Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 41.20 | 41.25 | 40.61 | 40.83 | 2,408,284 | -0.47(-1.13%) |
Oct 30, 2013 | 41.77 | 41.97 | 41.19 | 41.30 | 2,707,574 | -0.38(-0.91%) |
Oct 29, 2013 | 42.70 | 42.70 | 41.32 | 41.67 | 5,536,680 | -1.29(-3.01%) |
Oct 28, 2013 | 42.99 | 43.25 | 42.78 | 42.97 | 2,433,079 | -0.10(-0.23%) |
Oct 25, 2013 | 42.89 | 43.09 | 42.49 | 43.07 | 1,633,448 | +0.11(+0.25%) |
Oct 24, 2013 | 42.95 | 43.07 | 42.58 | 42.96 | 1,641,723 | -0.02(-0.04%) |
Oct 23, 2013 | 42.49 | 43.30 | 42.48 | 42.98 | 2,563,605 | +0.38(+0.89%) |
Oct 22, 2013 | 41.80 | 42.68 | 41.74 | 42.60 | 1,978,287 | +0.88(+2.10%) |
Oct 21, 2013 | 41.88 | 42.13 | 41.48 | 41.72 | 1,421,102 | -0.13(-0.32%) |
Oct 18, 2013 | 42.05 | 42.10 | 41.66 | 41.86 | 2,006,092 | -0.15(-0.36%) |
Oct 17, 2013 | 40.97 | 42.10 | 40.67 | 42.01 | 1,844,655 | +0.99(+2.41%) |
Oct 16, 2013 | 40.42 | 41.03 | 40.42 | 41.02 | 1,948,759 | +0.85(+2.12%) |
Oct 15, 2013 | 40.92 | 40.94 | 40.11 | 40.17 | 1,895,727 | -0.75(-1.83%) |
Oct 14, 2013 | 41.09 | 41.18 | 40.41 | 40.92 | 1,203,248 | -0.28(-0.67%) |
Oct 11, 2013 | 40.97 | 41.24 | 40.86 | 41.19 | 993,585 | +0.12(+0.29%) |
Oct 10, 2013 | 40.69 | 41.19 | 40.18 | 41.07 | 1,780,997 | +0.57(+1.40%) |
Oct 09, 2013 | 40.20 | 41.17 | 39.93 | 40.51 | 2,363,168 | +0.42(+1.04%) |
Oct 08, 2013 | 39.96 | 40.47 | 39.90 | 40.09 | 1,276,588 | +0.06(+0.16%) |
Oct 07, 2013 | 39.86 | 40.32 | 39.84 | 40.03 | 1,035,241 | -0.02(-0.05%) |
Oct 04, 2013 | 40.00 | 40.13 | 39.93 | 40.05 | 1,748,450 | -0.02(-0.05%) |
Oct 03, 2013 | 40.20 | 40.26 | 39.81 | 40.07 | 1,815,528 | -0.33(-0.81%) |
Oct 02, 2013 | 40.07 | 40.46 | 39.76 | 40.39 | 1,634,967 | +0.22(+0.55%) |
Oct 01, 2013 | 39.99 | 40.37 | 39.87 | 40.17 | 1,389,112 | +0.31(+0.78%) |
Sep 30, 2013 | 39.76 | 40.15 | 39.71 | 39.86 | 1,598,286 | -0.08(-0.21%) |
Sep 27, 2013 | 40.03 | 40.39 | 39.74 | 39.95 | 835,955 | -0.19(-0.47%) |
Sep 26, 2013 | 40.20 | 40.49 | 40.02 | 40.13 | 1,408,914 | -0.01(-0.02%) |
Sep 25, 2013 | 40.42 | 40.56 | 40.07 | 40.14 | 1,402,938 | -0.22(-0.55%) |
Sep 24, 2013 | 40.54 | 40.90 | 40.32 | 40.36 | 1,571,749 | -0.29(-0.71%) |
Sep 23, 2013 | 39.96 | 40.96 | 39.88 | 40.65 | 1,798,099 | +0.51(+1.27%) |
Sep 20, 2013 | 41.01 | 41.09 | 39.99 | 40.14 | 2,409,341 | -0.88(-2.14%) |
Sep 19, 2013 | 41.41 | 41.51 | 40.81 | 41.02 | 1,175,916 | -0.41(-0.99%) |
Sep 18, 2013 | 40.35 | 41.53 | 40.19 | 41.43 | 1,946,606 | +1.18(+2.93%) |
Sep 17, 2013 | 40.30 | 40.49 | 40.12 | 40.25 | 1,044,624 | +0.02(+0.05%) |
Sep 16, 2013 | 40.34 | 40.56 | 40.06 | 40.23 | 2,213,054 | +0.43(+1.08%) |
Sep 13, 2013 | 39.62 | 40.06 | 39.56 | 39.80 | 1,881,946 | +0.50(+1.28%) |
Sep 12, 2013 | 39.71 | 39.76 | 39.23 | 39.30 | 1,326,901 | -0.37(-0.92%) |
Sep 11, 2013 | 39.82 | 39.82 | 39.18 | 39.66 | 3,527,765 | -0.25(-0.63%) |
Sep 10, 2013 | 39.89 | 39.91 | 39.47 | 39.91 | 2,018,625 | +0.15(+0.38%) |
Sep 09, 2013 | 39.65 | 39.83 | 39.37 | 39.76 | 1,725,186 | +0.07(+0.17%) |
Sep 06, 2013 | 39.37 | 39.91 | 39.37 | 39.69 | 2,610,406 | +0.56(+1.42%) |
Sep 05, 2013 | 39.13 | 39.48 | 39.08 | 39.14 | 1,812,976 | -0.07(-0.18%) |
Sep 04, 2013 | 39.37 | 39.49 | 38.90 | 39.21 | 2,263,024 | -0.25(-0.62%) |
Sep 03, 2013 | 40.05 | 40.14 | 39.39 | 39.45 | 2,040,462 | -0.44(-1.09%) |
Aug 30, 2013 | 39.94 | 40.24 | 39.75 | 39.89 | 1,912,907 | +0.13(+0.33%) |
Aug 29, 2013 | 39.56 | 39.88 | 39.31 | 39.76 | 2,549,618 | +0.45(+1.14%) |
Aug 28, 2013 | 39.48 | 39.66 | 39.04 | 39.31 | 2,316,436 | -0.16(-0.40%) |
Aug 27, 2013 | 39.42 | 39.95 | 39.28 | 39.47 | 2,895,195 | -0.32(-0.81%) |
Aug 26, 2013 | 40.31 | 40.47 | 39.66 | 39.79 | 2,013,723 | -0.55(-1.36%) |
Aug 23, 2013 | 40.09 | 40.60 | 40.03 | 40.34 | 1,182,076 | +0.38(+0.95%) |
Aug 22, 2013 | 39.74 | 40.25 | 39.59 | 39.96 | 1,490,372 | +0.25(+0.62%) |
Aug 21, 2013 | 40.28 | 40.28 | 39.69 | 39.71 | 2,103,645 | -0.66(-1.63%) |
Aug 20, 2013 | 40.10 | 40.73 | 40.09 | 40.37 | 1,992,248 | +0.28(+0.71%) |
Aug 19, 2013 | 40.74 | 40.87 | 39.98 | 40.08 | 2,156,456 | -0.66(-1.63%) |
Aug 16, 2013 | 41.46 | 41.46 | 40.56 | 40.75 | 4,737,211 | -0.74(-1.78%) |
Aug 15, 2013 | 41.28 | 41.73 | 41.28 | 41.48 | 2,640,276 | -0.30(-0.71%) |
Aug 14, 2013 | 41.95 | 41.95 | 41.19 | 41.78 | 2,433,370 | +0.33(+0.79%) |
Aug 13, 2013 | 41.69 | 41.98 | 41.34 | 41.45 | 2,443,797 | -0.27(-0.65%) |
Aug 12, 2013 | 42.12 | 42.20 | 41.37 | 41.72 | 2,707,354 | -0.48(-1.14%) |
Aug 09, 2013 | 43.63 | 44.19 | 41.95 | 42.20 | 5,643,873 | -1.43(-3.27%) |
Aug 08, 2013 | 43.38 | 43.96 | 43.23 | 43.63 | 2,209,956 | +0.25(+0.57%) |
Aug 07, 2013 | 42.11 | 43.59 | 41.95 | 43.38 | 3,398,795 | +1.20(+2.86%) |
Aug 06, 2013 | 41.98 | 42.30 | 41.93 | 42.18 | 3,190,171 | +0.10(+0.24%) |
Aug 05, 2013 | 42.44 | 42.48 | 42.05 | 42.08 | 1,827,704 | -0.41(-0.97%) |
Aug 02, 2013 | 42.32 | 42.54 | 42.21 | 42.49 | 1,478,329 | +0.19(+0.44%) |
Aug 01, 2013 | 42.22 | 42.50 | 41.98 | 42.30 | 2,128,382 | +0.24(+0.58%) |
Jul 31, 2013 | 43.23 | 43.52 | 41.96 | 42.06 | 3,710,089 | -1.31(-3.02%) |
Jul 30, 2013 | 44.09 | 44.72 | 43.06 | 43.37 | 3,746,197 | -0.58(-1.32%) |
Jul 29, 2013 | 43.64 | 44.17 | 43.64 | 43.95 | 5,944,370 | +0.25(+0.57%) |
Jul 26, 2013 | 43.63 | 43.82 | 43.30 | 43.70 | 9,282,029 | +0.02(+0.06%) |
Jul 25, 2013 | 43.72 | 43.98 | 43.30 | 43.67 | 9,409,731 | -0.21(-0.47%) |
Jul 24, 2013 | 44.97 | 44.97 | 43.63 | 43.88 | 1,996,029 | -1.19(-2.64%) |
Jul 23, 2013 | 45.04 | 45.23 | 44.58 | 45.07 | 1,524,213 | -0.01(-0.03%) |
Jul 22, 2013 | 44.90 | 45.22 | 44.80 | 45.08 | 1,477,860 | +0.27(+0.61%) |
Jul 19, 2013 | 44.69 | 44.98 | 44.40 | 44.81 | 1,659,097 | +0.09(+0.20%) |
Jul 18, 2013 | 44.16 | 44.74 | 44.16 | 44.72 | 1,593,776 | +0.67(+1.51%) |
Jul 17, 2013 | 44.50 | 44.56 | 43.90 | 44.05 | 811,543 | -0.20(-0.45%) |
Jul 16, 2013 | 44.51 | 44.69 | 44.02 | 44.25 | 1,380,895 | -0.36(-0.81%) |
Jul 15, 2013 | 44.23 | 44.84 | 44.11 | 44.61 | 1,744,393 | +0.44(+1.00%) |
Jul 12, 2013 | 44.42 | 44.42 | 43.89 | 44.17 | 1,173,187 | -0.26(-0.59%) |
Jul 11, 2013 | 43.82 | 44.44 | 43.80 | 44.43 | 1,585,067 | +1.00(+2.31%) |
Jul 10, 2013 | 43.07 | 43.62 | 42.84 | 43.43 | 1,396,671 | +0.35(+0.81%) |
Jul 09, 2013 | 43.22 | 43.44 | 42.59 | 43.08 | 2,899,083 | +0.12(+0.28%) |
Jul 08, 2013 | 42.55 | 43.06 | 42.40 | 42.96 | 1,399,914 | +0.55(+1.31%) |
Jul 05, 2013 | 43.14 | 43.17 | 42.01 | 42.41 | 1,385,769 | -0.77(-1.78%) |
Jul 03, 2013 | 43.03 | 43.39 | 42.91 | 43.17 | 1,007,986 | -0.04(-0.09%) |
Jul 02, 2013 | 43.18 | 43.73 | 43.02 | 43.21 | 2,029,475 | +0.01(+0.01%) |
Jul 01, 2013 | 43.58 | 43.62 | 42.89 | 43.21 | 1,984,768 | -0.21(-0.49%) |
Jun 28, 2013 | 43.55 | 43.69 | 43.16 | 43.42 | 2,119,474 | -0.23(-0.53%) |
Jun 27, 2013 | 43.86 | 44.61 | 43.56 | 43.65 | 2,143,839 | -0.14(-0.33%) |
Jun 26, 2013 | 43.29 | 43.94 | 43.11 | 43.79 | 1,656,378 | +0.70(+1.62%) |
Jun 25, 2013 | 42.74 | 43.36 | 42.44 | 43.09 | 1,894,989 | +0.65(+1.54%) |
Jun 24, 2013 | 42.09 | 42.71 | 41.69 | 42.44 | 2,018,544 | -0.01(-0.03%) |
Jun 21, 2013 | 41.53 | 42.63 | 41.32 | 42.45 | 3,163,838 | +1.10(+2.65%) |
Jun 20, 2013 | 42.27 | 42.43 | 41.28 | 41.35 | 2,132,001 | -1.17(-2.75%) |
Jun 19, 2013 | 43.13 | 43.68 | 42.53 | 42.53 | 1,747,916 | -0.57(-1.33%) |
Jun 18, 2013 | 42.73 | 43.34 | 42.48 | 43.10 | 1,369,633 | +0.34(+0.80%) |
Jun 17, 2013 | 42.79 | 43.46 | 42.50 | 42.76 | 1,771,660 | +0.09(+0.22%) |
Jun 14, 2013 | 42.81 | 43.22 | 42.63 | 42.66 | 1,504,607 | -0.26(-0.60%) |
Jun 13, 2013 | 42.17 | 42.95 | 41.86 | 42.92 | 1,524,753 | +0.73(+1.73%) |
Jun 12, 2013 | 43.02 | 43.14 | 41.93 | 42.19 | 1,777,433 | -0.59(-1.38%) |
Jun 11, 2013 | 43.07 | 43.33 | 42.77 | 42.78 | 1,271,373 | -0.57(-1.31%) |
Jun 10, 2013 | 43.17 | 43.54 | 42.84 | 43.35 | 2,580,132 | +0.86(+2.02%) |
Jun 07, 2013 | 42.54 | 42.98 | 42.05 | 42.49 | 1,776,728 | +0.11(+0.26%) |
Jun 06, 2013 | 42.05 | 42.44 | 41.80 | 42.38 | 1,431,235 | +0.39(+0.92%) |
Jun 05, 2013 | 42.40 | 42.50 | 41.89 | 41.99 | 1,645,998 | -0.53(-1.25%) |
Jun 04, 2013 | 43.34 | 43.42 | 42.45 | 42.52 | 2,452,584 | -0.92(-2.11%) |
Jun 03, 2013 | 43.11 | 43.92 | 42.47 | 43.44 | 2,329,120 | +0.52(+1.21%) |
May 31, 2013 | 43.04 | 43.92 | 42.92 | 42.92 | 2,013,420 | -0.14(-0.32%) |
May 30, 2013 | 42.88 | 43.75 | 42.88 | 43.06 | 1,800,808 | +0.32(+0.74%) |
May 29, 2013 | 42.99 | 43.15 | 42.59 | 42.74 | 2,740,533 | -0.57(-1.31%) |
May 28, 2013 | 42.83 | 44.03 | 42.71 | 43.31 | 3,434,922 | +0.35(+0.81%) |
May 24, 2013 | 42.91 | 43.10 | 42.63 | 42.96 | 1,241,241 | +0.01(+0.03%) |
May 23, 2013 | 42.44 | 43.07 | 42.12 | 42.94 | 1,802,774 | -0.09(-0.22%) |
May 22, 2013 | 43.76 | 44.13 | 42.79 | 43.04 | 1,923,628 | -0.77(-1.75%) |
May 21, 2013 | 44.09 | 44.09 | 43.55 | 43.80 | 1,888,218 | -0.19(-0.42%) |
May 20, 2013 | 44.24 | 44.32 | 43.80 | 43.99 | 1,973,556 | -0.34(-0.76%) |
May 17, 2013 | 43.49 | 44.43 | 43.39 | 44.33 | 3,661,273 | +0.92(+2.11%) |
May 16, 2013 | 43.26 | 43.73 | 42.93 | 43.41 | 2,846,173 | +0.04(+0.09%) |
May 15, 2013 | 42.36 | 43.90 | 42.31 | 43.37 | 5,061,652 | +1.45(+3.45%) |
May 13, 2013 | 41.88 | 42.13 | 41.66 | 41.93 | 1,386,433 | -0.12(-0.30%) |
May 10, 2013 | 41.75 | 42.10 | 41.57 | 42.05 | 1,478,573 | +0.31(+0.73%) |
May 09, 2013 | 42.44 | 42.47 | 41.65 | 41.75 | 1,848,694 | -0.65(-1.54%) |
May 08, 2013 | 42.87 | 43.06 | 42.19 | 42.40 | 2,181,928 | -0.45(-1.05%) |
May 07, 2013 | 42.53 | 43.07 | 42.43 | 42.85 | 2,007,809 | +0.29(+0.69%) |
May 06, 2013 | 43.72 | 43.86 | 42.47 | 42.56 | 2,722,113 | -1.21(-2.77%) |
May 03, 2013 | 44.25 | 44.31 | 43.51 | 43.77 | 1,952,517 | -0.29(-0.66%) |
May 02, 2013 | 43.93 | 44.22 | 43.68 | 44.06 | 1,766,631 | +0.11(+0.25%) |
May 01, 2013 | 43.84 | 44.39 | 43.68 | 43.95 | 2,646,421 | +0.10(+0.22%) |
Apr 30, 2013 | 43.54 | 44.21 | 43.43 | 43.85 | 2,170,653 | +0.23(+0.52%) |
Apr 29, 2013 | 42.77 | 43.63 | 42.64 | 43.62 | 5,959,298 | +1.08(+2.53%) |
Apr 26, 2013 | 42.26 | 42.70 | 42.24 | 42.55 | 6,195,092 | +0.30(+0.71%) |
Apr 25, 2013 | 43.18 | 43.21 | 42.01 | 42.24 | 7,187,849 | -0.92(-2.14%) |
Apr 24, 2013 | 42.81 | 43.20 | 42.66 | 43.17 | 2,072,260 | +0.38(+0.89%) |
Apr 23, 2013 | 43.07 | 43.07 | 42.31 | 42.79 | 3,055,468 | -0.12(-0.27%) |
Apr 22, 2013 | 42.88 | 43.06 | 42.60 | 42.90 | 1,704,918 | -0.01(-0.03%) |
Apr 19, 2013 | 43.41 | 43.52 | 42.53 | 42.91 | 3,764,118 | -0.36(-0.83%) |
Apr 18, 2013 | 42.80 | 43.33 | 42.80 | 43.27 | 2,634,162 | +0.67(+1.58%) |
Apr 17, 2013 | 42.62 | 42.79 | 42.33 | 42.60 | 1,980,080 | -0.20(-0.47%) |
Apr 16, 2013 | 42.59 | 42.95 | 42.37 | 42.80 | 1,790,954 | +0.54(+1.28%) |
Apr 15, 2013 | 42.72 | 43.07 | 42.26 | 42.26 | 1,634,581 | -0.65(-1.51%) |
Apr 12, 2013 | 42.45 | 42.91 | 42.43 | 42.91 | 2,051,433 | +0.40(+0.94%) |
Apr 11, 2013 | 42.02 | 42.56 | 41.74 | 42.51 | 2,087,630 | +0.49(+1.16%) |
Apr 10, 2013 | 41.81 | 42.07 | 41.76 | 42.02 | 2,764,485 | +0.38(+0.90%) |
Apr 09, 2013 | 41.78 | 41.84 | 41.59 | 41.65 | 1,551,617 | -0.13(-0.31%) |
Apr 08, 2013 | 41.43 | 41.79 | 41.25 | 41.78 | 2,002,524 | +0.36(+0.86%) |
Apr 05, 2013 | 40.85 | 41.54 | 40.73 | 41.42 | 2,279,644 | +0.47(+1.14%) |
Apr 04, 2013 | 40.02 | 40.98 | 40.02 | 40.95 | 2,717,264 | +0.94(+2.34%) |
Apr 03, 2013 | 39.52 | 40.13 | 39.37 | 40.02 | 3,494,010 | +0.60(+1.51%) |
Apr 02, 2013 | 39.20 | 39.62 | 39.10 | 39.42 | 1,944,873 | +0.39(+1.01%) |
Apr 01, 2013 | 39.01 | 39.08 | 38.86 | 39.02 | 846,602 | +0.09(+0.24%) |
Mar 28, 2013 | 38.78 | 39.04 | 38.62 | 38.93 | 1,431,520 | +0.18(+0.48%) |
Mar 27, 2013 | 38.40 | 38.78 | 38.35 | 38.75 | 1,481,292 | +0.15(+0.40%) |
Mar 26, 2013 | 38.12 | 38.63 | 38.06 | 38.59 | 3,556,987 | +0.63(+1.65%) |
Mar 25, 2013 | 38.43 | 38.57 | 37.81 | 37.97 | 2,672,913 | -0.44(-1.14%) |
Mar 22, 2013 | 38.75 | 38.78 | 38.23 | 38.40 | 2,802,609 | -0.33(-0.86%) |
Mar 21, 2013 | 39.21 | 39.36 | 38.63 | 38.73 | 1,788,940 | -0.65(-1.64%) |
Mar 20, 2013 | 39.58 | 39.58 | 39.28 | 39.38 | 2,559,162 | -0.03(-0.08%) |
Mar 19, 2013 | 39.66 | 39.85 | 39.24 | 39.41 | 1,517,502 | -0.27(-0.68%) |
Mar 18, 2013 | 39.88 | 40.05 | 39.60 | 39.68 | 1,309,049 | -0.47(-1.18%) |
Mar 15, 2013 | 38.99 | 40.26 | 38.94 | 40.16 | 3,204,162 | +0.98(+2.50%) |
Mar 14, 2013 | 39.22 | 39.35 | 39.15 | 39.18 | 1,795,923 | -0.02(-0.06%) |
Mar 13, 2013 | 39.06 | 39.40 | 39.06 | 39.20 | 1,501,150 | +0.13(+0.33%) |
Mar 12, 2013 | 39.12 | 39.28 | 38.91 | 39.07 | 1,116,863 | -0.03(-0.08%) |
Mar 11, 2013 | 38.96 | 39.13 | 38.92 | 39.10 | 1,236,000 | +0.06(+0.14%) |
Mar 08, 2013 | 39.15 | 39.22 | 38.77 | 39.05 | 1,533,138 | -0.06(-0.14%) |
Mar 07, 2013 | 39.23 | 39.44 | 39.04 | 39.10 | 999,459 | -0.08(-0.20%) |
Mar 06, 2013 | 39.23 | 39.36 | 39.08 | 39.18 | 1,490,382 | +0.04(+0.11%) |
Mar 05, 2013 | 38.91 | 39.29 | 38.86 | 39.14 | 1,985,083 | +0.39(+1.00%) |
Mar 04, 2013 | 38.14 | 38.79 | 38.14 | 38.75 | 1,450,023 | +0.51(+1.34%) |
Mar 01, 2013 | 38.30 | 38.45 | 37.95 | 38.24 | 1,848,376 | -0.09(-0.22%) |
Feb 28, 2013 | 38.40 | 38.49 | 38.16 | 38.33 | 2,189,484 | +0.15(+0.39%) |
Feb 27, 2013 | 38.01 | 38.23 | 37.84 | 38.18 | 1,420,935 | +0.30(+0.78%) |
Feb 26, 2013 | 38.09 | 38.39 | 37.73 | 37.89 | 1,778,328 | -0.02(-0.06%) |
Feb 25, 2013 | 38.32 | 38.70 | 37.91 | 37.91 | 1,688,624 | -0.29(-0.76%) |
Feb 22, 2013 | 37.93 | 38.27 | 37.88 | 38.20 | 1,314,315 | +0.33(+0.86%) |
Feb 21, 2013 | 37.88 | 38.00 | 37.70 | 37.87 | 1,535,357 | -0.02(-0.05%) |
Feb 20, 2013 | 38.04 | 38.30 | 37.88 | 37.89 | 2,138,649 | -0.14(-0.37%) |
Feb 19, 2013 | 37.98 | 38.17 | 37.90 | 38.03 | 1,947,777 | +0.20(+0.54%) |
Feb 15, 2013 | 37.92 | 37.98 | 37.61 | 37.83 | 3,001,174 | -0.22(-0.57%) |
Feb 14, 2013 | 38.85 | 38.85 | 37.86 | 38.05 | 4,248,627 | -1.15(-2.92%) |
Feb 13, 2013 | 39.36 | 39.50 | 39.15 | 39.19 | 1,694,837 | -0.17(-0.42%) |
Feb 12, 2013 | 39.27 | 39.47 | 39.25 | 39.36 | 1,436,575 | +0.09(+0.22%) |
Feb 11, 2013 | 39.15 | 39.34 | 39.09 | 39.27 | 4,919,924 | +0.09(+0.23%) |
Feb 08, 2013 | 39.49 | 39.55 | 38.64 | 39.18 | 6,527,030 | -0.30(-0.75%) |
Feb 07, 2013 | 39.43 | 39.68 | 39.20 | 39.48 | 1,114,207 | +0.05(+0.12%) |
Feb 06, 2013 | 39.34 | 39.43 | 39.06 | 39.43 | 1,777,151 | +0.47(+1.22%) |
Feb 04, 2013 | 39.32 | 39.36 | 38.94 | 38.95 | 1,579,523 | -0.45(-1.14%) |
Feb 01, 2013 | 39.39 | 39.47 | 39.23 | 39.40 | 1,217,995 | +0.15(+0.37%) |
Jan 31, 2013 | 39.17 | 39.29 | 39.08 | 39.26 | 1,902,529 | +0.01(+0.02%) |
Jan 30, 2013 | 39.45 | 39.58 | 39.14 | 39.25 | 1,601,127 | -0.28(-0.71%) |
Jan 29, 2013 | 39.05 | 39.63 | 38.91 | 39.53 | 1,590,561 | +0.36(+0.93%) |
Jan 28, 2013 | 39.23 | 39.25 | 38.91 | 39.17 | 1,324,699 | -0.09(-0.22%) |
Jan 25, 2013 | 38.89 | 39.26 | 38.66 | 39.25 | 1,440,357 | +0.46(+1.17%) |
Jan 24, 2013 | 38.75 | 39.02 | 38.60 | 38.80 | 2,402,559 | -0.04(-0.11%) |
Jan 23, 2013 | 38.82 | 39.20 | 38.44 | 38.84 | 2,374,098 | -0.28(-0.71%) |
Jan 22, 2013 | 38.83 | 39.15 | 38.75 | 39.12 | 1,338,718 | +0.30(+0.78%) |
Jan 18, 2013 | 38.49 | 38.82 | 38.43 | 38.81 | 1,060,121 | +0.36(+0.95%) |
Jan 17, 2013 | 38.44 | 38.62 | 38.31 | 38.45 | 1,274,170 | +0.12(+0.32%) |
Jan 16, 2013 | 38.33 | 38.54 | 38.22 | 38.33 | 1,204,813 | -0.17(-0.44%) |
Jan 15, 2013 | 38.29 | 38.55 | 38.25 | 38.50 | 1,155,554 | +0.09(+0.22%) |
Jan 14, 2013 | 38.37 | 38.57 | 38.32 | 38.41 | 821,016 | +0.09(+0.22%) |
Jan 11, 2013 | 38.61 | 38.70 | 38.24 | 38.33 | 2,107,963 | -0.18(-0.47%) |
Jan 10, 2013 | 38.22 | 38.53 | 38.12 | 38.51 | 1,378,796 | +0.39(+1.02%) |
Jan 09, 2013 | 38.10 | 38.28 | 37.91 | 38.12 | 1,874,983 | -0.07(-0.18%) |
Jan 08, 2013 | 38.48 | 38.66 | 38.02 | 38.19 | 1,653,251 | -0.30(-0.79%) |
Jan 07, 2013 | 38.99 | 39.15 | 38.16 | 38.49 | 1,912,335 | -0.66(-1.69%) |
Jan 04, 2013 | 39.18 | 39.19 | 38.88 | 39.15 | 1,546,152 | -0.01(-0.02%) |
Jan 03, 2013 | 39.40 | 39.42 | 39.04 | 39.16 | 1,761,650 | -0.19(-0.48%) |
Jan 02, 2013 | 39.18 | 39.35 | 39.03 | 39.35 | 1,511,724 | +0.63(+1.63%) |
Dec 31, 2012 | 38.01 | 38.77 | 37.81 | 38.72 | 1,400,035 | +0.69(+1.81%) |
Dec 28, 2012 | 38.38 | 38.54 | 38.02 | 38.03 | 907,382 | -0.53(-1.37%) |
Dec 27, 2012 | 38.53 | 38.77 | 38.13 | 38.56 | 1,335,287 | +0.03(+0.08%) |
Dec 26, 2012 | 39.08 | 39.18 | 38.46 | 38.53 | 1,095,212 | -0.59(-1.51%) |
Dec 24, 2012 | 39.28 | 39.29 | 38.74 | 39.12 | 507,581 | -0.09(-0.23%) |
Dec 21, 2012 | 38.69 | 39.33 | 38.69 | 39.21 | 3,748,154 | +0.07(+0.17%) |
Dec 20, 2012 | 39.19 | 39.27 | 38.78 | 39.14 | 1,179,368 | +0.09(+0.23%) |
Dec 19, 2012 | 39.65 | 39.73 | 39.02 | 39.05 | 1,454,032 | -0.68(-1.71%) |
Dec 18, 2012 | 39.11 | 39.86 | 39.02 | 39.73 | 3,458,373 | +0.63(+1.60%) |
Dec 17, 2012 | 38.72 | 39.25 | 38.71 | 39.11 | 1,952,326 | +0.58(+1.50%) |
Dec 14, 2012 | 38.66 | 38.78 | 38.49 | 38.53 | 1,083,326 | -0.10(-0.27%) |
Dec 13, 2012 | 38.76 | 38.86 | 38.50 | 38.63 | 880,984 | -0.12(-0.30%) |
Dec 12, 2012 | 38.91 | 39.17 | 38.71 | 38.75 | 1,475,658 | -0.19(-0.50%) |
Dec 11, 2012 | 38.87 | 39.15 | 38.78 | 38.94 | 1,244,551 | +0.11(+0.28%) |
Dec 10, 2012 | 38.78 | 38.89 | 38.64 | 38.83 | 908,915 | -0.02(-0.06%) |
Dec 07, 2012 | 38.75 | 38.93 | 38.66 | 38.86 | 932,366 | +0.13(+0.33%) |
Dec 06, 2012 | 38.77 | 38.94 | 38.67 | 38.73 | 1,371,129 | -0.01(-0.02%) |
Dec 05, 2012 | 38.27 | 38.94 | 38.09 | 38.74 | 1,982,064 | +0.47(+1.24%) |
Dec 04, 2012 | 38.56 | 38.66 | 38.16 | 38.26 | 1,407,953 | -0.35(-0.91%) |
Nov 30, 2012 | 38.53 | 38.74 | 38.41 | 38.61 | 1,915,197 | +0.01(+0.03%) |
Nov 29, 2012 | 38.66 | 38.66 | 38.25 | 38.60 | 1,661,898 | +0.05(+0.13%) |
Nov 28, 2012 | 37.87 | 38.57 | 37.80 | 38.55 | 3,001,806 | +0.74(+1.94%) |
Nov 27, 2012 | 38.07 | 38.22 | 37.80 | 37.82 | 2,185,074 | -0.16(-0.43%) |
Nov 26, 2012 | 37.54 | 38.18 | 37.41 | 37.98 | 2,057,368 | +0.28(+0.74%) |
Nov 23, 2012 | 37.89 | 37.97 | 37.40 | 37.70 | 793,612 | -0.15(-0.39%) |
Nov 21, 2012 | 37.98 | 38.16 | 37.51 | 37.85 | 1,585,709 | -0.13(-0.35%) |
Nov 20, 2012 | 38.05 | 38.12 | 37.65 | 37.98 | 1,577,835 | -0.03(-0.08%) |
Nov 19, 2012 | 38.38 | 38.52 | 37.85 | 38.01 | 2,128,144 | -0.19(-0.49%) |
Nov 16, 2012 | 38.35 | 38.58 | 37.87 | 38.20 | 2,908,580 | -0.09(-0.22%) |
Nov 15, 2012 | 38.50 | 38.72 | 38.00 | 38.29 | 1,668,747 | -0.21(-0.55%) |
Nov 14, 2012 | 39.08 | 39.14 | 38.43 | 38.50 | 1,961,005 | -0.57(-1.46%) |
Nov 13, 2012 | 38.96 | 39.55 | 38.81 | 39.07 | 1,591,610 | +0.05(+0.14%) |
Nov 12, 2012 | 39.51 | 39.58 | 39.00 | 39.02 | 1,458,818 | -0.43(-1.08%) |
Nov 09, 2012 | 39.41 | 39.60 | 39.26 | 39.44 | 2,611,223 | -0.06(-0.15%) |
Nov 08, 2012 | 39.68 | 40.10 | 39.45 | 39.50 | 2,447,778 | -0.16(-0.40%) |
Nov 07, 2012 | 40.58 | 40.58 | 39.61 | 39.66 | 2,582,629 | -1.00(-2.45%) |
Nov 06, 2012 | 40.79 | 41.26 | 39.92 | 40.66 | 4,405,025 | -0.10(-0.25%) |
Nov 05, 2012 | 41.40 | 42.15 | 39.55 | 40.76 | 5,587,836 | -2.00(-4.67%) |
Nov 02, 2012 | 43.70 | 43.72 | 42.68 | 42.76 | 3,429,157 | -0.67(-1.55%) |