Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 40.61 | 40.85 | 40.57 | 40.77 | 916,197 | -0.08(-0.19%) |
Sep 26, 2013 | 40.92 | 41.17 | 40.68 | 40.85 | 1,652,735 | -0.06(-0.15%) |
Sep 25, 2013 | 41.02 | 41.23 | 40.81 | 40.91 | 1,078,167 | -0.11(-0.28%) |
Sep 24, 2013 | 40.78 | 41.29 | 40.71 | 41.02 | 1,012,542 | +0.29(+0.71%) |
Sep 23, 2013 | 40.87 | 41.09 | 40.60 | 40.74 | 601,135 | -0.31(-0.75%) |
Sep 20, 2013 | 41.31 | 41.46 | 41.01 | 41.04 | 1,520,556 | -0.25(-0.59%) |
Sep 19, 2013 | 41.10 | 41.44 | 41.03 | 41.29 | 863,892 | +0.19(+0.47%) |
Sep 18, 2013 | 41.16 | 41.30 | 40.75 | 41.09 | 1,082,756 | +0.05(+0.13%) |
Sep 17, 2013 | 40.90 | 41.13 | 40.83 | 41.04 | 857,172 | +0.23(+0.56%) |
Sep 16, 2013 | 40.58 | 40.95 | 40.58 | 40.81 | 816,535 | +0.55(+1.37%) |
Sep 13, 2013 | 40.17 | 40.33 | 40.01 | 40.26 | 1,110,231 | +0.21(+0.52%) |
Sep 12, 2013 | 40.02 | 40.19 | 39.74 | 40.05 | 1,130,482 | +0.09(+0.22%) |
Sep 11, 2013 | 39.99 | 40.18 | 39.90 | 39.96 | 1,066,552 | -0.06(-0.15%) |
Sep 10, 2013 | 39.35 | 40.03 | 39.30 | 40.03 | 1,150,482 | +0.85(+2.16%) |
Sep 09, 2013 | 39.59 | 39.83 | 38.98 | 39.18 | 1,827,205 | -0.15(-0.38%) |
Sep 06, 2013 | 38.91 | 39.55 | 38.52 | 39.33 | 1,188,076 | +0.44(+1.12%) |
Sep 05, 2013 | 38.82 | 39.04 | 38.72 | 38.89 | 1,280,871 | +0.08(+0.20%) |
Sep 04, 2013 | 38.79 | 39.00 | 38.63 | 38.81 | 1,371,636 | +0.01(+0.02%) |
Sep 03, 2013 | 39.15 | 39.39 | 38.62 | 38.81 | 1,417,171 | +0.04(+0.11%) |
Aug 30, 2013 | 38.90 | 39.08 | 38.64 | 38.76 | 1,515,078 | -0.16(-0.40%) |
Aug 29, 2013 | 38.53 | 39.03 | 38.41 | 38.92 | 773,641 | +0.29(+0.74%) |
Aug 28, 2013 | 38.84 | 38.95 | 38.63 | 38.63 | 1,245,137 | -0.18(-0.47%) |
Aug 27, 2013 | 39.26 | 39.37 | 38.80 | 38.81 | 1,166,848 | -0.78(-1.98%) |
Aug 26, 2013 | 39.82 | 39.99 | 39.56 | 39.60 | 1,545,025 | -0.25(-0.63%) |
Aug 23, 2013 | 40.05 | 40.24 | 39.76 | 39.85 | 1,405,523 | -0.08(-0.20%) |
Aug 22, 2013 | 39.84 | 40.02 | 39.72 | 39.93 | 745,074 | +0.20(+0.50%) |
Aug 21, 2013 | 39.83 | 40.06 | 39.49 | 39.73 | 1,149,394 | -0.22(-0.55%) |
Aug 20, 2013 | 39.94 | 40.15 | 39.88 | 39.95 | 1,153,401 | -0.01(-0.02%) |
Aug 19, 2013 | 40.10 | 40.37 | 39.92 | 39.96 | 964,326 | -0.24(-0.61%) |
Aug 16, 2013 | 40.10 | 40.28 | 40.03 | 40.20 | 1,850,071 | +0.08(+0.20%) |
Aug 15, 2013 | 40.59 | 40.63 | 40.04 | 40.12 | 1,795,579 | -0.82(-2.00%) |
Aug 14, 2013 | 40.86 | 41.15 | 40.85 | 40.94 | 1,133,294 | -0.02(-0.04%) |
Aug 13, 2013 | 41.20 | 41.29 | 40.54 | 40.96 | 3,092,234 | -0.37(-0.91%) |
Aug 12, 2013 | 40.78 | 41.61 | 40.70 | 41.33 | 2,451,351 | +0.40(+0.98%) |
Aug 09, 2013 | 40.51 | 41.12 | 40.51 | 40.93 | 1,295,926 | +0.37(+0.90%) |
Aug 08, 2013 | 40.71 | 40.96 | 40.43 | 40.57 | 2,060,266 | +0.10(+0.24%) |
Aug 07, 2013 | 39.96 | 40.59 | 39.81 | 40.47 | 2,052,438 | +0.42(+1.04%) |
Aug 06, 2013 | 39.60 | 40.33 | 39.55 | 40.05 | 2,073,501 | +0.37(+0.92%) |
Aug 05, 2013 | 39.42 | 39.79 | 39.33 | 39.69 | 2,212,809 | +0.17(+0.42%) |
Aug 02, 2013 | 39.03 | 39.60 | 38.79 | 39.52 | 2,051,744 | +0.42(+1.07%) |
Aug 01, 2013 | 37.79 | 39.15 | 37.72 | 39.10 | 2,404,915 | +1.47(+3.92%) |
Jul 31, 2013 | 37.45 | 37.79 | 37.30 | 37.63 | 2,862,057 | +0.09(+0.23%) |
Jul 30, 2013 | 38.80 | 38.84 | 37.33 | 37.54 | 2,983,663 | -1.06(-2.76%) |
Jul 29, 2013 | 38.53 | 38.72 | 38.47 | 38.60 | 1,043,525 | -0.06(-0.16%) |
Jul 26, 2013 | 38.53 | 38.67 | 38.24 | 38.67 | 918,652 | -0.17(-0.45%) |
Jul 25, 2013 | 38.67 | 38.92 | 38.45 | 38.84 | 1,045,329 | +0.20(+0.52%) |
Jul 24, 2013 | 39.01 | 39.08 | 38.58 | 38.64 | 1,001,838 | -0.19(-0.49%) |
Jul 23, 2013 | 39.00 | 39.02 | 38.66 | 38.83 | 1,559,338 | +0.22(+0.56%) |
Jul 22, 2013 | 38.66 | 38.68 | 38.56 | 38.61 | 1,408,099 | -0.07(-0.18%) |
Jul 19, 2013 | 39.12 | 39.12 | 38.64 | 38.68 | 1,081,792 | -0.30(-0.76%) |
Jul 18, 2013 | 39.02 | 39.29 | 38.90 | 38.98 | 718,013 | -0.03(-0.07%) |
Jul 17, 2013 | 39.05 | 39.18 | 38.82 | 39.01 | 420,557 | +0.03(+0.09%) |
Jul 16, 2013 | 39.24 | 39.40 | 38.87 | 38.97 | 865,464 | -0.31(-0.78%) |
Jul 15, 2013 | 39.22 | 39.48 | 39.05 | 39.28 | 678,417 | -0.01(-0.02%) |
Jul 12, 2013 | 39.52 | 39.61 | 39.04 | 39.28 | 1,082,983 | -0.25(-0.64%) |
Jul 11, 2013 | 39.51 | 39.61 | 39.24 | 39.54 | 1,259,314 | +0.43(+1.09%) |
Jul 10, 2013 | 38.68 | 39.16 | 38.68 | 39.11 | 1,399,639 | +0.37(+0.97%) |
Jul 09, 2013 | 39.07 | 38.91 | 38.60 | 38.74 | 1,145,670 | -0.17(-0.45%) |
Jul 08, 2013 | 38.36 | 38.98 | 38.32 | 38.91 | 1,774,948 | +0.87(+2.29%) |
Jul 05, 2013 | 37.85 | 38.06 | 37.60 | 38.04 | 1,326,414 | +0.51(+1.35%) |
Jul 03, 2013 | 37.24 | 37.76 | 37.15 | 37.53 | 1,629,890 | +0.22(+0.58%) |
Jul 02, 2013 | 37.88 | 37.97 | 37.25 | 37.31 | 2,148,972 | -0.53(-1.41%) |
Jul 01, 2013 | 37.61 | 38.06 | 37.56 | 37.85 | 1,581,563 | +0.50(+1.33%) |
Jun 28, 2013 | 37.21 | 37.72 | 37.21 | 37.35 | 4,597,656 | -0.15(-0.40%) |
Jun 27, 2013 | 37.58 | 37.62 | 37.39 | 37.50 | 2,454,844 | +0.05(+0.14%) |
Jun 26, 2013 | 37.85 | 37.85 | 37.29 | 37.45 | 2,426,247 | -0.05(-0.14%) |
Jun 25, 2013 | 37.41 | 37.55 | 36.99 | 37.50 | 1,764,582 | +0.42(+1.13%) |
Jun 24, 2013 | 36.94 | 37.38 | 36.77 | 37.08 | 2,235,983 | -0.10(-0.26%) |
Jun 21, 2013 | 37.38 | 37.40 | 36.76 | 37.17 | 2,179,874 | +0.02(+0.05%) |
Jun 20, 2013 | 37.86 | 38.06 | 37.10 | 37.16 | 1,717,933 | -1.00(-2.63%) |
Jun 19, 2013 | 38.69 | 38.81 | 38.15 | 38.16 | 1,055,127 | -0.49(-1.26%) |
Jun 18, 2013 | 38.46 | 38.65 | 38.32 | 38.65 | 1,376,270 | +0.27(+0.70%) |
Jun 17, 2013 | 38.34 | 38.77 | 38.09 | 38.38 | 1,987,538 | +0.33(+0.87%) |
Jun 14, 2013 | 38.61 | 38.77 | 37.89 | 38.05 | 1,819,886 | -0.93(-2.39%) |
Jun 13, 2013 | 38.23 | 39.03 | 38.01 | 38.98 | 1,102,719 | +0.75(+1.96%) |
Jun 12, 2013 | 38.86 | 38.94 | 38.19 | 38.23 | 1,661,951 | -0.44(-1.15%) |
Jun 11, 2013 | 38.40 | 39.00 | 38.24 | 38.67 | 1,851,087 | -0.11(-0.29%) |
Jun 10, 2013 | 38.67 | 38.84 | 38.45 | 38.79 | 1,525,999 | +0.16(+0.40%) |
Jun 07, 2013 | 38.48 | 38.79 | 38.38 | 38.63 | 1,651,157 | +0.35(+0.91%) |
Jun 06, 2013 | 37.57 | 38.29 | 37.33 | 38.28 | 1,888,957 | +0.66(+1.75%) |
Jun 05, 2013 | 38.37 | 38.56 | 37.60 | 37.62 | 2,064,814 | -0.82(-2.14%) |
Jun 04, 2013 | 38.95 | 39.02 | 38.17 | 38.45 | 2,389,551 | -0.51(-1.31%) |
Jun 03, 2013 | 38.94 | 39.24 | 38.53 | 38.96 | 2,047,866 | +0.01(+0.02%) |
May 31, 2013 | 39.54 | 39.62 | 38.93 | 38.95 | 3,710,207 | -0.76(-1.92%) |
May 30, 2013 | 39.15 | 39.79 | 39.12 | 39.72 | 1,279,066 | +0.62(+1.58%) |
May 29, 2013 | 39.44 | 39.50 | 38.99 | 39.10 | 1,804,187 | -0.63(-1.59%) |
May 28, 2013 | 39.43 | 39.86 | 39.36 | 39.73 | 1,766,851 | +0.56(+1.42%) |
May 24, 2013 | 39.03 | 39.26 | 38.66 | 39.18 | 1,257,165 | -0.07(-0.18%) |
May 23, 2013 | 38.96 | 39.35 | 38.91 | 39.25 | 1,855,211 | +0.05(+0.13%) |
May 22, 2013 | 39.33 | 39.69 | 39.02 | 39.19 | 2,425,988 | -0.10(-0.24%) |
May 21, 2013 | 39.29 | 39.75 | 39.21 | 39.29 | 1,552,597 | +0.03(+0.07%) |
May 20, 2013 | 39.08 | 39.30 | 38.97 | 39.26 | 2,063,784 | +0.16(+0.40%) |
May 17, 2013 | 38.64 | 39.13 | 38.61 | 39.11 | 1,703,041 | +0.49(+1.28%) |
May 16, 2013 | 38.43 | 38.84 | 38.42 | 38.61 | 1,828,444 | +0.16(+0.43%) |
May 15, 2013 | 38.09 | 38.48 | 38.09 | 38.45 | 1,712,043 | +0.52(+1.37%) |
May 13, 2013 | 37.87 | 37.99 | 37.80 | 37.93 | 1,754,918 | -0.06(-0.16%) |
May 10, 2013 | 38.01 | 38.17 | 37.82 | 37.99 | 1,322,235 | +0.00(+0.00%) |
May 09, 2013 | 37.68 | 38.17 | 37.62 | 37.99 | 2,194,509 | +0.19(+0.50%) |
May 08, 2013 | 36.98 | 37.90 | 36.89 | 37.80 | 3,035,122 | +0.82(+2.21%) |
May 07, 2013 | 36.91 | 37.07 | 36.72 | 36.98 | 1,324,635 | +0.08(+0.21%) |
May 06, 2013 | 37.14 | 37.14 | 36.80 | 36.90 | 1,165,372 | -0.16(-0.42%) |
May 03, 2013 | 36.87 | 37.09 | 36.72 | 37.06 | 1,783,573 | +0.34(+0.92%) |
May 02, 2013 | 36.51 | 36.83 | 36.50 | 36.72 | 2,123,482 | +0.20(+0.55%) |
May 01, 2013 | 36.38 | 36.82 | 36.30 | 36.52 | 2,784,527 | +0.04(+0.12%) |
Apr 30, 2013 | 36.44 | 36.70 | 35.19 | 36.48 | 4,561,948 | +1.20(+3.39%) |
Apr 29, 2013 | 35.43 | 35.47 | 35.11 | 35.28 | 4,252,440 | -0.10(-0.29%) |
Apr 26, 2013 | 35.56 | 35.62 | 35.32 | 35.39 | 2,481,425 | -0.23(-0.66%) |
Apr 25, 2013 | 35.64 | 35.79 | 35.53 | 35.62 | 1,420,911 | +0.11(+0.32%) |
Apr 24, 2013 | 35.57 | 35.69 | 35.38 | 35.51 | 1,611,558 | -0.03(-0.07%) |
Apr 23, 2013 | 35.38 | 35.63 | 35.22 | 35.53 | 1,691,609 | +0.31(+0.89%) |
Apr 22, 2013 | 35.45 | 35.62 | 34.98 | 35.22 | 1,478,853 | -0.18(-0.51%) |
Apr 19, 2013 | 35.12 | 35.52 | 34.94 | 35.40 | 2,252,792 | +0.49(+1.39%) |
Apr 18, 2013 | 34.84 | 34.94 | 34.45 | 34.92 | 1,796,723 | +0.12(+0.35%) |
Apr 17, 2013 | 35.07 | 35.07 | 34.41 | 34.80 | 1,688,935 | -0.47(-1.33%) |
Apr 16, 2013 | 35.00 | 35.30 | 34.67 | 35.27 | 2,076,173 | +0.46(+1.32%) |
Apr 15, 2013 | 35.20 | 35.21 | 34.80 | 34.81 | 3,369,440 | -0.55(-1.55%) |
Apr 12, 2013 | 35.08 | 35.37 | 34.93 | 35.35 | 2,241,387 | -0.22(-0.61%) |
Apr 11, 2013 | 34.81 | 35.59 | 34.65 | 35.57 | 4,407,627 | +0.83(+2.40%) |
Apr 10, 2013 | 34.05 | 34.74 | 33.96 | 34.74 | 3,046,081 | +0.82(+2.43%) |
Apr 09, 2013 | 34.07 | 34.07 | 33.76 | 33.91 | 1,752,913 | -0.06(-0.18%) |
Apr 08, 2013 | 33.82 | 33.97 | 33.73 | 33.97 | 1,337,481 | +0.10(+0.28%) |
Apr 05, 2013 | 34.13 | 34.21 | 33.70 | 33.88 | 2,351,278 | -0.59(-1.71%) |
Apr 04, 2013 | 34.61 | 34.70 | 34.34 | 34.47 | 2,184,482 | -0.15(-0.43%) |
Apr 03, 2013 | 34.74 | 34.95 | 34.43 | 34.61 | 5,706,970 | -0.07(-0.20%) |
Apr 02, 2013 | 34.49 | 34.69 | 34.44 | 34.68 | 3,475,166 | +0.24(+0.71%) |
Apr 01, 2013 | 34.45 | 34.59 | 34.26 | 34.44 | 4,618,898 | +0.07(+0.20%) |
Mar 28, 2013 | 33.91 | 34.41 | 33.80 | 34.37 | 2,273,613 | +0.52(+1.54%) |
Mar 27, 2013 | 33.57 | 33.97 | 33.57 | 33.85 | 1,323,821 | +0.00(+0.00%) |
Mar 26, 2013 | 33.54 | 33.86 | 33.47 | 33.85 | 2,170,253 | +0.46(+1.38%) |
Mar 25, 2013 | 33.62 | 33.95 | 33.30 | 33.39 | 1,290,769 | -0.07(-0.21%) |
Mar 22, 2013 | 33.40 | 33.51 | 33.14 | 33.46 | 1,180,166 | +0.12(+0.36%) |
Mar 21, 2013 | 33.11 | 33.42 | 33.11 | 33.34 | 2,225,459 | -0.01(-0.03%) |
Mar 20, 2013 | 33.23 | 33.41 | 33.05 | 33.35 | 1,793,794 | +0.38(+1.16%) |
Mar 19, 2013 | 32.84 | 33.05 | 32.63 | 32.97 | 2,409,162 | +0.26(+0.80%) |
Mar 18, 2013 | 32.91 | 33.19 | 32.63 | 32.71 | 2,840,305 | -0.52(-1.57%) |
Mar 15, 2013 | 33.39 | 33.69 | 33.09 | 33.23 | 11,972,366 | -0.23(-0.70%) |
Mar 14, 2013 | 33.46 | 33.55 | 33.34 | 33.46 | 1,990,864 | +0.05(+0.16%) |
Mar 13, 2013 | 33.27 | 33.47 | 33.10 | 33.41 | 1,682,579 | +0.22(+0.65%) |
Mar 12, 2013 | 33.03 | 33.33 | 32.90 | 33.19 | 2,378,339 | +0.03(+0.08%) |
Mar 11, 2013 | 32.70 | 33.18 | 32.51 | 33.17 | 4,402,444 | +0.47(+1.42%) |
Mar 08, 2013 | 32.54 | 32.92 | 32.36 | 32.70 | 4,942,170 | +0.33(+1.01%) |
Mar 07, 2013 | 32.35 | 32.72 | 31.96 | 32.37 | 7,163,828 | -0.76(-2.29%) |
Mar 06, 2013 | 33.11 | 33.16 | 32.90 | 33.13 | 1,427,266 | +0.11(+0.34%) |
Mar 05, 2013 | 32.68 | 33.02 | 32.62 | 33.02 | 2,369,877 | +0.44(+1.35%) |
Mar 04, 2013 | 32.39 | 32.58 | 32.21 | 32.58 | 1,210,564 | +0.09(+0.29%) |
Mar 01, 2013 | 32.31 | 32.54 | 31.80 | 32.48 | 1,653,646 | +0.01(+0.03%) |
Feb 28, 2013 | 32.43 | 32.66 | 32.31 | 32.48 | 2,145,706 | -0.04(-0.13%) |
Feb 27, 2013 | 32.00 | 32.67 | 31.90 | 32.52 | 2,433,783 | +0.57(+1.78%) |
Feb 26, 2013 | 31.77 | 32.04 | 31.56 | 31.95 | 2,247,771 | +0.28(+0.87%) |
Feb 25, 2013 | 31.97 | 32.18 | 31.67 | 31.67 | 2,775,196 | -0.24(-0.76%) |
Feb 22, 2013 | 31.54 | 31.93 | 31.06 | 31.91 | 2,528,123 | +0.39(+1.23%) |
Feb 21, 2013 | 32.03 | 32.12 | 31.32 | 31.53 | 3,181,440 | -0.61(-1.91%) |
Feb 20, 2013 | 31.89 | 32.34 | 31.85 | 32.14 | 2,773,559 | +0.23(+0.73%) |
Feb 19, 2013 | 31.48 | 31.91 | 31.36 | 31.91 | 3,430,783 | +0.43(+1.37%) |
Feb 15, 2013 | 31.83 | 31.86 | 31.40 | 31.48 | 2,924,197 | -0.42(-1.33%) |
Feb 14, 2013 | 31.97 | 31.98 | 31.54 | 31.90 | 2,865,830 | -0.19(-0.59%) |
Feb 13, 2013 | 31.60 | 32.34 | 31.57 | 32.09 | 2,588,239 | +0.60(+1.92%) |
Feb 12, 2013 | 31.09 | 32.00 | 30.37 | 31.48 | 3,629,878 | -0.91(-2.82%) |
Feb 11, 2013 | 32.37 | 32.54 | 32.21 | 32.40 | 1,315,410 | -0.05(-0.16%) |
Feb 08, 2013 | 32.10 | 32.45 | 32.05 | 32.45 | 1,490,578 | +0.47(+1.46%) |
Feb 07, 2013 | 32.18 | 32.26 | 31.88 | 31.98 | 1,809,243 | -0.28(-0.86%) |
Feb 06, 2013 | 32.05 | 32.35 | 31.89 | 32.26 | 1,913,797 | +0.38(+1.19%) |
Feb 04, 2013 | 32.28 | 32.48 | 31.86 | 31.88 | 1,793,914 | -0.60(-1.86%) |
Feb 01, 2013 | 32.18 | 32.56 | 32.15 | 32.48 | 1,753,641 | +0.47(+1.48%) |
Jan 31, 2013 | 32.10 | 32.22 | 31.73 | 32.01 | 1,450,269 | -0.05(-0.16%) |
Jan 30, 2013 | 31.83 | 32.10 | 31.73 | 32.06 | 2,006,455 | +0.23(+0.73%) |
Jan 29, 2013 | 31.74 | 31.88 | 31.46 | 31.83 | 1,470,474 | +0.05(+0.16%) |
Jan 28, 2013 | 32.08 | 32.18 | 31.72 | 31.78 | 1,586,977 | -0.31(-0.97%) |
Jan 25, 2013 | 32.16 | 32.25 | 31.99 | 32.09 | 1,437,335 | -0.03(-0.08%) |
Jan 24, 2013 | 32.54 | 32.62 | 32.08 | 32.11 | 1,567,913 | -0.41(-1.27%) |
Jan 23, 2013 | 32.59 | 32.72 | 32.38 | 32.53 | 4,141,472 | +0.03(+0.08%) |
Jan 22, 2013 | 31.91 | 32.58 | 31.86 | 32.50 | 2,989,746 | +0.53(+1.67%) |
Jan 18, 2013 | 32.07 | 32.12 | 31.76 | 31.97 | 2,244,566 | +0.01(+0.03%) |
Jan 17, 2013 | 31.99 | 32.13 | 31.87 | 31.96 | 2,419,104 | +0.04(+0.14%) |
Jan 16, 2013 | 31.60 | 31.94 | 31.52 | 31.91 | 2,529,766 | +0.21(+0.65%) |
Jan 15, 2013 | 31.81 | 32.08 | 31.21 | 31.71 | 3,369,655 | -0.37(-1.16%) |
Jan 14, 2013 | 31.81 | 32.17 | 31.73 | 32.08 | 2,124,002 | +0.16(+0.51%) |
Jan 11, 2013 | 31.60 | 32.23 | 31.54 | 31.91 | 2,382,850 | +0.40(+1.26%) |
Jan 10, 2013 | 31.15 | 31.52 | 30.91 | 31.52 | 2,517,734 | +0.45(+1.44%) |
Jan 09, 2013 | 30.90 | 31.10 | 30.77 | 31.07 | 1,478,537 | +0.29(+0.95%) |
Jan 08, 2013 | 30.78 | 30.85 | 30.63 | 30.78 | 1,340,328 | -0.10(-0.34%) |
Jan 07, 2013 | 30.84 | 31.01 | 30.60 | 30.88 | 1,750,821 | -0.16(-0.50%) |
Jan 04, 2013 | 30.77 | 31.07 | 30.63 | 31.04 | 1,761,827 | +0.35(+1.15%) |
Jan 03, 2013 | 30.93 | 30.98 | 30.64 | 30.68 | 1,894,645 | -0.22(-0.70%) |
Jan 02, 2013 | 30.54 | 30.91 | 30.03 | 30.90 | 3,339,106 | +0.87(+2.90%) |
Dec 31, 2012 | 29.50 | 30.03 | 29.32 | 30.03 | 2,434,285 | +0.47(+1.61%) |
Dec 28, 2012 | 29.60 | 29.92 | 29.55 | 29.55 | 1,449,713 | -0.28(-0.93%) |
Dec 27, 2012 | 29.56 | 29.92 | 29.34 | 29.83 | 2,329,873 | +0.20(+0.67%) |
Dec 26, 2012 | 30.13 | 30.17 | 29.60 | 29.63 | 1,343,086 | -0.52(-1.72%) |
Dec 24, 2012 | 30.14 | 30.28 | 29.94 | 30.15 | 727,827 | +0.05(+0.17%) |
Dec 21, 2012 | 30.52 | 30.84 | 29.97 | 30.09 | 3,572,479 | -0.49(-1.61%) |
Dec 20, 2012 | 30.19 | 30.80 | 29.97 | 30.59 | 5,824,906 | +0.34(+1.11%) |
Dec 19, 2012 | 30.31 | 30.34 | 29.92 | 30.25 | 6,132,986 | -0.09(-0.28%) |
Dec 18, 2012 | 30.15 | 30.41 | 30.11 | 30.34 | 7,939,807 | +0.15(+0.49%) |
Dec 17, 2012 | 30.79 | 30.85 | 30.12 | 30.19 | 7,843,467 | -0.41(-1.35%) |
Dec 14, 2012 | 30.71 | 30.79 | 30.53 | 30.60 | 3,705,004 | -0.05(-0.17%) |
Dec 13, 2012 | 31.04 | 31.14 | 30.36 | 30.66 | 4,763,370 | -0.49(-1.58%) |
Dec 12, 2012 | 31.33 | 31.58 | 31.10 | 31.15 | 3,654,901 | -0.04(-0.14%) |
Dec 11, 2012 | 31.28 | 31.51 | 31.04 | 31.19 | 3,611,933 | -0.07(-0.22%) |
Dec 10, 2012 | 31.02 | 31.44 | 30.93 | 31.26 | 3,770,824 | +0.24(+0.77%) |
Dec 07, 2012 | 31.68 | 31.86 | 30.81 | 31.02 | 4,184,114 | -0.69(-2.19%) |
Dec 06, 2012 | 31.51 | 31.75 | 31.28 | 31.71 | 3,994,941 | +0.23(+0.74%) |
Dec 05, 2012 | 31.19 | 31.66 | 30.83 | 31.48 | 4,086,542 | +0.41(+1.33%) |
Dec 04, 2012 | 30.78 | 31.18 | 30.78 | 31.07 | 2,821,566 | +0.10(+0.33%) |
Nov 30, 2012 | 30.98 | 31.22 | 30.97 | 30.97 | 2,551,762 | -0.02(-0.06%) |
Nov 29, 2012 | 30.98 | 31.25 | 30.88 | 30.98 | 1,879,899 | +0.02(+0.06%) |
Nov 28, 2012 | 30.42 | 30.99 | 30.41 | 30.97 | 2,520,165 | +0.35(+1.15%) |
Nov 27, 2012 | 30.68 | 30.80 | 30.46 | 30.62 | 1,967,468 | -0.11(-0.36%) |
Nov 26, 2012 | 30.61 | 30.80 | 30.44 | 30.73 | 1,504,771 | +0.03(+0.11%) |
Nov 23, 2012 | 30.57 | 30.74 | 30.49 | 30.69 | 448,929 | +0.16(+0.53%) |
Nov 21, 2012 | 30.48 | 30.64 | 30.38 | 30.53 | 718,948 | +0.06(+0.20%) |
Nov 20, 2012 | 30.18 | 30.66 | 30.08 | 30.47 | 2,757,472 | +0.31(+1.02%) |
Nov 19, 2012 | 30.23 | 30.26 | 29.96 | 30.16 | 1,898,821 | +0.14(+0.46%) |
Nov 16, 2012 | 29.48 | 30.20 | 29.48 | 30.02 | 2,913,648 | +0.57(+1.95%) |
Nov 15, 2012 | 29.56 | 29.80 | 29.23 | 29.45 | 1,618,442 | -0.04(-0.15%) |
Nov 14, 2012 | 29.23 | 30.21 | 28.84 | 29.49 | 1,475,385 | -0.48(-1.60%) |
Nov 13, 2012 | 29.75 | 30.09 | 29.53 | 29.97 | 1,705,029 | +0.04(+0.14%) |
Nov 12, 2012 | 29.63 | 30.08 | 29.48 | 29.93 | 2,074,980 | +0.32(+1.07%) |
Nov 09, 2012 | 29.35 | 29.77 | 29.26 | 29.61 | 1,597,251 | +0.16(+0.55%) |
Nov 08, 2012 | 29.59 | 29.65 | 29.27 | 29.45 | 2,673,416 | -0.19(-0.64%) |
Nov 07, 2012 | 29.46 | 29.95 | 29.38 | 29.64 | 2,797,524 | -0.15(-0.52%) |
Nov 06, 2012 | 29.47 | 30.40 | 28.55 | 29.79 | 5,202,511 | +1.24(+4.36%) |
Nov 05, 2012 | 28.69 | 28.75 | 28.14 | 28.55 | 2,038,075 | -0.21(-0.72%) |
Nov 02, 2012 | 28.57 | 28.93 | 28.44 | 28.75 | 2,198,925 | +0.33(+1.15%) |
Nov 01, 2012 | 28.19 | 28.57 | 28.03 | 28.43 | 2,398,027 | +0.23(+0.82%) |
Oct 31, 2012 | 28.00 | 28.37 | 27.99 | 28.20 | 2,464,948 | +0.21(+0.77%) |
Oct 26, 2012 | 27.93 | 27.98 | 27.98 | 27.98 | 1,180,663 | +0.07(+0.25%) |
Oct 25, 2012 | 28.25 | 28.31 | 27.84 | 27.91 | 3,216,797 | -0.16(-0.58%) |
Oct 24, 2012 | 27.99 | 28.08 | 27.71 | 28.08 | 2,147,172 | +0.13(+0.46%) |
Oct 23, 2012 | 27.78 | 28.01 | 27.52 | 27.95 | 1,447,846 | +0.15(+0.52%) |
Oct 19, 2012 | 27.95 | 27.95 | 27.66 | 27.80 | 1,702,377 | -0.08(-0.28%) |
Oct 18, 2012 | 27.91 | 28.05 | 27.81 | 27.88 | 907,850 | -0.10(-0.37%) |
Oct 17, 2012 | 27.91 | 28.02 | 27.86 | 27.98 | 631,253 | +0.08(+0.28%) |
Oct 16, 2012 | 27.80 | 27.96 | 27.77 | 27.91 | 942,510 | +0.15(+0.56%) |
Oct 15, 2012 | 27.41 | 27.82 | 27.24 | 27.75 | 1,761,712 | +0.40(+1.47%) |
Oct 12, 2012 | 27.02 | 27.47 | 27.00 | 27.35 | 1,905,432 | +0.35(+1.30%) |
Oct 11, 2012 | 26.92 | 27.13 | 26.82 | 27.00 | 1,662,817 | +0.28(+1.06%) |
Oct 10, 2012 | 26.51 | 26.78 | 26.51 | 26.71 | 2,677,464 | +0.13(+0.48%) |
Oct 09, 2012 | 26.81 | 26.88 | 26.58 | 26.58 | 1,561,141 | -0.31(-1.15%) |
Oct 08, 2012 | 26.93 | 27.00 | 26.76 | 26.89 | 1,268,193 | -0.13(-0.48%) |
Oct 05, 2012 | 27.64 | 27.78 | 27.01 | 27.02 | 3,424,055 | +0.31(+1.16%) |
Oct 04, 2012 | 26.66 | 26.88 | 26.55 | 26.71 | 2,536,670 | +0.12(+0.45%) |
Oct 03, 2012 | 26.58 | 26.71 | 26.44 | 26.59 | 2,096,580 | +0.02(+0.06%) |
Oct 02, 2012 | 26.40 | 26.70 | 26.39 | 26.58 | 2,381,203 | +0.08(+0.29%) |