Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 47.16 | 52.00 | 46.50 | 50.20 | 248,133,696 | +1.20(+2.44%) |
Oct 30, 2013 | 50.00 | 50.21 | 48.75 | 49.01 | 105,728,288 | -0.39(-0.78%) |
Oct 29, 2013 | 50.73 | 50.79 | 49.25 | 49.40 | 101,393,216 | -0.83(-1.66%) |
Oct 28, 2013 | 51.54 | 51.70 | 49.61 | 50.23 | 72,142,416 | -1.72(-3.31%) |
Oct 25, 2013 | 53.18 | 53.24 | 51.88 | 51.95 | 0 | -0.49(-0.94%) |
Oct 24, 2013 | 52.38 | 52.84 | 51.59 | 52.45 | 46,255,468 | +0.55(+1.05%) |
Oct 23, 2013 | 51.75 | 52.25 | 51.13 | 51.90 | 57,006,692 | -0.77(-1.47%) |
Oct 22, 2013 | 54.33 | 54.76 | 52.20 | 52.67 | 82,978,672 | -1.18(-2.18%) |
Oct 21, 2013 | 54.68 | 54.81 | 53.51 | 53.85 | 57,827,228 | -0.37(-0.68%) |
Oct 18, 2013 | 54.18 | 54.83 | 53.60 | 54.22 | 88,260,096 | +2.01(+3.85%) |
Oct 17, 2013 | 51.12 | 52.22 | 50.95 | 52.21 | 70,141,880 | +1.08(+2.10%) |
Oct 16, 2013 | 50.04 | 51.24 | 49.90 | 51.13 | 64,262,896 | +1.63(+3.30%) |
Oct 15, 2013 | 49.99 | 51.00 | 49.18 | 49.50 | 80,744,840 | -0.01(-0.02%) |
Oct 14, 2013 | 48.31 | 49.63 | 47.91 | 49.51 | 68,581,480 | +0.40(+0.81%) |
Oct 11, 2013 | 49.18 | 49.87 | 48.79 | 49.11 | 0 | +0.06(+0.12%) |
Oct 10, 2013 | 47.87 | 49.68 | 47.83 | 49.05 | 99,252,880 | +2.28(+4.87%) |
Oct 09, 2013 | 47.38 | 47.84 | 45.26 | 46.77 | 146,989,456 | -0.37(-0.78%) |
Oct 08, 2013 | 50.60 | 50.60 | 47.08 | 47.14 | 135,484,272 | -3.38(-6.68%) |
Oct 07, 2013 | 50.73 | 51.29 | 50.40 | 50.52 | 57,005,912 | -0.52(-1.03%) |
Oct 04, 2013 | 49.77 | 51.16 | 49.57 | 51.04 | 74,446,944 | +1.86(+3.78%) |
Oct 03, 2013 | 50.47 | 50.72 | 49.06 | 49.18 | 81,473,312 | -1.10(-2.18%) |
Oct 02, 2013 | 50.13 | 51.10 | 49.95 | 50.28 | 62,596,276 | -0.14(-0.28%) |
Oct 01, 2013 | 49.97 | 51.03 | 49.45 | 50.42 | 97,915,168 | -0.82(-1.60%) |
Sep 27, 2013 | 50.29 | 51.28 | 49.86 | 51.24 | 0 | +0.85(+1.69%) |
Sep 26, 2013 | 50.01 | 50.60 | 49.50 | 50.39 | 97,890,792 | +0.93(+1.88%) |
Sep 25, 2013 | 49.23 | 49.54 | 48.46 | 49.46 | 87,455,408 | +1.01(+2.08%) |
Sep 24, 2013 | 48.51 | 49.66 | 48.16 | 48.45 | 136,136,496 | +1.26(+2.67%) |
Sep 23, 2013 | 47.28 | 47.55 | 46.29 | 47.19 | 75,125,040 | -0.30(-0.63%) |
Sep 20, 2013 | 46.32 | 47.60 | 45.74 | 47.49 | 0 | +1.51(+3.28%) |
Sep 19, 2013 | 45.51 | 46.05 | 45.23 | 45.98 | 63,145,576 | +0.75(+1.66%) |
Sep 18, 2013 | 44.84 | 45.47 | 44.40 | 45.23 | 79,120,160 | +0.16(+0.36%) |
Sep 17, 2013 | 42.50 | 45.44 | 42.43 | 45.07 | 91,593,696 | +2.56(+6.02%) |
Sep 16, 2013 | 44.83 | 44.89 | 42.43 | 42.51 | 70,507,312 | -1.80(-4.06%) |
Sep 13, 2013 | 45.04 | 45.08 | 43.93 | 44.31 | 0 | -0.44(-0.98%) |
Sep 12, 2013 | 45.53 | 45.62 | 44.65 | 44.75 | 67,817,120 | -0.29(-0.64%) |
Sep 11, 2013 | 43.39 | 45.09 | 43.11 | 45.04 | 71,722,352 | +1.44(+3.30%) |
Sep 10, 2013 | 44.24 | 44.26 | 43.23 | 43.60 | 54,425,896 | -0.44(-1.00%) |
Sep 09, 2013 | 44.36 | 44.79 | 43.70 | 44.04 | 75,592,768 | +0.09(+0.20%) |
Sep 06, 2013 | 43.09 | 44.61 | 42.40 | 43.95 | 0 | +1.29(+3.02%) |
Sep 05, 2013 | 41.79 | 42.77 | 41.77 | 42.66 | 49,894,200 | +0.88(+2.11%) |
Sep 04, 2013 | 42.01 | 42.17 | 41.44 | 41.78 | 42,445,544 | -0.09(-0.21%) |
Sep 03, 2013 | 41.84 | 42.16 | 41.51 | 41.87 | 48,642,296 | +0.58(+1.39%) |
Aug 30, 2013 | 42.02 | 42.26 | 41.06 | 41.29 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 40.89 | 41.78 | 40.80 | 41.28 | 58,111,392 | +0.73(+1.81%) |
Aug 28, 2013 | 39.96 | 40.85 | 39.88 | 40.55 | 56,823,860 | +0.91(+2.29%) |
Aug 27, 2013 | 40.68 | 41.20 | 39.42 | 39.64 | 72,514,640 | -1.70(-4.11%) |
Aug 26, 2013 | 40.90 | 41.94 | 40.62 | 41.34 | 93,858,472 | +0.79(+1.95%) |
Aug 23, 2013 | 39.00 | 40.63 | 38.93 | 40.55 | 0 | +2.00(+5.19%) |
Aug 22, 2013 | 38.37 | 38.75 | 38.34 | 38.55 | 21,845,286 | +0.23(+0.60%) |
Aug 21, 2013 | 38.38 | 38.85 | 38.15 | 38.32 | 45,968,632 | -0.09(-0.23%) |
Aug 20, 2013 | 38.35 | 38.58 | 37.69 | 38.41 | 57,862,108 | +0.60(+1.59%) |
Aug 19, 2013 | 37.43 | 38.28 | 37.14 | 37.81 | 57,287,144 | +0.73(+1.97%) |
Aug 16, 2013 | 36.97 | 37.33 | 36.90 | 37.08 | 0 | +0.52(+1.42%) |
Aug 15, 2013 | 36.36 | 37.07 | 36.02 | 36.56 | 56,412,468 | -0.09(-0.25%) |
Aug 14, 2013 | 36.83 | 37.55 | 36.62 | 36.65 | 45,021,752 | -0.37(-1.00%) |
Aug 13, 2013 | 38.24 | 38.32 | 36.77 | 37.02 | 65,160,732 | -1.20(-3.14%) |
Aug 12, 2013 | 38.20 | 38.50 | 38.10 | 38.22 | 31,066,308 | -0.28(-0.73%) |
Aug 09, 2013 | 38.59 | 38.74 | 38.01 | 38.50 | 43,620,024 | -0.04(-0.10%) |
Aug 08, 2013 | 39.13 | 39.19 | 38.43 | 38.54 | 41,159,664 | -0.33(-0.85%) |
Aug 07, 2013 | 38.61 | 38.94 | 37.70 | 38.87 | 68,634,872 | +0.32(+0.83%) |
Aug 06, 2013 | 39.11 | 39.25 | 37.94 | 38.55 | 63,805,448 | -0.64(-1.63%) |
Aug 05, 2013 | 38.43 | 39.32 | 38.25 | 39.19 | 79,824,768 | +1.14(+2.99%) |
Aug 02, 2013 | 37.66 | 38.49 | 37.50 | 38.05 | 73,058,424 | +0.56(+1.50%) |
Aug 01, 2013 | 37.30 | 38.29 | 36.92 | 37.49 | 105,913,064 | +0.69(+1.87%) |
Jul 31, 2013 | 37.96 | 38.31 | 36.33 | 36.80 | 154,716,912 | -0.83(-2.20%) |
Jul 30, 2013 | 35.65 | 37.96 | 35.32 | 37.63 | 173,042,992 | +2.20(+6.20%) |
Jul 29, 2013 | 34.07 | 35.63 | 34.01 | 35.43 | 124,741,976 | +1.42(+4.18%) |
Jul 26, 2013 | 33.77 | 34.73 | 33.56 | 34.01 | 0 | -0.35(-1.02%) |
Jul 25, 2013 | 33.55 | 34.88 | 32.75 | 34.36 | 365,464,224 | +7.85(+29.61%) |
Jul 24, 2013 | 26.32 | 26.53 | 26.05 | 26.51 | 79,902,936 | +0.38(+1.45%) |
Jul 23, 2013 | 26.10 | 26.30 | 25.97 | 26.13 | 28,181,384 | +0.08(+0.33%) |
Jul 22, 2013 | 26.00 | 26.13 | 25.72 | 26.05 | 27,503,620 | +0.16(+0.63%) |
Jul 19, 2013 | 25.82 | 26.11 | 25.60 | 25.88 | 46,544,936 | -0.30(-1.14%) |
Jul 18, 2013 | 26.75 | 26.77 | 26.12 | 26.18 | 24,722,606 | -0.49(-1.84%) |
Jul 17, 2013 | 26.37 | 26.78 | 26.30 | 26.67 | 21,496,780 | +0.35(+1.33%) |
Jul 16, 2013 | 26.39 | 26.75 | 26.01 | 26.32 | 30,790,434 | +0.04(+0.15%) |
Jul 15, 2013 | 25.93 | 26.43 | 25.65 | 26.28 | 24,222,116 | +0.37(+1.43%) |
Jul 12, 2013 | 25.74 | 25.93 | 25.55 | 25.91 | 0 | +0.10(+0.39%) |
Jul 11, 2013 | 25.96 | 26.00 | 25.45 | 25.81 | 26,760,962 | +0.01(+0.04%) |
Jul 10, 2013 | 25.58 | 25.83 | 25.47 | 25.80 | 26,774,176 | +0.32(+1.26%) |
Jul 09, 2013 | 25.07 | 25.49 | 25.03 | 25.48 | 30,352,830 | +0.77(+3.12%) |
Jul 08, 2013 | 24.47 | 25.04 | 24.42 | 24.71 | 27,064,580 | +0.34(+1.40%) |
Jul 05, 2013 | 24.65 | 24.66 | 24.20 | 24.37 | 0 | -0.15(-0.61%) |
Jul 03, 2013 | 24.22 | 24.71 | 24.15 | 24.52 | 0 | +0.11(+0.45%) |
Jul 02, 2013 | 24.70 | 24.77 | 24.30 | 24.41 | 18,363,158 | -0.40(-1.61%) |
Jul 01, 2013 | 24.97 | 25.06 | 24.62 | 24.81 | 20,569,420 | -0.07(-0.28%) |
Jun 28, 2013 | 24.68 | 24.98 | 24.42 | 24.88 | 96,778,880 | +0.72(+2.98%) |
Jun 26, 2013 | 24.51 | 24.65 | 23.99 | 24.16 | 29,870,416 | -0.09(-0.37%) |
Jun 25, 2013 | 24.14 | 24.43 | 24.04 | 24.25 | 24,712,454 | +0.32(+1.32%) |
Jun 24, 2013 | 23.95 | 24.11 | 23.38 | 23.93 | 40,597,332 | -0.60(-2.43%) |
Jun 21, 2013 | 24.59 | 24.70 | 24.05 | 24.53 | 45,833,816 | +0.63(+2.64%) |
Jun 20, 2013 | 24.28 | 24.75 | 23.73 | 23.90 | 42,740,748 | -0.41(-1.68%) |
Jun 19, 2013 | 24.20 | 25.19 | 24.10 | 24.31 | 31,750,648 | +0.10(+0.41%) |
Jun 18, 2013 | 24.09 | 24.69 | 24.08 | 24.21 | 36,672,816 | +0.19(+0.78%) |
Jun 17, 2013 | 23.91 | 24.25 | 23.75 | 24.02 | 33,617,944 | +0.39(+1.66%) |
Jun 14, 2013 | 23.56 | 23.89 | 23.26 | 23.63 | 0 | -0.10(-0.42%) |
Jun 13, 2013 | 23.72 | 23.83 | 23.27 | 23.73 | 31,112,582 | -0.04(-0.17%) |
Jun 12, 2013 | 24.16 | 24.26 | 23.58 | 23.77 | 26,411,966 | -0.26(-1.08%) |
Jun 11, 2013 | 24.03 | 24.35 | 24.00 | 24.03 | 29,858,780 | -0.30(-1.23%) |
Jun 10, 2013 | 24.06 | 24.60 | 23.99 | 24.33 | 58,328,060 | +1.04(+4.46%) |
Jun 07, 2013 | 23.03 | 23.40 | 22.86 | 23.29 | 0 | +0.32(+1.40%) |
Jun 06, 2013 | 22.99 | 23.09 | 22.67 | 22.97 | 31,230,392 | +0.07(+0.31%) |
Jun 05, 2013 | 23.35 | 23.70 | 22.79 | 22.90 | 53,788,976 | -0.62(-2.64%) |
Jun 04, 2013 | 23.89 | 23.93 | 23.32 | 23.52 | 34,760,744 | -0.33(-1.38%) |
Jun 03, 2013 | 24.27 | 24.32 | 23.71 | 23.85 | 35,708,272 | -0.50(-2.05%) |
May 31, 2013 | 24.63 | 24.95 | 24.27 | 24.35 | 35,924,916 | -0.20(-0.82%) |
May 30, 2013 | 24.13 | 24.78 | 23.93 | 24.55 | 60,621,680 | +1.23(+5.27%) |
May 29, 2013 | 23.79 | 23.81 | 23.26 | 23.32 | 64,174,140 | -0.78(-3.24%) |
May 28, 2013 | 24.54 | 24.54 | 23.92 | 24.10 | 50,058,328 | -0.21(-0.87%) |
May 24, 2013 | 24.97 | 24.97 | 24.08 | 24.31 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.80 | 25.53 | 24.77 | 25.06 | 37,662,224 | -0.10(-0.39%) |
May 22, 2013 | 25.65 | 25.85 | 24.92 | 25.16 | 45,263,160 | -0.50(-1.95%) |
May 21, 2013 | 25.87 | 26.07 | 25.59 | 25.66 | 26,236,340 | -0.10(-0.38%) |
May 20, 2013 | 26.18 | 26.19 | 25.69 | 25.76 | 42,372,408 | -0.49(-1.87%) |
May 17, 2013 | 26.40 | 26.60 | 26.20 | 26.25 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.48 | 26.55 | 25.90 | 26.13 | 35,489,804 | -0.47(-1.77%) |
May 15, 2013 | 26.92 | 26.99 | 26.40 | 26.60 | 30,265,928 | -0.22(-0.82%) |
May 13, 2013 | 26.60 | 27.32 | 26.53 | 26.82 | 29,023,048 | +0.14(+0.52%) |
May 10, 2013 | 27.14 | 27.30 | 26.57 | 26.68 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.08 | 27.55 | 26.85 | 27.04 | 33,401,500 | -0.08(-0.29%) |
May 08, 2013 | 26.88 | 27.30 | 26.65 | 27.12 | 34,609,320 | +0.23(+0.86%) |
May 07, 2013 | 27.55 | 27.85 | 26.85 | 26.89 | 41,201,408 | -0.68(-2.47%) |
May 06, 2013 | 28.33 | 28.46 | 27.48 | 27.57 | 43,869,324 | -0.74(-2.62%) |
May 03, 2013 | 29.04 | 28.97 | 28.15 | 28.31 | 0 | -0.66(-2.27%) |
May 02, 2013 | 28.01 | 29.02 | 27.98 | 28.97 | 104,187,120 | +1.54(+5.61%) |
May 01, 2013 | 27.85 | 27.91 | 27.31 | 27.43 | 63,883,928 | -0.34(-1.22%) |
Apr 30, 2013 | 27.13 | 27.85 | 27.00 | 27.77 | 36,205,680 | +0.79(+2.92%) |
Apr 29, 2013 | 27.16 | 27.41 | 26.86 | 26.98 | 29,037,142 | +0.13(+0.48%) |
Apr 26, 2013 | 26.60 | 27.62 | 26.60 | 26.85 | 33,017,958 | +0.71(+2.72%) |
Apr 25, 2013 | 26.07 | 26.40 | 26.00 | 26.14 | 17,097,350 | +0.03(+0.11%) |
Apr 24, 2013 | 25.93 | 26.40 | 25.80 | 26.11 | 19,708,588 | +0.13(+0.50%) |
Apr 23, 2013 | 26.21 | 26.33 | 25.77 | 25.98 | 25,155,928 | +0.01(+0.04%) |
Apr 22, 2013 | 25.81 | 26.36 | 25.70 | 25.97 | 25,655,502 | +0.24(+0.93%) |
Apr 19, 2013 | 25.62 | 25.96 | 25.33 | 25.73 | 20,355,948 | +0.04(+0.16%) |
Apr 18, 2013 | 26.82 | 26.82 | 25.15 | 25.69 | 39,027,084 | -0.93(-3.51%) |
Apr 17, 2013 | 26.65 | 27.20 | 26.39 | 26.62 | 26,418,656 | -0.30(-1.10%) |
Apr 16, 2013 | 26.81 | 27.11 | 26.40 | 26.92 | 27,365,896 | +0.40(+1.51%) |
Apr 15, 2013 | 27.16 | 27.48 | 26.36 | 26.52 | 30,198,584 | -0.88(-3.21%) |
Apr 12, 2013 | 28.00 | 28.00 | 27.24 | 27.40 | 28,697,400 | -0.62(-2.20%) |
Apr 11, 2013 | 27.48 | 28.10 | 27.25 | 28.02 | 33,321,888 | +0.45(+1.62%) |
Apr 10, 2013 | 27.01 | 27.84 | 26.90 | 27.57 | 45,909,992 | +0.98(+3.69%) |
Apr 09, 2013 | 26.58 | 26.89 | 26.42 | 26.59 | 21,284,864 | -0.26(-0.96%) |
Apr 08, 2013 | 27.19 | 27.20 | 26.63 | 26.85 | 27,240,676 | -0.54(-1.98%) |
Apr 05, 2013 | 26.86 | 27.80 | 26.61 | 27.39 | 64,566,512 | +0.32(+1.17%) |
Apr 04, 2013 | 26.62 | 27.23 | 26.11 | 27.07 | 81,936,560 | +0.82(+3.13%) |
Apr 03, 2013 | 25.83 | 26.39 | 25.70 | 26.25 | 48,143,472 | +0.83(+3.27%) |
Apr 02, 2013 | 25.77 | 26.12 | 25.30 | 25.42 | 35,124,892 | -0.11(-0.43%) |
Apr 01, 2013 | 25.63 | 25.89 | 25.28 | 25.53 | 22,214,472 | -0.05(-0.20%) |
Mar 28, 2013 | 26.09 | 26.17 | 25.52 | 25.58 | 28,585,612 | -0.51(-1.95%) |
Mar 27, 2013 | 25.00 | 26.28 | 24.72 | 26.09 | 52,262,980 | +0.89(+3.51%) |
Mar 26, 2013 | 25.08 | 25.48 | 25.03 | 25.20 | 26,941,700 | +0.07(+0.29%) |
Mar 25, 2013 | 25.75 | 25.80 | 25.08 | 25.13 | 39,170,976 | -0.60(-2.33%) |
Mar 22, 2013 | 25.80 | 26.01 | 25.63 | 25.73 | 18,456,268 | -0.01(-0.04%) |
Mar 21, 2013 | 25.66 | 26.11 | 25.56 | 25.74 | 24,304,988 | -0.12(-0.46%) |
Mar 20, 2013 | 26.68 | 26.69 | 25.78 | 25.86 | 43,949,048 | -0.69(-2.60%) |
Mar 19, 2013 | 26.53 | 26.90 | 26.21 | 26.55 | 25,234,592 | +0.06(+0.23%) |
Mar 18, 2013 | 26.37 | 26.79 | 25.78 | 26.49 | 26,627,806 | -0.16(-0.58%) |
Mar 15, 2013 | 27.03 | 27.06 | 26.56 | 26.64 | 31,570,068 | -0.39(-1.46%) |
Mar 14, 2013 | 27.10 | 27.43 | 26.83 | 27.04 | 27,619,164 | -0.04(-0.15%) |
Mar 13, 2013 | 27.62 | 27.65 | 26.92 | 27.08 | 39,563,248 | -0.75(-2.69%) |
Mar 12, 2013 | 28.10 | 28.32 | 27.60 | 27.83 | 27,526,792 | -0.31(-1.10%) |
Mar 11, 2013 | 28.01 | 28.64 | 27.83 | 28.14 | 35,594,236 | +0.18(+0.64%) |
Mar 08, 2013 | 28.43 | 28.47 | 27.73 | 27.96 | 44,198,840 | -0.62(-2.16%) |
Mar 07, 2013 | 27.57 | 28.68 | 27.47 | 28.58 | 74,463,768 | +1.13(+4.10%) |
Mar 06, 2013 | 28.10 | 28.13 | 27.35 | 27.45 | 33,483,680 | -0.07(-0.25%) |
Mar 05, 2013 | 27.88 | 28.18 | 27.21 | 27.52 | 40,238,828 | -0.20(-0.72%) |
Mar 04, 2013 | 27.76 | 28.06 | 27.44 | 27.72 | 32,378,622 | -0.06(-0.22%) |
Mar 01, 2013 | 27.05 | 28.12 | 26.81 | 27.78 | 54,064,732 | +0.53(+1.94%) |
Feb 28, 2013 | 26.77 | 27.30 | 26.34 | 27.25 | 82,988,416 | +0.38(+1.41%) |
Feb 27, 2013 | 27.34 | 27.34 | 26.63 | 26.87 | 44,265,624 | -0.52(-1.90%) |
Feb 26, 2013 | 27.36 | 27.46 | 26.70 | 27.39 | 31,585,894 | +0.26(+0.96%) |
Feb 22, 2013 | 27.62 | 27.63 | 26.82 | 27.13 | 36,350,148 | -0.15(-0.56%) |
Feb 21, 2013 | 28.28 | 28.55 | 27.15 | 27.28 | 49,589,612 | -1.18(-4.14%) |
Feb 20, 2013 | 28.92 | 29.05 | 28.33 | 28.46 | 42,056,064 | -0.47(-1.62%) |
Feb 19, 2013 | 28.23 | 29.08 | 28.12 | 28.93 | 49,359,300 | +0.61(+2.15%) |
Feb 15, 2013 | 28.52 | 28.75 | 28.09 | 28.32 | 33,109,104 | -0.18(-0.63%) |
Feb 14, 2013 | 28.02 | 28.63 | 28.01 | 28.50 | 35,582,904 | +0.59(+2.12%) |
Feb 13, 2013 | 27.36 | 28.32 | 27.31 | 27.91 | 50,115,176 | +0.54(+1.96%) |
Feb 12, 2013 | 27.67 | 28.16 | 27.10 | 27.37 | 93,422,000 | -0.89(-3.15%) |
Feb 11, 2013 | 28.61 | 28.68 | 28.04 | 28.26 | 37,031,800 | -0.29(-1.00%) |
Feb 08, 2013 | 28.89 | 29.17 | 28.51 | 28.55 | 37,708,728 | -0.10(-0.37%) |
Feb 07, 2013 | 29.11 | 29.15 | 28.27 | 28.65 | 34,462,224 | -0.40(-1.38%) |
Feb 06, 2013 | 28.74 | 29.29 | 28.66 | 29.05 | 38,316,816 | +0.94(+3.35%) |
Feb 04, 2013 | 29.06 | 29.20 | 28.01 | 28.11 | 92,171,336 | -1.62(-5.45%) |
Feb 01, 2013 | 31.01 | 31.02 | 29.63 | 29.73 | 85,856,664 | -1.25(-4.04%) |
Jan 31, 2013 | 29.15 | 31.47 | 28.74 | 30.98 | 190,595,072 | -0.26(-0.83%) |
Jan 30, 2013 | 30.98 | 31.49 | 30.88 | 31.24 | 86,757,728 | +0.45(+1.46%) |
Jan 29, 2013 | 32.00 | 32.07 | 30.71 | 30.79 | 72,842,744 | -1.68(-5.17%) |
Jan 28, 2013 | 31.88 | 32.51 | 31.81 | 32.47 | 59,553,600 | +0.93(+2.95%) |
Jan 25, 2013 | 31.41 | 31.93 | 31.13 | 31.54 | 54,363,552 | +0.46(+1.48%) |
Jan 24, 2013 | 31.27 | 31.49 | 30.81 | 31.08 | 43,767,348 | +0.26(+0.84%) |
Jan 23, 2013 | 31.10 | 31.50 | 30.80 | 30.82 | 48,713,072 | +0.09(+0.30%) |
Jan 22, 2013 | 29.75 | 30.89 | 29.74 | 30.73 | 54,886,212 | +1.07(+3.60%) |
Jan 18, 2013 | 30.31 | 30.44 | 29.27 | 29.66 | 49,631,496 | -0.48(-1.59%) |
Jan 17, 2013 | 30.08 | 30.42 | 30.03 | 30.14 | 40,234,224 | +0.29(+0.97%) |
Jan 16, 2013 | 30.21 | 30.35 | 29.53 | 29.85 | 75,202,640 | -0.25(-0.83%) |
Jan 15, 2013 | 30.64 | 31.71 | 29.88 | 30.10 | 173,073,120 | -0.85(-2.74%) |
Jan 14, 2013 | 32.08 | 32.21 | 30.62 | 30.95 | 98,705,040 | -0.77(-2.44%) |
Jan 11, 2013 | 31.28 | 31.96 | 31.10 | 31.72 | 89,551,816 | +0.42(+1.34%) |
Jan 10, 2013 | 30.60 | 31.45 | 30.28 | 31.30 | 95,235,584 | +0.71(+2.32%) |
Jan 09, 2013 | 29.67 | 30.60 | 29.49 | 30.59 | 104,530,440 | +1.53(+5.26%) |
Jan 08, 2013 | 29.51 | 29.60 | 28.86 | 29.06 | 45,815,480 | -0.36(-1.23%) |
Jan 07, 2013 | 28.69 | 29.79 | 28.65 | 29.42 | 83,741,080 | +0.66(+2.30%) |
Jan 04, 2013 | 28.01 | 28.93 | 27.83 | 28.76 | 72,715,352 | +0.99(+3.56%) |
Jan 03, 2013 | 27.88 | 28.47 | 27.59 | 27.77 | 63,079,264 | -0.23(-0.82%) |
Jan 02, 2013 | 27.67 | 28.18 | 27.42 | 28.00 | 69,763,512 | +1.41(+5.29%) |
Dec 31, 2012 | 26.20 | 26.99 | 26.11 | 26.59 | 60,215,368 | +0.68(+2.63%) |
Dec 28, 2012 | 25.48 | 26.11 | 25.15 | 25.91 | 56,574,796 | -0.14(-0.53%) |
Dec 27, 2012 | 26.55 | 26.80 | 25.52 | 26.05 | 43,437,292 | -0.46(-1.74%) |
Dec 26, 2012 | 27.03 | 27.18 | 26.38 | 26.51 | 33,138,232 | -0.42(-1.56%) |
Dec 24, 2012 | 26.50 | 26.96 | 26.20 | 26.93 | 28,230,036 | +0.67(+2.55%) |
Dec 21, 2012 | 26.66 | 27.01 | 26.12 | 26.26 | 54,555,184 | -1.10(-4.02%) |
Dec 20, 2012 | 27.49 | 27.60 | 27.13 | 27.36 | 35,554,984 | -0.05(-0.18%) |
Dec 19, 2012 | 27.83 | 28.22 | 26.95 | 27.41 | 61,363,848 | -0.30(-1.08%) |
Dec 18, 2012 | 26.96 | 27.91 | 26.90 | 27.71 | 60,488,912 | +0.96(+3.59%) |
Dec 17, 2012 | 26.77 | 27.00 | 26.32 | 26.75 | 57,699,808 | -0.06(-0.23%) |
Dec 14, 2012 | 28.18 | 28.33 | 26.76 | 26.81 | 91,631,544 | -1.43(-5.06%) |
Dec 13, 2012 | 27.59 | 28.75 | 27.43 | 28.24 | 81,007,152 | +0.66(+2.39%) |
Dec 12, 2012 | 28.00 | 28.14 | 27.37 | 27.58 | 46,678,168 | -0.40(-1.43%) |
Dec 11, 2012 | 28.07 | 28.24 | 27.66 | 27.98 | 77,053,104 | +0.14(+0.50%) |
Dec 10, 2012 | 27.17 | 28.17 | 27.10 | 27.84 | 50,552,328 | +0.36(+1.29%) |
Dec 07, 2012 | 27.07 | 27.78 | 26.84 | 27.48 | 51,751,808 | +0.52(+1.91%) |
Dec 06, 2012 | 27.68 | 27.75 | 26.82 | 26.97 | 45,966,800 | -0.74(-2.67%) |
Dec 05, 2012 | 27.75 | 27.90 | 27.26 | 27.71 | 58,916,216 | +0.25(+0.91%) |
Dec 04, 2012 | 27.06 | 27.76 | 26.68 | 27.46 | 72,863,432 | -0.54(-1.93%) |
Nov 30, 2012 | 27.26 | 28.00 | 26.76 | 28.00 | 127,049,544 | +0.68(+2.49%) |
Nov 29, 2012 | 26.50 | 27.52 | 26.16 | 27.32 | 88,670,320 | +0.96(+3.64%) |
Nov 28, 2012 | 25.94 | 26.49 | 25.75 | 26.36 | 49,148,860 | +0.21(+0.80%) |
Nov 27, 2012 | 26.04 | 26.50 | 25.46 | 26.15 | 85,708,880 | +0.21(+0.81%) |
Nov 26, 2012 | 24.93 | 26.09 | 24.81 | 25.94 | 123,704,488 | +1.94(+8.09%) |
Nov 23, 2012 | 24.58 | 24.68 | 23.88 | 24.00 | 29,520,312 | -0.32(-1.32%) |
Nov 21, 2012 | 23.22 | 24.53 | 23.05 | 24.32 | 89,862,344 | +1.22(+5.28%) |
Nov 20, 2012 | 22.73 | 23.90 | 22.70 | 23.10 | 46,555,244 | +0.18(+0.79%) |
Nov 19, 2012 | 23.95 | 24.12 | 22.82 | 22.92 | 84,966,192 | -0.64(-2.72%) |
Nov 16, 2012 | 22.25 | 23.93 | 22.18 | 23.56 | 107,182,168 | +1.39(+6.27%) |
Nov 15, 2012 | 22.34 | 22.50 | 21.65 | 22.17 | 78,830,264 | -0.19(-0.85%) |
Nov 14, 2012 | 20.10 | 22.50 | 19.93 | 22.36 | 229,255,840 | +2.50(+12.59%) |
Nov 13, 2012 | 19.61 | 20.11 | 19.56 | 19.86 | 71,627,008 | -0.21(-1.05%) |
Nov 12, 2012 | 19.15 | 20.17 | 18.87 | 20.07 | 67,279,600 | +0.86(+4.48%) |
Nov 09, 2012 | 19.95 | 20.00 | 19.13 | 19.21 | 42,295,432 | -0.78(-3.90%) |
Nov 08, 2012 | 20.52 | 20.73 | 19.98 | 19.99 | 34,170,576 | -0.48(-2.34%) |
Nov 07, 2012 | 20.85 | 20.95 | 20.37 | 20.47 | 33,373,212 | -0.70(-3.31%) |
Nov 06, 2012 | 21.20 | 21.37 | 20.99 | 21.17 | 29,048,596 | -0.08(-0.37%) |
Nov 05, 2012 | 21.10 | 21.48 | 20.92 | 21.25 | 31,776,882 | +0.07(+0.33%) |
Nov 02, 2012 | 21.26 | 21.69 | 21.07 | 21.18 | 38,344,332 | -0.03(-0.14%) |