Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 50.16 | 50.85 | 50.01 | 50.81 | 1,455,513 | +0.37(+0.74%) |
Sep 27, 2013 | 50.65 | 50.80 | 50.22 | 50.44 | 1,179,817 | -0.50(-0.99%) |
Sep 26, 2013 | 50.94 | 51.29 | 50.65 | 50.95 | 769,664 | +0.07(+0.14%) |
Sep 25, 2013 | 50.93 | 51.08 | 50.78 | 50.88 | 1,057,246 | +0.06(+0.12%) |
Sep 24, 2013 | 50.90 | 51.42 | 50.52 | 50.81 | 1,308,227 | -0.06(-0.12%) |
Sep 23, 2013 | 50.69 | 51.06 | 50.26 | 50.88 | 1,609,296 | +0.20(+0.40%) |
Sep 20, 2013 | 51.80 | 51.99 | 50.52 | 50.67 | 4,417,555 | -1.27(-2.45%) |
Sep 19, 2013 | 53.04 | 53.04 | 51.94 | 51.95 | 1,516,810 | -0.88(-1.66%) |
Sep 18, 2013 | 52.50 | 52.95 | 52.14 | 52.82 | 1,713,509 | +0.28(+0.54%) |
Sep 17, 2013 | 52.20 | 52.72 | 52.16 | 52.54 | 2,150,943 | +0.47(+0.90%) |
Sep 16, 2013 | 52.70 | 52.51 | 52.01 | 52.07 | 1,415,515 | +0.11(+0.20%) |
Sep 13, 2013 | 51.38 | 51.97 | 51.25 | 51.96 | 2,880,905 | +0.58(+1.14%) |
Sep 12, 2013 | 51.72 | 51.81 | 51.34 | 51.38 | 1,293,402 | -0.31(-0.60%) |
Sep 11, 2013 | 51.56 | 51.90 | 51.33 | 51.69 | 1,379,582 | +0.13(+0.26%) |
Sep 10, 2013 | 51.50 | 51.63 | 51.08 | 51.56 | 1,249,512 | +0.27(+0.54%) |
Sep 09, 2013 | 51.08 | 51.52 | 50.83 | 51.28 | 1,426,067 | +0.22(+0.43%) |
Sep 06, 2013 | 50.95 | 51.52 | 50.42 | 51.06 | 4,427,884 | +1.03(+2.05%) |
Sep 05, 2013 | 49.57 | 50.18 | 49.44 | 50.03 | 2,207,713 | +0.45(+0.91%) |
Sep 04, 2013 | 48.80 | 49.77 | 48.63 | 49.58 | 3,240,341 | +0.73(+1.50%) |
Sep 03, 2013 | 48.87 | 49.24 | 48.00 | 48.85 | 2,119,091 | +0.82(+1.71%) |
Aug 30, 2013 | 48.25 | 48.42 | 47.79 | 48.02 | 1,072,996 | -0.28(-0.59%) |
Aug 29, 2013 | 48.10 | 48.70 | 48.00 | 48.31 | 805,093 | -0.02(-0.04%) |
Aug 28, 2013 | 48.35 | 48.56 | 48.01 | 48.33 | 1,243,320 | -0.36(-0.75%) |
Aug 27, 2013 | 48.75 | 49.09 | 48.47 | 48.69 | 1,199,549 | -0.61(-1.24%) |
Aug 26, 2013 | 49.49 | 49.49 | 49.24 | 49.30 | 1,715,443 | -0.15(-0.30%) |
Aug 23, 2013 | 48.99 | 49.57 | 48.81 | 49.45 | 2,068,546 | +0.60(+1.23%) |
Aug 22, 2013 | 47.75 | 48.93 | 47.75 | 48.85 | 1,277,392 | +1.10(+2.30%) |
Aug 21, 2013 | 47.79 | 48.02 | 47.02 | 47.75 | 1,614,301 | -0.24(-0.50%) |
Aug 20, 2013 | 47.63 | 48.33 | 47.50 | 47.99 | 878,132 | +0.34(+0.71%) |
Aug 19, 2013 | 47.61 | 48.15 | 47.47 | 47.65 | 1,065,590 | -0.10(-0.20%) |
Aug 16, 2013 | 47.29 | 47.84 | 47.07 | 47.75 | 1,251,075 | +0.29(+0.62%) |
Aug 15, 2013 | 47.61 | 47.79 | 47.22 | 47.46 | 1,472,231 | -0.73(-1.51%) |
Aug 14, 2013 | 48.42 | 48.46 | 48.15 | 48.18 | 1,207,029 | -0.25(-0.51%) |
Aug 13, 2013 | 47.92 | 48.60 | 47.73 | 48.43 | 1,252,028 | +0.57(+1.18%) |
Aug 12, 2013 | 47.79 | 47.88 | 47.52 | 47.87 | 805,364 | -0.17(-0.35%) |
Aug 09, 2013 | 48.25 | 48.48 | 47.96 | 48.03 | 1,368,192 | -0.36(-0.75%) |
Aug 08, 2013 | 47.89 | 48.51 | 47.79 | 48.40 | 1,252,167 | +0.62(+1.30%) |
Aug 07, 2013 | 47.84 | 47.99 | 47.70 | 47.78 | 1,724,633 | -0.12(-0.26%) |
Aug 06, 2013 | 47.82 | 48.00 | 47.63 | 47.90 | 1,795,739 | +0.08(+0.17%) |
Aug 05, 2013 | 47.18 | 47.83 | 47.18 | 47.82 | 1,277,757 | +0.53(+1.12%) |
Aug 02, 2013 | 47.04 | 47.56 | 46.87 | 47.29 | 1,110,024 | +0.29(+0.62%) |
Aug 01, 2013 | 46.48 | 47.32 | 46.48 | 47.00 | 1,808,541 | +0.89(+1.92%) |
Jul 31, 2013 | 45.79 | 46.49 | 45.71 | 46.11 | 2,200,627 | +0.50(+1.09%) |
Jul 30, 2013 | 45.44 | 46.02 | 45.44 | 45.62 | 1,608,752 | +0.37(+0.82%) |
Jul 29, 2013 | 44.80 | 45.41 | 44.70 | 45.24 | 1,236,284 | +0.45(+1.01%) |
Jul 26, 2013 | 44.11 | 44.95 | 44.01 | 44.79 | 1,697,760 | +0.53(+1.20%) |
Jul 25, 2013 | 44.82 | 44.82 | 43.66 | 44.26 | 3,474,918 | -0.80(-1.77%) |
Jul 24, 2013 | 45.63 | 45.84 | 44.41 | 45.06 | 2,543,528 | -0.53(-1.16%) |
Jul 23, 2013 | 46.33 | 46.33 | 45.55 | 45.59 | 1,415,008 | -0.60(-1.30%) |
Jul 22, 2013 | 46.25 | 46.36 | 45.84 | 46.19 | 1,466,173 | +0.14(+0.31%) |
Jul 19, 2013 | 46.05 | 46.09 | 45.41 | 46.05 | 2,536,164 | +0.12(+0.25%) |
Jul 18, 2013 | 45.83 | 45.98 | 45.65 | 45.94 | 2,439,448 | -0.18(-0.38%) |
Jul 17, 2013 | 46.48 | 46.48 | 45.72 | 46.11 | 2,828,440 | -0.27(-0.57%) |
Jul 16, 2013 | 46.15 | 46.64 | 46.04 | 46.38 | 1,926,792 | +0.12(+0.27%) |
Jul 15, 2013 | 46.41 | 46.48 | 46.05 | 46.25 | 1,162,639 | -0.05(-0.11%) |
Jul 12, 2013 | 46.16 | 46.46 | 45.97 | 46.31 | 866,879 | +0.09(+0.19%) |
Jul 11, 2013 | 46.16 | 46.39 | 45.65 | 46.22 | 2,421,401 | +0.87(+1.91%) |
Jul 10, 2013 | 45.39 | 45.59 | 45.11 | 45.35 | 1,101,556 | -0.03(-0.06%) |
Jul 09, 2013 | 45.35 | 45.58 | 44.98 | 45.38 | 1,397,571 | +0.26(+0.57%) |
Jul 08, 2013 | 44.86 | 45.23 | 44.54 | 45.12 | 1,906,436 | +0.34(+0.75%) |
Jul 05, 2013 | 44.96 | 45.09 | 44.46 | 44.78 | 2,127,306 | +0.12(+0.26%) |
Jul 03, 2013 | 45.09 | 45.21 | 44.54 | 44.67 | 3,012,038 | -0.70(-1.54%) |
Jul 02, 2013 | 46.42 | 47.58 | 44.40 | 45.37 | 9,322,354 | -1.68(-3.57%) |
Jul 01, 2013 | 46.47 | 47.14 | 46.17 | 47.05 | 3,182,333 | +0.91(+1.98%) |
Jun 28, 2013 | 45.78 | 46.31 | 45.52 | 46.14 | 3,463,483 | +0.22(+0.48%) |
Jun 27, 2013 | 45.71 | 46.39 | 45.67 | 45.92 | 1,165,861 | +0.42(+0.93%) |
Jun 26, 2013 | 45.01 | 45.86 | 44.93 | 45.49 | 1,589,705 | +0.78(+1.74%) |
Jun 25, 2013 | 44.79 | 45.07 | 44.46 | 44.71 | 1,348,945 | +0.16(+0.36%) |
Jun 24, 2013 | 44.27 | 44.94 | 43.58 | 44.55 | 1,864,503 | -0.14(-0.32%) |
Jun 21, 2013 | 44.96 | 45.17 | 44.30 | 44.70 | 2,315,656 | +0.10(+0.22%) |
Jun 20, 2013 | 45.41 | 45.42 | 44.36 | 44.60 | 2,585,386 | -1.17(-2.55%) |
Jun 19, 2013 | 46.57 | 46.73 | 45.76 | 45.77 | 1,138,447 | -0.79(-1.69%) |
Jun 18, 2013 | 46.21 | 46.63 | 45.81 | 46.56 | 1,100,331 | +0.21(+0.46%) |
Jun 17, 2013 | 46.35 | 46.68 | 45.94 | 46.34 | 1,196,166 | +0.29(+0.63%) |
Jun 14, 2013 | 45.94 | 46.15 | 45.58 | 46.05 | 1,150,801 | +0.01(+0.02%) |
Jun 13, 2013 | 45.59 | 46.13 | 45.23 | 46.04 | 1,379,093 | +0.44(+0.97%) |
Jun 12, 2013 | 46.22 | 46.35 | 45.32 | 45.60 | 2,000,562 | -0.58(-1.25%) |
Jun 11, 2013 | 46.26 | 46.81 | 45.88 | 46.17 | 1,922,717 | -0.57(-1.21%) |
Jun 10, 2013 | 47.34 | 47.47 | 46.63 | 46.74 | 1,556,448 | -0.48(-1.01%) |
Jun 07, 2013 | 46.56 | 47.35 | 46.56 | 47.22 | 3,026,851 | +0.89(+1.91%) |
Jun 06, 2013 | 46.20 | 46.47 | 44.92 | 46.33 | 3,653,402 | +0.35(+0.75%) |
Jun 05, 2013 | 45.93 | 47.16 | 45.65 | 45.99 | 3,598,004 | -0.14(-0.31%) |
Jun 04, 2013 | 47.22 | 47.49 | 45.79 | 46.13 | 3,233,900 | -1.15(-2.43%) |
Jun 03, 2013 | 47.10 | 47.36 | 46.06 | 47.28 | 2,420,133 | +0.35(+0.75%) |
May 31, 2013 | 47.89 | 48.19 | 46.61 | 46.93 | 3,799,312 | -1.20(-2.48%) |
May 30, 2013 | 47.49 | 48.37 | 47.41 | 48.12 | 3,064,180 | +0.72(+1.51%) |
May 29, 2013 | 47.11 | 47.75 | 46.90 | 47.41 | 2,959,732 | +0.07(+0.15%) |
May 28, 2013 | 47.34 | 47.98 | 46.99 | 47.33 | 2,624,140 | +0.42(+0.89%) |
May 24, 2013 | 45.75 | 46.94 | 45.53 | 46.92 | 2,472,752 | +0.99(+2.16%) |
May 23, 2013 | 45.28 | 45.98 | 45.00 | 45.93 | 1,682,048 | +0.34(+0.74%) |
May 22, 2013 | 45.89 | 46.40 | 45.32 | 45.59 | 2,343,910 | -0.35(-0.75%) |
May 21, 2013 | 45.55 | 46.26 | 45.37 | 45.94 | 2,217,027 | +0.39(+0.86%) |
May 20, 2013 | 45.94 | 46.12 | 45.48 | 45.55 | 1,405,051 | -0.67(-1.46%) |
May 17, 2013 | 45.89 | 46.27 | 45.43 | 46.22 | 2,071,464 | +0.40(+0.87%) |
May 16, 2013 | 45.16 | 46.92 | 45.16 | 45.82 | 4,990,861 | +1.35(+3.03%) |
May 15, 2013 | 44.16 | 44.78 | 43.96 | 44.47 | 1,188,815 | +0.78(+1.78%) |
May 13, 2013 | 43.70 | 44.00 | 43.47 | 43.70 | 894,894 | +0.01(+0.02%) |
May 10, 2013 | 43.36 | 43.77 | 43.09 | 43.69 | 2,017,544 | +0.49(+1.13%) |
May 09, 2013 | 44.18 | 44.24 | 43.13 | 43.20 | 2,322,039 | -0.97(-2.20%) |
May 08, 2013 | 44.43 | 44.54 | 44.13 | 44.17 | 1,855,380 | -0.22(-0.50%) |
May 07, 2013 | 44.49 | 44.72 | 44.35 | 44.40 | 1,890,867 | -0.07(-0.16%) |
May 06, 2013 | 44.34 | 44.56 | 43.86 | 44.47 | 1,492,931 | +0.02(+0.04%) |
May 03, 2013 | 44.35 | 44.56 | 44.18 | 44.45 | 2,336,878 | +0.27(+0.60%) |
May 02, 2013 | 43.60 | 44.20 | 43.59 | 44.18 | 2,774,139 | +0.60(+1.38%) |
May 01, 2013 | 43.35 | 44.18 | 43.35 | 43.58 | 3,167,497 | -0.11(-0.24%) |
Apr 30, 2013 | 42.09 | 43.70 | 41.95 | 43.69 | 4,712,235 | +1.42(+3.35%) |
Apr 29, 2013 | 42.19 | 42.48 | 41.97 | 42.27 | 1,308,606 | -0.04(-0.08%) |
Apr 26, 2013 | 42.72 | 42.91 | 42.20 | 42.31 | 1,379,228 | -0.60(-1.40%) |
Apr 25, 2013 | 42.78 | 42.96 | 42.52 | 42.91 | 2,091,847 | +0.38(+0.90%) |
Apr 24, 2013 | 43.08 | 43.25 | 42.30 | 42.53 | 2,260,458 | -0.75(-1.74%) |
Apr 23, 2013 | 42.68 | 43.28 | 42.53 | 43.28 | 4,426,354 | +0.97(+2.30%) |
Apr 22, 2013 | 42.79 | 43.01 | 42.17 | 42.31 | 2,447,223 | -0.65(-1.50%) |
Apr 19, 2013 | 41.95 | 43.03 | 41.92 | 42.95 | 7,235,652 | +1.04(+2.49%) |
Apr 18, 2013 | 42.03 | 42.10 | 41.49 | 41.91 | 1,804,153 | -0.05(-0.13%) |
Apr 17, 2013 | 42.34 | 42.46 | 41.46 | 41.96 | 3,358,458 | -0.63(-1.48%) |
Apr 16, 2013 | 43.00 | 43.30 | 42.24 | 42.59 | 3,408,334 | -0.06(-0.15%) |
Apr 15, 2013 | 43.22 | 43.42 | 42.47 | 42.65 | 3,227,670 | -0.89(-2.05%) |
Apr 12, 2013 | 43.37 | 43.86 | 43.17 | 43.55 | 2,466,558 | -0.20(-0.47%) |
Apr 11, 2013 | 42.52 | 43.86 | 42.52 | 43.75 | 3,593,958 | +0.58(+1.33%) |
Apr 10, 2013 | 42.93 | 43.51 | 42.67 | 43.17 | 5,175,831 | +0.12(+0.29%) |
Apr 09, 2013 | 43.01 | 43.27 | 42.71 | 43.05 | 2,959,266 | +0.05(+0.12%) |
Apr 08, 2013 | 43.43 | 43.58 | 42.67 | 43.00 | 4,028,843 | +0.65(+1.53%) |
Apr 05, 2013 | 42.09 | 42.54 | 42.06 | 42.35 | 3,366,998 | -0.36(-0.85%) |
Apr 04, 2013 | 42.68 | 43.27 | 42.30 | 42.71 | 3,354,336 | -0.09(-0.21%) |
Apr 03, 2013 | 43.30 | 43.30 | 42.57 | 42.80 | 4,073,479 | -0.39(-0.90%) |
Apr 02, 2013 | 42.03 | 43.57 | 41.90 | 43.19 | 3,192,556 | +1.32(+3.15%) |
Apr 01, 2013 | 42.19 | 42.21 | 41.55 | 41.87 | 1,149,466 | -0.30(-0.71%) |
Mar 28, 2013 | 42.08 | 42.20 | 41.71 | 42.17 | 1,688,225 | +0.20(+0.49%) |
Mar 27, 2013 | 41.76 | 42.03 | 41.50 | 41.97 | 914,288 | -0.12(-0.27%) |
Mar 26, 2013 | 41.62 | 42.12 | 41.48 | 42.08 | 1,406,113 | +0.66(+1.60%) |
Mar 25, 2013 | 41.38 | 41.50 | 40.83 | 41.42 | 1,581,794 | +0.18(+0.43%) |
Mar 22, 2013 | 40.91 | 41.69 | 40.85 | 41.24 | 1,562,705 | +0.29(+0.71%) |
Mar 21, 2013 | 41.23 | 41.85 | 40.95 | 40.95 | 1,885,530 | -0.54(-1.30%) |
Mar 20, 2013 | 41.99 | 42.33 | 41.45 | 41.49 | 2,122,822 | -0.29(-0.70%) |
Mar 19, 2013 | 41.71 | 41.92 | 41.21 | 41.78 | 3,017,044 | +0.09(+0.21%) |
Mar 18, 2013 | 41.34 | 41.86 | 41.11 | 41.70 | 4,599,169 | +1.20(+2.95%) |
Mar 15, 2013 | 39.44 | 40.65 | 39.30 | 40.50 | 5,285,001 | +0.92(+2.33%) |
Mar 14, 2013 | 38.91 | 39.69 | 38.80 | 39.58 | 2,520,963 | +0.73(+1.87%) |
Mar 13, 2013 | 38.35 | 38.96 | 38.35 | 38.85 | 1,743,068 | +0.54(+1.41%) |
Mar 12, 2013 | 38.43 | 38.63 | 38.00 | 38.31 | 2,715,311 | -0.17(-0.44%) |
Mar 11, 2013 | 38.62 | 38.88 | 38.40 | 38.48 | 2,564,303 | -0.46(-1.18%) |
Mar 08, 2013 | 39.11 | 39.75 | 37.55 | 38.94 | 5,031,993 | -0.05(-0.14%) |
Mar 07, 2013 | 38.29 | 39.03 | 38.28 | 39.00 | 2,908,632 | +0.71(+1.85%) |
Mar 06, 2013 | 39.16 | 39.16 | 38.13 | 38.29 | 3,277,651 | -0.79(-2.02%) |
Mar 05, 2013 | 39.84 | 39.84 | 38.96 | 39.07 | 2,902,982 | -0.27(-0.70%) |
Mar 04, 2013 | 38.61 | 39.43 | 38.60 | 39.35 | 1,949,063 | +0.54(+1.39%) |
Mar 01, 2013 | 39.07 | 39.24 | 38.61 | 38.81 | 2,965,338 | -0.35(-0.90%) |
Feb 28, 2013 | 39.36 | 39.41 | 38.85 | 39.16 | 2,887,257 | -0.36(-0.92%) |
Feb 27, 2013 | 39.44 | 39.77 | 39.30 | 39.53 | 3,076,690 | -0.05(-0.13%) |
Feb 26, 2013 | 39.00 | 39.70 | 38.85 | 39.58 | 2,582,909 | +0.66(+1.68%) |
Feb 25, 2013 | 39.07 | 39.83 | 38.30 | 38.92 | 6,329,402 | +0.01(+0.02%) |
Feb 22, 2013 | 38.13 | 38.93 | 37.99 | 38.92 | 3,425,243 | +0.89(+2.33%) |
Feb 21, 2013 | 38.22 | 38.45 | 37.22 | 38.03 | 11,310,603 | +1.03(+2.78%) |
Feb 20, 2013 | 38.22 | 38.23 | 36.41 | 37.00 | 8,513,965 | -1.31(-3.42%) |
Feb 19, 2013 | 38.33 | 38.69 | 37.98 | 38.31 | 5,951,674 | -0.10(-0.25%) |
Feb 15, 2013 | 38.24 | 39.13 | 38.07 | 38.41 | 11,796,766 | -0.32(-0.82%) |
Feb 14, 2013 | 36.12 | 39.11 | 35.45 | 38.73 | 56,812,364 | +10.51(+37.23%) |
Feb 13, 2013 | 28.02 | 28.47 | 27.79 | 28.22 | 3,384,515 | +0.35(+1.24%) |
Feb 12, 2013 | 27.71 | 28.07 | 27.57 | 27.88 | 3,465,600 | +0.15(+0.54%) |
Feb 11, 2013 | 28.01 | 28.06 | 27.49 | 27.73 | 3,350,526 | -0.47(-1.66%) |
Feb 08, 2013 | 27.99 | 28.70 | 27.98 | 28.20 | 5,544,708 | +0.23(+0.82%) |
Feb 07, 2013 | 27.82 | 28.18 | 27.51 | 27.96 | 5,913,267 | +0.19(+0.70%) |
Feb 06, 2013 | 27.27 | 27.93 | 27.16 | 27.77 | 6,458,199 | -0.16(-0.57%) |
Feb 04, 2013 | 28.48 | 28.61 | 27.84 | 27.93 | 7,416,984 | -1.00(-3.46%) |
Feb 01, 2013 | 29.20 | 29.84 | 28.17 | 28.93 | 13,643,256 | +0.28(+0.99%) |
Jan 31, 2013 | 34.67 | 34.75 | 25.11 | 28.65 | 43,105,288 | -6.03(-17.39%) |
Jan 30, 2013 | 34.79 | 35.04 | 34.59 | 34.68 | 3,053,524 | -0.22(-0.63%) |
Jan 29, 2013 | 34.30 | 35.10 | 34.19 | 34.90 | 3,202,785 | +0.67(+1.97%) |
Jan 28, 2013 | 34.07 | 34.39 | 33.87 | 34.22 | 1,631,065 | +0.14(+0.42%) |
Jan 25, 2013 | 33.62 | 34.30 | 33.39 | 34.08 | 2,732,505 | +0.65(+1.93%) |
Jan 24, 2013 | 33.60 | 33.83 | 33.31 | 33.44 | 1,959,492 | -0.11(-0.32%) |
Jan 23, 2013 | 33.60 | 33.99 | 33.44 | 33.54 | 2,265,712 | -0.19(-0.55%) |
Jan 22, 2013 | 34.16 | 34.23 | 33.38 | 33.73 | 3,480,942 | -0.57(-1.65%) |
Jan 18, 2013 | 34.15 | 34.34 | 33.63 | 34.29 | 2,088,789 | +0.17(+0.49%) |
Jan 17, 2013 | 33.98 | 34.52 | 33.83 | 34.13 | 3,415,081 | -0.09(-0.26%) |
Jan 16, 2013 | 32.93 | 34.44 | 32.75 | 34.21 | 7,752,200 | +1.98(+6.15%) |
Jan 15, 2013 | 30.94 | 32.38 | 30.58 | 32.23 | 3,994,882 | +0.96(+3.06%) |
Jan 14, 2013 | 31.26 | 31.76 | 30.51 | 31.28 | 6,055,583 | -0.27(-0.84%) |
Jan 11, 2013 | 31.64 | 31.86 | 31.35 | 31.54 | 3,205,929 | -0.04(-0.14%) |
Jan 10, 2013 | 32.16 | 32.18 | 31.44 | 31.59 | 3,685,695 | -0.12(-0.39%) |
Jan 09, 2013 | 32.98 | 33.21 | 31.11 | 31.71 | 5,292,547 | -0.21(-0.67%) |
Jan 08, 2013 | 32.21 | 32.28 | 30.85 | 31.92 | 4,992,294 | -0.31(-0.96%) |
Jan 07, 2013 | 32.33 | 32.55 | 32.20 | 32.23 | 2,134,278 | -0.30(-0.93%) |
Jan 04, 2013 | 32.47 | 32.67 | 32.40 | 32.53 | 1,336,198 | +0.05(+0.16%) |
Jan 03, 2013 | 33.14 | 33.18 | 32.35 | 32.48 | 2,919,189 | -0.77(-2.32%) |
Jan 02, 2013 | 32.97 | 33.26 | 31.33 | 33.25 | 2,803,161 | +1.92(+6.13%) |
Dec 31, 2012 | 30.41 | 31.40 | 30.22 | 31.33 | 1,795,746 | +0.90(+2.97%) |
Dec 28, 2012 | 30.67 | 30.78 | 30.40 | 30.43 | 1,005,762 | -0.42(-1.35%) |
Dec 27, 2012 | 30.77 | 30.97 | 30.59 | 30.84 | 1,186,493 | +0.04(+0.14%) |
Dec 26, 2012 | 31.03 | 31.10 | 30.63 | 30.80 | 1,204,130 | -0.25(-0.80%) |
Dec 24, 2012 | 30.98 | 31.26 | 30.63 | 31.05 | 651,295 | -0.12(-0.37%) |
Dec 21, 2012 | 31.51 | 31.57 | 30.97 | 31.16 | 2,956,659 | -0.61(-1.92%) |
Dec 20, 2012 | 31.39 | 31.98 | 31.30 | 31.77 | 1,806,799 | +0.40(+1.27%) |
Dec 19, 2012 | 31.59 | 31.69 | 31.36 | 31.37 | 1,058,501 | -0.27(-0.84%) |
Dec 18, 2012 | 31.44 | 31.69 | 31.32 | 31.64 | 1,313,687 | +0.17(+0.53%) |
Dec 17, 2012 | 31.36 | 31.54 | 31.22 | 31.47 | 1,222,259 | +0.22(+0.71%) |
Dec 14, 2012 | 31.08 | 31.44 | 30.92 | 31.25 | 1,392,600 | +0.09(+0.28%) |
Dec 13, 2012 | 31.61 | 31.75 | 31.07 | 31.16 | 1,363,501 | -0.38(-1.21%) |
Dec 12, 2012 | 31.81 | 32.00 | 31.46 | 31.54 | 1,489,073 | -0.12(-0.36%) |
Dec 11, 2012 | 31.75 | 31.91 | 31.53 | 31.66 | 1,163,151 | +0.01(+0.03%) |
Dec 10, 2012 | 31.86 | 31.86 | 31.44 | 31.65 | 2,316,479 | -0.22(-0.69%) |
Dec 07, 2012 | 31.72 | 31.89 | 31.67 | 31.87 | 1,139,743 | +0.00(+0.00%) |
Dec 06, 2012 | 31.54 | 31.98 | 31.52 | 31.87 | 952,873 | +0.33(+1.04%) |
Dec 05, 2012 | 31.84 | 31.84 | 31.23 | 31.54 | 1,095,163 | -0.20(-0.64%) |
Dec 04, 2012 | 31.76 | 31.82 | 31.46 | 31.74 | 1,072,293 | -0.02(-0.06%) |
Nov 30, 2012 | 31.71 | 31.95 | 31.46 | 31.76 | 2,798,977 | +0.11(+0.34%) |
Nov 29, 2012 | 31.43 | 31.71 | 31.33 | 31.66 | 1,184,755 | +0.35(+1.13%) |
Nov 28, 2012 | 30.72 | 31.42 | 30.60 | 31.30 | 1,055,752 | +0.48(+1.55%) |
Nov 27, 2012 | 30.49 | 31.13 | 30.43 | 30.82 | 2,065,974 | +0.37(+1.22%) |
Nov 26, 2012 | 30.84 | 30.94 | 30.45 | 30.45 | 1,283,295 | -0.63(-2.02%) |
Nov 23, 2012 | 30.68 | 31.08 | 30.65 | 31.08 | 432,194 | +0.64(+2.09%) |
Nov 21, 2012 | 30.69 | 30.79 | 30.41 | 30.44 | 1,066,835 | -0.25(-0.81%) |
Nov 20, 2012 | 30.66 | 30.78 | 30.43 | 30.69 | 1,162,730 | +0.04(+0.14%) |
Nov 19, 2012 | 30.54 | 30.72 | 30.20 | 30.65 | 2,000,625 | +0.42(+1.41%) |
Nov 16, 2012 | 29.77 | 30.28 | 29.65 | 30.22 | 2,715,431 | +0.51(+1.73%) |
Nov 15, 2012 | 29.99 | 30.01 | 29.62 | 29.71 | 2,166,715 | -0.24(-0.80%) |
Nov 14, 2012 | 30.42 | 30.58 | 29.86 | 29.95 | 2,263,047 | -0.41(-1.34%) |
Nov 13, 2012 | 30.80 | 31.05 | 30.31 | 30.36 | 2,877,756 | -0.56(-1.80%) |
Nov 12, 2012 | 31.36 | 31.36 | 30.87 | 30.91 | 2,051,252 | -0.44(-1.41%) |
Nov 09, 2012 | 30.80 | 31.71 | 30.80 | 31.36 | 1,521,292 | +0.50(+1.61%) |
Nov 08, 2012 | 31.55 | 31.84 | 30.76 | 30.86 | 2,054,396 | -0.81(-2.54%) |
Nov 07, 2012 | 31.81 | 32.00 | 31.60 | 31.67 | 1,471,216 | -0.52(-1.62%) |
Nov 06, 2012 | 31.70 | 32.41 | 31.63 | 32.19 | 1,495,324 | +0.57(+1.79%) |
Nov 05, 2012 | 31.53 | 31.67 | 31.28 | 31.62 | 1,503,805 | -0.08(-0.25%) |
Nov 02, 2012 | 31.88 | 31.95 | 31.61 | 31.70 | 1,500,902 | +0.03(+0.08%) |
Nov 01, 2012 | 31.36 | 32.02 | 31.16 | 31.67 | 2,088,183 | +0.39(+1.25%) |
Oct 31, 2012 | 31.50 | 31.87 | 31.18 | 31.28 | 1,884,545 | -0.19(-0.59%) |
Oct 26, 2012 | 31.65 | 31.47 | 31.47 | 31.47 | 1,864,904 | -0.23(-0.73%) |
Oct 25, 2012 | 31.29 | 31.73 | 31.16 | 31.70 | 2,044,928 | +0.72(+2.31%) |
Oct 24, 2012 | 31.28 | 31.39 | 30.96 | 30.98 | 1,334,157 | -0.24(-0.77%) |
Oct 23, 2012 | 31.07 | 31.35 | 30.86 | 31.22 | 1,605,848 | -0.34(-1.07%) |
Oct 19, 2012 | 32.05 | 32.06 | 31.24 | 31.56 | 1,887,855 | -0.58(-1.79%) |
Oct 18, 2012 | 32.59 | 32.62 | 31.91 | 32.13 | 2,226,763 | -0.55(-1.68%) |
Oct 17, 2012 | 31.79 | 32.74 | 31.67 | 32.68 | 4,043,142 | +1.01(+3.19%) |
Oct 16, 2012 | 31.72 | 31.82 | 31.41 | 31.67 | 1,992,002 | +0.19(+0.62%) |
Oct 15, 2012 | 30.97 | 31.51 | 30.92 | 31.48 | 2,603,457 | +0.50(+1.60%) |
Oct 12, 2012 | 31.31 | 31.37 | 30.66 | 30.98 | 4,825,586 | -0.18(-0.57%) |
Oct 11, 2012 | 31.44 | 31.72 | 31.16 | 31.16 | 3,980,383 | -0.11(-0.34%) |
Oct 10, 2012 | 31.21 | 31.84 | 31.03 | 31.27 | 7,508,525 | +0.48(+1.55%) |
Oct 09, 2012 | 32.13 | 32.26 | 30.66 | 30.79 | 7,274,039 | -1.39(-4.32%) |
Oct 08, 2012 | 32.19 | 32.31 | 31.86 | 32.18 | 2,551,813 | +0.13(+0.41%) |
Oct 05, 2012 | 31.29 | 32.31 | 31.03 | 32.05 | 5,201,640 | +1.31(+4.26%) |
Oct 04, 2012 | 30.49 | 30.92 | 30.10 | 30.74 | 4,239,136 | +0.37(+1.22%) |
Oct 03, 2012 | 30.11 | 30.67 | 29.86 | 30.36 | 6,731,551 | +0.79(+2.66%) |
Oct 02, 2012 | 29.13 | 29.77 | 29.08 | 29.58 | 2,907,320 | +0.66(+2.27%) |