Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 42.33 | 42.67 | 42.22 | 42.52 | 495,249 | -0.18(-0.42%) |
Sep 27, 2013 | 42.73 | 42.74 | 42.07 | 42.70 | 166,828 | -0.26(-0.61%) |
Sep 26, 2013 | 42.97 | 43.08 | 42.79 | 42.97 | 639,279 | +0.16(+0.36%) |
Sep 25, 2013 | 42.91 | 43.06 | 42.81 | 42.81 | 156,123 | -0.11(-0.26%) |
Sep 24, 2013 | 42.84 | 43.17 | 42.74 | 42.92 | 315,396 | +0.13(+0.31%) |
Sep 23, 2013 | 42.89 | 43.00 | 42.59 | 42.79 | 2,204,786 | -0.19(-0.45%) |
Sep 20, 2013 | 43.50 | 43.55 | 42.98 | 42.98 | 209,599 | -0.48(-1.10%) |
Sep 19, 2013 | 43.51 | 43.68 | 43.41 | 43.46 | 233,752 | +0.07(+0.17%) |
Sep 18, 2013 | 42.87 | 43.46 | 42.72 | 43.39 | 292,805 | +0.50(+1.16%) |
Sep 17, 2013 | 42.82 | 42.89 | 42.66 | 42.89 | 280,759 | +0.18(+0.43%) |
Sep 16, 2013 | 42.80 | 42.82 | 42.62 | 42.71 | 2,220,781 | +0.50(+1.18%) |
Sep 13, 2013 | 42.23 | 42.23 | 42.00 | 42.21 | 95,311 | +0.07(+0.16%) |
Sep 12, 2013 | 42.42 | 42.42 | 42.09 | 42.14 | 190,924 | -0.16(-0.39%) |
Sep 11, 2013 | 42.20 | 42.31 | 42.02 | 42.31 | 287,127 | +0.16(+0.38%) |
Sep 10, 2013 | 41.84 | 42.17 | 41.83 | 42.15 | 316,326 | +0.59(+1.42%) |
Sep 09, 2013 | 41.11 | 41.63 | 41.11 | 41.56 | 357,921 | +0.56(+1.37%) |
Sep 06, 2013 | 41.03 | 41.29 | 40.77 | 41.00 | 135,077 | +0.00(+0.01%) |
Sep 05, 2013 | 40.83 | 41.07 | 40.75 | 40.99 | 366,948 | +0.15(+0.36%) |
Sep 04, 2013 | 40.44 | 40.89 | 40.42 | 40.85 | 433,445 | +0.37(+0.90%) |
Sep 03, 2013 | 40.78 | 40.88 | 40.24 | 40.48 | 2,140,567 | +0.22(+0.56%) |
Aug 30, 2013 | 40.69 | 40.69 | 40.15 | 40.26 | 128,847 | -0.28(-0.69%) |
Aug 29, 2013 | 40.27 | 40.72 | 40.27 | 40.54 | 105,101 | +0.14(+0.35%) |
Aug 28, 2013 | 40.33 | 40.52 | 40.27 | 40.40 | 281,092 | +0.06(+0.15%) |
Aug 27, 2013 | 40.73 | 40.81 | 40.29 | 40.34 | 262,592 | -0.85(-2.06%) |
Aug 26, 2013 | 41.35 | 41.48 | 41.12 | 41.18 | 1,222,904 | -0.07(-0.16%) |
Aug 23, 2013 | 41.39 | 41.39 | 41.06 | 41.25 | 149,673 | +0.00(+0.00%) |
Aug 22, 2013 | 40.82 | 41.30 | 40.82 | 41.25 | 148,665 | +0.55(+1.35%) |
Aug 21, 2013 | 40.77 | 41.01 | 40.67 | 40.70 | 166,285 | -0.25(-0.61%) |
Aug 20, 2013 | 40.82 | 41.06 | 40.72 | 40.95 | 111,101 | +0.15(+0.36%) |
Aug 19, 2013 | 40.91 | 41.03 | 40.79 | 40.81 | 142,222 | -0.15(-0.37%) |
Aug 16, 2013 | 40.91 | 41.09 | 40.86 | 40.96 | 161,779 | +0.02(+0.05%) |
Aug 15, 2013 | 41.11 | 41.15 | 40.84 | 40.94 | 125,068 | -0.51(-1.22%) |
Aug 14, 2013 | 41.81 | 41.81 | 41.44 | 41.44 | 181,868 | -0.30(-0.72%) |
Aug 13, 2013 | 41.71 | 41.83 | 41.55 | 41.74 | 148,304 | +0.13(+0.32%) |
Aug 12, 2013 | 41.30 | 41.65 | 41.30 | 41.61 | 171,897 | +0.05(+0.11%) |
Aug 09, 2013 | 41.61 | 41.70 | 41.42 | 41.56 | 116,961 | -0.07(-0.16%) |
Aug 08, 2013 | 41.66 | 41.82 | 41.47 | 41.62 | 178,214 | +0.20(+0.47%) |
Aug 07, 2013 | 41.44 | 41.46 | 41.25 | 41.43 | 212,576 | -0.13(-0.30%) |
Aug 06, 2013 | 41.84 | 41.85 | 41.53 | 41.55 | 140,418 | -0.35(-0.84%) |
Aug 05, 2013 | 41.94 | 41.96 | 41.85 | 41.91 | 115,310 | -0.09(-0.22%) |
Aug 02, 2013 | 41.93 | 42.01 | 41.70 | 42.00 | 210,682 | +0.07(+0.17%) |
Aug 01, 2013 | 41.33 | 41.98 | 41.29 | 41.93 | 450,779 | +0.76(+1.85%) |
Jul 31, 2013 | 41.18 | 41.52 | 41.17 | 41.17 | 209,102 | +0.13(+0.31%) |
Jul 30, 2013 | 40.96 | 41.12 | 40.92 | 41.04 | 523,058 | +0.16(+0.39%) |
Jul 29, 2013 | 40.97 | 41.05 | 40.82 | 40.88 | 1,913,277 | -0.18(-0.45%) |
Jul 26, 2013 | 41.02 | 41.06 | 40.83 | 41.06 | 125,580 | -0.11(-0.28%) |
Jul 25, 2013 | 41.06 | 41.18 | 40.85 | 41.18 | 150,826 | +0.03(+0.07%) |
Jul 24, 2013 | 41.44 | 41.49 | 41.07 | 41.15 | 141,020 | -0.21(-0.50%) |
Jul 23, 2013 | 41.52 | 41.52 | 41.26 | 41.35 | 223,448 | -0.03(-0.07%) |
Jul 22, 2013 | 41.43 | 41.49 | 41.33 | 41.38 | 1,547,755 | +0.04(+0.10%) |
Jul 19, 2013 | 41.04 | 41.36 | 41.04 | 41.34 | 136,258 | +0.37(+0.90%) |
Jul 18, 2013 | 40.65 | 41.07 | 40.65 | 40.97 | 144,915 | +0.33(+0.82%) |
Jul 17, 2013 | 40.98 | 41.07 | 40.56 | 40.64 | 165,303 | +0.12(+0.29%) |
Jul 16, 2013 | 40.82 | 40.82 | 40.44 | 40.52 | 210,362 | -0.22(-0.54%) |
Jul 15, 2013 | 40.69 | 40.80 | 40.68 | 40.74 | 2,094,718 | +0.07(+0.18%) |
Jul 12, 2013 | 40.71 | 40.79 | 40.48 | 40.66 | 160,978 | -0.15(-0.37%) |
Jul 11, 2013 | 40.65 | 40.84 | 40.61 | 40.81 | 686,146 | +0.60(+1.50%) |
Jul 10, 2013 | 40.20 | 40.33 | 40.07 | 40.21 | 505,117 | +0.01(+0.03%) |
Jul 09, 2013 | 39.91 | 40.33 | 39.91 | 40.20 | 458,570 | +0.53(+1.35%) |
Jul 08, 2013 | 39.77 | 39.84 | 39.63 | 39.66 | 925,675 | +0.10(+0.26%) |
Jul 05, 2013 | 39.43 | 39.56 | 39.11 | 39.56 | 534,009 | +0.60(+1.53%) |
Jul 03, 2013 | 38.81 | 39.09 | 38.74 | 38.97 | 291,481 | +0.04(+0.11%) |
Jul 02, 2013 | 39.21 | 39.33 | 38.79 | 38.92 | 384,747 | -0.33(-0.85%) |
Jul 01, 2013 | 39.33 | 39.49 | 39.00 | 39.26 | 4,254,482 | +0.42(+1.09%) |
Jun 28, 2013 | 38.98 | 39.10 | 38.77 | 38.83 | 261,230 | -0.36(-0.92%) |
Jun 27, 2013 | 39.13 | 39.27 | 38.96 | 39.19 | 234,743 | +0.39(+1.01%) |
Jun 26, 2013 | 38.99 | 38.99 | 38.59 | 38.80 | 363,046 | +0.37(+0.96%) |
Jun 25, 2013 | 38.39 | 38.53 | 38.17 | 38.43 | 275,980 | +0.43(+1.14%) |
Jun 24, 2013 | 38.23 | 38.32 | 37.79 | 38.00 | 361,746 | -0.63(-1.62%) |
Jun 21, 2013 | 38.93 | 38.94 | 38.30 | 38.62 | 347,865 | +0.02(+0.06%) |
Jun 20, 2013 | 39.29 | 39.29 | 38.54 | 38.60 | 303,275 | -0.95(-2.40%) |
Jun 19, 2013 | 40.13 | 40.13 | 39.55 | 39.55 | 193,255 | -0.56(-1.40%) |
Jun 18, 2013 | 40.02 | 40.16 | 39.70 | 40.11 | 246,435 | +0.49(+1.23%) |
Jun 17, 2013 | 39.63 | 39.75 | 39.44 | 39.62 | 206,900 | +0.29(+0.75%) |
Jun 14, 2013 | 39.53 | 39.63 | 39.25 | 39.33 | 115,692 | -0.19(-0.47%) |
Jun 13, 2013 | 38.86 | 39.58 | 38.83 | 39.51 | 134,002 | +0.58(+1.50%) |
Jun 12, 2013 | 39.54 | 39.58 | 38.87 | 38.93 | 257,205 | -0.30(-0.77%) |
Jun 11, 2013 | 39.21 | 39.51 | 39.08 | 39.23 | 204,835 | -0.36(-0.92%) |
Jun 10, 2013 | 39.77 | 39.79 | 39.47 | 39.60 | 280,036 | -0.07(-0.18%) |
Jun 07, 2013 | 39.31 | 39.71 | 39.24 | 39.67 | 149,805 | +0.63(+1.63%) |
Jun 06, 2013 | 38.79 | 39.03 | 38.60 | 39.03 | 202,178 | +0.23(+0.60%) |
Jun 05, 2013 | 39.28 | 39.32 | 38.72 | 38.80 | 283,088 | -0.64(-1.63%) |
Jun 04, 2013 | 39.72 | 39.91 | 39.22 | 39.44 | 503,304 | -0.27(-0.67%) |
Jun 03, 2013 | 39.79 | 39.79 | 39.27 | 39.71 | 434,741 | +0.14(+0.34%) |
May 31, 2013 | 39.80 | 40.19 | 39.57 | 39.57 | 134,195 | -0.34(-0.85%) |
May 30, 2013 | 39.77 | 40.10 | 39.76 | 39.91 | 177,912 | +0.19(+0.47%) |
May 29, 2013 | 39.82 | 39.87 | 39.57 | 39.73 | 117,395 | -0.25(-0.63%) |
May 28, 2013 | 40.10 | 40.28 | 39.87 | 39.98 | 162,911 | +0.31(+0.78%) |
May 24, 2013 | 39.52 | 39.74 | 39.38 | 39.67 | 146,805 | -0.12(-0.31%) |
May 23, 2013 | 39.51 | 39.88 | 39.42 | 39.80 | 489,792 | -0.09(-0.22%) |
May 22, 2013 | 40.38 | 40.59 | 39.76 | 39.89 | 307,608 | -0.42(-1.04%) |
May 21, 2013 | 40.24 | 40.46 | 40.18 | 40.31 | 264,765 | +0.08(+0.21%) |
May 20, 2013 | 40.06 | 40.38 | 40.06 | 40.22 | 255,236 | +0.04(+0.10%) |
May 17, 2013 | 39.82 | 40.18 | 39.82 | 40.18 | 115,278 | +0.56(+1.41%) |
May 16, 2013 | 39.80 | 39.89 | 39.57 | 39.62 | 114,271 | -0.20(-0.50%) |
May 15, 2013 | 39.52 | 39.83 | 39.43 | 39.82 | 145,325 | +0.72(+1.84%) |
May 13, 2013 | 39.22 | 39.22 | 39.00 | 39.10 | 210,121 | -0.12(-0.31%) |
May 10, 2013 | 39.14 | 39.23 | 38.98 | 39.22 | 134,538 | +0.12(+0.31%) |
May 09, 2013 | 39.09 | 39.29 | 39.02 | 39.10 | 125,264 | -0.02(-0.05%) |
May 08, 2013 | 38.88 | 39.12 | 38.78 | 39.12 | 166,643 | +0.23(+0.60%) |
May 07, 2013 | 38.59 | 38.89 | 38.59 | 38.89 | 184,598 | +0.35(+0.90%) |
May 06, 2013 | 38.43 | 38.56 | 38.28 | 38.54 | 229,959 | +0.21(+0.55%) |
May 03, 2013 | 38.14 | 38.47 | 37.72 | 38.33 | 94,446 | +0.61(+1.62%) |
May 02, 2013 | 37.39 | 37.77 | 37.38 | 37.72 | 102,835 | +0.42(+1.11%) |
May 01, 2013 | 37.59 | 37.73 | 37.29 | 37.31 | 278,811 | -0.54(-1.42%) |
Apr 30, 2013 | 37.74 | 37.85 | 37.56 | 37.84 | 233,844 | +0.14(+0.37%) |
Apr 29, 2013 | 37.81 | 37.81 | 37.46 | 37.70 | 955,603 | +0.16(+0.44%) |
Apr 26, 2013 | 37.65 | 37.68 | 37.53 | 37.54 | 98,639 | -0.14(-0.38%) |
Apr 25, 2013 | 37.57 | 37.86 | 37.52 | 37.68 | 195,901 | +0.21(+0.55%) |
Apr 24, 2013 | 37.25 | 37.52 | 37.25 | 37.48 | 234,798 | +0.35(+0.93%) |
Apr 23, 2013 | 36.96 | 37.16 | 36.76 | 37.13 | 198,651 | +0.36(+0.98%) |
Apr 22, 2013 | 36.73 | 36.88 | 36.35 | 36.77 | 2,326,006 | +0.06(+0.17%) |
Apr 19, 2013 | 36.67 | 36.76 | 36.35 | 36.71 | 297,672 | +0.16(+0.45%) |
Apr 18, 2013 | 36.83 | 36.85 | 36.43 | 36.55 | 171,891 | -0.22(-0.60%) |
Apr 17, 2013 | 37.16 | 37.16 | 36.56 | 36.77 | 192,970 | -0.62(-1.66%) |
Apr 16, 2013 | 37.11 | 37.39 | 37.07 | 37.39 | 170,149 | +0.59(+1.61%) |
Apr 15, 2013 | 37.83 | 37.83 | 36.80 | 36.80 | 307,752 | -1.21(-3.18%) |
Apr 12, 2013 | 38.05 | 38.12 | 37.86 | 38.01 | 434,256 | -0.23(-0.61%) |
Apr 11, 2013 | 38.04 | 38.33 | 38.02 | 38.24 | 164,143 | +0.15(+0.39%) |
Apr 10, 2013 | 37.60 | 38.12 | 37.60 | 38.09 | 134,105 | +0.53(+1.40%) |
Apr 09, 2013 | 37.60 | 37.67 | 37.35 | 37.56 | 114,113 | +0.07(+0.17%) |
Apr 08, 2013 | 37.23 | 37.75 | 37.15 | 37.50 | 189,027 | +0.24(+0.64%) |
Apr 05, 2013 | 37.09 | 37.27 | 36.77 | 37.26 | 242,677 | -0.09(-0.24%) |
Apr 04, 2013 | 37.30 | 37.41 | 37.20 | 37.35 | 259,744 | +0.14(+0.38%) |
Apr 03, 2013 | 37.60 | 37.66 | 37.14 | 37.21 | 189,316 | -0.34(-0.91%) |
Apr 02, 2013 | 37.87 | 37.87 | 37.48 | 37.55 | 663,997 | -0.10(-0.27%) |
Apr 01, 2013 | 37.94 | 38.09 | 37.59 | 37.65 | 690,442 | -0.46(-1.21%) |
Mar 28, 2013 | 37.85 | 38.13 | 37.84 | 38.11 | 136,546 | +0.27(+0.72%) |
Mar 27, 2013 | 37.81 | 37.88 | 37.48 | 37.84 | 303,670 | -0.02(-0.05%) |
Mar 26, 2013 | 37.78 | 37.86 | 37.72 | 37.86 | 147,579 | +0.19(+0.51%) |
Mar 25, 2013 | 37.93 | 38.23 | 37.50 | 37.67 | 1,248,596 | -0.26(-0.69%) |
Mar 22, 2013 | 38.23 | 38.24 | 37.81 | 37.93 | 1,234,898 | +0.21(+0.56%) |
Mar 21, 2013 | 38.07 | 38.07 | 37.63 | 37.72 | 236,860 | -0.38(-0.99%) |
Mar 20, 2013 | 38.32 | 38.32 | 38.01 | 38.10 | 325,767 | +0.09(+0.23%) |
Mar 19, 2013 | 38.15 | 38.17 | 37.72 | 38.01 | 121,389 | -0.03(-0.07%) |
Mar 18, 2013 | 37.92 | 38.23 | 37.77 | 38.04 | 138,516 | -0.19(-0.49%) |
Mar 15, 2013 | 38.29 | 38.29 | 38.14 | 38.22 | 80,869 | -0.09(-0.24%) |
Mar 14, 2013 | 38.18 | 38.32 | 38.15 | 38.32 | 122,109 | +0.25(+0.65%) |
Mar 13, 2013 | 37.88 | 38.08 | 37.82 | 38.07 | 94,687 | +0.20(+0.52%) |
Mar 12, 2013 | 37.98 | 38.01 | 37.73 | 37.88 | 229,195 | -0.16(-0.42%) |
Mar 11, 2013 | 37.90 | 38.05 | 37.83 | 38.03 | 213,420 | +0.09(+0.23%) |
Mar 08, 2013 | 37.81 | 37.98 | 37.71 | 37.95 | 119,775 | +0.34(+0.92%) |
Mar 07, 2013 | 37.61 | 37.67 | 37.55 | 37.60 | 79,580 | +0.06(+0.15%) |
Mar 06, 2013 | 37.68 | 37.74 | 37.48 | 37.54 | 268,337 | +0.03(+0.09%) |
Mar 05, 2013 | 37.17 | 37.60 | 37.17 | 37.51 | 167,036 | +0.52(+1.40%) |
Mar 04, 2013 | 36.90 | 37.00 | 36.64 | 37.00 | 186,954 | +0.05(+0.13%) |
Mar 01, 2013 | 36.86 | 37.08 | 36.61 | 36.95 | 271,814 | -0.09(-0.25%) |
Feb 28, 2013 | 37.15 | 37.30 | 37.01 | 37.04 | 131,893 | -0.02(-0.06%) |
Feb 27, 2013 | 36.38 | 37.18 | 36.38 | 37.07 | 197,071 | +0.64(+1.76%) |
Feb 26, 2013 | 36.32 | 36.48 | 36.18 | 36.42 | 151,600 | +0.24(+0.66%) |
Feb 25, 2013 | 37.51 | 37.51 | 36.17 | 36.19 | 191,467 | -0.73(-1.98%) |
Feb 22, 2013 | 36.77 | 36.98 | 36.77 | 36.92 | 2,304,671 | +0.31(+0.85%) |
Feb 21, 2013 | 36.86 | 36.86 | 36.45 | 36.60 | 149,009 | -0.32(-0.86%) |
Feb 20, 2013 | 37.48 | 37.48 | 36.92 | 36.92 | 290,454 | -0.55(-1.47%) |
Feb 19, 2013 | 37.28 | 37.47 | 37.23 | 37.47 | 214,116 | +0.31(+0.84%) |
Feb 15, 2013 | 37.30 | 37.30 | 37.08 | 37.16 | 144,560 | +0.05(+0.14%) |
Feb 14, 2013 | 36.93 | 37.15 | 36.87 | 37.11 | 103,235 | +0.03(+0.08%) |
Feb 13, 2013 | 36.97 | 37.15 | 36.94 | 37.08 | 161,986 | +0.24(+0.64%) |
Feb 12, 2013 | 36.68 | 36.90 | 36.68 | 36.84 | 90,546 | +0.14(+0.38%) |
Feb 11, 2013 | 36.75 | 36.75 | 36.59 | 36.70 | 121,537 | -0.01(-0.04%) |
Feb 08, 2013 | 36.61 | 36.74 | 36.55 | 36.72 | 157,473 | +0.18(+0.50%) |
Feb 07, 2013 | 36.57 | 36.60 | 36.26 | 36.53 | 110,154 | -0.03(-0.09%) |
Feb 06, 2013 | 36.40 | 36.57 | 36.40 | 36.57 | 1,294,846 | +0.42(+1.16%) |
Feb 04, 2013 | 36.34 | 36.43 | 36.15 | 36.15 | 151,069 | -0.37(-1.02%) |
Feb 01, 2013 | 36.33 | 36.56 | 36.27 | 36.52 | 202,965 | +0.40(+1.10%) |
Jan 31, 2013 | 36.17 | 36.27 | 36.05 | 36.13 | 128,714 | -0.09(-0.24%) |
Jan 30, 2013 | 36.69 | 36.69 | 36.19 | 36.21 | 178,313 | -0.33(-0.90%) |
Jan 29, 2013 | 36.41 | 36.54 | 36.36 | 36.54 | 150,051 | +0.11(+0.29%) |
Jan 28, 2013 | 36.52 | 36.59 | 36.30 | 36.44 | 2,032,076 | -0.05(-0.13%) |
Jan 25, 2013 | 36.40 | 36.49 | 36.30 | 36.48 | 97,508 | +0.19(+0.51%) |
Jan 24, 2013 | 36.14 | 36.40 | 36.13 | 36.30 | 127,161 | +0.24(+0.67%) |
Jan 23, 2013 | 36.02 | 36.12 | 35.94 | 36.06 | 122,801 | -0.01(-0.03%) |
Jan 22, 2013 | 35.90 | 36.06 | 35.81 | 36.06 | 522,391 | +0.16(+0.44%) |
Jan 18, 2013 | 35.79 | 35.93 | 35.63 | 35.91 | 100,628 | +0.28(+0.80%) |
Jan 17, 2013 | 35.36 | 35.68 | 35.36 | 35.62 | 78,572 | +0.36(+1.03%) |
Jan 16, 2013 | 35.29 | 35.29 | 35.17 | 35.26 | 121,028 | -0.14(-0.39%) |
Jan 15, 2013 | 35.13 | 35.41 | 35.11 | 35.40 | 217,359 | +0.10(+0.29%) |
Jan 14, 2013 | 35.22 | 35.33 | 35.18 | 35.30 | 175,874 | +0.09(+0.25%) |
Jan 11, 2013 | 35.26 | 35.27 | 35.13 | 35.21 | 157,181 | -0.10(-0.29%) |
Jan 10, 2013 | 35.31 | 35.32 | 35.07 | 35.31 | 123,583 | +0.14(+0.40%) |
Jan 09, 2013 | 35.01 | 35.22 | 35.01 | 35.17 | 251,741 | +0.30(+0.85%) |
Jan 08, 2013 | 35.01 | 35.04 | 34.73 | 34.87 | 308,259 | -0.22(-0.62%) |
Jan 07, 2013 | 35.14 | 35.14 | 34.96 | 35.09 | 239,069 | -0.12(-0.34%) |
Jan 04, 2013 | 35.07 | 35.25 | 35.00 | 35.21 | 226,419 | +0.25(+0.72%) |
Jan 03, 2013 | 35.00 | 35.20 | 34.90 | 34.96 | 316,053 | -0.01(-0.03%) |
Jan 02, 2013 | 34.89 | 34.97 | 34.72 | 34.97 | 356,728 | +0.85(+2.48%) |
Dec 31, 2012 | 33.32 | 34.13 | 33.32 | 34.12 | 3,496,636 | +0.65(+1.93%) |
Dec 28, 2012 | 33.63 | 33.81 | 33.47 | 33.48 | 191,361 | -0.38(-1.13%) |
Dec 27, 2012 | 33.81 | 33.94 | 33.47 | 33.86 | 482,537 | -0.02(-0.05%) |
Dec 26, 2012 | 34.10 | 34.13 | 33.87 | 33.87 | 656,758 | -0.17(-0.51%) |
Dec 24, 2012 | 33.99 | 34.07 | 33.80 | 34.05 | 1,592,163 | -0.11(-0.31%) |
Dec 21, 2012 | 33.66 | 34.17 | 33.61 | 34.15 | 2,053,834 | -0.23(-0.68%) |
Dec 20, 2012 | 34.16 | 34.39 | 34.16 | 34.39 | 212,898 | +0.17(+0.49%) |
Dec 19, 2012 | 34.40 | 34.40 | 34.19 | 34.22 | 231,241 | -0.14(-0.41%) |
Dec 18, 2012 | 34.24 | 34.38 | 33.93 | 34.36 | 303,680 | +0.39(+1.16%) |
Dec 17, 2012 | 33.69 | 33.97 | 33.69 | 33.97 | 2,332,232 | +0.32(+0.95%) |
Dec 14, 2012 | 33.68 | 33.81 | 33.64 | 33.65 | 250,400 | -0.04(-0.12%) |
Dec 13, 2012 | 33.86 | 33.97 | 33.62 | 33.69 | 169,523 | -0.18(-0.52%) |
Dec 12, 2012 | 33.91 | 34.09 | 33.81 | 33.87 | 332,199 | +0.06(+0.18%) |
Dec 11, 2012 | 33.83 | 33.95 | 33.76 | 33.81 | 380,295 | +0.11(+0.32%) |
Dec 10, 2012 | 33.57 | 33.74 | 33.50 | 33.70 | 10,579,485 | +0.18(+0.52%) |
Dec 07, 2012 | 33.47 | 33.52 | 33.34 | 33.52 | 101,161 | +0.14(+0.43%) |
Dec 06, 2012 | 33.33 | 33.38 | 33.15 | 33.38 | 655,905 | +0.07(+0.21%) |
Dec 05, 2012 | 33.06 | 33.46 | 32.94 | 33.31 | 424,972 | +0.25(+0.77%) |
Dec 04, 2012 | 32.74 | 33.14 | 32.74 | 33.06 | 147,257 | -0.19(-0.57%) |
Nov 30, 2012 | 33.32 | 33.32 | 33.18 | 33.25 | 62,489 | -0.03(-0.10%) |
Nov 29, 2012 | 33.23 | 33.36 | 33.07 | 33.28 | 70,903 | +0.20(+0.62%) |
Nov 28, 2012 | 32.65 | 33.09 | 32.49 | 33.07 | 118,941 | +0.27(+0.83%) |
Nov 27, 2012 | 32.86 | 33.00 | 32.78 | 32.80 | 94,671 | -0.10(-0.30%) |
Nov 26, 2012 | 32.71 | 32.90 | 32.71 | 32.90 | 67,217 | +0.06(+0.18%) |
Nov 23, 2012 | 32.62 | 32.84 | 32.54 | 32.84 | 473,430 | +0.39(+1.20%) |
Nov 21, 2012 | 32.36 | 32.49 | 32.36 | 32.45 | 230,675 | +0.07(+0.23%) |
Nov 20, 2012 | 32.27 | 32.41 | 32.14 | 32.38 | 421,160 | +0.03(+0.10%) |
Nov 19, 2012 | 31.99 | 32.34 | 31.94 | 32.34 | 7,870,361 | +0.60(+1.90%) |
Nov 16, 2012 | 31.68 | 31.79 | 31.39 | 31.74 | 123,483 | +0.12(+0.38%) |
Nov 15, 2012 | 31.60 | 31.77 | 31.44 | 31.62 | 299,710 | -0.04(-0.12%) |
Nov 14, 2012 | 32.42 | 32.42 | 31.60 | 31.66 | 128,094 | -0.68(-2.10%) |
Nov 13, 2012 | 32.22 | 32.67 | 32.22 | 32.34 | 361,043 | -0.13(-0.41%) |
Nov 12, 2012 | 32.49 | 32.60 | 32.38 | 32.47 | 227,797 | +0.11(+0.34%) |
Nov 09, 2012 | 32.13 | 32.64 | 32.13 | 32.36 | 79,182 | +0.02(+0.07%) |
Nov 08, 2012 | 32.64 | 32.68 | 32.32 | 32.34 | 118,416 | -0.34(-1.03%) |
Nov 07, 2012 | 33.06 | 33.06 | 32.52 | 32.68 | 264,217 | -0.76(-2.27%) |
Nov 06, 2012 | 33.18 | 33.58 | 33.05 | 33.43 | 99,253 | +0.39(+1.18%) |
Nov 05, 2012 | 32.88 | 33.08 | 32.81 | 33.05 | 192,371 | +0.13(+0.39%) |
Nov 02, 2012 | 33.41 | 33.41 | 32.90 | 32.92 | 178,037 | -0.29(-0.86%) |
Nov 01, 2012 | 32.66 | 33.22 | 32.66 | 33.20 | 156,908 | +0.59(+1.82%) |
Oct 31, 2012 | 32.60 | 32.91 | 32.50 | 32.61 | 4,610,834 | +0.18(+0.56%) |
Oct 26, 2012 | 32.39 | 32.43 | 32.43 | 32.43 | 62,234 | +0.02(+0.07%) |
Oct 25, 2012 | 32.52 | 32.56 | 32.19 | 32.41 | 82,886 | +0.12(+0.36%) |
Oct 24, 2012 | 32.56 | 32.56 | 32.24 | 32.29 | 118,202 | -0.16(-0.48%) |
Oct 23, 2012 | 32.32 | 32.53 | 32.22 | 32.45 | 89,786 | -0.34(-1.04%) |
Oct 19, 2012 | 33.18 | 33.19 | 32.71 | 32.79 | 93,505 | -0.58(-1.75%) |
Oct 18, 2012 | 33.25 | 33.50 | 33.25 | 33.37 | 74,337 | +0.03(+0.10%) |
Oct 17, 2012 | 33.23 | 33.38 | 33.22 | 33.34 | 78,339 | +0.21(+0.64%) |
Oct 16, 2012 | 32.96 | 33.14 | 32.92 | 33.13 | 92,379 | +0.36(+1.10%) |
Oct 15, 2012 | 32.59 | 32.78 | 32.51 | 32.77 | 77,611 | +0.20(+0.63%) |
Oct 12, 2012 | 32.64 | 32.78 | 32.44 | 32.56 | 61,223 | +0.01(+0.03%) |
Oct 11, 2012 | 32.68 | 32.78 | 32.55 | 32.56 | 47,442 | +0.12(+0.39%) |
Oct 10, 2012 | 32.67 | 32.68 | 32.39 | 32.43 | 81,561 | -0.24(-0.74%) |
Oct 09, 2012 | 33.08 | 33.09 | 32.67 | 32.67 | 49,318 | -0.42(-1.27%) |
Oct 08, 2012 | 33.03 | 33.13 | 32.97 | 33.09 | 55,885 | -0.06(-0.20%) |
Oct 05, 2012 | 33.32 | 33.40 | 33.09 | 33.16 | 96,262 | +0.06(+0.18%) |
Oct 04, 2012 | 33.08 | 33.11 | 32.94 | 33.10 | 43,922 | +0.23(+0.70%) |
Oct 03, 2012 | 32.82 | 32.96 | 32.67 | 32.87 | 44,184 | +0.13(+0.40%) |
Oct 02, 2012 | 32.80 | 32.87 | 32.62 | 32.74 | 52,871 | +0.01(+0.03%) |