Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.98 | 41.38 | 40.96 | 40.97 | 0 | -0.10(-0.25%) |
Nov 27, 2013 | 41.11 | 41.43 | 40.89 | 41.07 | 0 | -0.27(-0.65%) |
Nov 26, 2013 | 40.84 | 41.48 | 40.72 | 41.34 | 1,382,456 | +0.63(+1.56%) |
Nov 25, 2013 | 40.74 | 40.83 | 40.52 | 40.70 | 1,347,414 | -0.02(-0.05%) |
Nov 22, 2013 | 40.87 | 41.04 | 40.62 | 40.72 | 0 | +0.05(+0.13%) |
Nov 21, 2013 | 39.95 | 40.83 | 39.75 | 40.67 | 1,533,936 | +0.99(+2.49%) |
Nov 20, 2013 | 40.05 | 40.16 | 39.49 | 39.68 | 1,306,719 | -0.10(-0.24%) |
Nov 19, 2013 | 40.01 | 40.32 | 39.66 | 39.78 | 1,868,457 | -0.55(-1.37%) |
Nov 18, 2013 | 40.82 | 40.86 | 40.24 | 40.33 | 1,470,333 | -0.42(-1.02%) |
Nov 15, 2013 | 40.23 | 40.79 | 39.65 | 40.75 | 0 | +0.58(+1.44%) |
Nov 14, 2013 | 40.70 | 40.73 | 40.13 | 40.17 | 1,646,331 | -0.55(-1.34%) |
Nov 13, 2013 | 40.01 | 40.72 | 39.86 | 40.72 | 1,618,895 | +0.39(+0.96%) |
Nov 12, 2013 | 39.58 | 40.38 | 39.58 | 40.33 | 1,549,583 | +0.34(+0.86%) |
Nov 11, 2013 | 40.63 | 40.70 | 39.72 | 39.98 | 3,062,381 | -1.29(-3.12%) |
Nov 08, 2013 | 40.75 | 41.27 | 40.46 | 41.27 | 0 | +0.60(+1.47%) |
Nov 07, 2013 | 41.04 | 41.30 | 40.56 | 40.67 | 1,917,823 | -0.50(-1.22%) |
Nov 06, 2013 | 41.14 | 41.25 | 40.78 | 41.17 | 1,462,921 | +0.43(+1.06%) |
Nov 05, 2013 | 40.49 | 41.15 | 40.49 | 40.74 | 2,444,964 | -0.32(-0.78%) |
Nov 04, 2013 | 41.31 | 41.32 | 40.79 | 41.06 | 2,297,998 | -0.27(-0.65%) |
Nov 01, 2013 | 41.96 | 41.97 | 40.94 | 41.33 | 0 | -0.45(-1.08%) |
Oct 31, 2013 | 41.98 | 42.38 | 41.78 | 41.78 | 2,085,395 | -0.14(-0.33%) |
Oct 30, 2013 | 42.07 | 42.17 | 41.58 | 41.92 | 2,517,660 | -0.24(-0.56%) |
Oct 29, 2013 | 41.12 | 42.70 | 41.12 | 42.15 | 4,794,428 | +0.92(+2.22%) |
Oct 28, 2013 | 40.51 | 41.38 | 40.51 | 41.24 | 2,673,818 | +0.55(+1.36%) |
Oct 25, 2013 | 39.68 | 40.70 | 39.33 | 40.68 | 0 | +0.10(+0.24%) |
Oct 24, 2013 | 40.86 | 40.94 | 40.49 | 40.59 | 2,987,794 | +0.43(+1.08%) |
Oct 23, 2013 | 40.78 | 40.98 | 40.15 | 40.15 | 2,391,539 | -1.13(-2.73%) |
Oct 22, 2013 | 41.29 | 41.56 | 41.05 | 41.28 | 2,297,205 | +0.25(+0.61%) |
Oct 21, 2013 | 41.17 | 41.29 | 40.84 | 41.03 | 1,820,398 | -0.02(-0.04%) |
Oct 18, 2013 | 40.71 | 41.32 | 40.46 | 41.05 | 2,765,574 | +0.36(+0.89%) |
Oct 17, 2013 | 39.79 | 40.69 | 39.57 | 40.69 | 1,781,614 | +0.67(+1.68%) |
Oct 16, 2013 | 39.54 | 40.10 | 39.33 | 40.01 | 1,699,947 | +0.56(+1.42%) |
Oct 15, 2013 | 39.74 | 39.93 | 39.44 | 39.45 | 1,777,081 | -0.59(-1.46%) |
Oct 14, 2013 | 39.37 | 40.11 | 39.30 | 40.04 | 1,530,422 | +0.76(+1.93%) |
Oct 11, 2013 | 38.75 | 39.45 | 38.71 | 39.28 | 0 | +0.31(+0.78%) |
Oct 10, 2013 | 38.24 | 39.03 | 38.12 | 38.98 | 1,677,590 | +1.11(+2.93%) |
Oct 09, 2013 | 38.23 | 38.24 | 37.47 | 37.87 | 2,220,973 | -0.15(-0.40%) |
Oct 08, 2013 | 38.78 | 38.89 | 38.01 | 38.02 | 1,636,169 | -0.68(-1.74%) |
Oct 07, 2013 | 38.38 | 38.93 | 38.18 | 38.70 | 1,164,153 | -0.03(-0.07%) |
Oct 04, 2013 | 38.51 | 38.84 | 38.19 | 38.72 | 0 | +0.24(+0.63%) |
Oct 03, 2013 | 38.73 | 38.87 | 38.08 | 38.48 | 1,983,619 | -0.34(-0.87%) |
Oct 02, 2013 | 38.71 | 38.83 | 38.30 | 38.82 | 1,607,061 | -0.03(-0.07%) |
Oct 01, 2013 | 38.84 | 39.03 | 38.55 | 38.84 | 1,963,937 | +0.09(+0.23%) |
Sep 30, 2013 | 38.47 | 38.87 | 38.43 | 38.75 | 1,705,562 | -0.04(-0.10%) |
Sep 27, 2013 | 38.69 | 38.86 | 38.50 | 38.79 | 0 | -0.03(-0.08%) |
Sep 26, 2013 | 39.46 | 39.46 | 38.72 | 38.82 | 2,145,108 | -0.33(-0.85%) |
Sep 25, 2013 | 39.14 | 39.45 | 38.95 | 39.16 | 2,743,096 | +0.22(+0.56%) |
Sep 24, 2013 | 39.12 | 39.17 | 38.75 | 38.94 | 3,482,235 | -0.08(-0.21%) |
Sep 23, 2013 | 39.05 | 39.28 | 38.77 | 39.02 | 1,468,438 | +0.01(+0.03%) |
Sep 20, 2013 | 39.38 | 39.53 | 38.96 | 39.01 | 0 | -0.33(-0.83%) |
Sep 19, 2013 | 39.56 | 39.77 | 39.05 | 39.33 | 1,503,097 | -0.16(-0.40%) |
Sep 18, 2013 | 39.36 | 39.56 | 38.80 | 39.49 | 1,528,050 | +0.21(+0.54%) |
Sep 17, 2013 | 38.83 | 39.36 | 38.83 | 39.28 | 0 | +0.38(+0.97%) |
Sep 16, 2013 | 38.66 | 39.14 | 38.39 | 38.91 | 0 | +0.52(+1.34%) |
Sep 13, 2013 | 38.51 | 38.51 | 38.00 | 38.39 | 0 | +0.05(+0.13%) |
Sep 12, 2013 | 38.10 | 38.47 | 37.99 | 38.34 | 1,488,747 | +0.31(+0.80%) |
Sep 11, 2013 | 37.82 | 38.21 | 37.61 | 38.03 | 1,421,350 | +0.06(+0.15%) |
Sep 10, 2013 | 37.61 | 38.19 | 37.57 | 37.98 | 2,595,471 | +0.46(+1.24%) |
Sep 09, 2013 | 37.48 | 37.65 | 37.18 | 37.51 | 0 | +0.09(+0.24%) |
Sep 06, 2013 | 37.52 | 37.85 | 36.94 | 37.42 | 0 | +0.14(+0.38%) |
Sep 05, 2013 | 37.23 | 37.38 | 36.79 | 37.28 | 2,788,414 | +0.08(+0.21%) |
Sep 04, 2013 | 35.21 | 37.47 | 35.21 | 37.21 | 5,086,337 | +1.94(+5.49%) |
Sep 03, 2013 | 35.54 | 35.94 | 35.10 | 35.27 | 1,947,931 | +0.15(+0.42%) |
Aug 30, 2013 | 35.45 | 35.58 | 34.96 | 35.12 | 0 | -0.12(-0.34%) |
Aug 29, 2013 | 34.93 | 35.43 | 34.84 | 35.24 | 942,066 | +0.31(+0.89%) |
Aug 28, 2013 | 34.91 | 35.19 | 34.84 | 34.93 | 1,548,434 | +0.11(+0.33%) |
Aug 27, 2013 | 35.29 | 35.65 | 34.81 | 34.82 | 2,156,473 | -1.10(-3.07%) |
Aug 26, 2013 | 36.18 | 36.28 | 35.86 | 35.92 | 1,211,649 | -0.17(-0.48%) |
Aug 23, 2013 | 36.02 | 36.15 | 35.70 | 36.09 | 0 | +0.15(+0.43%) |
Aug 22, 2013 | 35.79 | 36.20 | 35.69 | 35.94 | 1,590,378 | +0.35(+0.98%) |
Aug 21, 2013 | 35.93 | 36.00 | 35.30 | 35.59 | 1,713,743 | -0.30(-0.83%) |
Aug 20, 2013 | 35.97 | 36.12 | 35.47 | 35.89 | 2,386,806 | +0.02(+0.05%) |
Aug 19, 2013 | 35.96 | 36.14 | 35.83 | 35.87 | 1,742,534 | -0.14(-0.39%) |
Aug 16, 2013 | 36.10 | 36.44 | 35.84 | 36.01 | 0 | -0.34(-0.93%) |
Aug 15, 2013 | 37.12 | 37.14 | 36.30 | 36.35 | 2,168,661 | -1.08(-2.89%) |
Aug 14, 2013 | 37.69 | 37.69 | 37.23 | 37.43 | 0 | -0.08(-0.22%) |
Aug 13, 2013 | 37.23 | 37.61 | 36.75 | 37.51 | 2,278,404 | +0.38(+1.02%) |
Aug 12, 2013 | 36.45 | 37.18 | 36.35 | 37.13 | 1,891,577 | +0.66(+1.80%) |
Aug 09, 2013 | 36.80 | 36.80 | 36.15 | 36.48 | 2,497,301 | -0.46(-1.23%) |
Aug 08, 2013 | 37.08 | 37.23 | 36.48 | 36.93 | 1,819,379 | +0.01(+0.03%) |
Aug 07, 2013 | 36.94 | 37.02 | 36.60 | 36.92 | 1,568,718 | +0.03(+0.07%) |
Aug 06, 2013 | 37.04 | 37.21 | 36.84 | 36.89 | 1,358,083 | -0.18(-0.48%) |
Aug 05, 2013 | 37.45 | 37.59 | 36.90 | 37.07 | 1,831,847 | -0.54(-1.43%) |
Aug 02, 2013 | 37.88 | 37.89 | 37.42 | 37.61 | 1,837,881 | -0.39(-1.03%) |
Aug 01, 2013 | 37.40 | 38.04 | 37.20 | 38.00 | 2,183,393 | +0.94(+2.54%) |
Jul 31, 2013 | 37.25 | 37.35 | 36.97 | 37.06 | 2,321,923 | +0.13(+0.36%) |
Jul 30, 2013 | 36.57 | 37.09 | 36.57 | 36.92 | 0 | +0.42(+1.14%) |
Jul 29, 2013 | 37.08 | 37.09 | 36.40 | 36.51 | 0 | -0.64(-1.74%) |
Jul 26, 2013 | 37.03 | 37.41 | 36.62 | 37.15 | 0 | -0.64(-1.69%) |
Jul 25, 2013 | 37.89 | 37.92 | 37.48 | 37.79 | 3,199,697 | +0.21(+0.57%) |
Jul 24, 2013 | 38.14 | 38.38 | 37.46 | 37.58 | 2,259,758 | -0.42(-1.11%) |
Jul 23, 2013 | 38.27 | 38.41 | 37.96 | 38.00 | 0 | -0.12(-0.32%) |
Jul 22, 2013 | 38.25 | 38.52 | 37.88 | 38.12 | 0 | -0.21(-0.54%) |
Jul 19, 2013 | 38.19 | 38.39 | 37.94 | 38.32 | 0 | +0.29(+0.76%) |
Jul 18, 2013 | 37.92 | 38.22 | 37.59 | 38.04 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 37.92 | 38.16 | 37.78 | 38.02 | 1,812,858 | +0.43(+1.14%) |
Jul 16, 2013 | 37.59 | 37.92 | 37.47 | 37.59 | 0 | +0.15(+0.39%) |
Jul 15, 2013 | 38.14 | 38.16 | 37.43 | 37.45 | 0 | -0.72(-1.89%) |
Jul 12, 2013 | 37.92 | 38.18 | 37.71 | 38.17 | 0 | +0.29(+0.77%) |
Jul 11, 2013 | 37.70 | 37.92 | 37.45 | 37.88 | 0 | +0.44(+1.16%) |
Jul 10, 2013 | 36.70 | 37.53 | 36.56 | 37.44 | 0 | +0.69(+1.87%) |
Jul 09, 2013 | 35.48 | 36.96 | 35.31 | 36.75 | 0 | +1.68(+4.79%) |
Jul 08, 2013 | 35.78 | 35.90 | 34.95 | 35.07 | 0 | -0.62(-1.74%) |
Jul 05, 2013 | 35.06 | 35.77 | 34.92 | 35.69 | 0 | +0.88(+2.54%) |
Jul 03, 2013 | 34.41 | 35.12 | 34.31 | 34.81 | 0 | +0.14(+0.40%) |
Jul 02, 2013 | 34.84 | 35.26 | 34.42 | 34.67 | 0 | -0.27(-0.78%) |
Jul 01, 2013 | 35.51 | 35.69 | 34.88 | 34.94 | 0 | -0.28(-0.81%) |
Jun 28, 2013 | 34.88 | 35.79 | 34.76 | 35.22 | 3,640,336 | +0.10(+0.29%) |
Jun 27, 2013 | 35.29 | 35.67 | 35.08 | 35.12 | 0 | +0.15(+0.43%) |
Jun 26, 2013 | 35.46 | 35.53 | 34.84 | 34.97 | 0 | -0.11(-0.31%) |
Jun 25, 2013 | 34.35 | 35.23 | 34.01 | 35.08 | 0 | +1.07(+3.14%) |
Jun 24, 2013 | 34.45 | 34.52 | 33.74 | 34.01 | 0 | -0.61(-1.75%) |
Jun 21, 2013 | 34.57 | 34.80 | 34.16 | 34.62 | 4,361,860 | +0.21(+0.62%) |
Jun 20, 2013 | 35.11 | 35.31 | 34.27 | 34.40 | 0 | -1.12(-3.17%) |
Jun 19, 2013 | 35.41 | 35.95 | 35.22 | 35.53 | 0 | -0.11(-0.32%) |
Jun 18, 2013 | 35.51 | 35.82 | 35.40 | 35.64 | 2,299,410 | +0.26(+0.73%) |
Jun 17, 2013 | 35.45 | 35.74 | 35.24 | 35.38 | 0 | +0.17(+0.48%) |
Jun 14, 2013 | 35.74 | 35.81 | 35.20 | 35.21 | 0 | -0.57(-1.59%) |
Jun 13, 2013 | 34.98 | 35.92 | 34.78 | 35.78 | 2,120,635 | +0.90(+2.59%) |
Jun 12, 2013 | 35.46 | 35.46 | 34.82 | 34.88 | 3,239,287 | -0.06(-0.18%) |
Jun 11, 2013 | 35.50 | 35.70 | 34.90 | 34.94 | 1,833,658 | -0.92(-2.57%) |
Jun 10, 2013 | 35.84 | 35.91 | 35.55 | 35.86 | 0 | -0.02(-0.05%) |
Jun 07, 2013 | 35.82 | 35.95 | 35.41 | 35.88 | 0 | +0.44(+1.23%) |
Jun 06, 2013 | 35.83 | 35.98 | 35.19 | 35.45 | 0 | -0.27(-0.74%) |
Jun 05, 2013 | 35.99 | 36.01 | 35.51 | 35.71 | 0 | -0.30(-0.84%) |
Jun 04, 2013 | 36.05 | 36.38 | 35.80 | 36.01 | 0 | +0.05(+0.14%) |
Jun 03, 2013 | 35.82 | 36.25 | 35.54 | 35.96 | 2,926,493 | +0.39(+1.08%) |
May 31, 2013 | 35.60 | 35.89 | 35.50 | 35.58 | 3,753,582 | -0.14(-0.39%) |
May 30, 2013 | 35.16 | 35.90 | 35.08 | 35.72 | 0 | +0.56(+1.60%) |
May 29, 2013 | 35.05 | 35.43 | 34.77 | 35.15 | 4,668,052 | -0.03(-0.09%) |
May 28, 2013 | 34.98 | 35.34 | 34.85 | 35.19 | 3,501,585 | +0.63(+1.83%) |
May 24, 2013 | 34.43 | 34.76 | 34.35 | 34.55 | 0 | -0.17(-0.49%) |
May 23, 2013 | 34.81 | 35.00 | 34.36 | 34.72 | 3,677,019 | -0.34(-0.97%) |
May 22, 2013 | 35.49 | 35.85 | 35.00 | 35.07 | 0 | -0.37(-1.03%) |
May 21, 2013 | 35.36 | 35.47 | 35.08 | 35.43 | 0 | +0.28(+0.79%) |
May 20, 2013 | 35.15 | 35.58 | 35.03 | 35.15 | 0 | -0.16(-0.45%) |
May 17, 2013 | 35.07 | 35.32 | 34.70 | 35.31 | 0 | +0.42(+1.20%) |
May 16, 2013 | 34.93 | 35.20 | 34.76 | 34.90 | 3,899,402 | +0.10(+0.29%) |
May 15, 2013 | 34.29 | 35.05 | 34.20 | 34.79 | 0 | +0.85(+2.51%) |
May 13, 2013 | 34.25 | 34.38 | 33.82 | 33.94 | 0 | -0.49(-1.41%) |
May 10, 2013 | 34.31 | 34.62 | 34.01 | 34.43 | 0 | +0.17(+0.50%) |
May 09, 2013 | 34.50 | 34.74 | 34.14 | 34.26 | 3,117,682 | -0.06(-0.18%) |
May 08, 2013 | 34.37 | 34.45 | 33.94 | 34.32 | 0 | +0.15(+0.44%) |
May 07, 2013 | 34.02 | 34.35 | 33.88 | 34.17 | 0 | +0.25(+0.74%) |
May 06, 2013 | 34.04 | 34.11 | 33.79 | 33.92 | 0 | -0.15(-0.44%) |
May 03, 2013 | 34.26 | 34.19 | 33.94 | 34.07 | 0 | +0.26(+0.76%) |
May 02, 2013 | 33.62 | 33.94 | 33.56 | 33.81 | 0 | +0.19(+0.56%) |
May 01, 2013 | 34.03 | 34.11 | 33.54 | 33.62 | 0 | -0.41(-1.22%) |
Apr 30, 2013 | 33.35 | 34.19 | 33.27 | 34.04 | 0 | +0.72(+2.15%) |
Apr 29, 2013 | 32.49 | 33.41 | 32.46 | 33.32 | 5,086,986 | +0.63(+1.92%) |
Apr 26, 2013 | 32.38 | 35.07 | 31.52 | 32.70 | 12,452,994 | -2.38(-6.78%) |
Apr 25, 2013 | 35.01 | 35.76 | 34.90 | 35.07 | 3,915,322 | +0.26(+0.74%) |
Apr 24, 2013 | 34.58 | 34.85 | 34.43 | 34.82 | 2,358,642 | +0.18(+0.51%) |
Apr 23, 2013 | 34.07 | 34.74 | 33.84 | 34.64 | 3,677,065 | +0.91(+2.70%) |
Apr 22, 2013 | 33.52 | 34.01 | 32.84 | 33.73 | 2,530,097 | +0.45(+1.34%) |
Apr 19, 2013 | 33.00 | 33.53 | 32.77 | 33.28 | 2,862,081 | +0.11(+0.34%) |
Apr 18, 2013 | 33.45 | 33.84 | 33.08 | 33.17 | 3,405,940 | +0.08(+0.23%) |
Apr 17, 2013 | 33.28 | 33.96 | 32.70 | 33.10 | 3,685,063 | -0.43(-1.27%) |
Apr 16, 2013 | 32.91 | 33.57 | 32.73 | 33.52 | 2,942,367 | +0.70(+2.14%) |
Apr 15, 2013 | 33.69 | 33.79 | 32.73 | 32.82 | 2,655,831 | -0.92(-2.72%) |
Apr 12, 2013 | 33.75 | 33.79 | 33.28 | 33.74 | 1,843,748 | -0.02(-0.06%) |
Apr 11, 2013 | 33.90 | 34.46 | 33.71 | 33.76 | 2,553,380 | -0.29(-0.85%) |
Apr 10, 2013 | 33.03 | 34.06 | 33.00 | 34.04 | 3,030,720 | +1.02(+3.08%) |
Apr 09, 2013 | 32.63 | 33.34 | 32.52 | 33.03 | 2,438,684 | +0.41(+1.25%) |
Apr 08, 2013 | 32.39 | 32.63 | 32.18 | 32.62 | 2,566,496 | +0.16(+0.50%) |
Apr 05, 2013 | 31.87 | 32.49 | 31.54 | 32.46 | 2,995,419 | +0.12(+0.37%) |
Apr 04, 2013 | 32.17 | 32.51 | 32.06 | 32.34 | 1,941,719 | +0.15(+0.47%) |
Apr 03, 2013 | 32.42 | 32.62 | 32.05 | 32.19 | 3,313,222 | -0.06(-0.19%) |
Apr 02, 2013 | 32.37 | 32.56 | 32.18 | 32.25 | 2,899,142 | -0.11(-0.33%) |
Apr 01, 2013 | 33.08 | 33.14 | 32.26 | 32.36 | 2,391,821 | -0.73(-2.22%) |
Mar 28, 2013 | 32.33 | 33.13 | 32.33 | 33.09 | 2,478,140 | +0.63(+1.93%) |
Mar 27, 2013 | 32.34 | 32.49 | 32.19 | 32.46 | 2,701,510 | -0.19(-0.60%) |
Mar 26, 2013 | 32.98 | 33.05 | 32.29 | 32.66 | 2,681,876 | +0.25(+0.77%) |
Mar 25, 2013 | 32.68 | 32.73 | 32.09 | 32.41 | 2,026,708 | +0.02(+0.06%) |
Mar 22, 2013 | 32.32 | 32.52 | 31.99 | 32.39 | 3,058,137 | +0.23(+0.70%) |
Mar 21, 2013 | 32.12 | 32.44 | 32.00 | 32.16 | 2,936,972 | -0.20(-0.62%) |
Mar 20, 2013 | 32.51 | 32.67 | 32.27 | 32.36 | 2,248,152 | +0.14(+0.45%) |
Mar 19, 2013 | 32.46 | 32.74 | 31.87 | 32.22 | 4,389,024 | -0.24(-0.73%) |
Mar 18, 2013 | 32.83 | 33.02 | 32.34 | 32.46 | 3,821,342 | -0.58(-1.75%) |
Mar 15, 2013 | 34.32 | 34.41 | 32.87 | 33.03 | 8,358,592 | -1.43(-4.15%) |
Mar 14, 2013 | 34.51 | 34.95 | 34.43 | 34.46 | 1,949,096 | +0.13(+0.37%) |
Mar 13, 2013 | 34.34 | 34.44 | 34.01 | 34.34 | 1,159,058 | +0.06(+0.16%) |
Mar 12, 2013 | 34.29 | 34.48 | 33.96 | 34.28 | 1,506,798 | -0.04(-0.13%) |
Mar 11, 2013 | 34.49 | 34.51 | 34.23 | 34.33 | 1,808,618 | -0.28(-0.82%) |
Mar 08, 2013 | 34.72 | 34.98 | 34.23 | 34.61 | 1,844,279 | +0.08(+0.22%) |
Mar 07, 2013 | 34.66 | 34.85 | 34.43 | 34.53 | 2,266,168 | +0.03(+0.07%) |
Mar 06, 2013 | 34.99 | 34.99 | 34.39 | 34.51 | 4,289,407 | -0.35(-0.99%) |
Mar 05, 2013 | 34.14 | 35.02 | 34.07 | 34.85 | 3,941,655 | +0.99(+2.93%) |
Mar 04, 2013 | 34.03 | 34.17 | 33.70 | 33.86 | 2,838,854 | -0.33(-0.97%) |
Mar 01, 2013 | 34.11 | 34.35 | 33.64 | 34.19 | 3,382,616 | -0.16(-0.48%) |
Feb 28, 2013 | 34.35 | 34.68 | 34.02 | 34.36 | 2,885,705 | +0.02(+0.06%) |
Feb 27, 2013 | 33.71 | 34.56 | 33.59 | 34.34 | 2,719,807 | +0.51(+1.50%) |
Feb 26, 2013 | 33.52 | 34.05 | 33.45 | 33.83 | 2,701,693 | +0.56(+1.70%) |
Feb 25, 2013 | 34.65 | 34.87 | 33.25 | 33.27 | 3,421,498 | -1.10(-3.21%) |
Feb 22, 2013 | 34.06 | 34.53 | 34.06 | 34.37 | 2,512,988 | +0.58(+1.71%) |
Feb 21, 2013 | 34.45 | 34.57 | 33.59 | 33.79 | 5,007,390 | -0.65(-1.89%) |
Feb 20, 2013 | 35.43 | 35.46 | 34.41 | 34.45 | 2,669,904 | -0.93(-2.64%) |
Feb 19, 2013 | 35.13 | 35.85 | 35.04 | 35.38 | 3,410,708 | +0.40(+1.13%) |
Feb 15, 2013 | 35.22 | 35.31 | 34.72 | 34.99 | 2,364,780 | -0.21(-0.61%) |
Feb 14, 2013 | 35.14 | 35.25 | 34.83 | 35.20 | 3,478,903 | -0.07(-0.20%) |
Feb 13, 2013 | 35.36 | 35.51 | 35.02 | 35.27 | 2,400,037 | -0.06(-0.18%) |
Feb 12, 2013 | 35.24 | 35.39 | 35.04 | 35.33 | 2,986,658 | +0.21(+0.59%) |
Feb 11, 2013 | 35.30 | 35.44 | 35.05 | 35.12 | 2,684,217 | -0.12(-0.34%) |
Feb 08, 2013 | 35.49 | 35.62 | 35.00 | 35.24 | 3,317,062 | -0.14(-0.39%) |
Feb 07, 2013 | 35.47 | 35.47 | 34.84 | 35.38 | 3,627,152 | -0.14(-0.40%) |
Feb 06, 2013 | 34.96 | 35.62 | 34.95 | 35.52 | 5,086,817 | +0.75(+2.15%) |
Feb 04, 2013 | 34.61 | 35.42 | 34.58 | 34.78 | 4,601,219 | +0.04(+0.11%) |
Feb 01, 2013 | 34.53 | 34.92 | 34.40 | 34.74 | 3,139,654 | +0.53(+1.55%) |
Jan 31, 2013 | 34.57 | 34.82 | 34.16 | 34.21 | 3,367,925 | -0.16(-0.47%) |
Jan 30, 2013 | 34.82 | 34.89 | 34.30 | 34.37 | 3,368,483 | -0.40(-1.16%) |
Jan 29, 2013 | 34.83 | 34.91 | 34.35 | 34.78 | 4,368,885 | -0.17(-0.50%) |
Jan 28, 2013 | 35.04 | 35.21 | 34.80 | 34.95 | 3,483,829 | -0.15(-0.43%) |
Jan 25, 2013 | 33.33 | 36.11 | 33.33 | 35.10 | 11,495,727 | +2.72(+8.41%) |
Jan 24, 2013 | 32.53 | 32.74 | 32.25 | 32.38 | 3,531,679 | -0.24(-0.73%) |
Jan 23, 2013 | 32.40 | 32.70 | 32.02 | 32.61 | 3,158,285 | +0.34(+1.06%) |
Jan 22, 2013 | 32.27 | 32.38 | 32.06 | 32.27 | 3,017,263 | -0.02(-0.08%) |
Jan 18, 2013 | 32.46 | 32.66 | 32.08 | 32.30 | 6,645,517 | -0.03(-0.10%) |
Jan 17, 2013 | 30.25 | 32.40 | 30.21 | 32.33 | 11,438,529 | +2.11(+6.99%) |
Jan 16, 2013 | 30.04 | 30.36 | 30.00 | 30.21 | 2,396,888 | +0.07(+0.23%) |
Jan 15, 2013 | 30.25 | 30.31 | 29.97 | 30.15 | 2,669,625 | -0.33(-1.08%) |
Jan 14, 2013 | 30.53 | 30.83 | 30.35 | 30.48 | 2,127,878 | -0.17(-0.55%) |
Jan 11, 2013 | 30.33 | 30.67 | 30.15 | 30.64 | 2,844,013 | +0.37(+1.23%) |
Jan 10, 2013 | 29.98 | 30.34 | 29.92 | 30.27 | 2,457,315 | +0.47(+1.57%) |
Jan 09, 2013 | 29.62 | 29.88 | 29.58 | 29.80 | 1,638,632 | +0.29(+0.99%) |
Jan 08, 2013 | 30.13 | 30.21 | 29.51 | 29.51 | 2,514,675 | -0.79(-2.59%) |
Jan 07, 2013 | 30.31 | 30.35 | 29.83 | 30.30 | 2,484,684 | -0.22(-0.71%) |
Jan 04, 2013 | 30.63 | 30.74 | 30.38 | 30.51 | 2,138,410 | -0.10(-0.33%) |
Jan 03, 2013 | 31.15 | 31.26 | 30.45 | 30.61 | 3,592,100 | -0.27(-0.87%) |
Jan 02, 2013 | 30.88 | 30.95 | 29.75 | 30.88 | 2,949,412 | +1.13(+3.79%) |
Dec 31, 2012 | 29.36 | 29.75 | 29.13 | 29.75 | 1,625,390 | +0.46(+1.57%) |
Dec 28, 2012 | 29.41 | 29.68 | 29.26 | 29.29 | 1,505,420 | -0.26(-0.86%) |
Dec 27, 2012 | 29.72 | 29.78 | 29.12 | 29.55 | 2,393,904 | -0.16(-0.52%) |
Dec 26, 2012 | 29.90 | 30.06 | 29.62 | 29.70 | 1,281,921 | -0.08(-0.27%) |
Dec 24, 2012 | 29.95 | 30.40 | 29.74 | 29.79 | 917,173 | -0.35(-1.16%) |
Dec 21, 2012 | 29.84 | 30.15 | 29.32 | 30.13 | 3,813,669 | -0.09(-0.29%) |
Dec 20, 2012 | 29.94 | 30.34 | 29.72 | 30.22 | 2,194,876 | +0.37(+1.23%) |
Dec 19, 2012 | 29.85 | 30.08 | 29.74 | 29.85 | 1,711,227 | +0.05(+0.17%) |
Dec 18, 2012 | 29.51 | 29.83 | 29.36 | 29.80 | 2,019,191 | +0.31(+1.03%) |
Dec 17, 2012 | 29.45 | 29.75 | 29.10 | 29.50 | 2,350,802 | +0.11(+0.36%) |
Dec 14, 2012 | 29.07 | 29.62 | 28.88 | 29.39 | 2,996,329 | +0.36(+1.23%) |
Dec 13, 2012 | 29.31 | 29.49 | 28.81 | 29.04 | 2,142,347 | -0.29(-1.00%) |
Dec 12, 2012 | 29.70 | 29.73 | 29.27 | 29.33 | 2,046,906 | -0.21(-0.72%) |
Dec 11, 2012 | 29.71 | 29.84 | 29.47 | 29.54 | 2,505,810 | +0.00(+0.00%) |
Dec 10, 2012 | 29.37 | 29.79 | 29.37 | 29.54 | 2,314,341 | +0.14(+0.49%) |
Dec 07, 2012 | 29.34 | 29.45 | 29.07 | 29.40 | 1,940,007 | +0.14(+0.49%) |
Dec 06, 2012 | 28.92 | 29.32 | 28.92 | 29.26 | 1,875,484 | +0.35(+1.21%) |
Dec 05, 2012 | 29.40 | 29.49 | 28.83 | 28.91 | 3,562,358 | -0.49(-1.67%) |