Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 39.22 | 39.32 | 38.22 | 38.40 | 2,148,489 | -1.04(-2.63%) |
Oct 30, 2013 | 39.29 | 39.69 | 38.90 | 39.44 | 1,286,427 | -0.32(-0.80%) |
Oct 29, 2013 | 39.87 | 40.19 | 39.49 | 39.75 | 2,244,456 | +0.08(+0.21%) |
Oct 28, 2013 | 40.96 | 41.34 | 39.45 | 39.67 | 3,062,348 | -1.55(-3.76%) |
Oct 25, 2013 | 41.41 | 41.72 | 40.99 | 41.22 | 1,198,086 | -0.05(-0.11%) |
Oct 24, 2013 | 40.88 | 41.30 | 40.64 | 41.27 | 2,004,446 | +0.54(+1.33%) |
Oct 23, 2013 | 39.44 | 40.74 | 39.19 | 40.72 | 1,870,708 | +0.94(+2.37%) |
Oct 22, 2013 | 38.74 | 40.07 | 38.35 | 39.78 | 3,891,847 | +1.04(+2.67%) |
Oct 21, 2013 | 39.95 | 39.95 | 37.75 | 38.74 | 6,475,645 | -1.70(-4.20%) |
Oct 18, 2013 | 41.13 | 41.26 | 40.13 | 40.44 | 2,172,345 | -0.56(-1.37%) |
Oct 17, 2013 | 40.19 | 41.14 | 40.19 | 41.00 | 2,390,635 | +0.60(+1.48%) |
Oct 16, 2013 | 40.07 | 40.49 | 39.66 | 40.41 | 3,093,919 | +0.80(+2.03%) |
Oct 15, 2013 | 40.85 | 40.98 | 39.56 | 39.60 | 4,068,327 | -1.31(-3.19%) |
Oct 14, 2013 | 40.55 | 40.98 | 40.01 | 40.91 | 2,179,409 | +0.10(+0.25%) |
Oct 11, 2013 | 40.64 | 41.15 | 40.56 | 40.81 | 1,687,329 | -0.01(-0.02%) |
Oct 10, 2013 | 40.29 | 41.16 | 40.29 | 40.82 | 1,608,655 | +0.91(+2.27%) |
Oct 09, 2013 | 39.82 | 40.22 | 39.11 | 39.91 | 1,552,049 | +0.13(+0.33%) |
Oct 08, 2013 | 41.36 | 41.36 | 39.60 | 39.78 | 2,148,029 | -1.42(-3.44%) |
Oct 07, 2013 | 41.00 | 41.75 | 40.53 | 41.20 | 3,092,595 | +1.03(+2.56%) |
Oct 04, 2013 | 40.58 | 40.83 | 40.06 | 40.17 | 1,856,962 | -0.29(-0.72%) |
Oct 03, 2013 | 40.99 | 41.43 | 40.09 | 40.46 | 1,051,076 | -0.56(-1.37%) |
Oct 02, 2013 | 40.71 | 41.21 | 40.36 | 41.02 | 1,362,523 | +0.24(+0.60%) |
Oct 01, 2013 | 40.10 | 41.50 | 40.10 | 40.78 | 1,297,457 | +0.79(+1.98%) |
Sep 27, 2013 | 40.66 | 40.77 | 39.82 | 39.99 | 1,488,208 | -0.78(-1.92%) |
Sep 26, 2013 | 41.75 | 42.05 | 40.66 | 40.77 | 1,684,939 | -0.96(-2.30%) |
Sep 25, 2013 | 40.71 | 42.02 | 40.71 | 41.73 | 1,752,416 | +1.03(+2.52%) |
Sep 24, 2013 | 40.27 | 41.47 | 40.09 | 40.71 | 2,179,505 | +0.52(+1.30%) |
Sep 23, 2013 | 40.91 | 41.13 | 40.06 | 40.18 | 2,268,246 | -0.92(-2.25%) |
Sep 20, 2013 | 42.24 | 42.41 | 40.85 | 41.11 | 2,218,211 | -1.19(-2.82%) |
Sep 19, 2013 | 42.56 | 43.01 | 41.99 | 42.30 | 2,159,338 | -0.14(-0.33%) |
Sep 18, 2013 | 40.96 | 43.36 | 40.01 | 42.44 | 5,474,378 | +1.37(+3.34%) |
Sep 17, 2013 | 40.60 | 41.28 | 40.60 | 41.07 | 1,019,391 | +0.44(+1.08%) |
Sep 16, 2013 | 41.80 | 41.65 | 40.57 | 40.63 | 1,642,175 | -0.21(-0.50%) |
Sep 13, 2013 | 41.06 | 41.18 | 40.25 | 40.84 | 1,798,466 | +0.21(+0.51%) |
Sep 12, 2013 | 41.49 | 41.82 | 40.60 | 40.63 | 1,704,932 | -0.67(-1.63%) |
Sep 11, 2013 | 40.99 | 41.73 | 40.75 | 41.30 | 2,365,164 | +0.20(+0.48%) |
Sep 10, 2013 | 40.60 | 41.15 | 40.32 | 41.11 | 1,393,034 | +0.79(+1.97%) |
Sep 09, 2013 | 39.69 | 40.37 | 39.53 | 40.31 | 1,979,090 | +0.84(+2.13%) |
Sep 06, 2013 | 40.36 | 40.61 | 39.38 | 39.47 | 2,074,131 | -0.48(-1.19%) |
Sep 05, 2013 | 39.09 | 40.10 | 39.06 | 39.95 | 2,333,707 | +0.96(+2.47%) |
Sep 04, 2013 | 39.17 | 39.45 | 38.63 | 38.99 | 2,596,172 | -0.17(-0.43%) |
Sep 03, 2013 | 39.89 | 40.14 | 38.49 | 39.16 | 2,636,441 | -0.35(-0.90%) |
Aug 30, 2013 | 39.84 | 40.08 | 39.20 | 39.51 | 1,968,035 | -0.22(-0.56%) |
Aug 29, 2013 | 39.58 | 40.03 | 39.38 | 39.73 | 1,721,266 | +0.04(+0.09%) |
Aug 28, 2013 | 39.10 | 39.80 | 38.73 | 39.70 | 2,597,340 | +0.59(+1.50%) |
Aug 27, 2013 | 38.31 | 39.12 | 37.94 | 39.11 | 1,987,331 | +0.22(+0.58%) |
Aug 26, 2013 | 39.48 | 39.51 | 38.84 | 38.88 | 2,230,414 | -0.46(-1.16%) |
Aug 23, 2013 | 40.57 | 40.57 | 38.94 | 39.34 | 2,830,725 | -0.99(-2.45%) |
Aug 22, 2013 | 40.33 | 40.60 | 40.09 | 40.33 | 2,502,946 | -0.01(-0.02%) |
Aug 21, 2013 | 40.41 | 41.54 | 39.91 | 40.34 | 3,587,437 | -0.39(-0.96%) |
Aug 20, 2013 | 38.82 | 40.93 | 38.82 | 40.73 | 2,394,107 | +1.69(+4.33%) |
Aug 19, 2013 | 39.69 | 40.63 | 39.01 | 39.04 | 1,749,664 | -0.74(-1.85%) |
Aug 16, 2013 | 39.32 | 40.64 | 39.32 | 39.78 | 3,319,132 | +0.64(+1.65%) |
Aug 15, 2013 | 39.57 | 39.58 | 37.91 | 39.14 | 4,741,011 | -1.13(-2.80%) |
Aug 14, 2013 | 40.56 | 40.75 | 39.73 | 40.27 | 3,292,374 | -0.28(-0.69%) |
Aug 13, 2013 | 42.05 | 42.05 | 40.41 | 40.55 | 3,843,149 | -1.32(-3.14%) |
Aug 12, 2013 | 42.67 | 42.77 | 41.71 | 41.86 | 1,560,599 | -0.81(-1.90%) |
Aug 09, 2013 | 42.87 | 43.30 | 42.26 | 42.67 | 1,404,340 | -0.21(-0.50%) |
Aug 08, 2013 | 42.31 | 43.11 | 41.99 | 42.89 | 2,583,542 | +1.05(+2.50%) |
Aug 07, 2013 | 41.36 | 41.93 | 41.13 | 41.84 | 2,373,639 | +0.32(+0.76%) |
Aug 06, 2013 | 41.63 | 42.34 | 41.31 | 41.53 | 3,601,230 | +0.05(+0.11%) |
Aug 05, 2013 | 41.39 | 42.66 | 41.25 | 41.48 | 2,491,709 | -0.15(-0.36%) |
Aug 02, 2013 | 41.27 | 41.84 | 40.88 | 41.63 | 3,822,673 | +0.07(+0.18%) |
Aug 01, 2013 | 42.39 | 43.29 | 41.30 | 41.55 | 4,433,449 | -0.41(-0.98%) |
Jul 31, 2013 | 42.47 | 43.31 | 41.00 | 41.97 | 7,226,063 | -0.55(-1.30%) |
Jul 30, 2013 | 42.95 | 43.40 | 42.29 | 42.52 | 2,602,796 | -0.44(-1.02%) |
Jul 29, 2013 | 43.54 | 43.65 | 42.22 | 42.95 | 2,931,154 | -0.59(-1.35%) |
Jul 26, 2013 | 43.75 | 43.95 | 43.33 | 43.54 | 3,104,419 | -0.20(-0.45%) |
Jul 25, 2013 | 43.86 | 44.29 | 42.66 | 43.74 | 3,542,082 | +0.20(+0.45%) |
Jul 24, 2013 | 45.75 | 46.16 | 42.84 | 43.54 | 7,175,965 | -2.26(-4.93%) |
Jul 23, 2013 | 46.55 | 46.61 | 45.61 | 45.80 | 4,030,315 | -0.64(-1.39%) |
Jul 22, 2013 | 46.51 | 46.79 | 45.51 | 46.45 | 2,985,355 | -0.35(-0.74%) |
Jul 19, 2013 | 47.55 | 47.71 | 46.39 | 46.79 | 2,071,923 | -0.63(-1.32%) |
Jul 18, 2013 | 47.26 | 47.79 | 47.22 | 47.42 | 4,015,766 | +0.79(+1.70%) |
Jul 17, 2013 | 47.51 | 47.90 | 46.14 | 46.62 | 21,051,230 | +0.62(+1.34%) |
Jul 16, 2013 | 45.78 | 46.12 | 45.05 | 46.01 | 2,125,025 | +0.27(+0.59%) |
Jul 15, 2013 | 46.56 | 46.67 | 45.46 | 45.74 | 1,414,975 | -0.58(-1.25%) |
Jul 12, 2013 | 46.73 | 46.74 | 46.15 | 46.31 | 934,331 | -0.23(-0.50%) |
Jul 11, 2013 | 46.19 | 46.92 | 46.10 | 46.55 | 2,131,311 | +1.06(+2.34%) |
Jul 10, 2013 | 44.55 | 45.61 | 43.75 | 45.48 | 2,177,694 | +0.91(+2.03%) |
Jul 09, 2013 | 45.68 | 46.81 | 44.22 | 44.58 | 2,423,788 | -0.92(-2.03%) |
Jul 08, 2013 | 46.45 | 46.81 | 45.34 | 45.50 | 1,269,349 | -0.42(-0.91%) |
Jul 05, 2013 | 47.22 | 47.36 | 45.32 | 45.92 | 1,239,348 | -1.26(-2.67%) |
Jul 03, 2013 | 47.15 | 47.89 | 46.88 | 47.18 | 818,295 | +0.04(+0.08%) |
Jul 02, 2013 | 46.59 | 48.35 | 46.53 | 47.15 | 1,944,198 | +0.55(+1.18%) |
Jul 01, 2013 | 45.09 | 46.75 | 45.09 | 46.59 | 2,256,297 | +1.75(+3.91%) |
Jun 28, 2013 | 45.61 | 45.89 | 44.84 | 44.84 | 5,044,180 | -0.48(-1.05%) |
Jun 26, 2013 | 45.21 | 46.16 | 44.49 | 45.32 | 1,188,126 | +0.66(+1.48%) |
Jun 25, 2013 | 43.01 | 45.20 | 42.97 | 44.65 | 2,106,327 | +1.90(+4.45%) |
Jun 24, 2013 | 42.13 | 43.69 | 40.03 | 42.75 | 4,887,242 | +0.17(+0.39%) |
Jun 21, 2013 | 44.91 | 45.14 | 42.14 | 42.58 | 5,443,235 | -1.97(-4.42%) |
Jun 20, 2013 | 45.91 | 46.21 | 43.72 | 44.55 | 2,844,765 | -2.00(-4.29%) |
Jun 19, 2013 | 47.65 | 48.11 | 46.50 | 46.55 | 844,557 | -1.19(-2.50%) |
Jun 18, 2013 | 48.35 | 48.40 | 47.37 | 47.74 | 1,001,505 | -0.68(-1.41%) |
Jun 17, 2013 | 47.47 | 48.44 | 47.04 | 48.42 | 1,117,040 | +1.46(+3.10%) |
Jun 14, 2013 | 46.56 | 47.57 | 46.34 | 46.97 | 1,343,304 | +0.26(+0.56%) |
Jun 13, 2013 | 43.81 | 46.78 | 43.61 | 46.71 | 2,361,088 | +2.97(+6.79%) |
Jun 12, 2013 | 45.18 | 45.25 | 43.37 | 43.74 | 2,579,117 | -1.09(-2.44%) |
Jun 11, 2013 | 45.19 | 45.36 | 44.54 | 44.83 | 916,565 | -0.53(-1.17%) |
Jun 10, 2013 | 46.11 | 46.31 | 45.25 | 45.36 | 960,486 | -0.76(-1.64%) |
Jun 07, 2013 | 45.78 | 46.60 | 44.77 | 46.12 | 1,500,234 | +0.75(+1.65%) |
Jun 06, 2013 | 44.54 | 45.43 | 44.08 | 45.37 | 2,165,928 | +0.80(+1.80%) |
Jun 05, 2013 | 45.18 | 45.72 | 44.23 | 44.57 | 2,929,767 | -0.66(-1.47%) |
Jun 04, 2013 | 47.06 | 47.21 | 44.95 | 45.23 | 1,904,580 | -1.62(-3.47%) |
Jun 03, 2013 | 48.36 | 48.44 | 46.83 | 46.86 | 2,578,676 | -1.34(-2.79%) |
May 31, 2013 | 48.85 | 48.89 | 47.80 | 48.20 | 6,813,726 | -0.58(-1.19%) |
May 30, 2013 | 49.25 | 49.58 | 48.46 | 48.78 | 1,535,459 | -0.34(-0.68%) |
May 29, 2013 | 49.20 | 49.44 | 47.95 | 49.12 | 2,087,462 | -0.41(-0.83%) |
May 28, 2013 | 49.67 | 50.24 | 49.11 | 49.53 | 2,463,110 | +0.55(+1.12%) |
May 24, 2013 | 48.95 | 49.00 | 47.92 | 48.98 | 1,360,885 | +0.03(+0.06%) |
May 23, 2013 | 48.52 | 49.57 | 47.97 | 48.95 | 1,949,576 | -0.16(-0.32%) |
May 22, 2013 | 51.44 | 51.60 | 48.59 | 49.11 | 3,349,522 | -2.09(-4.08%) |
May 21, 2013 | 50.90 | 51.29 | 50.78 | 51.20 | 2,033,834 | +0.47(+0.92%) |
May 20, 2013 | 50.45 | 50.95 | 50.27 | 50.73 | 1,615,854 | +0.77(+1.53%) |
May 17, 2013 | 50.24 | 50.26 | 49.31 | 49.96 | 2,422,732 | +0.18(+0.36%) |
May 16, 2013 | 49.01 | 50.48 | 49.00 | 49.79 | 2,375,281 | +0.76(+1.54%) |
May 15, 2013 | 49.61 | 49.64 | 48.54 | 49.03 | 2,634,364 | +0.73(+1.51%) |
May 13, 2013 | 47.77 | 48.31 | 47.48 | 48.30 | 1,841,355 | +0.53(+1.11%) |
May 10, 2013 | 47.12 | 47.97 | 46.89 | 47.77 | 1,639,574 | +0.70(+1.49%) |
May 09, 2013 | 48.00 | 48.12 | 46.87 | 47.07 | 1,650,210 | -0.86(-1.79%) |
May 08, 2013 | 47.56 | 47.98 | 47.23 | 47.93 | 2,237,028 | +0.59(+1.24%) |
May 07, 2013 | 47.51 | 47.71 | 46.87 | 47.34 | 1,948,977 | +0.05(+0.10%) |
May 06, 2013 | 46.25 | 47.35 | 46.25 | 47.29 | 2,611,934 | +0.86(+1.85%) |
May 03, 2013 | 46.18 | 46.50 | 45.74 | 46.44 | 2,379,194 | +0.70(+1.53%) |
May 02, 2013 | 44.54 | 45.91 | 44.26 | 45.74 | 2,356,557 | +0.58(+1.28%) |
May 01, 2013 | 45.51 | 45.51 | 44.53 | 45.16 | 3,144,487 | +0.35(+0.79%) |
Apr 30, 2013 | 44.77 | 45.33 | 44.46 | 44.80 | 2,124,345 | -0.09(-0.21%) |
Apr 29, 2013 | 45.04 | 45.04 | 44.50 | 44.90 | 1,035,348 | +0.08(+0.19%) |
Apr 26, 2013 | 45.11 | 45.18 | 44.47 | 44.81 | 1,567,802 | -0.28(-0.62%) |
Apr 25, 2013 | 44.71 | 45.21 | 44.43 | 45.09 | 1,375,424 | +0.52(+1.17%) |
Apr 24, 2013 | 44.24 | 44.63 | 44.21 | 44.57 | 1,219,127 | +0.29(+0.65%) |
Apr 23, 2013 | 44.79 | 45.31 | 44.02 | 44.28 | 1,873,366 | -0.29(-0.65%) |
Apr 22, 2013 | 45.14 | 45.35 | 44.17 | 44.57 | 2,464,269 | -0.70(-1.55%) |
Apr 19, 2013 | 43.23 | 45.27 | 43.09 | 45.27 | 6,277,523 | +2.13(+4.93%) |
Apr 18, 2013 | 42.94 | 43.52 | 42.47 | 43.14 | 2,431,968 | +0.10(+0.24%) |
Apr 17, 2013 | 42.58 | 43.21 | 42.19 | 43.04 | 2,238,732 | +0.03(+0.07%) |
Apr 16, 2013 | 42.20 | 43.40 | 42.14 | 43.01 | 2,043,750 | +1.40(+3.36%) |
Apr 15, 2013 | 42.89 | 43.09 | 41.47 | 41.61 | 3,254,375 | -1.52(-3.53%) |
Apr 12, 2013 | 42.88 | 43.63 | 42.28 | 43.13 | 1,728,600 | -0.04(-0.09%) |
Apr 11, 2013 | 41.41 | 43.40 | 41.41 | 43.17 | 17,691,234 | +1.85(+4.47%) |
Apr 10, 2013 | 39.66 | 41.44 | 39.42 | 41.32 | 9,336,669 | -0.49(-1.18%) |
Apr 09, 2013 | 42.77 | 42.95 | 41.73 | 41.82 | 1,992,930 | -0.97(-2.27%) |
Apr 08, 2013 | 41.57 | 42.85 | 41.38 | 42.79 | 1,058,693 | +1.08(+2.60%) |
Apr 05, 2013 | 41.17 | 41.78 | 40.98 | 41.70 | 750,645 | -0.09(-0.22%) |
Apr 04, 2013 | 41.57 | 41.94 | 40.85 | 41.80 | 619,419 | +0.31(+0.74%) |
Apr 03, 2013 | 43.18 | 43.18 | 41.09 | 41.49 | 2,135,341 | -1.75(-4.06%) |
Apr 02, 2013 | 44.25 | 44.33 | 43.04 | 43.24 | 1,100,943 | -0.86(-1.95%) |
Apr 01, 2013 | 45.61 | 45.88 | 43.63 | 44.10 | 899,094 | -1.48(-3.26%) |
Mar 28, 2013 | 45.81 | 46.02 | 44.89 | 45.59 | 713,841 | -0.15(-0.33%) |
Mar 27, 2013 | 45.43 | 46.04 | 45.01 | 45.74 | 462,287 | +0.05(+0.10%) |
Mar 26, 2013 | 46.56 | 46.75 | 45.51 | 45.69 | 622,611 | -0.79(-1.71%) |
Mar 25, 2013 | 45.89 | 46.98 | 45.68 | 46.48 | 1,286,224 | +0.95(+2.09%) |
Mar 22, 2013 | 45.39 | 45.74 | 45.15 | 45.53 | 534,131 | +0.54(+1.20%) |
Mar 21, 2013 | 46.17 | 46.39 | 44.86 | 44.99 | 781,183 | -1.10(-2.39%) |
Mar 20, 2013 | 46.51 | 46.86 | 45.36 | 46.09 | 1,078,900 | +0.05(+0.10%) |
Mar 19, 2013 | 44.80 | 46.75 | 44.80 | 46.04 | 2,632,020 | +1.27(+2.84%) |
Mar 18, 2013 | 44.06 | 45.27 | 43.71 | 44.77 | 846,521 | +0.25(+0.57%) |
Mar 15, 2013 | 43.45 | 44.55 | 43.26 | 44.52 | 1,432,016 | +0.92(+2.12%) |
Mar 14, 2013 | 43.78 | 43.78 | 43.33 | 43.60 | 538,968 | -0.17(-0.38%) |
Mar 13, 2013 | 43.41 | 43.87 | 43.06 | 43.77 | 544,203 | +0.18(+0.41%) |
Mar 12, 2013 | 44.14 | 44.39 | 43.06 | 43.59 | 1,036,242 | -0.68(-1.54%) |
Mar 11, 2013 | 44.25 | 44.35 | 43.67 | 44.27 | 1,020,018 | -0.07(-0.17%) |
Mar 08, 2013 | 43.81 | 44.39 | 43.25 | 44.35 | 688,275 | +0.71(+1.63%) |
Mar 07, 2013 | 43.99 | 44.47 | 43.24 | 43.64 | 710,708 | -0.47(-1.06%) |
Mar 06, 2013 | 42.96 | 44.78 | 42.73 | 44.10 | 1,274,869 | -0.14(-0.32%) |
Mar 05, 2013 | 42.94 | 44.45 | 42.66 | 44.24 | 1,509,045 | +1.33(+3.11%) |
Mar 04, 2013 | 42.79 | 42.96 | 42.11 | 42.91 | 1,020,296 | -0.17(-0.39%) |
Mar 01, 2013 | 41.69 | 43.39 | 41.08 | 43.08 | 1,571,246 | +1.21(+2.90%) |
Feb 28, 2013 | 40.88 | 42.25 | 40.72 | 41.86 | 1,248,598 | +0.88(+2.14%) |
Feb 27, 2013 | 40.00 | 41.02 | 39.90 | 40.99 | 1,114,333 | +1.03(+2.57%) |
Feb 26, 2013 | 40.16 | 41.02 | 39.91 | 39.96 | 622,578 | -1.33(-3.23%) |
Feb 22, 2013 | 40.51 | 41.42 | 40.49 | 41.29 | 678,320 | +1.11(+2.76%) |
Feb 21, 2013 | 41.32 | 41.81 | 39.85 | 40.18 | 1,239,514 | -0.98(-2.38%) |
Feb 20, 2013 | 42.65 | 42.80 | 41.14 | 41.16 | 676,924 | -1.37(-3.23%) |
Feb 19, 2013 | 41.41 | 42.89 | 41.41 | 42.53 | 999,020 | +1.26(+3.05%) |
Feb 15, 2013 | 42.54 | 42.74 | 40.60 | 41.27 | 1,686,572 | -1.12(-2.64%) |
Feb 14, 2013 | 44.01 | 46.06 | 42.33 | 42.39 | 2,412,617 | -0.99(-2.28%) |
Feb 13, 2013 | 42.47 | 43.82 | 42.25 | 43.38 | 1,130,240 | +1.09(+2.58%) |
Feb 12, 2013 | 41.23 | 42.67 | 40.92 | 42.29 | 1,025,607 | +1.03(+2.49%) |
Feb 11, 2013 | 41.97 | 42.11 | 41.22 | 41.27 | 447,316 | -0.74(-1.76%) |
Feb 08, 2013 | 42.29 | 42.53 | 41.56 | 42.00 | 394,587 | -0.44(-1.03%) |
Feb 07, 2013 | 42.71 | 43.11 | 42.09 | 42.44 | 734,341 | -0.26(-0.61%) |
Feb 06, 2013 | 41.96 | 42.79 | 41.70 | 42.70 | 561,951 | +0.00(+0.00%) |
Feb 04, 2013 | 42.88 | 42.95 | 42.26 | 42.70 | 726,342 | -0.22(-0.52%) |
Feb 01, 2013 | 41.92 | 43.48 | 41.76 | 42.93 | 1,120,529 | +1.14(+2.72%) |
Jan 31, 2013 | 41.92 | 42.08 | 41.56 | 41.79 | 383,065 | -0.40(-0.95%) |
Jan 30, 2013 | 42.55 | 42.56 | 42.00 | 42.19 | 998,700 | -0.29(-0.68%) |
Jan 29, 2013 | 41.73 | 42.60 | 41.44 | 42.48 | 1,199,776 | +0.77(+1.86%) |
Jan 28, 2013 | 41.64 | 41.74 | 40.33 | 41.70 | 897,845 | +0.13(+0.31%) |
Jan 25, 2013 | 41.27 | 41.58 | 40.67 | 41.57 | 640,958 | +0.22(+0.54%) |
Jan 24, 2013 | 41.89 | 42.15 | 41.16 | 41.35 | 954,425 | -0.50(-1.20%) |
Jan 23, 2013 | 41.34 | 43.05 | 41.28 | 41.85 | 1,171,648 | +0.52(+1.26%) |
Jan 22, 2013 | 40.61 | 41.49 | 40.56 | 41.33 | 859,529 | +0.64(+1.58%) |
Jan 18, 2013 | 39.54 | 40.99 | 39.54 | 40.69 | 698,292 | +1.08(+2.73%) |
Jan 17, 2013 | 39.57 | 40.08 | 39.25 | 39.60 | 541,510 | +0.24(+0.62%) |
Jan 16, 2013 | 39.20 | 39.79 | 38.75 | 39.36 | 634,711 | +0.02(+0.05%) |
Jan 15, 2013 | 39.00 | 39.80 | 38.96 | 39.34 | 386,200 | +0.29(+0.74%) |
Jan 14, 2013 | 38.79 | 39.27 | 38.50 | 39.05 | 527,651 | +0.20(+0.50%) |
Jan 11, 2013 | 39.17 | 39.26 | 38.65 | 38.86 | 510,571 | -0.32(-0.81%) |
Jan 10, 2013 | 40.07 | 40.50 | 38.91 | 39.17 | 994,365 | -0.68(-1.71%) |
Jan 09, 2013 | 38.60 | 40.07 | 38.48 | 39.86 | 787,479 | +1.18(+3.04%) |
Jan 08, 2013 | 38.77 | 38.99 | 37.97 | 38.68 | 928,873 | +0.04(+0.10%) |
Jan 07, 2013 | 38.88 | 38.91 | 38.24 | 38.64 | 758,715 | -0.40(-1.03%) |
Jan 04, 2013 | 39.27 | 39.36 | 38.68 | 39.04 | 646,393 | -0.10(-0.26%) |
Jan 03, 2013 | 38.64 | 39.47 | 38.58 | 39.15 | 700,816 | +0.52(+1.35%) |
Jan 02, 2013 | 39.02 | 39.17 | 37.67 | 38.62 | 2,026,628 | -0.54(-1.38%) |
Dec 31, 2012 | 39.07 | 39.18 | 38.53 | 39.17 | 651,496 | +0.21(+0.53%) |
Dec 28, 2012 | 38.89 | 39.22 | 38.77 | 38.96 | 557,155 | -0.27(-0.69%) |
Dec 27, 2012 | 38.50 | 39.35 | 38.32 | 39.23 | 1,252,691 | +0.77(+2.01%) |
Dec 26, 2012 | 38.62 | 39.31 | 38.26 | 38.46 | 1,551,118 | -0.15(-0.39%) |
Dec 24, 2012 | 38.38 | 38.81 | 37.80 | 38.60 | 321,184 | +0.04(+0.10%) |
Dec 21, 2012 | 37.05 | 38.66 | 36.60 | 38.57 | 3,711,072 | +0.85(+2.25%) |
Dec 20, 2012 | 37.20 | 38.35 | 37.01 | 37.72 | 929,447 | +0.26(+0.70%) |
Dec 19, 2012 | 37.57 | 38.73 | 36.52 | 37.46 | 2,020,474 | -0.03(-0.07%) |
Dec 18, 2012 | 36.94 | 37.60 | 36.77 | 37.48 | 1,484,695 | +0.91(+2.48%) |
Dec 17, 2012 | 36.03 | 36.68 | 35.84 | 36.58 | 404,443 | +0.54(+1.50%) |
Dec 14, 2012 | 35.33 | 36.47 | 35.33 | 36.04 | 539,638 | +0.57(+1.61%) |
Dec 13, 2012 | 34.61 | 36.00 | 34.61 | 35.47 | 849,433 | +0.27(+0.77%) |
Dec 12, 2012 | 35.24 | 35.39 | 34.68 | 35.20 | 488,035 | +0.45(+1.29%) |
Dec 11, 2012 | 34.89 | 35.27 | 34.32 | 34.75 | 1,685,522 | -0.35(-0.98%) |
Dec 10, 2012 | 35.21 | 35.24 | 34.60 | 35.10 | 629,728 | -0.11(-0.32%) |
Dec 07, 2012 | 34.13 | 35.30 | 34.07 | 35.21 | 1,394,094 | +0.73(+2.11%) |
Dec 06, 2012 | 34.65 | 34.76 | 33.93 | 34.48 | 715,363 | -0.01(-0.03%) |
Dec 05, 2012 | 35.47 | 35.47 | 34.35 | 34.49 | 810,401 | -0.75(-2.12%) |
Dec 04, 2012 | 35.21 | 35.28 | 34.72 | 35.24 | 604,962 | +0.04(+0.11%) |
Nov 30, 2012 | 34.96 | 35.47 | 34.92 | 35.20 | 359,225 | +0.37(+1.07%) |
Nov 29, 2012 | 34.79 | 35.44 | 34.19 | 34.82 | 673,833 | +0.55(+1.61%) |
Nov 28, 2012 | 33.70 | 34.54 | 32.95 | 34.27 | 759,451 | +0.29(+0.85%) |
Nov 27, 2012 | 34.21 | 34.54 | 33.83 | 33.98 | 338,850 | +0.11(+0.33%) |
Nov 26, 2012 | 33.48 | 34.91 | 33.46 | 33.87 | 456,646 | -0.20(-0.58%) |
Nov 23, 2012 | 33.76 | 34.12 | 33.67 | 34.07 | 251,833 | +0.30(+0.88%) |
Nov 21, 2012 | 33.88 | 34.26 | 33.42 | 33.77 | 621,185 | -0.49(-1.42%) |
Nov 20, 2012 | 34.89 | 34.99 | 33.97 | 34.26 | 1,399,373 | -0.34(-0.97%) |
Nov 19, 2012 | 34.72 | 34.77 | 33.46 | 34.59 | 1,096,248 | +1.46(+4.39%) |
Nov 16, 2012 | 33.00 | 34.03 | 32.07 | 33.14 | 1,044,972 | +0.71(+2.19%) |
Nov 15, 2012 | 32.86 | 33.51 | 31.18 | 32.43 | 1,478,829 | -0.67(-2.03%) |
Nov 14, 2012 | 33.84 | 34.18 | 32.97 | 33.10 | 1,021,272 | -0.97(-2.85%) |
Nov 13, 2012 | 33.23 | 35.19 | 32.97 | 34.07 | 366,003 | -0.51(-1.48%) |
Nov 12, 2012 | 34.59 | 35.30 | 34.25 | 34.58 | 321,860 | -0.72(-2.04%) |
Nov 09, 2012 | 34.96 | 35.92 | 32.89 | 35.30 | 878,153 | -0.84(-2.32%) |
Nov 08, 2012 | 36.29 | 36.44 | 36.06 | 36.14 | 438,169 | -0.52(-1.43%) |
Nov 07, 2012 | 35.98 | 36.74 | 35.52 | 36.66 | 695,166 | -0.07(-0.20%) |
Nov 06, 2012 | 36.52 | 37.12 | 36.00 | 36.74 | 943,718 | +0.43(+1.18%) |
Nov 05, 2012 | 36.56 | 36.78 | 35.06 | 36.31 | 1,358,145 | +1.08(+3.07%) |
Nov 02, 2012 | 33.51 | 35.54 | 33.40 | 35.23 | 2,071,990 | +1.66(+4.95%) |