Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.27 | 60.66 | 59.98 | 60.00 | 371,308 | -0.06(-0.10%) |
Oct 30, 2013 | 60.38 | 60.88 | 59.81 | 60.06 | 234,172 | -0.32(-0.53%) |
Oct 29, 2013 | 60.09 | 60.40 | 59.94 | 60.38 | 291,310 | +0.29(+0.47%) |
Oct 28, 2013 | 60.19 | 60.26 | 59.94 | 60.10 | 209,890 | -0.23(-0.39%) |
Oct 25, 2013 | 60.79 | 60.79 | 60.02 | 60.33 | 470,223 | -0.40(-0.66%) |
Oct 24, 2013 | 60.64 | 60.81 | 60.30 | 60.73 | 415,050 | +0.29(+0.49%) |
Oct 23, 2013 | 60.33 | 60.80 | 60.21 | 60.44 | 406,761 | -0.13(-0.21%) |
Oct 22, 2013 | 60.74 | 61.04 | 60.52 | 60.57 | 363,743 | -0.04(-0.07%) |
Oct 21, 2013 | 61.24 | 61.41 | 60.51 | 60.61 | 222,801 | -0.64(-1.04%) |
Oct 18, 2013 | 60.65 | 61.27 | 60.11 | 61.24 | 406,320 | +0.91(+1.50%) |
Oct 17, 2013 | 59.73 | 60.56 | 59.73 | 60.34 | 376,960 | +0.35(+0.59%) |
Oct 16, 2013 | 60.00 | 60.36 | 59.74 | 59.99 | 307,263 | +0.29(+0.48%) |
Oct 15, 2013 | 59.74 | 60.00 | 59.45 | 59.70 | 378,019 | -0.09(-0.15%) |
Oct 14, 2013 | 59.01 | 59.88 | 58.98 | 59.79 | 552,064 | +0.45(+0.76%) |
Oct 11, 2013 | 58.67 | 59.51 | 58.47 | 59.34 | 883,163 | +0.34(+0.58%) |
Oct 10, 2013 | 57.24 | 59.03 | 57.14 | 59.00 | 600,045 | +2.47(+4.36%) |
Oct 09, 2013 | 56.63 | 57.04 | 55.94 | 56.53 | 583,595 | +0.08(+0.15%) |
Oct 08, 2013 | 56.59 | 57.07 | 56.04 | 56.45 | 419,272 | -0.22(-0.38%) |
Oct 07, 2013 | 56.54 | 56.93 | 56.00 | 56.67 | 252,388 | -0.25(-0.44%) |
Oct 04, 2013 | 56.82 | 57.10 | 56.53 | 56.92 | 293,401 | +0.20(+0.35%) |
Oct 03, 2013 | 56.99 | 57.06 | 56.33 | 56.72 | 495,571 | -0.37(-0.65%) |
Oct 02, 2013 | 57.34 | 57.49 | 56.96 | 57.09 | 345,577 | -0.55(-0.95%) |
Oct 01, 2013 | 56.40 | 57.81 | 56.40 | 57.63 | 503,692 | +1.09(+1.93%) |
Sep 27, 2013 | 56.13 | 56.61 | 55.83 | 56.54 | 326,985 | +0.01(+0.01%) |
Sep 26, 2013 | 56.61 | 56.86 | 56.29 | 56.53 | 292,909 | +0.03(+0.04%) |
Sep 25, 2013 | 56.62 | 56.78 | 56.33 | 56.51 | 486,041 | -0.08(-0.13%) |
Sep 24, 2013 | 56.69 | 57.13 | 56.30 | 56.58 | 436,784 | -0.13(-0.22%) |
Sep 23, 2013 | 56.95 | 57.19 | 56.56 | 56.71 | 457,636 | -0.14(-0.25%) |
Sep 20, 2013 | 58.07 | 58.34 | 56.83 | 56.85 | 499,116 | -1.09(-1.88%) |
Sep 19, 2013 | 58.30 | 58.48 | 57.68 | 57.94 | 188,478 | -0.34(-0.58%) |
Sep 18, 2013 | 57.99 | 58.54 | 57.44 | 58.28 | 484,255 | +0.14(+0.25%) |
Sep 17, 2013 | 57.64 | 58.20 | 57.30 | 58.13 | 306,258 | +0.52(+0.90%) |
Sep 16, 2013 | 57.29 | 57.72 | 56.90 | 57.61 | 196,987 | +0.71(+1.25%) |
Sep 13, 2013 | 57.03 | 57.18 | 56.00 | 56.90 | 361,112 | -0.13(-0.22%) |
Sep 12, 2013 | 56.75 | 57.27 | 56.37 | 57.03 | 1,014,472 | +0.37(+0.65%) |
Sep 11, 2013 | 55.92 | 56.66 | 55.82 | 56.66 | 162,769 | +0.61(+1.09%) |
Sep 10, 2013 | 55.47 | 56.09 | 55.21 | 56.05 | 252,191 | +0.76(+1.38%) |
Sep 09, 2013 | 54.20 | 55.29 | 54.20 | 55.28 | 157,336 | +0.96(+1.78%) |
Sep 06, 2013 | 53.91 | 54.49 | 53.22 | 54.32 | 216,366 | +0.54(+1.00%) |
Sep 05, 2013 | 53.75 | 53.96 | 53.59 | 53.78 | 153,275 | -0.09(-0.17%) |
Sep 04, 2013 | 53.21 | 53.92 | 53.14 | 53.87 | 387,122 | +0.55(+1.02%) |
Sep 03, 2013 | 53.90 | 54.22 | 53.08 | 53.33 | 422,520 | +0.23(+0.43%) |
Aug 30, 2013 | 54.16 | 54.27 | 53.02 | 53.10 | 262,653 | -1.08(-2.00%) |
Aug 29, 2013 | 53.71 | 54.52 | 53.71 | 54.18 | 145,674 | +0.33(+0.61%) |
Aug 28, 2013 | 53.63 | 54.30 | 53.47 | 53.86 | 114,414 | +0.34(+0.63%) |
Aug 27, 2013 | 54.53 | 54.94 | 53.52 | 53.52 | 233,211 | -1.42(-2.59%) |
Aug 26, 2013 | 54.65 | 55.61 | 54.43 | 54.94 | 201,471 | +0.23(+0.41%) |
Aug 23, 2013 | 54.90 | 55.01 | 54.52 | 54.72 | 131,142 | +0.12(+0.21%) |
Aug 22, 2013 | 53.70 | 55.01 | 53.61 | 54.60 | 135,453 | +1.07(+2.00%) |
Aug 21, 2013 | 53.34 | 54.05 | 53.34 | 53.53 | 209,642 | -0.03(-0.05%) |
Aug 20, 2013 | 53.17 | 53.97 | 53.13 | 53.55 | 157,287 | +0.39(+0.72%) |
Aug 19, 2013 | 53.05 | 53.35 | 52.96 | 53.17 | 152,569 | +0.03(+0.05%) |
Aug 16, 2013 | 52.95 | 53.50 | 52.95 | 53.14 | 148,025 | +0.19(+0.36%) |
Aug 15, 2013 | 53.15 | 53.29 | 52.71 | 52.95 | 377,152 | -0.57(-1.06%) |
Aug 14, 2013 | 54.30 | 54.33 | 53.45 | 53.52 | 167,789 | -0.74(-1.36%) |
Aug 13, 2013 | 54.05 | 54.56 | 53.39 | 54.26 | 394,431 | +0.33(+0.62%) |
Aug 12, 2013 | 53.56 | 54.16 | 53.40 | 53.92 | 354,948 | +0.24(+0.45%) |
Aug 09, 2013 | 52.97 | 53.71 | 52.67 | 53.68 | 355,219 | +0.49(+0.91%) |
Aug 08, 2013 | 53.34 | 53.58 | 52.91 | 53.19 | 497,723 | +0.17(+0.32%) |
Aug 07, 2013 | 52.63 | 53.25 | 52.02 | 53.03 | 336,574 | +0.12(+0.22%) |
Aug 06, 2013 | 53.02 | 53.27 | 52.56 | 52.91 | 143,905 | -0.30(-0.57%) |
Aug 05, 2013 | 52.85 | 53.28 | 52.40 | 53.21 | 131,066 | +0.17(+0.32%) |
Aug 02, 2013 | 52.73 | 53.17 | 52.70 | 53.04 | 216,889 | +0.13(+0.24%) |
Aug 01, 2013 | 52.72 | 53.58 | 52.52 | 52.92 | 537,777 | +0.85(+1.64%) |
Jul 31, 2013 | 52.04 | 52.34 | 51.79 | 52.06 | 367,122 | +0.21(+0.40%) |
Jul 30, 2013 | 52.29 | 52.68 | 51.70 | 51.85 | 176,911 | -0.13(-0.26%) |
Jul 29, 2013 | 52.14 | 52.42 | 51.94 | 51.99 | 123,862 | -0.35(-0.67%) |
Jul 26, 2013 | 52.53 | 52.90 | 52.17 | 52.34 | 114,955 | -0.49(-0.92%) |
Jul 25, 2013 | 53.01 | 53.01 | 52.26 | 52.83 | 173,371 | -0.21(-0.39%) |
Jul 24, 2013 | 53.05 | 53.41 | 52.94 | 53.04 | 206,153 | +0.07(+0.13%) |
Jul 23, 2013 | 52.81 | 53.09 | 52.63 | 52.97 | 211,659 | +0.28(+0.52%) |
Jul 22, 2013 | 52.63 | 52.91 | 52.33 | 52.69 | 306,930 | +0.12(+0.22%) |
Jul 19, 2013 | 51.71 | 52.66 | 51.71 | 52.58 | 319,413 | +0.67(+1.29%) |
Jul 18, 2013 | 50.80 | 51.96 | 50.80 | 51.91 | 290,146 | +1.26(+2.50%) |
Jul 17, 2013 | 50.39 | 50.80 | 50.29 | 50.64 | 143,596 | +0.39(+0.77%) |
Jul 16, 2013 | 50.93 | 51.27 | 50.21 | 50.26 | 194,639 | -0.71(-1.40%) |
Jul 15, 2013 | 50.57 | 51.04 | 50.33 | 50.97 | 168,491 | +0.57(+1.13%) |
Jul 12, 2013 | 50.77 | 50.97 | 49.63 | 50.40 | 185,658 | -0.33(-0.66%) |
Jul 11, 2013 | 50.11 | 50.87 | 50.02 | 50.73 | 272,986 | +1.20(+2.42%) |
Jul 10, 2013 | 48.78 | 49.67 | 48.78 | 49.54 | 146,164 | +0.75(+1.53%) |
Jul 09, 2013 | 48.70 | 49.24 | 48.43 | 48.79 | 164,298 | +0.41(+0.85%) |
Jul 08, 2013 | 48.82 | 49.27 | 48.28 | 48.38 | 376,352 | -0.23(-0.47%) |
Jul 05, 2013 | 48.03 | 48.68 | 48.03 | 48.61 | 218,815 | +0.63(+1.31%) |
Jul 03, 2013 | 47.31 | 48.01 | 47.31 | 47.98 | 423,327 | +0.59(+1.24%) |
Jul 02, 2013 | 47.68 | 48.01 | 47.01 | 47.39 | 301,324 | -0.27(-0.56%) |
Jul 01, 2013 | 47.58 | 48.16 | 47.20 | 47.66 | 292,203 | +0.37(+0.78%) |
Jun 28, 2013 | 47.27 | 47.69 | 46.91 | 47.29 | 970,261 | +0.96(+2.08%) |
Jun 26, 2013 | 46.06 | 46.53 | 45.88 | 46.33 | 190,376 | +0.54(+1.19%) |
Jun 25, 2013 | 46.38 | 46.47 | 45.73 | 45.78 | 331,524 | -0.30(-0.65%) |
Jun 24, 2013 | 45.77 | 46.47 | 45.48 | 46.09 | 256,107 | -0.01(-0.02%) |
Jun 21, 2013 | 46.85 | 47.00 | 45.93 | 46.09 | 539,504 | -0.74(-1.57%) |
Jun 20, 2013 | 46.89 | 47.43 | 46.66 | 46.83 | 250,866 | -0.60(-1.27%) |
Jun 19, 2013 | 48.26 | 48.26 | 47.37 | 47.43 | 131,126 | -0.83(-1.72%) |
Jun 18, 2013 | 47.09 | 48.31 | 46.97 | 48.26 | 160,153 | +1.11(+2.36%) |
Jun 17, 2013 | 47.30 | 47.48 | 46.57 | 47.15 | 268,394 | +0.18(+0.39%) |
Jun 14, 2013 | 46.84 | 47.38 | 46.49 | 46.97 | 113,968 | +0.08(+0.18%) |
Jun 13, 2013 | 46.13 | 46.96 | 46.07 | 46.88 | 223,418 | +0.60(+1.30%) |
Jun 12, 2013 | 47.29 | 47.55 | 46.11 | 46.28 | 120,617 | -0.64(-1.36%) |
Jun 11, 2013 | 46.92 | 47.28 | 46.34 | 46.91 | 137,168 | -0.53(-1.11%) |
Jun 10, 2013 | 47.07 | 47.45 | 46.62 | 47.44 | 204,656 | +0.54(+1.14%) |
Jun 07, 2013 | 46.21 | 47.01 | 43.88 | 46.91 | 161,296 | +0.69(+1.49%) |
Jun 06, 2013 | 45.62 | 46.23 | 45.24 | 46.22 | 169,653 | +0.64(+1.40%) |
Jun 05, 2013 | 45.77 | 46.09 | 45.20 | 45.58 | 224,159 | -0.36(-0.78%) |
Jun 04, 2013 | 45.58 | 46.17 | 45.11 | 45.94 | 320,287 | +0.34(+0.75%) |
Jun 03, 2013 | 46.33 | 46.52 | 45.36 | 45.60 | 356,616 | -0.64(-1.38%) |
May 31, 2013 | 46.24 | 47.07 | 45.88 | 46.24 | 219,564 | -0.06(-0.13%) |
May 30, 2013 | 45.80 | 46.73 | 45.80 | 46.30 | 213,521 | +0.39(+0.84%) |
May 29, 2013 | 46.31 | 46.46 | 45.63 | 45.91 | 194,128 | -0.75(-1.61%) |
May 28, 2013 | 46.83 | 47.49 | 46.48 | 46.66 | 142,419 | +0.33(+0.70%) |
May 24, 2013 | 46.76 | 46.89 | 46.14 | 46.34 | 151,333 | -0.55(-1.18%) |
May 23, 2013 | 46.20 | 46.92 | 45.92 | 46.89 | 225,282 | +0.36(+0.77%) |
May 22, 2013 | 47.02 | 47.34 | 46.35 | 46.53 | 244,064 | -0.36(-0.77%) |
May 21, 2013 | 46.28 | 46.98 | 46.15 | 46.89 | 232,021 | +0.62(+1.34%) |
May 20, 2013 | 46.74 | 46.74 | 46.18 | 46.27 | 395,471 | -0.47(-1.00%) |
May 17, 2013 | 46.50 | 46.89 | 46.31 | 46.74 | 267,926 | +0.54(+1.18%) |
May 16, 2013 | 45.78 | 46.38 | 45.63 | 46.19 | 250,136 | +0.49(+1.08%) |
May 15, 2013 | 45.22 | 45.80 | 45.09 | 45.70 | 187,488 | +0.90(+2.00%) |
May 13, 2013 | 44.91 | 45.05 | 44.71 | 44.80 | 243,194 | -0.25(-0.56%) |
May 10, 2013 | 44.96 | 45.26 | 44.79 | 45.06 | 173,265 | +0.13(+0.28%) |
May 09, 2013 | 45.00 | 45.15 | 44.26 | 44.93 | 226,483 | +0.12(+0.26%) |
May 08, 2013 | 45.22 | 45.59 | 44.00 | 44.81 | 214,079 | -0.40(-0.89%) |
May 07, 2013 | 44.85 | 45.30 | 44.70 | 45.22 | 298,776 | +0.47(+1.05%) |
May 06, 2013 | 44.57 | 45.01 | 44.24 | 44.75 | 164,100 | +0.08(+0.19%) |
May 03, 2013 | 44.60 | 44.81 | 44.34 | 44.66 | 139,068 | +0.33(+0.74%) |
May 02, 2013 | 43.58 | 44.39 | 43.06 | 44.34 | 202,562 | +0.85(+1.96%) |
May 01, 2013 | 44.15 | 44.43 | 43.44 | 43.48 | 157,952 | -0.81(-1.83%) |
Apr 30, 2013 | 44.30 | 44.47 | 44.08 | 44.29 | 233,628 | -0.01(-0.02%) |
Apr 29, 2013 | 43.61 | 44.37 | 43.61 | 44.30 | 227,695 | +0.86(+1.99%) |
Apr 26, 2013 | 43.98 | 44.17 | 43.30 | 43.44 | 232,146 | -0.50(-1.14%) |
Apr 25, 2013 | 43.13 | 43.97 | 43.00 | 43.94 | 240,346 | +1.00(+2.34%) |
Apr 24, 2013 | 42.70 | 43.03 | 42.61 | 42.94 | 167,224 | +0.25(+0.59%) |
Apr 23, 2013 | 42.10 | 42.71 | 42.10 | 42.69 | 170,194 | +0.72(+1.72%) |
Apr 22, 2013 | 42.06 | 42.13 | 41.64 | 41.97 | 150,909 | -0.13(-0.30%) |
Apr 19, 2013 | 42.06 | 42.38 | 41.79 | 42.09 | 178,919 | +0.13(+0.32%) |
Apr 18, 2013 | 42.59 | 42.59 | 41.73 | 41.96 | 256,695 | -0.44(-1.03%) |
Apr 17, 2013 | 42.80 | 42.97 | 41.89 | 42.39 | 164,782 | -0.73(-1.69%) |
Apr 16, 2013 | 43.89 | 44.07 | 42.42 | 43.12 | 211,494 | -0.31(-0.71%) |
Apr 15, 2013 | 44.61 | 44.86 | 43.12 | 43.43 | 384,278 | -1.49(-3.32%) |
Apr 12, 2013 | 43.68 | 44.95 | 43.68 | 44.92 | 648,967 | +1.27(+2.92%) |
Apr 11, 2013 | 43.42 | 43.79 | 43.37 | 43.65 | 131,250 | +0.23(+0.52%) |
Apr 10, 2013 | 42.69 | 43.42 | 42.67 | 43.42 | 287,433 | +0.65(+1.53%) |
Apr 09, 2013 | 42.92 | 43.07 | 42.21 | 42.77 | 255,469 | -0.18(-0.43%) |
Apr 08, 2013 | 43.47 | 43.47 | 42.63 | 42.95 | 224,998 | -0.23(-0.54%) |
Apr 05, 2013 | 42.86 | 43.36 | 42.60 | 43.19 | 160,441 | -0.28(-0.64%) |
Apr 04, 2013 | 43.70 | 44.10 | 43.36 | 43.47 | 195,069 | -0.03(-0.08%) |
Apr 03, 2013 | 44.01 | 44.64 | 43.45 | 43.50 | 525,592 | -0.44(-1.01%) |
Apr 02, 2013 | 45.16 | 45.18 | 43.78 | 43.94 | 272,744 | -1.09(-2.42%) |
Apr 01, 2013 | 44.81 | 45.35 | 44.54 | 45.03 | 260,877 | +0.38(+0.84%) |
Mar 28, 2013 | 44.44 | 44.77 | 44.33 | 44.65 | 146,631 | +0.31(+0.70%) |
Mar 27, 2013 | 44.29 | 44.44 | 44.07 | 44.34 | 145,003 | -0.20(-0.45%) |
Mar 26, 2013 | 43.88 | 44.66 | 43.88 | 44.55 | 227,431 | +0.70(+1.60%) |
Mar 25, 2013 | 44.07 | 44.54 | 43.63 | 43.84 | 216,345 | -0.04(-0.10%) |
Mar 22, 2013 | 43.91 | 44.43 | 43.70 | 43.88 | 221,047 | +0.30(+0.69%) |
Mar 21, 2013 | 44.08 | 44.34 | 43.40 | 43.58 | 246,224 | -0.64(-1.46%) |
Mar 20, 2013 | 44.03 | 44.36 | 43.94 | 44.23 | 238,052 | +0.27(+0.61%) |
Mar 19, 2013 | 44.30 | 44.65 | 43.77 | 43.96 | 434,823 | -0.95(-2.13%) |
Mar 18, 2013 | 44.82 | 45.13 | 44.59 | 44.91 | 227,820 | -0.32(-0.70%) |
Mar 15, 2013 | 45.39 | 45.40 | 44.89 | 45.23 | 633,072 | -0.05(-0.11%) |
Mar 14, 2013 | 44.29 | 45.32 | 44.03 | 45.28 | 338,436 | +1.03(+2.33%) |
Mar 13, 2013 | 43.02 | 44.47 | 43.02 | 44.25 | 382,475 | +1.26(+2.94%) |
Mar 12, 2013 | 42.45 | 43.06 | 42.42 | 42.99 | 279,565 | +0.37(+0.86%) |
Mar 11, 2013 | 42.08 | 42.69 | 41.87 | 42.62 | 259,359 | +0.28(+0.67%) |
Mar 08, 2013 | 41.32 | 42.50 | 41.32 | 42.33 | 351,920 | +1.26(+3.08%) |
Mar 07, 2013 | 41.16 | 41.20 | 40.87 | 41.07 | 381,684 | -0.10(-0.24%) |
Mar 06, 2013 | 40.50 | 41.18 | 40.48 | 41.17 | 268,378 | +0.92(+2.29%) |
Mar 05, 2013 | 39.75 | 40.27 | 39.57 | 40.25 | 223,484 | +0.69(+1.74%) |
Mar 04, 2013 | 39.97 | 40.02 | 39.50 | 39.56 | 375,969 | -0.55(-1.38%) |
Mar 01, 2013 | 40.01 | 40.67 | 39.60 | 40.12 | 496,217 | -0.11(-0.27%) |
Feb 28, 2013 | 39.94 | 40.63 | 39.76 | 40.22 | 460,843 | +0.77(+1.95%) |
Feb 27, 2013 | 38.07 | 39.47 | 37.49 | 39.45 | 436,625 | +1.38(+3.63%) |
Feb 26, 2013 | 37.13 | 38.30 | 37.13 | 38.07 | 333,603 | +0.44(+1.16%) |
Feb 22, 2013 | 37.55 | 37.84 | 37.51 | 37.64 | 315,253 | +0.27(+0.72%) |
Feb 21, 2013 | 37.97 | 38.05 | 37.34 | 37.37 | 269,661 | -0.68(-1.78%) |
Feb 20, 2013 | 38.06 | 38.47 | 38.00 | 38.05 | 573,261 | -0.08(-0.22%) |
Feb 19, 2013 | 37.97 | 38.14 | 37.87 | 38.13 | 352,842 | +0.16(+0.42%) |
Feb 15, 2013 | 37.76 | 38.17 | 37.70 | 37.97 | 145,560 | +0.13(+0.33%) |
Feb 14, 2013 | 38.01 | 38.08 | 37.71 | 37.85 | 300,282 | -0.29(-0.77%) |
Feb 13, 2013 | 37.96 | 38.37 | 37.79 | 38.14 | 289,261 | +0.25(+0.66%) |
Feb 12, 2013 | 37.91 | 38.01 | 37.80 | 37.89 | 210,628 | +0.02(+0.04%) |
Feb 11, 2013 | 37.87 | 38.01 | 37.68 | 37.87 | 210,877 | -0.13(-0.35%) |
Feb 08, 2013 | 37.52 | 38.01 | 37.35 | 38.01 | 463,300 | +0.43(+1.14%) |
Feb 07, 2013 | 37.17 | 37.68 | 37.16 | 37.58 | 325,622 | +0.41(+1.10%) |
Feb 06, 2013 | 36.83 | 37.37 | 36.83 | 37.17 | 377,786 | +0.15(+0.41%) |
Feb 04, 2013 | 37.18 | 37.57 | 36.94 | 37.02 | 460,768 | -0.27(-0.72%) |
Feb 01, 2013 | 37.48 | 37.48 | 37.16 | 37.29 | 750,858 | +0.19(+0.52%) |
Jan 31, 2013 | 37.06 | 37.43 | 36.85 | 37.09 | 901,796 | -0.07(-0.18%) |
Jan 30, 2013 | 37.39 | 37.44 | 36.96 | 37.16 | 707,272 | -0.31(-0.83%) |
Jan 29, 2013 | 37.55 | 37.66 | 37.37 | 37.47 | 849,141 | -0.12(-0.31%) |
Jan 28, 2013 | 37.96 | 37.99 | 37.45 | 37.59 | 646,056 | -0.49(-1.28%) |
Jan 25, 2013 | 38.19 | 38.26 | 37.87 | 38.07 | 312,190 | -0.08(-0.22%) |
Jan 24, 2013 | 38.27 | 38.47 | 38.01 | 38.16 | 124,103 | -0.03(-0.09%) |
Jan 23, 2013 | 37.72 | 38.32 | 37.55 | 38.19 | 163,711 | +0.51(+1.36%) |
Jan 22, 2013 | 37.43 | 37.81 | 37.26 | 37.68 | 134,413 | +0.32(+0.85%) |
Jan 18, 2013 | 37.15 | 37.47 | 36.89 | 37.36 | 143,012 | +0.30(+0.81%) |
Jan 17, 2013 | 36.38 | 37.19 | 36.36 | 37.06 | 229,144 | +0.91(+2.52%) |
Jan 16, 2013 | 36.49 | 36.66 | 36.10 | 36.15 | 213,273 | -0.49(-1.35%) |
Jan 15, 2013 | 36.17 | 36.94 | 36.17 | 36.64 | 284,085 | +0.33(+0.90%) |
Jan 14, 2013 | 36.21 | 36.53 | 36.03 | 36.31 | 193,409 | +0.08(+0.21%) |
Jan 11, 2013 | 36.46 | 36.46 | 36.13 | 36.24 | 182,553 | -0.15(-0.41%) |
Jan 10, 2013 | 36.38 | 36.47 | 36.16 | 36.39 | 214,900 | +0.22(+0.60%) |
Jan 09, 2013 | 36.44 | 36.61 | 36.11 | 36.17 | 301,584 | -0.08(-0.23%) |
Jan 08, 2013 | 36.47 | 36.61 | 36.09 | 36.26 | 323,196 | -0.32(-0.87%) |
Jan 07, 2013 | 36.68 | 36.97 | 36.45 | 36.57 | 306,516 | -0.30(-0.82%) |
Jan 04, 2013 | 36.69 | 36.91 | 36.41 | 36.88 | 283,499 | +0.16(+0.43%) |
Jan 03, 2013 | 36.93 | 37.01 | 36.58 | 36.72 | 292,694 | -0.18(-0.48%) |
Jan 02, 2013 | 36.50 | 36.90 | 36.33 | 36.89 | 311,479 | +0.60(+1.66%) |
Dec 31, 2012 | 35.18 | 36.40 | 34.87 | 36.29 | 471,237 | +1.00(+2.85%) |
Dec 28, 2012 | 35.45 | 36.09 | 35.27 | 35.28 | 602,706 | -0.26(-0.73%) |
Dec 27, 2012 | 35.88 | 36.16 | 35.27 | 35.54 | 736,584 | -0.23(-0.63%) |
Dec 26, 2012 | 35.98 | 36.46 | 35.41 | 35.77 | 558,601 | -0.06(-0.16%) |
Dec 24, 2012 | 36.19 | 36.25 | 35.69 | 35.83 | 233,874 | -0.13(-0.37%) |
Dec 21, 2012 | 35.38 | 36.23 | 35.25 | 35.96 | 840,588 | -0.21(-0.58%) |
Dec 20, 2012 | 35.37 | 36.25 | 35.05 | 36.17 | 550,537 | +0.77(+2.18%) |
Dec 19, 2012 | 35.36 | 35.63 | 34.86 | 35.40 | 587,800 | -0.11(-0.31%) |
Dec 18, 2012 | 34.84 | 35.56 | 34.63 | 35.51 | 686,505 | +0.65(+1.87%) |
Dec 17, 2012 | 34.69 | 35.08 | 34.47 | 34.86 | 529,928 | +0.13(+0.36%) |
Dec 14, 2012 | 34.63 | 34.95 | 34.34 | 34.73 | 519,831 | +0.02(+0.05%) |
Dec 13, 2012 | 34.96 | 35.06 | 34.43 | 34.72 | 591,268 | -0.39(-1.12%) |
Dec 12, 2012 | 34.54 | 35.29 | 34.42 | 35.11 | 660,457 | +0.75(+2.17%) |
Dec 11, 2012 | 34.40 | 34.61 | 34.06 | 34.36 | 523,742 | +0.04(+0.12%) |
Dec 10, 2012 | 34.02 | 34.54 | 33.82 | 34.32 | 731,163 | +0.23(+0.69%) |
Dec 07, 2012 | 33.65 | 34.15 | 33.62 | 34.09 | 521,586 | +0.51(+1.52%) |
Dec 06, 2012 | 33.61 | 33.94 | 33.41 | 33.58 | 616,494 | -0.12(-0.35%) |
Dec 05, 2012 | 33.69 | 34.07 | 33.49 | 33.69 | 518,308 | -0.03(-0.07%) |
Dec 04, 2012 | 33.58 | 34.02 | 33.43 | 33.72 | 535,005 | -0.49(-1.42%) |
Nov 30, 2012 | 34.32 | 34.36 | 33.63 | 34.20 | 786,746 | -0.13(-0.37%) |
Nov 29, 2012 | 34.33 | 34.62 | 34.22 | 34.33 | 624,234 | +0.08(+0.22%) |
Nov 28, 2012 | 34.15 | 34.42 | 33.97 | 34.25 | 591,136 | -0.17(-0.49%) |
Nov 27, 2012 | 34.56 | 34.61 | 34.12 | 34.42 | 502,184 | -0.14(-0.41%) |
Nov 26, 2012 | 34.12 | 34.79 | 34.12 | 34.56 | 351,363 | +0.23(+0.68%) |
Nov 23, 2012 | 34.25 | 34.54 | 34.07 | 34.33 | 228,537 | +0.10(+0.29%) |
Nov 21, 2012 | 34.02 | 34.31 | 33.88 | 34.23 | 241,488 | +0.22(+0.64%) |
Nov 20, 2012 | 33.87 | 34.23 | 33.71 | 34.01 | 178,872 | +0.03(+0.07%) |
Nov 19, 2012 | 34.07 | 34.12 | 33.63 | 33.99 | 228,061 | +0.24(+0.72%) |
Nov 16, 2012 | 33.82 | 34.12 | 33.51 | 33.74 | 752,783 | +0.08(+0.25%) |
Nov 15, 2012 | 33.45 | 34.01 | 33.30 | 33.66 | 523,829 | +0.21(+0.63%) |
Nov 14, 2012 | 33.89 | 33.92 | 33.37 | 33.45 | 296,798 | -0.38(-1.11%) |
Nov 13, 2012 | 33.10 | 33.99 | 32.79 | 33.83 | 424,060 | +0.44(+1.33%) |
Nov 12, 2012 | 33.69 | 33.74 | 33.30 | 33.38 | 160,826 | -0.28(-0.82%) |
Nov 09, 2012 | 34.20 | 34.80 | 33.13 | 33.66 | 643,511 | -0.91(-2.64%) |
Nov 08, 2012 | 35.55 | 36.39 | 34.14 | 34.57 | 712,256 | -1.82(-4.99%) |
Nov 07, 2012 | 35.95 | 40.97 | 35.61 | 36.39 | 673,617 | -1.26(-3.34%) |
Nov 06, 2012 | 37.19 | 37.68 | 36.92 | 37.65 | 633,632 | +0.80(+2.16%) |
Nov 05, 2012 | 36.38 | 36.93 | 36.21 | 36.85 | 423,498 | +0.72(+1.99%) |
Nov 02, 2012 | 36.61 | 36.61 | 35.87 | 36.13 | 271,445 | -0.28(-0.78%) |