Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 38.75 | 39.52 | 38.58 | 39.16 | 2,930,171 | +0.13(+0.34%) |
Sep 27, 2013 | 39.28 | 39.28 | 38.98 | 39.02 | 0 | -0.47(-1.18%) |
Sep 26, 2013 | 39.85 | 39.85 | 39.40 | 39.49 | 1,161,084 | -0.11(-0.27%) |
Sep 25, 2013 | 39.75 | 39.88 | 39.39 | 39.60 | 1,239,661 | -0.13(-0.34%) |
Sep 24, 2013 | 39.65 | 39.99 | 39.41 | 39.73 | 1,814,888 | +0.15(+0.38%) |
Sep 23, 2013 | 40.02 | 40.14 | 39.48 | 39.58 | 1,852,092 | -0.36(-0.91%) |
Sep 20, 2013 | 40.27 | 40.48 | 39.89 | 39.94 | 0 | -0.32(-0.80%) |
Sep 19, 2013 | 40.55 | 40.57 | 40.15 | 40.26 | 2,023,359 | -0.10(-0.25%) |
Sep 18, 2013 | 40.30 | 40.40 | 39.91 | 40.36 | 2,211,707 | +0.01(+0.02%) |
Sep 17, 2013 | 40.24 | 40.40 | 40.15 | 40.35 | 0 | +0.16(+0.39%) |
Sep 16, 2013 | 40.40 | 40.20 | 39.99 | 40.20 | 0 | +0.29(+0.73%) |
Sep 13, 2013 | 39.95 | 40.06 | 39.61 | 39.90 | 0 | -0.01(-0.02%) |
Sep 12, 2013 | 40.17 | 40.26 | 39.83 | 39.91 | 1,534,158 | -0.24(-0.59%) |
Sep 11, 2013 | 39.63 | 40.19 | 39.61 | 40.15 | 2,055,249 | +0.30(+0.76%) |
Sep 10, 2013 | 39.72 | 39.90 | 39.55 | 39.85 | 2,024,611 | +0.48(+1.22%) |
Sep 09, 2013 | 39.31 | 39.50 | 39.11 | 39.36 | 1,199,001 | +0.22(+0.55%) |
Sep 06, 2013 | 39.47 | 39.57 | 38.86 | 39.15 | 0 | -0.21(-0.53%) |
Sep 05, 2013 | 39.54 | 39.68 | 39.29 | 39.35 | 2,049,169 | -0.13(-0.34%) |
Sep 04, 2013 | 38.78 | 39.66 | 38.76 | 39.49 | 1,869,618 | +0.66(+1.69%) |
Sep 03, 2013 | 39.09 | 39.43 | 38.74 | 38.83 | 2,170,613 | +0.32(+0.82%) |
Aug 30, 2013 | 38.69 | 39.19 | 38.27 | 38.51 | 0 | -0.17(-0.45%) |
Aug 29, 2013 | 38.32 | 38.92 | 38.22 | 38.69 | 1,254,089 | +0.27(+0.69%) |
Aug 28, 2013 | 38.29 | 38.59 | 38.07 | 38.42 | 2,192,677 | +0.01(+0.02%) |
Aug 27, 2013 | 38.96 | 39.04 | 38.31 | 38.41 | 2,473,594 | -0.88(-2.24%) |
Aug 26, 2013 | 39.33 | 39.64 | 39.23 | 39.30 | 1,565,637 | -0.09(-0.23%) |
Aug 23, 2013 | 39.40 | 39.58 | 39.04 | 39.39 | 0 | +0.07(+0.19%) |
Aug 22, 2013 | 39.11 | 39.60 | 38.98 | 39.31 | 1,388,454 | +0.24(+0.62%) |
Aug 21, 2013 | 38.82 | 39.35 | 38.63 | 39.07 | 4,835,060 | -0.75(-1.88%) |
Aug 20, 2013 | 39.81 | 40.14 | 39.70 | 39.82 | 2,767,638 | +0.06(+0.15%) |
Aug 19, 2013 | 40.24 | 40.42 | 39.76 | 39.76 | 1,712,085 | -0.44(-1.09%) |
Aug 16, 2013 | 39.75 | 40.37 | 39.75 | 40.20 | 0 | +0.40(+0.99%) |
Aug 15, 2013 | 40.33 | 40.35 | 39.78 | 39.80 | 1,663,476 | -0.87(-2.15%) |
Aug 14, 2013 | 41.11 | 41.11 | 40.67 | 40.68 | 1,074,545 | -0.58(-1.41%) |
Aug 13, 2013 | 41.11 | 41.35 | 40.64 | 41.26 | 1,201,262 | +0.14(+0.34%) |
Aug 12, 2013 | 40.71 | 41.24 | 40.69 | 41.12 | 1,646,993 | +0.34(+0.84%) |
Aug 09, 2013 | 40.84 | 40.97 | 40.58 | 40.78 | 1,427,368 | -0.08(-0.20%) |
Aug 08, 2013 | 41.21 | 41.29 | 40.60 | 40.86 | 1,005,169 | -0.04(-0.10%) |
Aug 07, 2013 | 41.15 | 41.15 | 40.63 | 40.90 | 1,339,197 | -0.22(-0.55%) |
Aug 06, 2013 | 41.23 | 41.32 | 40.99 | 41.13 | 1,279,439 | -0.13(-0.32%) |
Aug 05, 2013 | 41.39 | 41.44 | 41.17 | 41.26 | 962,997 | -0.24(-0.58%) |
Aug 02, 2013 | 41.39 | 41.51 | 40.99 | 41.50 | 1,663,981 | -0.06(-0.14%) |
Aug 01, 2013 | 41.25 | 41.61 | 41.25 | 41.56 | 1,747,959 | +0.47(+1.13%) |
Jul 31, 2013 | 40.89 | 41.34 | 40.76 | 41.09 | 0 | +0.37(+0.92%) |
Jul 30, 2013 | 40.64 | 40.79 | 40.48 | 40.72 | 0 | +0.36(+0.89%) |
Jul 29, 2013 | 40.38 | 40.54 | 40.12 | 40.36 | 0 | -0.05(-0.12%) |
Jul 26, 2013 | 40.23 | 40.41 | 39.99 | 40.41 | 0 | -0.16(-0.39%) |
Jul 25, 2013 | 40.04 | 40.60 | 39.98 | 40.57 | 0 | +0.43(+1.08%) |
Jul 24, 2013 | 40.55 | 40.59 | 39.91 | 40.14 | 0 | -0.12(-0.31%) |
Jul 23, 2013 | 40.38 | 40.64 | 40.10 | 40.26 | 0 | +0.37(+0.92%) |
Jul 22, 2013 | 40.04 | 40.35 | 39.75 | 39.90 | 0 | -0.03(-0.08%) |
Jul 19, 2013 | 40.28 | 40.28 | 39.81 | 39.93 | 0 | -0.30(-0.74%) |
Jul 18, 2013 | 40.60 | 40.64 | 39.90 | 40.23 | 0 | -0.31(-0.77%) |
Jul 17, 2013 | 40.42 | 40.72 | 40.35 | 40.54 | 2,268,835 | +0.16(+0.40%) |
Jul 16, 2013 | 40.34 | 40.48 | 40.18 | 40.38 | 0 | +0.10(+0.25%) |
Jul 15, 2013 | 40.17 | 40.39 | 40.05 | 40.28 | 0 | +0.04(+0.10%) |
Jul 12, 2013 | 40.01 | 40.30 | 39.62 | 40.24 | 0 | +0.29(+0.73%) |
Jul 11, 2013 | 39.33 | 39.99 | 39.28 | 39.95 | 0 | +1.06(+2.72%) |
Jul 10, 2013 | 38.51 | 38.91 | 38.40 | 38.89 | 1,632,314 | +0.39(+1.02%) |
Jul 09, 2013 | 38.37 | 38.63 | 38.19 | 38.50 | 0 | +0.42(+1.09%) |
Jul 08, 2013 | 38.51 | 38.72 | 37.90 | 38.08 | 0 | -0.37(-0.97%) |
Jul 05, 2013 | 38.27 | 38.50 | 38.02 | 38.46 | 0 | +0.44(+1.16%) |
Jul 03, 2013 | 37.59 | 38.24 | 37.37 | 38.02 | 0 | +0.31(+0.82%) |
Jul 02, 2013 | 37.68 | 38.06 | 37.44 | 37.71 | 0 | -0.05(-0.13%) |
Jul 01, 2013 | 37.45 | 37.95 | 37.45 | 37.76 | 0 | +0.26(+0.69%) |
Jun 28, 2013 | 37.57 | 37.71 | 37.13 | 37.50 | 4,717,380 | -0.26(-0.68%) |
Jun 27, 2013 | 37.80 | 37.87 | 37.55 | 37.76 | 0 | +0.25(+0.67%) |
Jun 26, 2013 | 37.46 | 37.59 | 36.93 | 37.51 | 0 | +0.46(+1.24%) |
Jun 25, 2013 | 37.13 | 37.13 | 36.54 | 37.05 | 0 | +0.41(+1.11%) |
Jun 24, 2013 | 37.18 | 37.47 | 36.58 | 36.64 | 0 | -0.94(-2.50%) |
Jun 21, 2013 | 37.37 | 37.67 | 37.10 | 37.58 | 4,616,443 | +0.41(+1.10%) |
Jun 20, 2013 | 37.95 | 37.97 | 37.11 | 37.17 | 0 | -1.14(-2.98%) |
Jun 19, 2013 | 38.65 | 38.86 | 38.27 | 38.31 | 0 | -0.52(-1.33%) |
Jun 18, 2013 | 38.30 | 38.90 | 38.21 | 38.83 | 2,696,572 | +0.59(+1.54%) |
Jun 17, 2013 | 37.54 | 38.31 | 37.48 | 38.24 | 0 | +0.83(+2.22%) |
Jun 14, 2013 | 37.57 | 37.80 | 37.30 | 37.41 | 0 | -0.12(-0.33%) |
Jun 13, 2013 | 36.72 | 37.63 | 36.50 | 37.53 | 1,835,365 | +0.79(+2.15%) |
Jun 12, 2013 | 37.81 | 37.88 | 36.74 | 36.74 | 2,610,515 | -0.72(-1.93%) |
Jun 11, 2013 | 37.84 | 38.02 | 37.44 | 37.47 | 1,563,040 | -0.77(-2.02%) |
Jun 10, 2013 | 38.46 | 38.46 | 38.06 | 38.24 | 0 | -0.22(-0.56%) |
Jun 07, 2013 | 38.06 | 38.50 | 37.69 | 38.46 | 0 | +0.62(+1.63%) |
Jun 06, 2013 | 37.93 | 38.08 | 37.45 | 37.84 | 0 | +0.07(+0.18%) |
Jun 05, 2013 | 38.21 | 38.31 | 37.74 | 37.77 | 0 | -0.62(-1.60%) |
Jun 04, 2013 | 38.46 | 38.96 | 38.21 | 38.39 | 0 | +0.26(+0.68%) |
Jun 03, 2013 | 38.23 | 38.44 | 37.76 | 38.13 | 3,594,526 | -0.09(-0.24%) |
May 31, 2013 | 38.21 | 38.44 | 38.05 | 38.22 | 4,024,372 | -0.26(-0.67%) |
May 30, 2013 | 38.00 | 38.82 | 37.99 | 38.48 | 0 | +0.52(+1.36%) |
May 29, 2013 | 38.03 | 38.22 | 37.67 | 37.97 | 2,790,319 | +0.12(+0.31%) |
May 28, 2013 | 37.97 | 38.31 | 37.77 | 37.85 | 1,999,967 | +0.09(+0.24%) |
May 24, 2013 | 37.62 | 37.79 | 37.36 | 37.76 | 0 | -0.10(-0.26%) |
May 23, 2013 | 37.63 | 37.89 | 37.02 | 37.86 | 2,916,639 | -0.05(-0.13%) |
May 22, 2013 | 37.99 | 38.68 | 37.67 | 37.91 | 0 | -0.84(-2.17%) |
May 21, 2013 | 38.85 | 39.01 | 38.37 | 38.75 | 2,991,981 | -0.26(-0.66%) |
May 20, 2013 | 38.96 | 39.28 | 38.90 | 39.01 | 0 | -0.12(-0.32%) |
May 17, 2013 | 38.98 | 39.13 | 38.71 | 39.13 | 0 | +0.43(+1.12%) |
May 16, 2013 | 38.86 | 39.16 | 38.67 | 38.70 | 2,097,046 | -0.16(-0.41%) |
May 15, 2013 | 38.52 | 38.89 | 38.45 | 38.86 | 0 | +0.37(+0.95%) |
May 13, 2013 | 38.72 | 38.83 | 38.41 | 38.49 | 0 | -0.45(-1.15%) |
May 10, 2013 | 38.75 | 38.97 | 38.58 | 38.94 | 0 | +0.34(+0.88%) |
May 09, 2013 | 38.24 | 38.79 | 38.24 | 38.60 | 2,692,248 | +0.25(+0.65%) |
May 08, 2013 | 38.12 | 38.39 | 37.87 | 38.35 | 0 | +0.25(+0.66%) |
May 07, 2013 | 38.12 | 38.21 | 37.91 | 38.10 | 0 | -0.03(-0.09%) |
May 06, 2013 | 37.68 | 38.25 | 37.47 | 38.13 | 0 | +0.68(+1.82%) |
May 03, 2013 | 37.21 | 37.54 | 36.79 | 37.45 | 0 | +0.66(+1.79%) |
May 02, 2013 | 36.58 | 36.99 | 36.27 | 36.79 | 0 | +0.27(+0.75%) |
May 01, 2013 | 36.72 | 36.91 | 36.42 | 36.52 | 0 | -0.09(-0.25%) |
Apr 30, 2013 | 36.25 | 36.65 | 36.08 | 36.61 | 0 | +0.27(+0.76%) |
Apr 29, 2013 | 36.28 | 36.43 | 36.11 | 36.33 | 1,860,166 | +0.30(+0.83%) |
Apr 26, 2013 | 36.21 | 36.33 | 35.96 | 36.03 | 2,500,730 | -0.29(-0.80%) |
Apr 25, 2013 | 36.59 | 36.59 | 36.26 | 36.33 | 7,240,067 | +0.16(+0.44%) |
Apr 24, 2013 | 36.33 | 36.46 | 36.15 | 36.17 | 0 | +0.02(+0.07%) |
Apr 23, 2013 | 35.77 | 36.31 | 35.66 | 36.14 | 2,849,491 | +0.64(+1.80%) |
Apr 22, 2013 | 35.47 | 35.72 | 34.85 | 35.50 | 2,708,024 | +0.25(+0.71%) |
Apr 19, 2013 | 35.12 | 35.53 | 34.79 | 35.25 | 3,300,009 | +0.02(+0.05%) |
Apr 18, 2013 | 36.08 | 36.08 | 35.09 | 35.24 | 3,368,094 | -0.42(-1.19%) |
Apr 17, 2013 | 36.26 | 36.50 | 35.15 | 35.66 | 5,691,998 | -1.57(-4.22%) |
Apr 16, 2013 | 36.69 | 37.27 | 36.54 | 37.23 | 2,862,359 | +0.75(+2.05%) |
Apr 15, 2013 | 36.96 | 37.20 | 36.48 | 36.48 | 3,341,689 | -0.62(-1.68%) |
Apr 12, 2013 | 37.21 | 37.31 | 36.68 | 37.11 | 2,777,964 | -0.26(-0.69%) |
Apr 11, 2013 | 37.57 | 37.78 | 37.23 | 37.37 | 2,955,062 | -0.17(-0.44%) |
Apr 10, 2013 | 36.85 | 37.55 | 36.65 | 37.53 | 2,867,306 | +0.86(+2.34%) |
Apr 09, 2013 | 36.64 | 36.84 | 36.23 | 36.68 | 3,094,050 | +0.06(+0.16%) |
Apr 08, 2013 | 36.32 | 36.62 | 36.08 | 36.62 | 2,765,974 | +0.32(+0.89%) |
Apr 05, 2013 | 35.79 | 36.35 | 35.33 | 36.29 | 4,063,077 | -0.11(-0.31%) |
Apr 04, 2013 | 36.73 | 36.78 | 36.30 | 36.40 | 4,222,328 | -0.26(-0.72%) |
Apr 03, 2013 | 37.52 | 37.61 | 36.53 | 36.67 | 2,921,235 | -0.95(-2.52%) |
Apr 02, 2013 | 38.05 | 38.06 | 37.40 | 37.62 | 2,616,022 | -0.17(-0.46%) |
Apr 01, 2013 | 38.51 | 38.58 | 37.71 | 37.79 | 3,055,259 | -0.90(-2.32%) |
Mar 28, 2013 | 37.97 | 38.72 | 37.96 | 38.69 | 2,518,416 | +0.62(+1.62%) |
Mar 27, 2013 | 37.70 | 38.17 | 37.47 | 38.07 | 1,767,740 | +0.00(+0.00%) |
Mar 26, 2013 | 37.37 | 38.10 | 37.26 | 38.07 | 1,950,618 | +0.92(+2.49%) |
Mar 25, 2013 | 37.48 | 37.50 | 36.92 | 37.15 | 2,283,103 | -0.22(-0.58%) |
Mar 22, 2013 | 37.30 | 37.58 | 37.20 | 37.37 | 2,489,642 | +0.29(+0.79%) |
Mar 21, 2013 | 37.63 | 37.78 | 37.05 | 37.07 | 1,977,157 | -0.92(-2.43%) |
Mar 20, 2013 | 37.69 | 38.07 | 37.56 | 38.00 | 2,176,432 | +0.62(+1.67%) |
Mar 19, 2013 | 37.43 | 37.58 | 36.89 | 37.37 | 2,136,538 | +0.05(+0.13%) |
Mar 18, 2013 | 37.66 | 37.74 | 37.22 | 37.32 | 2,795,974 | -0.57(-1.49%) |
Mar 15, 2013 | 38.56 | 38.72 | 37.77 | 37.89 | 5,641,915 | -0.81(-2.10%) |
Mar 14, 2013 | 38.82 | 39.11 | 38.67 | 38.70 | 2,286,165 | +0.02(+0.05%) |
Mar 13, 2013 | 38.62 | 38.81 | 38.46 | 38.68 | 2,240,092 | +0.00(+0.00%) |
Mar 12, 2013 | 38.61 | 38.81 | 38.41 | 38.68 | 2,363,992 | +0.03(+0.09%) |
Mar 11, 2013 | 38.25 | 38.65 | 38.11 | 38.65 | 2,080,845 | +0.32(+0.85%) |
Mar 08, 2013 | 38.25 | 38.51 | 37.89 | 38.32 | 1,998,545 | +0.28(+0.74%) |
Mar 07, 2013 | 38.49 | 38.50 | 37.94 | 38.04 | 2,373,345 | -0.34(-0.89%) |
Mar 06, 2013 | 38.14 | 38.44 | 38.11 | 38.38 | 2,293,385 | +0.29(+0.76%) |
Mar 05, 2013 | 37.87 | 38.22 | 37.87 | 38.09 | 1,712,355 | +0.39(+1.04%) |
Mar 04, 2013 | 37.69 | 37.74 | 37.36 | 37.70 | 2,369,203 | +0.06(+0.15%) |
Mar 01, 2013 | 37.45 | 37.82 | 36.96 | 37.64 | 2,875,217 | +0.01(+0.02%) |
Feb 28, 2013 | 37.97 | 38.13 | 37.62 | 37.63 | 3,156,847 | -0.13(-0.35%) |
Feb 27, 2013 | 37.10 | 37.97 | 36.87 | 37.77 | 2,517,403 | +0.32(+0.84%) |
Feb 26, 2013 | 37.52 | 37.71 | 37.16 | 37.45 | 5,267,717 | +0.19(+0.51%) |
Feb 25, 2013 | 38.37 | 38.51 | 37.24 | 37.26 | 3,156,303 | -0.62(-1.65%) |
Feb 22, 2013 | 37.61 | 38.19 | 37.61 | 37.88 | 2,788,103 | +0.33(+0.89%) |
Feb 21, 2013 | 38.03 | 38.09 | 37.31 | 37.55 | 3,512,384 | -0.56(-1.46%) |
Feb 20, 2013 | 39.03 | 39.34 | 38.08 | 38.11 | 4,173,133 | -1.02(-2.60%) |
Feb 19, 2013 | 38.61 | 39.15 | 38.45 | 39.12 | 3,285,485 | +0.69(+1.81%) |
Feb 15, 2013 | 38.61 | 38.80 | 38.16 | 38.43 | 3,830,007 | -0.30(-0.78%) |
Feb 14, 2013 | 38.30 | 38.86 | 38.26 | 38.73 | 2,392,850 | +0.23(+0.61%) |
Feb 13, 2013 | 38.52 | 38.81 | 38.33 | 38.50 | 2,855,177 | -0.01(-0.02%) |
Feb 12, 2013 | 38.41 | 38.57 | 38.25 | 38.51 | 2,779,983 | +0.16(+0.41%) |
Feb 11, 2013 | 38.27 | 38.40 | 38.09 | 38.35 | 2,863,384 | +0.32(+0.83%) |
Feb 08, 2013 | 37.22 | 38.20 | 36.99 | 38.03 | 3,560,518 | +1.09(+2.95%) |
Feb 07, 2013 | 37.13 | 37.17 | 36.67 | 36.94 | 2,184,071 | -0.29(-0.78%) |
Feb 06, 2013 | 36.92 | 37.38 | 36.91 | 37.23 | 2,358,403 | +0.57(+1.57%) |
Feb 04, 2013 | 37.09 | 37.30 | 36.66 | 36.66 | 2,792,719 | -0.52(-1.39%) |
Feb 01, 2013 | 36.67 | 37.24 | 36.62 | 37.17 | 3,225,804 | +0.86(+2.36%) |
Jan 31, 2013 | 36.83 | 36.83 | 36.22 | 36.32 | 3,183,474 | -0.44(-1.20%) |
Jan 30, 2013 | 36.63 | 36.89 | 36.51 | 36.76 | 2,276,802 | +0.02(+0.05%) |
Jan 29, 2013 | 36.61 | 36.87 | 36.31 | 36.74 | 2,140,334 | +0.10(+0.27%) |
Jan 28, 2013 | 36.53 | 36.76 | 36.47 | 36.64 | 2,213,927 | +0.19(+0.53%) |
Jan 25, 2013 | 36.32 | 36.60 | 36.24 | 36.45 | 2,574,267 | +0.32(+0.88%) |
Jan 24, 2013 | 36.10 | 36.42 | 35.90 | 36.13 | 2,859,416 | +0.06(+0.16%) |
Jan 23, 2013 | 36.04 | 36.16 | 35.81 | 36.08 | 2,722,016 | +0.17(+0.46%) |
Jan 22, 2013 | 35.73 | 35.92 | 35.57 | 35.91 | 2,226,393 | +0.07(+0.21%) |
Jan 18, 2013 | 35.66 | 35.86 | 35.48 | 35.83 | 2,303,139 | +0.00(+0.00%) |
Jan 17, 2013 | 35.16 | 35.94 | 35.13 | 35.83 | 3,085,455 | +0.82(+2.33%) |
Jan 16, 2013 | 34.89 | 35.20 | 34.71 | 35.02 | 3,149,069 | +0.05(+0.14%) |
Jan 15, 2013 | 34.96 | 35.19 | 34.82 | 34.97 | 2,730,810 | -0.18(-0.52%) |
Jan 14, 2013 | 35.63 | 35.75 | 35.03 | 35.15 | 3,326,526 | -0.02(-0.05%) |
Jan 11, 2013 | 35.29 | 35.45 | 35.09 | 35.17 | 2,346,384 | -0.29(-0.82%) |
Jan 10, 2013 | 35.16 | 35.48 | 35.11 | 35.46 | 2,734,603 | +0.42(+1.21%) |
Jan 09, 2013 | 35.11 | 35.29 | 34.79 | 35.04 | 3,745,999 | -0.09(-0.26%) |
Jan 08, 2013 | 35.46 | 35.58 | 35.07 | 35.13 | 2,160,172 | -0.37(-1.03%) |
Jan 07, 2013 | 34.96 | 35.63 | 34.95 | 35.49 | 2,856,234 | +0.11(+0.31%) |
Jan 04, 2013 | 35.98 | 36.03 | 35.31 | 35.39 | 4,209,019 | -0.64(-1.78%) |
Jan 03, 2013 | 36.28 | 36.38 | 35.49 | 36.03 | 3,548,356 | -0.59(-1.61%) |
Jan 02, 2013 | 36.30 | 36.63 | 35.62 | 36.62 | 4,519,401 | +1.61(+4.61%) |
Dec 31, 2012 | 34.51 | 35.03 | 34.28 | 35.00 | 2,813,976 | +0.49(+1.42%) |
Dec 28, 2012 | 34.65 | 34.94 | 34.48 | 34.51 | 1,729,887 | -0.35(-1.00%) |
Dec 27, 2012 | 34.84 | 34.97 | 34.46 | 34.86 | 2,565,082 | +0.08(+0.24%) |
Dec 26, 2012 | 35.10 | 35.29 | 34.73 | 34.78 | 1,705,452 | -0.27(-0.76%) |
Dec 24, 2012 | 34.98 | 35.19 | 34.70 | 35.04 | 1,135,929 | -0.07(-0.19%) |
Dec 21, 2012 | 34.90 | 35.15 | 34.40 | 35.11 | 13,635,283 | -0.13(-0.38%) |
Dec 20, 2012 | 35.28 | 35.34 | 34.94 | 35.24 | 2,792,540 | +0.03(+0.09%) |
Dec 19, 2012 | 35.28 | 35.56 | 35.08 | 35.21 | 3,562,992 | +0.12(+0.36%) |
Dec 18, 2012 | 34.74 | 35.21 | 34.74 | 35.09 | 2,557,654 | +0.51(+1.47%) |
Dec 17, 2012 | 34.47 | 34.77 | 34.36 | 34.58 | 3,025,888 | +0.17(+0.48%) |
Dec 14, 2012 | 34.43 | 34.62 | 34.21 | 34.41 | 2,696,251 | -0.14(-0.41%) |
Dec 13, 2012 | 34.70 | 34.94 | 34.42 | 34.55 | 1,850,316 | -0.42(-1.19%) |
Dec 12, 2012 | 35.17 | 35.33 | 34.91 | 34.97 | 2,093,742 | -0.19(-0.54%) |
Dec 11, 2012 | 34.64 | 35.25 | 34.46 | 35.16 | 3,262,711 | +0.68(+1.98%) |
Dec 10, 2012 | 34.18 | 34.61 | 34.18 | 34.48 | 2,742,459 | +0.12(+0.36%) |
Dec 07, 2012 | 34.05 | 34.41 | 33.90 | 34.35 | 2,635,796 | +0.46(+1.35%) |
Dec 06, 2012 | 33.76 | 34.15 | 33.73 | 33.90 | 2,256,338 | +0.13(+0.39%) |
Dec 05, 2012 | 33.74 | 33.93 | 33.47 | 33.76 | 1,889,174 | -0.07(-0.20%) |
Dec 04, 2012 | 33.72 | 33.96 | 33.50 | 33.83 | 1,644,382 | +0.04(+0.12%) |
Nov 30, 2012 | 33.52 | 33.95 | 33.42 | 33.79 | 3,061,381 | +0.00(+0.00%) |
Nov 29, 2012 | 33.72 | 34.00 | 33.20 | 33.79 | 2,607,985 | +0.17(+0.50%) |
Nov 28, 2012 | 32.36 | 33.70 | 32.31 | 33.62 | 5,872,591 | +0.24(+0.72%) |
Nov 27, 2012 | 33.47 | 33.90 | 33.26 | 33.38 | 3,582,027 | -0.22(-0.67%) |
Nov 26, 2012 | 33.75 | 34.03 | 33.47 | 33.60 | 2,856,581 | -0.30(-0.88%) |
Nov 23, 2012 | 33.41 | 33.96 | 33.29 | 33.90 | 890,975 | +0.52(+1.57%) |
Nov 21, 2012 | 32.42 | 33.50 | 32.42 | 33.38 | 1,427,168 | +0.06(+0.17%) |
Nov 20, 2012 | 33.29 | 33.65 | 33.05 | 33.32 | 2,824,602 | -0.14(-0.42%) |
Nov 19, 2012 | 33.27 | 33.48 | 32.74 | 33.46 | 1,799,303 | +0.73(+2.24%) |
Nov 16, 2012 | 32.80 | 32.90 | 32.24 | 32.73 | 2,408,030 | -0.05(-0.15%) |
Nov 15, 2012 | 33.04 | 33.28 | 32.66 | 32.78 | 3,163,384 | -0.29(-0.88%) |
Nov 14, 2012 | 33.70 | 33.89 | 33.01 | 33.07 | 1,999,028 | -0.59(-1.76%) |
Nov 13, 2012 | 33.23 | 33.88 | 33.16 | 33.66 | 2,372,357 | +0.17(+0.50%) |
Nov 12, 2012 | 33.57 | 33.60 | 33.25 | 33.50 | 1,344,914 | -0.02(-0.07%) |
Nov 09, 2012 | 33.38 | 33.95 | 33.25 | 33.52 | 2,694,876 | +0.23(+0.70%) |
Nov 08, 2012 | 33.66 | 33.83 | 33.27 | 33.29 | 2,990,375 | -0.37(-1.11%) |
Nov 07, 2012 | 33.65 | 34.04 | 33.44 | 33.66 | 4,187,121 | -0.73(-2.13%) |
Nov 06, 2012 | 34.00 | 34.53 | 33.91 | 34.40 | 3,284,804 | +0.47(+1.37%) |
Nov 05, 2012 | 32.99 | 34.02 | 32.99 | 33.93 | 2,021,560 | +0.79(+2.39%) |
Nov 02, 2012 | 33.56 | 33.68 | 33.10 | 33.14 | 2,326,274 | -0.42(-1.26%) |
Nov 01, 2012 | 32.52 | 33.70 | 32.47 | 33.56 | 2,957,611 | +1.01(+3.09%) |
Oct 31, 2012 | 32.66 | 32.79 | 32.39 | 32.56 | 2,441,852 | +0.07(+0.21%) |
Oct 26, 2012 | 32.27 | 32.49 | 32.49 | 32.49 | 1,977,520 | +0.29(+0.90%) |
Oct 25, 2012 | 32.00 | 32.21 | 31.82 | 32.20 | 2,034,534 | +0.43(+1.36%) |
Oct 24, 2012 | 32.36 | 32.38 | 31.68 | 31.77 | 1,854,208 | -0.32(-0.99%) |
Oct 23, 2012 | 31.74 | 32.20 | 31.62 | 32.08 | 2,374,706 | +0.08(+0.26%) |
Oct 19, 2012 | 32.62 | 32.66 | 31.89 | 32.00 | 2,314,237 | -0.65(-1.99%) |
Oct 18, 2012 | 32.96 | 32.96 | 32.45 | 32.65 | 1,641,165 | -0.25(-0.76%) |
Oct 17, 2012 | 32.64 | 33.01 | 32.37 | 32.90 | 2,618,052 | +0.07(+0.20%) |
Oct 16, 2012 | 32.17 | 32.86 | 32.14 | 32.83 | 2,666,979 | +0.74(+2.31%) |
Oct 15, 2012 | 31.90 | 32.12 | 31.76 | 32.09 | 1,671,701 | +0.37(+1.18%) |
Oct 12, 2012 | 31.72 | 31.91 | 31.61 | 31.72 | 2,225,734 | +0.12(+0.40%) |
Oct 11, 2012 | 31.47 | 31.88 | 31.47 | 31.59 | 4,232,111 | -0.18(-0.58%) |
Oct 10, 2012 | 32.21 | 32.21 | 31.70 | 31.77 | 2,538,560 | -0.41(-1.27%) |
Oct 09, 2012 | 32.61 | 32.63 | 32.11 | 32.18 | 2,137,182 | -0.52(-1.58%) |
Oct 08, 2012 | 32.63 | 32.87 | 32.46 | 32.70 | 1,528,901 | -0.36(-1.08%) |
Oct 05, 2012 | 33.12 | 33.40 | 32.96 | 33.06 | 1,467,037 | +0.12(+0.35%) |
Oct 04, 2012 | 32.96 | 33.02 | 32.66 | 32.94 | 1,717,107 | +0.02(+0.08%) |
Oct 03, 2012 | 32.99 | 33.10 | 32.75 | 32.91 | 1,524,997 | -0.07(-0.23%) |
Oct 02, 2012 | 32.99 | 33.11 | 32.73 | 32.99 | 1,696,219 | +0.12(+0.35%) |