Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.16 | 26.26 | 26.02 | 26.18 | 33,007,146 | +0.12(+0.45%) |
Oct 30, 2013 | 26.13 | 26.24 | 25.95 | 26.06 | 15,861,248 | +0.22(+0.85%) |
Oct 29, 2013 | 25.65 | 25.90 | 25.45 | 25.84 | 36,144,684 | +1.23(+4.99%) |
Oct 28, 2013 | 24.60 | 24.67 | 24.47 | 24.61 | 8,192,674 | +0.03(+0.14%) |
Oct 25, 2013 | 24.75 | 24.77 | 24.51 | 24.58 | 11,174,870 | +0.04(+0.18%) |
Oct 24, 2013 | 24.63 | 24.64 | 24.48 | 24.53 | 12,045,302 | +0.11(+0.44%) |
Oct 23, 2013 | 24.48 | 24.55 | 24.35 | 24.43 | 9,384,136 | -0.12(-0.48%) |
Oct 22, 2013 | 24.52 | 24.59 | 24.49 | 24.55 | 7,480,048 | +0.02(+0.07%) |
Oct 21, 2013 | 24.44 | 24.55 | 24.39 | 24.53 | 7,208,877 | +0.14(+0.55%) |
Oct 18, 2013 | 24.34 | 24.43 | 24.28 | 24.39 | 11,212,575 | +0.19(+0.77%) |
Oct 17, 2013 | 24.12 | 24.21 | 24.09 | 24.21 | 10,549,352 | +0.24(+1.01%) |
Oct 16, 2013 | 24.09 | 24.10 | 23.89 | 23.97 | 8,191,422 | +0.04(+0.16%) |
Oct 15, 2013 | 23.95 | 23.99 | 23.85 | 23.93 | 9,678,398 | -0.06(-0.23%) |
Oct 14, 2013 | 23.86 | 24.01 | 23.81 | 23.98 | 11,799,852 | +0.25(+1.07%) |
Oct 11, 2013 | 23.63 | 23.81 | 23.61 | 23.73 | 9,476,905 | +0.14(+0.60%) |
Oct 10, 2013 | 23.44 | 23.63 | 23.43 | 23.59 | 6,512,699 | +0.20(+0.87%) |
Oct 09, 2013 | 23.45 | 23.48 | 23.25 | 23.39 | 8,031,366 | -0.10(-0.41%) |
Oct 08, 2013 | 23.62 | 23.67 | 23.48 | 23.48 | 7,538,846 | -0.23(-0.95%) |
Oct 07, 2013 | 23.70 | 23.86 | 23.66 | 23.71 | 6,341,117 | -0.10(-0.40%) |
Oct 04, 2013 | 23.80 | 23.87 | 23.75 | 23.80 | 6,350,574 | -0.06(-0.26%) |
Oct 03, 2013 | 24.07 | 24.10 | 23.83 | 23.86 | 18,858,866 | +0.16(+0.66%) |
Oct 02, 2013 | 23.58 | 23.75 | 23.54 | 23.71 | 5,651,463 | +0.15(+0.62%) |
Oct 01, 2013 | 23.62 | 23.68 | 23.53 | 23.56 | 6,807,298 | -0.10(-0.43%) |
Sep 30, 2013 | 23.71 | 23.80 | 23.54 | 23.66 | 11,081,184 | -0.43(-1.80%) |
Sep 27, 2013 | 23.96 | 24.10 | 23.92 | 24.10 | 7,069,531 | +0.08(+0.33%) |
Sep 26, 2013 | 23.94 | 24.10 | 23.93 | 24.02 | 16,381,002 | +0.15(+0.64%) |
Sep 25, 2013 | 23.79 | 23.94 | 23.77 | 23.86 | 5,739,562 | +0.06(+0.26%) |
Sep 24, 2013 | 23.86 | 23.91 | 23.76 | 23.80 | 5,030,762 | +0.01(+0.02%) |
Sep 23, 2013 | 23.90 | 23.93 | 23.73 | 23.80 | 5,194,923 | -0.11(-0.45%) |
Sep 20, 2013 | 24.12 | 24.13 | 23.87 | 23.90 | 11,886,541 | +0.07(+0.31%) |
Sep 19, 2013 | 23.86 | 23.89 | 23.76 | 23.83 | 6,919,356 | -0.05(-0.21%) |
Sep 18, 2013 | 23.66 | 23.95 | 23.52 | 23.88 | 9,319,746 | +0.23(+0.95%) |
Sep 17, 2013 | 23.67 | 23.75 | 23.62 | 23.66 | 4,076,256 | -0.06(-0.24%) |
Sep 16, 2013 | 23.94 | 23.95 | 23.70 | 23.71 | 7,644,297 | +0.10(+0.43%) |
Sep 13, 2013 | 23.65 | 23.72 | 23.58 | 23.61 | 6,424,554 | -0.09(-0.38%) |
Sep 12, 2013 | 23.82 | 23.88 | 23.67 | 23.70 | 8,113,006 | -0.11(-0.45%) |
Sep 11, 2013 | 23.68 | 23.84 | 23.67 | 23.81 | 8,992,870 | +0.15(+0.64%) |
Sep 10, 2013 | 23.57 | 23.67 | 23.52 | 23.66 | 4,992,306 | +0.07(+0.31%) |
Sep 09, 2013 | 23.55 | 23.64 | 23.52 | 23.58 | 4,327,806 | +0.04(+0.17%) |
Sep 06, 2013 | 23.50 | 23.60 | 23.36 | 23.54 | 6,057,422 | +0.15(+0.65%) |
Sep 05, 2013 | 23.30 | 23.48 | 23.30 | 23.39 | 4,117,606 | +0.08(+0.34%) |
Sep 04, 2013 | 23.25 | 23.42 | 23.24 | 23.31 | 4,815,921 | +0.04(+0.19%) |
Sep 03, 2013 | 23.30 | 23.34 | 23.13 | 23.27 | 6,561,838 | +0.02(+0.07%) |
Aug 30, 2013 | 23.36 | 23.38 | 23.22 | 23.25 | 6,050,606 | -0.19(-0.82%) |
Aug 29, 2013 | 23.55 | 23.59 | 23.41 | 23.44 | 6,522,040 | -0.27(-1.14%) |
Aug 28, 2013 | 23.63 | 23.77 | 23.55 | 23.71 | 9,404,680 | +0.37(+1.57%) |
Aug 27, 2013 | 23.28 | 23.52 | 23.27 | 23.35 | 5,994,650 | +0.06(+0.27%) |
Aug 26, 2013 | 23.39 | 23.39 | 23.25 | 23.28 | 4,803,258 | -0.08(-0.36%) |
Aug 23, 2013 | 23.17 | 23.39 | 23.14 | 23.37 | 7,352,975 | +0.34(+1.47%) |
Aug 22, 2013 | 22.98 | 23.08 | 22.94 | 23.03 | 4,940,306 | +0.21(+0.94%) |
Aug 21, 2013 | 22.99 | 23.02 | 22.81 | 22.82 | 7,629,517 | -0.21(-0.90%) |
Aug 20, 2013 | 23.09 | 23.16 | 23.03 | 23.03 | 7,705,495 | -0.11(-0.49%) |
Aug 19, 2013 | 23.25 | 23.28 | 23.11 | 23.14 | 6,412,866 | -0.12(-0.53%) |
Aug 16, 2013 | 23.26 | 23.31 | 23.19 | 23.26 | 6,437,836 | +0.03(+0.12%) |
Aug 15, 2013 | 23.14 | 23.35 | 23.09 | 23.23 | 7,715,895 | -0.04(-0.17%) |
Aug 14, 2013 | 23.44 | 23.48 | 23.27 | 23.27 | 11,021,472 | -0.03(-0.12%) |
Aug 13, 2013 | 23.23 | 23.32 | 23.11 | 23.30 | 7,764,519 | +0.17(+0.75%) |
Aug 12, 2013 | 23.22 | 23.26 | 23.10 | 23.13 | 6,510,511 | -0.11(-0.46%) |
Aug 09, 2013 | 23.27 | 23.36 | 23.21 | 23.23 | 5,338,913 | -0.01(-0.02%) |
Aug 08, 2013 | 23.28 | 23.34 | 23.14 | 23.24 | 5,989,439 | +0.03(+0.12%) |
Aug 07, 2013 | 23.35 | 23.45 | 23.21 | 23.21 | 9,410,206 | -0.04(-0.17%) |
Aug 06, 2013 | 23.29 | 23.32 | 23.18 | 23.25 | 9,252,367 | -0.07(-0.31%) |
Aug 05, 2013 | 23.29 | 23.36 | 23.23 | 23.32 | 9,073,679 | +0.02(+0.10%) |
Aug 02, 2013 | 23.24 | 23.31 | 23.15 | 23.30 | 8,375,875 | +0.12(+0.50%) |
Aug 01, 2013 | 23.10 | 23.25 | 23.07 | 23.18 | 11,333,736 | +0.16(+0.68%) |
Jul 31, 2013 | 23.14 | 23.20 | 22.99 | 23.03 | 14,207,301 | -0.17(-0.72%) |
Jul 30, 2013 | 23.15 | 23.25 | 22.93 | 23.20 | 26,983,492 | -0.77(-3.20%) |
Jul 29, 2013 | 24.11 | 24.12 | 23.87 | 23.96 | 7,464,008 | -0.26(-1.06%) |
Jul 26, 2013 | 24.23 | 24.27 | 24.08 | 24.22 | 5,844,475 | -0.06(-0.25%) |
Jul 25, 2013 | 24.15 | 24.30 | 24.12 | 24.28 | 4,962,070 | +0.14(+0.58%) |
Jul 24, 2013 | 24.31 | 24.31 | 24.09 | 24.14 | 6,865,165 | -0.06(-0.25%) |
Jul 23, 2013 | 24.20 | 24.25 | 24.09 | 24.20 | 7,521,134 | +0.19(+0.81%) |
Jul 22, 2013 | 23.95 | 24.11 | 23.93 | 24.01 | 9,225,924 | +0.11(+0.44%) |
Jul 19, 2013 | 23.84 | 23.95 | 23.78 | 23.90 | 9,431,042 | +0.17(+0.70%) |
Jul 18, 2013 | 23.83 | 23.90 | 23.69 | 23.73 | 10,948,231 | +0.09(+0.38%) |
Jul 17, 2013 | 23.66 | 23.73 | 23.58 | 23.65 | 4,966,531 | +0.01(+0.02%) |
Jul 16, 2013 | 23.54 | 23.64 | 23.43 | 23.64 | 8,482,893 | +0.22(+0.95%) |
Jul 15, 2013 | 23.46 | 23.55 | 23.41 | 23.42 | 8,891,653 | -0.03(-0.12%) |
Jul 12, 2013 | 23.50 | 23.53 | 23.42 | 23.45 | 8,995,957 | -0.19(-0.82%) |
Jul 11, 2013 | 23.60 | 23.65 | 23.47 | 23.64 | 13,457,645 | +0.23(+1.00%) |
Jul 10, 2013 | 23.31 | 23.49 | 23.27 | 23.41 | 14,198,757 | +0.26(+1.13%) |
Jul 09, 2013 | 22.94 | 23.23 | 23.02 | 23.15 | 12,733,095 | +0.21(+0.90%) |
Jul 08, 2013 | 22.94 | 23.05 | 22.88 | 22.94 | 15,568,585 | +0.06(+0.27%) |
Jul 05, 2013 | 22.72 | 22.89 | 22.61 | 22.88 | 12,054,021 | -0.01(-0.02%) |
Jul 03, 2013 | 22.81 | 22.96 | 22.76 | 22.88 | 7,744,687 | -0.11(-0.48%) |
Jul 02, 2013 | 23.06 | 23.16 | 22.92 | 23.00 | 18,575,634 | -0.14(-0.62%) |
Jul 01, 2013 | 23.33 | 23.36 | 23.13 | 23.14 | 10,635,754 | -0.06(-0.24%) |
Jun 28, 2013 | 23.11 | 23.28 | 23.10 | 23.20 | 7,289,729 | -0.02(-0.10%) |
Jun 27, 2013 | 23.11 | 23.33 | 23.11 | 23.22 | 9,100,558 | -0.03(-0.12%) |
Jun 26, 2013 | 23.31 | 23.34 | 23.09 | 23.25 | 4,310,982 | +0.08(+0.36%) |
Jun 25, 2013 | 23.33 | 23.36 | 23.04 | 23.16 | 6,852,205 | +0.09(+0.39%) |
Jun 24, 2013 | 22.93 | 23.28 | 22.93 | 23.07 | 12,666,986 | -0.11(-0.48%) |
Jun 21, 2013 | 23.09 | 23.26 | 22.91 | 23.18 | 15,481,713 | +0.02(+0.10%) |
Jun 20, 2013 | 23.35 | 23.40 | 23.06 | 23.16 | 16,952,086 | -0.51(-2.16%) |
Jun 19, 2013 | 23.87 | 23.92 | 23.60 | 23.67 | 11,714,771 | -0.38(-1.59%) |
Jun 18, 2013 | 23.98 | 24.10 | 23.98 | 24.06 | 4,701,284 | +0.02(+0.07%) |
Jun 17, 2013 | 24.01 | 24.12 | 23.98 | 24.04 | 7,869,244 | +0.23(+0.98%) |
Jun 14, 2013 | 23.83 | 23.99 | 23.75 | 23.81 | 5,895,798 | -0.14(-0.58%) |
Jun 13, 2013 | 23.71 | 23.99 | 23.70 | 23.95 | 7,078,625 | +0.18(+0.75%) |
Jun 12, 2013 | 24.08 | 24.10 | 23.71 | 23.77 | 7,251,207 | -0.18(-0.74%) |
Jun 11, 2013 | 23.75 | 24.03 | 23.72 | 23.95 | 7,390,383 | -0.11(-0.44%) |
Jun 10, 2013 | 23.93 | 24.15 | 23.88 | 24.05 | 8,196,910 | +0.18(+0.77%) |
Jun 07, 2013 | 23.90 | 23.98 | 23.76 | 23.87 | 9,553,356 | -0.11(-0.46%) |
Jun 06, 2013 | 23.86 | 23.98 | 23.73 | 23.98 | 8,110,418 | +0.16(+0.65%) |
Jun 05, 2013 | 23.92 | 24.01 | 23.80 | 23.82 | 7,651,281 | -0.21(-0.86%) |
Jun 04, 2013 | 24.04 | 24.11 | 23.92 | 24.03 | 6,954,775 | -0.10(-0.41%) |
Jun 03, 2013 | 23.94 | 24.16 | 23.90 | 24.13 | 7,194,251 | +0.28(+1.19%) |
May 31, 2013 | 24.11 | 24.14 | 23.84 | 23.85 | 10,016,569 | -0.42(-1.74%) |
May 30, 2013 | 24.31 | 24.33 | 24.16 | 24.27 | 6,203,400 | +0.01(+0.05%) |
May 29, 2013 | 24.16 | 24.35 | 24.12 | 24.26 | 6,840,786 | +0.03(+0.11%) |
May 28, 2013 | 24.42 | 24.44 | 24.21 | 24.23 | 6,679,954 | +0.04(+0.18%) |
May 24, 2013 | 24.11 | 24.20 | 24.03 | 24.18 | 9,483,498 | -0.12(-0.48%) |
May 23, 2013 | 24.02 | 24.31 | 23.87 | 24.30 | 10,106,900 | +0.25(+1.04%) |
May 22, 2013 | 24.32 | 24.47 | 24.01 | 24.05 | 8,937,069 | -0.16(-0.64%) |
May 21, 2013 | 23.99 | 24.34 | 23.99 | 24.21 | 8,637,671 | +0.09(+0.37%) |
May 20, 2013 | 23.91 | 24.22 | 23.90 | 24.12 | 10,963,638 | +0.24(+1.02%) |
May 17, 2013 | 23.80 | 23.90 | 23.76 | 23.87 | 6,690,584 | +0.12(+0.49%) |
May 16, 2013 | 23.88 | 23.88 | 23.69 | 23.76 | 9,514,012 | -0.13(-0.54%) |
May 15, 2013 | 23.83 | 23.93 | 23.76 | 23.88 | 8,089,342 | -0.02(-0.09%) |
May 13, 2013 | 23.92 | 23.96 | 23.79 | 23.91 | 8,021,850 | -0.09(-0.37%) |
May 10, 2013 | 23.98 | 24.02 | 23.81 | 24.00 | 7,716,349 | -0.05(-0.21%) |
May 09, 2013 | 24.10 | 24.23 | 24.02 | 24.05 | 9,739,985 | -0.21(-0.85%) |
May 08, 2013 | 24.12 | 24.32 | 24.11 | 24.25 | 9,385,060 | +0.06(+0.25%) |
May 07, 2013 | 24.17 | 24.30 | 24.07 | 24.19 | 10,565,001 | +0.05(+0.23%) |
May 06, 2013 | 24.20 | 24.23 | 24.07 | 24.14 | 7,186,684 | +0.01(+0.02%) |
May 03, 2013 | 24.17 | 24.21 | 24.12 | 24.13 | 12,215,893 | +0.24(+0.99%) |
May 02, 2013 | 23.86 | 23.96 | 23.77 | 23.89 | 10,087,392 | +0.12(+0.48%) |
May 01, 2013 | 24.03 | 24.05 | 23.73 | 23.78 | 11,935,845 | -0.15(-0.64%) |
Apr 30, 2013 | 23.98 | 24.00 | 23.77 | 23.93 | 18,814,830 | +0.53(+2.28%) |
Apr 29, 2013 | 23.17 | 23.50 | 23.17 | 23.40 | 11,203,644 | +0.24(+1.02%) |
Apr 26, 2013 | 23.07 | 23.24 | 23.15 | 23.16 | 7,759,928 | -0.04(-0.19%) |
Apr 25, 2013 | 23.30 | 23.48 | 23.19 | 23.21 | 10,833,881 | +0.11(+0.48%) |
Apr 24, 2013 | 22.99 | 23.18 | 22.98 | 23.10 | 9,442,183 | +0.25(+1.11%) |
Apr 23, 2013 | 22.64 | 22.86 | 22.62 | 22.85 | 12,056,582 | +0.26(+1.14%) |
Apr 22, 2013 | 22.46 | 22.64 | 22.38 | 22.59 | 12,892,706 | +0.09(+0.39%) |
Apr 19, 2013 | 22.54 | 22.58 | 22.44 | 22.50 | 15,958,279 | -0.05(-0.24%) |
Apr 18, 2013 | 22.19 | 22.66 | 22.02 | 22.55 | 18,037,638 | +0.47(+2.14%) |
Apr 17, 2013 | 22.32 | 22.34 | 22.07 | 22.08 | 20,657,424 | -0.50(-2.24%) |
Apr 16, 2013 | 22.64 | 22.71 | 22.50 | 22.59 | 11,291,355 | +0.10(+0.46%) |
Apr 15, 2013 | 22.50 | 22.66 | 22.46 | 22.48 | 16,932,014 | -0.33(-1.47%) |
Apr 12, 2013 | 22.82 | 22.86 | 22.58 | 22.82 | 7,949,936 | -0.12(-0.50%) |
Apr 11, 2013 | 22.88 | 23.03 | 22.82 | 22.93 | 8,497,769 | +0.12(+0.51%) |
Apr 10, 2013 | 22.99 | 23.03 | 22.72 | 22.82 | 11,472,881 | -0.10(-0.43%) |
Apr 09, 2013 | 22.70 | 23.01 | 22.65 | 22.92 | 8,936,567 | +0.29(+1.29%) |
Apr 08, 2013 | 22.64 | 22.69 | 22.54 | 22.63 | 8,487,640 | -0.16(-0.72%) |
Apr 05, 2013 | 22.53 | 22.79 | 22.50 | 22.79 | 7,869,308 | +0.13(+0.58%) |
Apr 04, 2013 | 22.75 | 22.84 | 22.60 | 22.66 | 10,875,467 | -0.34(-1.48%) |
Apr 03, 2013 | 23.18 | 23.22 | 22.94 | 23.00 | 11,124,900 | -0.13(-0.57%) |
Apr 02, 2013 | 23.16 | 23.18 | 23.08 | 23.13 | 12,785,299 | +0.07(+0.31%) |
Apr 01, 2013 | 23.25 | 23.27 | 22.96 | 23.06 | 7,629,796 | -0.19(-0.80%) |
Mar 28, 2013 | 23.23 | 23.28 | 22.97 | 23.25 | 10,320,959 | +0.05(+0.21%) |
Mar 27, 2013 | 22.99 | 23.22 | 22.90 | 23.20 | 8,217,949 | -0.03(-0.14%) |
Mar 26, 2013 | 23.06 | 23.25 | 23.06 | 23.23 | 11,265,535 | +0.20(+0.86%) |
Mar 25, 2013 | 23.11 | 23.14 | 22.97 | 23.03 | 10,438,483 | -0.02(-0.09%) |
Mar 22, 2013 | 23.06 | 23.14 | 22.88 | 23.05 | 18,003,550 | +0.61(+2.71%) |
Mar 21, 2013 | 22.32 | 22.59 | 22.29 | 22.44 | 10,705,652 | +0.04(+0.17%) |
Mar 20, 2013 | 22.49 | 22.53 | 22.33 | 22.41 | 8,999,873 | -0.10(-0.44%) |
Mar 19, 2013 | 22.52 | 22.52 | 22.33 | 22.50 | 9,293,151 | +0.19(+0.84%) |
Mar 18, 2013 | 22.37 | 22.48 | 22.24 | 22.32 | 8,564,149 | -0.23(-1.02%) |
Mar 15, 2013 | 22.29 | 22.55 | 22.24 | 22.55 | 14,468,756 | +0.04(+0.20%) |
Mar 14, 2013 | 22.12 | 22.52 | 22.10 | 22.50 | 10,032,815 | +0.44(+2.02%) |
Mar 13, 2013 | 22.07 | 22.15 | 22.01 | 22.06 | 10,870,201 | -0.12(-0.54%) |
Mar 12, 2013 | 22.27 | 22.34 | 22.15 | 22.18 | 10,078,771 | -0.10(-0.47%) |
Mar 11, 2013 | 22.25 | 22.31 | 22.16 | 22.29 | 11,929,523 | +0.12(+0.52%) |
Mar 08, 2013 | 22.26 | 22.27 | 22.15 | 22.17 | 13,714,978 | -0.14(-0.64%) |
Mar 07, 2013 | 22.33 | 22.39 | 22.30 | 22.31 | 11,157,275 | -0.03(-0.15%) |
Mar 06, 2013 | 22.33 | 22.41 | 22.28 | 22.35 | 15,633,565 | +0.13(+0.57%) |
Mar 05, 2013 | 22.30 | 22.32 | 22.18 | 22.22 | 13,054,817 | +0.10(+0.47%) |
Mar 04, 2013 | 22.19 | 22.20 | 21.96 | 22.12 | 10,986,786 | -0.02(-0.10%) |
Mar 01, 2013 | 22.05 | 22.20 | 21.95 | 22.14 | 10,786,472 | -0.04(-0.17%) |
Feb 28, 2013 | 22.29 | 22.34 | 22.18 | 22.18 | 14,131,088 | -0.16(-0.71%) |
Feb 27, 2013 | 22.20 | 22.43 | 22.18 | 22.33 | 14,507,594 | +0.05(+0.25%) |
Feb 26, 2013 | 22.28 | 22.37 | 22.12 | 22.28 | 13,967,053 | +0.10(+0.47%) |
Feb 25, 2013 | 22.60 | 22.76 | 22.18 | 22.18 | 22,528,520 | -0.78(-3.42%) |
Feb 22, 2013 | 22.37 | 23.16 | 22.26 | 22.96 | 29,380,878 | +0.57(+2.55%) |
Feb 21, 2013 | 22.35 | 22.46 | 22.04 | 22.39 | 15,668,435 | -0.01(-0.02%) |
Feb 20, 2013 | 22.70 | 22.74 | 22.39 | 22.40 | 22,399,324 | -0.42(-1.83%) |
Feb 19, 2013 | 22.74 | 22.84 | 22.74 | 22.81 | 23,803,644 | -0.21(-0.93%) |
Feb 15, 2013 | 22.97 | 23.09 | 22.97 | 23.03 | 24,158,990 | -0.17(-0.73%) |
Feb 14, 2013 | 22.97 | 23.30 | 22.94 | 23.20 | 20,403,608 | -0.10(-0.45%) |
Feb 13, 2013 | 23.44 | 23.51 | 23.25 | 23.30 | 16,282,881 | -0.19(-0.82%) |
Feb 12, 2013 | 23.32 | 23.55 | 23.29 | 23.49 | 18,830,908 | +0.18(+0.77%) |
Feb 11, 2013 | 23.29 | 23.36 | 23.06 | 23.31 | 16,215,673 | -0.09(-0.37%) |
Feb 08, 2013 | 23.29 | 23.58 | 23.29 | 23.40 | 15,652,165 | +0.01(+0.02%) |
Feb 07, 2013 | 23.66 | 23.76 | 23.31 | 23.40 | 11,553,518 | -0.45(-1.89%) |
Feb 06, 2013 | 23.62 | 23.85 | 23.58 | 23.85 | 18,051,340 | +0.21(+0.87%) |
Feb 04, 2013 | 23.79 | 23.92 | 23.58 | 23.64 | 12,878,013 | -0.63(-2.59%) |
Feb 01, 2013 | 24.20 | 24.37 | 24.11 | 24.27 | 8,094,706 | +0.14(+0.56%) |
Jan 31, 2013 | 24.32 | 24.39 | 24.06 | 24.13 | 7,459,334 | -0.22(-0.89%) |
Jan 30, 2013 | 24.47 | 24.64 | 24.33 | 24.35 | 13,365,734 | -0.16(-0.64%) |
Jan 29, 2013 | 24.16 | 24.53 | 24.12 | 24.51 | 11,948,393 | +0.47(+1.94%) |
Jan 28, 2013 | 23.97 | 24.06 | 23.87 | 24.04 | 6,929,114 | +0.23(+0.96%) |
Jan 25, 2013 | 23.91 | 24.02 | 23.77 | 23.81 | 11,618,679 | -0.10(-0.41%) |
Jan 24, 2013 | 23.96 | 24.05 | 23.87 | 23.91 | 10,066,656 | -0.09(-0.36%) |
Jan 23, 2013 | 23.84 | 24.00 | 23.82 | 24.00 | 9,231,789 | +0.29(+1.21%) |
Jan 22, 2013 | 23.69 | 23.78 | 23.53 | 23.71 | 9,965,494 | -0.16(-0.68%) |
Jan 18, 2013 | 23.87 | 23.94 | 23.81 | 23.87 | 7,489,531 | -0.07(-0.27%) |
Jan 17, 2013 | 23.98 | 24.06 | 23.91 | 23.94 | 8,998,858 | +0.04(+0.18%) |
Jan 16, 2013 | 23.88 | 24.03 | 23.84 | 23.89 | 10,975,413 | -0.20(-0.81%) |
Jan 15, 2013 | 23.89 | 24.14 | 23.85 | 24.09 | 8,466,915 | +0.05(+0.23%) |
Jan 14, 2013 | 24.03 | 24.13 | 24.00 | 24.04 | 10,545,068 | -0.08(-0.31%) |
Jan 11, 2013 | 24.37 | 24.39 | 24.11 | 24.11 | 12,618,196 | -0.29(-1.18%) |
Jan 10, 2013 | 24.11 | 24.43 | 24.07 | 24.40 | 17,576,040 | +0.40(+1.67%) |
Jan 09, 2013 | 23.70 | 24.00 | 23.70 | 24.00 | 17,105,014 | +0.47(+2.00%) |
Jan 08, 2013 | 23.48 | 23.54 | 23.44 | 23.53 | 6,382,696 | +0.00(+0.00%) |
Jan 07, 2013 | 23.51 | 23.60 | 23.41 | 23.53 | 8,975,642 | -0.14(-0.60%) |
Jan 04, 2013 | 23.54 | 23.76 | 23.54 | 23.67 | 13,366,865 | +0.21(+0.90%) |
Jan 03, 2013 | 22.99 | 23.49 | 22.94 | 23.46 | 22,095,104 | +0.46(+2.00%) |
Jan 02, 2013 | 22.96 | 23.00 | 22.79 | 22.99 | 11,012,739 | +0.42(+1.87%) |
Dec 31, 2012 | 22.35 | 22.63 | 22.23 | 22.57 | 11,717,213 | +0.23(+1.02%) |
Dec 28, 2012 | 22.33 | 22.47 | 22.30 | 22.34 | 7,743,063 | -0.22(-0.96%) |
Dec 27, 2012 | 22.66 | 22.69 | 22.38 | 22.56 | 8,564,461 | -0.03(-0.14%) |
Dec 26, 2012 | 22.65 | 22.76 | 22.57 | 22.59 | 5,201,872 | -0.02(-0.10%) |
Dec 24, 2012 | 22.70 | 22.76 | 22.58 | 22.61 | 4,458,140 | -0.22(-0.95%) |
Dec 21, 2012 | 22.61 | 22.83 | 22.59 | 22.83 | 11,018,583 | -0.06(-0.26%) |
Dec 20, 2012 | 22.76 | 22.92 | 22.74 | 22.89 | 8,920,215 | +0.07(+0.28%) |
Dec 19, 2012 | 22.71 | 22.93 | 22.71 | 22.83 | 12,125,289 | +0.05(+0.21%) |
Dec 18, 2012 | 22.64 | 22.81 | 22.63 | 22.78 | 11,166,872 | +0.17(+0.74%) |
Dec 17, 2012 | 22.35 | 22.63 | 22.34 | 22.61 | 9,837,439 | +0.17(+0.77%) |
Dec 14, 2012 | 22.31 | 22.48 | 22.31 | 22.44 | 8,408,819 | -0.04(-0.19%) |
Dec 13, 2012 | 22.59 | 22.63 | 22.33 | 22.48 | 9,972,728 | -0.08(-0.36%) |
Dec 12, 2012 | 22.51 | 22.71 | 22.46 | 22.56 | 7,805,177 | +0.24(+1.09%) |
Dec 11, 2012 | 22.31 | 22.45 | 22.28 | 22.32 | 4,909,135 | +0.10(+0.44%) |
Dec 10, 2012 | 22.31 | 22.37 | 22.21 | 22.22 | 6,537,340 | -0.04(-0.19%) |
Dec 07, 2012 | 22.31 | 22.33 | 22.18 | 22.26 | 7,888,112 | -0.13(-0.58%) |
Dec 06, 2012 | 22.45 | 22.48 | 22.29 | 22.39 | 6,507,167 | +0.00(+0.00%) |
Dec 05, 2012 | 22.15 | 22.45 | 22.14 | 22.39 | 9,984,448 | +0.17(+0.76%) |
Dec 04, 2012 | 22.25 | 22.27 | 22.12 | 22.22 | 11,147,369 | -0.41(-1.82%) |
Nov 30, 2012 | 22.41 | 22.66 | 22.39 | 22.64 | 7,928,679 | +0.25(+1.11%) |
Nov 29, 2012 | 22.45 | 22.53 | 22.35 | 22.39 | 8,658,540 | -0.10(-0.43%) |
Nov 28, 2012 | 22.08 | 22.49 | 22.00 | 22.48 | 16,165,983 | +0.07(+0.31%) |
Nov 27, 2012 | 22.51 | 22.62 | 22.39 | 22.41 | 6,065,883 | -0.13(-0.59%) |
Nov 26, 2012 | 22.61 | 22.61 | 22.43 | 22.55 | 7,993,978 | -0.23(-1.01%) |
Nov 23, 2012 | 22.67 | 22.79 | 22.63 | 22.78 | 4,175,331 | +0.23(+1.01%) |
Nov 21, 2012 | 22.43 | 22.57 | 22.34 | 22.55 | 7,967,208 | +0.21(+0.92%) |
Nov 20, 2012 | 22.41 | 22.49 | 22.19 | 22.34 | 8,668,172 | -0.01(-0.02%) |
Nov 19, 2012 | 22.18 | 22.35 | 22.09 | 22.35 | 10,726,719 | +0.65(+3.00%) |
Nov 16, 2012 | 21.76 | 21.79 | 21.45 | 21.70 | 12,203,488 | -0.15(-0.67%) |
Nov 15, 2012 | 21.77 | 22.26 | 21.73 | 21.85 | 14,504,434 | +0.08(+0.35%) |
Nov 14, 2012 | 22.15 | 22.15 | 21.74 | 21.77 | 7,514,588 | -0.21(-0.94%) |
Nov 13, 2012 | 21.92 | 22.20 | 21.90 | 21.98 | 8,604,139 | -0.22(-1.00%) |
Nov 12, 2012 | 22.28 | 22.28 | 22.06 | 22.20 | 6,433,076 | +0.06(+0.27%) |
Nov 09, 2012 | 22.09 | 22.34 | 22.07 | 22.14 | 7,811,182 | +0.02(+0.07%) |
Nov 08, 2012 | 22.53 | 22.68 | 22.12 | 22.12 | 14,341,834 | -0.56(-2.49%) |
Nov 07, 2012 | 22.79 | 22.83 | 22.47 | 22.69 | 22,814,904 | -0.38(-1.67%) |
Nov 06, 2012 | 22.70 | 23.10 | 22.67 | 23.07 | 10,908,868 | +0.46(+2.04%) |
Nov 05, 2012 | 22.56 | 22.69 | 22.49 | 22.61 | 11,895,073 | -0.16(-0.71%) |
Nov 02, 2012 | 22.97 | 23.01 | 22.74 | 22.77 | 9,353,001 | -0.26(-1.12%) |