Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 56.76 | 56.91 | 56.23 | 56.25 | 1,389,675 | -0.34(-0.59%) |
Nov 27, 2013 | 55.96 | 56.64 | 55.84 | 56.58 | 2,509,063 | +0.58(+1.04%) |
Nov 26, 2013 | 55.90 | 56.18 | 55.68 | 56.00 | 3,576,496 | +0.21(+0.38%) |
Nov 25, 2013 | 56.25 | 56.53 | 55.74 | 55.79 | 2,486,012 | -0.37(-0.65%) |
Nov 22, 2013 | 55.80 | 56.27 | 55.65 | 56.15 | 3,091,385 | +0.36(+0.64%) |
Nov 21, 2013 | 55.13 | 55.98 | 55.01 | 55.80 | 2,730,798 | +0.83(+1.50%) |
Nov 20, 2013 | 55.33 | 55.44 | 54.70 | 54.97 | 2,481,259 | -0.22(-0.40%) |
Nov 19, 2013 | 55.14 | 55.48 | 54.95 | 55.19 | 2,325,398 | +0.14(+0.25%) |
Nov 18, 2013 | 54.97 | 55.55 | 54.84 | 55.05 | 2,132,893 | +0.12(+0.23%) |
Nov 15, 2013 | 54.78 | 55.26 | 54.62 | 54.93 | 2,849,373 | +0.34(+0.62%) |
Nov 14, 2013 | 54.03 | 54.63 | 53.76 | 54.59 | 3,400,548 | +0.30(+0.55%) |
Nov 13, 2013 | 54.06 | 54.29 | 53.60 | 54.29 | 3,319,394 | +0.07(+0.12%) |
Nov 12, 2013 | 54.94 | 54.98 | 54.00 | 54.22 | 3,044,413 | -0.91(-1.64%) |
Nov 11, 2013 | 55.20 | 55.41 | 54.84 | 55.13 | 2,138,785 | -0.07(-0.13%) |
Nov 08, 2013 | 53.57 | 55.31 | 53.30 | 55.20 | 4,774,688 | +1.92(+3.59%) |
Nov 07, 2013 | 54.16 | 54.27 | 53.25 | 53.29 | 2,622,943 | -0.72(-1.33%) |
Nov 06, 2013 | 54.07 | 54.09 | 53.68 | 54.00 | 2,028,967 | +0.43(+0.81%) |
Nov 05, 2013 | 53.32 | 54.11 | 53.30 | 53.57 | 2,647,352 | +0.09(+0.16%) |
Nov 04, 2013 | 53.69 | 53.78 | 53.36 | 53.49 | 1,680,923 | -0.15(-0.27%) |
Nov 01, 2013 | 53.81 | 54.08 | 53.35 | 53.63 | 2,458,106 | -0.12(-0.22%) |
Oct 31, 2013 | 54.54 | 54.74 | 53.75 | 53.75 | 2,982,227 | -0.94(-1.71%) |
Oct 30, 2013 | 55.05 | 55.15 | 54.50 | 54.68 | 2,210,081 | -0.28(-0.52%) |
Oct 29, 2013 | 55.25 | 55.31 | 54.69 | 54.97 | 2,199,203 | -0.22(-0.40%) |
Oct 28, 2013 | 55.02 | 55.45 | 54.82 | 55.19 | 2,228,984 | +0.10(+0.19%) |
Oct 25, 2013 | 54.69 | 55.09 | 54.59 | 55.09 | 2,485,376 | +0.39(+0.72%) |
Oct 24, 2013 | 55.02 | 55.07 | 54.59 | 54.69 | 3,074,328 | -0.31(-0.56%) |
Oct 23, 2013 | 55.01 | 55.22 | 54.87 | 55.00 | 2,487,459 | -0.23(-0.42%) |
Oct 22, 2013 | 54.89 | 55.40 | 54.67 | 55.23 | 2,714,912 | +0.32(+0.59%) |
Oct 21, 2013 | 54.84 | 54.98 | 54.53 | 54.91 | 2,536,585 | +0.06(+0.11%) |
Oct 18, 2013 | 54.49 | 54.93 | 53.99 | 54.85 | 4,200,404 | +0.26(+0.48%) |
Oct 17, 2013 | 53.78 | 54.65 | 53.68 | 54.59 | 3,633,055 | +0.59(+1.10%) |
Oct 16, 2013 | 53.92 | 54.37 | 52.94 | 54.00 | 4,720,849 | +0.99(+1.88%) |
Oct 15, 2013 | 52.93 | 53.53 | 52.76 | 53.00 | 2,745,599 | -0.34(-0.64%) |
Oct 14, 2013 | 53.04 | 53.42 | 52.74 | 53.35 | 2,954,338 | +0.01(+0.03%) |
Oct 11, 2013 | 52.88 | 53.45 | 52.48 | 53.33 | 2,473,114 | +0.25(+0.47%) |
Oct 10, 2013 | 52.20 | 53.15 | 52.13 | 53.08 | 3,315,721 | +1.60(+3.11%) |
Oct 09, 2013 | 51.60 | 51.72 | 51.31 | 51.48 | 2,821,116 | -0.05(-0.10%) |
Oct 08, 2013 | 52.13 | 52.25 | 51.51 | 51.53 | 2,622,157 | -0.68(-1.31%) |
Oct 07, 2013 | 52.56 | 52.59 | 52.09 | 52.22 | 2,052,963 | -0.79(-1.49%) |
Oct 04, 2013 | 52.88 | 53.15 | 52.56 | 53.01 | 2,265,196 | +0.40(+0.76%) |
Oct 03, 2013 | 52.64 | 52.81 | 52.31 | 52.61 | 3,319,117 | -0.19(-0.36%) |
Oct 02, 2013 | 52.47 | 53.03 | 52.45 | 52.80 | 3,467,562 | +0.01(+0.01%) |
Oct 01, 2013 | 52.59 | 52.96 | 52.42 | 52.79 | 2,777,023 | +0.16(+0.30%) |
Sep 30, 2013 | 52.27 | 52.80 | 51.93 | 52.63 | 2,808,441 | -0.13(-0.25%) |
Sep 27, 2013 | 52.49 | 52.97 | 52.36 | 52.76 | 2,849,708 | +0.14(+0.26%) |
Sep 26, 2013 | 53.12 | 53.36 | 52.33 | 52.62 | 2,842,507 | -0.44(-0.83%) |
Sep 25, 2013 | 52.79 | 53.50 | 52.46 | 53.07 | 4,256,948 | +0.24(+0.45%) |
Sep 24, 2013 | 52.87 | 53.23 | 52.68 | 52.83 | 2,764,464 | -0.17(-0.33%) |
Sep 23, 2013 | 53.60 | 53.66 | 52.78 | 53.00 | 2,280,356 | -0.79(-1.47%) |
Sep 20, 2013 | 53.84 | 54.11 | 53.58 | 53.79 | 3,811,929 | +0.00(+0.00%) |
Sep 19, 2013 | 54.17 | 54.35 | 53.33 | 53.79 | 2,665,745 | -0.25(-0.47%) |
Sep 18, 2013 | 54.35 | 54.87 | 53.97 | 54.05 | 4,179,289 | -0.27(-0.49%) |
Sep 17, 2013 | 53.94 | 54.37 | 53.53 | 54.32 | 2,734,945 | +0.42(+0.78%) |
Sep 16, 2013 | 54.08 | 53.97 | 53.55 | 53.89 | 1,911,263 | +0.68(+1.28%) |
Sep 13, 2013 | 53.23 | 53.37 | 52.83 | 53.21 | 1,899,107 | +0.10(+0.19%) |
Sep 12, 2013 | 53.51 | 53.55 | 53.05 | 53.11 | 1,806,492 | -0.33(-0.61%) |
Sep 11, 2013 | 53.47 | 53.61 | 53.09 | 53.44 | 2,166,107 | -0.07(-0.12%) |
Sep 10, 2013 | 53.36 | 53.65 | 53.23 | 53.50 | 1,920,461 | +0.51(+0.96%) |
Sep 09, 2013 | 53.20 | 53.25 | 52.56 | 52.99 | 2,539,264 | -0.17(-0.33%) |
Sep 06, 2013 | 53.47 | 53.52 | 52.30 | 53.17 | 2,856,656 | -0.12(-0.22%) |
Sep 05, 2013 | 52.70 | 53.47 | 52.46 | 53.28 | 1,575,814 | +0.59(+1.12%) |
Sep 04, 2013 | 52.62 | 52.99 | 52.41 | 52.70 | 2,740,413 | +0.04(+0.08%) |
Sep 03, 2013 | 53.07 | 53.60 | 52.33 | 52.65 | 2,422,555 | +0.15(+0.29%) |
Aug 30, 2013 | 52.80 | 52.82 | 52.28 | 52.50 | 1,904,259 | -0.23(-0.43%) |
Aug 29, 2013 | 52.56 | 53.12 | 52.30 | 52.72 | 1,110,977 | +0.02(+0.04%) |
Aug 28, 2013 | 52.50 | 53.21 | 52.28 | 52.70 | 2,038,295 | +0.23(+0.43%) |
Aug 27, 2013 | 53.26 | 53.39 | 52.39 | 52.48 | 2,543,690 | -1.43(-2.65%) |
Aug 26, 2013 | 54.49 | 54.56 | 53.89 | 53.91 | 1,804,375 | -0.59(-1.08%) |
Aug 23, 2013 | 54.71 | 54.75 | 54.16 | 54.50 | 1,112,517 | +0.02(+0.04%) |
Aug 22, 2013 | 54.10 | 54.69 | 54.02 | 54.48 | 2,002,467 | +0.43(+0.79%) |
Aug 21, 2013 | 54.00 | 54.47 | 53.57 | 54.05 | 2,154,517 | -0.14(-0.25%) |
Aug 20, 2013 | 53.68 | 54.38 | 53.55 | 54.18 | 1,826,790 | +0.48(+0.89%) |
Aug 19, 2013 | 54.31 | 54.40 | 53.68 | 53.71 | 2,166,953 | -0.71(-1.31%) |
Aug 16, 2013 | 54.16 | 54.77 | 54.13 | 54.42 | 3,131,468 | -0.01(-0.01%) |
Aug 15, 2013 | 54.66 | 54.99 | 54.14 | 54.42 | 2,420,005 | -0.70(-1.27%) |
Aug 14, 2013 | 55.24 | 55.64 | 55.11 | 55.12 | 2,031,454 | -0.07(-0.13%) |
Aug 13, 2013 | 55.39 | 55.42 | 54.82 | 55.19 | 1,472,390 | -0.09(-0.17%) |
Aug 12, 2013 | 54.93 | 55.59 | 54.83 | 55.29 | 2,262,686 | +0.11(+0.20%) |
Aug 09, 2013 | 55.33 | 55.57 | 54.97 | 55.18 | 2,451,825 | -0.19(-0.34%) |
Aug 08, 2013 | 55.34 | 55.70 | 54.87 | 55.37 | 2,445,995 | +0.31(+0.57%) |
Aug 07, 2013 | 55.35 | 55.43 | 54.87 | 55.06 | 2,112,345 | -0.54(-0.97%) |
Aug 06, 2013 | 56.03 | 56.05 | 55.31 | 55.59 | 2,121,244 | -0.46(-0.82%) |
Aug 05, 2013 | 56.15 | 56.36 | 55.82 | 56.05 | 2,063,798 | -0.20(-0.35%) |
Aug 02, 2013 | 56.23 | 56.61 | 55.90 | 56.25 | 4,580,040 | -0.16(-0.28%) |
Aug 01, 2013 | 55.79 | 56.54 | 55.52 | 56.41 | 4,141,608 | +1.16(+2.10%) |
Jul 31, 2013 | 54.95 | 55.92 | 54.95 | 55.25 | 4,309,822 | +0.37(+0.68%) |
Jul 30, 2013 | 55.25 | 55.51 | 54.78 | 54.87 | 2,742,703 | -0.24(-0.44%) |
Jul 29, 2013 | 55.11 | 55.27 | 54.70 | 55.11 | 2,344,188 | -0.02(-0.04%) |
Jul 26, 2013 | 55.10 | 55.18 | 54.69 | 55.14 | 2,272,191 | -0.07(-0.13%) |
Jul 25, 2013 | 55.52 | 55.91 | 55.06 | 55.21 | 3,707,122 | -0.80(-1.43%) |
Jul 24, 2013 | 56.13 | 56.60 | 55.85 | 56.01 | 3,639,477 | -0.03(-0.05%) |
Jul 23, 2013 | 55.69 | 56.41 | 55.50 | 56.04 | 3,506,914 | -0.03(-0.05%) |
Jul 22, 2013 | 56.04 | 56.08 | 55.70 | 56.07 | 2,790,683 | -0.01(-0.01%) |
Jul 19, 2013 | 55.41 | 56.16 | 54.99 | 56.07 | 5,305,402 | +0.93(+1.69%) |
Jul 18, 2013 | 53.69 | 55.31 | 53.55 | 55.14 | 4,505,993 | +1.87(+3.50%) |
Jul 17, 2013 | 53.18 | 54.06 | 52.72 | 53.28 | 5,835,060 | -0.84(-1.56%) |
Jul 16, 2013 | 54.50 | 54.72 | 53.54 | 54.12 | 3,739,987 | -0.41(-0.75%) |
Jul 15, 2013 | 54.48 | 54.83 | 54.33 | 54.53 | 3,121,184 | +0.11(+0.20%) |
Jul 12, 2013 | 53.97 | 54.45 | 53.54 | 54.42 | 3,881,953 | +0.59(+1.09%) |
Jul 11, 2013 | 54.60 | 54.60 | 53.36 | 53.83 | 3,837,921 | -0.04(-0.07%) |
Jul 10, 2013 | 54.65 | 54.70 | 53.43 | 53.87 | 5,565,924 | -1.21(-2.19%) |
Jul 09, 2013 | 55.35 | 55.45 | 54.78 | 55.07 | 3,381,719 | -0.06(-0.12%) |
Jul 08, 2013 | 55.06 | 55.40 | 54.76 | 55.14 | 3,134,402 | +0.31(+0.57%) |
Jul 05, 2013 | 53.81 | 54.84 | 53.78 | 54.83 | 3,116,706 | +1.41(+2.64%) |
Jul 03, 2013 | 53.07 | 53.50 | 52.87 | 53.42 | 1,382,296 | +0.09(+0.16%) |
Jul 02, 2013 | 52.91 | 53.68 | 52.90 | 53.33 | 2,896,301 | +0.26(+0.49%) |
Jul 01, 2013 | 52.88 | 53.68 | 52.75 | 53.07 | 3,427,545 | +0.41(+0.78%) |
Jun 28, 2013 | 53.06 | 53.09 | 52.40 | 52.66 | 2,929,040 | -0.51(-0.96%) |
Jun 27, 2013 | 53.22 | 53.53 | 53.03 | 53.17 | 2,947,871 | +0.32(+0.61%) |
Jun 26, 2013 | 53.03 | 53.58 | 52.75 | 52.85 | 3,931,149 | +0.35(+0.66%) |
Jun 25, 2013 | 51.53 | 52.60 | 51.17 | 52.50 | 4,583,467 | +1.57(+3.08%) |
Jun 24, 2013 | 51.37 | 51.37 | 50.66 | 50.93 | 3,758,101 | -0.85(-1.65%) |
Jun 21, 2013 | 51.86 | 52.16 | 51.29 | 51.79 | 7,132,059 | +0.48(+0.93%) |
Jun 20, 2013 | 50.80 | 51.70 | 50.66 | 51.31 | 6,253,568 | +0.12(+0.24%) |
Jun 19, 2013 | 51.83 | 51.96 | 51.12 | 51.19 | 3,778,276 | -0.62(-1.20%) |
Jun 18, 2013 | 51.60 | 51.86 | 51.39 | 51.81 | 2,276,867 | +0.33(+0.63%) |
Jun 17, 2013 | 51.67 | 51.93 | 51.17 | 51.48 | 2,578,482 | +0.21(+0.41%) |
Jun 14, 2013 | 51.72 | 51.96 | 51.06 | 51.27 | 2,538,537 | -0.55(-1.06%) |
Jun 13, 2013 | 51.16 | 51.89 | 50.63 | 51.82 | 2,793,429 | +0.66(+1.30%) |
Jun 12, 2013 | 52.12 | 52.16 | 50.87 | 51.16 | 3,593,745 | -0.66(-1.27%) |
Jun 11, 2013 | 52.18 | 52.41 | 51.71 | 51.81 | 3,549,538 | -0.85(-1.62%) |
Jun 10, 2013 | 51.61 | 52.80 | 51.47 | 52.67 | 4,921,433 | +1.32(+2.57%) |
Jun 07, 2013 | 51.12 | 51.45 | 50.85 | 51.34 | 3,550,252 | +0.60(+1.18%) |
Jun 06, 2013 | 50.30 | 50.76 | 49.94 | 50.75 | 2,818,871 | +0.32(+0.63%) |
Jun 05, 2013 | 51.17 | 51.43 | 50.13 | 50.43 | 4,922,181 | -0.91(-1.77%) |
Jun 04, 2013 | 51.92 | 52.25 | 51.18 | 51.34 | 2,843,858 | -0.53(-1.03%) |
Jun 03, 2013 | 51.81 | 52.04 | 50.89 | 51.87 | 3,695,865 | +0.14(+0.27%) |
May 31, 2013 | 52.36 | 52.75 | 51.73 | 51.73 | 3,882,718 | -0.90(-1.70%) |
May 30, 2013 | 51.83 | 52.88 | 51.64 | 52.63 | 3,966,853 | +0.78(+1.50%) |
May 29, 2013 | 50.91 | 52.14 | 50.77 | 51.85 | 4,301,542 | +0.56(+1.08%) |
May 28, 2013 | 52.04 | 52.15 | 51.11 | 51.29 | 3,538,860 | -0.06(-0.11%) |
May 24, 2013 | 50.92 | 51.37 | 50.60 | 51.35 | 2,535,930 | +0.12(+0.24%) |
May 23, 2013 | 50.93 | 51.41 | 50.62 | 51.23 | 3,383,692 | -0.22(-0.42%) |
May 22, 2013 | 52.11 | 52.81 | 51.23 | 51.45 | 5,135,160 | -0.69(-1.33%) |
May 21, 2013 | 51.48 | 52.25 | 51.40 | 52.14 | 4,371,717 | +0.66(+1.29%) |
May 20, 2013 | 51.54 | 51.95 | 51.38 | 51.47 | 3,407,795 | -0.17(-0.32%) |
May 17, 2013 | 51.10 | 51.76 | 51.03 | 51.64 | 2,935,466 | +0.76(+1.49%) |
May 16, 2013 | 50.93 | 51.31 | 50.80 | 50.88 | 2,904,387 | -0.28(-0.55%) |
May 15, 2013 | 50.63 | 51.25 | 50.58 | 51.16 | 3,709,178 | +1.51(+3.04%) |
May 13, 2013 | 49.47 | 49.84 | 49.09 | 49.66 | 2,822,310 | +0.14(+0.28%) |
May 10, 2013 | 49.75 | 49.83 | 49.38 | 49.52 | 2,474,681 | -0.11(-0.22%) |
May 09, 2013 | 49.80 | 49.89 | 49.47 | 49.63 | 3,755,768 | -0.18(-0.36%) |
May 08, 2013 | 49.60 | 49.85 | 49.40 | 49.81 | 4,610,211 | +0.15(+0.31%) |
May 07, 2013 | 49.45 | 49.73 | 49.11 | 49.66 | 3,616,671 | +0.36(+0.73%) |
May 06, 2013 | 49.19 | 49.44 | 49.09 | 49.29 | 3,611,137 | +0.11(+0.22%) |
May 03, 2013 | 49.05 | 49.32 | 48.51 | 49.19 | 3,595,860 | +0.67(+1.38%) |
May 02, 2013 | 48.54 | 48.78 | 48.41 | 48.51 | 3,314,660 | +0.01(+0.01%) |
May 01, 2013 | 48.96 | 49.09 | 48.44 | 48.51 | 3,579,900 | -0.51(-1.05%) |
Apr 30, 2013 | 49.27 | 49.35 | 48.77 | 49.02 | 6,145,420 | -0.38(-0.77%) |
Apr 29, 2013 | 49.23 | 49.52 | 49.13 | 49.40 | 3,680,221 | +0.22(+0.46%) |
Apr 26, 2013 | 49.55 | 49.61 | 49.11 | 49.18 | 4,356,703 | -0.43(-0.87%) |
Apr 25, 2013 | 49.60 | 50.30 | 49.48 | 49.61 | 8,642,685 | +0.19(+0.38%) |
Apr 24, 2013 | 48.63 | 49.45 | 48.38 | 49.42 | 6,272,323 | +0.89(+1.83%) |
Apr 23, 2013 | 47.34 | 48.70 | 47.07 | 48.54 | 6,754,658 | +1.30(+2.75%) |
Apr 22, 2013 | 47.25 | 47.45 | 47.02 | 47.24 | 3,926,467 | +0.13(+0.28%) |
Apr 19, 2013 | 47.30 | 47.34 | 46.89 | 47.11 | 5,500,150 | -0.01(-0.02%) |
Apr 18, 2013 | 47.13 | 47.63 | 46.77 | 47.11 | 5,640,797 | +0.14(+0.29%) |
Apr 17, 2013 | 47.38 | 47.84 | 46.56 | 46.98 | 7,890,187 | +0.19(+0.40%) |
Apr 16, 2013 | 46.42 | 46.84 | 45.99 | 46.79 | 5,147,750 | +0.75(+1.63%) |
Apr 15, 2013 | 47.44 | 48.03 | 46.03 | 46.04 | 4,352,631 | -1.49(-3.13%) |
Apr 12, 2013 | 47.90 | 48.01 | 47.39 | 47.52 | 3,761,559 | -0.77(-1.59%) |
Apr 11, 2013 | 48.27 | 48.48 | 48.04 | 48.29 | 4,012,754 | +0.09(+0.18%) |
Apr 10, 2013 | 47.77 | 48.30 | 47.73 | 48.20 | 4,030,575 | +0.60(+1.27%) |
Apr 09, 2013 | 47.44 | 47.83 | 47.34 | 47.60 | 3,175,419 | +0.20(+0.42%) |
Apr 08, 2013 | 46.74 | 47.41 | 46.48 | 47.40 | 2,365,394 | +0.60(+1.27%) |
Apr 05, 2013 | 46.44 | 46.88 | 46.07 | 46.80 | 2,577,000 | -0.26(-0.55%) |
Apr 04, 2013 | 46.91 | 47.34 | 46.63 | 47.06 | 3,461,777 | +0.34(+0.72%) |
Apr 03, 2013 | 47.84 | 47.90 | 46.57 | 46.73 | 4,255,204 | -1.21(-2.51%) |
Apr 02, 2013 | 47.46 | 47.97 | 47.32 | 47.93 | 4,468,857 | +0.73(+1.55%) |
Apr 01, 2013 | 47.64 | 47.74 | 47.07 | 47.20 | 1,755,550 | -0.51(-1.07%) |
Mar 28, 2013 | 47.39 | 47.77 | 47.21 | 47.71 | 2,912,849 | +0.22(+0.47%) |
Mar 27, 2013 | 47.28 | 47.54 | 47.01 | 47.49 | 3,266,882 | -0.06(-0.14%) |
Mar 26, 2013 | 47.80 | 47.81 | 47.41 | 47.55 | 2,344,373 | +0.10(+0.21%) |
Mar 25, 2013 | 47.67 | 47.80 | 47.16 | 47.45 | 2,348,415 | -0.05(-0.11%) |
Mar 22, 2013 | 47.49 | 47.69 | 47.33 | 47.50 | 2,718,353 | +0.13(+0.27%) |
Mar 21, 2013 | 47.59 | 47.80 | 47.23 | 47.37 | 3,797,552 | -0.48(-1.00%) |
Mar 20, 2013 | 47.80 | 48.02 | 47.67 | 47.85 | 3,177,603 | +0.32(+0.68%) |
Mar 19, 2013 | 47.55 | 47.82 | 47.14 | 47.53 | 3,253,102 | +0.00(+0.00%) |
Mar 18, 2013 | 47.28 | 47.69 | 47.01 | 47.53 | 2,866,219 | -0.39(-0.82%) |
Mar 15, 2013 | 47.35 | 48.02 | 47.24 | 47.92 | 4,803,952 | +0.39(+0.81%) |
Mar 14, 2013 | 47.36 | 47.69 | 47.22 | 47.54 | 2,965,816 | +0.24(+0.50%) |
Mar 13, 2013 | 47.03 | 47.34 | 46.85 | 47.30 | 2,290,492 | +0.37(+0.78%) |
Mar 12, 2013 | 47.19 | 47.26 | 46.71 | 46.93 | 2,435,498 | -0.32(-0.68%) |
Mar 11, 2013 | 46.65 | 47.28 | 46.60 | 47.26 | 2,777,188 | +0.61(+1.31%) |
Mar 08, 2013 | 46.65 | 46.77 | 46.23 | 46.65 | 5,063,502 | +0.15(+0.32%) |
Mar 07, 2013 | 46.13 | 46.63 | 46.03 | 46.50 | 3,718,973 | +0.47(+1.01%) |
Mar 06, 2013 | 45.99 | 46.24 | 45.46 | 46.03 | 5,221,906 | +0.36(+0.79%) |
Mar 05, 2013 | 45.84 | 46.17 | 45.46 | 45.67 | 7,062,999 | +0.10(+0.22%) |
Mar 04, 2013 | 44.94 | 45.61 | 44.78 | 45.57 | 3,237,296 | +0.53(+1.18%) |
Mar 01, 2013 | 44.49 | 45.15 | 44.14 | 45.04 | 4,909,704 | +0.28(+0.63%) |
Feb 28, 2013 | 44.20 | 44.92 | 44.17 | 44.76 | 5,341,656 | +0.51(+1.15%) |
Feb 27, 2013 | 43.86 | 44.34 | 43.65 | 44.25 | 3,501,677 | +0.39(+0.88%) |
Feb 26, 2013 | 43.86 | 43.97 | 43.31 | 43.86 | 4,608,670 | +0.23(+0.53%) |
Feb 25, 2013 | 45.38 | 45.38 | 43.63 | 43.63 | 5,424,785 | -1.49(-3.31%) |
Feb 22, 2013 | 45.04 | 45.18 | 44.63 | 45.13 | 4,659,081 | +0.37(+0.82%) |
Feb 21, 2013 | 45.14 | 45.62 | 44.73 | 44.76 | 6,910,606 | -0.56(-1.23%) |
Feb 20, 2013 | 45.46 | 45.61 | 45.21 | 45.32 | 6,094,524 | -0.24(-0.54%) |
Feb 19, 2013 | 45.89 | 45.92 | 45.48 | 45.56 | 4,089,264 | -0.26(-0.56%) |
Feb 15, 2013 | 46.03 | 46.08 | 45.72 | 45.82 | 3,366,593 | +0.00(+0.00%) |
Feb 14, 2013 | 45.84 | 46.07 | 45.70 | 45.82 | 3,033,229 | -0.22(-0.47%) |
Feb 13, 2013 | 46.49 | 46.50 | 45.87 | 46.04 | 2,375,637 | -0.43(-0.93%) |
Feb 12, 2013 | 46.02 | 46.55 | 45.72 | 46.47 | 4,234,765 | +0.55(+1.20%) |
Feb 11, 2013 | 45.55 | 45.99 | 45.42 | 45.92 | 3,584,802 | +0.47(+1.03%) |
Feb 08, 2013 | 45.61 | 45.71 | 45.36 | 45.45 | 3,063,104 | -0.22(-0.47%) |
Feb 07, 2013 | 45.38 | 45.81 | 45.18 | 45.66 | 3,823,194 | +0.22(+0.49%) |
Feb 06, 2013 | 44.96 | 45.50 | 44.96 | 45.44 | 9,418,808 | +0.61(+1.36%) |
Feb 04, 2013 | 45.04 | 45.18 | 44.71 | 44.83 | 3,387,495 | -0.51(-1.12%) |
Feb 01, 2013 | 44.64 | 45.44 | 44.54 | 45.34 | 4,761,469 | +1.00(+2.27%) |
Jan 31, 2013 | 44.33 | 44.49 | 44.07 | 44.34 | 4,138,654 | -0.01(-0.03%) |
Jan 30, 2013 | 44.41 | 44.50 | 44.10 | 44.35 | 2,558,279 | -0.06(-0.15%) |
Jan 29, 2013 | 44.00 | 44.60 | 43.94 | 44.42 | 2,773,099 | -0.04(-0.10%) |
Jan 28, 2013 | 44.47 | 44.70 | 44.08 | 44.46 | 3,566,771 | +0.00(+0.00%) |
Jan 25, 2013 | 44.52 | 44.75 | 44.34 | 44.46 | 3,634,541 | +0.08(+0.18%) |
Jan 24, 2013 | 44.43 | 44.61 | 44.09 | 44.38 | 5,795,971 | +0.01(+0.03%) |
Jan 23, 2013 | 44.06 | 44.46 | 44.06 | 44.37 | 4,193,317 | -0.20(-0.45%) |
Jan 22, 2013 | 44.27 | 44.66 | 44.13 | 44.57 | 4,294,463 | +0.20(+0.45%) |
Jan 18, 2013 | 44.67 | 44.76 | 43.95 | 44.37 | 4,968,282 | -0.12(-0.27%) |
Jan 17, 2013 | 43.77 | 44.75 | 43.55 | 44.49 | 9,918,558 | +1.60(+3.73%) |
Jan 16, 2013 | 42.87 | 43.10 | 42.58 | 42.89 | 4,854,791 | +0.01(+0.02%) |
Jan 15, 2013 | 42.41 | 42.93 | 42.40 | 42.88 | 3,558,582 | +0.23(+0.54%) |
Jan 14, 2013 | 43.00 | 43.11 | 42.49 | 42.65 | 4,517,666 | -0.43(-1.00%) |
Jan 11, 2013 | 43.74 | 43.74 | 42.88 | 43.08 | 3,861,336 | -0.49(-1.14%) |
Jan 10, 2013 | 43.12 | 43.58 | 42.94 | 43.58 | 4,750,679 | +0.69(+1.61%) |
Jan 09, 2013 | 42.05 | 43.16 | 42.02 | 42.89 | 8,694,132 | -0.06(-0.13%) |
Jan 08, 2013 | 43.34 | 43.39 | 42.80 | 42.94 | 4,034,075 | -0.56(-1.28%) |
Jan 07, 2013 | 42.94 | 43.62 | 42.82 | 43.50 | 5,595,602 | +0.39(+0.91%) |
Jan 04, 2013 | 42.71 | 43.17 | 42.44 | 43.11 | 4,012,555 | +0.52(+1.22%) |
Jan 03, 2013 | 42.44 | 42.71 | 42.22 | 42.59 | 5,364,354 | +0.15(+0.35%) |
Jan 02, 2013 | 42.21 | 42.46 | 42.02 | 42.44 | 6,396,020 | +0.88(+2.11%) |
Dec 31, 2012 | 40.93 | 41.56 | 40.77 | 41.56 | 3,609,982 | +0.61(+1.48%) |
Dec 28, 2012 | 40.96 | 41.45 | 40.90 | 40.95 | 2,426,573 | -0.35(-0.85%) |
Dec 27, 2012 | 41.38 | 41.54 | 40.89 | 41.30 | 3,461,415 | -0.07(-0.17%) |
Dec 26, 2012 | 41.78 | 41.89 | 41.10 | 41.37 | 3,043,435 | -0.37(-0.89%) |
Dec 24, 2012 | 41.50 | 41.82 | 41.42 | 41.74 | 1,845,833 | +0.19(+0.45%) |
Dec 21, 2012 | 41.42 | 41.84 | 41.13 | 41.56 | 7,586,527 | -0.61(-1.45%) |
Dec 20, 2012 | 41.79 | 42.20 | 41.73 | 42.17 | 5,257,118 | +0.38(+0.92%) |
Dec 19, 2012 | 42.68 | 42.68 | 41.79 | 41.79 | 6,161,807 | -0.63(-1.49%) |
Dec 18, 2012 | 41.27 | 42.46 | 41.03 | 42.42 | 13,298,376 | +1.18(+2.85%) |
Dec 17, 2012 | 40.06 | 41.28 | 39.96 | 41.25 | 5,394,085 | +1.44(+3.62%) |
Dec 14, 2012 | 40.17 | 40.49 | 39.73 | 39.81 | 4,991,893 | -0.49(-1.22%) |
Dec 13, 2012 | 40.31 | 40.49 | 40.18 | 40.30 | 5,404,159 | -0.11(-0.28%) |
Dec 12, 2012 | 40.16 | 40.62 | 40.06 | 40.41 | 6,074,178 | +0.33(+0.82%) |
Dec 11, 2012 | 39.86 | 40.39 | 39.75 | 40.08 | 5,207,668 | +0.26(+0.64%) |
Dec 10, 2012 | 39.70 | 39.93 | 39.55 | 39.83 | 4,721,074 | +0.06(+0.14%) |
Dec 07, 2012 | 39.71 | 39.81 | 39.44 | 39.77 | 6,344,012 | +0.34(+0.85%) |
Dec 06, 2012 | 39.84 | 39.87 | 39.21 | 39.44 | 5,417,231 | -0.40(-1.00%) |
Dec 05, 2012 | 39.50 | 40.18 | 39.46 | 39.83 | 6,195,808 | +0.58(+1.47%) |