Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 48.05 | 48.18 | 47.84 | 47.91 | 30,238,374 | -0.27(-0.56%) |
Oct 30, 2013 | 48.41 | 48.43 | 47.94 | 48.18 | 25,814,698 | -0.17(-0.36%) |
Oct 29, 2013 | 48.30 | 48.37 | 48.22 | 48.36 | 16,666,477 | +0.10(+0.21%) |
Oct 28, 2013 | 48.20 | 48.35 | 48.14 | 48.25 | 13,569,210 | -0.08(-0.16%) |
Oct 25, 2013 | 48.33 | 48.34 | 48.20 | 48.33 | 22,946,762 | -0.14(-0.29%) |
Oct 24, 2013 | 48.41 | 48.50 | 48.29 | 48.47 | 16,252,823 | +0.33(+0.70%) |
Oct 23, 2013 | 48.15 | 48.18 | 47.98 | 48.14 | 18,403,574 | -0.47(-0.97%) |
Oct 22, 2013 | 48.38 | 48.70 | 48.38 | 48.61 | 17,868,382 | +0.48(+1.00%) |
Oct 21, 2013 | 48.04 | 48.13 | 47.95 | 48.13 | 15,218,339 | +0.07(+0.15%) |
Oct 18, 2013 | 47.92 | 48.08 | 47.84 | 48.06 | 22,389,490 | +0.28(+0.59%) |
Oct 17, 2013 | 47.41 | 47.80 | 47.37 | 47.77 | 30,044,516 | +0.62(+1.32%) |
Oct 16, 2013 | 46.94 | 47.16 | 46.90 | 47.15 | 23,909,390 | +0.35(+0.75%) |
Oct 15, 2013 | 46.84 | 46.92 | 46.75 | 46.80 | 21,443,024 | -0.23(-0.48%) |
Oct 14, 2013 | 46.67 | 47.06 | 46.63 | 47.02 | 9,835,838 | +0.16(+0.34%) |
Oct 11, 2013 | 46.62 | 46.89 | 46.60 | 46.86 | 18,259,104 | +0.25(+0.53%) |
Oct 10, 2013 | 46.19 | 46.69 | 46.18 | 46.62 | 22,578,772 | +0.82(+1.79%) |
Oct 09, 2013 | 45.77 | 45.88 | 45.48 | 45.80 | 27,030,064 | +0.20(+0.43%) |
Oct 08, 2013 | 45.98 | 46.04 | 45.58 | 45.60 | 26,998,052 | -0.36(-0.78%) |
Oct 07, 2013 | 45.86 | 46.17 | 45.85 | 45.96 | 19,056,240 | -0.48(-1.03%) |
Oct 04, 2013 | 46.26 | 46.49 | 46.24 | 46.44 | 16,086,347 | +0.11(+0.24%) |
Oct 03, 2013 | 46.54 | 46.57 | 46.25 | 46.33 | 22,266,236 | -0.31(-0.66%) |
Oct 02, 2013 | 46.48 | 46.66 | 46.25 | 46.63 | 17,352,864 | -0.01(-0.03%) |
Oct 01, 2013 | 46.45 | 46.76 | 46.36 | 46.65 | 21,099,708 | +0.25(+0.53%) |
Sep 30, 2013 | 46.26 | 46.52 | 46.22 | 46.40 | 30,627,756 | -0.33(-0.71%) |
Sep 27, 2013 | 46.68 | 46.85 | 46.64 | 46.73 | 24,345,844 | -0.17(-0.36%) |
Sep 26, 2013 | 46.76 | 46.97 | 46.72 | 46.90 | 19,259,714 | +0.20(+0.42%) |
Sep 25, 2013 | 46.62 | 46.77 | 46.56 | 46.70 | 19,906,384 | +0.05(+0.11%) |
Sep 24, 2013 | 46.69 | 46.84 | 46.53 | 46.65 | 20,228,788 | -0.07(-0.16%) |
Sep 23, 2013 | 46.76 | 46.81 | 46.51 | 46.73 | 24,557,334 | -0.01(-0.02%) |
Sep 20, 2013 | 47.00 | 47.00 | 46.72 | 46.74 | 25,958,442 | -0.35(-0.73%) |
Sep 19, 2013 | 47.32 | 47.33 | 47.02 | 47.08 | 26,362,936 | -0.23(-0.48%) |
Sep 18, 2013 | 46.12 | 47.35 | 45.99 | 47.31 | 29,365,150 | +1.23(+2.67%) |
Sep 17, 2013 | 45.94 | 46.08 | 45.94 | 46.08 | 14,259,573 | +0.03(+0.06%) |
Sep 16, 2013 | 46.28 | 46.28 | 46.01 | 46.05 | 26,070,410 | +0.36(+0.78%) |
Sep 13, 2013 | 45.53 | 45.70 | 45.40 | 45.69 | 18,687,842 | +0.22(+0.48%) |
Sep 12, 2013 | 45.50 | 45.68 | 45.47 | 45.48 | 22,931,170 | -0.26(-0.57%) |
Sep 11, 2013 | 45.40 | 45.75 | 45.39 | 45.74 | 16,282,117 | +0.16(+0.35%) |
Sep 10, 2013 | 45.44 | 45.60 | 45.39 | 45.58 | 21,834,784 | +0.51(+1.13%) |
Sep 09, 2013 | 44.72 | 45.09 | 44.72 | 45.07 | 23,916,426 | +0.61(+1.37%) |
Sep 06, 2013 | 44.41 | 44.59 | 44.11 | 44.46 | 22,547,614 | +0.24(+0.54%) |
Sep 05, 2013 | 44.06 | 44.26 | 44.06 | 44.22 | 14,466,237 | -0.04(-0.08%) |
Sep 04, 2013 | 43.79 | 44.32 | 43.74 | 44.25 | 15,627,137 | +0.39(+0.90%) |
Sep 03, 2013 | 44.01 | 44.07 | 43.66 | 43.86 | 25,926,856 | +0.83(+1.93%) |
Aug 30, 2013 | 43.36 | 43.37 | 43.02 | 43.03 | 28,937,728 | -0.54(-1.24%) |
Aug 29, 2013 | 43.53 | 43.76 | 43.49 | 43.57 | 14,514,509 | -0.07(-0.17%) |
Aug 28, 2013 | 43.45 | 43.79 | 43.40 | 43.64 | 14,467,545 | -0.05(-0.12%) |
Aug 27, 2013 | 43.95 | 44.09 | 43.66 | 43.69 | 25,903,560 | -0.76(-1.70%) |
Aug 26, 2013 | 44.57 | 44.65 | 44.44 | 44.45 | 11,646,774 | -0.33(-0.73%) |
Aug 23, 2013 | 44.64 | 44.78 | 44.52 | 44.78 | 13,944,822 | +0.39(+0.87%) |
Aug 22, 2013 | 44.29 | 44.46 | 44.28 | 44.39 | 11,057,509 | +0.43(+0.98%) |
Aug 21, 2013 | 44.20 | 44.36 | 43.80 | 43.96 | 17,510,662 | -0.52(-1.18%) |
Aug 20, 2013 | 44.38 | 44.60 | 44.30 | 44.49 | 17,718,218 | -0.06(-0.13%) |
Aug 19, 2013 | 44.81 | 44.84 | 44.52 | 44.54 | 18,695,742 | -0.32(-0.72%) |
Aug 16, 2013 | 44.88 | 44.97 | 44.79 | 44.87 | 20,927,222 | +0.08(+0.19%) |
Aug 15, 2013 | 44.60 | 44.85 | 44.32 | 44.78 | 32,277,608 | -0.38(-0.85%) |
Aug 14, 2013 | 45.16 | 45.23 | 45.08 | 45.16 | 19,405,996 | +0.02(+0.05%) |
Aug 13, 2013 | 44.97 | 45.19 | 44.72 | 45.14 | 18,135,298 | +0.29(+0.65%) |
Aug 12, 2013 | 44.73 | 44.89 | 44.73 | 44.85 | 18,937,478 | -0.12(-0.27%) |
Aug 09, 2013 | 44.84 | 45.04 | 44.81 | 44.97 | 20,558,614 | +0.08(+0.17%) |
Aug 08, 2013 | 44.74 | 44.96 | 44.61 | 44.90 | 17,342,692 | +0.40(+0.91%) |
Aug 07, 2013 | 44.51 | 44.58 | 44.44 | 44.49 | 16,451,546 | -0.20(-0.44%) |
Aug 06, 2013 | 44.86 | 44.90 | 44.58 | 44.69 | 25,197,720 | -0.07(-0.15%) |
Aug 05, 2013 | 44.65 | 44.77 | 44.53 | 44.76 | 15,789,360 | -0.09(-0.21%) |
Aug 02, 2013 | 44.53 | 44.85 | 44.52 | 44.85 | 21,278,448 | +0.36(+0.82%) |
Aug 01, 2013 | 44.45 | 44.55 | 44.33 | 44.49 | 33,666,700 | +0.60(+1.36%) |
Jul 31, 2013 | 43.68 | 44.18 | 43.68 | 43.89 | 31,611,660 | +0.10(+0.23%) |
Jul 30, 2013 | 43.98 | 44.01 | 43.65 | 43.79 | 14,729,866 | -0.01(-0.02%) |
Jul 29, 2013 | 43.81 | 43.89 | 43.72 | 43.80 | 15,212,645 | -0.42(-0.95%) |
Jul 26, 2013 | 44.09 | 44.22 | 43.85 | 44.22 | 21,311,426 | -0.28(-0.62%) |
Jul 25, 2013 | 44.00 | 44.52 | 43.99 | 44.49 | 19,892,448 | +0.09(+0.20%) |
Jul 24, 2013 | 44.63 | 44.64 | 44.22 | 44.41 | 17,720,522 | -0.06(-0.13%) |
Jul 23, 2013 | 44.52 | 44.55 | 44.32 | 44.46 | 15,306,720 | +0.09(+0.21%) |
Jul 22, 2013 | 44.22 | 44.41 | 44.20 | 44.37 | 22,713,714 | +0.25(+0.56%) |
Jul 19, 2013 | 44.01 | 44.20 | 43.93 | 44.12 | 32,037,024 | -0.04(-0.08%) |
Jul 18, 2013 | 43.99 | 44.20 | 43.72 | 44.16 | 15,175,602 | +0.28(+0.63%) |
Jul 17, 2013 | 44.09 | 44.09 | 43.77 | 43.88 | 14,276,935 | +0.15(+0.33%) |
Jul 16, 2013 | 43.73 | 43.80 | 43.62 | 43.74 | 14,980,244 | -0.03(-0.07%) |
Jul 15, 2013 | 43.66 | 43.77 | 43.58 | 43.77 | 23,462,156 | +0.27(+0.62%) |
Jul 12, 2013 | 43.47 | 43.58 | 43.37 | 43.50 | 20,886,256 | -0.29(-0.66%) |
Jul 11, 2013 | 43.48 | 43.83 | 43.30 | 43.79 | 27,891,686 | +1.11(+2.59%) |
Jul 10, 2013 | 42.55 | 42.99 | 42.50 | 42.68 | 22,223,652 | +0.12(+0.29%) |
Jul 09, 2013 | 42.65 | 42.65 | 42.30 | 42.56 | 15,983,505 | +0.23(+0.55%) |
Jul 08, 2013 | 42.22 | 42.41 | 42.18 | 42.33 | 16,490,873 | +0.26(+0.62%) |
Jul 05, 2013 | 42.15 | 42.17 | 41.75 | 42.06 | 14,022,154 | +0.20(+0.47%) |
Jul 03, 2013 | 41.53 | 41.95 | 41.47 | 41.87 | 16,164,031 | +0.01(+0.03%) |
Jul 02, 2013 | 42.02 | 42.25 | 41.69 | 41.85 | 18,552,832 | -0.21(-0.50%) |
Jul 01, 2013 | 42.04 | 42.24 | 42.00 | 42.06 | 21,047,296 | +0.39(+0.94%) |
Jun 28, 2013 | 41.68 | 41.89 | 41.52 | 41.67 | 42,865,044 | -0.08(-0.19%) |
Jun 27, 2013 | 41.69 | 41.97 | 41.69 | 41.75 | 24,411,796 | +0.42(+1.01%) |
Jun 26, 2013 | 41.36 | 41.47 | 41.18 | 41.33 | 38,076,920 | +0.16(+0.39%) |
Jun 25, 2013 | 41.01 | 41.24 | 40.70 | 41.17 | 34,363,356 | +0.52(+1.28%) |
Jun 24, 2013 | 40.45 | 40.87 | 40.23 | 40.65 | 34,163,988 | -0.65(-1.57%) |
Jun 21, 2013 | 41.64 | 41.68 | 40.94 | 41.30 | 42,751,680 | +0.13(+0.33%) |
Jun 20, 2013 | 41.85 | 41.87 | 41.10 | 41.17 | 56,840,600 | -1.57(-3.67%) |
Jun 19, 2013 | 43.51 | 43.61 | 42.73 | 42.73 | 46,621,524 | -0.81(-1.87%) |
Jun 18, 2013 | 43.39 | 43.62 | 43.38 | 43.55 | 18,473,834 | +0.31(+0.71%) |
Jun 17, 2013 | 43.39 | 43.52 | 42.98 | 43.24 | 24,635,148 | +0.61(+1.44%) |
Jun 14, 2013 | 42.77 | 43.00 | 42.49 | 42.63 | 24,317,760 | -0.47(-1.09%) |
Jun 13, 2013 | 42.55 | 43.18 | 42.48 | 43.10 | 28,279,774 | +0.65(+1.53%) |
Jun 12, 2013 | 42.98 | 43.03 | 42.39 | 42.45 | 20,170,728 | -0.05(-0.12%) |
Jun 11, 2013 | 42.40 | 42.73 | 42.31 | 42.50 | 23,314,458 | -0.53(-1.23%) |
Jun 10, 2013 | 43.10 | 43.12 | 42.86 | 43.03 | 20,425,586 | +0.04(+0.10%) |
Jun 07, 2013 | 42.44 | 42.99 | 42.34 | 42.98 | 26,998,714 | +0.57(+1.34%) |
Jun 06, 2013 | 42.17 | 42.43 | 41.96 | 42.41 | 34,211,904 | +0.24(+0.56%) |
Jun 05, 2013 | 42.65 | 42.66 | 42.16 | 42.18 | 40,433,256 | -0.96(-2.23%) |
Jun 04, 2013 | 43.33 | 43.40 | 42.91 | 43.14 | 23,829,892 | +0.16(+0.36%) |
Jun 03, 2013 | 42.83 | 43.13 | 42.60 | 42.98 | 42,564,304 | +0.16(+0.38%) |
May 31, 2013 | 43.13 | 43.23 | 42.79 | 42.82 | 51,274,384 | -0.85(-1.94%) |
May 30, 2013 | 43.50 | 43.80 | 43.47 | 43.67 | 38,414,864 | +0.17(+0.39%) |
May 29, 2013 | 43.54 | 43.60 | 43.29 | 43.50 | 25,391,228 | -0.42(-0.96%) |
May 28, 2013 | 44.17 | 44.31 | 43.82 | 43.92 | 28,444,454 | +0.11(+0.26%) |
May 24, 2013 | 43.60 | 43.82 | 43.47 | 43.80 | 27,996,930 | -0.38(-0.87%) |
May 23, 2013 | 43.72 | 44.20 | 43.47 | 44.19 | 37,955,184 | -0.64(-1.43%) |
May 22, 2013 | 45.29 | 45.72 | 44.69 | 44.83 | 30,461,450 | -0.46(-1.01%) |
May 21, 2013 | 45.01 | 45.38 | 44.93 | 45.29 | 21,441,118 | +0.09(+0.21%) |
May 20, 2013 | 44.96 | 45.22 | 44.96 | 45.19 | 22,610,454 | +0.25(+0.56%) |
May 17, 2013 | 44.66 | 44.96 | 44.62 | 44.94 | 18,133,134 | +0.31(+0.69%) |
May 16, 2013 | 44.72 | 44.87 | 44.54 | 44.64 | 23,384,692 | -0.31(-0.68%) |
May 15, 2013 | 44.69 | 44.96 | 44.68 | 44.94 | 22,392,182 | +0.28(+0.62%) |
May 13, 2013 | 44.64 | 44.69 | 44.52 | 44.67 | 16,703,287 | -0.02(-0.05%) |
May 10, 2013 | 44.59 | 44.71 | 44.44 | 44.69 | 21,609,004 | +0.05(+0.11%) |
May 09, 2013 | 44.84 | 44.88 | 44.46 | 44.64 | 22,968,500 | -0.43(-0.96%) |
May 08, 2013 | 44.84 | 45.09 | 44.84 | 45.07 | 24,926,566 | +0.47(+1.05%) |
May 07, 2013 | 44.59 | 44.67 | 44.45 | 44.60 | 22,059,500 | +0.07(+0.16%) |
May 06, 2013 | 44.39 | 44.53 | 44.35 | 44.53 | 10,638,945 | -0.06(-0.13%) |
May 03, 2013 | 44.42 | 44.64 | 44.02 | 44.59 | 26,880,868 | +0.56(+1.28%) |
May 02, 2013 | 43.78 | 44.12 | 43.74 | 44.02 | 25,598,452 | +0.14(+0.31%) |
May 01, 2013 | 44.19 | 44.20 | 43.80 | 43.89 | 26,801,480 | -0.26(-0.60%) |
Apr 30, 2013 | 44.08 | 44.19 | 43.99 | 44.15 | 31,229,914 | +0.06(+0.13%) |
Apr 29, 2013 | 43.74 | 44.14 | 43.73 | 44.09 | 20,651,800 | +0.56(+1.28%) |
Apr 26, 2013 | 43.45 | 43.58 | 43.49 | 43.54 | 19,514,342 | +0.04(+0.08%) |
Apr 25, 2013 | 43.49 | 43.70 | 43.45 | 43.50 | 28,168,626 | +0.23(+0.53%) |
Apr 24, 2013 | 43.14 | 43.40 | 43.09 | 43.28 | 25,374,160 | +0.37(+0.86%) |
Apr 23, 2013 | 42.66 | 42.93 | 42.31 | 42.90 | 31,003,950 | +0.60(+1.42%) |
Apr 22, 2013 | 42.13 | 42.37 | 41.91 | 42.31 | 23,708,234 | +0.18(+0.42%) |
Apr 19, 2013 | 42.06 | 42.14 | 41.94 | 42.13 | 34,687,360 | +0.34(+0.80%) |
Apr 18, 2013 | 42.00 | 42.02 | 41.66 | 41.79 | 26,951,288 | -0.13(-0.31%) |
Apr 17, 2013 | 42.30 | 42.32 | 41.71 | 41.92 | 43,111,624 | -0.89(-2.08%) |
Apr 16, 2013 | 42.70 | 42.81 | 42.48 | 42.81 | 20,588,214 | +0.60(+1.42%) |
Apr 15, 2013 | 42.68 | 42.70 | 42.19 | 42.21 | 31,845,206 | -0.85(-1.97%) |
Apr 12, 2013 | 42.97 | 43.08 | 42.79 | 43.06 | 23,536,694 | -0.11(-0.25%) |
Apr 11, 2013 | 43.10 | 43.37 | 43.04 | 43.17 | 27,868,562 | +0.34(+0.79%) |
Apr 10, 2013 | 42.59 | 42.93 | 42.58 | 42.83 | 25,526,002 | +0.62(+1.48%) |
Apr 09, 2013 | 42.04 | 42.35 | 41.88 | 42.21 | 24,418,948 | +0.15(+0.36%) |
Apr 08, 2013 | 41.84 | 42.06 | 41.80 | 42.06 | 24,013,972 | +0.16(+0.39%) |
Apr 05, 2013 | 41.50 | 41.90 | 41.46 | 41.89 | 25,476,766 | -0.20(-0.47%) |
Apr 04, 2013 | 41.86 | 42.13 | 41.76 | 42.09 | 20,937,856 | +0.37(+0.90%) |
Apr 03, 2013 | 42.10 | 42.16 | 41.68 | 41.71 | 23,786,952 | -0.21(-0.49%) |
Apr 02, 2013 | 41.94 | 42.13 | 41.86 | 41.92 | 27,547,750 | +0.46(+1.10%) |
Apr 01, 2013 | 41.75 | 41.79 | 41.41 | 41.46 | 34,865,560 | -0.58(-1.37%) |
Mar 28, 2013 | 41.93 | 42.08 | 41.87 | 42.04 | 40,248,704 | +0.20(+0.48%) |
Mar 27, 2013 | 41.56 | 41.86 | 41.49 | 41.84 | 21,029,498 | -0.20(-0.48%) |
Mar 26, 2013 | 41.94 | 42.06 | 41.81 | 42.05 | 21,100,268 | +0.26(+0.62%) |
Mar 25, 2013 | 42.33 | 42.39 | 41.68 | 41.79 | 44,798,196 | -0.53(-1.25%) |
Mar 22, 2013 | 42.18 | 42.38 | 42.11 | 42.31 | 25,378,616 | +0.36(+0.87%) |
Mar 21, 2013 | 41.98 | 42.22 | 41.93 | 41.95 | 25,401,684 | -0.38(-0.91%) |
Mar 20, 2013 | 42.37 | 42.44 | 42.26 | 42.33 | 22,635,192 | +0.26(+0.61%) |
Mar 19, 2013 | 42.31 | 42.37 | 41.79 | 42.08 | 36,117,324 | -0.13(-0.30%) |
Mar 18, 2013 | 42.14 | 42.52 | 42.12 | 42.21 | 35,258,208 | -0.47(-1.10%) |
Mar 15, 2013 | 42.71 | 42.77 | 42.56 | 42.68 | 25,519,898 | +0.09(+0.20%) |
Mar 14, 2013 | 42.36 | 42.63 | 42.34 | 42.59 | 17,056,620 | +0.42(+0.99%) |
Mar 13, 2013 | 42.15 | 42.29 | 41.96 | 42.17 | 28,784,092 | -0.07(-0.16%) |
Mar 12, 2013 | 42.43 | 42.48 | 42.16 | 42.24 | 22,467,964 | -0.21(-0.50%) |
Mar 11, 2013 | 42.26 | 42.46 | 42.21 | 42.46 | 15,253,746 | +0.13(+0.31%) |
Mar 08, 2013 | 42.26 | 42.36 | 42.08 | 42.32 | 32,695,276 | +0.09(+0.21%) |
Mar 07, 2013 | 42.21 | 42.30 | 42.18 | 42.23 | 16,551,020 | +0.12(+0.29%) |
Mar 06, 2013 | 42.18 | 42.21 | 41.93 | 42.11 | 24,114,884 | +0.11(+0.25%) |
Mar 05, 2013 | 41.93 | 42.08 | 41.91 | 42.01 | 22,681,756 | +0.41(+0.99%) |
Mar 04, 2013 | 41.31 | 41.60 | 41.24 | 41.59 | 20,454,316 | +0.18(+0.43%) |
Mar 01, 2013 | 41.20 | 41.49 | 41.04 | 41.41 | 25,590,984 | -0.08(-0.20%) |
Feb 28, 2013 | 41.54 | 41.74 | 41.45 | 41.50 | 24,992,456 | -0.05(-0.11%) |
Feb 27, 2013 | 40.97 | 41.59 | 40.92 | 41.54 | 23,595,764 | +0.52(+1.27%) |
Feb 26, 2013 | 41.12 | 41.23 | 40.77 | 41.02 | 35,656,312 | +0.33(+0.81%) |
Feb 25, 2013 | 41.94 | 42.01 | 40.64 | 40.69 | 56,402,728 | -1.00(-2.39%) |
Feb 22, 2013 | 41.43 | 41.71 | 41.30 | 41.69 | 32,776,804 | +0.59(+1.44%) |
Feb 21, 2013 | 41.23 | 41.25 | 40.92 | 41.10 | 47,971,048 | -0.63(-1.50%) |
Feb 20, 2013 | 42.23 | 42.26 | 41.72 | 41.73 | 24,583,284 | -0.41(-0.98%) |
Feb 19, 2013 | 42.01 | 42.17 | 42.00 | 42.14 | 28,301,434 | +0.49(+1.18%) |
Feb 15, 2013 | 41.81 | 41.85 | 41.53 | 41.65 | 16,967,832 | -0.11(-0.26%) |
Feb 14, 2013 | 41.61 | 41.79 | 41.60 | 41.76 | 14,603,787 | -0.23(-0.54%) |
Feb 13, 2013 | 42.08 | 42.18 | 41.95 | 41.98 | 12,562,948 | +0.10(+0.24%) |
Feb 12, 2013 | 41.70 | 41.97 | 41.66 | 41.89 | 16,181,041 | +0.21(+0.50%) |
Feb 11, 2013 | 41.72 | 41.73 | 41.52 | 41.68 | 17,784,572 | -0.04(-0.10%) |
Feb 08, 2013 | 41.60 | 41.76 | 41.60 | 41.72 | 25,709,354 | +0.26(+0.64%) |
Feb 07, 2013 | 41.76 | 41.80 | 41.24 | 41.46 | 30,789,926 | -0.34(-0.82%) |
Feb 06, 2013 | 41.54 | 41.82 | 41.51 | 41.80 | 36,946,184 | +0.19(+0.45%) |
Feb 04, 2013 | 41.91 | 41.98 | 41.53 | 41.61 | 25,427,442 | -0.76(-1.80%) |
Feb 01, 2013 | 42.31 | 42.48 | 42.21 | 42.38 | 28,042,350 | +0.34(+0.80%) |
Jan 31, 2013 | 42.13 | 42.25 | 42.01 | 42.04 | 31,217,112 | -0.16(-0.37%) |
Jan 30, 2013 | 42.18 | 42.36 | 42.15 | 42.20 | 26,406,860 | +0.04(+0.10%) |
Jan 29, 2013 | 41.96 | 42.20 | 41.95 | 42.16 | 18,688,088 | +0.29(+0.68%) |
Jan 28, 2013 | 41.92 | 41.95 | 41.73 | 41.87 | 20,766,648 | -0.21(-0.49%) |
Jan 25, 2013 | 42.02 | 42.08 | 41.84 | 42.08 | 23,348,842 | +0.45(+1.08%) |
Jan 24, 2013 | 41.50 | 41.73 | 41.48 | 41.63 | 19,135,374 | +0.20(+0.48%) |
Jan 23, 2013 | 41.37 | 41.46 | 41.26 | 41.43 | 14,224,969 | -0.04(-0.10%) |
Jan 22, 2013 | 41.36 | 41.47 | 41.22 | 41.47 | 16,960,970 | +0.02(+0.05%) |
Jan 18, 2013 | 41.44 | 41.50 | 41.27 | 41.45 | 26,435,832 | -0.04(-0.10%) |
Jan 17, 2013 | 41.44 | 41.57 | 41.34 | 41.49 | 20,953,640 | +0.34(+0.81%) |
Jan 16, 2013 | 41.07 | 41.21 | 41.00 | 41.16 | 18,106,868 | -0.20(-0.48%) |
Jan 15, 2013 | 41.17 | 41.38 | 41.12 | 41.36 | 17,583,658 | -0.06(-0.15%) |
Jan 14, 2013 | 41.38 | 41.45 | 41.25 | 41.42 | 13,877,788 | +0.05(+0.12%) |
Jan 11, 2013 | 41.35 | 41.42 | 41.23 | 41.37 | 17,710,918 | +0.09(+0.21%) |
Jan 10, 2013 | 41.20 | 41.35 | 41.05 | 41.29 | 24,856,994 | +0.52(+1.28%) |
Jan 09, 2013 | 40.69 | 40.82 | 40.65 | 40.77 | 17,815,684 | +0.21(+0.51%) |
Jan 08, 2013 | 40.64 | 40.69 | 40.41 | 40.56 | 21,874,064 | -0.23(-0.56%) |
Jan 07, 2013 | 40.64 | 40.83 | 40.59 | 40.79 | 19,784,162 | -0.18(-0.43%) |
Jan 04, 2013 | 40.68 | 41.01 | 40.64 | 40.97 | 21,775,910 | +0.21(+0.51%) |
Jan 03, 2013 | 40.87 | 41.02 | 40.69 | 40.76 | 32,602,524 | -0.40(-0.98%) |
Jan 02, 2013 | 41.10 | 41.18 | 40.91 | 41.16 | 36,553,828 | +0.63(+1.56%) |
Dec 31, 2012 | 40.09 | 40.54 | 39.97 | 40.53 | 31,234,294 | +0.61(+1.52%) |
Dec 28, 2012 | 40.02 | 40.13 | 39.90 | 39.92 | 26,282,206 | -0.43(-1.06%) |
Dec 27, 2012 | 40.39 | 40.40 | 40.03 | 40.35 | 19,931,370 | +0.19(+0.46%) |
Dec 26, 2012 | 40.29 | 40.32 | 40.00 | 40.17 | 16,438,889 | -0.01(-0.02%) |
Dec 24, 2012 | 40.23 | 40.26 | 40.10 | 40.17 | 10,800,823 | -0.11(-0.27%) |
Dec 21, 2012 | 39.97 | 40.29 | 39.96 | 40.28 | 31,450,200 | -0.25(-0.62%) |
Dec 20, 2012 | 40.40 | 40.55 | 40.30 | 40.53 | 26,017,152 | +0.27(+0.67%) |
Dec 19, 2012 | 40.43 | 40.46 | 40.25 | 40.26 | 27,154,478 | +0.14(+0.36%) |
Dec 18, 2012 | 39.88 | 40.17 | 39.83 | 40.12 | 34,049,072 | +0.41(+1.03%) |
Dec 17, 2012 | 39.51 | 39.75 | 39.49 | 39.71 | 31,982,002 | +0.17(+0.43%) |
Dec 14, 2012 | 39.44 | 39.67 | 39.42 | 39.54 | 26,257,910 | +0.14(+0.35%) |
Dec 13, 2012 | 39.45 | 39.56 | 39.31 | 39.40 | 19,420,658 | -0.12(-0.30%) |
Dec 12, 2012 | 39.51 | 39.75 | 39.46 | 39.52 | 25,906,008 | +0.13(+0.32%) |
Dec 11, 2012 | 39.29 | 39.45 | 39.29 | 39.39 | 22,244,072 | +0.23(+0.58%) |
Dec 10, 2012 | 39.01 | 39.19 | 39.01 | 39.17 | 24,950,652 | +0.04(+0.10%) |
Dec 07, 2012 | 39.03 | 39.14 | 37.65 | 39.13 | 16,946,508 | +0.02(+0.04%) |
Dec 06, 2012 | 39.10 | 39.14 | 38.91 | 39.11 | 18,384,832 | +0.08(+0.20%) |
Dec 05, 2012 | 38.99 | 39.20 | 38.86 | 39.03 | 31,365,256 | +0.06(+0.15%) |
Dec 04, 2012 | 39.01 | 39.06 | 38.91 | 38.97 | 26,573,130 | +0.14(+0.37%) |
Nov 30, 2012 | 38.80 | 38.96 | 38.76 | 38.83 | 33,421,680 | +0.05(+0.13%) |
Nov 29, 2012 | 38.75 | 38.87 | 38.58 | 38.78 | 28,031,982 | +0.33(+0.86%) |
Nov 28, 2012 | 37.96 | 38.49 | 37.88 | 38.45 | 33,398,778 | +0.27(+0.72%) |
Nov 27, 2012 | 38.28 | 38.39 | 38.16 | 38.17 | 19,837,014 | -0.19(-0.50%) |
Nov 26, 2012 | 38.24 | 38.37 | 38.15 | 38.36 | 19,404,344 | -0.09(-0.24%) |
Nov 23, 2012 | 38.22 | 38.46 | 38.20 | 38.46 | 11,909,804 | +0.81(+2.15%) |
Nov 21, 2012 | 37.62 | 37.69 | 37.56 | 37.65 | 14,704,443 | +0.06(+0.17%) |
Nov 20, 2012 | 37.37 | 37.59 | 37.30 | 37.58 | 19,347,898 | +0.06(+0.16%) |
Nov 19, 2012 | 37.22 | 37.53 | 37.22 | 37.52 | 22,599,348 | +0.79(+2.16%) |
Nov 16, 2012 | 36.76 | 36.81 | 36.40 | 36.73 | 25,602,206 | -0.02(-0.06%) |
Nov 15, 2012 | 36.80 | 36.92 | 36.61 | 36.75 | 21,953,090 | +0.12(+0.33%) |
Nov 14, 2012 | 37.15 | 37.19 | 36.56 | 36.63 | 29,219,580 | -0.39(-1.05%) |
Nov 13, 2012 | 36.85 | 37.30 | 36.81 | 37.02 | 20,574,798 | -0.18(-0.48%) |
Nov 12, 2012 | 37.24 | 37.31 | 37.11 | 37.20 | 16,826,982 | -0.03(-0.09%) |
Nov 09, 2012 | 37.02 | 37.39 | 37.02 | 37.23 | 29,601,346 | +0.01(+0.04%) |
Nov 08, 2012 | 37.41 | 37.59 | 37.20 | 37.22 | 28,127,724 | -0.34(-0.90%) |
Nov 07, 2012 | 37.72 | 37.74 | 37.35 | 37.55 | 29,772,312 | -0.57(-1.50%) |
Nov 06, 2012 | 37.90 | 38.18 | 37.77 | 38.12 | 15,664,758 | +0.36(+0.95%) |
Nov 05, 2012 | 37.77 | 37.84 | 37.65 | 37.77 | 13,776,653 | -0.09(-0.23%) |
Nov 02, 2012 | 38.20 | 38.20 | 37.80 | 37.85 | 23,435,332 | -0.37(-0.97%) |