Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 42.87 | 42.89 | 42.41 | 42.46 | 0 | -0.21(-0.49%) |
Nov 27, 2013 | 42.19 | 42.79 | 42.06 | 42.66 | 0 | +0.62(+1.46%) |
Nov 26, 2013 | 42.10 | 42.33 | 41.83 | 42.05 | 0 | +0.01(+0.02%) |
Nov 25, 2013 | 41.77 | 42.25 | 41.69 | 42.04 | 0 | +0.44(+1.06%) |
Nov 22, 2013 | 41.17 | 41.83 | 41.06 | 41.60 | 0 | +0.38(+0.93%) |
Nov 21, 2013 | 40.56 | 41.31 | 40.56 | 41.22 | 0 | +0.72(+1.78%) |
Nov 20, 2013 | 41.06 | 41.33 | 40.37 | 40.50 | 0 | -0.63(-1.54%) |
Nov 19, 2013 | 41.25 | 41.49 | 41.04 | 41.13 | 776,233 | -0.10(-0.25%) |
Nov 18, 2013 | 42.01 | 42.09 | 41.13 | 41.23 | 0 | -0.63(-1.51%) |
Nov 15, 2013 | 41.90 | 42.31 | 41.66 | 41.87 | 0 | +0.07(+0.17%) |
Nov 14, 2013 | 41.44 | 41.88 | 41.40 | 41.80 | 0 | +0.85(+2.07%) |
Nov 12, 2013 | 41.16 | 41.24 | 40.67 | 40.95 | 0 | -0.24(-0.59%) |
Nov 11, 2013 | 41.49 | 41.71 | 41.16 | 41.19 | 0 | -0.22(-0.52%) |
Nov 08, 2013 | 41.16 | 41.54 | 40.92 | 41.41 | 0 | +0.64(+1.57%) |
Nov 07, 2013 | 41.88 | 42.06 | 40.73 | 40.77 | 0 | -1.16(-2.76%) |
Nov 06, 2013 | 42.05 | 42.29 | 41.73 | 41.92 | 0 | -0.06(-0.14%) |
Nov 05, 2013 | 41.23 | 42.11 | 41.03 | 41.98 | 0 | +0.77(+1.86%) |
Nov 04, 2013 | 41.36 | 41.41 | 41.01 | 41.22 | 0 | +0.20(+0.48%) |
Nov 01, 2013 | 41.41 | 41.77 | 40.97 | 41.02 | 0 | -0.15(-0.36%) |
Oct 31, 2013 | 41.29 | 41.59 | 40.89 | 41.16 | 0 | -0.28(-0.67%) |
Oct 30, 2013 | 41.57 | 42.12 | 41.24 | 41.44 | 0 | +0.08(+0.19%) |
Oct 29, 2013 | 41.22 | 41.39 | 40.94 | 41.36 | 2,011,046 | +0.34(+0.82%) |
Oct 28, 2013 | 42.05 | 42.20 | 40.89 | 41.03 | 0 | -0.93(-2.22%) |
Oct 25, 2013 | 41.56 | 42.65 | 41.54 | 41.96 | 0 | +0.81(+1.97%) |
Oct 24, 2013 | 40.36 | 41.39 | 39.17 | 41.15 | 0 | -0.25(-0.60%) |
Oct 23, 2013 | 42.27 | 42.42 | 41.17 | 41.40 | 0 | -0.85(-2.02%) |
Oct 22, 2013 | 41.84 | 42.33 | 41.72 | 42.25 | 0 | +0.54(+1.28%) |
Oct 21, 2013 | 41.22 | 41.72 | 41.02 | 41.72 | 0 | +0.59(+1.43%) |
Oct 18, 2013 | 40.92 | 41.16 | 40.72 | 41.13 | 1,375,384 | +0.27(+0.65%) |
Oct 17, 2013 | 40.59 | 40.91 | 40.26 | 40.86 | 0 | +0.33(+0.81%) |
Oct 16, 2013 | 40.09 | 40.53 | 39.87 | 40.53 | 0 | +0.65(+1.62%) |
Oct 15, 2013 | 40.34 | 40.37 | 39.57 | 39.89 | 0 | -0.23(-0.58%) |
Oct 14, 2013 | 39.69 | 40.54 | 39.46 | 40.12 | 0 | +0.68(+1.73%) |
Oct 11, 2013 | 39.11 | 39.48 | 38.95 | 39.44 | 0 | +0.40(+1.02%) |
Oct 10, 2013 | 38.75 | 39.18 | 38.73 | 39.04 | 732,295 | +0.68(+1.78%) |
Oct 09, 2013 | 38.88 | 39.10 | 37.91 | 38.36 | 0 | -0.52(-1.33%) |
Oct 08, 2013 | 38.95 | 39.27 | 38.86 | 38.88 | 1,726,004 | -0.15(-0.38%) |
Oct 07, 2013 | 38.20 | 39.27 | 38.18 | 39.02 | 0 | +0.40(+1.03%) |
Oct 04, 2013 | 38.51 | 38.89 | 38.30 | 38.63 | 0 | +0.22(+0.58%) |
Oct 03, 2013 | 38.54 | 38.82 | 38.26 | 38.40 | 935,121 | -0.16(-0.43%) |
Oct 02, 2013 | 38.73 | 38.91 | 38.25 | 38.57 | 0 | -0.28(-0.73%) |
Oct 01, 2013 | 39.03 | 39.14 | 38.64 | 38.85 | 0 | -0.25(-0.64%) |
Sep 27, 2013 | 38.88 | 39.33 | 38.68 | 39.10 | 0 | +0.15(+0.38%) |
Sep 26, 2013 | 37.69 | 38.96 | 37.69 | 38.95 | 1,400,936 | +1.26(+3.34%) |
Sep 25, 2013 | 38.00 | 38.07 | 37.50 | 37.69 | 0 | -0.38(-1.00%) |
Sep 24, 2013 | 38.36 | 38.36 | 37.88 | 38.07 | 961,181 | -0.22(-0.56%) |
Sep 23, 2013 | 38.56 | 38.71 | 37.76 | 38.29 | 0 | -0.50(-1.29%) |
Sep 20, 2013 | 38.89 | 38.94 | 38.53 | 38.79 | 0 | -0.17(-0.44%) |
Sep 19, 2013 | 39.82 | 39.82 | 38.86 | 38.96 | 0 | -0.66(-1.66%) |
Sep 18, 2013 | 39.97 | 40.01 | 38.95 | 39.62 | 1,358,037 | -0.27(-0.69%) |
Sep 17, 2013 | 39.46 | 40.15 | 39.01 | 39.90 | 0 | +0.49(+1.25%) |
Sep 16, 2013 | 39.88 | 39.80 | 39.15 | 39.40 | 0 | +0.08(+0.20%) |
Sep 13, 2013 | 38.68 | 40.01 | 38.63 | 39.33 | 0 | +0.79(+2.06%) |
Sep 12, 2013 | 37.97 | 38.60 | 37.86 | 38.53 | 807,573 | +0.75(+1.99%) |
Sep 11, 2013 | 37.44 | 37.81 | 37.19 | 37.78 | 0 | +0.23(+0.60%) |
Sep 10, 2013 | 37.23 | 37.58 | 37.12 | 37.55 | 0 | +0.44(+1.18%) |
Sep 09, 2013 | 36.73 | 37.43 | 36.53 | 37.12 | 0 | -0.49(-1.31%) |
Sep 06, 2013 | 37.43 | 37.72 | 36.71 | 37.61 | 0 | +0.22(+0.58%) |
Sep 05, 2013 | 37.27 | 37.52 | 37.10 | 37.39 | 0 | +0.27(+0.72%) |
Sep 04, 2013 | 37.12 | 37.27 | 36.82 | 37.13 | 0 | +0.09(+0.24%) |
Sep 03, 2013 | 37.54 | 37.75 | 36.72 | 37.04 | 0 | -0.16(-0.44%) |
Aug 30, 2013 | 37.28 | 37.34 | 37.00 | 37.20 | 0 | +0.02(+0.05%) |
Aug 29, 2013 | 37.02 | 37.44 | 36.93 | 37.18 | 0 | +0.24(+0.65%) |
Aug 28, 2013 | 36.69 | 37.18 | 36.65 | 36.94 | 0 | +0.21(+0.56%) |
Aug 27, 2013 | 37.19 | 37.19 | 36.70 | 36.74 | 0 | -0.72(-1.91%) |
Aug 26, 2013 | 37.36 | 37.61 | 37.18 | 37.45 | 0 | +0.12(+0.32%) |
Aug 23, 2013 | 37.42 | 37.51 | 37.01 | 37.33 | 0 | +0.01(+0.02%) |
Aug 22, 2013 | 37.30 | 37.73 | 37.18 | 37.32 | 0 | +0.15(+0.39%) |
Aug 21, 2013 | 36.96 | 37.36 | 36.92 | 37.18 | 0 | +0.14(+0.37%) |
Aug 20, 2013 | 37.19 | 37.39 | 37.00 | 37.04 | 0 | +0.07(+0.19%) |
Aug 19, 2013 | 37.18 | 37.34 | 36.94 | 36.97 | 0 | -0.25(-0.67%) |
Aug 16, 2013 | 37.52 | 37.66 | 37.19 | 37.22 | 0 | -0.13(-0.35%) |
Aug 15, 2013 | 37.09 | 37.44 | 36.81 | 37.35 | 701,050 | -0.19(-0.50%) |
Aug 14, 2013 | 37.68 | 37.82 | 37.36 | 37.54 | 336,639 | -0.29(-0.77%) |
Aug 13, 2013 | 38.17 | 38.17 | 37.48 | 37.83 | 428,621 | -0.09(-0.25%) |
Aug 12, 2013 | 37.92 | 38.14 | 37.77 | 37.92 | 655,285 | -0.21(-0.54%) |
Aug 09, 2013 | 38.12 | 38.27 | 37.73 | 38.13 | 719,309 | +0.36(+0.96%) |
Aug 08, 2013 | 37.91 | 37.98 | 37.69 | 37.77 | 636,898 | +0.11(+0.30%) |
Aug 07, 2013 | 37.73 | 38.19 | 37.49 | 37.66 | 760,314 | -0.16(-0.43%) |
Aug 06, 2013 | 38.27 | 38.29 | 37.67 | 37.82 | 831,192 | -0.38(-0.99%) |
Aug 05, 2013 | 38.77 | 38.88 | 38.08 | 38.20 | 936,805 | -0.68(-1.75%) |
Aug 02, 2013 | 38.34 | 38.89 | 38.19 | 38.88 | 1,336,897 | +0.67(+1.75%) |
Aug 01, 2013 | 37.34 | 38.24 | 37.22 | 38.21 | 1,292,492 | +1.07(+2.89%) |
Jul 31, 2013 | 37.30 | 37.47 | 37.06 | 37.13 | 0 | -0.29(-0.78%) |
Jul 30, 2013 | 37.44 | 37.48 | 36.93 | 37.43 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 37.75 | 37.75 | 37.11 | 37.43 | 0 | -0.25(-0.66%) |
Jul 26, 2013 | 35.95 | 37.72 | 35.88 | 37.67 | 0 | +2.20(+6.20%) |
Jul 25, 2013 | 37.32 | 37.39 | 34.82 | 35.47 | 3,947,049 | -0.63(-1.74%) |
Jul 24, 2013 | 37.03 | 37.03 | 35.98 | 36.10 | 0 | -0.64(-1.75%) |
Jul 23, 2013 | 37.27 | 37.39 | 36.66 | 36.75 | 0 | -0.28(-0.77%) |
Jul 22, 2013 | 37.23 | 37.35 | 36.99 | 37.03 | 0 | +0.14(+0.38%) |
Jul 19, 2013 | 37.05 | 37.22 | 36.88 | 36.89 | 762,214 | -0.30(-0.80%) |
Jul 18, 2013 | 37.21 | 37.51 | 37.09 | 37.18 | 0 | +0.22(+0.60%) |
Jul 17, 2013 | 37.50 | 37.61 | 36.93 | 36.96 | 710,201 | -0.51(-1.35%) |
Jul 16, 2013 | 37.93 | 37.93 | 37.00 | 37.47 | 0 | -0.37(-0.98%) |
Jul 15, 2013 | 38.08 | 38.13 | 37.73 | 37.84 | 0 | -0.15(-0.41%) |
Jul 12, 2013 | 38.36 | 38.59 | 37.89 | 37.99 | 0 | -0.46(-1.21%) |
Jul 11, 2013 | 38.31 | 38.59 | 38.01 | 38.46 | 0 | +0.36(+0.95%) |
Jul 10, 2013 | 37.67 | 38.20 | 37.65 | 38.10 | 0 | +0.27(+0.70%) |
Jul 09, 2013 | 38.68 | 38.68 | 37.81 | 37.83 | 0 | -0.46(-1.19%) |
Jul 08, 2013 | 38.25 | 38.53 | 37.85 | 38.28 | 0 | +0.09(+0.25%) |
Jul 05, 2013 | 38.03 | 38.19 | 37.65 | 38.19 | 0 | +0.42(+1.12%) |
Jul 03, 2013 | 37.80 | 37.92 | 37.47 | 37.77 | 0 | -0.02(-0.05%) |
Jul 02, 2013 | 38.10 | 38.19 | 37.15 | 37.79 | 1,525,153 | +0.38(+1.01%) |
Jul 01, 2013 | 36.95 | 37.51 | 36.84 | 37.41 | 0 | +0.60(+1.63%) |
Jun 28, 2013 | 37.14 | 37.41 | 36.73 | 36.81 | 3,838,893 | -0.13(-0.35%) |
Jun 26, 2013 | 36.77 | 37.13 | 36.70 | 36.94 | 0 | +0.50(+1.37%) |
Jun 25, 2013 | 36.20 | 36.61 | 36.07 | 36.44 | 0 | +0.59(+1.65%) |
Jun 24, 2013 | 35.63 | 36.00 | 35.00 | 35.84 | 1,320,502 | -0.16(-0.45%) |
Jun 21, 2013 | 36.37 | 36.51 | 35.81 | 36.01 | 1,839,404 | -0.20(-0.55%) |
Jun 20, 2013 | 36.58 | 36.81 | 36.00 | 36.20 | 0 | -0.64(-1.73%) |
Jun 19, 2013 | 37.06 | 37.30 | 36.75 | 36.84 | 0 | -0.09(-0.26%) |
Jun 18, 2013 | 36.62 | 36.96 | 36.51 | 36.94 | 0 | +0.47(+1.30%) |
Jun 17, 2013 | 36.46 | 36.61 | 36.22 | 36.46 | 0 | +0.34(+0.95%) |
Jun 14, 2013 | 36.11 | 36.28 | 35.79 | 36.12 | 0 | +0.04(+0.12%) |
Jun 13, 2013 | 35.43 | 36.16 | 35.34 | 36.08 | 702,335 | +0.52(+1.47%) |
Jun 12, 2013 | 35.84 | 36.03 | 35.46 | 35.55 | 844,842 | -0.21(-0.58%) |
Jun 11, 2013 | 35.53 | 35.97 | 35.24 | 35.76 | 1,018,588 | +0.09(+0.24%) |
Jun 10, 2013 | 35.74 | 36.07 | 35.35 | 35.67 | 0 | +0.07(+0.19%) |
Jun 07, 2013 | 35.32 | 35.66 | 35.01 | 35.60 | 0 | +0.41(+1.17%) |
Jun 06, 2013 | 34.57 | 35.23 | 34.43 | 35.19 | 0 | +0.54(+1.56%) |
Jun 05, 2013 | 35.47 | 35.47 | 34.51 | 34.65 | 0 | -0.86(-2.42%) |
Jun 04, 2013 | 34.47 | 35.66 | 34.47 | 35.51 | 2,004,420 | +1.07(+3.12%) |
Jun 03, 2013 | 34.05 | 34.47 | 33.29 | 34.43 | 1,309,750 | +0.40(+1.16%) |
May 31, 2013 | 34.27 | 34.62 | 34.04 | 34.04 | 953,867 | -0.30(-0.88%) |
May 30, 2013 | 34.40 | 34.73 | 34.23 | 34.34 | 0 | -0.10(-0.30%) |
May 29, 2013 | 34.63 | 34.73 | 34.34 | 34.44 | 1,032,134 | -0.43(-1.23%) |
May 28, 2013 | 34.98 | 35.50 | 34.85 | 34.87 | 1,124,353 | +0.06(+0.17%) |
May 24, 2013 | 34.80 | 35.02 | 34.65 | 34.81 | 0 | -0.31(-0.88%) |
May 23, 2013 | 34.73 | 35.51 | 34.05 | 35.12 | 0 | -0.10(-0.29%) |
May 22, 2013 | 35.66 | 35.81 | 34.86 | 35.22 | 0 | -0.36(-1.01%) |
May 21, 2013 | 35.72 | 36.05 | 35.48 | 35.59 | 0 | -0.14(-0.39%) |
May 20, 2013 | 35.53 | 36.07 | 35.31 | 35.72 | 0 | -0.41(-1.14%) |
May 17, 2013 | 36.11 | 36.36 | 35.82 | 36.14 | 0 | -0.06(-0.17%) |
May 16, 2013 | 36.35 | 36.51 | 35.90 | 36.20 | 1,207,634 | -0.03(-0.09%) |
May 15, 2013 | 35.54 | 36.81 | 35.36 | 36.23 | 0 | +1.19(+3.38%) |
May 13, 2013 | 34.95 | 35.43 | 34.95 | 35.04 | 0 | -0.01(-0.02%) |
May 10, 2013 | 34.78 | 35.12 | 34.73 | 35.05 | 0 | +0.28(+0.79%) |
May 09, 2013 | 34.92 | 35.14 | 34.59 | 34.78 | 0 | -0.28(-0.81%) |
May 08, 2013 | 35.40 | 35.54 | 34.91 | 35.06 | 0 | -0.31(-0.87%) |
May 07, 2013 | 35.16 | 35.45 | 35.15 | 35.37 | 0 | +0.21(+0.61%) |
May 06, 2013 | 34.86 | 35.32 | 34.79 | 35.16 | 0 | +0.35(+1.01%) |
May 03, 2013 | 34.87 | 34.90 | 34.55 | 34.80 | 0 | +0.19(+0.55%) |
May 02, 2013 | 33.40 | 34.96 | 33.34 | 34.61 | 0 | +1.00(+2.97%) |
May 01, 2013 | 33.81 | 33.81 | 32.99 | 33.62 | 0 | +0.26(+0.79%) |
Apr 30, 2013 | 32.98 | 33.37 | 32.76 | 33.36 | 0 | +0.23(+0.69%) |
Apr 29, 2013 | 33.37 | 33.41 | 33.12 | 33.13 | 714,288 | -0.03(-0.10%) |
Apr 26, 2013 | 33.33 | 33.48 | 32.79 | 33.16 | 1,482,372 | -0.36(-1.08%) |
Apr 25, 2013 | 33.20 | 33.83 | 32.71 | 33.52 | 3,023,633 | +1.19(+3.67%) |
Apr 24, 2013 | 32.45 | 33.08 | 32.34 | 32.34 | 2,279,864 | -0.23(-0.71%) |
Apr 23, 2013 | 32.48 | 32.65 | 32.41 | 32.57 | 935,998 | +0.23(+0.72%) |
Apr 22, 2013 | 32.49 | 32.59 | 32.09 | 32.34 | 1,417,036 | -0.05(-0.16%) |
Apr 19, 2013 | 32.23 | 32.84 | 32.12 | 32.39 | 722,778 | +0.37(+1.15%) |
Apr 18, 2013 | 32.63 | 32.72 | 31.85 | 32.02 | 1,347,759 | -0.58(-1.77%) |
Apr 17, 2013 | 32.79 | 32.85 | 31.81 | 32.59 | 1,483,364 | -0.22(-0.68%) |
Apr 16, 2013 | 33.10 | 33.15 | 32.69 | 32.82 | 1,293,526 | -0.02(-0.05%) |
Apr 15, 2013 | 33.82 | 33.82 | 32.62 | 32.84 | 1,233,918 | -1.17(-3.44%) |
Apr 12, 2013 | 33.57 | 34.05 | 33.52 | 34.00 | 584,904 | +0.23(+0.69%) |
Apr 11, 2013 | 33.78 | 34.19 | 33.44 | 33.77 | 1,403,612 | +0.14(+0.41%) |
Apr 10, 2013 | 33.37 | 33.94 | 33.29 | 33.63 | 1,022,767 | +0.26(+0.77%) |
Apr 09, 2013 | 33.74 | 33.95 | 33.27 | 33.38 | 1,130,779 | -0.39(-1.15%) |
Apr 08, 2013 | 33.36 | 33.99 | 33.14 | 33.76 | 2,033,204 | +0.40(+1.21%) |
Apr 05, 2013 | 32.13 | 33.65 | 31.96 | 33.36 | 2,307,326 | +0.82(+2.51%) |
Apr 04, 2013 | 31.97 | 32.77 | 31.85 | 32.54 | 1,146,999 | +0.65(+2.05%) |
Apr 03, 2013 | 32.22 | 32.39 | 31.76 | 31.89 | 695,464 | -0.19(-0.59%) |
Apr 02, 2013 | 31.60 | 32.37 | 31.60 | 32.08 | 754,959 | +0.52(+1.63%) |
Apr 01, 2013 | 31.76 | 31.96 | 31.52 | 31.56 | 861,605 | -0.14(-0.43%) |
Mar 28, 2013 | 31.70 | 31.84 | 31.58 | 31.70 | 443,969 | -0.08(-0.25%) |
Mar 27, 2013 | 31.60 | 31.80 | 31.26 | 31.78 | 696,681 | +0.15(+0.46%) |
Mar 26, 2013 | 31.68 | 31.86 | 31.45 | 31.63 | 991,017 | +0.09(+0.30%) |
Mar 25, 2013 | 31.98 | 32.03 | 31.42 | 31.54 | 675,605 | -0.33(-1.03%) |
Mar 22, 2013 | 31.86 | 32.14 | 31.76 | 31.86 | 540,393 | +0.13(+0.41%) |
Mar 21, 2013 | 32.13 | 32.18 | 31.63 | 31.73 | 557,607 | -0.40(-1.26%) |
Mar 20, 2013 | 31.90 | 32.32 | 31.66 | 32.14 | 831,811 | +0.27(+0.84%) |
Mar 19, 2013 | 31.77 | 31.97 | 31.30 | 31.87 | 803,999 | +0.21(+0.65%) |
Mar 18, 2013 | 31.58 | 31.85 | 31.49 | 31.67 | 906,724 | -0.22(-0.70%) |
Mar 15, 2013 | 31.72 | 31.89 | 31.32 | 31.89 | 1,518,405 | +0.00(+0.00%) |
Mar 14, 2013 | 32.02 | 32.06 | 31.27 | 31.89 | 1,921,215 | -0.26(-0.80%) |
Mar 13, 2013 | 32.06 | 32.20 | 31.80 | 32.15 | 1,146,421 | +0.13(+0.40%) |
Mar 12, 2013 | 32.22 | 32.35 | 31.43 | 32.02 | 2,317,841 | -0.28(-0.88%) |
Mar 11, 2013 | 32.77 | 32.83 | 32.15 | 32.30 | 1,181,100 | -0.51(-1.55%) |
Mar 08, 2013 | 32.82 | 32.96 | 32.63 | 32.81 | 797,030 | +0.09(+0.26%) |
Mar 07, 2013 | 32.84 | 33.03 | 32.56 | 32.72 | 810,743 | -0.02(-0.05%) |
Mar 06, 2013 | 32.91 | 33.38 | 32.74 | 32.74 | 818,780 | -0.04(-0.13%) |
Mar 05, 2013 | 32.30 | 32.92 | 32.24 | 32.78 | 1,061,587 | +0.79(+2.47%) |
Mar 04, 2013 | 31.80 | 32.13 | 31.60 | 31.99 | 1,033,070 | +0.16(+0.51%) |
Mar 01, 2013 | 31.76 | 31.99 | 31.42 | 31.83 | 773,631 | -0.08(-0.24%) |
Feb 28, 2013 | 32.14 | 32.55 | 31.82 | 31.91 | 1,218,254 | +0.34(+1.06%) |
Feb 27, 2013 | 31.61 | 31.93 | 31.43 | 31.57 | 1,055,734 | +0.19(+0.60%) |
Feb 26, 2013 | 31.80 | 31.80 | 31.19 | 31.38 | 1,437,411 | -0.52(-1.62%) |
Feb 22, 2013 | 31.72 | 32.06 | 31.21 | 31.90 | 889,148 | +0.26(+0.81%) |
Feb 21, 2013 | 31.48 | 31.80 | 31.33 | 31.64 | 935,162 | +0.17(+0.55%) |
Feb 20, 2013 | 32.21 | 32.23 | 31.39 | 31.47 | 1,311,648 | -0.74(-2.30%) |
Feb 19, 2013 | 32.32 | 32.40 | 31.78 | 32.21 | 1,567,100 | -0.20(-0.61%) |
Feb 15, 2013 | 32.04 | 32.59 | 31.94 | 32.41 | 1,493,403 | +0.35(+1.10%) |
Feb 14, 2013 | 32.14 | 32.49 | 31.85 | 32.05 | 1,293,560 | +0.03(+0.08%) |
Feb 13, 2013 | 32.06 | 32.23 | 31.59 | 32.03 | 1,315,700 | +0.00(+0.00%) |
Feb 12, 2013 | 32.31 | 32.45 | 31.85 | 32.03 | 1,352,248 | -0.30(-0.93%) |
Feb 11, 2013 | 31.98 | 32.90 | 31.90 | 32.33 | 2,521,562 | +0.51(+1.59%) |
Feb 08, 2013 | 31.37 | 31.84 | 31.37 | 31.82 | 1,285,555 | +0.58(+1.84%) |
Feb 07, 2013 | 31.21 | 31.44 | 30.88 | 31.24 | 1,369,449 | -0.05(-0.16%) |
Feb 06, 2013 | 31.12 | 31.32 | 31.00 | 31.30 | 964,975 | -0.19(-0.60%) |
Feb 04, 2013 | 31.50 | 31.61 | 31.31 | 31.49 | 1,503,475 | -0.07(-0.22%) |
Feb 01, 2013 | 31.89 | 31.97 | 31.48 | 31.55 | 3,185,146 | +0.17(+0.55%) |
Jan 31, 2013 | 31.71 | 34.38 | 30.77 | 31.38 | 5,552,733 | +0.63(+2.04%) |
Jan 30, 2013 | 30.97 | 31.37 | 30.67 | 30.75 | 1,758,188 | -0.17(-0.56%) |
Jan 29, 2013 | 31.71 | 31.79 | 30.80 | 30.93 | 1,185,685 | -0.49(-1.56%) |
Jan 28, 2013 | 31.75 | 31.80 | 31.33 | 31.42 | 591,464 | -0.26(-0.81%) |
Jan 25, 2013 | 31.59 | 31.99 | 31.26 | 31.67 | 833,913 | +0.34(+1.10%) |
Jan 24, 2013 | 30.85 | 31.49 | 30.56 | 31.33 | 896,392 | +0.53(+1.73%) |
Jan 23, 2013 | 31.11 | 31.30 | 30.71 | 30.80 | 723,718 | -0.34(-1.08%) |
Jan 22, 2013 | 30.77 | 31.51 | 30.52 | 31.13 | 1,443,363 | +0.41(+1.34%) |
Jan 18, 2013 | 30.15 | 31.14 | 30.14 | 30.72 | 1,333,896 | +0.59(+1.97%) |
Jan 17, 2013 | 30.16 | 30.49 | 30.01 | 30.13 | 1,053,729 | +0.14(+0.46%) |
Jan 16, 2013 | 29.24 | 30.15 | 29.16 | 29.99 | 2,149,930 | +0.75(+2.56%) |
Jan 15, 2013 | 29.27 | 29.35 | 29.12 | 29.24 | 801,191 | -0.03(-0.09%) |
Jan 14, 2013 | 29.41 | 29.77 | 29.09 | 29.27 | 1,641,071 | -0.27(-0.90%) |
Jan 11, 2013 | 29.71 | 29.84 | 29.20 | 29.53 | 1,331,302 | -0.36(-1.21%) |
Jan 10, 2013 | 29.44 | 30.01 | 29.41 | 29.90 | 1,691,363 | -0.16(-0.54%) |
Jan 09, 2013 | 29.93 | 30.21 | 29.69 | 30.06 | 2,174,328 | +0.74(+2.52%) |
Jan 08, 2013 | 29.27 | 29.47 | 29.11 | 29.32 | 543,718 | -0.24(-0.81%) |
Jan 07, 2013 | 28.92 | 29.59 | 28.51 | 29.56 | 1,081,065 | +0.53(+1.84%) |
Jan 04, 2013 | 29.10 | 29.14 | 28.82 | 29.03 | 540,369 | -0.03(-0.09%) |
Jan 03, 2013 | 28.86 | 29.40 | 28.60 | 29.05 | 1,163,244 | +0.29(+1.02%) |
Jan 02, 2013 | 28.95 | 29.10 | 28.41 | 28.76 | 903,440 | +0.21(+0.72%) |
Dec 31, 2012 | 27.84 | 28.75 | 27.78 | 28.55 | 822,606 | +0.75(+2.69%) |
Dec 28, 2012 | 27.78 | 27.95 | 27.58 | 27.81 | 482,369 | -0.03(-0.12%) |
Dec 27, 2012 | 27.80 | 28.09 | 27.57 | 27.84 | 548,544 | +0.03(+0.12%) |
Dec 26, 2012 | 28.27 | 28.35 | 27.78 | 27.81 | 521,052 | -0.47(-1.67%) |
Dec 24, 2012 | 28.07 | 28.30 | 27.94 | 28.28 | 275,279 | +0.06(+0.21%) |
Dec 21, 2012 | 28.00 | 28.26 | 27.94 | 28.22 | 1,065,702 | -0.18(-0.64%) |
Dec 20, 2012 | 28.42 | 28.60 | 28.24 | 28.40 | 855,325 | +0.03(+0.12%) |
Dec 19, 2012 | 28.76 | 28.79 | 28.34 | 28.37 | 1,142,836 | +0.16(+0.55%) |
Dec 18, 2012 | 28.06 | 28.38 | 28.01 | 28.21 | 1,076,565 | +0.18(+0.64%) |
Dec 17, 2012 | 27.58 | 28.05 | 27.40 | 28.03 | 935,084 | +0.82(+3.00%) |
Dec 14, 2012 | 27.47 | 27.56 | 27.16 | 27.21 | 769,072 | -0.32(-1.16%) |
Dec 13, 2012 | 27.65 | 27.84 | 27.53 | 27.53 | 493,170 | -0.16(-0.59%) |
Dec 12, 2012 | 27.61 | 27.90 | 27.57 | 27.69 | 1,217,977 | +0.09(+0.34%) |
Dec 11, 2012 | 27.06 | 27.60 | 27.02 | 27.60 | 1,671,244 | +0.58(+2.16%) |
Dec 10, 2012 | 27.19 | 27.20 | 26.74 | 27.02 | 596,259 | -0.01(-0.03%) |
Dec 07, 2012 | 26.55 | 27.05 | 26.53 | 27.02 | 1,084,435 | +0.36(+1.35%) |
Dec 06, 2012 | 26.78 | 27.02 | 26.61 | 26.66 | 922,525 | -0.03(-0.13%) |
Dec 05, 2012 | 26.82 | 26.96 | 26.64 | 26.70 | 769,904 | -0.10(-0.38%) |