Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 39.50 | 39.61 | 39.31 | 39.50 | 743,163 | -0.23(-0.57%) |
Sep 26, 2013 | 39.56 | 39.80 | 39.56 | 39.72 | 979,891 | +0.20(+0.52%) |
Sep 25, 2013 | 39.44 | 39.71 | 39.29 | 39.52 | 942,379 | +0.18(+0.46%) |
Sep 24, 2013 | 39.34 | 39.56 | 39.16 | 39.34 | 734,409 | -0.07(-0.18%) |
Sep 23, 2013 | 39.52 | 39.58 | 39.22 | 39.41 | 888,779 | -0.19(-0.48%) |
Sep 20, 2013 | 40.35 | 40.35 | 39.54 | 39.60 | 1,570,863 | -0.75(-1.86%) |
Sep 19, 2013 | 40.59 | 40.87 | 40.26 | 40.35 | 1,045,057 | -0.05(-0.14%) |
Sep 18, 2013 | 39.70 | 40.42 | 39.47 | 40.41 | 1,026,648 | +0.67(+1.70%) |
Sep 17, 2013 | 39.45 | 40.04 | 39.37 | 39.73 | 1,480,199 | +0.38(+0.96%) |
Sep 16, 2013 | 39.25 | 39.50 | 38.82 | 39.36 | 1,395,189 | +0.53(+1.37%) |
Sep 13, 2013 | 38.64 | 38.91 | 38.58 | 38.82 | 963,077 | +0.20(+0.53%) |
Sep 12, 2013 | 38.88 | 38.95 | 38.54 | 38.62 | 1,059,792 | -0.34(-0.87%) |
Sep 11, 2013 | 38.69 | 39.01 | 38.67 | 38.96 | 1,318,032 | +0.25(+0.65%) |
Sep 10, 2013 | 38.70 | 38.71 | 38.42 | 38.71 | 1,175,773 | +0.24(+0.61%) |
Sep 09, 2013 | 38.62 | 38.62 | 38.36 | 38.47 | 1,153,672 | -0.12(-0.30%) |
Sep 06, 2013 | 38.71 | 38.77 | 38.35 | 38.59 | 1,269,491 | +0.04(+0.10%) |
Sep 05, 2013 | 38.49 | 38.76 | 38.43 | 38.55 | 1,179,601 | -0.09(-0.24%) |
Sep 04, 2013 | 37.98 | 38.65 | 37.81 | 38.64 | 1,890,584 | +0.59(+1.54%) |
Sep 03, 2013 | 38.79 | 39.07 | 37.88 | 38.06 | 1,436,983 | -0.18(-0.47%) |
Aug 30, 2013 | 38.10 | 38.33 | 37.92 | 38.24 | 1,207,758 | +0.16(+0.41%) |
Aug 29, 2013 | 37.93 | 38.24 | 37.76 | 38.08 | 741,988 | +0.12(+0.31%) |
Aug 28, 2013 | 38.57 | 38.57 | 37.95 | 37.96 | 1,230,994 | -0.56(-1.46%) |
Aug 27, 2013 | 38.48 | 38.60 | 38.27 | 38.53 | 1,370,976 | -0.22(-0.56%) |
Aug 26, 2013 | 39.30 | 39.30 | 38.64 | 38.74 | 1,292,712 | -0.55(-1.39%) |
Aug 23, 2013 | 38.85 | 39.38 | 38.66 | 39.29 | 1,340,538 | +0.48(+1.24%) |
Aug 22, 2013 | 38.82 | 39.02 | 38.72 | 38.81 | 1,203,485 | -0.03(-0.08%) |
Aug 21, 2013 | 39.32 | 39.32 | 38.70 | 38.84 | 1,555,328 | -0.50(-1.27%) |
Aug 20, 2013 | 39.13 | 39.59 | 39.02 | 39.34 | 1,399,767 | +0.32(+0.82%) |
Aug 19, 2013 | 39.41 | 39.46 | 38.97 | 39.02 | 1,630,767 | -0.52(-1.32%) |
Aug 16, 2013 | 39.37 | 39.63 | 39.26 | 39.54 | 2,644,828 | +0.02(+0.06%) |
Aug 15, 2013 | 40.16 | 40.22 | 39.41 | 39.51 | 2,171,955 | -0.90(-2.22%) |
Aug 14, 2013 | 40.85 | 40.85 | 40.36 | 40.41 | 1,600,304 | -0.40(-0.99%) |
Aug 13, 2013 | 41.00 | 41.01 | 40.61 | 40.81 | 1,536,631 | -0.08(-0.19%) |
Aug 12, 2013 | 41.21 | 41.21 | 40.81 | 40.89 | 1,878,950 | -0.53(-1.28%) |
Aug 09, 2013 | 41.62 | 41.85 | 41.41 | 41.42 | 1,489,276 | -0.17(-0.41%) |
Aug 08, 2013 | 41.10 | 41.68 | 40.96 | 41.59 | 2,319,029 | +0.49(+1.19%) |
Aug 07, 2013 | 41.43 | 41.52 | 40.83 | 41.10 | 3,604,521 | -0.37(-0.88%) |
Aug 06, 2013 | 39.62 | 41.67 | 39.62 | 41.47 | 9,563,760 | +2.48(+6.35%) |
Aug 05, 2013 | 39.48 | 39.52 | 38.92 | 38.99 | 2,647,424 | -0.55(-1.40%) |
Aug 02, 2013 | 39.45 | 39.71 | 39.44 | 39.55 | 1,869,731 | -0.09(-0.24%) |
Aug 01, 2013 | 39.37 | 39.67 | 39.25 | 39.64 | 1,641,527 | +0.66(+1.70%) |
Jul 31, 2013 | 39.07 | 39.33 | 38.94 | 38.98 | 1,976,766 | +0.14(+0.36%) |
Jul 30, 2013 | 38.89 | 39.23 | 38.79 | 38.84 | 1,620,321 | +0.01(+0.02%) |
Jul 29, 2013 | 38.70 | 38.89 | 38.56 | 38.83 | 1,301,585 | +0.06(+0.16%) |
Jul 26, 2013 | 38.21 | 38.98 | 38.21 | 38.77 | 2,105,589 | -0.03(-0.08%) |
Jul 25, 2013 | 38.49 | 38.84 | 38.10 | 38.80 | 2,998,251 | -0.05(-0.12%) |
Jul 24, 2013 | 39.45 | 39.51 | 38.37 | 38.84 | 3,394,765 | -0.58(-1.46%) |
Jul 23, 2013 | 39.70 | 39.72 | 39.24 | 39.42 | 2,513,958 | -0.25(-0.63%) |
Jul 22, 2013 | 39.96 | 40.01 | 39.57 | 39.67 | 2,022,850 | -0.34(-0.86%) |
Jul 19, 2013 | 39.71 | 40.04 | 39.55 | 40.01 | 2,899,014 | +0.30(+0.76%) |
Jul 18, 2013 | 39.51 | 39.99 | 39.48 | 39.71 | 2,543,153 | +0.12(+0.30%) |
Jul 17, 2013 | 39.88 | 40.04 | 39.54 | 39.59 | 1,326,272 | -0.18(-0.45%) |
Jul 16, 2013 | 40.10 | 40.10 | 39.51 | 39.77 | 1,254,811 | -0.49(-1.22%) |
Jul 15, 2013 | 39.97 | 40.32 | 39.86 | 40.26 | 1,253,813 | +0.32(+0.80%) |
Jul 12, 2013 | 40.30 | 40.30 | 39.74 | 39.94 | 1,814,902 | -0.47(-1.16%) |
Jul 11, 2013 | 39.63 | 40.44 | 39.55 | 40.41 | 2,245,147 | +1.22(+3.12%) |
Jul 10, 2013 | 39.19 | 39.39 | 38.74 | 39.19 | 2,063,979 | +0.00(+0.00%) |
Jul 09, 2013 | 37.75 | 39.21 | 37.54 | 39.19 | 3,000,517 | +1.65(+4.40%) |
Jul 08, 2013 | 37.27 | 37.74 | 37.21 | 37.54 | 1,698,687 | +0.44(+1.18%) |
Jul 05, 2013 | 37.21 | 37.31 | 36.73 | 37.10 | 704,785 | +0.09(+0.23%) |
Jul 03, 2013 | 37.12 | 37.19 | 36.72 | 37.02 | 1,138,476 | -0.41(-1.10%) |
Jul 02, 2013 | 37.43 | 37.62 | 37.11 | 37.43 | 1,572,148 | -0.07(-0.19%) |
Jul 01, 2013 | 37.51 | 37.74 | 37.38 | 37.50 | 1,231,328 | +0.23(+0.63%) |
Jun 28, 2013 | 37.74 | 37.88 | 37.23 | 37.26 | 2,033,324 | -0.55(-1.44%) |
Jun 27, 2013 | 37.99 | 38.27 | 37.75 | 37.81 | 1,357,638 | +0.07(+0.19%) |
Jun 26, 2013 | 37.79 | 37.93 | 37.44 | 37.74 | 1,370,998 | +0.28(+0.75%) |
Jun 25, 2013 | 37.66 | 37.66 | 37.01 | 37.46 | 1,165,720 | +0.16(+0.44%) |
Jun 24, 2013 | 36.71 | 37.63 | 36.60 | 37.30 | 1,860,178 | +0.09(+0.23%) |
Jun 21, 2013 | 37.45 | 37.63 | 36.59 | 37.21 | 2,962,238 | +0.13(+0.36%) |
Jun 20, 2013 | 37.93 | 38.05 | 37.00 | 37.08 | 2,734,451 | -1.18(-3.09%) |
Jun 19, 2013 | 38.85 | 39.39 | 38.26 | 38.26 | 2,643,026 | -0.55(-1.40%) |
Jun 18, 2013 | 38.91 | 39.01 | 38.74 | 38.81 | 1,457,098 | -0.12(-0.30%) |
Jun 17, 2013 | 38.79 | 39.44 | 38.56 | 38.92 | 1,809,342 | +0.31(+0.81%) |
Jun 14, 2013 | 38.81 | 39.02 | 38.50 | 38.61 | 1,468,634 | -0.19(-0.50%) |
Jun 13, 2013 | 38.59 | 38.88 | 38.29 | 38.81 | 1,883,674 | +0.19(+0.48%) |
Jun 12, 2013 | 39.62 | 39.76 | 38.62 | 38.62 | 1,383,977 | -0.76(-1.94%) |
Jun 11, 2013 | 39.27 | 39.72 | 39.02 | 39.38 | 1,308,267 | -0.47(-1.17%) |
Jun 10, 2013 | 39.48 | 39.86 | 39.23 | 39.85 | 1,544,189 | +0.40(+1.03%) |
Jun 07, 2013 | 38.83 | 39.49 | 38.62 | 39.44 | 1,352,205 | +0.88(+2.28%) |
Jun 06, 2013 | 38.84 | 38.97 | 38.14 | 38.56 | 1,612,394 | -0.23(-0.58%) |
Jun 05, 2013 | 39.10 | 39.38 | 38.76 | 38.79 | 1,616,762 | -0.44(-1.11%) |
Jun 04, 2013 | 38.69 | 39.31 | 38.62 | 39.23 | 1,658,744 | +0.62(+1.59%) |
Jun 03, 2013 | 38.68 | 39.08 | 38.16 | 38.61 | 2,224,394 | +0.14(+0.36%) |
May 31, 2013 | 39.62 | 39.62 | 38.46 | 38.47 | 2,139,910 | -1.28(-3.21%) |
May 30, 2013 | 39.72 | 40.01 | 39.71 | 39.75 | 1,125,947 | +0.02(+0.04%) |
May 29, 2013 | 39.81 | 40.12 | 39.70 | 39.73 | 1,779,685 | -0.41(-1.03%) |
May 28, 2013 | 40.25 | 40.52 | 39.73 | 40.15 | 1,769,118 | +0.25(+0.62%) |
May 24, 2013 | 39.64 | 40.11 | 39.48 | 39.90 | 1,166,877 | +0.22(+0.55%) |
May 23, 2013 | 39.73 | 39.99 | 39.43 | 39.68 | 1,780,431 | -0.32(-0.79%) |
May 22, 2013 | 40.61 | 40.89 | 39.96 | 40.00 | 2,121,334 | -0.68(-1.67%) |
May 21, 2013 | 40.91 | 40.93 | 40.36 | 40.68 | 1,357,731 | -0.26(-0.62%) |
May 20, 2013 | 41.09 | 41.10 | 40.71 | 40.93 | 1,301,828 | -0.33(-0.79%) |
May 17, 2013 | 40.88 | 41.28 | 40.61 | 41.26 | 1,958,071 | +0.45(+1.10%) |
May 16, 2013 | 40.17 | 41.09 | 40.04 | 40.81 | 3,431,211 | +1.30(+3.29%) |
May 15, 2013 | 39.43 | 39.57 | 39.17 | 39.51 | 1,490,687 | +0.60(+1.53%) |
May 13, 2013 | 38.75 | 38.92 | 38.50 | 38.91 | 1,304,583 | +0.16(+0.42%) |
May 10, 2013 | 38.42 | 38.76 | 38.31 | 38.75 | 949,420 | +0.46(+1.19%) |
May 09, 2013 | 38.31 | 38.57 | 38.02 | 38.30 | 2,336,805 | -0.16(-0.42%) |
May 08, 2013 | 39.19 | 39.23 | 38.40 | 38.46 | 1,882,558 | -0.79(-2.01%) |
May 07, 2013 | 38.69 | 39.31 | 37.80 | 39.25 | 3,278,940 | -0.19(-0.49%) |
May 06, 2013 | 39.62 | 39.62 | 38.98 | 39.44 | 1,248,066 | -0.26(-0.66%) |
May 03, 2013 | 39.27 | 39.79 | 39.02 | 39.70 | 1,018,139 | +0.69(+1.77%) |
May 02, 2013 | 39.43 | 39.58 | 38.96 | 39.02 | 1,541,940 | -0.43(-1.08%) |
May 01, 2013 | 39.91 | 40.11 | 39.42 | 39.44 | 962,706 | -0.49(-1.22%) |
Apr 30, 2013 | 39.69 | 39.94 | 39.15 | 39.93 | 1,396,730 | +0.07(+0.17%) |
Apr 29, 2013 | 39.64 | 40.01 | 39.60 | 39.86 | 1,216,353 | +0.39(+0.98%) |
Apr 26, 2013 | 39.63 | 39.70 | 39.33 | 39.47 | 1,055,077 | -0.23(-0.58%) |
Apr 25, 2013 | 40.16 | 40.29 | 39.65 | 39.70 | 1,536,865 | -0.25(-0.62%) |
Apr 24, 2013 | 40.88 | 41.09 | 39.91 | 39.95 | 2,276,030 | -1.08(-2.62%) |
Apr 23, 2013 | 40.49 | 41.07 | 40.33 | 41.03 | 1,903,980 | +0.73(+1.80%) |
Apr 22, 2013 | 40.64 | 40.79 | 40.12 | 40.30 | 1,521,129 | -0.44(-1.08%) |
Apr 19, 2013 | 38.63 | 40.76 | 38.63 | 40.74 | 3,265,089 | +2.28(+5.94%) |
Apr 18, 2013 | 38.91 | 39.14 | 38.38 | 38.46 | 1,377,026 | -0.36(-0.94%) |
Apr 17, 2013 | 39.22 | 39.41 | 38.72 | 38.82 | 1,257,719 | -0.56(-1.43%) |
Apr 16, 2013 | 39.45 | 39.63 | 39.14 | 39.39 | 1,582,001 | +0.23(+0.59%) |
Apr 15, 2013 | 39.98 | 40.18 | 39.15 | 39.15 | 1,754,526 | -1.01(-2.52%) |
Apr 12, 2013 | 39.60 | 40.17 | 39.42 | 40.17 | 1,066,452 | +0.35(+0.87%) |
Apr 11, 2013 | 39.40 | 39.92 | 39.40 | 39.82 | 1,096,606 | +0.36(+0.90%) |
Apr 10, 2013 | 38.71 | 39.56 | 38.71 | 39.46 | 1,266,070 | +0.80(+2.06%) |
Apr 09, 2013 | 38.94 | 38.94 | 38.48 | 38.67 | 1,200,752 | -0.27(-0.70%) |
Apr 08, 2013 | 38.67 | 38.98 | 38.66 | 38.94 | 1,861,541 | +0.12(+0.32%) |
Apr 05, 2013 | 39.02 | 39.18 | 38.68 | 38.81 | 1,732,451 | -0.67(-1.69%) |
Apr 04, 2013 | 39.32 | 39.84 | 39.31 | 39.48 | 1,443,630 | +0.00(+0.00%) |
Apr 03, 2013 | 40.55 | 40.56 | 39.44 | 39.48 | 2,998,629 | -0.98(-2.41%) |
Apr 02, 2013 | 40.30 | 40.96 | 39.86 | 40.45 | 4,265,313 | +0.29(+0.73%) |
Apr 01, 2013 | 38.57 | 40.16 | 38.51 | 40.16 | 4,186,477 | +2.30(+6.07%) |
Mar 28, 2013 | 37.47 | 37.90 | 37.45 | 37.86 | 1,163,522 | +0.34(+0.91%) |
Mar 27, 2013 | 37.86 | 37.89 | 37.50 | 37.52 | 993,139 | -0.60(-1.58%) |
Mar 26, 2013 | 37.61 | 38.14 | 37.53 | 38.13 | 1,180,566 | +0.53(+1.40%) |
Mar 25, 2013 | 37.91 | 38.03 | 37.48 | 37.60 | 1,094,043 | -0.29(-0.76%) |
Mar 22, 2013 | 37.76 | 37.95 | 37.53 | 37.89 | 962,726 | +0.31(+0.82%) |
Mar 21, 2013 | 37.72 | 37.79 | 37.49 | 37.58 | 1,117,563 | -0.27(-0.72%) |
Mar 20, 2013 | 37.13 | 37.96 | 37.05 | 37.85 | 2,010,902 | +0.84(+2.26%) |
Mar 19, 2013 | 37.20 | 37.47 | 36.86 | 37.01 | 1,191,537 | -0.13(-0.35%) |
Mar 18, 2013 | 37.07 | 37.31 | 36.93 | 37.14 | 1,128,205 | -0.36(-0.95%) |
Mar 15, 2013 | 37.32 | 37.59 | 37.22 | 37.50 | 1,610,337 | +0.07(+0.19%) |
Mar 14, 2013 | 37.79 | 37.79 | 37.34 | 37.43 | 1,312,964 | -0.33(-0.88%) |
Mar 13, 2013 | 37.29 | 37.86 | 37.18 | 37.76 | 1,478,901 | +0.55(+1.48%) |
Mar 12, 2013 | 37.56 | 37.56 | 36.99 | 37.21 | 1,929,224 | -0.36(-0.97%) |
Mar 11, 2013 | 36.66 | 37.71 | 36.49 | 37.58 | 2,503,157 | +0.92(+2.51%) |
Mar 08, 2013 | 36.18 | 36.67 | 36.03 | 36.66 | 1,335,252 | +0.61(+1.70%) |
Mar 07, 2013 | 36.12 | 36.34 | 35.96 | 36.04 | 1,038,102 | +0.00(+0.00%) |
Mar 06, 2013 | 36.36 | 36.37 | 35.99 | 36.04 | 1,363,471 | -0.30(-0.83%) |
Mar 05, 2013 | 35.05 | 36.37 | 35.03 | 36.35 | 2,858,009 | +1.35(+3.87%) |
Mar 04, 2013 | 34.98 | 35.09 | 34.83 | 34.99 | 1,640,287 | -0.02(-0.04%) |
Mar 01, 2013 | 34.12 | 35.02 | 34.12 | 35.01 | 2,555,169 | +0.80(+2.33%) |
Feb 28, 2013 | 34.47 | 34.53 | 34.10 | 34.21 | 3,598,963 | -0.20(-0.58%) |
Feb 27, 2013 | 34.51 | 34.66 | 34.05 | 34.41 | 2,188,243 | -0.16(-0.47%) |
Feb 26, 2013 | 35.43 | 35.72 | 34.50 | 34.57 | 3,130,369 | -0.83(-2.34%) |
Feb 25, 2013 | 35.71 | 36.18 | 35.40 | 35.40 | 2,740,481 | -0.31(-0.86%) |
Feb 22, 2013 | 34.28 | 35.72 | 34.14 | 35.71 | 3,498,031 | +1.53(+4.47%) |
Feb 21, 2013 | 34.20 | 34.35 | 33.87 | 34.18 | 1,926,495 | -0.08(-0.25%) |
Feb 20, 2013 | 34.63 | 34.77 | 34.24 | 34.27 | 1,953,690 | -0.38(-1.11%) |
Feb 19, 2013 | 33.59 | 34.78 | 33.59 | 34.65 | 2,857,337 | +1.21(+3.61%) |
Feb 15, 2013 | 33.87 | 33.98 | 33.33 | 33.44 | 2,420,328 | -0.34(-1.00%) |
Feb 14, 2013 | 34.33 | 34.84 | 33.73 | 33.78 | 2,618,680 | -0.50(-1.46%) |
Feb 13, 2013 | 34.03 | 34.28 | 34.00 | 34.28 | 1,439,091 | +0.31(+0.90%) |
Feb 12, 2013 | 33.86 | 34.07 | 33.73 | 33.97 | 1,519,052 | +0.13(+0.39%) |
Feb 11, 2013 | 34.05 | 34.15 | 33.80 | 33.84 | 1,021,642 | -0.28(-0.81%) |
Feb 08, 2013 | 34.03 | 34.19 | 33.98 | 34.12 | 1,094,250 | +0.08(+0.23%) |
Feb 07, 2013 | 33.87 | 34.09 | 33.87 | 34.04 | 943,698 | +0.15(+0.45%) |
Feb 06, 2013 | 34.13 | 34.13 | 33.82 | 33.89 | 1,614,890 | -0.02(-0.07%) |
Feb 04, 2013 | 34.60 | 34.63 | 33.89 | 33.91 | 1,836,138 | -0.94(-2.71%) |
Feb 01, 2013 | 34.95 | 35.16 | 34.72 | 34.86 | 1,248,929 | +0.15(+0.42%) |
Jan 31, 2013 | 34.94 | 35.01 | 34.46 | 34.71 | 2,788,970 | -0.31(-0.90%) |
Jan 30, 2013 | 34.87 | 35.15 | 34.75 | 35.03 | 1,171,298 | +0.05(+0.15%) |
Jan 29, 2013 | 34.63 | 34.99 | 34.62 | 34.97 | 952,791 | +0.29(+0.84%) |
Jan 28, 2013 | 34.70 | 34.70 | 34.46 | 34.68 | 989,969 | +0.02(+0.04%) |
Jan 25, 2013 | 34.95 | 34.98 | 34.48 | 34.66 | 1,512,716 | -0.27(-0.77%) |
Jan 24, 2013 | 34.52 | 35.09 | 34.52 | 34.93 | 1,318,550 | +0.47(+1.36%) |
Jan 23, 2013 | 34.70 | 34.88 | 34.34 | 34.46 | 1,436,337 | -0.32(-0.93%) |
Jan 22, 2013 | 34.46 | 35.02 | 34.32 | 34.79 | 2,268,182 | +0.34(+0.98%) |
Jan 18, 2013 | 34.01 | 34.49 | 33.83 | 34.45 | 1,587,090 | +0.48(+1.42%) |
Jan 17, 2013 | 33.63 | 33.99 | 33.40 | 33.97 | 1,362,928 | +0.55(+1.66%) |
Jan 16, 2013 | 33.10 | 33.47 | 33.04 | 33.41 | 1,351,059 | +0.32(+0.95%) |
Jan 15, 2013 | 32.84 | 33.13 | 32.71 | 33.10 | 866,049 | +0.14(+0.42%) |
Jan 14, 2013 | 32.77 | 32.96 | 32.51 | 32.96 | 961,159 | +0.16(+0.49%) |
Jan 11, 2013 | 32.70 | 33.21 | 32.62 | 32.80 | 1,208,040 | +0.27(+0.83%) |
Jan 10, 2013 | 32.53 | 32.65 | 32.34 | 32.53 | 1,182,199 | +0.18(+0.55%) |
Jan 09, 2013 | 32.25 | 32.41 | 32.10 | 32.35 | 1,116,018 | +0.22(+0.67%) |
Jan 08, 2013 | 32.09 | 32.30 | 31.70 | 32.14 | 2,226,759 | -0.10(-0.31%) |
Jan 07, 2013 | 32.81 | 32.99 | 32.16 | 32.24 | 2,589,202 | -0.61(-1.85%) |
Jan 04, 2013 | 33.01 | 33.06 | 32.69 | 32.84 | 1,879,770 | -0.15(-0.44%) |
Jan 03, 2013 | 33.37 | 33.37 | 32.82 | 32.99 | 2,845,739 | -0.46(-1.38%) |
Jan 02, 2013 | 33.24 | 33.45 | 32.87 | 33.45 | 1,810,663 | +0.58(+1.75%) |
Dec 31, 2012 | 32.75 | 32.87 | 32.40 | 32.87 | 1,299,205 | +0.06(+0.19%) |
Dec 28, 2012 | 32.97 | 33.07 | 32.79 | 32.81 | 873,944 | -0.35(-1.04%) |
Dec 27, 2012 | 33.19 | 33.31 | 32.86 | 33.16 | 941,110 | -0.03(-0.09%) |
Dec 26, 2012 | 33.27 | 33.36 | 33.11 | 33.19 | 627,810 | -0.06(-0.18%) |
Dec 24, 2012 | 33.18 | 33.40 | 33.04 | 33.25 | 321,677 | -0.06(-0.18%) |
Dec 21, 2012 | 33.11 | 33.44 | 33.11 | 33.31 | 1,690,687 | -0.12(-0.34%) |
Dec 20, 2012 | 33.50 | 33.54 | 33.27 | 33.43 | 964,578 | +0.05(+0.14%) |
Dec 19, 2012 | 33.77 | 33.80 | 33.38 | 33.38 | 795,579 | -0.31(-0.93%) |
Dec 18, 2012 | 33.43 | 33.80 | 33.38 | 33.70 | 1,501,030 | +0.28(+0.85%) |
Dec 17, 2012 | 33.11 | 33.55 | 33.03 | 33.41 | 1,485,215 | +0.35(+1.05%) |
Dec 14, 2012 | 33.15 | 33.17 | 33.00 | 33.07 | 1,338,030 | -0.08(-0.25%) |
Dec 13, 2012 | 33.24 | 33.40 | 33.03 | 33.15 | 1,146,166 | +0.03(+0.09%) |
Dec 12, 2012 | 33.48 | 33.57 | 33.01 | 33.12 | 1,880,454 | -0.40(-1.19%) |
Dec 11, 2012 | 33.33 | 33.66 | 33.25 | 33.52 | 1,317,425 | +0.18(+0.53%) |
Dec 10, 2012 | 33.40 | 33.40 | 32.97 | 33.34 | 1,421,658 | +0.30(+0.91%) |
Dec 07, 2012 | 32.69 | 33.07 | 32.68 | 33.04 | 1,402,326 | +0.39(+1.20%) |
Dec 06, 2012 | 32.57 | 32.70 | 32.37 | 32.65 | 1,863,108 | +0.08(+0.24%) |
Dec 05, 2012 | 32.06 | 32.58 | 32.03 | 32.57 | 2,595,019 | +0.50(+1.56%) |
Dec 04, 2012 | 31.98 | 32.18 | 31.81 | 32.08 | 2,010,769 | +0.22(+0.70%) |
Nov 30, 2012 | 31.53 | 31.85 | 31.43 | 31.85 | 6,203,595 | +0.31(+1.00%) |
Nov 29, 2012 | 31.02 | 31.54 | 31.00 | 31.54 | 3,918,337 | +0.54(+1.73%) |
Nov 28, 2012 | 30.62 | 31.05 | 30.62 | 31.00 | 1,708,912 | +0.34(+1.10%) |
Nov 27, 2012 | 30.81 | 30.91 | 30.62 | 30.66 | 1,340,603 | -0.20(-0.64%) |
Nov 26, 2012 | 30.84 | 30.93 | 30.69 | 30.86 | 1,985,830 | -0.02(-0.05%) |
Nov 23, 2012 | 30.68 | 30.90 | 30.56 | 30.88 | 1,391,149 | +0.33(+1.07%) |
Nov 21, 2012 | 30.65 | 30.65 | 30.40 | 30.55 | 1,590,094 | -0.06(-0.20%) |
Nov 20, 2012 | 30.75 | 30.75 | 30.42 | 30.61 | 1,501,730 | -0.09(-0.30%) |
Nov 19, 2012 | 30.60 | 30.83 | 30.56 | 30.70 | 1,559,899 | +0.34(+1.13%) |
Nov 16, 2012 | 30.28 | 30.56 | 30.11 | 30.36 | 3,295,792 | +0.10(+0.33%) |
Nov 15, 2012 | 30.15 | 30.52 | 30.07 | 30.26 | 1,598,242 | +0.08(+0.28%) |
Nov 14, 2012 | 30.91 | 30.91 | 30.07 | 30.17 | 2,391,122 | -0.63(-2.05%) |
Nov 13, 2012 | 31.00 | 31.17 | 30.76 | 30.81 | 1,061,022 | -0.27(-0.86%) |
Nov 12, 2012 | 31.39 | 31.42 | 30.99 | 31.07 | 1,445,340 | -0.31(-1.00%) |
Nov 09, 2012 | 31.10 | 31.72 | 31.08 | 31.39 | 1,654,222 | +0.21(+0.68%) |
Nov 08, 2012 | 31.40 | 31.90 | 31.17 | 31.17 | 1,620,787 | -0.53(-1.68%) |
Nov 07, 2012 | 32.48 | 32.57 | 31.58 | 31.71 | 3,083,323 | -1.22(-3.70%) |
Nov 06, 2012 | 32.88 | 33.25 | 32.73 | 32.93 | 2,764,054 | +0.20(+0.61%) |
Nov 05, 2012 | 32.81 | 32.96 | 32.61 | 32.73 | 951,276 | -0.28(-0.85%) |
Nov 02, 2012 | 33.12 | 33.31 | 32.97 | 33.01 | 2,042,254 | +0.08(+0.25%) |
Nov 01, 2012 | 32.97 | 33.12 | 32.84 | 32.93 | 1,555,366 | +0.05(+0.14%) |
Oct 31, 2012 | 33.32 | 33.44 | 32.72 | 32.88 | 2,170,322 | -0.24(-0.74%) |
Oct 26, 2012 | 33.36 | 33.12 | 33.12 | 33.12 | 1,245,268 | -0.26(-0.78%) |
Oct 25, 2012 | 33.38 | 33.62 | 33.18 | 33.38 | 720,479 | +0.22(+0.67%) |
Oct 24, 2012 | 33.50 | 33.75 | 33.11 | 33.16 | 1,039,972 | -0.33(-0.98%) |
Oct 23, 2012 | 33.27 | 33.57 | 33.13 | 33.49 | 1,260,536 | -0.07(-0.20%) |
Oct 19, 2012 | 33.91 | 33.95 | 33.46 | 33.56 | 1,779,504 | -0.43(-1.28%) |
Oct 18, 2012 | 34.30 | 34.30 | 33.67 | 33.99 | 3,294,069 | -0.44(-1.28%) |
Oct 17, 2012 | 34.11 | 34.44 | 34.03 | 34.43 | 1,185,987 | +0.43(+1.28%) |
Oct 16, 2012 | 33.99 | 34.13 | 33.86 | 34.00 | 1,200,626 | +0.08(+0.25%) |
Oct 15, 2012 | 33.69 | 33.99 | 33.68 | 33.92 | 1,019,288 | +0.23(+0.68%) |
Oct 12, 2012 | 33.86 | 33.97 | 33.65 | 33.69 | 1,197,699 | -0.08(-0.25%) |
Oct 11, 2012 | 33.81 | 33.99 | 33.70 | 33.77 | 941,912 | +0.11(+0.32%) |
Oct 10, 2012 | 33.67 | 33.99 | 33.65 | 33.66 | 2,297,221 | -0.10(-0.29%) |
Oct 09, 2012 | 34.11 | 34.19 | 33.75 | 33.76 | 1,410,414 | -0.37(-1.09%) |
Oct 08, 2012 | 34.05 | 34.28 | 33.96 | 34.14 | 1,599,591 | +0.11(+0.34%) |
Oct 05, 2012 | 34.24 | 34.30 | 33.98 | 34.02 | 3,122,505 | +0.03(+0.09%) |
Oct 04, 2012 | 33.54 | 34.02 | 33.44 | 33.99 | 2,340,494 | +0.62(+1.85%) |
Oct 03, 2012 | 33.02 | 33.43 | 33.02 | 33.38 | 1,528,999 | +0.39(+1.18%) |
Oct 02, 2012 | 32.83 | 33.06 | 32.74 | 32.99 | 2,824,512 | +0.35(+1.07%) |