Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.44 | 40.32 | 40.32 | 40.32 | 6,275,692 | -0.05(-0.12%) |
Dec 30, 2013 | 40.36 | 40.52 | 40.29 | 40.36 | 5,266,453 | -0.06(-0.14%) |
Dec 27, 2013 | 40.27 | 40.54 | 40.20 | 40.42 | 5,441,874 | +0.14(+0.35%) |
Dec 26, 2013 | 40.51 | 40.58 | 40.22 | 40.28 | 5,298,984 | -0.22(-0.55%) |
Dec 24, 2013 | 40.46 | 40.52 | 40.26 | 40.50 | 2,960,339 | +0.03(+0.08%) |
Dec 23, 2013 | 40.61 | 40.65 | 40.34 | 40.47 | 6,835,467 | +0.17(+0.41%) |
Dec 20, 2013 | 39.75 | 40.36 | 39.69 | 40.30 | 13,873,288 | +0.53(+1.33%) |
Dec 19, 2013 | 39.51 | 39.98 | 39.38 | 39.77 | 11,484,252 | +0.09(+0.22%) |
Dec 18, 2013 | 38.96 | 39.70 | 38.70 | 39.69 | 19,374,882 | +0.70(+1.80%) |
Dec 17, 2013 | 39.51 | 39.57 | 38.89 | 38.98 | 18,871,900 | -0.73(-1.83%) |
Dec 16, 2013 | 40.14 | 40.32 | 39.62 | 39.71 | 19,415,506 | +0.43(+1.11%) |
Dec 13, 2013 | 39.05 | 39.46 | 38.85 | 39.27 | 10,462,361 | +0.24(+0.63%) |
Dec 12, 2013 | 38.35 | 39.46 | 38.24 | 39.03 | 18,443,046 | +0.57(+1.48%) |
Dec 11, 2013 | 38.81 | 38.90 | 38.37 | 38.46 | 10,987,951 | -0.47(-1.22%) |
Dec 10, 2013 | 39.01 | 39.27 | 38.84 | 38.94 | 11,711,979 | -0.21(-0.52%) |
Dec 09, 2013 | 39.25 | 39.65 | 39.05 | 39.14 | 8,799,202 | +0.01(+0.02%) |
Dec 06, 2013 | 38.49 | 39.26 | 38.39 | 39.13 | 12,443,842 | +1.07(+2.82%) |
Dec 05, 2013 | 38.46 | 38.57 | 37.93 | 38.06 | 11,557,295 | -0.59(-1.53%) |
Dec 04, 2013 | 38.26 | 38.87 | 38.15 | 38.65 | 10,467,722 | +0.23(+0.60%) |
Dec 03, 2013 | 39.04 | 39.26 | 38.28 | 38.42 | 15,476,933 | -0.76(-1.94%) |
Dec 02, 2013 | 39.23 | 39.61 | 39.10 | 39.18 | 10,689,813 | -0.03(-0.08%) |
Nov 29, 2013 | 39.20 | 39.53 | 39.05 | 39.21 | 5,599,585 | +0.08(+0.20%) |
Nov 27, 2013 | 38.93 | 39.18 | 38.71 | 39.13 | 7,837,740 | +0.21(+0.53%) |
Nov 26, 2013 | 39.42 | 39.45 | 38.90 | 38.93 | 8,088,063 | -0.32(-0.82%) |
Nov 25, 2013 | 39.09 | 39.72 | 39.06 | 39.25 | 9,906,973 | +0.17(+0.42%) |
Nov 22, 2013 | 38.60 | 39.15 | 38.56 | 39.09 | 11,640,364 | +0.53(+1.37%) |
Nov 21, 2013 | 38.20 | 38.71 | 38.19 | 38.56 | 12,447,218 | +0.52(+1.37%) |
Nov 20, 2013 | 38.52 | 38.54 | 37.86 | 38.04 | 13,287,590 | -0.41(-1.07%) |
Nov 19, 2013 | 38.47 | 38.72 | 38.23 | 38.45 | 9,197,374 | -0.14(-0.37%) |
Nov 18, 2013 | 38.99 | 39.03 | 38.46 | 38.59 | 9,047,353 | -0.27(-0.69%) |
Nov 15, 2013 | 38.78 | 39.09 | 38.63 | 38.86 | 12,806,758 | -0.01(-0.02%) |
Nov 14, 2013 | 38.42 | 38.88 | 38.15 | 38.86 | 13,050,202 | +0.88(+2.32%) |
Nov 12, 2013 | 38.39 | 38.59 | 37.84 | 37.98 | 13,729,420 | -0.51(-1.33%) |
Nov 11, 2013 | 38.19 | 38.67 | 38.14 | 38.49 | 9,478,846 | +0.24(+0.62%) |
Nov 08, 2013 | 37.51 | 38.57 | 37.44 | 38.26 | 19,884,126 | +0.98(+2.62%) |
Nov 07, 2013 | 37.60 | 37.94 | 37.13 | 37.28 | 22,515,692 | -0.23(-0.61%) |
Nov 06, 2013 | 38.23 | 38.29 | 37.42 | 37.51 | 24,585,646 | -0.55(-1.45%) |
Nov 05, 2013 | 38.63 | 38.70 | 38.05 | 38.06 | 16,685,934 | -0.62(-1.61%) |
Nov 04, 2013 | 38.20 | 38.75 | 38.12 | 38.68 | 23,331,666 | +0.63(+1.66%) |
Nov 01, 2013 | 38.36 | 38.70 | 37.85 | 38.05 | 65,653,284 | -2.66(-6.52%) |
Oct 31, 2013 | 40.92 | 41.06 | 40.54 | 40.71 | 15,585,241 | -0.25(-0.62%) |
Oct 30, 2013 | 41.32 | 41.38 | 40.59 | 40.96 | 9,993,444 | -0.22(-0.54%) |
Oct 29, 2013 | 40.66 | 41.21 | 40.54 | 41.18 | 10,257,667 | +0.65(+1.59%) |
Oct 28, 2013 | 40.85 | 40.92 | 40.37 | 40.54 | 8,740,226 | -0.33(-0.81%) |
Oct 25, 2013 | 40.90 | 41.20 | 40.71 | 40.87 | 7,276,582 | +0.04(+0.10%) |
Oct 24, 2013 | 40.98 | 41.10 | 40.46 | 40.83 | 9,659,186 | -0.05(-0.12%) |
Oct 23, 2013 | 41.10 | 41.16 | 40.56 | 40.87 | 7,964,013 | -0.34(-0.82%) |
Oct 22, 2013 | 41.21 | 42.03 | 41.10 | 41.21 | 13,300,559 | +0.23(+0.56%) |
Oct 21, 2013 | 41.36 | 41.58 | 40.91 | 40.98 | 9,231,508 | -0.24(-0.57%) |
Oct 18, 2013 | 41.13 | 41.30 | 40.76 | 41.22 | 10,309,446 | +0.35(+0.87%) |
Oct 17, 2013 | 40.31 | 40.91 | 40.17 | 40.87 | 8,777,145 | +0.47(+1.15%) |
Oct 16, 2013 | 39.68 | 40.58 | 39.62 | 40.40 | 11,825,381 | +0.98(+2.48%) |
Oct 15, 2013 | 39.55 | 39.85 | 39.33 | 39.42 | 9,382,012 | -0.17(-0.42%) |
Oct 14, 2013 | 39.12 | 39.66 | 39.07 | 39.59 | 8,781,037 | +0.18(+0.46%) |
Oct 11, 2013 | 39.15 | 39.41 | 38.96 | 39.41 | 8,584,593 | +0.33(+0.85%) |
Oct 10, 2013 | 38.06 | 39.11 | 38.02 | 39.08 | 14,490,619 | +1.46(+3.88%) |
Oct 09, 2013 | 37.58 | 37.88 | 37.19 | 37.62 | 13,351,402 | +0.02(+0.06%) |
Oct 08, 2013 | 38.46 | 38.67 | 37.57 | 37.60 | 11,167,583 | -0.81(-2.11%) |
Oct 07, 2013 | 38.65 | 38.72 | 38.40 | 38.41 | 6,700,944 | -0.63(-1.62%) |
Oct 04, 2013 | 38.52 | 39.05 | 38.39 | 39.04 | 7,232,325 | +0.54(+1.39%) |
Oct 03, 2013 | 38.67 | 39.00 | 38.10 | 38.50 | 10,003,323 | -0.29(-0.75%) |
Oct 02, 2013 | 38.52 | 38.79 | 38.30 | 38.79 | 8,652,071 | +0.09(+0.24%) |
Oct 01, 2013 | 38.24 | 38.87 | 38.23 | 38.70 | 8,438,922 | -0.04(-0.10%) |
Sep 27, 2013 | 38.76 | 38.92 | 38.58 | 38.74 | 7,642,614 | -0.24(-0.61%) |
Sep 26, 2013 | 39.16 | 39.25 | 38.78 | 38.98 | 7,150,313 | -0.07(-0.18%) |
Sep 25, 2013 | 38.90 | 39.14 | 38.64 | 39.05 | 11,997,933 | +0.24(+0.61%) |
Sep 24, 2013 | 38.73 | 39.35 | 38.69 | 38.81 | 7,871,480 | +0.06(+0.16%) |
Sep 23, 2013 | 39.09 | 39.16 | 38.56 | 38.75 | 12,899,248 | -0.62(-1.58%) |
Sep 20, 2013 | 39.38 | 39.68 | 39.16 | 39.37 | 12,957,098 | +0.07(+0.18%) |
Sep 19, 2013 | 40.03 | 40.05 | 39.26 | 39.30 | 13,983,998 | -0.56(-1.40%) |
Sep 18, 2013 | 39.64 | 40.19 | 39.54 | 39.86 | 12,592,713 | +0.09(+0.22%) |
Sep 17, 2013 | 39.15 | 39.80 | 38.88 | 39.77 | 11,385,840 | +0.61(+1.55%) |
Sep 16, 2013 | 39.34 | 39.53 | 39.12 | 39.16 | 11,263,474 | -0.01(-0.02%) |
Sep 13, 2013 | 38.92 | 39.23 | 38.73 | 39.17 | 10,405,094 | +0.33(+0.85%) |
Sep 12, 2013 | 39.33 | 39.35 | 38.74 | 38.84 | 9,154,806 | -0.37(-0.94%) |
Sep 11, 2013 | 38.94 | 39.21 | 38.57 | 39.21 | 10,118,153 | +0.26(+0.67%) |
Sep 10, 2013 | 39.05 | 39.22 | 38.76 | 38.95 | 11,685,457 | +0.26(+0.67%) |
Sep 09, 2013 | 38.04 | 38.69 | 38.03 | 38.69 | 13,258,129 | +0.79(+2.10%) |
Sep 06, 2013 | 38.46 | 38.47 | 37.83 | 37.90 | 12,560,167 | -0.39(-1.01%) |
Sep 05, 2013 | 38.10 | 38.49 | 37.99 | 38.28 | 12,488,456 | +0.30(+0.79%) |
Sep 04, 2013 | 37.45 | 38.20 | 37.39 | 37.98 | 12,519,634 | +0.49(+1.30%) |
Sep 03, 2013 | 37.05 | 37.87 | 37.00 | 37.50 | 16,445,469 | +0.95(+2.60%) |
Aug 30, 2013 | 36.69 | 36.74 | 36.33 | 36.54 | 8,191,117 | -0.09(-0.26%) |
Aug 29, 2013 | 36.43 | 37.09 | 36.32 | 36.64 | 8,963,784 | +0.13(+0.37%) |
Aug 28, 2013 | 36.28 | 36.87 | 36.13 | 36.50 | 9,116,463 | +0.20(+0.54%) |
Aug 27, 2013 | 36.73 | 36.80 | 36.27 | 36.31 | 13,028,259 | -0.94(-2.53%) |
Aug 26, 2013 | 37.25 | 37.70 | 37.14 | 37.25 | 7,809,758 | -0.02(-0.06%) |
Aug 23, 2013 | 37.24 | 37.47 | 37.06 | 37.28 | 7,849,494 | +0.19(+0.51%) |
Aug 22, 2013 | 36.96 | 37.50 | 36.81 | 37.09 | 10,393,974 | +0.34(+0.92%) |
Aug 21, 2013 | 36.81 | 37.20 | 36.53 | 36.75 | 11,076,331 | -0.16(-0.43%) |
Aug 20, 2013 | 36.40 | 37.06 | 36.19 | 36.91 | 10,315,406 | +0.47(+1.30%) |
Aug 19, 2013 | 36.98 | 37.05 | 36.26 | 36.43 | 15,237,484 | -0.61(-1.66%) |
Aug 16, 2013 | 36.93 | 37.69 | 36.84 | 37.05 | 13,244,606 | +0.05(+0.13%) |
Aug 15, 2013 | 37.46 | 37.56 | 36.82 | 37.00 | 14,053,872 | -0.80(-2.12%) |
Aug 14, 2013 | 37.94 | 38.13 | 37.73 | 37.80 | 7,077,483 | -0.19(-0.50%) |
Aug 13, 2013 | 37.73 | 38.10 | 37.44 | 37.99 | 9,201,408 | +0.43(+1.15%) |
Aug 12, 2013 | 37.58 | 37.82 | 37.28 | 37.56 | 8,553,717 | -0.22(-0.58%) |
Aug 09, 2013 | 38.08 | 38.30 | 37.69 | 37.78 | 10,497,518 | -0.45(-1.17%) |
Aug 08, 2013 | 38.03 | 38.32 | 37.60 | 38.23 | 12,341,443 | +0.50(+1.31%) |
Aug 07, 2013 | 37.72 | 38.08 | 37.40 | 37.73 | 14,666,758 | -0.07(-0.19%) |
Aug 06, 2013 | 38.15 | 38.27 | 37.79 | 37.80 | 17,578,108 | -0.40(-1.05%) |
Aug 05, 2013 | 37.98 | 38.53 | 37.65 | 38.20 | 19,704,530 | +0.19(+0.50%) |
Aug 02, 2013 | 38.90 | 38.94 | 37.58 | 38.01 | 53,046,304 | +0.99(+2.68%) |
Aug 01, 2013 | 36.20 | 37.08 | 36.20 | 37.02 | 26,454,680 | +1.23(+3.43%) |
Jul 31, 2013 | 36.14 | 36.39 | 35.79 | 35.80 | 17,026,366 | -0.30(-0.83%) |
Jul 30, 2013 | 36.55 | 36.64 | 35.87 | 36.10 | 11,266,787 | -0.30(-0.82%) |
Jul 29, 2013 | 36.51 | 36.74 | 36.30 | 36.39 | 9,087,234 | -0.21(-0.58%) |
Jul 26, 2013 | 36.36 | 36.70 | 36.18 | 36.61 | 8,309,272 | +0.03(+0.09%) |
Jul 25, 2013 | 36.13 | 36.66 | 35.96 | 36.58 | 9,690,853 | +0.42(+1.17%) |
Jul 24, 2013 | 36.75 | 36.79 | 35.90 | 36.15 | 11,643,468 | -0.50(-1.37%) |
Jul 23, 2013 | 37.46 | 37.50 | 36.40 | 36.65 | 12,778,026 | -0.67(-1.79%) |
Jul 22, 2013 | 36.82 | 37.36 | 36.87 | 37.32 | 11,420,292 | +0.45(+1.22%) |
Jul 19, 2013 | 37.04 | 37.04 | 36.64 | 36.87 | 8,593,765 | -0.09(-0.23%) |
Jul 18, 2013 | 36.95 | 37.01 | 36.72 | 36.96 | 14,582,451 | +0.16(+0.43%) |
Jul 17, 2013 | 36.70 | 37.01 | 36.50 | 36.80 | 13,055,304 | +0.43(+1.19%) |
Jul 16, 2013 | 36.84 | 36.93 | 36.20 | 36.37 | 10,654,586 | -0.36(-0.98%) |
Jul 15, 2013 | 36.96 | 37.02 | 36.73 | 36.73 | 12,488,524 | -0.03(-0.09%) |
Jul 12, 2013 | 36.17 | 36.84 | 36.02 | 36.76 | 16,558,984 | +0.64(+1.79%) |
Jul 11, 2013 | 36.39 | 36.47 | 35.99 | 36.12 | 20,299,874 | +0.16(+0.44%) |
Jul 10, 2013 | 35.99 | 36.21 | 35.79 | 35.96 | 12,965,461 | -0.05(-0.13%) |
Jul 09, 2013 | 36.06 | 36.21 | 35.88 | 36.01 | 19,127,184 | +0.20(+0.57%) |
Jul 08, 2013 | 35.77 | 35.97 | 35.64 | 35.80 | 12,026,625 | +0.26(+0.73%) |
Jul 05, 2013 | 35.16 | 35.66 | 35.07 | 35.55 | 12,316,257 | +0.76(+2.19%) |
Jul 03, 2013 | 35.09 | 35.17 | 34.74 | 34.78 | 9,462,424 | -0.53(-1.49%) |
Jul 02, 2013 | 35.36 | 35.84 | 35.29 | 35.31 | 21,911,318 | -0.16(-0.44%) |
Jul 01, 2013 | 35.25 | 35.73 | 35.18 | 35.47 | 16,118,589 | +0.31(+0.87%) |
Jun 28, 2013 | 34.91 | 35.48 | 34.66 | 35.16 | 50,846,976 | +0.85(+2.48%) |
Jun 26, 2013 | 34.48 | 34.70 | 33.99 | 34.31 | 18,157,446 | +0.21(+0.62%) |
Jun 25, 2013 | 33.70 | 34.45 | 33.65 | 34.10 | 20,594,646 | +0.81(+2.43%) |
Jun 24, 2013 | 33.83 | 33.85 | 32.67 | 33.29 | 34,766,580 | -1.08(-3.14%) |
Jun 21, 2013 | 35.08 | 35.09 | 34.08 | 34.37 | 32,664,010 | -0.46(-1.31%) |
Jun 20, 2013 | 35.06 | 35.40 | 34.62 | 34.82 | 26,788,790 | -0.42(-1.20%) |
Jun 19, 2013 | 35.47 | 36.06 | 35.22 | 35.25 | 22,541,328 | -0.26(-0.73%) |
Jun 18, 2013 | 35.06 | 35.58 | 34.91 | 35.51 | 18,949,662 | -0.01(-0.02%) |
Jun 17, 2013 | 35.80 | 35.87 | 35.07 | 35.51 | 18,082,398 | -0.18(-0.51%) |
Jun 14, 2013 | 36.10 | 36.54 | 35.60 | 35.69 | 15,807,745 | -0.44(-1.22%) |
Jun 13, 2013 | 34.99 | 36.16 | 34.79 | 36.13 | 19,392,462 | +1.01(+2.87%) |
Jun 12, 2013 | 35.61 | 35.97 | 34.85 | 35.13 | 22,858,112 | -0.20(-0.58%) |
Jun 11, 2013 | 35.67 | 35.73 | 35.17 | 35.33 | 19,011,644 | -0.81(-2.24%) |
Jun 10, 2013 | 35.73 | 36.20 | 35.32 | 36.14 | 16,627,865 | +0.53(+1.48%) |
Jun 07, 2013 | 35.44 | 35.74 | 34.94 | 35.62 | 16,970,128 | +0.33(+0.94%) |
Jun 06, 2013 | 34.38 | 35.29 | 34.07 | 35.29 | 23,896,736 | +0.76(+2.19%) |
Jun 05, 2013 | 35.73 | 35.79 | 34.07 | 34.53 | 30,969,806 | -0.16(-0.45%) |
Jun 04, 2013 | 35.36 | 35.77 | 34.37 | 34.69 | 19,271,472 | -0.51(-1.45%) |
Jun 03, 2013 | 35.14 | 35.46 | 34.00 | 35.20 | 23,678,086 | +0.23(+0.65%) |
May 31, 2013 | 36.35 | 36.18 | 34.96 | 34.97 | 44,148,736 | -1.38(-3.79%) |
May 30, 2013 | 35.78 | 36.54 | 35.66 | 36.35 | 16,851,848 | +0.54(+1.52%) |
May 29, 2013 | 35.01 | 35.91 | 34.97 | 35.80 | 18,813,584 | +0.28(+0.77%) |
May 28, 2013 | 35.87 | 36.06 | 35.38 | 35.53 | 18,715,836 | +0.38(+1.07%) |
May 24, 2013 | 34.73 | 35.18 | 34.55 | 35.15 | 15,172,905 | +0.13(+0.36%) |
May 23, 2013 | 34.08 | 35.22 | 34.02 | 35.03 | 22,203,816 | +0.17(+0.50%) |
May 22, 2013 | 35.22 | 35.98 | 34.59 | 34.85 | 22,479,504 | -0.51(-1.45%) |
May 21, 2013 | 35.43 | 35.71 | 35.02 | 35.36 | 13,805,804 | +0.06(+0.16%) |
May 20, 2013 | 35.53 | 35.71 | 35.20 | 35.31 | 14,026,261 | -0.27(-0.75%) |
May 17, 2013 | 35.29 | 35.77 | 35.28 | 35.58 | 12,564,622 | +0.25(+0.71%) |
May 16, 2013 | 35.71 | 36.10 | 35.14 | 35.32 | 18,177,866 | -0.53(-1.47%) |
May 15, 2013 | 36.47 | 36.54 | 35.54 | 35.85 | 24,234,326 | +0.74(+2.11%) |
May 13, 2013 | 35.25 | 35.36 | 34.73 | 35.11 | 16,790,030 | +0.36(+1.04%) |
May 10, 2013 | 34.70 | 34.89 | 34.34 | 34.75 | 15,451,248 | +0.09(+0.25%) |
May 09, 2013 | 34.90 | 35.00 | 34.54 | 34.66 | 16,321,288 | -0.22(-0.63%) |
May 08, 2013 | 34.80 | 35.11 | 34.66 | 34.88 | 18,633,510 | -0.20(-0.56%) |
May 07, 2013 | 35.06 | 35.36 | 34.64 | 35.08 | 27,820,210 | -0.69(-1.93%) |
May 06, 2013 | 35.12 | 36.06 | 34.64 | 35.77 | 27,613,652 | +0.76(+2.16%) |
May 03, 2013 | 33.14 | 35.19 | 33.14 | 35.02 | 51,395,688 | +1.88(+5.67%) |
May 02, 2013 | 32.75 | 33.41 | 32.60 | 33.14 | 27,792,772 | +0.74(+2.28%) |
May 01, 2013 | 33.04 | 33.20 | 32.34 | 32.40 | 22,236,096 | -0.18(-0.56%) |
Apr 30, 2013 | 32.52 | 33.33 | 32.31 | 32.58 | 21,863,882 | +0.09(+0.27%) |
Apr 29, 2013 | 32.48 | 32.63 | 31.75 | 32.49 | 17,801,678 | +0.35(+1.08%) |
Apr 26, 2013 | 32.24 | 33.26 | 32.09 | 32.15 | 32,473,420 | -1.11(-3.34%) |
Apr 25, 2013 | 32.83 | 33.56 | 32.67 | 33.26 | 34,965,720 | +0.53(+1.63%) |
Apr 24, 2013 | 31.98 | 32.94 | 31.98 | 32.72 | 30,067,300 | +0.77(+2.41%) |
Apr 23, 2013 | 30.90 | 32.04 | 30.37 | 31.95 | 33,803,300 | +1.58(+5.21%) |
Apr 22, 2013 | 30.58 | 30.63 | 30.04 | 30.37 | 11,543,289 | -0.21(-0.69%) |
Apr 19, 2013 | 30.46 | 30.65 | 30.16 | 30.58 | 13,071,538 | +0.42(+1.41%) |
Apr 18, 2013 | 30.47 | 30.71 | 29.93 | 30.16 | 15,563,312 | -0.17(-0.57%) |
Apr 17, 2013 | 30.75 | 30.88 | 30.21 | 30.33 | 20,623,032 | -0.79(-2.53%) |
Apr 16, 2013 | 30.79 | 31.17 | 30.74 | 31.12 | 16,203,787 | +0.77(+2.54%) |
Apr 15, 2013 | 31.31 | 31.51 | 30.22 | 30.35 | 20,468,642 | -1.22(-3.86%) |
Apr 12, 2013 | 31.60 | 31.71 | 31.22 | 31.57 | 14,541,109 | -0.24(-0.77%) |
Apr 11, 2013 | 31.55 | 32.00 | 31.30 | 31.81 | 15,962,394 | +0.27(+0.85%) |
Apr 10, 2013 | 31.25 | 31.78 | 31.03 | 31.54 | 19,980,876 | +0.37(+1.19%) |
Apr 09, 2013 | 31.42 | 31.47 | 31.01 | 31.17 | 22,237,650 | -0.36(-1.15%) |
Apr 08, 2013 | 30.46 | 31.55 | 30.21 | 31.53 | 34,737,596 | +1.16(+3.81%) |
Apr 05, 2013 | 29.16 | 30.44 | 29.02 | 30.38 | 25,803,606 | +0.73(+2.47%) |
Apr 04, 2013 | 29.82 | 30.36 | 29.48 | 29.65 | 21,110,444 | -0.12(-0.40%) |
Apr 03, 2013 | 30.69 | 30.83 | 29.69 | 29.76 | 27,576,544 | -0.91(-2.97%) |
Apr 02, 2013 | 30.18 | 30.82 | 30.13 | 30.68 | 17,025,722 | +0.61(+2.01%) |
Apr 01, 2013 | 30.52 | 30.73 | 29.94 | 30.07 | 13,984,226 | -0.46(-1.52%) |
Mar 28, 2013 | 30.10 | 30.61 | 30.04 | 30.53 | 21,388,082 | +0.45(+1.49%) |
Mar 27, 2013 | 30.01 | 30.20 | 29.79 | 30.09 | 14,552,738 | -0.15(-0.49%) |
Mar 26, 2013 | 29.94 | 30.31 | 29.85 | 30.24 | 14,436,529 | +0.58(+1.96%) |
Mar 25, 2013 | 29.89 | 30.16 | 29.47 | 29.65 | 20,919,812 | -0.07(-0.24%) |
Mar 22, 2013 | 29.81 | 29.97 | 29.60 | 29.72 | 15,924,617 | -0.01(-0.03%) |
Mar 21, 2013 | 29.91 | 29.96 | 29.63 | 29.73 | 20,551,126 | -0.39(-1.31%) |
Mar 20, 2013 | 30.38 | 30.45 | 30.08 | 30.13 | 13,195,901 | -0.06(-0.21%) |
Mar 19, 2013 | 30.42 | 30.53 | 29.72 | 30.19 | 19,886,702 | -0.17(-0.57%) |
Mar 18, 2013 | 30.17 | 30.57 | 30.03 | 30.36 | 17,423,036 | -0.29(-0.95%) |
Mar 15, 2013 | 30.50 | 30.74 | 30.34 | 30.65 | 20,614,572 | -0.04(-0.13%) |
Mar 14, 2013 | 30.69 | 30.86 | 30.53 | 30.69 | 15,711,666 | +0.10(+0.33%) |
Mar 13, 2013 | 30.85 | 31.01 | 30.50 | 30.59 | 16,180,475 | -0.17(-0.56%) |
Mar 12, 2013 | 30.90 | 31.15 | 30.56 | 30.76 | 18,078,052 | -0.28(-0.91%) |
Mar 11, 2013 | 31.17 | 31.23 | 30.90 | 31.05 | 16,918,060 | -0.09(-0.28%) |
Mar 08, 2013 | 30.90 | 31.30 | 30.79 | 31.13 | 22,199,554 | +0.45(+1.46%) |
Mar 07, 2013 | 30.37 | 30.96 | 30.36 | 30.68 | 19,996,908 | +0.44(+1.46%) |
Mar 06, 2013 | 30.31 | 30.46 | 30.09 | 30.24 | 19,919,656 | +0.16(+0.52%) |
Mar 05, 2013 | 30.11 | 30.60 | 30.05 | 30.09 | 22,507,484 | +0.14(+0.47%) |
Mar 04, 2013 | 29.72 | 30.02 | 29.50 | 29.94 | 13,831,967 | +0.17(+0.58%) |
Mar 01, 2013 | 29.46 | 29.90 | 29.22 | 29.77 | 17,708,460 | -0.13(-0.42%) |
Feb 28, 2013 | 29.80 | 30.25 | 29.68 | 29.90 | 20,889,006 | +0.19(+0.64%) |
Feb 27, 2013 | 29.69 | 29.81 | 29.41 | 29.71 | 19,428,888 | +0.06(+0.21%) |
Feb 26, 2013 | 29.46 | 29.72 | 28.85 | 29.65 | 35,571,616 | -0.60(-1.98%) |
Feb 22, 2013 | 30.90 | 31.09 | 29.78 | 30.24 | 60,532,900 | +0.92(+3.14%) |
Feb 21, 2013 | 29.39 | 29.58 | 28.96 | 29.32 | 31,150,710 | -0.23(-0.77%) |
Feb 20, 2013 | 30.36 | 30.42 | 29.50 | 29.55 | 25,260,604 | -0.81(-2.67%) |
Feb 19, 2013 | 30.17 | 30.62 | 29.97 | 30.36 | 20,135,302 | +0.20(+0.65%) |
Feb 15, 2013 | 30.92 | 30.92 | 30.14 | 30.16 | 26,151,014 | -0.68(-2.19%) |
Feb 14, 2013 | 30.39 | 30.88 | 30.28 | 30.84 | 23,293,000 | +0.27(+0.87%) |
Feb 13, 2013 | 30.62 | 30.82 | 30.33 | 30.57 | 21,020,108 | +0.19(+0.62%) |
Feb 12, 2013 | 31.07 | 31.38 | 30.28 | 30.39 | 32,644,294 | -0.64(-2.08%) |
Feb 11, 2013 | 30.59 | 31.12 | 30.40 | 31.03 | 18,092,972 | +0.52(+1.70%) |
Feb 08, 2013 | 30.49 | 30.70 | 30.29 | 30.51 | 16,670,883 | +0.12(+0.39%) |
Feb 07, 2013 | 30.55 | 30.63 | 29.94 | 30.39 | 17,238,172 | -0.09(-0.28%) |
Feb 06, 2013 | 30.28 | 30.68 | 30.14 | 30.48 | 18,093,980 | +0.44(+1.47%) |
Feb 04, 2013 | 30.32 | 30.39 | 30.01 | 30.04 | 23,866,168 | -0.53(-1.72%) |
Feb 01, 2013 | 30.04 | 30.78 | 30.01 | 30.57 | 28,224,832 | +0.81(+2.72%) |
Jan 31, 2013 | 29.54 | 29.93 | 29.41 | 29.76 | 17,282,552 | +0.13(+0.42%) |
Jan 30, 2013 | 29.73 | 29.89 | 29.51 | 29.63 | 22,861,772 | -0.12(-0.40%) |
Jan 29, 2013 | 29.44 | 29.93 | 29.43 | 29.75 | 30,326,242 | +0.41(+1.39%) |
Jan 28, 2013 | 29.17 | 29.50 | 28.95 | 29.34 | 28,254,572 | +0.47(+1.64%) |
Jan 25, 2013 | 28.91 | 28.99 | 28.58 | 28.87 | 16,713,702 | +0.08(+0.27%) |
Jan 24, 2013 | 28.74 | 29.20 | 28.70 | 28.79 | 28,244,518 | +0.11(+0.38%) |
Jan 23, 2013 | 28.25 | 28.73 | 28.04 | 28.68 | 23,825,996 | +0.43(+1.53%) |
Jan 22, 2013 | 27.59 | 28.32 | 27.59 | 28.25 | 24,016,938 | +0.64(+2.34%) |
Jan 18, 2013 | 27.76 | 27.79 | 27.29 | 27.60 | 24,406,972 | -0.09(-0.34%) |
Jan 17, 2013 | 27.98 | 28.17 | 27.64 | 27.70 | 22,545,284 | -0.26(-0.93%) |
Jan 16, 2013 | 27.22 | 28.05 | 27.18 | 27.95 | 21,667,172 | +0.55(+2.01%) |
Jan 15, 2013 | 27.38 | 27.61 | 27.22 | 27.40 | 17,716,616 | -0.17(-0.60%) |
Jan 14, 2013 | 27.69 | 27.79 | 27.18 | 27.57 | 22,960,524 | -0.14(-0.51%) |
Jan 11, 2013 | 28.25 | 28.32 | 27.59 | 27.71 | 22,670,602 | -0.45(-1.59%) |
Jan 10, 2013 | 28.15 | 28.28 | 27.89 | 28.16 | 23,113,996 | +0.03(+0.11%) |
Jan 09, 2013 | 28.16 | 28.40 | 27.94 | 28.13 | 18,712,964 | +0.09(+0.31%) |
Jan 08, 2013 | 28.20 | 28.25 | 27.75 | 28.04 | 20,473,584 | -0.22(-0.78%) |
Jan 07, 2013 | 28.40 | 28.47 | 27.92 | 28.26 | 23,371,884 | -0.29(-1.02%) |
Jan 04, 2013 | 28.60 | 28.64 | 28.23 | 28.55 | 17,601,542 | +0.09(+0.33%) |
Jan 03, 2013 | 28.73 | 28.80 | 28.36 | 28.46 | 21,760,336 | -0.24(-0.82%) |