Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 52.55 | 52.78 | 52.34 | 52.46 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.78 | 52.83 | 52.33 | 52.69 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.60 | 53.05 | 52.22 | 52.46 | 3,009,027 | -0.22(-0.41%) |
Nov 25, 2013 | 53.77 | 53.77 | 52.58 | 52.68 | 2,039,486 | -1.00(-1.86%) |
Nov 22, 2013 | 53.35 | 54.00 | 53.35 | 53.68 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 52.19 | 53.66 | 52.16 | 53.51 | 3,089,405 | +1.38(+2.65%) |
Nov 20, 2013 | 52.02 | 52.81 | 51.80 | 52.12 | 3,202,892 | +0.18(+0.35%) |
Nov 19, 2013 | 51.17 | 52.02 | 50.77 | 51.94 | 2,771,275 | +0.88(+1.72%) |
Nov 18, 2013 | 50.95 | 51.71 | 50.67 | 51.07 | 3,099,603 | +0.13(+0.26%) |
Nov 15, 2013 | 50.39 | 51.02 | 50.39 | 50.93 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.38 | 50.61 | 49.81 | 50.47 | 1,597,678 | +0.17(+0.34%) |
Nov 12, 2013 | 49.87 | 50.38 | 49.69 | 50.30 | 2,969,794 | +0.40(+0.81%) |
Nov 11, 2013 | 49.47 | 50.48 | 49.45 | 49.90 | 2,284,630 | +0.08(+0.17%) |
Nov 08, 2013 | 47.90 | 49.95 | 47.79 | 49.81 | 0 | +2.02(+4.22%) |
Nov 07, 2013 | 47.85 | 48.56 | 47.76 | 47.80 | 2,570,690 | -0.04(-0.09%) |
Nov 06, 2013 | 47.16 | 47.89 | 47.09 | 47.84 | 1,656,891 | +0.69(+1.45%) |
Nov 05, 2013 | 47.32 | 48.03 | 47.16 | 47.16 | 2,196,306 | -0.10(-0.22%) |
Nov 04, 2013 | 47.33 | 47.58 | 46.20 | 47.26 | 3,360,518 | -0.56(-1.18%) |
Nov 01, 2013 | 47.50 | 48.14 | 47.50 | 47.82 | 0 | +0.31(+0.66%) |
Oct 31, 2013 | 48.05 | 48.13 | 47.48 | 47.51 | 2,350,088 | -0.47(-0.99%) |
Oct 30, 2013 | 48.01 | 48.33 | 47.68 | 47.98 | 1,908,043 | -0.04(-0.08%) |
Oct 29, 2013 | 48.19 | 48.38 | 47.90 | 48.02 | 2,067,868 | -0.10(-0.21%) |
Oct 28, 2013 | 48.95 | 48.97 | 48.08 | 48.12 | 2,163,614 | -0.85(-1.74%) |
Oct 25, 2013 | 49.20 | 49.31 | 48.72 | 48.97 | 0 | -0.30(-0.61%) |
Oct 24, 2013 | 49.60 | 49.88 | 49.04 | 49.27 | 1,935,974 | -0.16(-0.32%) |
Oct 23, 2013 | 49.54 | 49.88 | 49.20 | 49.43 | 2,720,901 | -0.33(-0.66%) |
Oct 22, 2013 | 49.21 | 49.95 | 48.88 | 49.76 | 3,771,148 | +0.70(+1.42%) |
Oct 21, 2013 | 49.10 | 49.46 | 48.76 | 49.06 | 2,036,123 | -0.12(-0.25%) |
Oct 18, 2013 | 49.31 | 49.31 | 48.37 | 49.18 | 2,350,927 | +0.04(+0.09%) |
Oct 17, 2013 | 48.66 | 49.29 | 48.53 | 49.14 | 1,647,267 | +0.17(+0.35%) |
Oct 16, 2013 | 48.33 | 49.45 | 48.12 | 48.97 | 2,166,463 | +0.85(+1.76%) |
Oct 15, 2013 | 47.99 | 48.69 | 47.94 | 48.12 | 1,648,910 | -0.12(-0.24%) |
Oct 14, 2013 | 47.78 | 48.34 | 47.36 | 48.24 | 997,744 | +0.38(+0.80%) |
Oct 11, 2013 | 47.44 | 48.57 | 47.44 | 47.85 | 0 | +0.16(+0.34%) |
Oct 10, 2013 | 46.54 | 47.70 | 46.28 | 47.69 | 1,903,945 | +1.57(+3.41%) |
Oct 09, 2013 | 46.46 | 46.59 | 45.82 | 46.12 | 1,399,785 | -0.26(-0.55%) |
Oct 08, 2013 | 47.64 | 47.73 | 46.32 | 46.37 | 1,917,837 | -1.25(-2.62%) |
Oct 07, 2013 | 47.84 | 48.29 | 47.48 | 47.62 | 2,411,960 | -0.39(-0.81%) |
Oct 04, 2013 | 47.53 | 48.29 | 47.26 | 48.01 | 0 | +0.68(+1.45%) |
Oct 03, 2013 | 47.12 | 47.53 | 46.75 | 47.33 | 2,199,199 | -0.03(-0.05%) |
Oct 02, 2013 | 47.41 | 47.57 | 46.55 | 47.35 | 2,497,326 | -0.53(-1.11%) |
Oct 01, 2013 | 47.25 | 47.90 | 47.08 | 47.89 | 1,611,676 | -0.02(-0.04%) |
Sep 27, 2013 | 47.88 | 48.05 | 47.41 | 47.90 | 0 | -0.31(-0.64%) |
Sep 26, 2013 | 47.84 | 48.33 | 47.69 | 48.21 | 2,952,020 | +0.48(+1.01%) |
Sep 25, 2013 | 47.32 | 47.87 | 47.06 | 47.73 | 3,049,633 | +0.98(+2.09%) |
Sep 24, 2013 | 47.07 | 47.26 | 46.64 | 46.75 | 1,619,719 | -0.37(-0.79%) |
Sep 23, 2013 | 47.58 | 47.72 | 46.94 | 47.12 | 2,107,874 | -0.60(-1.26%) |
Sep 20, 2013 | 47.33 | 48.23 | 47.24 | 47.73 | 0 | +0.44(+0.93%) |
Sep 19, 2013 | 45.35 | 47.48 | 45.28 | 47.28 | 5,780,871 | +1.91(+4.20%) |
Sep 18, 2013 | 45.91 | 46.46 | 44.99 | 45.38 | 5,176,823 | -0.68(-1.49%) |
Sep 17, 2013 | 45.92 | 46.10 | 45.78 | 46.06 | 0 | +0.14(+0.31%) |
Sep 16, 2013 | 46.64 | 46.65 | 45.75 | 45.92 | 0 | -0.40(-0.86%) |
Sep 13, 2013 | 46.58 | 46.81 | 46.16 | 46.32 | 0 | -0.24(-0.51%) |
Sep 12, 2013 | 46.46 | 47.05 | 46.26 | 46.55 | 2,814,781 | +0.02(+0.04%) |
Sep 11, 2013 | 46.85 | 47.16 | 46.48 | 46.53 | 2,743,134 | -0.35(-0.74%) |
Sep 10, 2013 | 46.62 | 47.21 | 46.56 | 46.88 | 2,800,963 | +0.45(+0.97%) |
Sep 09, 2013 | 46.46 | 46.65 | 46.26 | 46.43 | 2,022,586 | +0.06(+0.14%) |
Sep 06, 2013 | 46.84 | 46.85 | 46.09 | 46.37 | 0 | -0.31(-0.67%) |
Sep 05, 2013 | 46.97 | 47.01 | 46.47 | 46.68 | 0 | -0.18(-0.38%) |
Sep 04, 2013 | 46.20 | 46.99 | 45.88 | 46.86 | 2,892,733 | +0.84(+1.83%) |
Sep 03, 2013 | 45.77 | 46.27 | 45.59 | 46.02 | 2,035,804 | +0.78(+1.72%) |
Aug 30, 2013 | 44.81 | 45.36 | 44.73 | 45.24 | 0 | +0.41(+0.91%) |
Aug 29, 2013 | 44.75 | 45.31 | 44.73 | 44.84 | 2,106,587 | -0.19(-0.42%) |
Aug 28, 2013 | 44.93 | 45.43 | 44.93 | 45.03 | 0 | +0.17(+0.38%) |
Aug 27, 2013 | 45.56 | 45.57 | 44.73 | 44.86 | 0 | -0.92(-2.00%) |
Aug 26, 2013 | 46.15 | 46.48 | 45.76 | 45.77 | 1,769,043 | -0.41(-0.88%) |
Aug 23, 2013 | 46.36 | 46.54 | 45.66 | 46.18 | 0 | -0.05(-0.11%) |
Aug 22, 2013 | 46.08 | 46.32 | 45.93 | 46.23 | 0 | +0.24(+0.51%) |
Aug 21, 2013 | 46.12 | 46.32 | 45.77 | 45.99 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 46.03 | 46.24 | 45.68 | 46.06 | 3,240,812 | +0.06(+0.12%) |
Aug 19, 2013 | 46.34 | 46.66 | 45.98 | 46.00 | 3,902,434 | -0.67(-1.43%) |
Aug 16, 2013 | 47.49 | 47.65 | 46.57 | 46.67 | 0 | -0.94(-1.98%) |
Aug 15, 2013 | 46.83 | 47.95 | 46.65 | 47.61 | 4,429,320 | +0.56(+1.19%) |
Aug 14, 2013 | 47.31 | 47.45 | 46.59 | 47.05 | 0 | -0.31(-0.66%) |
Aug 13, 2013 | 45.49 | 47.54 | 45.39 | 47.36 | 4,723,525 | +1.84(+4.04%) |
Aug 12, 2013 | 45.68 | 45.76 | 45.27 | 45.52 | 1,547,205 | -0.39(-0.85%) |
Aug 09, 2013 | 45.95 | 46.28 | 45.82 | 45.91 | 1,270,426 | -0.04(-0.08%) |
Aug 08, 2013 | 45.77 | 46.19 | 45.61 | 45.95 | 2,042,724 | +0.22(+0.47%) |
Aug 07, 2013 | 46.00 | 46.00 | 45.08 | 45.73 | 2,008,340 | -0.32(-0.70%) |
Aug 06, 2013 | 45.86 | 46.14 | 45.46 | 46.06 | 2,427,856 | +0.21(+0.46%) |
Aug 05, 2013 | 45.80 | 46.15 | 45.45 | 45.85 | 1,843,908 | -0.15(-0.33%) |
Aug 02, 2013 | 45.81 | 46.05 | 45.43 | 46.00 | 4,317,836 | +0.08(+0.18%) |
Aug 01, 2013 | 47.62 | 47.62 | 45.19 | 45.92 | 7,455,401 | -1.20(-2.55%) |
Jul 31, 2013 | 47.72 | 47.98 | 46.85 | 47.12 | 0 | -0.05(-0.11%) |
Jul 30, 2013 | 47.50 | 47.56 | 47.12 | 47.17 | 2,140,962 | -0.13(-0.28%) |
Jul 29, 2013 | 47.08 | 47.81 | 46.99 | 47.31 | 0 | +0.35(+0.75%) |
Jul 26, 2013 | 46.54 | 46.99 | 46.49 | 46.96 | 0 | -0.03(-0.05%) |
Jul 25, 2013 | 46.94 | 47.16 | 46.56 | 46.98 | 0 | +0.13(+0.29%) |
Jul 24, 2013 | 46.94 | 47.78 | 46.73 | 46.85 | 0 | -0.03(-0.07%) |
Jul 23, 2013 | 47.05 | 47.54 | 46.85 | 46.88 | 0 | -0.03(-0.05%) |
Jul 22, 2013 | 47.59 | 47.91 | 46.50 | 46.90 | 0 | -0.66(-1.38%) |
Jul 19, 2013 | 48.71 | 48.71 | 46.94 | 47.56 | 0 | -1.05(-2.16%) |
Jul 18, 2013 | 48.53 | 48.90 | 48.18 | 48.61 | 0 | +0.24(+0.50%) |
Jul 17, 2013 | 48.59 | 48.92 | 48.17 | 48.37 | 2,192,778 | -0.17(-0.35%) |
Jul 16, 2013 | 49.14 | 49.23 | 48.32 | 48.54 | 0 | -0.53(-1.08%) |
Jul 15, 2013 | 49.14 | 49.25 | 48.55 | 49.07 | 0 | -0.14(-0.28%) |
Jul 12, 2013 | 49.02 | 49.28 | 48.39 | 49.21 | 0 | +0.38(+0.77%) |
Jul 11, 2013 | 49.30 | 49.30 | 48.43 | 48.83 | 4,444,892 | +0.19(+0.39%) |
Jul 10, 2013 | 48.54 | 48.83 | 48.31 | 48.64 | 0 | -0.16(-0.33%) |
Jul 09, 2013 | 49.44 | 49.25 | 48.67 | 48.80 | 0 | -0.38(-0.76%) |
Jul 08, 2013 | 49.70 | 49.70 | 49.07 | 49.18 | 0 | -0.20(-0.41%) |
Jul 05, 2013 | 48.51 | 49.39 | 48.44 | 49.38 | 0 | +1.21(+2.51%) |
Jul 03, 2013 | 47.55 | 48.47 | 47.46 | 48.17 | 0 | +0.32(+0.68%) |
Jul 02, 2013 | 47.99 | 48.58 | 47.69 | 47.85 | 0 | -0.83(-1.71%) |
Jul 01, 2013 | 48.36 | 49.09 | 48.27 | 48.68 | 0 | +0.36(+0.74%) |
Jun 28, 2013 | 48.78 | 48.85 | 48.30 | 48.32 | 5,105,017 | -0.23(-0.47%) |
Jun 26, 2013 | 48.71 | 49.23 | 47.88 | 48.55 | 0 | -0.04(-0.09%) |
Jun 25, 2013 | 49.31 | 49.55 | 48.29 | 48.60 | 0 | +0.20(+0.42%) |
Jun 24, 2013 | 49.09 | 49.09 | 48.20 | 48.39 | 0 | -0.46(-0.95%) |
Jun 21, 2013 | 49.43 | 49.48 | 47.81 | 48.86 | 7,268,040 | -0.19(-0.39%) |
Jun 20, 2013 | 47.85 | 50.55 | 47.81 | 49.05 | 0 | +0.72(+1.49%) |
Jun 19, 2013 | 49.15 | 49.17 | 48.06 | 48.33 | 0 | -0.84(-1.71%) |
Jun 18, 2013 | 48.67 | 49.44 | 48.39 | 49.17 | 4,398,191 | +0.57(+1.17%) |
Jun 17, 2013 | 47.57 | 48.79 | 47.38 | 48.60 | 0 | +1.34(+2.83%) |
Jun 14, 2013 | 47.32 | 47.57 | 47.06 | 47.27 | 0 | +0.10(+0.20%) |
Jun 13, 2013 | 46.05 | 47.28 | 45.84 | 47.17 | 3,221,450 | +1.18(+2.57%) |
Jun 12, 2013 | 46.22 | 46.43 | 45.85 | 45.99 | 2,541,680 | -0.07(-0.15%) |
Jun 11, 2013 | 46.13 | 46.38 | 45.50 | 46.06 | 3,422,070 | -0.39(-0.85%) |
Jun 10, 2013 | 46.06 | 47.06 | 45.85 | 46.45 | 0 | +0.64(+1.40%) |
Jun 07, 2013 | 44.13 | 45.89 | 44.13 | 45.81 | 0 | +1.96(+4.47%) |
Jun 06, 2013 | 43.67 | 44.14 | 43.36 | 43.85 | 0 | +0.06(+0.15%) |
Jun 05, 2013 | 43.67 | 43.88 | 43.21 | 43.79 | 0 | +0.06(+0.14%) |
Jun 04, 2013 | 44.13 | 44.16 | 43.23 | 43.72 | 0 | +0.25(+0.58%) |
Jun 03, 2013 | 42.97 | 43.48 | 42.09 | 43.47 | 3,716,740 | +0.53(+1.24%) |
May 31, 2013 | 44.49 | 44.50 | 42.67 | 42.94 | 4,119,718 | -1.17(-2.65%) |
May 30, 2013 | 42.65 | 44.29 | 42.65 | 44.11 | 0 | +1.37(+3.19%) |
May 29, 2013 | 41.09 | 42.97 | 40.92 | 42.74 | 5,137,982 | +1.35(+3.25%) |
May 28, 2013 | 41.21 | 41.77 | 41.10 | 41.40 | 2,761,800 | +0.60(+1.47%) |
May 24, 2013 | 40.45 | 40.85 | 39.89 | 40.80 | 0 | +0.26(+0.64%) |
May 23, 2013 | 39.68 | 40.69 | 39.47 | 40.54 | 0 | +0.67(+1.68%) |
May 22, 2013 | 40.58 | 40.82 | 39.70 | 39.87 | 0 | -0.79(-1.94%) |
May 21, 2013 | 41.06 | 41.21 | 40.61 | 40.66 | 0 | -0.59(-1.44%) |
May 20, 2013 | 40.95 | 41.55 | 40.93 | 41.25 | 0 | +0.06(+0.14%) |
May 17, 2013 | 40.59 | 41.30 | 40.53 | 41.20 | 0 | +0.59(+1.46%) |
May 16, 2013 | 40.28 | 40.88 | 40.20 | 40.60 | 2,496,429 | +0.12(+0.30%) |
May 15, 2013 | 40.25 | 40.73 | 39.87 | 40.48 | 0 | +0.74(+1.86%) |
May 13, 2013 | 39.52 | 40.03 | 39.37 | 39.74 | 0 | +0.22(+0.56%) |
May 10, 2013 | 38.41 | 39.61 | 38.22 | 39.52 | 0 | +1.11(+2.90%) |
May 09, 2013 | 38.26 | 38.69 | 38.24 | 38.41 | 0 | +0.04(+0.10%) |
May 08, 2013 | 38.02 | 38.53 | 37.72 | 38.37 | 0 | +0.14(+0.36%) |
May 07, 2013 | 38.58 | 38.71 | 38.19 | 38.23 | 0 | -0.30(-0.79%) |
May 06, 2013 | 38.31 | 38.69 | 38.28 | 38.53 | 0 | +0.20(+0.53%) |
May 03, 2013 | 38.35 | 38.65 | 38.18 | 38.33 | 0 | +0.15(+0.40%) |
May 02, 2013 | 37.97 | 38.21 | 37.05 | 38.18 | 0 | +0.17(+0.45%) |
May 01, 2013 | 38.46 | 38.55 | 37.98 | 38.01 | 0 | -0.46(-1.20%) |
Apr 30, 2013 | 38.43 | 38.62 | 38.28 | 38.47 | 0 | +0.01(+0.03%) |
Apr 29, 2013 | 38.57 | 38.72 | 38.35 | 38.46 | 1,858,330 | +0.04(+0.12%) |
Apr 26, 2013 | 38.52 | 38.66 | 38.41 | 38.41 | 1,410,385 | -0.16(-0.43%) |
Apr 25, 2013 | 38.12 | 38.70 | 38.09 | 38.58 | 2,100,496 | +0.54(+1.43%) |
Apr 24, 2013 | 37.94 | 38.25 | 37.79 | 38.03 | 0 | +0.20(+0.52%) |
Apr 23, 2013 | 38.25 | 38.29 | 37.64 | 37.84 | 3,221,342 | -0.27(-0.70%) |
Apr 22, 2013 | 37.35 | 38.27 | 37.25 | 38.10 | 2,941,472 | +0.80(+2.15%) |
Apr 19, 2013 | 37.25 | 37.39 | 36.99 | 37.30 | 2,678,346 | +0.30(+0.82%) |
Apr 18, 2013 | 37.26 | 37.52 | 36.89 | 37.00 | 1,777,465 | -0.13(-0.34%) |
Apr 17, 2013 | 37.30 | 37.48 | 37.07 | 37.12 | 2,010,510 | -0.46(-1.21%) |
Apr 16, 2013 | 37.44 | 37.70 | 37.25 | 37.58 | 2,419,689 | +0.39(+1.04%) |
Apr 15, 2013 | 38.13 | 38.40 | 37.17 | 37.19 | 2,591,343 | -1.04(-2.71%) |
Apr 12, 2013 | 38.36 | 38.55 | 38.10 | 38.23 | 1,511,605 | -0.20(-0.51%) |
Apr 11, 2013 | 38.11 | 38.55 | 38.00 | 38.43 | 2,633,164 | +0.36(+0.95%) |
Apr 10, 2013 | 37.87 | 38.14 | 37.87 | 38.07 | 1,868,408 | +0.16(+0.43%) |
Apr 09, 2013 | 38.10 | 38.18 | 37.78 | 37.90 | 1,786,911 | -0.18(-0.48%) |
Apr 08, 2013 | 37.48 | 38.09 | 37.39 | 38.09 | 1,670,425 | +0.51(+1.36%) |
Apr 05, 2013 | 37.53 | 38.32 | 36.99 | 37.57 | 3,394,991 | -0.36(-0.95%) |
Apr 04, 2013 | 38.09 | 38.18 | 37.83 | 37.93 | 1,811,231 | -0.02(-0.05%) |
Apr 03, 2013 | 38.19 | 38.28 | 37.91 | 37.95 | 2,761,520 | -0.35(-0.92%) |
Apr 02, 2013 | 37.93 | 38.62 | 37.87 | 38.31 | 3,605,100 | -0.21(-0.54%) |
Apr 01, 2013 | 39.19 | 39.19 | 38.34 | 38.52 | 1,610,965 | -0.30(-0.78%) |
Mar 28, 2013 | 38.85 | 38.93 | 38.42 | 38.82 | 2,059,553 | +0.03(+0.08%) |
Mar 27, 2013 | 38.58 | 38.81 | 38.35 | 38.79 | 2,090,156 | -0.13(-0.33%) |
Mar 26, 2013 | 38.79 | 39.01 | 38.67 | 38.91 | 1,784,486 | +0.17(+0.44%) |
Mar 25, 2013 | 39.14 | 39.19 | 38.56 | 38.74 | 1,946,427 | -0.21(-0.54%) |
Mar 22, 2013 | 38.65 | 38.96 | 38.30 | 38.95 | 2,271,160 | +0.44(+1.13%) |
Mar 21, 2013 | 39.09 | 39.25 | 38.50 | 38.52 | 3,043,014 | -0.70(-1.77%) |
Mar 20, 2013 | 38.94 | 39.32 | 38.60 | 39.21 | 3,889,432 | +0.56(+1.46%) |
Mar 19, 2013 | 39.61 | 39.61 | 38.58 | 38.65 | 4,454,353 | -0.91(-2.30%) |
Mar 18, 2013 | 39.60 | 39.78 | 39.45 | 39.56 | 2,247,834 | -0.35(-0.89%) |
Mar 15, 2013 | 40.22 | 40.22 | 39.70 | 39.91 | 4,863,500 | +0.04(+0.10%) |
Mar 14, 2013 | 39.53 | 40.03 | 39.51 | 39.87 | 3,411,238 | +0.35(+0.90%) |
Mar 13, 2013 | 39.58 | 39.72 | 39.50 | 39.52 | 2,081,104 | +0.01(+0.03%) |
Mar 12, 2013 | 39.63 | 39.77 | 39.27 | 39.51 | 3,060,299 | -0.06(-0.14%) |
Mar 11, 2013 | 39.30 | 39.67 | 39.30 | 39.56 | 3,094,801 | +0.16(+0.40%) |
Mar 08, 2013 | 39.27 | 39.70 | 39.06 | 39.41 | 2,416,277 | +0.39(+0.99%) |
Mar 07, 2013 | 39.39 | 39.43 | 38.72 | 39.02 | 2,202,073 | -0.18(-0.45%) |
Mar 06, 2013 | 38.76 | 39.40 | 38.74 | 39.20 | 3,429,003 | +0.52(+1.36%) |
Mar 05, 2013 | 38.32 | 38.81 | 38.22 | 38.67 | 3,965,225 | +0.47(+1.23%) |
Mar 04, 2013 | 37.64 | 38.30 | 37.41 | 38.20 | 4,927,653 | +0.60(+1.60%) |
Mar 01, 2013 | 37.54 | 37.64 | 37.09 | 37.60 | 3,908,931 | +0.16(+0.42%) |
Feb 28, 2013 | 37.25 | 37.66 | 37.21 | 37.44 | 5,364,400 | -0.22(-0.58%) |
Feb 27, 2013 | 36.87 | 37.69 | 36.74 | 37.66 | 4,439,852 | +0.65(+1.76%) |
Feb 26, 2013 | 36.22 | 37.02 | 36.11 | 37.01 | 4,580,656 | +0.42(+1.15%) |
Feb 22, 2013 | 36.22 | 36.68 | 36.09 | 36.59 | 2,056,841 | +0.43(+1.20%) |
Feb 21, 2013 | 36.37 | 36.47 | 36.09 | 36.16 | 2,087,860 | -0.25(-0.69%) |
Feb 20, 2013 | 37.09 | 37.10 | 36.30 | 36.41 | 3,466,726 | -0.58(-1.58%) |
Feb 19, 2013 | 36.85 | 37.14 | 36.76 | 36.99 | 2,763,570 | +0.27(+0.73%) |
Feb 15, 2013 | 36.60 | 36.90 | 36.38 | 36.72 | 3,418,793 | +0.05(+0.14%) |
Feb 14, 2013 | 35.90 | 36.68 | 35.81 | 36.67 | 3,133,523 | +0.74(+2.06%) |
Feb 13, 2013 | 35.84 | 35.94 | 35.52 | 35.93 | 3,494,037 | +0.04(+0.11%) |
Feb 12, 2013 | 35.66 | 36.00 | 35.57 | 35.89 | 2,249,987 | +0.17(+0.47%) |
Feb 11, 2013 | 35.99 | 36.23 | 35.52 | 35.72 | 3,086,146 | -0.21(-0.59%) |
Feb 08, 2013 | 35.81 | 35.99 | 35.54 | 35.94 | 2,329,603 | +0.23(+0.65%) |
Feb 07, 2013 | 35.69 | 35.86 | 35.40 | 35.70 | 3,529,401 | +0.11(+0.30%) |
Feb 06, 2013 | 35.73 | 36.28 | 35.38 | 35.60 | 8,035,166 | -0.97(-2.66%) |
Feb 04, 2013 | 36.95 | 36.97 | 36.48 | 36.57 | 3,201,708 | -0.48(-1.29%) |
Feb 01, 2013 | 36.50 | 37.15 | 36.11 | 37.05 | 4,509,651 | +0.75(+2.07%) |
Jan 31, 2013 | 36.43 | 36.56 | 36.15 | 36.29 | 3,438,704 | -0.18(-0.48%) |
Jan 30, 2013 | 36.43 | 36.61 | 36.34 | 36.47 | 3,586,738 | +0.13(+0.35%) |
Jan 29, 2013 | 36.21 | 36.46 | 36.01 | 36.34 | 3,037,415 | +0.16(+0.45%) |
Jan 28, 2013 | 36.24 | 36.45 | 35.97 | 36.18 | 2,625,422 | -0.03(-0.07%) |
Jan 25, 2013 | 35.99 | 36.21 | 35.78 | 36.21 | 2,717,358 | +0.26(+0.73%) |
Jan 24, 2013 | 35.75 | 36.08 | 35.59 | 35.94 | 3,952,862 | +0.27(+0.76%) |
Jan 23, 2013 | 35.42 | 35.79 | 35.38 | 35.67 | 4,063,897 | +0.15(+0.42%) |
Jan 22, 2013 | 34.88 | 35.52 | 34.74 | 35.52 | 3,681,727 | +0.70(+2.00%) |
Jan 18, 2013 | 34.82 | 34.99 | 34.65 | 34.83 | 2,684,856 | +0.01(+0.04%) |
Jan 17, 2013 | 34.41 | 34.91 | 34.36 | 34.81 | 2,075,892 | +0.43(+1.26%) |
Jan 16, 2013 | 34.27 | 34.49 | 34.05 | 34.38 | 2,362,775 | +0.03(+0.09%) |
Jan 15, 2013 | 33.98 | 34.41 | 33.98 | 34.35 | 2,619,467 | +0.26(+0.75%) |
Jan 14, 2013 | 33.93 | 34.36 | 33.92 | 34.09 | 2,819,080 | +0.19(+0.57%) |
Jan 11, 2013 | 33.48 | 33.97 | 33.48 | 33.90 | 2,547,832 | +0.44(+1.31%) |
Jan 10, 2013 | 33.21 | 33.57 | 33.06 | 33.46 | 1,625,061 | +0.29(+0.87%) |
Jan 09, 2013 | 33.31 | 33.51 | 33.05 | 33.17 | 1,864,184 | -0.03(-0.08%) |
Jan 08, 2013 | 33.57 | 33.57 | 32.94 | 33.19 | 2,749,629 | -0.37(-1.10%) |
Jan 07, 2013 | 33.63 | 33.86 | 33.32 | 33.57 | 4,231,068 | -0.18(-0.52%) |
Jan 04, 2013 | 32.43 | 33.99 | 32.23 | 33.74 | 6,008,129 | +1.39(+4.29%) |
Jan 03, 2013 | 32.25 | 32.42 | 32.03 | 32.35 | 3,395,452 | +0.14(+0.43%) |
Jan 02, 2013 | 32.20 | 32.38 | 32.00 | 32.22 | 3,065,935 | +0.42(+1.32%) |
Dec 31, 2012 | 31.55 | 31.83 | 31.40 | 31.80 | 3,157,199 | +0.35(+1.10%) |
Dec 28, 2012 | 31.39 | 31.80 | 31.39 | 31.45 | 2,711,393 | -0.15(-0.46%) |
Dec 27, 2012 | 31.68 | 31.82 | 31.24 | 31.59 | 2,673,793 | -0.25(-0.79%) |
Dec 26, 2012 | 31.97 | 32.25 | 31.76 | 31.85 | 2,274,883 | -0.05(-0.16%) |
Dec 24, 2012 | 31.75 | 31.94 | 31.68 | 31.90 | 1,101,898 | +0.06(+0.18%) |
Dec 21, 2012 | 32.15 | 32.15 | 31.57 | 31.84 | 5,686,653 | -0.41(-1.28%) |
Dec 20, 2012 | 33.46 | 33.54 | 31.92 | 32.25 | 7,479,676 | -0.77(-2.34%) |
Dec 19, 2012 | 33.06 | 33.22 | 32.85 | 33.03 | 4,009,070 | +0.14(+0.42%) |
Dec 18, 2012 | 32.37 | 33.04 | 32.32 | 32.89 | 6,440,338 | +0.50(+1.55%) |
Dec 17, 2012 | 32.29 | 32.44 | 32.03 | 32.39 | 3,824,471 | +0.24(+0.74%) |
Dec 14, 2012 | 31.88 | 32.24 | 31.66 | 32.15 | 4,533,036 | +0.01(+0.04%) |
Dec 13, 2012 | 32.44 | 32.69 | 31.88 | 32.13 | 5,935,684 | -0.18(-0.56%) |
Dec 12, 2012 | 32.55 | 32.79 | 32.29 | 32.32 | 4,656,346 | -0.08(-0.25%) |
Dec 11, 2012 | 33.20 | 33.28 | 32.12 | 32.40 | 10,690,853 | -0.69(-2.09%) |
Dec 10, 2012 | 32.95 | 33.39 | 32.84 | 33.09 | 4,261,944 | -0.55(-1.64%) |
Dec 07, 2012 | 33.70 | 33.80 | 33.39 | 33.64 | 2,680,427 | -0.04(-0.13%) |
Dec 06, 2012 | 33.06 | 33.85 | 33.04 | 33.68 | 3,474,836 | +0.47(+1.40%) |
Dec 05, 2012 | 33.16 | 33.45 | 32.78 | 33.22 | 2,532,192 | +0.04(+0.13%) |