Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.58 | 32.67 | 32.27 | 32.31 | 13,310,256 | -0.18(-0.56%) |
Nov 27, 2013 | 32.65 | 32.65 | 32.35 | 32.50 | 18,603,840 | -0.03(-0.09%) |
Nov 26, 2013 | 32.69 | 32.84 | 32.51 | 32.53 | 18,234,874 | -0.12(-0.38%) |
Nov 25, 2013 | 32.65 | 32.83 | 32.59 | 32.65 | 16,843,656 | +0.09(+0.27%) |
Nov 22, 2013 | 32.30 | 32.58 | 32.25 | 32.56 | 15,033,418 | +0.21(+0.64%) |
Nov 21, 2013 | 32.16 | 32.58 | 32.14 | 32.36 | 22,397,624 | +0.34(+1.05%) |
Nov 20, 2013 | 32.10 | 32.35 | 31.92 | 32.02 | 21,484,672 | +0.04(+0.14%) |
Nov 19, 2013 | 31.94 | 32.17 | 31.84 | 31.97 | 20,011,850 | +0.11(+0.35%) |
Nov 18, 2013 | 31.99 | 32.09 | 31.83 | 31.86 | 17,867,978 | -0.10(-0.30%) |
Nov 15, 2013 | 31.55 | 32.03 | 31.53 | 31.96 | 31,880,080 | +0.33(+1.04%) |
Nov 14, 2013 | 31.48 | 31.65 | 31.26 | 31.63 | 24,022,882 | +0.24(+0.77%) |
Nov 13, 2013 | 30.95 | 31.41 | 30.68 | 31.39 | 32,178,956 | +0.35(+1.14%) |
Nov 12, 2013 | 31.33 | 31.38 | 30.88 | 31.04 | 18,196,146 | -0.34(-1.10%) |
Nov 11, 2013 | 31.34 | 31.46 | 31.15 | 31.38 | 16,011,125 | +0.03(+0.09%) |
Nov 08, 2013 | 30.62 | 31.53 | 30.62 | 31.35 | 31,961,986 | +0.73(+2.40%) |
Nov 07, 2013 | 31.24 | 31.27 | 30.62 | 30.62 | 30,538,456 | -0.54(-1.72%) |
Nov 06, 2013 | 31.28 | 31.30 | 31.03 | 31.15 | 20,059,768 | +0.08(+0.26%) |
Nov 05, 2013 | 31.10 | 31.21 | 30.98 | 31.07 | 22,506,966 | -0.05(-0.16%) |
Nov 04, 2013 | 31.16 | 31.22 | 31.00 | 31.12 | 16,355,051 | +0.02(+0.07%) |
Nov 01, 2013 | 31.14 | 31.37 | 31.04 | 31.10 | 21,320,406 | -0.01(-0.05%) |
Oct 31, 2013 | 31.37 | 31.51 | 31.11 | 31.12 | 25,731,844 | -0.30(-0.95%) |
Oct 30, 2013 | 31.42 | 31.63 | 31.36 | 31.41 | 21,989,858 | +0.10(+0.33%) |
Oct 29, 2013 | 31.35 | 31.39 | 31.10 | 31.31 | 17,953,354 | +0.09(+0.30%) |
Oct 28, 2013 | 31.22 | 31.33 | 31.03 | 31.22 | 17,388,164 | -0.02(-0.07%) |
Oct 25, 2013 | 31.08 | 31.29 | 31.03 | 31.24 | 27,217,390 | +0.12(+0.40%) |
Oct 24, 2013 | 31.29 | 31.33 | 31.01 | 31.12 | 19,133,096 | -0.05(-0.16%) |
Oct 23, 2013 | 31.28 | 31.32 | 31.12 | 31.17 | 18,651,362 | -0.13(-0.42%) |
Oct 22, 2013 | 31.16 | 31.38 | 31.03 | 31.30 | 25,510,792 | +0.23(+0.75%) |
Oct 21, 2013 | 31.08 | 31.24 | 30.99 | 31.06 | 22,578,224 | -0.04(-0.14%) |
Oct 18, 2013 | 31.14 | 31.30 | 30.89 | 31.11 | 24,121,606 | +0.00(+0.00%) |
Oct 17, 2013 | 30.64 | 31.17 | 30.61 | 31.11 | 25,792,042 | +0.34(+1.11%) |
Oct 16, 2013 | 30.55 | 31.07 | 30.43 | 30.77 | 35,577,664 | +0.49(+1.61%) |
Oct 15, 2013 | 30.51 | 30.60 | 30.19 | 30.28 | 23,674,878 | -0.15(-0.50%) |
Oct 14, 2013 | 29.99 | 30.54 | 29.96 | 30.43 | 23,571,650 | +0.23(+0.77%) |
Oct 11, 2013 | 29.48 | 30.26 | 29.37 | 30.20 | 63,158,744 | -0.01(-0.02%) |
Oct 10, 2013 | 29.85 | 30.23 | 29.47 | 30.20 | 36,426,828 | +0.79(+2.68%) |
Oct 09, 2013 | 29.47 | 29.56 | 29.21 | 29.42 | 23,331,174 | +0.09(+0.30%) |
Oct 08, 2013 | 29.56 | 29.72 | 29.31 | 29.33 | 26,401,372 | -0.28(-0.94%) |
Oct 07, 2013 | 29.73 | 29.81 | 29.61 | 29.61 | 20,918,046 | -0.50(-1.65%) |
Oct 04, 2013 | 29.88 | 30.10 | 29.83 | 30.10 | 16,915,908 | +0.22(+0.73%) |
Oct 03, 2013 | 30.04 | 30.04 | 29.62 | 29.88 | 26,058,608 | -0.19(-0.63%) |
Oct 02, 2013 | 30.03 | 30.07 | 29.88 | 30.07 | 24,270,890 | -0.17(-0.55%) |
Oct 01, 2013 | 30.15 | 30.30 | 29.95 | 30.24 | 17,488,704 | +0.12(+0.41%) |
Sep 30, 2013 | 29.93 | 30.28 | 29.82 | 30.12 | 27,861,690 | -0.20(-0.65%) |
Sep 27, 2013 | 30.30 | 30.45 | 30.26 | 30.31 | 27,486,348 | -0.01(-0.05%) |
Sep 26, 2013 | 30.55 | 30.76 | 30.18 | 30.33 | 26,724,672 | -0.15(-0.48%) |
Sep 25, 2013 | 30.49 | 30.58 | 30.10 | 30.47 | 26,292,342 | +0.06(+0.19%) |
Sep 24, 2013 | 30.66 | 30.83 | 30.39 | 30.42 | 30,261,406 | -0.42(-1.37%) |
Sep 23, 2013 | 30.92 | 30.99 | 30.66 | 30.84 | 22,542,442 | -0.39(-1.26%) |
Sep 20, 2013 | 31.31 | 31.41 | 30.98 | 31.23 | 44,026,288 | -0.08(-0.26%) |
Sep 19, 2013 | 31.95 | 31.95 | 31.15 | 31.31 | 21,886,740 | -0.26(-0.81%) |
Sep 18, 2013 | 31.20 | 31.94 | 31.16 | 31.57 | 32,805,030 | +0.34(+1.07%) |
Sep 17, 2013 | 31.32 | 31.38 | 31.03 | 31.23 | 23,045,214 | -0.03(-0.09%) |
Sep 16, 2013 | 31.27 | 31.39 | 30.75 | 31.26 | 26,512,948 | +0.51(+1.66%) |
Sep 13, 2013 | 30.70 | 30.90 | 30.66 | 30.75 | 13,701,338 | -0.05(-0.17%) |
Sep 12, 2013 | 30.99 | 31.09 | 30.66 | 30.80 | 19,893,106 | -0.17(-0.56%) |
Sep 11, 2013 | 30.97 | 31.00 | 30.79 | 30.98 | 20,178,960 | +0.04(+0.12%) |
Sep 10, 2013 | 30.70 | 30.95 | 30.54 | 30.94 | 25,659,310 | +0.53(+1.75%) |
Sep 09, 2013 | 30.26 | 30.41 | 29.80 | 30.41 | 37,260,552 | +0.21(+0.70%) |
Sep 06, 2013 | 30.62 | 30.63 | 30.03 | 30.20 | 19,963,464 | -0.28(-0.93%) |
Sep 05, 2013 | 30.28 | 30.61 | 30.25 | 30.48 | 15,508,036 | +0.23(+0.77%) |
Sep 04, 2013 | 30.15 | 30.43 | 30.07 | 30.25 | 17,059,106 | +0.08(+0.27%) |
Sep 03, 2013 | 30.36 | 30.50 | 29.93 | 30.17 | 21,709,488 | +0.23(+0.75%) |
Aug 30, 2013 | 30.15 | 30.19 | 29.83 | 29.94 | 20,632,968 | -0.12(-0.41%) |
Aug 29, 2013 | 29.93 | 30.36 | 29.91 | 30.07 | 13,933,613 | +0.00(+0.00%) |
Aug 28, 2013 | 29.95 | 30.30 | 29.87 | 30.07 | 19,084,506 | +0.10(+0.34%) |
Aug 27, 2013 | 30.53 | 30.55 | 29.91 | 29.96 | 26,375,090 | -0.93(-3.02%) |
Aug 26, 2013 | 31.12 | 31.22 | 30.88 | 30.90 | 13,863,394 | -0.27(-0.87%) |
Aug 23, 2013 | 31.11 | 31.22 | 30.87 | 31.17 | 16,685,470 | +0.20(+0.66%) |
Aug 22, 2013 | 30.91 | 31.07 | 30.74 | 30.96 | 19,225,572 | +0.09(+0.28%) |
Aug 21, 2013 | 30.94 | 31.10 | 30.71 | 30.88 | 20,007,282 | -0.17(-0.54%) |
Aug 20, 2013 | 30.96 | 31.10 | 30.73 | 31.04 | 20,735,786 | +0.07(+0.24%) |
Aug 19, 2013 | 31.31 | 31.33 | 30.95 | 30.97 | 21,731,308 | -0.19(-0.61%) |
Aug 16, 2013 | 31.11 | 31.47 | 31.08 | 31.16 | 22,280,318 | -0.17(-0.56%) |
Aug 15, 2013 | 31.27 | 31.43 | 31.20 | 31.33 | 24,350,832 | -0.08(-0.26%) |
Aug 14, 2013 | 31.67 | 31.73 | 31.41 | 31.41 | 18,892,352 | -0.16(-0.51%) |
Aug 13, 2013 | 31.52 | 31.60 | 31.39 | 31.57 | 17,468,266 | +0.09(+0.28%) |
Aug 12, 2013 | 31.38 | 31.65 | 31.23 | 31.49 | 15,211,542 | -0.02(-0.07%) |
Aug 09, 2013 | 31.49 | 31.62 | 31.34 | 31.51 | 14,702,298 | +0.01(+0.02%) |
Aug 08, 2013 | 31.71 | 31.76 | 31.33 | 31.50 | 25,661,582 | -0.04(-0.12%) |
Aug 07, 2013 | 31.59 | 31.71 | 31.54 | 31.54 | 25,467,408 | -0.34(-1.05%) |
Aug 06, 2013 | 32.05 | 32.08 | 31.83 | 31.87 | 18,550,456 | -0.22(-0.70%) |
Aug 05, 2013 | 32.19 | 32.25 | 32.01 | 32.10 | 19,563,566 | -0.11(-0.34%) |
Aug 02, 2013 | 32.03 | 32.25 | 31.89 | 32.21 | 18,662,790 | +0.17(+0.52%) |
Aug 01, 2013 | 31.99 | 32.39 | 31.94 | 32.04 | 27,380,780 | +0.55(+1.75%) |
Jul 31, 2013 | 31.35 | 31.89 | 31.35 | 31.49 | 35,209,684 | +0.17(+0.55%) |
Jul 30, 2013 | 31.48 | 31.59 | 31.27 | 31.32 | 25,665,274 | +0.01(+0.02%) |
Jul 29, 2013 | 31.42 | 31.49 | 31.28 | 31.31 | 17,132,592 | -0.19(-0.60%) |
Jul 26, 2013 | 31.53 | 31.63 | 31.27 | 31.50 | 25,561,710 | -0.10(-0.32%) |
Jul 25, 2013 | 32.01 | 32.01 | 31.43 | 31.60 | 40,708,116 | -0.48(-1.49%) |
Jul 24, 2013 | 32.34 | 32.38 | 32.03 | 32.08 | 24,792,972 | -0.19(-0.58%) |
Jul 23, 2013 | 32.32 | 32.42 | 32.21 | 32.26 | 18,555,494 | -0.04(-0.13%) |
Jul 22, 2013 | 32.18 | 32.42 | 32.05 | 32.31 | 25,430,550 | +0.13(+0.40%) |
Jul 19, 2013 | 32.16 | 32.40 | 31.95 | 32.18 | 26,121,554 | +0.03(+0.09%) |
Jul 18, 2013 | 31.65 | 32.28 | 31.61 | 32.15 | 32,384,428 | +0.67(+2.12%) |
Jul 17, 2013 | 31.27 | 31.77 | 31.25 | 31.48 | 33,097,888 | +0.34(+1.09%) |
Jul 16, 2013 | 31.38 | 31.45 | 31.02 | 31.14 | 30,154,506 | -0.24(-0.76%) |
Jul 15, 2013 | 31.11 | 31.39 | 31.11 | 31.38 | 30,295,322 | +0.52(+1.69%) |
Jul 12, 2013 | 30.84 | 31.16 | 30.55 | 30.86 | 49,471,088 | +0.54(+1.77%) |
Jul 11, 2013 | 30.74 | 30.78 | 30.00 | 30.32 | 44,508,216 | -0.13(-0.43%) |
Jul 10, 2013 | 30.80 | 30.82 | 30.22 | 30.45 | 35,128,696 | -0.46(-1.48%) |
Jul 09, 2013 | 31.09 | 31.00 | 30.70 | 30.91 | 31,142,732 | -0.09(-0.30%) |
Jul 08, 2013 | 30.66 | 31.11 | 30.61 | 31.00 | 31,538,784 | +0.55(+1.81%) |
Jul 05, 2013 | 30.01 | 30.45 | 29.99 | 30.45 | 20,633,006 | +0.62(+2.06%) |
Jul 03, 2013 | 29.67 | 29.90 | 29.53 | 29.84 | 11,160,563 | +0.00(+0.00%) |
Jul 02, 2013 | 29.82 | 30.10 | 29.69 | 29.84 | 21,497,114 | -0.10(-0.34%) |
Jul 01, 2013 | 30.09 | 30.38 | 29.88 | 29.94 | 22,346,858 | +0.07(+0.22%) |
Jun 28, 2013 | 30.09 | 30.13 | 29.72 | 29.88 | 27,989,076 | -0.21(-0.70%) |
Jun 27, 2013 | 29.96 | 30.22 | 29.79 | 30.09 | 25,971,074 | +0.39(+1.32%) |
Jun 26, 2013 | 29.48 | 29.90 | 29.48 | 29.69 | 26,807,214 | +0.52(+1.79%) |
Jun 25, 2013 | 29.07 | 29.34 | 28.88 | 29.17 | 30,755,842 | +0.36(+1.26%) |
Jun 24, 2013 | 29.30 | 29.32 | 28.52 | 28.81 | 42,890,076 | -0.84(-2.83%) |
Jun 21, 2013 | 29.42 | 29.82 | 29.06 | 29.65 | 53,670,264 | +0.63(+2.17%) |
Jun 20, 2013 | 29.17 | 29.43 | 28.94 | 29.02 | 40,484,508 | -0.41(-1.40%) |
Jun 19, 2013 | 29.52 | 29.81 | 29.41 | 29.43 | 28,869,732 | -0.13(-0.44%) |
Jun 18, 2013 | 29.48 | 29.66 | 29.41 | 29.56 | 21,804,506 | +0.17(+0.57%) |
Jun 17, 2013 | 29.38 | 29.47 | 29.20 | 29.40 | 21,412,538 | +0.33(+1.12%) |
Jun 14, 2013 | 29.56 | 29.72 | 29.03 | 29.07 | 26,904,284 | -0.56(-1.91%) |
Jun 13, 2013 | 29.17 | 29.67 | 29.10 | 29.64 | 24,005,690 | +0.48(+1.66%) |
Jun 12, 2013 | 29.53 | 29.64 | 29.04 | 29.15 | 25,307,090 | -0.28(-0.96%) |
Jun 11, 2013 | 29.52 | 29.82 | 29.38 | 29.43 | 25,356,090 | -0.44(-1.48%) |
Jun 10, 2013 | 30.04 | 30.18 | 29.80 | 29.88 | 22,572,802 | +0.01(+0.05%) |
Jun 07, 2013 | 29.85 | 29.96 | 29.54 | 29.86 | 32,413,518 | +0.38(+1.30%) |
Jun 06, 2013 | 28.74 | 29.51 | 28.67 | 29.48 | 34,154,028 | +0.65(+2.26%) |
Jun 05, 2013 | 29.13 | 29.35 | 28.71 | 28.83 | 29,146,454 | -0.45(-1.53%) |
Jun 04, 2013 | 29.54 | 29.80 | 29.26 | 29.27 | 25,844,196 | -0.21(-0.71%) |
Jun 03, 2013 | 29.56 | 29.65 | 28.95 | 29.48 | 32,662,268 | +0.13(+0.44%) |
May 31, 2013 | 29.87 | 29.93 | 29.35 | 29.35 | 37,178,168 | -0.51(-1.70%) |
May 30, 2013 | 29.53 | 30.11 | 29.46 | 29.86 | 30,422,040 | +0.36(+1.23%) |
May 29, 2013 | 29.22 | 29.61 | 29.11 | 29.50 | 31,561,996 | +0.17(+0.57%) |
May 28, 2013 | 29.54 | 29.67 | 29.25 | 29.33 | 29,000,974 | +0.20(+0.70%) |
May 24, 2013 | 28.61 | 29.17 | 28.59 | 29.13 | 23,658,806 | +0.17(+0.57%) |
May 23, 2013 | 28.52 | 29.27 | 28.52 | 28.96 | 34,166,680 | -0.07(-0.22%) |
May 22, 2013 | 29.48 | 29.75 | 28.95 | 29.03 | 41,980,128 | -0.42(-1.43%) |
May 21, 2013 | 29.20 | 29.54 | 29.08 | 29.45 | 31,849,122 | +0.35(+1.19%) |
May 20, 2013 | 28.88 | 29.17 | 28.85 | 29.10 | 26,162,238 | +0.23(+0.80%) |
May 17, 2013 | 28.54 | 28.89 | 28.47 | 28.87 | 33,708,068 | +0.45(+1.58%) |
May 16, 2013 | 28.43 | 28.77 | 28.30 | 28.42 | 31,716,272 | -0.03(-0.10%) |
May 15, 2013 | 28.02 | 28.51 | 27.95 | 28.45 | 35,496,856 | +0.80(+2.88%) |
May 13, 2013 | 27.54 | 27.72 | 27.39 | 27.65 | 17,647,062 | +0.12(+0.45%) |
May 10, 2013 | 27.54 | 27.62 | 27.38 | 27.53 | 22,643,514 | +0.10(+0.37%) |
May 09, 2013 | 27.83 | 27.88 | 27.35 | 27.43 | 38,356,668 | -0.41(-1.46%) |
May 08, 2013 | 27.61 | 27.99 | 27.54 | 27.83 | 25,890,102 | +0.25(+0.92%) |
May 07, 2013 | 27.31 | 27.70 | 27.23 | 27.58 | 32,402,620 | +0.36(+1.32%) |
May 06, 2013 | 27.19 | 27.29 | 27.11 | 27.22 | 19,810,192 | +0.11(+0.42%) |
May 03, 2013 | 27.11 | 27.13 | 27.01 | 27.11 | 22,117,436 | +0.24(+0.88%) |
May 02, 2013 | 26.94 | 27.04 | 26.85 | 26.87 | 18,389,578 | -0.04(-0.13%) |
May 01, 2013 | 27.22 | 27.26 | 26.78 | 26.91 | 24,558,538 | -0.37(-1.37%) |
Apr 30, 2013 | 27.26 | 27.32 | 26.96 | 27.28 | 28,662,904 | +0.07(+0.26%) |
Apr 29, 2013 | 27.26 | 27.28 | 27.12 | 27.21 | 22,299,524 | +0.00(+0.00%) |
Apr 26, 2013 | 26.98 | 27.21 | 27.03 | 27.21 | 24,803,000 | +0.17(+0.64%) |
Apr 25, 2013 | 26.91 | 27.15 | 26.81 | 27.03 | 20,690,734 | +0.22(+0.80%) |
Apr 24, 2013 | 26.72 | 26.90 | 26.68 | 26.82 | 23,307,528 | +0.15(+0.57%) |
Apr 23, 2013 | 26.47 | 26.68 | 26.37 | 26.67 | 27,626,596 | +0.29(+1.09%) |
Apr 22, 2013 | 26.44 | 26.47 | 26.14 | 26.38 | 20,093,928 | +0.03(+0.11%) |
Apr 19, 2013 | 26.15 | 26.38 | 26.07 | 26.35 | 25,212,596 | +0.30(+1.16%) |
Apr 18, 2013 | 26.28 | 26.32 | 25.99 | 26.05 | 26,855,930 | -0.21(-0.79%) |
Apr 17, 2013 | 26.44 | 26.49 | 26.04 | 26.26 | 44,260,764 | -0.36(-1.35%) |
Apr 16, 2013 | 26.47 | 26.74 | 26.40 | 26.62 | 28,337,268 | +0.35(+1.34%) |
Apr 15, 2013 | 26.59 | 26.88 | 26.24 | 26.27 | 32,149,444 | -0.46(-1.72%) |
Apr 12, 2013 | 26.52 | 26.88 | 26.29 | 26.73 | 51,060,016 | -0.22(-0.80%) |
Apr 11, 2013 | 27.00 | 27.23 | 26.68 | 26.94 | 42,513,952 | -0.04(-0.16%) |
Apr 10, 2013 | 26.97 | 27.19 | 26.72 | 26.98 | 32,803,102 | +0.09(+0.32%) |
Apr 09, 2013 | 26.68 | 27.04 | 26.56 | 26.90 | 29,586,122 | +0.31(+1.16%) |
Apr 08, 2013 | 26.64 | 26.65 | 26.30 | 26.59 | 27,966,552 | -0.09(-0.35%) |
Apr 05, 2013 | 26.44 | 26.72 | 26.30 | 26.68 | 34,144,196 | -0.19(-0.72%) |
Apr 04, 2013 | 26.41 | 26.92 | 26.40 | 26.88 | 33,556,012 | +0.54(+2.05%) |
Apr 03, 2013 | 26.48 | 26.54 | 26.25 | 26.34 | 36,585,848 | -0.15(-0.57%) |
Apr 02, 2013 | 26.60 | 26.64 | 26.41 | 26.49 | 23,800,590 | -0.04(-0.14%) |
Apr 01, 2013 | 26.59 | 26.64 | 26.40 | 26.52 | 15,187,447 | -0.04(-0.16%) |
Mar 28, 2013 | 26.60 | 26.60 | 26.45 | 26.57 | 23,636,472 | +0.01(+0.03%) |
Mar 27, 2013 | 26.64 | 26.69 | 26.43 | 26.56 | 20,661,822 | -0.23(-0.86%) |
Mar 26, 2013 | 26.88 | 26.90 | 26.63 | 26.79 | 25,945,588 | +0.06(+0.24%) |
Mar 25, 2013 | 26.83 | 26.86 | 26.53 | 26.73 | 28,269,370 | +0.01(+0.03%) |
Mar 22, 2013 | 26.77 | 26.85 | 26.65 | 26.72 | 21,784,406 | +0.04(+0.16%) |
Mar 21, 2013 | 26.69 | 26.85 | 26.65 | 26.68 | 33,427,850 | -0.22(-0.80%) |
Mar 20, 2013 | 27.04 | 27.18 | 26.83 | 26.89 | 26,523,342 | -0.04(-0.13%) |
Mar 19, 2013 | 27.24 | 27.24 | 26.81 | 26.93 | 33,031,368 | -0.19(-0.71%) |
Mar 18, 2013 | 27.08 | 27.22 | 27.02 | 27.12 | 41,426,404 | -0.32(-1.15%) |
Mar 15, 2013 | 26.83 | 27.44 | 26.79 | 27.44 | 78,054,512 | +0.88(+3.33%) |
Mar 14, 2013 | 26.54 | 26.60 | 26.43 | 26.55 | 30,439,094 | +0.14(+0.54%) |
Mar 13, 2013 | 26.39 | 26.47 | 26.24 | 26.41 | 22,014,528 | +0.08(+0.30%) |
Mar 12, 2013 | 26.64 | 26.70 | 26.31 | 26.33 | 31,588,704 | -0.34(-1.27%) |
Mar 11, 2013 | 26.27 | 26.68 | 26.24 | 26.67 | 26,438,854 | +0.45(+1.73%) |
Mar 08, 2013 | 26.18 | 26.30 | 26.02 | 26.22 | 33,476,250 | +0.06(+0.22%) |
Mar 07, 2013 | 25.95 | 26.20 | 25.91 | 26.16 | 29,930,838 | +0.27(+1.03%) |
Mar 06, 2013 | 25.92 | 25.96 | 25.72 | 25.89 | 25,745,474 | +0.12(+0.47%) |
Mar 05, 2013 | 25.85 | 26.07 | 25.72 | 25.77 | 32,456,188 | +0.02(+0.08%) |
Mar 04, 2013 | 25.40 | 25.77 | 25.38 | 25.75 | 23,502,828 | +0.33(+1.30%) |
Mar 01, 2013 | 25.10 | 25.54 | 25.03 | 25.42 | 28,718,760 | +0.22(+0.88%) |
Feb 28, 2013 | 25.21 | 25.40 | 25.15 | 25.20 | 30,774,120 | -0.04(-0.14%) |
Feb 27, 2013 | 25.01 | 25.30 | 24.85 | 25.23 | 44,797,704 | +0.27(+1.09%) |
Feb 26, 2013 | 25.20 | 25.21 | 24.79 | 24.96 | 41,219,876 | -0.03(-0.11%) |
Feb 25, 2013 | 25.74 | 25.82 | 24.97 | 24.99 | 37,635,900 | -0.74(-2.88%) |
Feb 22, 2013 | 25.55 | 25.73 | 25.42 | 25.73 | 28,571,656 | +0.26(+1.02%) |
Feb 21, 2013 | 25.17 | 25.63 | 25.15 | 25.47 | 52,949,772 | +0.26(+1.03%) |
Feb 20, 2013 | 25.20 | 25.37 | 25.18 | 25.21 | 38,343,116 | -0.03(-0.11%) |
Feb 19, 2013 | 25.26 | 25.33 | 25.20 | 25.24 | 35,384,056 | -0.01(-0.06%) |
Feb 15, 2013 | 25.31 | 25.40 | 25.15 | 25.25 | 29,387,692 | -0.04(-0.14%) |
Feb 14, 2013 | 25.15 | 25.33 | 25.07 | 25.29 | 31,042,272 | +0.06(+0.23%) |
Feb 13, 2013 | 25.46 | 25.51 | 25.10 | 25.23 | 29,718,058 | -0.27(-1.07%) |
Feb 12, 2013 | 25.38 | 25.53 | 25.30 | 25.50 | 27,230,936 | +0.18(+0.71%) |
Feb 11, 2013 | 25.10 | 25.42 | 25.08 | 25.33 | 33,691,344 | +0.27(+1.09%) |
Feb 08, 2013 | 24.92 | 25.08 | 24.91 | 25.05 | 25,655,544 | +0.16(+0.64%) |
Feb 07, 2013 | 25.10 | 25.10 | 24.82 | 24.89 | 37,723,760 | -0.22(-0.89%) |
Feb 06, 2013 | 25.02 | 25.12 | 24.93 | 25.12 | 33,535,690 | +0.15(+0.60%) |
Feb 04, 2013 | 25.09 | 25.14 | 24.87 | 24.97 | 30,966,266 | -0.27(-1.05%) |
Feb 01, 2013 | 25.18 | 25.32 | 25.10 | 25.23 | 29,255,250 | +0.22(+0.86%) |
Jan 31, 2013 | 25.04 | 25.13 | 24.99 | 25.02 | 23,328,914 | -0.10(-0.40%) |
Jan 30, 2013 | 25.13 | 25.17 | 24.94 | 25.12 | 38,720,364 | -0.04(-0.14%) |
Jan 29, 2013 | 25.03 | 25.20 | 25.00 | 25.15 | 23,622,300 | +0.11(+0.46%) |
Jan 28, 2013 | 25.10 | 25.14 | 24.85 | 25.04 | 30,943,740 | -0.02(-0.09%) |
Jan 25, 2013 | 25.16 | 25.18 | 24.92 | 25.06 | 27,256,672 | -0.01(-0.06%) |
Jan 24, 2013 | 25.00 | 25.29 | 24.88 | 25.07 | 30,975,552 | +0.15(+0.60%) |
Jan 23, 2013 | 24.98 | 25.05 | 24.87 | 24.92 | 25,491,996 | -0.06(-0.26%) |
Jan 22, 2013 | 24.82 | 25.00 | 24.75 | 24.99 | 29,307,860 | +0.08(+0.32%) |
Jan 18, 2013 | 24.95 | 25.02 | 24.60 | 24.91 | 44,032,708 | -0.07(-0.29%) |
Jan 17, 2013 | 25.10 | 25.12 | 24.91 | 24.98 | 32,115,502 | -0.04(-0.17%) |
Jan 16, 2013 | 24.94 | 25.17 | 24.90 | 25.02 | 23,556,032 | -0.01(-0.06%) |
Jan 15, 2013 | 24.70 | 25.10 | 24.68 | 25.04 | 34,827,340 | +0.24(+0.98%) |
Jan 14, 2013 | 24.95 | 25.00 | 24.62 | 24.80 | 32,454,314 | -0.24(-0.94%) |
Jan 11, 2013 | 24.91 | 25.09 | 24.63 | 25.03 | 61,877,652 | -0.21(-0.85%) |
Jan 10, 2013 | 24.98 | 25.25 | 24.88 | 25.25 | 52,574,456 | +0.49(+1.99%) |
Jan 09, 2013 | 24.85 | 25.07 | 24.72 | 24.75 | 34,479,308 | +0.00(+0.00%) |
Jan 08, 2013 | 24.73 | 24.81 | 24.55 | 24.75 | 28,240,610 | -0.04(-0.17%) |
Jan 07, 2013 | 24.90 | 24.94 | 24.58 | 24.80 | 39,451,668 | -0.12(-0.49%) |
Jan 04, 2013 | 24.67 | 24.99 | 24.57 | 24.92 | 44,067,552 | +0.13(+0.52%) |
Jan 03, 2013 | 24.95 | 24.99 | 24.68 | 24.79 | 35,580,952 | -0.21(-0.83%) |
Jan 02, 2013 | 24.90 | 25.00 | 24.78 | 25.00 | 42,686,760 | +0.62(+2.55%) |
Dec 31, 2012 | 24.06 | 24.38 | 24.04 | 24.38 | 36,571,440 | +0.19(+0.80%) |
Dec 28, 2012 | 24.17 | 24.41 | 24.15 | 24.18 | 22,267,010 | -0.19(-0.79%) |
Dec 27, 2012 | 24.48 | 24.56 | 24.00 | 24.38 | 27,013,158 | -0.11(-0.44%) |
Dec 26, 2012 | 24.58 | 24.69 | 24.39 | 24.48 | 20,036,444 | -0.06(-0.26%) |
Dec 24, 2012 | 24.53 | 24.96 | 24.48 | 24.55 | 11,093,301 | -0.04(-0.17%) |
Dec 21, 2012 | 24.74 | 24.88 | 24.39 | 24.59 | 52,096,636 | -0.41(-1.65%) |
Dec 20, 2012 | 24.58 | 25.00 | 24.58 | 25.00 | 35,235,436 | +0.31(+1.27%) |
Dec 19, 2012 | 24.94 | 24.98 | 24.68 | 24.69 | 46,998,748 | -0.24(-0.97%) |
Dec 18, 2012 | 24.72 | 25.10 | 24.59 | 24.93 | 49,098,040 | +0.41(+1.69%) |
Dec 17, 2012 | 23.71 | 24.57 | 23.71 | 24.52 | 60,961,860 | +0.88(+3.71%) |
Dec 14, 2012 | 23.71 | 23.76 | 23.55 | 23.64 | 26,967,474 | -0.08(-0.33%) |
Dec 13, 2012 | 23.88 | 23.98 | 23.68 | 23.72 | 26,098,420 | -0.17(-0.72%) |
Dec 12, 2012 | 23.84 | 24.19 | 23.79 | 23.89 | 36,875,212 | +0.15(+0.63%) |
Dec 11, 2012 | 23.61 | 23.85 | 23.57 | 23.74 | 29,225,396 | +0.17(+0.73%) |
Dec 10, 2012 | 23.62 | 23.77 | 23.56 | 23.57 | 25,207,436 | -0.13(-0.54%) |
Dec 07, 2012 | 23.74 | 23.78 | 23.53 | 23.70 | 25,979,452 | +0.06(+0.27%) |
Dec 06, 2012 | 23.52 | 23.72 | 23.41 | 23.63 | 26,407,986 | +0.11(+0.49%) |
Dec 05, 2012 | 23.48 | 23.68 | 23.31 | 23.52 | 38,185,156 | +0.17(+0.73%) |