Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.21 | 54.57 | 53.83 | 54.28 | 1,397,038 | +0.07(+0.13%) |
Oct 30, 2013 | 54.08 | 54.57 | 54.05 | 54.21 | 2,004,994 | +0.21(+0.39%) |
Oct 29, 2013 | 53.60 | 54.12 | 52.73 | 54.00 | 2,132,735 | +0.44(+0.82%) |
Oct 28, 2013 | 53.63 | 54.21 | 53.52 | 53.56 | 1,097,428 | -0.20(-0.37%) |
Oct 25, 2013 | 53.51 | 55.00 | 53.00 | 53.76 | 0 | +0.67(+1.26%) |
Oct 24, 2013 | 52.92 | 53.20 | 52.32 | 53.09 | 1,814,061 | -0.03(-0.06%) |
Oct 23, 2013 | 53.06 | 53.45 | 52.53 | 53.12 | 752,078 | -0.15(-0.28%) |
Oct 22, 2013 | 53.12 | 53.40 | 52.74 | 53.27 | 742,752 | +0.27(+0.51%) |
Oct 21, 2013 | 53.16 | 53.50 | 52.79 | 53.00 | 1,509,756 | -0.08(-0.15%) |
Oct 18, 2013 | 52.23 | 53.19 | 52.11 | 53.08 | 938,908 | +0.98(+1.88%) |
Oct 17, 2013 | 51.81 | 52.17 | 51.59 | 52.10 | 0 | +0.02(+0.04%) |
Oct 16, 2013 | 51.85 | 52.39 | 51.79 | 52.08 | 996,825 | +0.44(+0.85%) |
Oct 15, 2013 | 51.60 | 51.88 | 51.29 | 51.64 | 1,009,168 | -0.05(-0.10%) |
Oct 14, 2013 | 51.09 | 51.85 | 50.86 | 51.69 | 946,632 | +0.38(+0.74%) |
Oct 11, 2013 | 50.88 | 51.34 | 50.68 | 51.31 | 0 | +0.16(+0.31%) |
Oct 10, 2013 | 50.20 | 51.15 | 49.98 | 51.15 | 961,760 | +1.46(+2.94%) |
Oct 09, 2013 | 49.87 | 49.94 | 49.16 | 49.69 | 1,178,123 | +0.01(+0.02%) |
Oct 08, 2013 | 50.59 | 50.87 | 49.44 | 49.68 | 1,131,684 | -1.16(-2.28%) |
Oct 07, 2013 | 51.25 | 51.42 | 50.81 | 50.84 | 0 | -0.77(-1.49%) |
Oct 04, 2013 | 51.10 | 51.85 | 51.10 | 51.61 | 0 | +0.43(+0.84%) |
Oct 03, 2013 | 51.47 | 51.80 | 50.63 | 51.18 | 1,164,829 | -0.44(-0.85%) |
Oct 02, 2013 | 51.05 | 51.70 | 50.88 | 51.62 | 1,273,695 | +0.39(+0.76%) |
Oct 01, 2013 | 50.67 | 51.53 | 50.51 | 51.23 | 894,043 | +0.34(+0.67%) |
Sep 30, 2013 | 50.72 | 51.38 | 50.59 | 50.89 | 1,038,859 | -0.29(-0.57%) |
Sep 27, 2013 | 51.51 | 51.66 | 50.98 | 51.18 | 0 | -0.55(-1.06%) |
Sep 26, 2013 | 51.35 | 52.04 | 51.26 | 51.73 | 1,081,734 | +0.49(+0.96%) |
Sep 25, 2013 | 51.75 | 51.88 | 51.24 | 51.24 | 953,692 | -0.38(-0.74%) |
Sep 24, 2013 | 51.28 | 51.94 | 51.13 | 51.62 | 1,194,973 | +0.45(+0.88%) |
Sep 23, 2013 | 51.64 | 51.70 | 50.66 | 51.17 | 1,504,388 | -0.53(-1.03%) |
Sep 20, 2013 | 51.94 | 52.13 | 51.24 | 51.70 | 0 | -0.20(-0.39%) |
Sep 19, 2013 | 51.40 | 52.09 | 51.30 | 51.90 | 1,196,507 | +0.60(+1.17%) |
Sep 18, 2013 | 50.54 | 51.38 | 50.27 | 51.30 | 1,367,767 | +0.86(+1.70%) |
Sep 17, 2013 | 49.91 | 50.50 | 49.80 | 50.44 | 0 | +0.55(+1.10%) |
Sep 16, 2013 | 50.29 | 50.36 | 49.81 | 49.89 | 0 | +0.04(+0.08%) |
Sep 13, 2013 | 49.83 | 50.09 | 49.57 | 49.85 | 0 | -0.03(-0.06%) |
Sep 12, 2013 | 49.92 | 50.08 | 49.77 | 49.88 | 793,067 | -0.03(-0.06%) |
Sep 11, 2013 | 49.78 | 50.14 | 49.67 | 49.91 | 835,314 | +0.01(+0.02%) |
Sep 10, 2013 | 49.65 | 49.99 | 49.65 | 49.90 | 0 | +0.40(+0.81%) |
Sep 09, 2013 | 49.52 | 49.91 | 49.35 | 49.50 | 764,505 | +0.19(+0.39%) |
Sep 06, 2013 | 48.91 | 49.55 | 48.55 | 49.31 | 0 | +0.48(+0.98%) |
Sep 05, 2013 | 48.72 | 49.13 | 48.60 | 48.83 | 0 | +0.06(+0.12%) |
Sep 04, 2013 | 48.52 | 48.91 | 48.17 | 48.77 | 1,108,383 | +0.21(+0.43%) |
Sep 03, 2013 | 48.54 | 48.98 | 48.36 | 48.56 | 2,177,876 | +0.57(+1.19%) |
Aug 30, 2013 | 48.34 | 48.52 | 47.95 | 47.99 | 0 | -0.39(-0.81%) |
Aug 29, 2013 | 48.46 | 48.93 | 48.31 | 48.38 | 1,142,346 | -0.08(-0.17%) |
Aug 28, 2013 | 48.77 | 49.10 | 48.30 | 48.46 | 0 | -0.29(-0.59%) |
Aug 27, 2013 | 49.55 | 49.55 | 48.75 | 48.75 | 2,286,150 | -1.18(-2.36%) |
Aug 26, 2013 | 49.56 | 50.11 | 49.53 | 49.93 | 1,520,410 | +0.43(+0.87%) |
Aug 23, 2013 | 49.40 | 49.84 | 49.27 | 49.50 | 0 | +0.33(+0.67%) |
Aug 22, 2013 | 48.68 | 49.37 | 48.65 | 49.17 | 0 | +0.55(+1.13%) |
Aug 21, 2013 | 48.78 | 49.01 | 48.57 | 48.62 | 0 | -0.28(-0.57%) |
Aug 20, 2013 | 48.69 | 49.00 | 48.49 | 48.90 | 681,308 | +0.31(+0.64%) |
Aug 19, 2013 | 48.61 | 49.04 | 48.47 | 48.59 | 1,131,839 | -0.13(-0.27%) |
Aug 16, 2013 | 48.64 | 49.03 | 48.47 | 48.72 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 48.84 | 49.06 | 48.48 | 48.70 | 1,846,897 | -0.55(-1.12%) |
Aug 14, 2013 | 49.33 | 49.56 | 49.09 | 49.25 | 1,105,562 | -0.07(-0.14%) |
Aug 13, 2013 | 49.09 | 49.52 | 48.73 | 49.32 | 2,249,358 | +0.18(+0.37%) |
Aug 12, 2013 | 48.51 | 49.15 | 48.42 | 49.14 | 1,183,371 | +0.38(+0.78%) |
Aug 09, 2013 | 48.21 | 48.83 | 48.21 | 48.76 | 1,070,980 | +0.46(+0.95%) |
Aug 08, 2013 | 48.46 | 48.65 | 48.17 | 48.30 | 1,287,895 | +0.00(+0.00%) |
Aug 07, 2013 | 48.33 | 48.48 | 47.99 | 48.30 | 1,230,300 | -0.25(-0.51%) |
Aug 06, 2013 | 48.53 | 48.70 | 48.24 | 48.55 | 1,387,702 | -0.09(-0.19%) |
Aug 05, 2013 | 48.25 | 48.67 | 48.11 | 48.64 | 697,659 | +0.22(+0.45%) |
Aug 02, 2013 | 48.07 | 48.67 | 48.00 | 48.42 | 1,382,465 | +0.04(+0.08%) |
Aug 01, 2013 | 48.01 | 48.53 | 47.87 | 48.38 | 2,061,585 | +0.54(+1.13%) |
Jul 31, 2013 | 47.68 | 47.99 | 47.38 | 47.84 | 0 | +0.27(+0.57%) |
Jul 30, 2013 | 47.46 | 47.93 | 47.40 | 47.57 | 0 | +0.21(+0.44%) |
Jul 29, 2013 | 47.49 | 47.94 | 47.18 | 47.36 | 0 | +0.04(+0.08%) |
Jul 26, 2013 | 46.70 | 48.84 | 46.50 | 47.32 | 0 | +1.39(+3.03%) |
Jul 25, 2013 | 45.37 | 46.01 | 45.17 | 45.93 | 0 | +0.59(+1.30%) |
Jul 24, 2013 | 45.45 | 45.65 | 45.04 | 45.34 | 0 | +0.03(+0.07%) |
Jul 23, 2013 | 45.80 | 45.88 | 45.29 | 45.31 | 0 | -0.34(-0.74%) |
Jul 22, 2013 | 45.86 | 45.99 | 45.52 | 45.65 | 0 | -0.09(-0.20%) |
Jul 19, 2013 | 45.79 | 46.00 | 45.55 | 45.74 | 0 | -0.14(-0.31%) |
Jul 18, 2013 | 45.71 | 46.12 | 45.63 | 45.88 | 1,055,466 | +0.11(+0.24%) |
Jul 17, 2013 | 45.77 | 45.97 | 45.45 | 45.77 | 1,618,804 | +0.31(+0.68%) |
Jul 16, 2013 | 45.91 | 45.97 | 45.37 | 45.46 | 0 | -0.44(-0.96%) |
Jul 15, 2013 | 46.04 | 46.17 | 45.74 | 45.90 | 0 | -0.14(-0.30%) |
Jul 12, 2013 | 45.85 | 46.32 | 45.85 | 46.04 | 0 | -0.06(-0.13%) |
Jul 11, 2013 | 46.18 | 46.24 | 45.42 | 46.10 | 1,345,593 | +0.44(+0.96%) |
Jul 10, 2013 | 45.33 | 45.66 | 45.23 | 45.66 | 0 | +0.37(+0.82%) |
Jul 09, 2013 | 45.44 | 45.66 | 45.23 | 45.29 | 0 | +0.02(+0.04%) |
Jul 08, 2013 | 45.58 | 45.80 | 45.21 | 45.27 | 1,211,153 | -0.20(-0.44%) |
Jul 05, 2013 | 45.19 | 45.57 | 44.99 | 45.47 | 0 | +0.47(+1.04%) |
Jul 03, 2013 | 44.55 | 45.26 | 44.38 | 45.00 | 0 | +0.08(+0.18%) |
Jul 02, 2013 | 44.77 | 45.50 | 44.74 | 44.92 | 0 | +0.01(+0.02%) |
Jul 01, 2013 | 45.01 | 45.50 | 44.87 | 44.91 | 0 | +0.25(+0.56%) |
Jun 28, 2013 | 44.61 | 44.80 | 43.98 | 44.66 | 3,037,224 | -0.01(-0.02%) |
Jun 27, 2013 | 44.72 | 44.93 | 44.63 | 44.67 | 0 | +0.25(+0.56%) |
Jun 26, 2013 | 44.96 | 45.10 | 44.42 | 44.42 | 0 | -0.25(-0.56%) |
Jun 25, 2013 | 43.99 | 44.87 | 43.74 | 44.67 | 0 | +1.08(+2.48%) |
Jun 24, 2013 | 43.97 | 44.05 | 43.45 | 43.59 | 0 | -0.60(-1.36%) |
Jun 21, 2013 | 44.00 | 44.20 | 43.39 | 44.19 | 2,309,447 | +0.44(+1.01%) |
Jun 20, 2013 | 44.76 | 44.88 | 43.68 | 43.75 | 0 | -1.20(-2.67%) |
Jun 19, 2013 | 45.12 | 45.49 | 44.92 | 44.95 | 0 | -0.05(-0.11%) |
Jun 18, 2013 | 45.28 | 45.63 | 44.96 | 45.00 | 2,053,464 | -0.17(-0.38%) |
Jun 17, 2013 | 45.20 | 45.81 | 45.00 | 45.17 | 0 | +0.14(+0.31%) |
Jun 14, 2013 | 45.42 | 45.59 | 44.97 | 45.03 | 0 | -0.35(-0.77%) |
Jun 13, 2013 | 45.24 | 45.77 | 45.01 | 45.38 | 1,591,523 | +0.12(+0.27%) |
Jun 12, 2013 | 45.97 | 46.07 | 45.10 | 45.26 | 1,362,763 | -0.43(-0.94%) |
Jun 11, 2013 | 45.38 | 46.19 | 45.22 | 45.69 | 1,225,191 | -0.05(-0.11%) |
Jun 10, 2013 | 46.25 | 46.27 | 45.70 | 45.74 | 0 | -0.46(-1.00%) |
Jun 07, 2013 | 45.83 | 46.32 | 45.51 | 46.20 | 0 | +0.74(+1.63%) |
Jun 06, 2013 | 45.38 | 45.65 | 44.78 | 45.46 | 0 | -0.09(-0.20%) |
Jun 05, 2013 | 45.71 | 46.29 | 45.51 | 45.55 | 0 | -0.31(-0.68%) |
Jun 04, 2013 | 46.58 | 46.77 | 45.86 | 45.86 | 0 | -0.84(-1.80%) |
Jun 03, 2013 | 47.14 | 47.17 | 46.40 | 46.70 | 1,860,521 | -0.34(-0.72%) |
May 31, 2013 | 46.96 | 47.65 | 46.74 | 47.04 | 1,918,288 | -0.05(-0.11%) |
May 30, 2013 | 46.45 | 47.39 | 46.39 | 47.09 | 0 | +0.70(+1.51%) |
May 29, 2013 | 47.07 | 47.15 | 46.28 | 46.39 | 1,763,918 | -0.92(-1.94%) |
May 28, 2013 | 47.78 | 48.16 | 47.22 | 47.31 | 998,228 | -0.09(-0.19%) |
May 24, 2013 | 47.39 | 47.73 | 47.05 | 47.40 | 0 | -0.11(-0.23%) |
May 23, 2013 | 47.70 | 47.84 | 47.08 | 47.51 | 0 | -0.26(-0.54%) |
May 22, 2013 | 48.52 | 48.57 | 47.50 | 47.77 | 0 | -0.59(-1.22%) |
May 21, 2013 | 48.40 | 48.89 | 48.36 | 48.36 | 0 | -0.08(-0.17%) |
May 20, 2013 | 48.70 | 48.98 | 48.39 | 48.44 | 0 | -0.26(-0.53%) |
May 17, 2013 | 48.94 | 49.16 | 48.46 | 48.70 | 0 | -0.18(-0.37%) |
May 16, 2013 | 49.27 | 49.53 | 48.81 | 48.88 | 1,393,215 | -0.39(-0.79%) |
May 15, 2013 | 48.75 | 49.62 | 48.75 | 49.27 | 0 | +0.34(+0.69%) |
May 13, 2013 | 48.92 | 49.18 | 48.67 | 48.93 | 0 | -0.03(-0.06%) |
May 10, 2013 | 48.74 | 49.20 | 48.63 | 48.96 | 0 | +0.27(+0.55%) |
May 09, 2013 | 48.81 | 49.06 | 48.49 | 48.69 | 1,112,229 | -0.16(-0.33%) |
May 08, 2013 | 48.10 | 49.01 | 48.03 | 48.85 | 1,470,092 | +0.60(+1.24%) |
May 07, 2013 | 47.67 | 48.33 | 47.64 | 48.25 | 0 | +0.64(+1.34%) |
May 06, 2013 | 47.50 | 47.74 | 47.33 | 47.61 | 0 | +0.26(+0.55%) |
May 03, 2013 | 47.03 | 47.61 | 47.03 | 47.35 | 0 | +0.59(+1.26%) |
May 02, 2013 | 46.15 | 47.09 | 46.15 | 46.76 | 0 | +0.50(+1.08%) |
May 01, 2013 | 46.11 | 46.64 | 46.03 | 46.26 | 0 | +0.19(+0.41%) |
Apr 30, 2013 | 45.07 | 46.34 | 45.07 | 46.07 | 0 | +0.83(+1.83%) |
Apr 29, 2013 | 44.79 | 45.37 | 44.19 | 45.24 | 2,715,665 | +0.47(+1.05%) |
Apr 26, 2013 | 46.25 | 46.10 | 44.46 | 44.77 | 5,687,302 | -1.33(-2.88%) |
Apr 25, 2013 | 45.34 | 46.21 | 45.34 | 46.10 | 2,630,256 | +0.73(+1.61%) |
Apr 24, 2013 | 44.63 | 45.63 | 44.60 | 45.37 | 0 | +0.84(+1.89%) |
Apr 23, 2013 | 44.72 | 44.80 | 43.97 | 44.53 | 1,768,420 | +0.14(+0.32%) |
Apr 22, 2013 | 44.87 | 45.08 | 44.28 | 44.39 | 1,426,375 | -0.32(-0.72%) |
Apr 19, 2013 | 45.35 | 45.35 | 44.56 | 44.71 | 1,489,219 | -0.62(-1.37%) |
Apr 18, 2013 | 45.67 | 45.69 | 44.97 | 45.33 | 1,522,331 | -0.21(-0.46%) |
Apr 17, 2013 | 45.69 | 45.92 | 44.97 | 45.54 | 1,193,593 | -0.46(-1.00%) |
Apr 16, 2013 | 46.24 | 46.48 | 45.95 | 46.00 | 1,177,338 | +0.09(+0.20%) |
Apr 15, 2013 | 46.36 | 46.74 | 45.84 | 45.91 | 1,474,107 | -0.82(-1.75%) |
Apr 12, 2013 | 46.43 | 46.82 | 45.92 | 46.73 | 2,451,325 | +0.23(+0.49%) |
Apr 11, 2013 | 46.42 | 47.08 | 46.30 | 46.50 | 2,616,403 | +0.09(+0.19%) |
Apr 10, 2013 | 45.70 | 46.48 | 45.67 | 46.41 | 1,972,796 | +0.91(+2.00%) |
Apr 09, 2013 | 46.39 | 46.49 | 45.23 | 45.50 | 2,485,102 | -0.65(-1.41%) |
Apr 08, 2013 | 45.89 | 46.41 | 45.57 | 46.15 | 1,713,911 | +0.20(+0.44%) |
Apr 05, 2013 | 46.12 | 46.46 | 45.65 | 45.95 | 1,899,784 | -0.69(-1.48%) |
Apr 04, 2013 | 46.57 | 46.80 | 46.27 | 46.64 | 1,947,750 | +0.18(+0.39%) |
Apr 03, 2013 | 46.82 | 47.00 | 46.43 | 46.46 | 1,886,779 | -0.44(-0.94%) |
Apr 02, 2013 | 47.36 | 47.65 | 46.79 | 46.90 | 1,867,084 | -0.39(-0.82%) |
Apr 01, 2013 | 47.24 | 47.73 | 47.15 | 47.29 | 1,519,695 | +0.02(+0.04%) |
Mar 28, 2013 | 47.02 | 47.50 | 46.89 | 47.27 | 3,277,223 | +0.15(+0.32%) |
Mar 27, 2013 | 46.46 | 47.20 | 46.16 | 47.12 | 1,769,176 | +0.35(+0.75%) |
Mar 26, 2013 | 46.43 | 46.90 | 46.25 | 46.77 | 1,630,630 | +0.45(+0.97%) |
Mar 25, 2013 | 46.46 | 46.57 | 45.97 | 46.32 | 1,239,405 | -0.04(-0.09%) |
Mar 22, 2013 | 45.82 | 46.92 | 45.70 | 46.36 | 3,207,914 | +0.74(+1.62%) |
Mar 21, 2013 | 45.57 | 45.93 | 45.46 | 45.62 | 1,256,408 | -0.36(-0.78%) |
Mar 20, 2013 | 45.52 | 46.26 | 45.49 | 45.98 | 1,533,548 | +0.64(+1.41%) |
Mar 19, 2013 | 45.41 | 45.90 | 44.95 | 45.34 | 1,895,318 | +0.11(+0.24%) |
Mar 18, 2013 | 45.50 | 45.52 | 45.09 | 45.23 | 1,562,315 | -0.42(-0.92%) |
Mar 15, 2013 | 45.56 | 45.88 | 45.41 | 45.65 | 3,093,473 | -0.11(-0.24%) |
Mar 14, 2013 | 46.33 | 46.49 | 45.72 | 45.76 | 1,951,179 | -0.54(-1.17%) |
Mar 13, 2013 | 46.58 | 46.75 | 46.23 | 46.30 | 1,821,729 | -0.11(-0.24%) |
Mar 12, 2013 | 46.79 | 46.91 | 46.08 | 46.41 | 1,667,745 | -0.44(-0.94%) |
Mar 11, 2013 | 46.74 | 47.18 | 46.48 | 46.85 | 1,195,396 | +0.07(+0.15%) |
Mar 08, 2013 | 46.69 | 46.99 | 46.02 | 46.78 | 2,012,316 | +0.37(+0.80%) |
Mar 07, 2013 | 46.77 | 46.90 | 45.98 | 46.41 | 2,725,696 | -0.22(-0.47%) |
Mar 06, 2013 | 46.79 | 47.41 | 46.48 | 46.63 | 1,781,546 | +0.05(+0.11%) |
Mar 05, 2013 | 46.52 | 46.69 | 46.04 | 46.58 | 2,116,538 | +0.17(+0.37%) |
Mar 04, 2013 | 46.11 | 46.55 | 45.76 | 46.41 | 2,255,700 | +0.24(+0.52%) |
Mar 01, 2013 | 45.97 | 46.37 | 45.55 | 46.17 | 2,479,610 | +0.36(+0.79%) |
Feb 28, 2013 | 45.44 | 46.10 | 45.19 | 45.81 | 3,776,848 | +0.49(+1.08%) |
Feb 27, 2013 | 43.96 | 45.72 | 43.94 | 45.32 | 2,522,003 | +0.54(+1.21%) |
Feb 26, 2013 | 45.08 | 45.38 | 44.58 | 44.78 | 2,013,292 | -0.10(-0.22%) |
Feb 25, 2013 | 45.84 | 46.06 | 44.87 | 44.88 | 1,781,805 | -0.92(-2.01%) |
Feb 22, 2013 | 45.72 | 46.10 | 45.51 | 45.80 | 1,774,636 | +0.50(+1.10%) |
Feb 21, 2013 | 45.64 | 45.82 | 44.99 | 45.30 | 1,770,337 | -0.32(-0.70%) |
Feb 20, 2013 | 46.18 | 46.58 | 45.48 | 45.62 | 2,836,654 | -0.60(-1.30%) |
Feb 19, 2013 | 46.14 | 46.42 | 45.91 | 46.22 | 2,413,163 | +0.08(+0.17%) |
Feb 15, 2013 | 45.85 | 46.70 | 45.84 | 46.14 | 3,076,199 | +0.47(+1.03%) |
Feb 14, 2013 | 45.56 | 45.81 | 45.38 | 45.67 | 1,775,999 | +0.09(+0.20%) |
Feb 13, 2013 | 45.59 | 45.86 | 45.48 | 45.58 | 2,454,228 | +0.05(+0.11%) |
Feb 12, 2013 | 45.72 | 45.91 | 45.27 | 45.53 | 2,058,576 | -0.13(-0.28%) |
Feb 11, 2013 | 45.33 | 45.82 | 45.06 | 45.66 | 2,530,148 | +0.27(+0.59%) |
Feb 08, 2013 | 45.09 | 45.55 | 44.99 | 45.39 | 2,283,318 | +0.41(+0.91%) |
Feb 07, 2013 | 44.87 | 45.14 | 44.61 | 44.98 | 2,438,509 | +0.05(+0.11%) |
Feb 06, 2013 | 44.89 | 45.59 | 44.79 | 44.93 | 3,382,622 | +0.32(+0.72%) |
Feb 04, 2013 | 44.10 | 44.83 | 44.01 | 44.61 | 4,660,731 | +0.27(+0.61%) |
Feb 01, 2013 | 43.60 | 44.56 | 43.04 | 44.34 | 3,447,509 | +0.93(+2.14%) |
Jan 31, 2013 | 43.23 | 43.62 | 42.90 | 43.41 | 2,937,228 | +0.24(+0.56%) |
Jan 30, 2013 | 43.00 | 43.48 | 42.51 | 43.17 | 2,131,847 | +0.37(+0.86%) |
Jan 29, 2013 | 42.88 | 43.24 | 42.34 | 42.80 | 3,688,932 | -0.08(-0.19%) |
Jan 28, 2013 | 42.83 | 43.27 | 42.62 | 42.88 | 2,433,349 | -0.08(-0.19%) |
Jan 25, 2013 | 40.98 | 43.37 | 40.63 | 42.96 | 8,780,835 | +2.97(+7.43%) |
Jan 24, 2013 | 39.56 | 40.33 | 39.53 | 39.99 | 4,242,326 | +0.12(+0.30%) |
Jan 23, 2013 | 39.75 | 40.04 | 39.64 | 39.87 | 1,921,859 | +0.17(+0.43%) |
Jan 22, 2013 | 39.39 | 39.70 | 39.07 | 39.70 | 1,827,795 | +0.15(+0.38%) |
Jan 18, 2013 | 39.47 | 39.75 | 39.30 | 39.55 | 1,888,257 | +0.14(+0.36%) |
Jan 17, 2013 | 39.29 | 39.85 | 39.25 | 39.41 | 2,693,108 | +0.16(+0.41%) |
Jan 16, 2013 | 39.30 | 39.38 | 38.76 | 39.25 | 2,130,446 | -0.11(-0.28%) |
Jan 15, 2013 | 38.16 | 39.36 | 38.02 | 39.36 | 2,743,479 | +0.98(+2.55%) |
Jan 14, 2013 | 38.02 | 38.63 | 37.57 | 38.38 | 4,501,735 | +0.38(+1.00%) |
Jan 11, 2013 | 38.70 | 38.80 | 37.55 | 38.00 | 8,108,324 | -0.87(-2.24%) |
Jan 10, 2013 | 39.82 | 39.90 | 38.80 | 38.87 | 4,247,012 | -0.69(-1.74%) |
Jan 09, 2013 | 39.95 | 40.06 | 39.48 | 39.56 | 4,099,266 | -0.33(-0.83%) |
Jan 08, 2013 | 39.94 | 40.00 | 39.45 | 39.89 | 2,926,727 | -0.17(-0.42%) |
Jan 07, 2013 | 39.88 | 40.10 | 39.59 | 40.06 | 2,949,976 | +0.02(+0.05%) |
Jan 04, 2013 | 39.94 | 40.08 | 39.44 | 40.04 | 3,864,034 | +0.01(+0.02%) |
Jan 03, 2013 | 39.81 | 40.17 | 39.60 | 40.03 | 2,608,322 | +0.18(+0.45%) |
Jan 02, 2013 | 39.57 | 39.87 | 38.82 | 39.85 | 3,197,890 | +1.03(+2.65%) |
Dec 31, 2012 | 38.01 | 39.02 | 37.87 | 38.82 | 2,717,708 | +0.82(+2.16%) |
Dec 28, 2012 | 37.88 | 38.49 | 37.53 | 38.00 | 1,907,379 | -0.12(-0.31%) |
Dec 27, 2012 | 37.76 | 38.25 | 37.53 | 38.12 | 2,284,151 | +0.32(+0.85%) |
Dec 26, 2012 | 37.96 | 38.39 | 37.66 | 37.80 | 1,761,413 | -0.22(-0.58%) |
Dec 24, 2012 | 37.77 | 38.17 | 37.49 | 38.02 | 1,027,434 | -0.02(-0.05%) |
Dec 21, 2012 | 37.60 | 38.09 | 36.46 | 38.04 | 8,679,562 | +0.15(+0.40%) |
Dec 20, 2012 | 38.42 | 38.76 | 37.47 | 37.89 | 4,651,929 | -0.41(-1.07%) |
Dec 19, 2012 | 37.50 | 38.53 | 37.27 | 38.30 | 7,314,060 | +1.37(+3.71%) |
Dec 18, 2012 | 36.25 | 37.27 | 36.25 | 36.93 | 3,051,315 | +0.69(+1.91%) |
Dec 17, 2012 | 36.05 | 36.54 | 35.88 | 36.24 | 3,234,021 | +0.34(+0.95%) |
Dec 14, 2012 | 35.93 | 36.76 | 35.81 | 35.90 | 3,304,458 | +0.02(+0.06%) |
Dec 13, 2012 | 36.78 | 37.11 | 35.66 | 35.88 | 4,061,918 | -0.92(-2.50%) |
Dec 12, 2012 | 37.13 | 37.36 | 36.60 | 36.80 | 3,261,452 | -0.14(-0.38%) |
Dec 11, 2012 | 37.15 | 37.62 | 36.26 | 36.94 | 4,638,185 | -0.05(-0.14%) |
Dec 10, 2012 | 36.26 | 37.25 | 35.98 | 36.99 | 3,041,559 | +0.71(+1.96%) |
Dec 07, 2012 | 36.78 | 36.78 | 35.84 | 36.28 | 5,595,578 | -0.28(-0.77%) |
Dec 06, 2012 | 35.96 | 36.98 | 35.76 | 36.56 | 8,161,400 | +1.09(+3.07%) |
Dec 05, 2012 | 35.71 | 35.96 | 35.21 | 35.47 | 4,810,969 | -0.13(-0.37%) |
Dec 04, 2012 | 35.96 | 36.24 | 35.32 | 35.60 | 6,934,006 | +1.45(+4.25%) |
Nov 30, 2012 | 33.25 | 34.75 | 32.81 | 34.15 | 45,125,368 | -5.19(-13.19%) |
Nov 29, 2012 | 40.28 | 40.43 | 39.26 | 39.34 | 3,314,941 | -0.71(-1.77%) |
Nov 28, 2012 | 39.49 | 40.94 | 39.18 | 40.05 | 4,975,382 | +0.18(+0.45%) |
Nov 27, 2012 | 39.49 | 40.11 | 38.45 | 39.87 | 3,830,194 | +0.18(+0.45%) |
Nov 26, 2012 | 40.16 | 40.31 | 39.43 | 39.69 | 3,766,969 | -1.18(-2.89%) |
Nov 23, 2012 | 40.87 | 41.39 | 40.80 | 40.87 | 1,165,921 | +0.00(+0.00%) |
Nov 21, 2012 | 40.62 | 41.60 | 40.53 | 40.87 | 4,300,360 | +0.41(+1.01%) |
Nov 20, 2012 | 40.70 | 41.27 | 40.25 | 40.46 | 2,595,812 | -0.15(-0.37%) |
Nov 19, 2012 | 41.24 | 41.44 | 40.58 | 40.61 | 3,760,446 | -0.31(-0.76%) |
Nov 16, 2012 | 41.62 | 41.75 | 40.74 | 40.92 | 4,620,538 | -0.69(-1.66%) |
Nov 15, 2012 | 41.82 | 42.37 | 41.35 | 41.61 | 4,091,132 | -0.32(-0.76%) |
Nov 14, 2012 | 42.52 | 42.56 | 41.90 | 41.93 | 2,206,658 | -0.36(-0.85%) |
Nov 13, 2012 | 42.68 | 43.49 | 42.29 | 42.29 | 4,607,283 | -0.68(-1.58%) |
Nov 12, 2012 | 41.71 | 43.25 | 41.54 | 42.97 | 2,449,301 | +1.49(+3.59%) |
Nov 09, 2012 | 41.61 | 42.37 | 41.05 | 41.48 | 3,331,709 | -0.27(-0.65%) |
Nov 08, 2012 | 40.31 | 43.55 | 40.17 | 41.75 | 7,963,968 | +1.33(+3.29%) |
Nov 07, 2012 | 40.06 | 40.57 | 39.81 | 40.42 | 2,323,455 | -0.07(-0.17%) |
Nov 06, 2012 | 40.40 | 40.77 | 40.09 | 40.49 | 1,962,807 | +0.35(+0.87%) |
Nov 05, 2012 | 39.75 | 40.47 | 39.01 | 40.14 | 2,557,693 | +0.47(+1.18%) |
Nov 02, 2012 | 41.15 | 41.24 | 39.57 | 39.67 | 4,162,807 | -1.48(-3.60%) |