Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.53 | 29.72 | 29.23 | 29.40 | 10,106,904 | -0.09(-0.31%) |
Nov 27, 2013 | 28.63 | 29.60 | 28.54 | 29.49 | 36,116,444 | +0.90(+3.13%) |
Nov 26, 2013 | 28.62 | 28.80 | 28.39 | 28.60 | 29,496,088 | +0.09(+0.32%) |
Nov 25, 2013 | 28.66 | 28.74 | 28.38 | 28.50 | 27,462,148 | -0.06(-0.21%) |
Nov 22, 2013 | 29.00 | 29.23 | 28.53 | 28.56 | 35,279,480 | -0.37(-1.29%) |
Nov 21, 2013 | 28.61 | 29.60 | 28.88 | 28.94 | 44,579,168 | +0.33(+1.14%) |
Nov 20, 2013 | 28.93 | 29.38 | 28.54 | 28.61 | 22,261,634 | -0.24(-0.84%) |
Nov 19, 2013 | 29.28 | 29.40 | 28.76 | 28.85 | 26,136,896 | -0.43(-1.45%) |
Nov 18, 2013 | 29.46 | 29.74 | 29.25 | 29.28 | 21,992,964 | -0.15(-0.52%) |
Nov 15, 2013 | 29.23 | 29.66 | 29.00 | 29.43 | 28,585,528 | +0.20(+0.70%) |
Nov 14, 2013 | 29.38 | 29.45 | 28.96 | 29.23 | 37,340,828 | +1.40(+5.02%) |
Nov 12, 2013 | 27.84 | 27.93 | 27.61 | 27.83 | 18,921,012 | -0.02(-0.05%) |
Nov 11, 2013 | 27.84 | 28.15 | 27.71 | 27.84 | 18,003,650 | +0.02(+0.05%) |
Nov 08, 2013 | 27.44 | 27.91 | 27.34 | 27.83 | 23,980,072 | +0.56(+2.06%) |
Nov 07, 2013 | 27.79 | 27.90 | 27.26 | 27.27 | 26,205,572 | -0.51(-1.83%) |
Nov 06, 2013 | 28.27 | 28.39 | 27.76 | 27.78 | 21,294,610 | -0.38(-1.35%) |
Nov 05, 2013 | 28.30 | 28.47 | 28.14 | 28.15 | 20,011,844 | -0.29(-1.01%) |
Nov 04, 2013 | 28.47 | 28.69 | 28.40 | 28.44 | 22,401,954 | +0.06(+0.21%) |
Nov 01, 2013 | 28.22 | 29.00 | 28.12 | 28.38 | 40,529,116 | +0.33(+1.19%) |
Oct 31, 2013 | 28.22 | 28.84 | 28.05 | 28.05 | 37,019,948 | -0.21(-0.75%) |
Oct 30, 2013 | 28.24 | 28.50 | 27.92 | 28.26 | 55,474,364 | +0.89(+3.24%) |
Oct 29, 2013 | 27.19 | 27.46 | 26.95 | 27.37 | 31,570,956 | +0.20(+0.73%) |
Oct 28, 2013 | 26.90 | 27.30 | 26.89 | 27.18 | 16,790,224 | +0.16(+0.59%) |
Oct 25, 2013 | 27.08 | 27.15 | 26.81 | 27.02 | 16,926,944 | -0.03(-0.11%) |
Oct 24, 2013 | 26.94 | 27.35 | 26.64 | 27.05 | 25,405,776 | +0.44(+1.65%) |
Oct 23, 2013 | 26.86 | 26.86 | 26.21 | 26.61 | 22,800,340 | -0.27(-1.02%) |
Oct 22, 2013 | 27.04 | 27.43 | 26.85 | 26.88 | 22,405,880 | -0.07(-0.25%) |
Oct 21, 2013 | 27.52 | 27.53 | 26.83 | 26.95 | 17,608,370 | -0.30(-1.09%) |
Oct 18, 2013 | 27.49 | 27.56 | 27.08 | 27.24 | 19,284,124 | +0.17(+0.65%) |
Oct 17, 2013 | 26.69 | 27.17 | 26.54 | 27.07 | 16,489,033 | +0.40(+1.51%) |
Oct 16, 2013 | 26.58 | 26.73 | 26.40 | 26.67 | 20,403,858 | +0.33(+1.24%) |
Oct 15, 2013 | 26.78 | 26.86 | 26.20 | 26.34 | 18,019,044 | -0.48(-1.78%) |
Oct 14, 2013 | 26.44 | 26.91 | 26.42 | 26.82 | 14,744,692 | -0.02(-0.06%) |
Oct 11, 2013 | 26.41 | 26.96 | 26.31 | 26.83 | 20,296,106 | +0.38(+1.43%) |
Oct 10, 2013 | 26.37 | 26.48 | 26.27 | 26.45 | 23,634,154 | +0.52(+2.02%) |
Oct 09, 2013 | 26.06 | 26.11 | 25.75 | 25.93 | 27,791,350 | -0.04(-0.15%) |
Oct 08, 2013 | 26.76 | 26.77 | 25.94 | 25.97 | 30,941,614 | -0.74(-2.76%) |
Oct 07, 2013 | 26.74 | 26.96 | 26.58 | 26.70 | 15,996,471 | -0.39(-1.46%) |
Oct 04, 2013 | 26.90 | 27.17 | 26.67 | 27.10 | 18,194,234 | +0.31(+1.16%) |
Oct 03, 2013 | 27.15 | 27.28 | 26.67 | 26.79 | 19,730,536 | -0.49(-1.81%) |
Oct 02, 2013 | 27.13 | 27.33 | 26.74 | 27.28 | 25,618,706 | +0.02(+0.08%) |
Oct 01, 2013 | 27.36 | 27.64 | 26.81 | 27.26 | 28,830,814 | -0.35(-1.26%) |
Sep 27, 2013 | 27.91 | 28.01 | 27.45 | 27.61 | 18,771,948 | -0.44(-1.57%) |
Sep 26, 2013 | 28.23 | 28.35 | 27.90 | 28.05 | 18,426,240 | -0.17(-0.62%) |
Sep 25, 2013 | 28.49 | 28.67 | 28.21 | 28.22 | 19,444,636 | -0.20(-0.69%) |
Sep 24, 2013 | 28.21 | 28.82 | 28.13 | 28.42 | 31,138,872 | +0.24(+0.83%) |
Sep 23, 2013 | 28.20 | 28.47 | 27.74 | 28.19 | 24,277,182 | +0.23(+0.81%) |
Sep 20, 2013 | 28.57 | 28.60 | 27.96 | 27.96 | 47,062,560 | -0.30(-1.07%) |
Sep 19, 2013 | 28.72 | 28.75 | 28.21 | 28.26 | 21,957,248 | -0.27(-0.93%) |
Sep 18, 2013 | 27.90 | 28.64 | 27.87 | 28.53 | 28,110,658 | +0.66(+2.37%) |
Sep 17, 2013 | 27.57 | 28.07 | 27.57 | 27.87 | 16,972,722 | +0.37(+1.35%) |
Sep 16, 2013 | 27.65 | 27.80 | 27.46 | 27.49 | 19,389,070 | +0.12(+0.44%) |
Sep 13, 2013 | 27.70 | 27.74 | 27.32 | 27.37 | 16,655,416 | -0.24(-0.85%) |
Sep 12, 2013 | 27.61 | 27.75 | 27.24 | 27.61 | 19,021,250 | +0.02(+0.06%) |
Sep 11, 2013 | 27.73 | 27.78 | 27.34 | 27.59 | 35,585,728 | -0.49(-1.76%) |
Sep 10, 2013 | 28.04 | 28.29 | 27.87 | 28.09 | 13,595,952 | +0.39(+1.43%) |
Sep 09, 2013 | 27.59 | 27.86 | 27.52 | 27.69 | 17,736,968 | +0.25(+0.91%) |
Sep 06, 2013 | 27.63 | 27.79 | 27.03 | 27.44 | 18,765,988 | -0.14(-0.50%) |
Sep 05, 2013 | 27.34 | 27.93 | 27.23 | 27.58 | 24,456,940 | +0.36(+1.34%) |
Sep 04, 2013 | 25.96 | 27.25 | 25.94 | 27.21 | 30,213,948 | +1.30(+5.01%) |
Sep 03, 2013 | 26.33 | 26.39 | 25.78 | 25.92 | 14,232,182 | +0.05(+0.18%) |
Aug 30, 2013 | 26.19 | 26.22 | 25.73 | 25.87 | 10,670,238 | -0.28(-1.07%) |
Aug 29, 2013 | 25.67 | 26.33 | 25.66 | 26.15 | 13,710,602 | +0.40(+1.56%) |
Aug 28, 2013 | 25.48 | 25.93 | 25.43 | 25.75 | 11,951,665 | +0.17(+0.68%) |
Aug 27, 2013 | 26.14 | 26.27 | 25.52 | 25.57 | 15,667,579 | -0.93(-3.52%) |
Aug 26, 2013 | 26.59 | 26.96 | 26.45 | 26.51 | 14,250,031 | -0.11(-0.40%) |
Aug 23, 2013 | 26.67 | 26.74 | 26.46 | 26.61 | 9,863,122 | +0.05(+0.20%) |
Aug 22, 2013 | 26.31 | 26.61 | 26.30 | 26.56 | 12,544,497 | +0.35(+1.33%) |
Aug 21, 2013 | 26.40 | 26.53 | 26.11 | 26.21 | 12,884,860 | -0.20(-0.75%) |
Aug 20, 2013 | 26.23 | 26.50 | 25.85 | 26.41 | 18,042,028 | +0.23(+0.87%) |
Aug 19, 2013 | 26.23 | 26.44 | 26.13 | 26.18 | 11,505,115 | +0.08(+0.32%) |
Aug 16, 2013 | 26.26 | 26.50 | 26.04 | 26.10 | 16,465,716 | -0.13(-0.49%) |
Aug 15, 2013 | 26.70 | 26.70 | 26.12 | 26.23 | 26,462,802 | -0.77(-2.87%) |
Aug 14, 2013 | 27.21 | 27.34 | 26.73 | 27.00 | 14,896,124 | -0.20(-0.75%) |
Aug 13, 2013 | 27.49 | 27.49 | 27.02 | 27.21 | 9,390,964 | -0.11(-0.39%) |
Aug 12, 2013 | 27.15 | 27.40 | 27.02 | 27.31 | 9,733,158 | -0.03(-0.11%) |
Aug 09, 2013 | 27.30 | 27.53 | 27.10 | 27.34 | 10,152,523 | +0.01(+0.03%) |
Aug 08, 2013 | 27.03 | 27.41 | 27.00 | 27.34 | 18,932,782 | +0.40(+1.49%) |
Aug 07, 2013 | 27.34 | 27.40 | 26.89 | 26.93 | 24,667,110 | -0.36(-1.33%) |
Aug 06, 2013 | 27.66 | 27.70 | 27.30 | 27.30 | 17,655,118 | -0.60(-2.15%) |
Aug 05, 2013 | 28.11 | 28.12 | 27.82 | 27.90 | 9,415,829 | -0.15(-0.54%) |
Aug 02, 2013 | 27.66 | 28.22 | 27.59 | 28.05 | 15,693,758 | +0.36(+1.32%) |
Aug 01, 2013 | 27.62 | 27.98 | 27.34 | 27.68 | 21,274,450 | +0.46(+1.67%) |
Jul 31, 2013 | 27.80 | 27.87 | 27.08 | 27.23 | 25,944,818 | -0.48(-1.73%) |
Jul 30, 2013 | 27.73 | 27.92 | 27.57 | 27.71 | 16,130,451 | +0.09(+0.33%) |
Jul 29, 2013 | 27.76 | 27.84 | 27.44 | 27.62 | 11,076,129 | -0.22(-0.79%) |
Jul 26, 2013 | 28.03 | 28.09 | 27.68 | 27.84 | 20,942,914 | -0.31(-1.11%) |
Jul 25, 2013 | 28.44 | 28.63 | 27.71 | 28.15 | 23,839,558 | -0.05(-0.16%) |
Jul 24, 2013 | 28.17 | 28.43 | 27.99 | 28.19 | 20,006,828 | +0.40(+1.45%) |
Jul 23, 2013 | 28.00 | 28.05 | 27.72 | 27.79 | 12,249,101 | -0.11(-0.41%) |
Jul 22, 2013 | 27.91 | 28.08 | 27.69 | 27.90 | 14,833,423 | +0.11(+0.41%) |
Jul 19, 2013 | 28.00 | 28.00 | 27.37 | 27.79 | 15,305,163 | -0.17(-0.62%) |
Jul 18, 2013 | 27.71 | 28.08 | 27.58 | 27.96 | 14,069,199 | +0.42(+1.52%) |
Jul 17, 2013 | 27.50 | 27.75 | 27.39 | 27.55 | 13,066,869 | +0.08(+0.30%) |
Jul 16, 2013 | 27.99 | 28.04 | 27.15 | 27.46 | 21,437,526 | -0.24(-0.88%) |
Jul 15, 2013 | 27.78 | 27.87 | 27.54 | 27.71 | 11,814,323 | +0.08(+0.27%) |
Jul 12, 2013 | 27.40 | 27.77 | 27.26 | 27.63 | 14,157,697 | +0.20(+0.72%) |
Jul 11, 2013 | 27.11 | 27.48 | 27.05 | 27.43 | 17,450,154 | +0.61(+2.29%) |
Jul 10, 2013 | 26.49 | 26.83 | 26.45 | 26.82 | 15,615,961 | +0.31(+1.17%) |
Jul 09, 2013 | 26.49 | 26.76 | 26.30 | 26.51 | 9,542,011 | +0.21(+0.81%) |
Jul 08, 2013 | 26.40 | 26.58 | 26.22 | 26.30 | 14,799,487 | -0.02(-0.09%) |
Jul 05, 2013 | 26.07 | 26.44 | 25.99 | 26.32 | 9,363,468 | +0.40(+1.55%) |
Jul 03, 2013 | 25.76 | 26.11 | 25.63 | 25.92 | 7,529,549 | +0.03(+0.12%) |
Jul 02, 2013 | 25.84 | 26.52 | 25.67 | 25.89 | 19,986,802 | +0.08(+0.29%) |
Jul 01, 2013 | 25.44 | 25.95 | 25.36 | 25.81 | 13,583,028 | +0.52(+2.07%) |
Jun 28, 2013 | 25.07 | 25.60 | 24.90 | 25.29 | 20,837,030 | +0.58(+2.33%) |
Jun 26, 2013 | 24.43 | 24.82 | 24.31 | 24.71 | 13,667,961 | +0.55(+2.29%) |
Jun 25, 2013 | 24.10 | 24.31 | 23.94 | 24.15 | 12,210,554 | +0.30(+1.27%) |
Jun 24, 2013 | 24.11 | 24.17 | 23.63 | 23.85 | 24,994,102 | -0.60(-2.45%) |
Jun 21, 2013 | 25.02 | 25.03 | 24.09 | 24.45 | 25,030,762 | -0.27(-1.08%) |
Jun 20, 2013 | 25.36 | 25.36 | 24.50 | 24.72 | 38,351,436 | -0.84(-3.27%) |
Jun 19, 2013 | 25.82 | 26.00 | 25.54 | 25.55 | 11,103,539 | -0.27(-1.03%) |
Jun 18, 2013 | 25.66 | 25.85 | 25.38 | 25.82 | 13,076,263 | +0.21(+0.83%) |
Jun 17, 2013 | 26.19 | 26.23 | 25.51 | 25.60 | 13,430,356 | -0.43(-1.63%) |
Jun 14, 2013 | 26.16 | 26.28 | 25.88 | 26.03 | 13,292,773 | -0.16(-0.61%) |
Jun 13, 2013 | 25.32 | 26.20 | 25.13 | 26.19 | 20,560,948 | +0.80(+3.14%) |
Jun 12, 2013 | 26.02 | 26.16 | 25.23 | 25.39 | 17,971,412 | -0.36(-1.41%) |
Jun 11, 2013 | 26.09 | 26.18 | 25.50 | 25.76 | 22,426,482 | -0.61(-2.33%) |
Jun 10, 2013 | 26.70 | 26.75 | 26.20 | 26.37 | 20,051,806 | -0.22(-0.83%) |
Jun 07, 2013 | 26.41 | 26.64 | 25.81 | 26.59 | 40,422,344 | +0.45(+1.71%) |
Jun 06, 2013 | 25.90 | 26.21 | 25.64 | 26.14 | 105,190,664 | +0.32(+1.23%) |
Jun 05, 2013 | 26.57 | 26.62 | 25.81 | 25.82 | 29,436,640 | -0.71(-2.69%) |
Jun 04, 2013 | 26.87 | 26.94 | 26.38 | 26.54 | 40,201,176 | +0.41(+1.57%) |
Jun 03, 2013 | 26.24 | 26.33 | 25.34 | 26.13 | 23,409,224 | +0.40(+1.56%) |
May 31, 2013 | 26.21 | 26.40 | 25.73 | 25.73 | 13,357,500 | -0.57(-2.17%) |
May 30, 2013 | 25.84 | 26.50 | 25.71 | 26.30 | 19,872,698 | +0.45(+1.73%) |
May 29, 2013 | 25.59 | 26.04 | 25.39 | 25.85 | 14,315,983 | +0.07(+0.27%) |
May 28, 2013 | 25.81 | 26.04 | 25.62 | 25.78 | 22,354,750 | +0.83(+3.32%) |
May 24, 2013 | 24.71 | 25.05 | 24.68 | 24.95 | 7,721,309 | +0.02(+0.06%) |
May 23, 2013 | 24.54 | 25.13 | 24.37 | 24.94 | 13,867,217 | -0.29(-1.14%) |
May 22, 2013 | 25.22 | 25.76 | 25.04 | 25.22 | 17,439,716 | -0.13(-0.51%) |
May 21, 2013 | 25.50 | 25.78 | 24.96 | 25.35 | 18,167,392 | -0.23(-0.89%) |
May 20, 2013 | 25.33 | 25.82 | 25.32 | 25.58 | 20,102,324 | +0.21(+0.84%) |
May 17, 2013 | 25.04 | 25.63 | 24.91 | 25.37 | 27,538,152 | +0.78(+3.18%) |
May 16, 2013 | 24.36 | 24.80 | 24.29 | 24.59 | 13,733,821 | +0.06(+0.25%) |
May 15, 2013 | 23.95 | 24.59 | 23.92 | 24.53 | 19,873,626 | +0.99(+4.23%) |
May 13, 2013 | 23.65 | 23.80 | 23.43 | 23.53 | 10,668,076 | -0.32(-1.34%) |
May 10, 2013 | 23.95 | 24.06 | 23.51 | 23.85 | 16,877,140 | -0.17(-0.73%) |
May 09, 2013 | 24.30 | 24.41 | 24.00 | 24.03 | 14,308,666 | -0.33(-1.34%) |
May 08, 2013 | 23.84 | 24.44 | 23.60 | 24.35 | 13,138,125 | +0.33(+1.36%) |
May 07, 2013 | 24.23 | 24.39 | 23.88 | 24.03 | 15,046,410 | -0.13(-0.53%) |
May 06, 2013 | 24.31 | 24.46 | 24.12 | 24.15 | 11,199,457 | -0.21(-0.87%) |
May 03, 2013 | 24.09 | 24.40 | 24.01 | 24.37 | 16,464,148 | +0.71(+3.02%) |
May 02, 2013 | 23.76 | 24.15 | 23.57 | 23.65 | 25,193,180 | +0.74(+3.25%) |
May 01, 2013 | 23.36 | 23.59 | 22.86 | 22.91 | 13,692,435 | -0.50(-2.14%) |
Apr 30, 2013 | 23.36 | 23.51 | 23.21 | 23.41 | 10,692,210 | +0.04(+0.16%) |
Apr 29, 2013 | 23.24 | 23.45 | 23.09 | 23.37 | 8,164,429 | +0.22(+0.95%) |
Apr 26, 2013 | 22.98 | 23.31 | 22.80 | 23.15 | 18,098,852 | -0.16(-0.68%) |
Apr 25, 2013 | 22.82 | 23.36 | 22.77 | 23.31 | 19,112,278 | +0.20(+0.85%) |
Apr 24, 2013 | 22.70 | 23.38 | 22.67 | 23.11 | 28,309,400 | +0.46(+2.01%) |
Apr 23, 2013 | 22.27 | 22.71 | 22.23 | 22.66 | 11,137,527 | +0.46(+2.05%) |
Apr 22, 2013 | 22.17 | 22.27 | 21.90 | 22.20 | 8,876,610 | +0.08(+0.34%) |
Apr 19, 2013 | 22.09 | 22.21 | 21.94 | 22.13 | 9,463,449 | +0.13(+0.59%) |
Apr 18, 2013 | 22.20 | 22.30 | 21.82 | 22.00 | 14,650,870 | -0.22(-0.99%) |
Apr 17, 2013 | 22.04 | 22.26 | 21.84 | 22.22 | 14,056,712 | -0.15(-0.68%) |
Apr 16, 2013 | 22.14 | 22.40 | 22.14 | 22.37 | 10,549,082 | +0.43(+1.94%) |
Apr 15, 2013 | 22.32 | 22.54 | 21.89 | 21.95 | 18,469,876 | -0.54(-2.40%) |
Apr 12, 2013 | 22.45 | 22.65 | 22.43 | 22.48 | 20,576,210 | -0.08(-0.34%) |
Apr 11, 2013 | 21.63 | 22.59 | 21.59 | 22.56 | 29,383,888 | +1.02(+4.76%) |
Apr 10, 2013 | 21.02 | 21.64 | 21.01 | 21.54 | 17,030,558 | +0.64(+3.05%) |
Apr 09, 2013 | 21.08 | 21.09 | 20.88 | 20.90 | 12,698,978 | -0.05(-0.22%) |
Apr 08, 2013 | 20.86 | 20.98 | 20.80 | 20.94 | 15,245,575 | +0.05(+0.25%) |
Apr 05, 2013 | 20.78 | 20.92 | 20.58 | 20.89 | 15,535,253 | -0.17(-0.79%) |
Apr 04, 2013 | 21.06 | 21.25 | 20.88 | 21.06 | 11,292,045 | -0.05(-0.22%) |
Apr 03, 2013 | 21.25 | 21.33 | 21.00 | 21.10 | 14,754,000 | -0.10(-0.47%) |
Apr 02, 2013 | 21.22 | 21.48 | 20.90 | 21.20 | 21,325,442 | +0.10(+0.47%) |
Apr 01, 2013 | 20.99 | 21.32 | 20.99 | 21.10 | 11,638,603 | -0.02(-0.07%) |
Mar 28, 2013 | 21.27 | 21.32 | 20.98 | 21.12 | 12,292,200 | -0.18(-0.86%) |
Mar 27, 2013 | 21.29 | 21.46 | 21.22 | 21.30 | 7,172,136 | -0.07(-0.32%) |
Mar 26, 2013 | 21.47 | 21.52 | 21.25 | 21.37 | 9,058,582 | -0.01(-0.04%) |
Mar 25, 2013 | 21.55 | 21.62 | 21.27 | 21.38 | 8,786,570 | -0.05(-0.21%) |
Mar 22, 2013 | 21.72 | 21.79 | 21.22 | 21.42 | 16,695,208 | -0.31(-1.43%) |
Mar 21, 2013 | 21.95 | 22.14 | 21.69 | 21.73 | 17,721,060 | -0.43(-1.95%) |
Mar 20, 2013 | 21.44 | 22.24 | 21.40 | 22.17 | 33,572,764 | +0.84(+3.92%) |
Mar 19, 2013 | 21.33 | 21.41 | 21.18 | 21.33 | 16,795,620 | +0.05(+0.21%) |
Mar 18, 2013 | 21.22 | 21.37 | 21.05 | 21.29 | 18,124,476 | -0.13(-0.60%) |
Mar 15, 2013 | 21.22 | 21.45 | 21.10 | 21.41 | 15,960,307 | +0.04(+0.18%) |
Mar 14, 2013 | 21.29 | 21.43 | 21.29 | 21.38 | 8,484,078 | +0.07(+0.32%) |
Mar 13, 2013 | 21.54 | 21.54 | 21.29 | 21.31 | 13,535,387 | -0.23(-1.06%) |
Mar 12, 2013 | 21.45 | 21.74 | 21.32 | 21.54 | 14,083,215 | +0.05(+0.21%) |
Mar 11, 2013 | 21.22 | 21.55 | 20.91 | 21.49 | 25,190,614 | +0.24(+1.11%) |
Mar 08, 2013 | 21.19 | 21.40 | 21.17 | 21.25 | 7,786,241 | +0.09(+0.43%) |
Mar 07, 2013 | 21.15 | 21.36 | 21.10 | 21.16 | 12,421,932 | -0.02(-0.11%) |
Mar 06, 2013 | 21.07 | 21.22 | 20.97 | 21.19 | 11,860,018 | +0.25(+1.20%) |
Mar 05, 2013 | 20.66 | 21.10 | 20.64 | 20.94 | 12,119,918 | +0.37(+1.81%) |
Mar 04, 2013 | 20.60 | 20.72 | 20.49 | 20.56 | 8,677,344 | -0.09(-0.44%) |
Mar 01, 2013 | 20.37 | 20.87 | 20.31 | 20.66 | 11,880,914 | +0.05(+0.22%) |
Feb 28, 2013 | 20.58 | 20.93 | 20.41 | 20.61 | 13,582,594 | -0.19(-0.91%) |
Feb 27, 2013 | 20.34 | 20.94 | 20.28 | 20.80 | 17,278,994 | +0.43(+2.12%) |
Feb 26, 2013 | 20.23 | 20.38 | 19.88 | 20.37 | 17,605,762 | -0.21(-1.03%) |
Feb 22, 2013 | 20.04 | 20.59 | 19.97 | 20.58 | 12,234,919 | +0.46(+2.26%) |
Feb 21, 2013 | 20.51 | 20.53 | 19.99 | 20.12 | 18,295,916 | -0.45(-2.18%) |
Feb 20, 2013 | 21.11 | 21.11 | 20.53 | 20.57 | 9,546,653 | -0.44(-2.10%) |
Feb 19, 2013 | 21.02 | 21.10 | 20.84 | 21.01 | 9,341,459 | -0.06(-0.29%) |
Feb 15, 2013 | 20.94 | 21.19 | 20.66 | 21.07 | 16,942,880 | +0.01(+0.04%) |
Feb 14, 2013 | 21.82 | 22.29 | 21.00 | 21.06 | 25,328,514 | -0.70(-3.21%) |
Feb 13, 2013 | 21.82 | 21.92 | 21.59 | 21.76 | 12,228,042 | +0.09(+0.42%) |
Feb 12, 2013 | 21.58 | 21.82 | 21.44 | 21.67 | 9,452,637 | +0.02(+0.07%) |
Feb 11, 2013 | 21.64 | 21.75 | 21.52 | 21.66 | 7,363,815 | -0.03(-0.14%) |
Feb 08, 2013 | 21.66 | 21.81 | 21.63 | 21.69 | 8,322,213 | +0.08(+0.35%) |
Feb 07, 2013 | 21.77 | 21.95 | 21.28 | 21.61 | 13,823,619 | -0.04(-0.18%) |
Feb 06, 2013 | 21.52 | 21.71 | 21.42 | 21.65 | 9,235,222 | +0.43(+2.00%) |
Feb 04, 2013 | 21.17 | 21.41 | 21.16 | 21.22 | 8,575,041 | -0.16(-0.75%) |
Feb 01, 2013 | 21.55 | 21.63 | 21.32 | 21.38 | 14,113,825 | +0.06(+0.28%) |
Jan 31, 2013 | 21.10 | 21.36 | 20.96 | 21.32 | 11,442,588 | +0.11(+0.54%) |
Jan 30, 2013 | 21.47 | 21.75 | 21.08 | 21.21 | 14,794,838 | -0.39(-1.79%) |
Jan 29, 2013 | 21.86 | 21.88 | 21.37 | 21.60 | 17,207,034 | -0.29(-1.32%) |
Jan 28, 2013 | 22.05 | 22.13 | 21.72 | 21.88 | 9,271,951 | -0.18(-0.83%) |
Jan 25, 2013 | 21.98 | 22.14 | 21.92 | 22.07 | 13,513,990 | +0.22(+1.01%) |
Jan 24, 2013 | 21.70 | 21.99 | 21.52 | 21.85 | 11,064,347 | +0.16(+0.73%) |
Jan 23, 2013 | 21.69 | 21.89 | 20.21 | 21.69 | 14,954,709 | -0.05(-0.21%) |
Jan 22, 2013 | 22.16 | 22.22 | 21.54 | 21.73 | 24,194,406 | -0.49(-2.22%) |
Jan 18, 2013 | 22.35 | 22.42 | 21.92 | 22.23 | 13,167,342 | -0.16(-0.71%) |
Jan 17, 2013 | 22.38 | 22.51 | 22.16 | 22.39 | 15,893,890 | +0.14(+0.61%) |
Jan 16, 2013 | 22.45 | 22.57 | 21.88 | 22.25 | 37,279,720 | -0.98(-4.22%) |
Jan 15, 2013 | 22.86 | 23.29 | 22.73 | 23.23 | 9,876,786 | +0.21(+0.89%) |
Jan 14, 2013 | 22.89 | 23.07 | 22.69 | 23.02 | 8,717,580 | -0.02(-0.10%) |
Jan 11, 2013 | 23.06 | 23.23 | 22.86 | 23.05 | 9,040,853 | -0.06(-0.26%) |
Jan 10, 2013 | 22.99 | 23.11 | 22.61 | 23.11 | 15,959,838 | +0.36(+1.57%) |
Jan 09, 2013 | 22.45 | 22.99 | 22.44 | 22.75 | 17,574,714 | +0.46(+2.04%) |
Jan 08, 2013 | 22.51 | 22.66 | 22.05 | 22.29 | 13,725,874 | -0.22(-0.98%) |
Jan 07, 2013 | 22.50 | 22.67 | 22.24 | 22.51 | 11,046,433 | -0.15(-0.67%) |
Jan 04, 2013 | 22.58 | 22.67 | 22.19 | 22.67 | 10,627,462 | +0.03(+0.13%) |
Jan 03, 2013 | 22.05 | 22.95 | 21.89 | 22.64 | 30,172,486 | +0.52(+2.37%) |
Jan 02, 2013 | 22.13 | 22.16 | 21.73 | 22.11 | 20,553,684 | +0.23(+1.04%) |
Dec 31, 2012 | 21.07 | 21.94 | 20.97 | 21.88 | 17,377,234 | +0.74(+3.52%) |
Dec 28, 2012 | 21.00 | 21.21 | 20.91 | 21.14 | 6,762,627 | -0.08(-0.39%) |
Dec 27, 2012 | 21.06 | 21.25 | 20.82 | 21.22 | 12,345,699 | +0.26(+1.23%) |
Dec 26, 2012 | 20.97 | 21.22 | 20.87 | 20.97 | 9,229,565 | -0.03(-0.14%) |
Dec 24, 2012 | 20.73 | 21.06 | 20.73 | 21.00 | 6,426,432 | +0.26(+1.24%) |
Dec 21, 2012 | 20.30 | 20.78 | 20.15 | 20.74 | 11,559,411 | -0.02(-0.07%) |
Dec 20, 2012 | 20.50 | 20.86 | 20.40 | 20.75 | 20,625,234 | +0.12(+0.59%) |
Dec 19, 2012 | 20.83 | 21.18 | 20.39 | 20.63 | 72,281,832 | +1.28(+6.63%) |
Dec 18, 2012 | 18.96 | 19.39 | 18.83 | 19.35 | 12,502,191 | +0.49(+2.58%) |
Dec 17, 2012 | 18.73 | 18.90 | 18.71 | 18.86 | 9,393,033 | +0.18(+0.98%) |
Dec 14, 2012 | 19.04 | 19.06 | 18.52 | 18.68 | 12,727,415 | -0.39(-2.03%) |
Dec 13, 2012 | 19.40 | 19.61 | 18.90 | 19.07 | 10,192,861 | -0.39(-1.99%) |
Dec 12, 2012 | 19.39 | 19.79 | 19.31 | 19.46 | 11,059,849 | +0.14(+0.71%) |
Dec 11, 2012 | 19.21 | 19.36 | 19.06 | 19.32 | 7,521,125 | +0.13(+0.67%) |
Dec 10, 2012 | 19.02 | 19.29 | 19.01 | 19.19 | 7,814,319 | +0.07(+0.36%) |
Dec 07, 2012 | 18.80 | 19.14 | 18.65 | 19.12 | 11,935,543 | +0.47(+2.52%) |
Dec 06, 2012 | 18.91 | 18.98 | 18.57 | 18.65 | 12,783,159 | -0.33(-1.72%) |
Dec 05, 2012 | 19.26 | 19.43 | 18.93 | 18.98 | 10,080,684 | -0.31(-1.61%) |