Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 41.21 | 41.45 | 40.99 | 41.34 | 1,524,987 | -0.30(-0.73%) |
Sep 27, 2013 | 41.73 | 41.90 | 41.44 | 41.64 | 0 | -0.39(-0.92%) |
Sep 26, 2013 | 42.20 | 42.48 | 41.77 | 42.03 | 1,261,236 | -0.17(-0.41%) |
Sep 25, 2013 | 41.82 | 42.56 | 41.61 | 42.20 | 1,821,026 | +0.33(+0.78%) |
Sep 24, 2013 | 42.11 | 42.35 | 41.79 | 41.88 | 2,038,782 | -0.09(-0.22%) |
Sep 23, 2013 | 42.06 | 42.17 | 41.63 | 41.97 | 1,696,070 | -0.33(-0.77%) |
Sep 20, 2013 | 42.80 | 42.91 | 42.21 | 42.29 | 0 | -0.29(-0.68%) |
Sep 19, 2013 | 42.56 | 42.83 | 41.88 | 42.58 | 2,331,867 | +0.01(+0.02%) |
Sep 18, 2013 | 42.33 | 43.19 | 42.17 | 42.58 | 2,370,960 | +0.30(+0.72%) |
Sep 17, 2013 | 42.14 | 42.28 | 41.84 | 42.27 | 0 | +0.24(+0.56%) |
Sep 16, 2013 | 42.13 | 42.15 | 41.66 | 42.04 | 0 | +0.37(+0.89%) |
Sep 13, 2013 | 41.82 | 42.00 | 41.61 | 41.66 | 0 | -0.15(-0.35%) |
Sep 12, 2013 | 42.04 | 42.13 | 41.73 | 41.81 | 1,714,096 | -0.31(-0.73%) |
Sep 11, 2013 | 42.60 | 42.80 | 42.07 | 42.12 | 1,850,893 | -0.46(-1.09%) |
Sep 10, 2013 | 42.54 | 42.80 | 42.44 | 42.58 | 1,476,434 | +0.32(+0.75%) |
Sep 09, 2013 | 42.24 | 42.40 | 42.05 | 42.26 | 1,563,801 | +0.10(+0.23%) |
Sep 06, 2013 | 42.26 | 42.48 | 41.50 | 42.16 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 42.12 | 42.51 | 42.12 | 42.16 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 41.58 | 42.46 | 41.19 | 42.19 | 1,652,736 | +0.46(+1.11%) |
Sep 03, 2013 | 41.86 | 42.29 | 41.44 | 41.72 | 1,876,660 | +0.25(+0.60%) |
Aug 30, 2013 | 41.70 | 42.07 | 41.27 | 41.47 | 0 | -0.17(-0.42%) |
Aug 29, 2013 | 41.39 | 41.95 | 41.38 | 41.65 | 936,209 | +0.08(+0.20%) |
Aug 28, 2013 | 41.47 | 41.79 | 41.35 | 41.57 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.02 | 42.34 | 41.26 | 41.40 | 1,552,361 | -1.21(-2.84%) |
Aug 26, 2013 | 43.11 | 43.21 | 42.61 | 42.61 | 824,004 | -0.50(-1.16%) |
Aug 23, 2013 | 43.39 | 43.39 | 42.93 | 43.11 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.38 | 43.18 | 42.32 | 43.13 | 0 | +0.77(+1.82%) |
Aug 21, 2013 | 42.48 | 42.70 | 42.15 | 42.36 | 1,144,854 | -0.35(-0.81%) |
Aug 20, 2013 | 42.40 | 42.78 | 42.17 | 42.71 | 1,114,796 | +0.35(+0.82%) |
Aug 19, 2013 | 42.74 | 43.08 | 42.34 | 42.36 | 1,086,169 | -0.44(-1.02%) |
Aug 16, 2013 | 42.68 | 43.21 | 42.62 | 42.80 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.05 | 43.15 | 42.59 | 42.78 | 1,062,607 | -0.54(-1.26%) |
Aug 14, 2013 | 43.30 | 43.74 | 43.10 | 43.33 | 870,206 | -0.19(-0.43%) |
Aug 13, 2013 | 43.15 | 43.71 | 43.06 | 43.52 | 865,216 | +0.39(+0.89%) |
Aug 12, 2013 | 43.43 | 43.69 | 42.93 | 43.13 | 1,397,343 | -0.60(-1.38%) |
Aug 09, 2013 | 43.62 | 43.90 | 43.41 | 43.73 | 1,080,806 | +0.14(+0.31%) |
Aug 08, 2013 | 43.92 | 44.01 | 43.25 | 43.60 | 1,089,222 | +0.03(+0.07%) |
Aug 07, 2013 | 44.04 | 44.10 | 43.54 | 43.57 | 1,160,805 | -0.53(-1.20%) |
Aug 06, 2013 | 44.19 | 44.34 | 43.84 | 44.10 | 1,568,284 | -0.12(-0.27%) |
Aug 05, 2013 | 44.63 | 44.67 | 44.13 | 44.22 | 1,347,991 | -0.54(-1.20%) |
Aug 02, 2013 | 44.75 | 44.97 | 44.68 | 44.75 | 1,008,150 | -0.23(-0.50%) |
Aug 01, 2013 | 44.57 | 45.09 | 44.29 | 44.98 | 1,248,475 | +0.73(+1.66%) |
Jul 31, 2013 | 44.31 | 44.76 | 44.07 | 44.25 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.35 | 44.48 | 43.95 | 44.06 | 1,078,366 | -0.08(-0.17%) |
Jul 29, 2013 | 44.29 | 44.85 | 44.04 | 44.14 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.32 | 44.60 | 44.21 | 44.57 | 0 | -0.14(-0.32%) |
Jul 25, 2013 | 44.49 | 44.96 | 44.38 | 44.71 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.47 | 45.47 | 44.58 | 44.68 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.02 | 45.68 | 44.97 | 45.44 | 0 | +0.52(+1.16%) |
Jul 22, 2013 | 44.72 | 45.07 | 44.70 | 44.91 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 44.97 | 44.97 | 44.31 | 44.70 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.55 | 44.89 | 43.94 | 44.69 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 44.88 | 45.43 | 44.23 | 44.81 | 3,113,775 | -1.11(-2.42%) |
Jul 16, 2013 | 46.88 | 46.88 | 45.87 | 45.92 | 0 | -0.74(-1.59%) |
Jul 15, 2013 | 46.60 | 46.70 | 46.36 | 46.66 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.02 | 46.51 | 46.02 | 46.49 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 46.67 | 46.74 | 45.79 | 46.02 | 1,476,605 | -0.20(-0.44%) |
Jul 10, 2013 | 46.11 | 46.38 | 45.94 | 46.23 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.12 | 46.25 | 45.87 | 46.21 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 45.75 | 45.86 | 45.38 | 45.81 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 44.85 | 45.64 | 44.67 | 45.61 | 0 | +1.14(+2.57%) |
Jul 03, 2013 | 44.07 | 44.48 | 43.87 | 44.47 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.19 | 44.74 | 43.90 | 44.32 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 43.94 | 45.09 | 43.94 | 44.41 | 0 | +0.65(+1.49%) |
Jun 28, 2013 | 43.86 | 44.27 | 43.47 | 43.76 | 3,841,433 | -0.31(-0.70%) |
Jun 27, 2013 | 43.64 | 44.11 | 43.58 | 44.07 | 0 | +0.76(+1.76%) |
Jun 26, 2013 | 43.57 | 43.68 | 43.24 | 43.31 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.49 | 43.83 | 43.14 | 43.20 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.49 | 43.58 | 42.93 | 43.14 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.36 | 44.46 | 43.47 | 43.83 | 3,400,501 | -0.09(-0.21%) |
Jun 20, 2013 | 43.44 | 44.41 | 43.34 | 43.92 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.00 | 44.66 | 43.70 | 43.76 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 43.92 | 44.14 | 43.72 | 44.11 | 1,670,389 | +0.23(+0.53%) |
Jun 17, 2013 | 43.53 | 43.99 | 43.35 | 43.88 | 0 | +0.70(+1.63%) |
Jun 14, 2013 | 43.61 | 43.64 | 42.88 | 43.18 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 42.75 | 43.61 | 42.71 | 43.58 | 1,239,728 | +0.65(+1.51%) |
Jun 12, 2013 | 43.76 | 43.83 | 42.90 | 42.93 | 1,151,355 | -0.52(-1.20%) |
Jun 11, 2013 | 43.81 | 44.24 | 43.39 | 43.45 | 1,371,587 | -0.86(-1.94%) |
Jun 10, 2013 | 44.14 | 44.41 | 43.93 | 44.32 | 0 | +0.30(+0.69%) |
Jun 07, 2013 | 43.67 | 44.05 | 43.42 | 44.01 | 0 | +0.59(+1.36%) |
Jun 06, 2013 | 42.93 | 43.44 | 42.63 | 43.42 | 0 | +0.57(+1.34%) |
Jun 05, 2013 | 43.34 | 43.51 | 42.73 | 42.85 | 0 | -0.61(-1.41%) |
Jun 04, 2013 | 43.75 | 44.06 | 43.26 | 43.46 | 0 | -0.43(-0.98%) |
Jun 03, 2013 | 44.00 | 44.07 | 42.97 | 43.89 | 1,909,001 | +0.17(+0.40%) |
May 31, 2013 | 44.00 | 44.51 | 43.70 | 43.72 | 2,690,231 | -0.52(-1.17%) |
May 30, 2013 | 44.15 | 44.51 | 44.00 | 44.24 | 0 | +0.20(+0.46%) |
May 29, 2013 | 43.87 | 44.61 | 43.87 | 44.03 | 2,633,237 | -0.20(-0.46%) |
May 28, 2013 | 43.67 | 44.53 | 43.54 | 44.24 | 2,837,905 | +1.15(+2.67%) |
May 24, 2013 | 42.85 | 43.20 | 42.70 | 43.09 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.15 | 43.39 | 42.68 | 42.94 | 0 | -0.37(-0.85%) |
May 22, 2013 | 43.70 | 44.00 | 43.22 | 43.30 | 0 | -0.27(-0.62%) |
May 21, 2013 | 43.91 | 44.03 | 43.52 | 43.58 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.50 | 44.10 | 43.36 | 43.78 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.18 | 43.88 | 43.09 | 43.81 | 0 | +0.82(+1.91%) |
May 16, 2013 | 42.76 | 43.46 | 42.76 | 42.99 | 1,886,607 | +0.09(+0.21%) |
May 15, 2013 | 42.45 | 43.00 | 42.34 | 42.90 | 0 | +1.47(+3.54%) |
May 13, 2013 | 40.94 | 41.81 | 40.83 | 41.43 | 0 | +0.51(+1.25%) |
May 10, 2013 | 41.10 | 41.10 | 40.68 | 40.92 | 0 | -0.08(-0.20%) |
May 09, 2013 | 40.97 | 41.07 | 40.79 | 41.00 | 0 | +0.12(+0.29%) |
May 08, 2013 | 40.70 | 40.97 | 40.56 | 40.88 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.59 | 40.85 | 40.47 | 40.75 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.23 | 40.61 | 40.21 | 40.48 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.29 | 40.55 | 40.24 | 40.30 | 0 | +0.29(+0.73%) |
May 02, 2013 | 40.02 | 40.42 | 39.88 | 40.00 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.51 | 40.58 | 39.94 | 39.98 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.10 | 40.59 | 40.03 | 40.54 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.01 | 40.16 | 39.80 | 40.10 | 1,538,685 | +0.34(+0.85%) |
Apr 26, 2013 | 39.89 | 39.94 | 39.50 | 39.76 | 1,203,070 | -0.17(-0.43%) |
Apr 25, 2013 | 39.85 | 40.27 | 39.79 | 39.94 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 39.67 | 39.83 | 39.46 | 39.78 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 39.67 | 39.82 | 39.27 | 39.74 | 1,855,412 | +0.38(+0.97%) |
Apr 22, 2013 | 39.50 | 39.65 | 39.02 | 39.36 | 2,088,625 | -0.11(-0.29%) |
Apr 19, 2013 | 39.35 | 39.51 | 39.06 | 39.47 | 1,992,951 | +0.38(+0.98%) |
Apr 18, 2013 | 39.79 | 39.84 | 39.04 | 39.09 | 2,297,798 | -0.56(-1.40%) |
Apr 17, 2013 | 39.75 | 40.19 | 39.23 | 39.64 | 2,061,810 | -0.50(-1.25%) |
Apr 16, 2013 | 40.00 | 40.73 | 39.28 | 40.15 | 3,823,305 | -0.31(-0.76%) |
Apr 15, 2013 | 41.73 | 41.90 | 40.45 | 40.46 | 1,999,579 | -1.38(-3.29%) |
Apr 12, 2013 | 41.87 | 42.14 | 41.68 | 41.83 | 1,321,157 | -0.34(-0.80%) |
Apr 11, 2013 | 42.00 | 42.60 | 41.62 | 42.17 | 1,719,261 | +0.35(+0.83%) |
Apr 10, 2013 | 41.21 | 42.06 | 41.06 | 41.82 | 1,559,313 | +0.66(+1.61%) |
Apr 09, 2013 | 41.06 | 41.38 | 41.03 | 41.16 | 1,221,224 | +0.13(+0.31%) |
Apr 08, 2013 | 40.33 | 41.06 | 40.27 | 41.03 | 1,510,897 | +0.62(+1.53%) |
Apr 05, 2013 | 40.31 | 40.47 | 39.97 | 40.42 | 1,293,122 | -0.44(-1.07%) |
Apr 04, 2013 | 40.78 | 41.09 | 40.65 | 40.85 | 913,546 | +0.08(+0.18%) |
Apr 03, 2013 | 41.22 | 41.30 | 40.58 | 40.78 | 3,505,858 | -0.41(-0.99%) |
Apr 02, 2013 | 40.97 | 41.45 | 40.85 | 41.18 | 1,704,430 | +0.30(+0.74%) |
Apr 01, 2013 | 40.88 | 41.30 | 40.78 | 40.88 | 1,235,982 | -0.13(-0.33%) |
Mar 28, 2013 | 41.08 | 41.08 | 40.78 | 41.02 | 1,080,146 | -0.07(-0.17%) |
Mar 27, 2013 | 40.93 | 41.20 | 40.74 | 41.09 | 1,144,614 | -0.16(-0.38%) |
Mar 26, 2013 | 41.18 | 41.29 | 40.77 | 41.24 | 1,300,047 | +0.33(+0.81%) |
Mar 25, 2013 | 41.38 | 41.45 | 40.53 | 40.91 | 1,462,268 | -0.26(-0.64%) |
Mar 22, 2013 | 40.52 | 41.23 | 40.35 | 41.18 | 1,711,548 | +0.72(+1.78%) |
Mar 21, 2013 | 40.70 | 40.81 | 40.26 | 40.46 | 2,295,537 | -0.56(-1.36%) |
Mar 20, 2013 | 40.92 | 41.17 | 40.60 | 41.01 | 1,453,127 | +0.42(+1.04%) |
Mar 19, 2013 | 40.97 | 40.97 | 40.25 | 40.59 | 1,681,564 | -0.20(-0.48%) |
Mar 18, 2013 | 40.71 | 41.06 | 40.47 | 40.79 | 1,569,181 | -0.23(-0.55%) |
Mar 15, 2013 | 41.55 | 41.73 | 40.97 | 41.01 | 3,925,087 | -0.48(-1.16%) |
Mar 14, 2013 | 41.36 | 41.69 | 41.28 | 41.49 | 1,323,719 | +0.26(+0.62%) |
Mar 13, 2013 | 41.25 | 41.32 | 40.94 | 41.24 | 1,198,647 | +0.05(+0.11%) |
Mar 12, 2013 | 41.38 | 41.41 | 41.10 | 41.19 | 948,668 | -0.23(-0.56%) |
Mar 11, 2013 | 41.16 | 41.43 | 41.00 | 41.42 | 1,229,115 | +0.13(+0.31%) |
Mar 08, 2013 | 41.17 | 41.34 | 40.93 | 41.30 | 1,268,761 | +0.39(+0.96%) |
Mar 07, 2013 | 40.67 | 40.94 | 40.48 | 40.91 | 934,208 | +0.27(+0.67%) |
Mar 06, 2013 | 40.76 | 41.02 | 40.52 | 40.64 | 1,497,439 | -0.02(-0.04%) |
Mar 05, 2013 | 40.37 | 40.99 | 40.37 | 40.65 | 1,669,645 | +0.40(+0.98%) |
Mar 04, 2013 | 39.88 | 40.28 | 39.75 | 40.25 | 1,121,058 | +0.42(+1.05%) |
Mar 01, 2013 | 39.66 | 39.94 | 39.24 | 39.84 | 1,025,333 | +0.07(+0.17%) |
Feb 28, 2013 | 39.49 | 40.02 | 39.49 | 39.77 | 1,362,174 | -0.07(-0.19%) |
Feb 27, 2013 | 39.28 | 39.91 | 39.19 | 39.84 | 1,115,673 | +0.61(+1.54%) |
Feb 26, 2013 | 39.20 | 39.44 | 38.82 | 39.24 | 1,230,521 | +0.22(+0.57%) |
Feb 25, 2013 | 39.99 | 40.14 | 39.01 | 39.01 | 1,588,784 | -0.79(-1.97%) |
Feb 22, 2013 | 39.48 | 39.81 | 39.45 | 39.80 | 1,036,905 | +0.53(+1.35%) |
Feb 21, 2013 | 39.78 | 39.78 | 39.17 | 39.27 | 1,277,561 | -0.55(-1.39%) |
Feb 20, 2013 | 40.23 | 40.33 | 39.77 | 39.82 | 1,386,556 | -0.49(-1.21%) |
Feb 19, 2013 | 40.10 | 40.34 | 39.87 | 40.31 | 1,495,685 | +0.33(+0.82%) |
Feb 15, 2013 | 39.78 | 40.17 | 39.55 | 39.98 | 2,258,066 | +0.28(+0.72%) |
Feb 14, 2013 | 39.57 | 39.76 | 39.40 | 39.69 | 1,648,910 | -0.10(-0.24%) |
Feb 13, 2013 | 39.59 | 39.99 | 39.51 | 39.79 | 1,126,433 | +0.22(+0.55%) |
Feb 12, 2013 | 39.49 | 39.72 | 39.36 | 39.57 | 2,222,089 | +0.18(+0.46%) |
Feb 11, 2013 | 39.39 | 39.50 | 39.13 | 39.39 | 1,015,431 | -0.01(-0.02%) |
Feb 08, 2013 | 39.36 | 39.45 | 39.23 | 39.40 | 1,237,352 | +0.09(+0.23%) |
Feb 07, 2013 | 39.22 | 39.43 | 38.86 | 39.31 | 2,357,894 | +0.14(+0.36%) |
Feb 06, 2013 | 38.42 | 39.18 | 38.32 | 39.17 | 1,911,473 | +0.83(+2.16%) |
Feb 04, 2013 | 38.64 | 38.77 | 38.30 | 38.34 | 1,403,553 | -0.58(-1.48%) |
Feb 01, 2013 | 38.71 | 39.04 | 38.54 | 38.92 | 1,578,737 | +0.43(+1.11%) |
Jan 31, 2013 | 38.92 | 38.95 | 38.47 | 38.49 | 1,662,636 | -0.37(-0.94%) |
Jan 30, 2013 | 38.60 | 39.08 | 38.46 | 38.86 | 1,938,748 | +0.15(+0.39%) |
Jan 29, 2013 | 38.35 | 38.80 | 38.27 | 38.71 | 1,791,869 | +0.17(+0.45%) |
Jan 28, 2013 | 38.50 | 38.75 | 38.26 | 38.53 | 2,291,765 | +0.16(+0.43%) |
Jan 25, 2013 | 38.07 | 38.40 | 37.81 | 38.37 | 1,506,147 | +0.33(+0.86%) |
Jan 24, 2013 | 37.81 | 38.33 | 37.81 | 38.04 | 1,816,927 | +0.23(+0.61%) |
Jan 23, 2013 | 37.76 | 37.91 | 37.48 | 37.81 | 1,329,590 | -0.07(-0.18%) |
Jan 22, 2013 | 37.46 | 37.91 | 37.46 | 37.88 | 1,888,792 | +0.31(+0.82%) |
Jan 18, 2013 | 37.60 | 37.73 | 37.20 | 37.57 | 2,726,321 | +0.15(+0.40%) |
Jan 17, 2013 | 37.32 | 37.57 | 36.90 | 37.42 | 4,821,600 | +0.20(+0.54%) |
Jan 16, 2013 | 37.62 | 38.42 | 36.84 | 37.22 | 6,003,092 | -2.27(-5.74%) |
Jan 15, 2013 | 39.14 | 39.52 | 38.96 | 39.48 | 1,471,516 | +0.22(+0.55%) |
Jan 14, 2013 | 39.27 | 39.33 | 38.73 | 39.27 | 1,005,528 | -0.04(-0.10%) |
Jan 11, 2013 | 38.98 | 39.31 | 38.69 | 39.30 | 1,482,815 | +0.12(+0.31%) |
Jan 10, 2013 | 39.15 | 39.33 | 38.99 | 39.19 | 1,504,065 | +0.19(+0.50%) |
Jan 09, 2013 | 38.90 | 39.37 | 38.78 | 38.99 | 1,276,696 | +0.01(+0.02%) |
Jan 08, 2013 | 39.53 | 39.54 | 38.84 | 38.98 | 1,625,824 | -0.71(-1.79%) |
Jan 07, 2013 | 39.69 | 39.81 | 39.24 | 39.69 | 2,127,769 | -0.25(-0.62%) |
Jan 04, 2013 | 38.73 | 40.00 | 38.59 | 39.94 | 2,547,589 | +1.22(+3.15%) |
Jan 03, 2013 | 38.65 | 38.76 | 38.42 | 38.72 | 1,978,715 | -0.02(-0.04%) |
Jan 02, 2013 | 38.39 | 38.77 | 37.50 | 38.74 | 2,196,045 | +1.23(+3.29%) |
Dec 31, 2012 | 37.40 | 37.50 | 37.09 | 37.50 | 1,446,591 | +0.16(+0.42%) |
Dec 28, 2012 | 37.17 | 37.55 | 37.04 | 37.34 | 1,899,645 | +0.01(+0.02%) |
Dec 27, 2012 | 37.33 | 37.47 | 36.91 | 37.34 | 1,289,359 | +0.03(+0.08%) |
Dec 26, 2012 | 37.72 | 37.73 | 37.10 | 37.31 | 1,363,166 | -0.20(-0.54%) |
Dec 24, 2012 | 37.42 | 37.63 | 37.14 | 37.51 | 908,494 | +0.01(+0.02%) |
Dec 21, 2012 | 37.22 | 37.58 | 36.82 | 37.50 | 4,184,241 | -0.04(-0.10%) |
Dec 20, 2012 | 37.06 | 37.54 | 36.91 | 37.54 | 2,572,691 | +0.46(+1.23%) |
Dec 19, 2012 | 37.09 | 37.26 | 36.88 | 37.08 | 2,107,217 | +0.08(+0.22%) |
Dec 18, 2012 | 36.38 | 37.02 | 36.33 | 37.00 | 2,536,533 | +0.59(+1.62%) |
Dec 17, 2012 | 35.47 | 36.43 | 35.34 | 36.41 | 2,047,540 | +1.18(+3.35%) |
Dec 14, 2012 | 35.48 | 35.54 | 35.15 | 35.23 | 1,873,136 | -0.32(-0.90%) |
Dec 13, 2012 | 35.66 | 35.72 | 35.44 | 35.55 | 736,928 | -0.13(-0.36%) |
Dec 12, 2012 | 35.93 | 36.05 | 35.63 | 35.68 | 1,393,263 | -0.17(-0.48%) |
Dec 11, 2012 | 35.84 | 35.92 | 35.48 | 35.85 | 1,596,515 | +0.16(+0.46%) |
Dec 10, 2012 | 35.61 | 35.78 | 35.30 | 35.69 | 1,773,103 | -0.09(-0.25%) |
Dec 07, 2012 | 35.72 | 35.80 | 35.52 | 35.78 | 748,113 | +0.15(+0.42%) |
Dec 06, 2012 | 35.51 | 35.63 | 35.30 | 35.63 | 766,183 | +0.16(+0.44%) |
Dec 05, 2012 | 35.50 | 35.79 | 35.30 | 35.47 | 1,012,939 | +0.13(+0.36%) |
Dec 04, 2012 | 35.71 | 35.91 | 35.21 | 35.34 | 1,287,050 | -0.33(-0.94%) |
Nov 30, 2012 | 35.68 | 35.83 | 35.39 | 35.68 | 1,397,372 | -0.08(-0.23%) |
Nov 29, 2012 | 35.84 | 35.96 | 35.62 | 35.76 | 1,037,371 | +0.13(+0.38%) |
Nov 28, 2012 | 35.34 | 35.64 | 35.12 | 35.62 | 1,775,730 | +0.05(+0.14%) |
Nov 27, 2012 | 35.71 | 35.83 | 35.42 | 35.58 | 1,140,657 | -0.23(-0.65%) |
Nov 26, 2012 | 35.69 | 35.84 | 35.42 | 35.81 | 1,409,858 | -0.07(-0.19%) |
Nov 23, 2012 | 35.62 | 35.92 | 35.35 | 35.88 | 560,481 | +0.36(+1.00%) |
Nov 21, 2012 | 35.48 | 35.56 | 35.24 | 35.52 | 1,232,514 | +0.10(+0.29%) |
Nov 20, 2012 | 35.19 | 35.76 | 35.05 | 35.42 | 1,954,944 | +0.24(+0.68%) |
Nov 19, 2012 | 35.20 | 35.39 | 35.05 | 35.18 | 1,735,719 | +0.37(+1.07%) |
Nov 16, 2012 | 35.37 | 35.37 | 34.25 | 34.81 | 2,142,445 | +0.25(+0.71%) |
Nov 15, 2012 | 34.37 | 34.69 | 34.18 | 34.56 | 1,873,594 | +0.32(+0.93%) |
Nov 14, 2012 | 34.78 | 34.94 | 34.16 | 34.24 | 1,304,914 | -0.42(-1.22%) |
Nov 13, 2012 | 34.73 | 35.02 | 34.61 | 34.67 | 1,008,472 | -0.24(-0.68%) |
Nov 12, 2012 | 34.70 | 35.10 | 34.58 | 34.90 | 1,299,019 | +0.25(+0.73%) |
Nov 09, 2012 | 34.44 | 35.11 | 34.44 | 34.65 | 1,358,089 | +0.07(+0.21%) |
Nov 08, 2012 | 34.85 | 35.28 | 34.52 | 34.58 | 1,572,219 | -0.35(-1.00%) |
Nov 07, 2012 | 35.83 | 35.85 | 34.81 | 34.93 | 2,279,500 | -1.30(-3.59%) |
Nov 06, 2012 | 36.30 | 36.65 | 36.18 | 36.23 | 1,376,263 | +0.11(+0.31%) |
Nov 05, 2012 | 35.50 | 36.20 | 35.32 | 36.11 | 1,358,573 | +0.60(+1.69%) |
Nov 02, 2012 | 35.92 | 36.15 | 35.46 | 35.51 | 1,012,351 | -0.37(-1.04%) |
Nov 01, 2012 | 35.65 | 35.90 | 35.31 | 35.88 | 1,206,177 | +0.37(+1.05%) |
Oct 31, 2012 | 35.13 | 35.67 | 34.75 | 35.51 | 1,999,077 | +0.47(+1.34%) |
Oct 26, 2012 | 35.26 | 35.05 | 35.05 | 35.05 | 1,277,474 | -0.12(-0.34%) |
Oct 25, 2012 | 35.29 | 35.37 | 35.01 | 35.16 | 1,166,200 | +0.18(+0.51%) |
Oct 24, 2012 | 34.90 | 35.19 | 34.87 | 34.99 | 1,261,571 | +0.12(+0.34%) |
Oct 23, 2012 | 34.54 | 34.96 | 34.27 | 34.87 | 1,819,013 | -0.13(-0.36%) |
Oct 19, 2012 | 35.90 | 35.98 | 34.93 | 34.99 | 2,545,894 | -0.91(-2.52%) |
Oct 18, 2012 | 35.96 | 36.05 | 35.72 | 35.90 | 1,314,979 | +0.08(+0.23%) |
Oct 17, 2012 | 35.51 | 35.91 | 34.68 | 35.82 | 2,511,168 | +0.50(+1.43%) |
Oct 16, 2012 | 34.76 | 35.45 | 34.67 | 35.31 | 2,379,333 | +0.65(+1.86%) |
Oct 15, 2012 | 34.57 | 34.68 | 34.19 | 34.67 | 972,107 | +0.27(+0.80%) |
Oct 12, 2012 | 34.81 | 34.89 | 34.12 | 34.39 | 1,356,134 | -0.56(-1.62%) |
Oct 11, 2012 | 35.10 | 35.21 | 34.93 | 34.96 | 1,148,962 | +0.19(+0.53%) |
Oct 10, 2012 | 34.82 | 34.84 | 34.57 | 34.77 | 1,179,351 | +0.04(+0.11%) |
Oct 09, 2012 | 35.10 | 35.11 | 34.70 | 34.73 | 1,200,194 | -0.27(-0.76%) |
Oct 08, 2012 | 35.08 | 35.11 | 34.79 | 35.00 | 1,241,223 | -0.18(-0.51%) |
Oct 05, 2012 | 35.70 | 35.83 | 34.99 | 35.18 | 2,037,935 | -0.27(-0.75%) |
Oct 04, 2012 | 35.48 | 35.65 | 35.31 | 35.45 | 1,265,199 | +0.18(+0.51%) |
Oct 03, 2012 | 35.03 | 35.54 | 34.91 | 35.27 | 1,733,621 | +0.20(+0.57%) |
Oct 02, 2012 | 35.04 | 35.11 | 34.81 | 35.07 | 1,766,514 | +0.23(+0.67%) |