Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.61 | 33.65 | 33.30 | 33.55 | 2,654,616 | -0.21(-0.63%) |
Sep 27, 2013 | 33.69 | 34.15 | 33.69 | 33.76 | 2,018,409 | +0.08(+0.24%) |
Sep 26, 2013 | 33.94 | 34.05 | 33.64 | 33.68 | 2,095,993 | -0.20(-0.60%) |
Sep 25, 2013 | 34.43 | 34.52 | 33.86 | 33.88 | 3,504,742 | -0.50(-1.45%) |
Sep 24, 2013 | 33.74 | 34.56 | 33.67 | 34.38 | 5,745,699 | +0.63(+1.87%) |
Sep 23, 2013 | 33.71 | 33.83 | 33.41 | 33.75 | 3,308,625 | +0.26(+0.77%) |
Sep 20, 2013 | 33.26 | 33.57 | 33.22 | 33.49 | 2,737,213 | +0.26(+0.77%) |
Sep 19, 2013 | 33.46 | 33.49 | 33.19 | 33.24 | 2,635,193 | -0.25(-0.74%) |
Sep 18, 2013 | 33.38 | 33.56 | 33.17 | 33.49 | 4,596,779 | +0.08(+0.24%) |
Sep 17, 2013 | 33.74 | 33.74 | 33.27 | 33.41 | 5,727,473 | -0.23(-0.69%) |
Sep 16, 2013 | 34.04 | 34.04 | 33.50 | 33.64 | 5,735,830 | -0.41(-1.20%) |
Sep 13, 2013 | 34.20 | 34.50 | 33.91 | 34.04 | 3,185,755 | -0.48(-1.39%) |
Sep 12, 2013 | 34.15 | 34.71 | 33.90 | 34.52 | 3,695,754 | +0.34(+0.99%) |
Sep 11, 2013 | 33.79 | 34.44 | 33.79 | 34.19 | 2,451,140 | +0.40(+1.18%) |
Sep 10, 2013 | 33.97 | 34.02 | 33.74 | 33.79 | 3,230,142 | -0.12(-0.34%) |
Sep 09, 2013 | 34.14 | 34.19 | 33.76 | 33.90 | 3,251,415 | -0.32(-0.93%) |
Sep 06, 2013 | 34.39 | 34.49 | 34.22 | 34.22 | 2,533,950 | -0.13(-0.39%) |
Sep 05, 2013 | 34.19 | 34.50 | 34.04 | 34.36 | 2,145,790 | +0.24(+0.70%) |
Sep 04, 2013 | 34.08 | 34.20 | 33.95 | 34.12 | 1,608,122 | +0.06(+0.18%) |
Sep 03, 2013 | 34.00 | 34.33 | 33.92 | 34.05 | 2,427,849 | +0.12(+0.34%) |
Aug 30, 2013 | 34.07 | 34.13 | 33.90 | 33.94 | 2,551,414 | +0.04(+0.10%) |
Aug 29, 2013 | 34.03 | 34.23 | 33.86 | 33.90 | 1,896,595 | -0.03(-0.08%) |
Aug 28, 2013 | 33.90 | 34.30 | 33.77 | 33.93 | 2,850,679 | -0.09(-0.26%) |
Aug 27, 2013 | 33.95 | 34.28 | 33.86 | 34.02 | 3,123,076 | -0.41(-1.19%) |
Aug 26, 2013 | 33.91 | 34.83 | 33.91 | 34.43 | 4,094,711 | +0.42(+1.23%) |
Aug 23, 2013 | 34.20 | 34.28 | 33.80 | 34.01 | 3,293,086 | -0.14(-0.42%) |
Aug 22, 2013 | 34.08 | 34.35 | 33.92 | 34.15 | 2,491,435 | +0.14(+0.42%) |
Aug 21, 2013 | 34.54 | 34.60 | 33.94 | 34.01 | 4,697,509 | -0.74(-2.12%) |
Aug 20, 2013 | 35.16 | 35.24 | 34.72 | 34.75 | 4,254,846 | -0.41(-1.16%) |
Aug 19, 2013 | 35.28 | 35.63 | 35.12 | 35.15 | 4,398,483 | -0.42(-1.17%) |
Aug 16, 2013 | 35.56 | 35.85 | 35.49 | 35.57 | 5,343,601 | +0.00(+0.00%) |
Aug 15, 2013 | 34.91 | 35.69 | 34.83 | 35.57 | 5,697,513 | +0.47(+1.33%) |
Aug 14, 2013 | 34.85 | 35.29 | 34.80 | 35.10 | 3,087,806 | +0.16(+0.45%) |
Aug 13, 2013 | 35.06 | 35.18 | 34.85 | 34.94 | 2,845,883 | -0.11(-0.33%) |
Aug 12, 2013 | 35.30 | 35.31 | 34.75 | 35.06 | 4,537,436 | -0.55(-1.56%) |
Aug 09, 2013 | 34.50 | 35.90 | 34.45 | 35.61 | 10,181,067 | +1.13(+3.27%) |
Aug 08, 2013 | 34.22 | 34.58 | 34.17 | 34.49 | 4,888,122 | +0.26(+0.77%) |
Aug 07, 2013 | 33.81 | 34.35 | 33.78 | 34.22 | 3,299,406 | +0.35(+1.04%) |
Aug 06, 2013 | 33.81 | 33.98 | 33.69 | 33.87 | 5,865,569 | -0.05(-0.16%) |
Aug 05, 2013 | 33.97 | 34.17 | 33.74 | 33.92 | 6,184,745 | -0.34(-1.00%) |
Aug 02, 2013 | 34.62 | 34.69 | 34.20 | 34.27 | 5,304,969 | -0.46(-1.32%) |
Aug 01, 2013 | 34.57 | 34.80 | 34.36 | 34.72 | 5,776,076 | -0.25(-0.71%) |
Jul 31, 2013 | 34.65 | 35.01 | 34.59 | 34.97 | 3,510,101 | +0.16(+0.46%) |
Jul 30, 2013 | 34.38 | 35.03 | 34.29 | 34.81 | 5,824,738 | -0.33(-0.95%) |
Jul 29, 2013 | 35.23 | 35.31 | 34.99 | 35.15 | 4,963,270 | -0.73(-2.04%) |
Jul 26, 2013 | 36.25 | 36.44 | 35.08 | 35.88 | 8,363,704 | -0.47(-1.28%) |
Jul 25, 2013 | 36.22 | 36.35 | 35.86 | 36.35 | 2,224,048 | -0.01(-0.02%) |
Jul 24, 2013 | 36.42 | 36.42 | 36.01 | 36.35 | 3,133,431 | +0.03(+0.07%) |
Jul 23, 2013 | 35.78 | 36.69 | 35.75 | 36.33 | 5,612,311 | +0.57(+1.60%) |
Jul 22, 2013 | 35.36 | 35.96 | 35.32 | 35.76 | 3,820,098 | +0.43(+1.22%) |
Jul 19, 2013 | 35.27 | 35.33 | 35.02 | 35.32 | 2,071,921 | +0.09(+0.25%) |
Jul 18, 2013 | 34.90 | 35.42 | 34.88 | 35.24 | 3,948,980 | +0.21(+0.60%) |
Jul 17, 2013 | 34.80 | 35.02 | 34.66 | 35.02 | 3,364,538 | +0.31(+0.89%) |
Jul 16, 2013 | 35.09 | 35.14 | 34.43 | 34.72 | 4,844,527 | -0.39(-1.10%) |
Jul 15, 2013 | 34.79 | 35.17 | 34.59 | 35.10 | 2,473,371 | +0.26(+0.73%) |
Jul 12, 2013 | 34.44 | 34.85 | 34.35 | 34.85 | 2,614,289 | +0.35(+1.02%) |
Jul 11, 2013 | 34.28 | 34.52 | 34.23 | 34.50 | 3,390,402 | +0.34(+1.01%) |
Jul 10, 2013 | 34.46 | 34.48 | 34.11 | 34.15 | 3,496,988 | -0.21(-0.62%) |
Jul 09, 2013 | 34.55 | 34.68 | 34.32 | 34.36 | 2,665,722 | -0.15(-0.43%) |
Jul 08, 2013 | 34.24 | 34.77 | 34.21 | 34.51 | 4,409,319 | +0.21(+0.62%) |
Jul 05, 2013 | 34.38 | 34.40 | 34.09 | 34.30 | 2,021,351 | +0.19(+0.57%) |
Jul 03, 2013 | 34.22 | 34.25 | 34.04 | 34.11 | 1,791,225 | -0.28(-0.82%) |
Jul 02, 2013 | 34.36 | 34.53 | 34.24 | 34.39 | 2,395,243 | +0.03(+0.08%) |
Jul 01, 2013 | 34.55 | 34.57 | 34.16 | 34.36 | 3,570,990 | -0.17(-0.48%) |
Jun 28, 2013 | 34.13 | 34.69 | 34.13 | 34.53 | 3,959,409 | +0.37(+1.08%) |
Jun 27, 2013 | 34.02 | 34.35 | 34.02 | 34.16 | 2,965,106 | +0.16(+0.47%) |
Jun 26, 2013 | 33.98 | 34.17 | 33.84 | 34.00 | 3,174,291 | +0.04(+0.13%) |
Jun 25, 2013 | 33.99 | 34.07 | 33.70 | 33.96 | 4,034,335 | +0.24(+0.71%) |
Jun 24, 2013 | 34.03 | 34.03 | 33.69 | 33.72 | 5,250,538 | -0.41(-1.19%) |
Jun 21, 2013 | 34.21 | 34.53 | 34.00 | 34.13 | 3,473,488 | -0.12(-0.36%) |
Jun 20, 2013 | 34.13 | 34.42 | 33.91 | 34.25 | 5,137,533 | -0.37(-1.07%) |
Jun 19, 2013 | 34.99 | 34.99 | 34.50 | 34.62 | 3,218,404 | -0.30(-0.86%) |
Jun 18, 2013 | 34.65 | 34.95 | 34.51 | 34.92 | 3,052,393 | +0.28(+0.81%) |
Jun 17, 2013 | 34.63 | 34.80 | 34.43 | 34.64 | 2,779,501 | +0.21(+0.61%) |
Jun 14, 2013 | 34.65 | 34.68 | 34.28 | 34.42 | 2,811,810 | -0.27(-0.79%) |
Jun 13, 2013 | 34.30 | 34.81 | 33.92 | 34.70 | 3,086,775 | +0.27(+0.79%) |
Jun 12, 2013 | 34.93 | 35.14 | 34.31 | 34.42 | 7,355,303 | -0.66(-1.88%) |
Jun 11, 2013 | 34.91 | 35.22 | 34.66 | 35.09 | 4,996,826 | -0.15(-0.42%) |
Jun 10, 2013 | 34.79 | 35.33 | 34.76 | 35.24 | 5,335,707 | +0.45(+1.29%) |
Jun 07, 2013 | 34.35 | 34.99 | 33.91 | 34.79 | 5,607,098 | +0.56(+1.65%) |
Jun 06, 2013 | 33.68 | 34.25 | 33.52 | 34.22 | 6,153,411 | +0.72(+2.16%) |
Jun 05, 2013 | 33.70 | 33.73 | 33.27 | 33.50 | 3,243,102 | -0.13(-0.39%) |
Jun 04, 2013 | 33.91 | 33.91 | 33.43 | 33.63 | 3,260,449 | -0.28(-0.83%) |
Jun 03, 2013 | 33.76 | 33.92 | 33.37 | 33.91 | 3,693,438 | +0.26(+0.79%) |
May 31, 2013 | 34.22 | 34.22 | 33.65 | 33.65 | 5,167,017 | -0.55(-1.62%) |
May 30, 2013 | 33.95 | 34.34 | 33.91 | 34.20 | 3,623,489 | +0.01(+0.03%) |
May 29, 2013 | 34.36 | 34.47 | 34.06 | 34.20 | 4,647,449 | -0.30(-0.87%) |
May 28, 2013 | 34.92 | 35.21 | 34.41 | 34.50 | 4,169,727 | -0.16(-0.46%) |
May 24, 2013 | 34.80 | 34.84 | 34.26 | 34.65 | 3,808,203 | -0.13(-0.38%) |
May 23, 2013 | 34.21 | 35.03 | 34.18 | 34.79 | 4,037,998 | +0.12(+0.36%) |
May 22, 2013 | 35.23 | 35.31 | 34.45 | 34.66 | 5,647,168 | -0.76(-2.14%) |
May 21, 2013 | 35.25 | 35.48 | 35.04 | 35.42 | 4,142,599 | +0.02(+0.05%) |
May 20, 2013 | 35.33 | 35.66 | 35.28 | 35.40 | 4,060,150 | -0.04(-0.10%) |
May 17, 2013 | 35.34 | 35.63 | 35.24 | 35.44 | 3,919,859 | +0.24(+0.68%) |
May 16, 2013 | 34.82 | 35.38 | 34.80 | 35.20 | 4,716,299 | +0.01(+0.03%) |
May 15, 2013 | 34.94 | 35.32 | 34.94 | 35.19 | 3,958,238 | +0.63(+1.81%) |
May 13, 2013 | 34.10 | 34.59 | 34.02 | 34.57 | 4,228,817 | +0.31(+0.90%) |
May 10, 2013 | 34.20 | 34.42 | 34.02 | 34.26 | 4,742,888 | +0.02(+0.05%) |
May 09, 2013 | 33.83 | 34.33 | 33.72 | 34.24 | 3,574,826 | +0.40(+1.17%) |
May 08, 2013 | 33.79 | 34.27 | 33.76 | 33.84 | 3,334,329 | +0.06(+0.18%) |
May 07, 2013 | 33.95 | 34.20 | 33.76 | 33.78 | 3,990,847 | +0.04(+0.10%) |
May 06, 2013 | 33.88 | 33.96 | 33.68 | 33.75 | 5,327,309 | -0.17(-0.49%) |
May 03, 2013 | 33.39 | 34.40 | 33.30 | 33.91 | 7,991,292 | +0.62(+1.85%) |
May 02, 2013 | 33.47 | 33.55 | 32.96 | 33.30 | 7,983,075 | -0.26(-0.79%) |
May 01, 2013 | 33.62 | 33.83 | 33.16 | 33.56 | 5,597,377 | -0.17(-0.50%) |
Apr 30, 2013 | 34.27 | 34.28 | 33.69 | 33.73 | 3,299,661 | -0.40(-1.16%) |
Apr 29, 2013 | 34.05 | 34.30 | 33.94 | 34.13 | 2,514,714 | +0.17(+0.49%) |
Apr 26, 2013 | 33.76 | 34.05 | 33.69 | 33.96 | 2,103,223 | +0.27(+0.81%) |
Apr 25, 2013 | 34.05 | 34.13 | 33.61 | 33.69 | 3,390,562 | -0.37(-1.09%) |
Apr 24, 2013 | 33.42 | 34.35 | 33.38 | 34.05 | 5,876,501 | +0.70(+2.09%) |
Apr 23, 2013 | 33.56 | 33.76 | 33.12 | 33.36 | 4,231,542 | -0.01(-0.03%) |
Apr 22, 2013 | 33.39 | 33.47 | 33.08 | 33.37 | 3,442,499 | -0.02(-0.05%) |
Apr 19, 2013 | 33.57 | 33.71 | 33.25 | 33.39 | 2,975,213 | -0.21(-0.63%) |
Apr 18, 2013 | 34.03 | 34.10 | 33.48 | 33.60 | 2,346,129 | -0.22(-0.65%) |
Apr 17, 2013 | 34.07 | 34.11 | 33.69 | 33.82 | 4,997,953 | -0.23(-0.67%) |
Apr 16, 2013 | 34.18 | 34.28 | 33.91 | 34.05 | 3,753,338 | -0.02(-0.05%) |
Apr 15, 2013 | 34.32 | 34.48 | 34.02 | 34.06 | 5,271,290 | -0.42(-1.23%) |
Apr 12, 2013 | 34.53 | 34.53 | 33.94 | 34.49 | 4,740,736 | -0.18(-0.53%) |
Apr 11, 2013 | 34.49 | 34.77 | 34.41 | 34.67 | 3,260,159 | +0.29(+0.85%) |
Apr 10, 2013 | 34.34 | 34.54 | 34.21 | 34.38 | 8,388,952 | +0.21(+0.62%) |
Apr 09, 2013 | 34.12 | 34.28 | 33.94 | 34.17 | 4,062,663 | -0.10(-0.28%) |
Apr 08, 2013 | 34.39 | 34.74 | 34.19 | 34.27 | 3,577,525 | -0.28(-0.82%) |
Apr 05, 2013 | 34.57 | 34.70 | 34.35 | 34.55 | 4,107,847 | -0.13(-0.38%) |
Apr 04, 2013 | 34.99 | 34.99 | 34.61 | 34.68 | 5,688,377 | -0.31(-0.88%) |
Apr 03, 2013 | 34.92 | 35.14 | 34.89 | 34.99 | 4,649,025 | +0.15(+0.43%) |
Apr 02, 2013 | 34.93 | 34.98 | 34.73 | 34.84 | 4,461,640 | -0.02(-0.05%) |
Apr 01, 2013 | 34.87 | 35.08 | 34.80 | 34.86 | 2,897,952 | -0.10(-0.28%) |
Mar 28, 2013 | 34.79 | 35.01 | 34.58 | 34.95 | 4,723,611 | +0.16(+0.46%) |
Mar 27, 2013 | 35.07 | 35.12 | 34.72 | 34.80 | 6,024,174 | -0.43(-1.23%) |
Mar 26, 2013 | 35.24 | 35.51 | 35.16 | 35.23 | 3,322,509 | +0.00(+0.00%) |
Mar 25, 2013 | 35.32 | 35.43 | 35.15 | 35.23 | 5,401,473 | -0.03(-0.07%) |
Mar 22, 2013 | 35.41 | 35.46 | 34.95 | 35.25 | 4,731,995 | -0.17(-0.47%) |
Mar 21, 2013 | 35.24 | 35.51 | 35.21 | 35.42 | 3,553,472 | +0.19(+0.53%) |
Mar 20, 2013 | 35.44 | 35.44 | 35.23 | 35.24 | 3,529,306 | +0.01(+0.02%) |
Mar 19, 2013 | 35.53 | 35.64 | 35.18 | 35.23 | 3,057,101 | -0.34(-0.97%) |
Mar 18, 2013 | 35.44 | 35.74 | 35.28 | 35.57 | 4,410,143 | -0.39(-1.08%) |
Mar 15, 2013 | 36.20 | 36.26 | 35.85 | 35.96 | 4,138,536 | -0.21(-0.58%) |
Mar 14, 2013 | 35.96 | 36.26 | 35.91 | 36.17 | 7,849,227 | +0.25(+0.69%) |
Mar 13, 2013 | 35.54 | 35.97 | 35.54 | 35.92 | 4,647,693 | +0.22(+0.62%) |
Mar 12, 2013 | 35.29 | 35.81 | 35.22 | 35.70 | 5,997,605 | +0.25(+0.70%) |
Mar 11, 2013 | 35.45 | 35.46 | 35.10 | 35.46 | 5,163,376 | +0.08(+0.22%) |
Mar 08, 2013 | 35.02 | 35.40 | 34.86 | 35.38 | 8,956,592 | +0.50(+1.44%) |
Mar 07, 2013 | 34.85 | 34.99 | 34.41 | 34.87 | 6,380,073 | -0.04(-0.10%) |
Mar 06, 2013 | 33.83 | 34.94 | 33.73 | 34.91 | 8,989,363 | +1.32(+3.93%) |
Mar 05, 2013 | 33.17 | 33.62 | 33.13 | 33.59 | 4,239,828 | +0.78(+2.36%) |
Mar 04, 2013 | 32.62 | 32.98 | 32.62 | 32.81 | 2,866,723 | +0.00(+0.00%) |
Mar 01, 2013 | 32.95 | 32.97 | 32.68 | 32.81 | 3,469,174 | -0.13(-0.40%) |
Feb 28, 2013 | 33.03 | 33.06 | 32.78 | 32.95 | 4,703,829 | -0.05(-0.16%) |
Feb 27, 2013 | 33.17 | 33.24 | 32.87 | 33.00 | 5,653,775 | -0.09(-0.27%) |
Feb 26, 2013 | 33.24 | 33.39 | 32.84 | 33.09 | 5,367,500 | -0.02(-0.05%) |
Feb 25, 2013 | 33.26 | 33.53 | 33.08 | 33.10 | 6,609,732 | -0.44(-1.31%) |
Feb 22, 2013 | 33.67 | 33.97 | 33.44 | 33.54 | 3,870,856 | -0.02(-0.05%) |
Feb 21, 2013 | 33.68 | 33.71 | 33.36 | 33.56 | 3,898,841 | -0.11(-0.34%) |
Feb 20, 2013 | 33.98 | 34.10 | 33.61 | 33.68 | 2,866,324 | -0.13(-0.39%) |
Feb 19, 2013 | 33.55 | 34.15 | 33.47 | 33.81 | 3,772,707 | +0.04(+0.10%) |
Feb 15, 2013 | 34.24 | 34.32 | 33.68 | 33.77 | 3,918,183 | -0.51(-1.49%) |
Feb 14, 2013 | 34.07 | 34.34 | 34.05 | 34.28 | 4,303,039 | +0.17(+0.49%) |
Feb 13, 2013 | 34.28 | 34.39 | 34.09 | 34.12 | 4,350,318 | -0.18(-0.54%) |
Feb 12, 2013 | 34.09 | 34.30 | 33.94 | 34.30 | 5,985,791 | +0.34(+1.01%) |
Feb 11, 2013 | 34.05 | 34.17 | 33.79 | 33.96 | 8,283,912 | -0.11(-0.34%) |
Feb 08, 2013 | 33.74 | 34.32 | 33.47 | 34.07 | 8,040,184 | +0.63(+1.90%) |
Feb 07, 2013 | 33.02 | 33.61 | 32.95 | 33.44 | 6,434,590 | -0.18(-0.52%) |
Feb 06, 2013 | 33.22 | 33.66 | 33.06 | 33.61 | 9,586,312 | +0.40(+1.19%) |
Feb 04, 2013 | 33.09 | 33.35 | 33.09 | 33.22 | 6,835,676 | -0.04(-0.11%) |
Feb 01, 2013 | 33.73 | 33.74 | 33.17 | 33.25 | 7,781,429 | -0.21(-0.63%) |
Jan 31, 2013 | 32.69 | 33.64 | 32.69 | 33.46 | 6,756,307 | +0.53(+1.60%) |
Jan 30, 2013 | 32.80 | 33.09 | 32.80 | 32.94 | 6,816,744 | +0.04(+0.11%) |
Jan 29, 2013 | 33.04 | 33.23 | 32.89 | 32.90 | 5,599,312 | -0.26(-0.80%) |
Jan 28, 2013 | 33.18 | 33.29 | 32.93 | 33.17 | 4,433,562 | -0.07(-0.21%) |
Jan 25, 2013 | 33.13 | 33.53 | 33.11 | 33.24 | 5,403,433 | -0.16(-0.47%) |
Jan 24, 2013 | 33.42 | 33.75 | 33.27 | 33.39 | 4,230,382 | -0.08(-0.24%) |
Jan 23, 2013 | 33.13 | 33.67 | 33.06 | 33.47 | 7,715,384 | +0.08(+0.24%) |
Jan 22, 2013 | 33.21 | 33.40 | 33.06 | 33.39 | 4,548,048 | +0.18(+0.53%) |
Jan 18, 2013 | 33.46 | 33.68 | 33.14 | 33.22 | 5,905,221 | -0.25(-0.74%) |
Jan 17, 2013 | 33.46 | 33.63 | 33.35 | 33.46 | 4,679,570 | +0.18(+0.56%) |
Jan 16, 2013 | 33.52 | 33.64 | 33.21 | 33.28 | 5,022,743 | -0.39(-1.15%) |
Jan 15, 2013 | 33.61 | 33.75 | 33.43 | 33.67 | 4,518,036 | +0.12(+0.37%) |
Jan 14, 2013 | 33.54 | 33.69 | 33.40 | 33.54 | 4,545,697 | +0.02(+0.05%) |
Jan 11, 2013 | 34.14 | 34.22 | 33.52 | 33.53 | 4,678,817 | -0.63(-1.86%) |
Jan 10, 2013 | 33.93 | 34.33 | 33.83 | 34.16 | 4,606,992 | +0.36(+1.07%) |
Jan 09, 2013 | 33.68 | 33.90 | 33.57 | 33.80 | 4,193,588 | +0.11(+0.31%) |
Jan 08, 2013 | 33.51 | 33.83 | 33.43 | 33.69 | 4,614,604 | +0.17(+0.50%) |
Jan 07, 2013 | 33.52 | 33.63 | 33.32 | 33.53 | 6,166,762 | +0.02(+0.05%) |
Jan 04, 2013 | 33.35 | 33.69 | 33.18 | 33.51 | 5,789,913 | +0.36(+1.09%) |
Jan 03, 2013 | 32.65 | 33.36 | 32.57 | 33.15 | 6,598,569 | +0.39(+1.18%) |
Jan 02, 2013 | 32.79 | 33.07 | 32.68 | 32.76 | 7,421,300 | -0.17(-0.52%) |
Dec 31, 2012 | 32.49 | 32.95 | 32.27 | 32.93 | 5,160,230 | +0.16(+0.50%) |
Dec 28, 2012 | 32.51 | 32.87 | 32.29 | 32.77 | 4,947,606 | +0.22(+0.68%) |
Dec 27, 2012 | 32.77 | 32.84 | 32.37 | 32.55 | 5,956,460 | -0.41(-1.26%) |
Dec 26, 2012 | 33.16 | 33.30 | 32.95 | 32.96 | 3,279,185 | -0.33(-0.98%) |
Dec 24, 2012 | 33.21 | 33.39 | 33.06 | 33.29 | 2,211,690 | -0.16(-0.47%) |
Dec 21, 2012 | 33.21 | 33.61 | 32.96 | 33.45 | 6,891,855 | -0.03(-0.08%) |
Dec 20, 2012 | 33.57 | 33.71 | 33.40 | 33.47 | 6,641,644 | -0.24(-0.71%) |
Dec 19, 2012 | 34.16 | 34.20 | 33.67 | 33.71 | 6,232,283 | -0.26(-0.75%) |
Dec 18, 2012 | 33.87 | 34.16 | 33.75 | 33.97 | 6,583,238 | +0.15(+0.44%) |
Dec 17, 2012 | 33.57 | 34.00 | 33.32 | 33.82 | 7,464,181 | +0.26(+0.76%) |
Dec 14, 2012 | 34.14 | 34.35 | 33.50 | 33.56 | 9,988,167 | -0.65(-1.91%) |
Dec 13, 2012 | 34.99 | 35.25 | 33.99 | 34.21 | 14,279,795 | -0.55(-1.60%) |
Dec 12, 2012 | 36.18 | 36.42 | 34.29 | 34.77 | 23,686,682 | -1.94(-5.28%) |
Dec 11, 2012 | 37.46 | 37.65 | 36.63 | 36.71 | 8,751,983 | -0.75(-2.00%) |
Dec 10, 2012 | 37.21 | 37.73 | 37.18 | 37.46 | 6,620,751 | +0.09(+0.24%) |
Dec 07, 2012 | 36.97 | 37.53 | 36.64 | 37.37 | 5,764,068 | +0.42(+1.14%) |
Dec 06, 2012 | 36.43 | 37.00 | 36.40 | 36.94 | 6,432,888 | +0.41(+1.11%) |
Dec 05, 2012 | 36.23 | 36.92 | 36.19 | 36.54 | 5,743,811 | +0.04(+0.10%) |
Dec 04, 2012 | 35.56 | 36.65 | 35.56 | 36.50 | 5,682,825 | +0.96(+2.70%) |
Nov 30, 2012 | 34.65 | 36.10 | 34.43 | 35.54 | 14,570,935 | +0.11(+0.32%) |
Nov 29, 2012 | 35.76 | 35.81 | 35.39 | 35.43 | 2,886,710 | -0.30(-0.84%) |
Nov 28, 2012 | 35.76 | 35.82 | 35.20 | 35.73 | 3,715,590 | +0.04(+0.10%) |
Nov 27, 2012 | 35.26 | 35.93 | 35.22 | 35.69 | 3,818,397 | +0.35(+1.00%) |
Nov 26, 2012 | 35.16 | 35.40 | 35.03 | 35.34 | 3,010,597 | +0.36(+1.03%) |
Nov 23, 2012 | 34.71 | 35.12 | 34.68 | 34.98 | 1,431,193 | +0.33(+0.94%) |
Nov 21, 2012 | 34.89 | 34.94 | 34.58 | 34.65 | 2,038,373 | -0.11(-0.33%) |
Nov 20, 2012 | 34.17 | 34.81 | 34.16 | 34.77 | 4,027,809 | +0.63(+1.83%) |
Nov 19, 2012 | 34.06 | 34.35 | 33.93 | 34.14 | 3,046,752 | +0.41(+1.23%) |
Nov 16, 2012 | 33.94 | 34.22 | 33.52 | 33.73 | 3,385,353 | -0.30(-0.88%) |
Nov 15, 2012 | 34.18 | 34.52 | 33.87 | 34.03 | 3,375,291 | +0.00(+0.00%) |
Nov 14, 2012 | 34.99 | 34.99 | 33.86 | 34.03 | 5,559,545 | -0.75(-2.15%) |
Nov 13, 2012 | 35.01 | 35.16 | 34.72 | 34.78 | 3,340,374 | -0.63(-1.79%) |
Nov 12, 2012 | 35.46 | 35.53 | 35.29 | 35.41 | 1,886,421 | +0.02(+0.05%) |
Nov 09, 2012 | 35.29 | 35.60 | 35.15 | 35.39 | 3,485,384 | -0.15(-0.42%) |
Nov 08, 2012 | 35.98 | 36.02 | 35.40 | 35.54 | 2,612,710 | -0.29(-0.81%) |
Nov 07, 2012 | 35.93 | 36.07 | 35.48 | 35.83 | 3,569,997 | -0.25(-0.68%) |
Nov 06, 2012 | 36.18 | 36.62 | 36.05 | 36.08 | 3,673,946 | -0.16(-0.44%) |
Nov 05, 2012 | 36.60 | 36.76 | 36.03 | 36.24 | 3,729,699 | -0.31(-0.84%) |
Nov 02, 2012 | 36.56 | 36.98 | 36.35 | 36.55 | 3,191,453 | +0.16(+0.44%) |
Nov 01, 2012 | 35.88 | 36.50 | 35.68 | 36.39 | 4,328,574 | +0.78(+2.20%) |
Oct 31, 2012 | 35.99 | 36.07 | 35.49 | 35.61 | 4,857,551 | +0.03(+0.07%) |
Oct 26, 2012 | 35.69 | 35.58 | 35.58 | 35.58 | 3,460,268 | -0.31(-0.86%) |
Oct 25, 2012 | 36.05 | 36.23 | 35.74 | 35.89 | 2,953,328 | +0.10(+0.27%) |
Oct 24, 2012 | 35.48 | 35.83 | 35.39 | 35.79 | 3,405,677 | +0.45(+1.27%) |
Oct 23, 2012 | 35.58 | 35.67 | 35.29 | 35.34 | 5,364,755 | -0.33(-0.91%) |
Oct 19, 2012 | 36.34 | 36.34 | 35.60 | 35.67 | 3,525,969 | -0.81(-2.22%) |
Oct 18, 2012 | 36.16 | 36.57 | 36.04 | 36.48 | 4,559,478 | +0.54(+1.50%) |
Oct 17, 2012 | 35.67 | 35.98 | 35.40 | 35.94 | 3,652,551 | +0.50(+1.42%) |
Oct 16, 2012 | 34.73 | 35.49 | 34.71 | 35.44 | 4,370,163 | +0.69(+1.98%) |
Oct 15, 2012 | 34.94 | 34.99 | 34.68 | 34.75 | 2,334,371 | +0.01(+0.03%) |
Oct 12, 2012 | 34.82 | 34.87 | 34.62 | 34.74 | 1,990,089 | -0.04(-0.13%) |
Oct 11, 2012 | 35.23 | 35.23 | 34.72 | 34.79 | 3,077,077 | -0.14(-0.40%) |
Oct 10, 2012 | 35.11 | 35.16 | 34.80 | 34.93 | 2,585,330 | -0.04(-0.10%) |
Oct 09, 2012 | 35.61 | 35.65 | 34.92 | 34.96 | 3,325,834 | -0.57(-1.61%) |
Oct 08, 2012 | 35.24 | 35.66 | 35.15 | 35.53 | 1,706,114 | +0.19(+0.55%) |
Oct 05, 2012 | 35.80 | 35.84 | 35.21 | 35.34 | 3,684,956 | -0.36(-1.01%) |
Oct 04, 2012 | 36.03 | 36.03 | 35.48 | 35.70 | 4,594,660 | -0.23(-0.64%) |
Oct 03, 2012 | 36.39 | 36.47 | 35.90 | 35.93 | 3,363,518 | -0.38(-1.04%) |
Oct 02, 2012 | 36.53 | 36.64 | 36.06 | 36.31 | 1,903,716 | +0.11(+0.29%) |