44.55 | 3,127,225 | -0.91(-2.00%) |
Oct 07, 2013 | 45.37 | 45.55 | 45.33 | 45.46 | 1,027,962 | -0.24(-0.51%) |
Oct 04, 2013 | 45.58 | 45.79 | 45.57 | 45.70 | 1,114,130 | -0.02(-0.05%) |
Oct 03, 2013 | 45.94 | 45.97 | 45.66 | 45.72 | 1,258,391 | -0.11(-0.24%) |
Oct 02, 2013 | 46.12 | 46.15 | 45.68 | 45.83 | 1,848,786 | -0.46(-0.99%) |
Oct 01, 2013 | 46.28 | 46.39 | 46.10 | 46.29 | 1,475,578 | +0.01(+0.01%) |
Sep 30, 2013 | 46.32 | 46.51 | 46.18 | 46.28 | 2,665,387 | -0.22(-0.48%) |
Sep 27, 2013 | 46.47 | 46.51 | 46.29 | 46.50 | 3,026,158 | +0.24(+0.52%) |
Sep 26, 2013 | 46.49 | 46.52 | 46.11 | 46.26 | 1,684,239 | +0.14(+0.31%) |
Sep 25, 2013 | 46.28 | 46.31 | 46.09 | 46.12 | 2,194,809 | +0.04(+0.09%) |
Sep 24, 2013 | 46.21 | 46.28 | 45.96 | 46.08 | 1,178,891 | -0.22(-0.48%) |
Sep 23, 2013 | 46.44 | 46.47 | 46.03 | 46.30 | 1,579,670 | +0.17(+0.38%) |
Sep 20, 2013 | 46.37 | 46.41 | 46.12 | 46.12 | 1,977,788 | +0.21(+0.45%) |
Sep 19, 2013 | 45.98 | 46.02 | 45.80 | 45.92 | 2,270,417 | -0.36(-0.77%) |
Sep 18, 2013 | 45.50 | 46.32 | 45.36 | 46.28 | 2,740,584 | +0.91(+1.99%) |
Sep 17, 2013 | 45.26 | 45.42 | 45.20 | 45.37 | 1,583,207 | -0.06(-0.13%) |
Sep 16, 2013 | 45.84 | 45.97 | 45.39 | 45.43 | 3,003,948 | -0.54(-1.18%) |
Sep 13, 2013 | 45.85 | 46.06 | 45.76 | 45.97 | 1,225,540 | +0.01(+0.03%) |
Sep 12, 2013 | 46.05 | 46.31 | 45.94 | 45.96 | 1,446,915 | -0.17(-0.37%) |
Sep 11, 2013 | 45.93 | 46.20 | 45.92 | 46.13 | 988,781 | +0.24(+0.51%) |
Sep 10, 2013 | 45.78 | 46.01 | 45.76 | 45.90 | 1,140,221 | +0.19(+0.41%) |
Sep 09, 2013 | 45.65 | 45.84 | 45.45 | 45.71 | 1,641,777 | -0.10(-0.21%) |
Sep 06, 2013 | 45.40 | 45.91 | 45.35 | 45.80 | 3,474,179 | +0.60(+1.32%) |
Sep 05, 2013 | 45.12 | 45.31 | 44.99 | 45.21 | 1,549,413 | +0.19(+0.43%) |
Sep 04, 2013 | 44.94 | 45.14 | 44.89 | 45.01 | 1,493,016 | -0.05(-0.11%) |
Sep 03, 2013 | 45.50 | 45.53 | 44.92 | 45.06 | 2,348,191 | +1.03(+2.34%) |
Aug 30, 2013 | 43.91 | 44.12 | 43.81 | 44.03 | 2,929,786 | +0.24(+0.54%) |
Aug 29, 2013 | 43.61 | 43.95 | 43.58 | 43.80 | 2,665,299 | -0.52(-1.17%) |
Aug 28, 2013 | 44.25 | 44.43 | 44.14 | 44.31 | 2,042,600 | -0.51(-1.13%) |
Aug 27, 2013 | 44.95 | 45.16 | 44.70 | 44.82 | 1,717,175 | -0.51(-1.12%) |
Aug 26, 2013 | 45.58 | 45.69 | 45.26 | 45.33 | 3,284,691 | -0.17(-0.38%) |
Aug 23, 2013 | 45.18 | 45.55 | 45.14 | 45.50 | 1,789,606 | +0.41(+0.91%) |
Aug 22, 2013 | 45.05 | 45.20 | 44.98 | 45.09 | 1,755,512 | +0.30(+0.66%) |
Aug 21, 2013 | 44.91 | 45.12 | 44.69 | 44.80 | 4,112,796 | -0.29(-0.64%) |
Aug 20, 2013 | 45.23 | 45.34 | 45.00 | 45.09 | 3,654,306 | +1.10(+2.51%) |
Aug 19, 2013 | 44.06 | 44.17 | 43.93 | 43.98 | 2,534,011 | +0.04(+0.08%) |
Aug 16, 2013 | 44.24 | 44.30 | 43.83 | 43.95 | 1,620,261 | -0.30(-0.68%) |
Aug 15, 2013 | 44.00 | 44.29 | 43.72 | 44.25 | 1,674,117 | -0.17(-0.38%) |
Aug 14, 2013 | 44.51 | 44.65 | 44.33 | 44.42 | 1,434,416 | -0.10(-0.22%) |
Aug 13, 2013 | 44.24 | 44.53 | 44.01 | 44.51 | 1,605,707 | +0.34(+0.78%) |
Aug 12, 2013 | 44.15 | 44.29 | 44.08 | 44.17 | 1,516,257 | -0.13(-0.29%) |
Aug 09, 2013 | 44.43 | 44.56 | 44.19 | 44.30 | 1,611,631 | -0.18(-0.41%) |
Aug 08, 2013 | 44.58 | 44.62 | 44.40 | 44.48 | 1,568,016 | -0.01(-0.01%) |
Aug 07, 2013 | 44.56 | 44.61 | 44.31 | 44.48 | 1,786,296 | +0.27(+0.61%) |
Aug 06, 2013 | 44.65 | 44.70 | 44.19 | 44.21 | 2,216,866 | +0.48(+1.10%) |
Aug 05, 2013 | 43.63 | 43.83 | 43.53 | 43.73 | 1,300,912 | -0.15(-0.34%) |
Aug 02, 2013 | 43.77 | 44.01 | 43.65 | 43.88 | 1,752,774 | +0.45(+1.04%) |
Aug 01, 2013 | 43.66 | 43.70 | 43.25 | 43.43 | 3,720,668 | +0.22(+0.52%) |
Jul 31, 2013 | 43.12 | 43.45 | 43.05 | 43.20 | 3,693,169 | +0.30(+0.69%) |
Jul 30, 2013 | 43.05 | 43.09 | 42.84 | 42.91 | 1,721,552 | -0.12(-0.28%) |
Jul 29, 2013 | 43.11 | 43.42 | 43.02 | 43.03 | 2,566,565 | -0.29(-0.67%) |
Jul 26, 2013 | 42.87 | 43.33 | 42.81 | 43.32 | 2,340,783 | -0.26(-0.60%) |
Jul 25, 2013 | 43.39 | 43.61 | 43.12 | 43.58 | 2,981,933 | -0.29(-0.66%) |
Jul 24, 2013 | 44.03 | 44.04 | 43.65 | 43.87 | 2,232,907 | +0.01(+0.01%) |
Jul 23, 2013 | 43.78 | 43.97 | 43.66 | 43.86 | 1,937,126 | -0.10(-0.22%) |
Jul 22, 2013 | 43.68 | 44.02 | 43.67 | 43.96 | 2,952,394 | +0.17(+0.40%) |
Jul 19, 2013 | 43.51 | 43.93 | 43.48 | 43.78 | 1,521,413 | -0.05(-0.11%) |
Jul 18, 2013 | 43.76 | 43.95 | 43.57 | 43.83 | 3,102,333 | -0.13(-0.30%) |
Jul 17, 2013 | 44.19 | 44.24 | 43.81 | 43.96 | 2,622,801 | -0.36(-0.82%) |
Jul 16, 2013 | 44.24 | 44.43 | 44.21 | 44.33 | 1,704,139 | -0.14(-0.33%) |
Jul 15, 2013 | 44.42 | 44.49 | 44.15 | 44.47 | 1,495,712 | +0.04(+0.08%) |
Jul 12, 2013 | 44.33 | 44.44 | 44.18 | 44.44 | 1,774,585 | +0.10(+0.23%) |
Jul 11, 2013 | 44.30 | 44.37 | 44.01 | 44.33 | 1,860,254 | +0.71(+1.63%) |
Jul 10, 2013 | 43.36 | 43.76 | 43.28 | 43.62 | 1,655,476 | +0.65(+1.50%) |
Jul 09, 2013 | 43.16 | 43.03 | 42.77 | 42.98 | 1,424,418 | +0.10(+0.24%) |
Jul 08, 2013 | 42.95 | 43.04 | 42.77 | 42.87 | 1,299,947 | +0.21(+0.48%) |
Jul 05, 2013 | 42.66 | 42.81 | 42.42 | 42.67 | 1,453,908 | +0.00(+0.00%) |
Jul 03, 2013 | 42.25 | 42.75 | 42.22 | 42.67 | 1,145,523 | +0.04(+0.08%) |
Jul 02, 2013 | 42.40 | 42.93 | 42.37 | 42.63 | 2,404,727 | -0.13(-0.30%) |
Jul 01, 2013 | 42.78 | 43.03 | 42.67 | 42.76 | 1,504,315 | +0.10(+0.23%) |
Jun 28, 2013 | 42.76 | 43.07 | 42.47 | 42.66 | 4,642,256 | +0.17(+0.41%) |
Jun 27, 2013 | 42.41 | 42.79 | 42.39 | 42.49 | 1,874,979 | +0.49(+1.16%) |
Jun 26, 2013 | 42.09 | 42.39 | 41.91 | 42.00 | 5,674,967 | +0.42(+1.02%) |
Jun 25, 2013 | 41.48 | 41.64 | 41.23 | 41.58 | 5,173,974 | +0.30(+0.72%) |
Jun 24, 2013 | 40.95 | 41.46 | 40.84 | 41.28 | 6,490,233 | -0.71(-1.70%) |
Jun 21, 2013 | 42.32 | 42.37 | 41.77 | 41.99 | 3,926,179 | -0.25(-0.59%) |
Jun 20, 2013 | 42.69 | 42.73 | 42.14 | 42.24 | 2,308,383 | -1.14(-2.63%) |
Jun 19, 2013 | 43.80 | 44.23 | 43.37 | 43.38 | 1,663,841 | -0.74(-1.67%) |
Jun 18, 2013 | 43.94 | 44.22 | 43.92 | 44.12 | 1,456,936 | -0.10(-0.23%) |
Jun 17, 2013 | 44.32 | 44.45 | 44.01 | 44.22 | 2,357,655 | +0.39(+0.89%) |
Jun 14, 2013 | 43.63 | 43.89 | 43.61 | 43.83 | 1,995,778 | -0.08(-0.18%) |
Jun 13, 2013 | 43.67 | 43.98 | 43.60 | 43.90 | 1,623,284 | +0.11(+0.25%) |
Jun 12, 2013 | 44.12 | 44.25 | 43.73 | 43.80 | 1,728,185 | +0.36(+0.82%) |
Jun 11, 2013 | 43.51 | 43.91 | 43.43 | 43.44 | 2,941,826 | -0.34(-0.79%) |
Jun 10, 2013 | 43.47 | 43.93 | 43.31 | 43.78 | 2,122,613 | +0.36(+0.82%) |
Jun 07, 2013 | 42.99 | 43.46 | 42.92 | 43.43 | 2,521,502 | +0.31(+0.71%) |
Jun 06, 2013 | 42.88 | 43.12 | 42.58 | 43.12 | 1,805,226 | +0.24(+0.55%) |
Jun 05, 2013 | 43.30 | 43.31 | 42.70 | 42.88 | 1,866,418 | -0.47(-1.09%) |
Jun 04, 2013 | 43.46 | 43.53 | 43.19 | 43.36 | 1,864,290 | +0.16(+0.38%) |
Jun 03, 2013 | 42.75 | 43.43 | 42.43 | 43.19 | 2,790,090 | -0.10(-0.24%) |
May 31, 2013 | 43.52 | 43.68 | 43.30 | 43.30 | 4,126,265 | -0.83(-1.87%) |
May 30, 2013 | 43.97 | 44.25 | 43.78 | 44.12 | 2,012,192 | +0.25(+0.56%) |
May 29, 2013 | 43.71 | 43.93 | 43.47 | 43.87 | 5,029,937 | -0.44(-0.99%) |
May 28, 2013 | 44.36 | 44.52 | 44.11 | 44.31 | 3,011,887 | -0.55(-1.22%) |
May 24, 2013 | 44.86 | 44.91 | 44.56 | 44.86 | 1,672,195 | +0.33(+0.73%) |
May 23, 2013 | 44.87 | 44.95 | 44.19 | 44.54 | 3,343,644 | -0.48(-1.07%) |
May 22, 2013 | 45.17 | 45.69 | 44.92 | 45.02 | 2,031,671 | -0.01(-0.01%) |
May 21, 2013 | 44.55 | 45.14 | 44.50 | 45.03 | 2,520,655 | +0.28(+0.63%) |
May 20, 2013 | 44.76 | 44.85 | 44.62 | 44.74 | 1,405,341 | +0.01(+0.01%) |
May 17, 2013 | 44.36 | 44.74 | 44.34 | 44.74 | 1,810,058 | -0.52(-1.15%) |
May 16, 2013 | 45.29 | 45.55 | 45.15 | 45.26 | 2,002,597 | -0.30(-0.65%) |
May 15, 2013 | 45.13 | 45.65 | 45.12 | 45.55 | 2,028,601 | +0.51(+1.14%) |
May 13, 2013 | 45.06 | 45.12 | 44.83 | 45.04 | 2,421,786 | -0.17(-0.39%) |
May 10, 2013 | 45.35 | 45.43 | 44.93 | 45.21 | 2,638,867 | +0.43(+0.97%) |
May 09, 2013 | 44.92 | 45.14 | 44.65 | 44.78 | 1,742,781 | -0.45(-1.00%) |
May 08, 2013 | 45.12 | 45.41 | 45.07 | 45.23 | 4,007,341 | +0.98(+2.22%) |
May 07, 2013 | 44.25 | 44.30 | 44.11 | 44.25 | 2,265,793 | +0.24(+0.53%) |
May 06, 2013 | 44.28 | 44.33 | 43.98 | 44.01 | 1,434,776 | -0.33(-0.73%) |
May 03, 2013 | 44.34 | 44.39 | 44.25 | 44.34 | 2,735,900 | -0.01(-0.01%) |
May 02, 2013 | 44.25 | 44.57 | 44.22 | 44.34 | 3,662,232 | -0.10(-0.22%) |
May 01, 2013 | 44.44 | 44.55 | 44.14 | 44.44 | 2,444,929 | -0.06(-0.14%) |
Apr 30, 2013 | 44.45 | 44.81 | 44.38 | 44.50 | 2,593,522 | +0.01(+0.03%) |
Apr 29, 2013 | 44.51 | 44.66 | 44.42 | 44.49 | 1,629,689 | +0.43(+0.97%) |
Apr 26, 2013 | 44.19 | 44.12 | 44.03 | 44.06 | 1,448,264 | -0.04(-0.08%) |
Apr 25, 2013 | 44.06 | 44.31 | 43.94 | 44.10 | 3,159,363 | +0.37(+0.84%) |
Apr 24, 2013 | 43.92 | 43.97 | 43.66 | 43.73 | 3,323,333 | -0.45(-1.02%) |
Apr 23, 2013 | 44.24 | 44.54 | 44.07 | 44.18 | 2,470,195 | +0.37(+0.85%) |
Apr 22, 2013 | 43.57 | 43.79 | 43.34 | 43.81 | 2,231,318 | +0.10(+0.23%) |
Apr 19, 2013 | 43.36 | 43.72 | 43.34 | 43.71 | 1,831,298 | +0.25(+0.58%) |
Apr 18, 2013 | 43.55 | 43.72 | 43.31 | 43.45 | 2,598,206 | +0.10(+0.22%) |
Apr 17, 2013 | 43.91 | 43.93 | 42.92 | 43.36 | 4,931,767 | -1.08(-2.43%) |
Apr 16, 2013 | 44.34 | 44.47 | 44.09 | 44.44 | 1,706,768 | +0.04(+0.10%) |
Apr 15, 2013 | 44.47 | 44.78 | 44.35 | 44.39 | 2,359,357 | +0.20(+0.45%) |
Apr 12, 2013 | 44.19 | 44.22 | 43.87 | 44.19 | 1,619,026 | -0.02(-0.05%) |
Apr 11, 2013 | 43.77 | 44.22 | 43.75 | 44.22 | 2,348,560 | +0.56(+1.29%) |
Apr 10, 2013 | 43.41 | 43.72 | 43.41 | 43.66 | 2,811,118 | +0.56(+1.30%) |
Apr 09, 2013 | 43.28 | 43.28 | 42.94 | 43.10 | 1,805,510 | -0.08(-0.18%) |
Apr 08, 2013 | 43.04 | 43.17 | 42.94 | 43.17 | 2,389,876 | +0.61(+1.43%) |
Apr 05, 2013 | 42.15 | 42.57 | 42.06 | 42.56 | 2,732,390 | -0.29(-0.68%) |
Apr 04, 2013 | 42.56 | 42.90 | 42.53 | 42.85 | 2,319,651 | -0.27(-0.63%) |
Apr 03, 2013 | 43.38 | 43.43 | 43.07 | 43.13 | 2,383,893 | +0.10(+0.22%) |
Apr 02, 2013 | 43.16 | 43.29 | 42.93 | 43.03 | 3,445,565 | +0.16(+0.37%) |
Apr 01, 2013 | 42.84 | 43.04 | 42.73 | 42.87 | 1,798,058 | -0.11(-0.25%) |
Mar 28, 2013 | 42.50 | 43.00 | 42.46 | 42.98 | 2,775,254 | +0.48(+1.14%) |
Mar 27, 2013 | 42.17 | 42.54 | 42.13 | 42.50 | 3,712,231 | -0.34(-0.80%) |
Mar 26, 2013 | 42.59 | 42.91 | 42.54 | 42.84 | 2,993,885 | +0.46(+1.08%) |
Mar 25, 2013 | 42.60 | 42.81 | 42.27 | 42.38 | 2,334,420 | -0.35(-0.82%) |
Mar 22, 2013 | 42.67 | 43.00 | 42.54 | 42.73 | 2,302,325 | +0.11(+0.27%) |
Mar 21, 2013 | 42.41 | 42.68 | 42.38 | 42.62 | 2,279,936 | -0.41(-0.95%) |
Mar 20, 2013 | 43.09 | 43.22 | 42.90 | 43.03 | 3,534,123 | +0.62(+1.45%) |
Mar 19, 2013 | 42.42 | 42.67 | 42.22 | 42.41 | 3,314,311 | +0.60(+1.44%) |
Mar 18, 2013 | 41.76 | 42.12 | 41.74 | 41.81 | 3,229,920 | -0.36(-0.84%) |
Mar 15, 2013 | 42.07 | 42.29 | 41.86 | 42.17 | 3,861,105 | +0.57(+1.36%) |
Mar 14, 2013 | 41.39 | 41.68 | 41.26 | 41.60 | 3,843,688 | +0.21(+0.51%) |
Mar 13, 2013 | 41.56 | 41.62 | 41.32 | 41.39 | 2,015,484 | -0.56(-1.34%) |
Mar 12, 2013 | 42.08 | 42.09 | 41.87 | 41.95 | 2,404,339 | +0.33(+0.78%) |
Mar 11, 2013 | 41.47 | 41.63 | 41.39 | 41.62 | 2,048,652 | +0.19(+0.45%) |
Mar 08, 2013 | 41.52 | 41.59 | 41.33 | 41.44 | 2,022,394 | -0.04(-0.10%) |
Mar 07, 2013 | 41.56 | 41.67 | 41.42 | 41.48 | 1,426,750 | +0.04(+0.09%) |
Mar 06, 2013 | 41.55 | 41.59 | 41.40 | 41.44 | 1,615,711 | -0.15(-0.36%) |
Mar 05, 2013 | 41.80 | 41.82 | 41.53 | 41.59 | 1,902,853 | +0.02(+0.06%) |
Mar 04, 2013 | 41.31 | 41.58 | 41.23 | 41.57 | 3,119,324 | +0.45(+1.10%) |
Mar 01, 2013 | 40.80 | 41.16 | 40.76 | 41.12 | 2,216,606 | +0.21(+0.52%) |
Feb 28, 2013 | 40.92 | 41.23 | 40.85 | 40.91 | 3,219,402 | +0.29(+0.71%) |
Feb 27, 2013 | 40.34 | 40.68 | 40.33 | 40.62 | 1,741,468 | +0.34(+0.85%) |
Feb 26, 2013 | 40.56 | 40.71 | 40.21 | 40.27 | 3,330,212 | +0.05(+0.11%) |
Feb 25, 2013 | 40.47 | 40.69 | 40.20 | 40.23 | 9,232,369 | -0.06(-0.14%) |
Feb 22, 2013 | 40.02 | 40.28 | 40.01 | 40.28 | 2,014,220 | +0.28(+0.70%) |
Feb 21, 2013 | 40.03 | 40.07 | 39.85 | 40.01 | 2,833,976 | -0.63(-1.56%) |
Feb 20, 2013 | 40.83 | 40.89 | 40.59 | 40.64 | 2,721,225 | +0.10(+0.24%) |
Feb 19, 2013 | 40.38 | 40.57 | 40.34 | 40.54 | 2,538,430 | +0.26(+0.64%) |
Feb 15, 2013 | 40.40 | 40.44 | 40.17 | 40.28 | 1,519,865 | +0.30(+0.76%) |
Feb 14, 2013 | 39.85 | 40.02 | 39.82 | 39.98 | 5,205,582 | +0.05(+0.13%) |
Feb 13, 2013 | 40.05 | 40.11 | 39.87 | 39.93 | 2,998,132 | +0.05(+0.12%) |
Feb 12, 2013 | 39.71 | 39.99 | 39.68 | 39.88 | 3,177,253 | +0.14(+0.35%) |
Feb 11, 2013 | 39.68 | 39.81 | 39.61 | 39.74 | 1,883,689 | -0.02(-0.04%) |
Feb 08, 2013 | 39.50 | 39.81 | 39.49 | 39.76 | 2,001,113 | +0.17(+0.43%) |
Feb 07, 2013 | 39.88 | 39.92 | 39.46 | 39.59 | 3,720,182 | -0.55(-1.38%) |
Feb 06, 2013 | 39.89 | 40.17 | 39.88 | 40.14 | 4,595,750 | +0.50(+1.26%) |
Feb 04, 2013 | 39.70 | 39.83 | 39.59 | 39.64 | 3,056,761 | +0.06(+0.15%) |
Feb 01, 2013 | 39.89 | 39.90 | 39.57 | 39.59 | 2,982,219 | +0.10(+0.27%) |
Jan 31, 2013 | 39.53 | 39.79 | 39.48 | 39.48 | 2,799,953 | -0.23(-0.57%) |
Jan 30, 2013 | 39.52 | 39.73 | 39.47 | 39.71 | 2,444,495 | +0.26(+0.65%) |
Jan 29, 2013 | 39.59 | 39.60 | 39.38 | 39.45 | 3,019,366 | +0.11(+0.28%) |
Jan 28, 2013 | 39.36 | 39.46 | 39.24 | 39.34 | 2,493,617 | +0.34(+0.87%) |
Jan 25, 2013 | 39.17 | 39.26 | 38.95 | 39.00 | 2,661,135 | -0.26(-0.65%) |
Jan 24, 2013 | 39.11 | 39.35 | 39.04 | 39.26 | 3,744,011 | +0.06(+0.16%) |
Jan 23, 2013 | 39.69 | 39.84 | 39.11 | 39.20 | 8,233,781 | +1.28(+3.38%) |
Jan 22, 2013 | 37.80 | 37.93 | 37.64 | 37.92 | 2,644,291 | -0.30(-0.78%) |
Jan 18, 2013 | 38.18 | 38.36 | 38.05 | 38.21 | 1,760,831 | -0.25(-0.65%) |
Jan 17, 2013 | 38.37 | 38.54 | 38.13 | 38.46 | 3,282,021 | +0.52(+1.37%) |
Jan 16, 2013 | 38.05 | 38.16 | 37.92 | 37.94 | 3,535,250 | -0.02(-0.06%) |
Jan 15, 2013 | 37.58 | 38.05 | 37.56 | 37.97 | 2,318,361 | -0.15(-0.40%) |
Jan 14, 2013 | 38.04 | 38.21 | 37.94 | 38.12 | 1,969,391 | +0.05(+0.14%) |
Jan 11, 2013 | 38.18 | 38.22 | 38.00 | 38.07 | 1,491,994 | +0.12(+0.31%) |
Jan 10, 2013 | 37.85 | 38.05 | 37.83 | 37.95 | 1,940,068 | +0.33(+0.87%) |
Jan 09, 2013 | 37.35 | 37.63 | 37.33 | 37.62 | 2,063,916 | +0.01(+0.03%) |
Jan 08, 2013 | 37.57 | 37.64 | 37.43 | 37.61 | 2,122,247 | +0.10(+0.26%) |
Jan 07, 2013 | 37.32 | 37.52 | 37.28 | 37.51 | 1,867,418 | +0.09(+0.25%) |
Jan 04, 2013 | 37.16 | 37.48 | 37.13 | 37.42 | 2,392,731 | +0.34(+0.91%) |
Jan 03, 2013 | 37.12 | 37.17 | 37.00 | 37.08 | 2,335,848 | -0.08(-0.20%) |
Jan 02, 2013 | 37.25 | 37.27 | 36.97 | 37.16 | 2,262,147 | +0.30(+0.81%) |
Dec 31, 2012 | 36.55 | 36.93 | 36.54 | 36.86 | 1,859,423 | +0.24(+0.67%) |
Dec 28, 2012 | 36.80 | 36.83 | 36.59 | 36.62 | 2,430,392 | -0.25(-0.68%) |
Dec 27, 2012 | 36.98 | 36.99 | 36.61 | 36.87 | 1,885,515 | +0.15(+0.41%) |
Dec 26, 2012 | 36.72 | 36.82 | 36.65 | 36.72 | 1,147,686 | +0.00(+0.00%) |
Dec 24, 2012 | 36.63 | 36.82 | 36.38 | 36.72 | 1,167,614 | -0.07(-0.19%) |
Dec 21, 2012 | 36.58 | 36.86 | 36.49 | 36.79 | 3,148,099 | -0.33(-0.89%) |
Dec 20, 2012 | 37.20 | 37.25 | 36.84 | 37.12 | 2,400,217 | -0.11(-0.30%) |
Dec 19, 2012 | 37.43 | 37.49 | 37.18 | 37.23 | 2,862,345 | -0.01(-0.02%) |
Dec 18, 2012 | 37.06 | 37.26 | 36.98 | 37.23 | 3,091,094 | +0.24(+0.66%) |
Dec 17, 2012 | 36.80 | 37.05 | 36.79 | 36.99 | 2,026,016 | +0.20(+0.55%) |
Dec 14, 2012 | 36.65 | 36.83 | 36.58 | 36.79 | 2,029,883 | +0.07(+0.19%) |
Dec 13, 2012 | 36.77 | 36.87 | 36.69 | 36.72 | 2,341,483 | -0.10(-0.27%) |
Dec 12, 2012 | 36.91 | 37.02 | 36.75 | 36.81 | 2,755,547 | +0.02(+0.06%) |
Dec 11, 2012 | 36.82 | 36.88 | 36.70 | 36.79 | 3,269,826 | +0.37(+1.02%) |
Dec 10, 2012 | 36.41 | 36.47 | 36.38 | 36.42 | 2,173,739 | +0.14(+0.39%) |
Dec 07, 2012 | 36.18 | 36.39 | 36.10 | 36.28 | 1,779,843 | -0.12(-0.32%) |
Dec 06, 2012 | 36.43 | 36.46 | 36.27 | 36.40 | 1,846,626 | +0.07(+0.19%) |
Dec 05, 2012 | 36.24 | 36.49 | 36.21 | 36.33 | 2,469,064 | -0.17(-0.46%) |