Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 52.01 | 52.22 | 51.67 | 51.87 | 2,033,326 | +0.04(+0.07%) |
Oct 30, 2013 | 52.19 | 52.40 | 51.81 | 51.83 | 2,169,136 | -0.36(-0.69%) |
Oct 29, 2013 | 51.91 | 52.20 | 51.70 | 52.19 | 3,178,831 | +0.27(+0.53%) |
Oct 28, 2013 | 51.91 | 52.11 | 51.61 | 51.92 | 2,206,680 | +0.04(+0.07%) |
Oct 25, 2013 | 51.72 | 51.96 | 51.44 | 51.88 | 2,394,484 | +0.04(+0.08%) |
Oct 24, 2013 | 51.77 | 51.98 | 51.46 | 51.84 | 2,768,358 | +0.11(+0.21%) |
Oct 23, 2013 | 51.97 | 52.17 | 51.59 | 51.73 | 2,822,645 | -0.24(-0.47%) |
Oct 22, 2013 | 51.82 | 52.15 | 51.70 | 51.98 | 3,189,633 | +0.22(+0.43%) |
Oct 21, 2013 | 51.97 | 52.02 | 51.64 | 51.76 | 3,632,410 | -0.05(-0.10%) |
Oct 18, 2013 | 52.30 | 52.30 | 51.55 | 51.81 | 5,828,681 | -0.22(-0.43%) |
Oct 17, 2013 | 51.09 | 52.23 | 50.64 | 52.03 | 8,152,216 | +2.27(+4.57%) |
Oct 16, 2013 | 49.81 | 49.95 | 49.50 | 49.75 | 6,599,398 | +0.09(+0.19%) |
Oct 15, 2013 | 49.93 | 50.15 | 49.65 | 49.66 | 3,380,619 | -0.38(-0.76%) |
Oct 14, 2013 | 49.63 | 50.15 | 49.53 | 50.04 | 2,136,443 | +0.08(+0.16%) |
Oct 11, 2013 | 49.59 | 50.01 | 49.34 | 49.96 | 1,998,699 | +0.33(+0.67%) |
Oct 10, 2013 | 48.86 | 49.68 | 48.80 | 49.63 | 3,753,096 | +1.32(+2.74%) |
Oct 09, 2013 | 48.41 | 48.50 | 48.09 | 48.31 | 4,066,196 | -0.12(-0.25%) |
Oct 08, 2013 | 48.84 | 49.30 | 48.40 | 48.43 | 4,140,888 | -0.40(-0.81%) |
Oct 07, 2013 | 48.98 | 49.14 | 48.73 | 48.83 | 2,365,518 | -0.47(-0.96%) |
Oct 04, 2013 | 48.93 | 49.56 | 48.80 | 49.30 | 2,732,285 | +0.38(+0.78%) |
Oct 03, 2013 | 49.52 | 49.63 | 48.56 | 48.92 | 3,540,449 | -0.82(-1.65%) |
Oct 02, 2013 | 49.76 | 49.76 | 49.20 | 49.74 | 3,261,312 | -0.24(-0.49%) |
Oct 01, 2013 | 49.97 | 50.11 | 49.73 | 49.99 | 3,394,982 | +0.11(+0.22%) |
Sep 30, 2013 | 49.88 | 50.22 | 49.72 | 49.88 | 3,714,797 | -0.40(-0.79%) |
Sep 27, 2013 | 50.11 | 50.40 | 49.96 | 50.27 | 3,302,428 | +0.07(+0.14%) |
Sep 26, 2013 | 50.09 | 50.47 | 49.91 | 50.20 | 2,387,828 | +0.15(+0.30%) |
Sep 25, 2013 | 49.75 | 50.20 | 49.55 | 50.05 | 3,617,143 | +0.46(+0.94%) |
Sep 24, 2013 | 50.05 | 50.10 | 49.55 | 49.59 | 3,226,815 | -0.44(-0.88%) |
Sep 23, 2013 | 49.84 | 50.17 | 49.80 | 50.02 | 2,995,578 | -0.01(-0.03%) |
Sep 20, 2013 | 50.58 | 50.87 | 50.04 | 50.04 | 7,128,980 | -0.51(-1.01%) |
Sep 19, 2013 | 50.91 | 51.02 | 50.51 | 50.55 | 5,532,055 | -0.15(-0.30%) |
Sep 18, 2013 | 50.35 | 50.74 | 50.12 | 50.70 | 3,751,394 | +0.33(+0.66%) |
Sep 17, 2013 | 50.48 | 50.71 | 50.24 | 50.37 | 3,617,578 | -0.06(-0.11%) |
Sep 16, 2013 | 50.74 | 50.76 | 50.29 | 50.43 | 3,910,550 | +0.25(+0.50%) |
Sep 13, 2013 | 50.07 | 50.19 | 49.64 | 50.18 | 3,431,092 | +0.22(+0.45%) |
Sep 12, 2013 | 49.86 | 50.02 | 49.66 | 49.95 | 3,473,556 | +0.10(+0.20%) |
Sep 11, 2013 | 49.29 | 49.85 | 49.20 | 49.85 | 2,901,862 | +0.61(+1.24%) |
Sep 10, 2013 | 49.04 | 49.59 | 48.95 | 49.24 | 3,238,177 | +0.58(+1.20%) |
Sep 09, 2013 | 48.20 | 48.73 | 48.20 | 48.66 | 1,866,616 | +0.59(+1.23%) |
Sep 06, 2013 | 48.42 | 48.61 | 47.77 | 48.07 | 2,740,098 | -0.28(-0.58%) |
Sep 05, 2013 | 48.15 | 48.49 | 47.95 | 48.35 | 1,925,422 | +0.15(+0.31%) |
Sep 04, 2013 | 47.25 | 48.29 | 47.25 | 48.20 | 2,933,122 | +0.82(+1.73%) |
Sep 03, 2013 | 47.56 | 47.90 | 47.19 | 47.38 | 2,354,915 | +0.25(+0.53%) |
Aug 30, 2013 | 47.28 | 47.34 | 46.93 | 47.13 | 2,130,769 | -0.06(-0.14%) |
Aug 29, 2013 | 46.82 | 47.62 | 46.59 | 47.19 | 1,738,571 | +0.23(+0.49%) |
Aug 28, 2013 | 46.96 | 47.26 | 46.80 | 46.96 | 2,189,123 | -0.08(-0.17%) |
Aug 27, 2013 | 47.30 | 47.42 | 46.94 | 47.04 | 3,358,872 | -0.89(-1.86%) |
Aug 26, 2013 | 48.36 | 48.54 | 47.92 | 47.93 | 2,242,839 | -0.50(-1.04%) |
Aug 23, 2013 | 48.42 | 48.58 | 48.15 | 48.44 | 2,478,933 | +0.04(+0.07%) |
Aug 22, 2013 | 47.76 | 48.58 | 47.66 | 48.40 | 2,329,963 | +0.80(+1.68%) |
Aug 21, 2013 | 47.64 | 47.95 | 47.51 | 47.60 | 2,692,944 | -0.10(-0.21%) |
Aug 20, 2013 | 48.12 | 48.12 | 47.63 | 47.70 | 3,323,452 | -0.39(-0.81%) |
Aug 19, 2013 | 47.83 | 48.40 | 47.80 | 48.09 | 2,714,453 | +0.09(+0.19%) |
Aug 16, 2013 | 47.84 | 48.07 | 47.69 | 48.00 | 3,027,723 | +0.16(+0.33%) |
Aug 15, 2013 | 47.79 | 48.26 | 47.38 | 47.84 | 3,363,517 | -0.12(-0.24%) |
Aug 14, 2013 | 48.48 | 48.51 | 47.86 | 47.95 | 2,411,337 | -0.69(-1.42%) |
Aug 13, 2013 | 47.85 | 48.71 | 47.81 | 48.64 | 2,447,489 | +0.80(+1.67%) |
Aug 12, 2013 | 47.86 | 48.10 | 47.71 | 47.85 | 2,936,286 | -0.34(-0.70%) |
Aug 09, 2013 | 48.38 | 48.48 | 48.13 | 48.18 | 2,165,152 | -0.24(-0.51%) |
Aug 08, 2013 | 48.77 | 48.90 | 48.36 | 48.43 | 2,837,875 | -0.12(-0.24%) |
Aug 07, 2013 | 48.19 | 48.59 | 48.05 | 48.54 | 3,253,137 | +0.32(+0.66%) |
Aug 06, 2013 | 48.28 | 48.31 | 48.03 | 48.23 | 2,736,610 | -0.05(-0.10%) |
Aug 05, 2013 | 48.26 | 48.38 | 48.11 | 48.28 | 2,214,437 | -0.08(-0.16%) |
Aug 02, 2013 | 48.64 | 48.64 | 48.17 | 48.36 | 2,892,017 | -0.29(-0.61%) |
Aug 01, 2013 | 48.78 | 49.05 | 48.65 | 48.65 | 3,877,015 | +0.22(+0.45%) |
Jul 31, 2013 | 48.33 | 48.90 | 48.31 | 48.44 | 3,297,516 | +0.12(+0.25%) |
Jul 30, 2013 | 48.52 | 48.81 | 48.29 | 48.31 | 2,931,261 | -0.01(-0.03%) |
Jul 29, 2013 | 47.81 | 48.36 | 47.63 | 48.33 | 2,982,821 | +0.34(+0.70%) |
Jul 26, 2013 | 48.04 | 48.19 | 47.85 | 47.99 | 3,302,967 | -0.40(-0.83%) |
Jul 25, 2013 | 48.30 | 48.50 | 48.07 | 48.39 | 4,313,041 | -0.25(-0.52%) |
Jul 24, 2013 | 48.91 | 49.00 | 48.47 | 48.64 | 3,713,989 | -0.19(-0.40%) |
Jul 23, 2013 | 49.09 | 49.18 | 48.80 | 48.84 | 3,438,157 | -0.19(-0.40%) |
Jul 22, 2013 | 49.46 | 49.41 | 48.80 | 49.03 | 3,861,349 | -0.37(-0.76%) |
Jul 19, 2013 | 48.91 | 49.64 | 48.68 | 49.41 | 4,092,481 | +0.68(+1.39%) |
Jul 18, 2013 | 48.91 | 49.40 | 48.07 | 48.73 | 7,644,004 | -0.38(-0.78%) |
Jul 17, 2013 | 49.11 | 49.36 | 49.01 | 49.11 | 3,748,796 | +0.15(+0.31%) |
Jul 16, 2013 | 49.20 | 49.48 | 48.57 | 48.96 | 3,506,573 | -0.24(-0.48%) |
Jul 15, 2013 | 49.28 | 49.36 | 49.00 | 49.20 | 4,858,810 | +0.15(+0.31%) |
Jul 12, 2013 | 49.14 | 49.22 | 48.63 | 49.05 | 4,227,171 | -0.12(-0.23%) |
Jul 11, 2013 | 49.33 | 49.63 | 48.77 | 49.16 | 5,920,227 | +0.40(+0.81%) |
Jul 10, 2013 | 47.90 | 48.87 | 47.90 | 48.77 | 6,539,488 | +0.85(+1.77%) |
Jul 09, 2013 | 47.00 | 47.95 | 46.35 | 47.92 | 6,543,907 | +1.57(+3.38%) |
Jul 08, 2013 | 46.72 | 46.80 | 46.26 | 46.35 | 3,880,314 | -0.12(-0.25%) |
Jul 05, 2013 | 46.15 | 46.48 | 46.05 | 46.46 | 2,433,677 | +0.70(+1.52%) |
Jul 03, 2013 | 45.54 | 45.97 | 45.43 | 45.77 | 1,529,846 | -0.04(-0.08%) |
Jul 02, 2013 | 46.46 | 46.58 | 45.64 | 45.80 | 4,516,531 | -0.73(-1.58%) |
Jul 01, 2013 | 45.85 | 46.86 | 45.74 | 46.54 | 5,228,134 | +1.01(+2.21%) |
Jun 28, 2013 | 45.62 | 45.83 | 45.34 | 45.53 | 5,878,645 | -0.24(-0.53%) |
Jun 27, 2013 | 45.87 | 45.96 | 45.38 | 45.77 | 3,520,236 | +0.21(+0.46%) |
Jun 26, 2013 | 45.18 | 45.79 | 45.10 | 45.57 | 4,582,811 | +0.77(+1.73%) |
Jun 25, 2013 | 44.63 | 44.89 | 44.27 | 44.79 | 4,327,963 | +0.46(+1.04%) |
Jun 24, 2013 | 44.32 | 44.78 | 44.02 | 44.33 | 4,326,421 | -0.32(-0.72%) |
Jun 21, 2013 | 45.00 | 45.21 | 44.34 | 44.66 | 8,318,834 | -0.11(-0.24%) |
Jun 20, 2013 | 45.29 | 45.46 | 44.65 | 44.76 | 4,548,920 | -1.02(-2.23%) |
Jun 19, 2013 | 46.27 | 46.59 | 45.77 | 45.78 | 4,864,776 | -0.49(-1.06%) |
Jun 18, 2013 | 45.53 | 46.45 | 45.35 | 46.27 | 4,124,788 | +0.71(+1.56%) |
Jun 17, 2013 | 45.30 | 45.79 | 45.27 | 45.56 | 4,273,940 | +0.61(+1.36%) |
Jun 14, 2013 | 44.88 | 45.17 | 44.66 | 44.95 | 2,946,438 | +0.03(+0.06%) |
Jun 13, 2013 | 44.16 | 45.07 | 43.98 | 44.92 | 3,127,105 | +0.78(+1.76%) |
Jun 12, 2013 | 44.89 | 44.89 | 44.12 | 44.14 | 3,682,421 | -0.58(-1.30%) |
Jun 11, 2013 | 44.33 | 44.92 | 44.25 | 44.73 | 3,186,235 | -0.06(-0.13%) |
Jun 10, 2013 | 44.73 | 45.02 | 44.55 | 44.78 | 3,463,911 | +0.14(+0.31%) |
Jun 07, 2013 | 43.82 | 44.70 | 43.51 | 44.65 | 4,708,922 | +1.20(+2.76%) |
Jun 06, 2013 | 43.50 | 43.57 | 42.89 | 43.45 | 6,453,862 | -0.01(-0.02%) |
Jun 05, 2013 | 44.35 | 44.42 | 43.32 | 43.45 | 4,811,583 | -0.97(-2.19%) |
Jun 04, 2013 | 44.74 | 45.13 | 44.17 | 44.43 | 4,116,415 | -0.42(-0.93%) |
Jun 03, 2013 | 44.48 | 44.88 | 44.41 | 44.84 | 4,380,425 | +0.40(+0.89%) |
May 31, 2013 | 44.73 | 45.11 | 44.45 | 44.45 | 3,754,527 | -0.49(-1.09%) |
May 30, 2013 | 44.88 | 45.22 | 44.64 | 44.94 | 2,918,460 | +0.21(+0.47%) |
May 29, 2013 | 44.65 | 44.92 | 44.50 | 44.73 | 2,925,945 | -0.27(-0.61%) |
May 28, 2013 | 45.09 | 45.45 | 44.91 | 45.00 | 2,754,934 | +0.35(+0.79%) |
May 24, 2013 | 44.58 | 44.86 | 44.37 | 44.65 | 3,181,633 | -0.21(-0.46%) |
May 23, 2013 | 44.80 | 45.09 | 44.71 | 44.86 | 3,925,896 | -0.27(-0.59%) |
May 22, 2013 | 45.89 | 46.04 | 44.92 | 45.12 | 3,924,146 | -0.78(-1.69%) |
May 21, 2013 | 46.01 | 46.29 | 45.84 | 45.90 | 3,271,222 | -0.17(-0.36%) |
May 20, 2013 | 45.42 | 46.08 | 45.37 | 46.06 | 4,976,155 | +0.59(+1.30%) |
May 17, 2013 | 45.12 | 45.54 | 45.11 | 45.48 | 5,338,206 | +0.70(+1.57%) |
May 16, 2013 | 44.40 | 45.19 | 44.39 | 44.77 | 6,488,471 | +0.15(+0.34%) |
May 15, 2013 | 44.40 | 44.68 | 44.27 | 44.62 | 5,497,565 | +0.33(+0.75%) |
May 13, 2013 | 44.35 | 44.54 | 44.27 | 44.29 | 3,202,372 | -0.22(-0.48%) |
May 10, 2013 | 44.37 | 44.54 | 44.24 | 44.50 | 2,032,580 | +0.12(+0.26%) |
May 09, 2013 | 44.30 | 44.66 | 44.18 | 44.39 | 2,793,260 | +0.07(+0.16%) |
May 08, 2013 | 44.22 | 44.37 | 44.11 | 44.32 | 2,889,693 | +0.08(+0.18%) |
May 07, 2013 | 44.22 | 44.41 | 44.02 | 44.24 | 2,458,023 | +0.16(+0.36%) |
May 06, 2013 | 43.71 | 44.18 | 43.53 | 44.08 | 2,891,653 | +0.37(+0.84%) |
May 03, 2013 | 43.92 | 43.86 | 43.58 | 43.71 | 5,246,841 | +0.24(+0.56%) |
May 02, 2013 | 43.38 | 43.61 | 43.21 | 43.47 | 3,469,409 | +0.23(+0.53%) |
May 01, 2013 | 43.62 | 44.13 | 43.21 | 43.24 | 3,989,197 | -0.58(-1.31%) |
Apr 30, 2013 | 43.35 | 44.24 | 43.20 | 43.81 | 7,104,939 | +0.51(+1.18%) |
Apr 29, 2013 | 43.14 | 43.43 | 43.05 | 43.30 | 2,926,339 | +0.21(+0.48%) |
Apr 26, 2013 | 43.41 | 43.45 | 43.09 | 43.10 | 3,657,354 | -0.36(-0.83%) |
Apr 25, 2013 | 43.17 | 43.80 | 43.02 | 43.45 | 3,645,093 | +0.35(+0.80%) |
Apr 24, 2013 | 42.61 | 43.33 | 42.44 | 43.11 | 5,277,864 | +0.63(+1.47%) |
Apr 23, 2013 | 42.67 | 42.79 | 42.05 | 42.48 | 6,125,900 | +0.07(+0.17%) |
Apr 22, 2013 | 42.51 | 42.72 | 42.06 | 42.41 | 3,316,037 | -0.08(-0.19%) |
Apr 19, 2013 | 41.96 | 42.53 | 41.79 | 42.49 | 4,911,263 | +0.75(+1.81%) |
Apr 18, 2013 | 41.67 | 42.10 | 41.42 | 41.74 | 12,644,059 | -1.22(-2.83%) |
Apr 17, 2013 | 43.61 | 43.66 | 42.84 | 42.95 | 4,744,459 | -0.88(-2.00%) |
Apr 16, 2013 | 43.31 | 43.84 | 43.19 | 43.83 | 3,092,733 | +0.75(+1.75%) |
Apr 15, 2013 | 44.06 | 44.27 | 43.07 | 43.07 | 4,011,098 | -1.19(-2.68%) |
Apr 12, 2013 | 44.42 | 44.56 | 43.97 | 44.26 | 2,339,631 | -0.27(-0.61%) |
Apr 11, 2013 | 44.40 | 44.66 | 44.25 | 44.53 | 3,294,740 | +0.11(+0.26%) |
Apr 10, 2013 | 43.67 | 44.46 | 43.48 | 44.42 | 3,276,134 | +0.89(+2.05%) |
Apr 09, 2013 | 43.73 | 43.75 | 43.27 | 43.53 | 3,605,720 | -0.17(-0.38%) |
Apr 08, 2013 | 43.52 | 43.78 | 43.42 | 43.69 | 2,378,410 | +0.16(+0.36%) |
Apr 05, 2013 | 43.15 | 43.56 | 42.98 | 43.53 | 3,754,000 | -0.14(-0.33%) |
Apr 04, 2013 | 43.98 | 44.19 | 43.58 | 43.68 | 4,554,834 | -0.24(-0.56%) |
Apr 03, 2013 | 44.46 | 44.50 | 43.75 | 43.92 | 4,907,616 | -0.47(-1.05%) |
Apr 02, 2013 | 44.58 | 44.61 | 44.26 | 44.39 | 3,602,091 | -0.04(-0.08%) |
Apr 01, 2013 | 44.48 | 44.65 | 44.22 | 44.43 | 3,044,629 | -0.26(-0.58%) |
Mar 28, 2013 | 44.46 | 44.74 | 44.28 | 44.68 | 3,544,099 | +0.22(+0.50%) |
Mar 27, 2013 | 44.20 | 44.48 | 44.07 | 44.46 | 2,594,578 | +0.00(+0.00%) |
Mar 26, 2013 | 44.16 | 44.48 | 44.05 | 44.46 | 2,491,393 | +0.59(+1.35%) |
Mar 25, 2013 | 44.41 | 44.57 | 43.63 | 43.87 | 3,975,272 | -0.45(-1.02%) |
Mar 22, 2013 | 44.04 | 44.40 | 43.92 | 44.32 | 3,226,805 | +0.34(+0.78%) |
Mar 21, 2013 | 43.89 | 44.34 | 43.83 | 43.98 | 3,180,871 | -0.09(-0.20%) |
Mar 20, 2013 | 44.18 | 44.41 | 43.91 | 44.06 | 4,026,598 | +0.02(+0.05%) |
Mar 19, 2013 | 44.57 | 44.73 | 43.81 | 44.04 | 4,839,975 | -0.38(-0.86%) |
Mar 18, 2013 | 44.54 | 44.70 | 44.32 | 44.42 | 3,471,533 | -0.60(-1.34%) |
Mar 15, 2013 | 44.72 | 45.20 | 44.67 | 45.03 | 5,876,230 | +0.04(+0.08%) |
Mar 14, 2013 | 44.74 | 44.99 | 44.72 | 44.99 | 2,505,533 | +0.34(+0.77%) |
Mar 13, 2013 | 44.67 | 44.72 | 44.43 | 44.64 | 2,745,439 | -0.03(-0.06%) |
Mar 12, 2013 | 44.77 | 44.90 | 44.46 | 44.67 | 3,943,818 | -0.07(-0.16%) |
Mar 11, 2013 | 44.52 | 44.77 | 44.51 | 44.74 | 2,422,463 | +0.23(+0.52%) |
Mar 08, 2013 | 44.44 | 44.61 | 44.23 | 44.51 | 3,112,739 | +0.37(+0.85%) |
Mar 07, 2013 | 44.49 | 44.56 | 44.13 | 44.14 | 2,851,826 | -0.25(-0.57%) |
Mar 06, 2013 | 44.79 | 44.89 | 44.32 | 44.39 | 3,250,551 | -0.32(-0.72%) |
Mar 05, 2013 | 44.44 | 44.87 | 44.36 | 44.72 | 2,821,302 | +0.40(+0.91%) |
Mar 04, 2013 | 44.21 | 44.33 | 43.76 | 44.31 | 2,809,117 | +0.06(+0.15%) |
Mar 01, 2013 | 44.02 | 44.39 | 43.80 | 44.25 | 3,263,973 | -0.02(-0.05%) |
Feb 28, 2013 | 44.23 | 44.55 | 43.93 | 44.27 | 3,573,166 | +0.26(+0.59%) |
Feb 27, 2013 | 43.37 | 44.19 | 43.29 | 44.01 | 3,200,919 | +0.68(+1.56%) |
Feb 26, 2013 | 43.22 | 43.52 | 43.21 | 43.34 | 2,961,822 | +0.29(+0.68%) |
Feb 25, 2013 | 44.21 | 44.34 | 43.03 | 43.04 | 4,472,795 | -1.13(-2.55%) |
Feb 22, 2013 | 43.92 | 44.17 | 43.85 | 44.17 | 2,999,423 | +0.34(+0.77%) |
Feb 21, 2013 | 43.63 | 43.98 | 43.54 | 43.83 | 3,803,434 | +0.01(+0.03%) |
Feb 20, 2013 | 44.46 | 44.56 | 43.76 | 43.82 | 5,443,013 | -0.60(-1.34%) |
Feb 19, 2013 | 44.38 | 44.66 | 44.23 | 44.41 | 2,778,314 | +0.09(+0.19%) |
Feb 15, 2013 | 43.97 | 44.49 | 43.72 | 44.33 | 5,096,129 | +0.37(+0.85%) |
Feb 14, 2013 | 43.68 | 44.10 | 43.49 | 43.95 | 3,881,121 | +0.10(+0.23%) |
Feb 13, 2013 | 43.98 | 44.06 | 43.53 | 43.85 | 3,325,436 | +0.04(+0.08%) |
Feb 12, 2013 | 43.73 | 43.96 | 43.61 | 43.82 | 3,186,438 | +0.21(+0.48%) |
Feb 11, 2013 | 43.68 | 43.72 | 43.36 | 43.61 | 2,599,117 | -0.09(-0.21%) |
Feb 08, 2013 | 43.23 | 43.70 | 43.19 | 43.70 | 2,132,223 | +0.46(+1.06%) |
Feb 07, 2013 | 43.54 | 43.57 | 43.02 | 43.24 | 3,429,825 | -0.19(-0.43%) |
Feb 06, 2013 | 43.06 | 43.50 | 43.06 | 43.43 | 3,174,630 | +0.34(+0.78%) |
Feb 04, 2013 | 43.26 | 43.38 | 43.04 | 43.09 | 3,401,388 | -0.37(-0.84%) |
Feb 01, 2013 | 43.34 | 43.51 | 43.14 | 43.46 | 5,498,867 | +0.39(+0.90%) |
Jan 31, 2013 | 43.00 | 43.29 | 42.85 | 43.07 | 4,802,080 | -0.05(-0.12%) |
Jan 30, 2013 | 43.72 | 43.77 | 43.01 | 43.12 | 4,877,527 | -0.72(-1.64%) |
Jan 29, 2013 | 43.00 | 44.12 | 42.76 | 43.84 | 5,835,416 | +0.21(+0.48%) |
Jan 28, 2013 | 43.72 | 44.15 | 43.39 | 43.63 | 4,968,077 | +0.12(+0.28%) |
Jan 25, 2013 | 43.76 | 43.85 | 43.45 | 43.51 | 4,530,357 | +0.03(+0.07%) |
Jan 24, 2013 | 43.49 | 43.94 | 43.42 | 43.48 | 4,008,935 | +0.03(+0.07%) |
Jan 23, 2013 | 43.31 | 43.48 | 42.99 | 43.45 | 4,144,948 | +0.04(+0.10%) |
Jan 22, 2013 | 43.39 | 43.66 | 43.26 | 43.41 | 5,777,979 | -0.08(-0.18%) |
Jan 18, 2013 | 43.85 | 43.85 | 42.90 | 43.49 | 5,193,022 | -0.14(-0.33%) |
Jan 17, 2013 | 43.40 | 43.83 | 43.13 | 43.63 | 3,840,146 | +0.46(+1.07%) |
Jan 16, 2013 | 42.98 | 43.28 | 42.81 | 43.17 | 3,280,203 | +0.06(+0.13%) |
Jan 15, 2013 | 42.71 | 43.14 | 42.56 | 43.11 | 3,622,553 | +0.29(+0.67%) |
Jan 14, 2013 | 42.95 | 43.08 | 42.76 | 42.83 | 3,375,816 | -0.14(-0.32%) |
Jan 11, 2013 | 43.06 | 43.16 | 42.78 | 42.96 | 4,237,102 | -0.15(-0.35%) |
Jan 10, 2013 | 43.09 | 43.11 | 42.59 | 43.11 | 4,042,796 | +0.14(+0.32%) |
Jan 09, 2013 | 43.12 | 43.48 | 42.65 | 42.98 | 10,191,782 | +1.52(+3.68%) |
Jan 08, 2013 | 41.60 | 41.96 | 41.36 | 41.45 | 3,836,200 | -0.29(-0.71%) |
Jan 07, 2013 | 42.98 | 43.03 | 41.55 | 41.75 | 6,214,295 | +0.00(+0.00%) |
Jan 04, 2013 | 41.71 | 42.04 | 41.50 | 41.75 | 4,976,060 | +0.04(+0.10%) |
Jan 03, 2013 | 41.22 | 41.96 | 41.22 | 41.70 | 7,068,031 | +0.40(+0.96%) |
Jan 02, 2013 | 40.70 | 41.31 | 40.13 | 41.31 | 5,410,294 | +1.18(+2.95%) |
Dec 31, 2012 | 39.41 | 40.21 | 39.22 | 40.13 | 3,363,138 | +0.59(+1.48%) |
Dec 28, 2012 | 39.76 | 39.97 | 39.48 | 39.54 | 2,326,897 | -0.55(-1.36%) |
Dec 27, 2012 | 39.94 | 40.24 | 39.64 | 40.09 | 2,549,408 | +0.09(+0.22%) |
Dec 26, 2012 | 40.21 | 40.38 | 39.91 | 40.00 | 2,150,632 | -0.20(-0.50%) |
Dec 24, 2012 | 40.24 | 40.39 | 40.04 | 40.20 | 886,796 | -0.09(-0.21%) |
Dec 21, 2012 | 40.05 | 40.41 | 39.91 | 40.29 | 4,838,099 | -0.32(-0.78%) |
Dec 20, 2012 | 40.11 | 40.66 | 40.07 | 40.61 | 4,464,143 | +0.60(+1.49%) |
Dec 19, 2012 | 40.46 | 40.53 | 40.00 | 40.01 | 4,789,574 | -0.47(-1.17%) |
Dec 18, 2012 | 39.77 | 40.54 | 39.71 | 40.48 | 4,448,234 | +0.67(+1.68%) |
Dec 17, 2012 | 39.35 | 39.83 | 39.30 | 39.81 | 4,651,690 | +0.63(+1.61%) |
Dec 14, 2012 | 39.37 | 39.51 | 39.16 | 39.18 | 3,354,394 | -0.27(-0.67%) |
Dec 13, 2012 | 39.23 | 39.68 | 39.05 | 39.45 | 5,657,737 | +0.16(+0.40%) |
Dec 12, 2012 | 38.69 | 39.66 | 38.46 | 39.29 | 6,645,711 | +0.84(+2.18%) |
Dec 11, 2012 | 38.49 | 38.79 | 38.35 | 38.45 | 4,312,577 | +0.09(+0.22%) |
Dec 10, 2012 | 38.45 | 38.49 | 38.25 | 38.37 | 3,625,330 | -0.06(-0.17%) |
Dec 07, 2012 | 38.39 | 38.54 | 38.03 | 38.43 | 2,633,388 | +0.31(+0.81%) |
Dec 06, 2012 | 38.17 | 38.35 | 37.99 | 38.12 | 3,823,304 | -0.20(-0.52%) |
Dec 05, 2012 | 38.38 | 38.67 | 37.94 | 38.32 | 4,191,787 | +0.07(+0.19%) |
Dec 04, 2012 | 38.41 | 38.52 | 38.12 | 38.25 | 4,009,740 | -0.52(-1.33%) |
Nov 30, 2012 | 38.54 | 38.84 | 38.38 | 38.77 | 4,900,186 | +0.24(+0.62%) |
Nov 29, 2012 | 38.16 | 38.63 | 38.07 | 38.53 | 5,305,415 | +0.60(+1.59%) |
Nov 28, 2012 | 37.55 | 38.02 | 37.39 | 37.93 | 6,980,975 | +0.42(+1.13%) |
Nov 27, 2012 | 37.86 | 37.92 | 37.44 | 37.50 | 6,313,494 | -0.34(-0.91%) |
Nov 26, 2012 | 38.10 | 38.18 | 37.77 | 37.85 | 4,233,332 | -0.57(-1.50%) |
Nov 23, 2012 | 38.17 | 38.43 | 38.10 | 38.42 | 1,435,746 | +0.32(+0.85%) |
Nov 21, 2012 | 37.84 | 38.39 | 37.72 | 38.10 | 3,506,872 | +0.29(+0.76%) |
Nov 20, 2012 | 37.78 | 37.81 | 37.49 | 37.81 | 4,073,125 | -0.19(-0.49%) |
Nov 19, 2012 | 37.66 | 38.00 | 37.61 | 38.00 | 4,011,656 | +0.65(+1.75%) |
Nov 16, 2012 | 37.15 | 37.48 | 36.97 | 37.35 | 6,321,734 | +0.29(+0.79%) |
Nov 15, 2012 | 36.92 | 37.15 | 36.87 | 37.05 | 5,400,307 | +0.12(+0.33%) |
Nov 14, 2012 | 37.56 | 37.68 | 36.88 | 36.93 | 6,608,436 | -0.50(-1.34%) |
Nov 13, 2012 | 37.18 | 37.75 | 37.13 | 37.43 | 4,168,679 | +0.03(+0.08%) |
Nov 12, 2012 | 37.40 | 37.63 | 37.27 | 37.40 | 2,522,968 | +0.04(+0.10%) |
Nov 09, 2012 | 37.15 | 37.69 | 37.10 | 37.37 | 3,959,074 | +0.11(+0.29%) |
Nov 08, 2012 | 37.35 | 37.55 | 37.25 | 37.26 | 5,402,954 | -0.07(-0.19%) |
Nov 07, 2012 | 37.52 | 37.59 | 37.23 | 37.33 | 5,399,373 | -0.60(-1.57%) |
Nov 06, 2012 | 37.70 | 38.15 | 37.50 | 37.93 | 4,498,209 | +0.43(+1.15%) |
Nov 05, 2012 | 37.30 | 37.65 | 37.21 | 37.50 | 7,741,871 | +0.18(+0.48%) |
Nov 02, 2012 | 37.87 | 38.09 | 37.29 | 37.32 | 8,424,058 | -0.25(-0.67%) |