Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 36.20 | 36.08 | 36.08 | 36.08 | 4,419,801 | -0.14(-0.38%) |
Dec 30, 2013 | 36.03 | 36.23 | 35.94 | 36.22 | 4,242,847 | +0.31(+0.88%) |
Dec 27, 2013 | 36.16 | 36.24 | 35.79 | 35.90 | 3,446,921 | -0.30(-0.83%) |
Dec 26, 2013 | 35.93 | 36.25 | 35.76 | 36.20 | 3,514,938 | +0.43(+1.20%) |
Dec 24, 2013 | 36.06 | 36.07 | 35.72 | 35.77 | 2,557,006 | -0.15(-0.42%) |
Dec 23, 2013 | 36.03 | 36.17 | 35.69 | 35.92 | 7,229,076 | -0.01(-0.02%) |
Dec 20, 2013 | 36.07 | 36.22 | 35.73 | 35.93 | 18,254,396 | -0.03(-0.08%) |
Dec 19, 2013 | 36.34 | 36.35 | 35.54 | 35.96 | 12,270,389 | -1.15(-3.11%) |
Dec 18, 2013 | 36.06 | 37.19 | 35.68 | 37.11 | 14,102,827 | +0.47(+1.29%) |
Dec 17, 2013 | 36.50 | 36.84 | 36.21 | 36.64 | 11,690,689 | +0.18(+0.49%) |
Dec 16, 2013 | 36.50 | 37.43 | 36.20 | 36.46 | 14,007,419 | +0.68(+1.91%) |
Dec 13, 2013 | 35.73 | 35.94 | 35.42 | 35.78 | 9,463,047 | -0.01(-0.04%) |
Dec 12, 2013 | 35.91 | 35.95 | 35.39 | 35.79 | 11,365,520 | -0.19(-0.53%) |
Dec 11, 2013 | 35.99 | 36.38 | 35.54 | 35.99 | 15,770,547 | +0.36(+1.02%) |
Dec 10, 2013 | 34.84 | 36.98 | 34.65 | 35.62 | 21,317,924 | +0.64(+1.82%) |
Dec 09, 2013 | 35.16 | 35.40 | 34.69 | 34.99 | 8,007,104 | -0.10(-0.27%) |
Dec 06, 2013 | 34.28 | 35.19 | 34.20 | 35.08 | 10,663,838 | +1.09(+3.20%) |
Dec 05, 2013 | 33.76 | 34.21 | 33.51 | 34.00 | 7,969,335 | +0.06(+0.18%) |
Dec 04, 2013 | 33.99 | 34.36 | 33.68 | 33.94 | 7,770,866 | -0.20(-0.60%) |
Dec 03, 2013 | 33.57 | 34.34 | 33.46 | 34.14 | 13,873,960 | +1.08(+3.26%) |
Dec 02, 2013 | 33.13 | 33.26 | 32.81 | 33.06 | 6,325,718 | -0.04(-0.12%) |
Nov 29, 2013 | 33.09 | 33.43 | 32.84 | 33.10 | 5,919,526 | +0.14(+0.41%) |
Nov 27, 2013 | 33.36 | 33.44 | 32.96 | 32.97 | 4,998,193 | -0.24(-0.72%) |
Nov 26, 2013 | 33.05 | 33.60 | 33.01 | 33.20 | 6,905,223 | +0.13(+0.39%) |
Nov 25, 2013 | 33.48 | 33.67 | 33.01 | 33.07 | 4,878,103 | -0.36(-1.08%) |
Nov 22, 2013 | 33.24 | 33.57 | 33.18 | 33.44 | 8,503,941 | +0.25(+0.76%) |
Nov 21, 2013 | 32.99 | 33.25 | 32.79 | 33.18 | 6,527,656 | +0.42(+1.29%) |
Nov 20, 2013 | 33.08 | 33.16 | 32.68 | 32.76 | 4,567,038 | -0.35(-1.05%) |
Nov 19, 2013 | 33.29 | 33.48 | 33.05 | 33.11 | 5,928,136 | -0.28(-0.84%) |
Nov 18, 2013 | 33.40 | 34.13 | 33.29 | 33.39 | 12,566,479 | +0.29(+0.89%) |
Nov 15, 2013 | 32.82 | 33.31 | 32.79 | 33.10 | 9,158,214 | +0.27(+0.83%) |
Nov 14, 2013 | 32.79 | 33.12 | 32.58 | 32.82 | 4,993,355 | +0.38(+1.18%) |
Nov 12, 2013 | 33.10 | 33.12 | 32.30 | 32.44 | 7,832,183 | -0.74(-2.24%) |
Nov 11, 2013 | 32.95 | 33.25 | 32.92 | 33.18 | 3,341,368 | +0.37(+1.12%) |
Nov 08, 2013 | 32.20 | 32.86 | 32.00 | 32.82 | 7,597,644 | +0.54(+1.67%) |
Nov 07, 2013 | 32.91 | 33.04 | 32.23 | 32.28 | 6,505,863 | -0.55(-1.69%) |
Nov 06, 2013 | 33.14 | 33.30 | 32.79 | 32.83 | 6,305,007 | -0.08(-0.25%) |
Nov 05, 2013 | 33.20 | 33.31 | 32.81 | 32.91 | 5,977,115 | -0.40(-1.21%) |
Nov 04, 2013 | 33.61 | 33.61 | 32.79 | 33.31 | 5,994,557 | -0.14(-0.41%) |
Nov 01, 2013 | 33.23 | 33.70 | 33.14 | 33.45 | 5,659,758 | +0.35(+1.05%) |
Oct 31, 2013 | 33.26 | 33.48 | 33.10 | 33.10 | 6,672,744 | -0.24(-0.72%) |
Oct 30, 2013 | 33.87 | 33.87 | 33.29 | 33.34 | 5,871,137 | -0.68(-1.99%) |
Oct 29, 2013 | 33.81 | 34.30 | 33.81 | 34.02 | 7,351,780 | +0.25(+0.75%) |
Oct 28, 2013 | 33.57 | 34.14 | 33.46 | 33.76 | 8,096,528 | +0.08(+0.24%) |
Oct 25, 2013 | 33.55 | 34.04 | 33.18 | 33.68 | 10,183,873 | +0.94(+2.86%) |
Oct 24, 2013 | 33.23 | 33.46 | 32.62 | 32.75 | 7,432,336 | -0.27(-0.83%) |
Oct 23, 2013 | 33.31 | 33.38 | 32.99 | 33.02 | 6,045,309 | -0.46(-1.37%) |
Oct 22, 2013 | 33.06 | 33.69 | 32.87 | 33.48 | 10,154,083 | +0.44(+1.34%) |
Oct 21, 2013 | 32.85 | 33.17 | 32.63 | 33.03 | 6,898,305 | +0.01(+0.04%) |
Oct 18, 2013 | 33.05 | 33.44 | 32.64 | 33.02 | 13,484,712 | +0.11(+0.33%) |
Oct 17, 2013 | 32.08 | 33.01 | 32.08 | 32.91 | 10,597,073 | +0.76(+2.36%) |
Oct 16, 2013 | 31.64 | 32.30 | 31.57 | 32.15 | 6,422,665 | +0.67(+2.13%) |
Oct 15, 2013 | 31.46 | 31.69 | 31.26 | 31.48 | 5,171,567 | -0.17(-0.54%) |
Oct 14, 2013 | 30.89 | 31.74 | 30.79 | 31.65 | 4,943,165 | +0.46(+1.49%) |
Oct 11, 2013 | 31.22 | 31.22 | 30.71 | 31.19 | 4,370,344 | -0.02(-0.07%) |
Oct 10, 2013 | 30.81 | 31.21 | 30.41 | 31.21 | 5,805,279 | +0.59(+1.94%) |
Oct 09, 2013 | 30.55 | 30.96 | 30.28 | 30.62 | 7,480,204 | +0.20(+0.65%) |
Oct 08, 2013 | 31.63 | 31.65 | 30.33 | 30.42 | 10,378,852 | -1.07(-3.41%) |
Oct 07, 2013 | 31.51 | 32.10 | 31.49 | 31.49 | 6,883,813 | -0.49(-1.52%) |
Oct 04, 2013 | 31.55 | 32.03 | 31.43 | 31.97 | 6,061,625 | +0.54(+1.72%) |
Oct 03, 2013 | 31.15 | 31.66 | 30.81 | 31.43 | 10,275,758 | +0.04(+0.13%) |
Oct 02, 2013 | 30.98 | 31.41 | 30.83 | 31.39 | 5,906,289 | +0.10(+0.33%) |
Oct 01, 2013 | 30.62 | 31.36 | 30.62 | 31.29 | 6,088,301 | +1.00(+3.32%) |
Sep 27, 2013 | 30.66 | 30.68 | 30.07 | 30.29 | 9,685,817 | -0.46(-1.49%) |
Sep 26, 2013 | 30.97 | 31.17 | 30.62 | 30.74 | 7,367,930 | -0.23(-0.73%) |
Sep 25, 2013 | 31.49 | 31.54 | 30.76 | 30.97 | 6,691,506 | -0.44(-1.41%) |
Sep 24, 2013 | 32.08 | 32.08 | 31.39 | 31.41 | 10,331,393 | -0.77(-2.38%) |
Sep 23, 2013 | 32.49 | 32.49 | 32.06 | 32.18 | 4,641,061 | -0.51(-1.55%) |
Sep 20, 2013 | 32.41 | 32.79 | 32.34 | 32.69 | 15,372,364 | +0.30(+0.93%) |
Sep 19, 2013 | 32.94 | 32.95 | 32.32 | 32.38 | 7,674,112 | -0.36(-1.08%) |
Sep 18, 2013 | 32.24 | 33.08 | 32.03 | 32.74 | 9,790,871 | +0.22(+0.67%) |
Sep 17, 2013 | 31.37 | 32.59 | 31.33 | 32.52 | 10,675,455 | +1.22(+3.88%) |
Sep 16, 2013 | 31.04 | 31.39 | 30.67 | 31.31 | 5,176,595 | +0.64(+2.07%) |
Sep 13, 2013 | 30.55 | 30.67 | 30.36 | 30.67 | 3,327,684 | +0.13(+0.43%) |
Sep 12, 2013 | 30.64 | 30.71 | 30.40 | 30.54 | 3,802,419 | -0.17(-0.56%) |
Sep 11, 2013 | 30.62 | 30.72 | 30.33 | 30.71 | 5,037,448 | +0.12(+0.38%) |
Sep 10, 2013 | 30.46 | 30.62 | 30.13 | 30.59 | 6,267,781 | +0.24(+0.79%) |
Sep 09, 2013 | 29.98 | 30.36 | 29.72 | 30.36 | 4,707,074 | +0.37(+1.23%) |
Sep 06, 2013 | 29.74 | 30.30 | 29.30 | 29.99 | 5,843,206 | +0.26(+0.87%) |
Sep 05, 2013 | 29.40 | 29.83 | 29.38 | 29.73 | 4,904,640 | +0.26(+0.88%) |
Sep 04, 2013 | 29.11 | 29.47 | 29.10 | 29.47 | 4,670,053 | +0.37(+1.27%) |
Sep 03, 2013 | 29.38 | 29.57 | 28.91 | 29.10 | 4,269,599 | -0.01(-0.05%) |
Aug 30, 2013 | 29.21 | 29.40 | 28.90 | 29.11 | 4,640,759 | -0.01(-0.02%) |
Aug 29, 2013 | 28.91 | 29.44 | 28.87 | 29.12 | 3,925,805 | +0.04(+0.14%) |
Aug 28, 2013 | 29.06 | 29.25 | 28.93 | 29.08 | 4,397,668 | -0.05(-0.16%) |
Aug 27, 2013 | 29.39 | 29.44 | 29.11 | 29.13 | 6,560,377 | -0.56(-1.89%) |
Aug 26, 2013 | 29.67 | 29.88 | 29.51 | 29.69 | 5,120,941 | +0.01(+0.05%) |
Aug 23, 2013 | 29.39 | 29.72 | 29.28 | 29.67 | 4,008,218 | +0.35(+1.19%) |
Aug 22, 2013 | 28.97 | 29.45 | 28.89 | 29.32 | 5,968,312 | +0.42(+1.44%) |
Aug 21, 2013 | 29.26 | 29.30 | 28.87 | 28.91 | 6,028,492 | -0.45(-1.54%) |
Aug 20, 2013 | 29.58 | 29.71 | 29.28 | 29.36 | 4,102,432 | -0.27(-0.92%) |
Aug 19, 2013 | 29.39 | 29.93 | 29.34 | 29.63 | 4,851,291 | +0.25(+0.86%) |
Aug 16, 2013 | 29.34 | 29.47 | 28.98 | 29.38 | 8,918,443 | -0.14(-0.49%) |
Aug 15, 2013 | 30.47 | 30.49 | 29.47 | 29.52 | 6,386,117 | -0.94(-3.07%) |
Aug 14, 2013 | 30.64 | 30.90 | 30.37 | 30.46 | 4,375,439 | -0.24(-0.78%) |
Aug 13, 2013 | 30.83 | 30.87 | 30.53 | 30.70 | 4,086,171 | -0.08(-0.24%) |
Aug 12, 2013 | 30.55 | 30.88 | 30.33 | 30.77 | 5,600,488 | +0.23(+0.74%) |
Aug 09, 2013 | 30.68 | 30.74 | 30.38 | 30.55 | 4,816,582 | -0.24(-0.78%) |
Aug 08, 2013 | 30.65 | 30.87 | 30.48 | 30.79 | 4,233,412 | +0.33(+1.10%) |
Aug 07, 2013 | 30.54 | 30.65 | 30.21 | 30.45 | 4,818,994 | -0.21(-0.69%) |
Aug 06, 2013 | 30.35 | 30.74 | 30.35 | 30.66 | 7,119,666 | +0.12(+0.38%) |
Aug 05, 2013 | 30.78 | 30.99 | 30.39 | 30.55 | 4,322,834 | -0.42(-1.35%) |
Aug 02, 2013 | 30.82 | 31.03 | 30.62 | 30.96 | 4,670,862 | +0.05(+0.15%) |
Aug 01, 2013 | 30.84 | 31.36 | 30.77 | 30.92 | 5,346,096 | -0.16(-0.51%) |
Jul 31, 2013 | 30.64 | 31.37 | 30.62 | 31.07 | 8,818,160 | +0.53(+1.74%) |
Jul 30, 2013 | 30.80 | 30.90 | 30.20 | 30.54 | 5,297,945 | -0.25(-0.80%) |
Jul 29, 2013 | 30.55 | 31.05 | 30.38 | 30.79 | 6,332,916 | +0.18(+0.60%) |
Jul 26, 2013 | 30.75 | 30.83 | 30.18 | 30.60 | 6,573,606 | +0.38(+1.24%) |
Jul 25, 2013 | 29.66 | 30.36 | 29.62 | 30.23 | 5,984,404 | +0.41(+1.37%) |
Jul 24, 2013 | 30.25 | 30.31 | 29.64 | 29.82 | 4,519,902 | -0.46(-1.51%) |
Jul 23, 2013 | 30.69 | 30.81 | 30.22 | 30.27 | 5,174,816 | -0.45(-1.47%) |
Jul 22, 2013 | 30.23 | 30.81 | 30.42 | 30.72 | 5,577,187 | +0.31(+1.01%) |
Jul 19, 2013 | 30.40 | 30.68 | 30.14 | 30.42 | 6,320,030 | +0.14(+0.45%) |
Jul 18, 2013 | 30.03 | 30.44 | 29.93 | 30.28 | 4,454,924 | +0.32(+1.07%) |
Jul 17, 2013 | 30.04 | 30.16 | 29.88 | 29.96 | 4,411,423 | +0.03(+0.09%) |
Jul 16, 2013 | 30.43 | 30.59 | 29.86 | 29.93 | 5,436,743 | -0.55(-1.82%) |
Jul 15, 2013 | 30.71 | 30.72 | 30.43 | 30.49 | 4,781,162 | -0.29(-0.95%) |
Jul 12, 2013 | 30.01 | 30.82 | 29.93 | 30.78 | 8,335,322 | +0.87(+2.90%) |
Jul 11, 2013 | 30.02 | 30.14 | 29.60 | 29.91 | 5,944,519 | -0.09(-0.30%) |
Jul 10, 2013 | 29.62 | 30.14 | 29.62 | 30.00 | 4,526,430 | +0.40(+1.36%) |
Jul 09, 2013 | 30.06 | 29.88 | 29.55 | 29.60 | 5,574,274 | -0.25(-0.82%) |
Jul 08, 2013 | 29.31 | 29.85 | 29.26 | 29.84 | 5,828,804 | +0.66(+2.25%) |
Jul 05, 2013 | 29.00 | 29.26 | 28.91 | 29.19 | 4,015,958 | +0.33(+1.16%) |
Jul 03, 2013 | 28.61 | 28.91 | 28.43 | 28.85 | 3,538,670 | +0.01(+0.05%) |
Jul 02, 2013 | 28.41 | 29.08 | 28.41 | 28.84 | 6,392,358 | +0.41(+1.44%) |
Jul 01, 2013 | 28.29 | 28.65 | 28.06 | 28.43 | 6,717,319 | +0.18(+0.65%) |
Jun 28, 2013 | 29.06 | 29.36 | 28.23 | 28.24 | 15,740,894 | -1.39(-4.70%) |
Jun 26, 2013 | 29.45 | 29.80 | 29.40 | 29.64 | 6,928,481 | +0.51(+1.76%) |
Jun 25, 2013 | 28.80 | 29.22 | 28.43 | 29.13 | 6,860,957 | +0.51(+1.77%) |
Jun 24, 2013 | 28.74 | 28.97 | 28.23 | 28.62 | 8,847,089 | -0.50(-1.71%) |
Jun 21, 2013 | 28.46 | 29.18 | 28.15 | 29.12 | 14,381,456 | +1.07(+3.80%) |
Jun 20, 2013 | 29.14 | 29.23 | 27.95 | 28.05 | 10,942,560 | -1.35(-4.60%) |
Jun 19, 2013 | 29.76 | 29.95 | 29.39 | 29.41 | 5,362,144 | -0.34(-1.15%) |
Jun 18, 2013 | 29.36 | 29.76 | 29.13 | 29.75 | 5,335,059 | +0.36(+1.23%) |
Jun 17, 2013 | 29.65 | 29.72 | 29.16 | 29.39 | 5,061,215 | -0.14(-0.46%) |
Jun 14, 2013 | 29.36 | 29.72 | 29.04 | 29.52 | 5,969,479 | +0.04(+0.14%) |
Jun 13, 2013 | 28.98 | 29.52 | 27.40 | 29.48 | 8,923,049 | +0.26(+0.89%) |
Jun 12, 2013 | 30.00 | 30.06 | 29.19 | 29.22 | 5,477,787 | -0.56(-1.88%) |
Jun 11, 2013 | 29.59 | 30.10 | 29.41 | 29.78 | 5,232,249 | -0.23(-0.75%) |
Jun 10, 2013 | 30.29 | 30.29 | 29.53 | 30.01 | 6,884,128 | -0.05(-0.18%) |
Jun 07, 2013 | 29.87 | 30.25 | 29.72 | 30.06 | 7,997,182 | +0.34(+1.15%) |
Jun 06, 2013 | 29.53 | 29.77 | 29.14 | 29.72 | 6,237,003 | +0.31(+1.07%) |
Jun 05, 2013 | 29.71 | 29.99 | 29.17 | 29.41 | 7,027,452 | -0.40(-1.35%) |
Jun 04, 2013 | 29.67 | 30.38 | 29.64 | 29.81 | 6,628,294 | +0.18(+0.62%) |
Jun 03, 2013 | 29.30 | 29.77 | 29.21 | 29.62 | 10,505,433 | +0.46(+1.57%) |
May 31, 2013 | 30.25 | 30.53 | 29.16 | 29.17 | 13,626,346 | -1.27(-4.18%) |
May 30, 2013 | 30.11 | 30.83 | 30.11 | 30.44 | 7,101,915 | +0.46(+1.53%) |
May 29, 2013 | 30.67 | 30.87 | 29.92 | 29.98 | 10,111,580 | -1.03(-3.33%) |
May 28, 2013 | 31.35 | 31.46 | 30.54 | 31.01 | 9,048,307 | -0.03(-0.11%) |
May 24, 2013 | 31.60 | 31.76 | 30.96 | 31.05 | 6,603,527 | -0.79(-2.47%) |
May 23, 2013 | 31.51 | 32.07 | 31.44 | 31.83 | 4,806,029 | -0.12(-0.36%) |
May 22, 2013 | 31.74 | 32.79 | 31.33 | 31.95 | 7,616,545 | +0.15(+0.47%) |
May 21, 2013 | 31.56 | 32.08 | 31.54 | 31.80 | 6,894,212 | +0.19(+0.61%) |
May 20, 2013 | 32.19 | 32.21 | 31.48 | 31.61 | 5,178,063 | -0.62(-1.93%) |
May 17, 2013 | 31.45 | 32.34 | 31.33 | 32.23 | 7,677,801 | +0.66(+2.08%) |
May 16, 2013 | 31.47 | 32.04 | 31.43 | 31.57 | 6,741,153 | +0.12(+0.39%) |
May 15, 2013 | 31.24 | 32.06 | 31.07 | 31.45 | 9,810,248 | +1.02(+3.35%) |
May 13, 2013 | 30.60 | 30.60 | 30.18 | 30.43 | 5,472,342 | -0.32(-1.04%) |
May 10, 2013 | 30.21 | 30.75 | 30.20 | 30.75 | 6,521,851 | +0.53(+1.74%) |
May 09, 2013 | 29.61 | 30.37 | 29.55 | 30.23 | 7,387,167 | +0.51(+1.72%) |
May 08, 2013 | 30.75 | 30.78 | 29.64 | 29.71 | 10,206,628 | -0.97(-3.16%) |
May 07, 2013 | 30.40 | 30.74 | 30.35 | 30.68 | 5,482,215 | +0.22(+0.72%) |
May 06, 2013 | 30.71 | 30.71 | 30.16 | 30.46 | 5,980,032 | -0.06(-0.20%) |
May 03, 2013 | 30.27 | 30.59 | 30.05 | 30.53 | 6,795,783 | +0.47(+1.57%) |
May 02, 2013 | 31.21 | 31.21 | 29.97 | 30.05 | 14,125,869 | -1.07(-3.42%) |
May 01, 2013 | 31.25 | 31.49 | 31.12 | 31.12 | 9,366,743 | -0.34(-1.09%) |
Apr 30, 2013 | 30.78 | 31.59 | 30.75 | 31.46 | 9,952,013 | +0.56(+1.81%) |
Apr 29, 2013 | 31.31 | 31.38 | 30.78 | 30.90 | 8,819,113 | -0.42(-1.33%) |
Apr 26, 2013 | 30.71 | 31.64 | 30.57 | 31.32 | 14,784,248 | +1.09(+3.62%) |
Apr 25, 2013 | 30.57 | 30.60 | 29.90 | 30.23 | 7,664,881 | -0.05(-0.18%) |
Apr 24, 2013 | 30.84 | 30.98 | 30.02 | 30.28 | 8,110,446 | -0.56(-1.82%) |
Apr 23, 2013 | 30.48 | 31.00 | 30.20 | 30.84 | 13,726,171 | +0.64(+2.13%) |
Apr 22, 2013 | 29.38 | 30.63 | 29.30 | 30.20 | 12,487,390 | +1.24(+4.27%) |
Apr 19, 2013 | 29.04 | 29.09 | 28.83 | 28.96 | 9,503,997 | +0.05(+0.17%) |
Apr 18, 2013 | 28.95 | 29.13 | 28.62 | 28.91 | 7,331,409 | +0.05(+0.19%) |
Apr 17, 2013 | 28.79 | 28.99 | 28.30 | 28.86 | 7,386,004 | -0.14(-0.49%) |
Apr 16, 2013 | 28.47 | 29.06 | 28.10 | 29.00 | 10,244,286 | +0.69(+2.44%) |
Apr 15, 2013 | 29.29 | 29.40 | 28.29 | 28.31 | 10,469,730 | -1.13(-3.83%) |
Apr 12, 2013 | 29.36 | 29.58 | 29.12 | 29.44 | 6,150,672 | -0.08(-0.25%) |
Apr 11, 2013 | 29.67 | 29.86 | 29.45 | 29.52 | 9,505,540 | -0.29(-0.96%) |
Apr 10, 2013 | 29.14 | 29.90 | 29.04 | 29.80 | 11,431,541 | +0.73(+2.51%) |
Apr 09, 2013 | 28.67 | 29.76 | 28.56 | 29.07 | 12,696,520 | +0.53(+1.87%) |
Apr 08, 2013 | 28.35 | 28.61 | 28.06 | 28.54 | 24,075,986 | +0.31(+1.11%) |
Apr 05, 2013 | 28.22 | 28.35 | 28.07 | 28.22 | 20,625,402 | -0.20(-0.70%) |
Apr 04, 2013 | 27.85 | 28.55 | 27.76 | 28.42 | 30,279,920 | +0.70(+2.54%) |
Apr 03, 2013 | 27.84 | 28.32 | 27.57 | 27.72 | 6,033,807 | -0.10(-0.34%) |
Apr 02, 2013 | 28.16 | 28.16 | 27.68 | 27.81 | 8,065,664 | -0.28(-1.00%) |
Apr 01, 2013 | 27.30 | 28.11 | 27.30 | 28.09 | 8,401,264 | +0.23(+0.83%) |
Mar 28, 2013 | 27.51 | 27.88 | 27.18 | 27.86 | 10,633,089 | +0.43(+1.57%) |
Mar 27, 2013 | 27.48 | 27.53 | 27.10 | 27.43 | 6,257,106 | -0.04(-0.15%) |
Mar 26, 2013 | 27.04 | 27.68 | 27.04 | 27.47 | 10,610,767 | +0.61(+2.26%) |
Mar 25, 2013 | 26.73 | 27.00 | 26.60 | 26.86 | 8,876,986 | +0.24(+0.90%) |
Mar 22, 2013 | 26.35 | 26.63 | 26.17 | 26.63 | 4,864,211 | +0.33(+1.25%) |
Mar 21, 2013 | 26.52 | 26.63 | 26.29 | 26.30 | 6,934,884 | -0.39(-1.46%) |
Mar 20, 2013 | 26.30 | 26.78 | 26.24 | 26.69 | 10,352,827 | +0.48(+1.82%) |
Mar 19, 2013 | 26.13 | 26.24 | 25.85 | 26.21 | 7,476,936 | +0.14(+0.52%) |
Mar 18, 2013 | 26.00 | 26.30 | 25.96 | 26.07 | 7,580,258 | -0.23(-0.88%) |
Mar 15, 2013 | 25.58 | 26.33 | 25.47 | 26.30 | 17,869,554 | +0.64(+2.50%) |
Mar 14, 2013 | 25.57 | 25.68 | 25.18 | 25.66 | 14,438,279 | +0.27(+1.05%) |
Mar 13, 2013 | 25.42 | 25.68 | 25.31 | 25.40 | 5,430,955 | +0.00(+0.00%) |
Mar 12, 2013 | 25.76 | 26.17 | 25.31 | 25.40 | 9,548,789 | -0.34(-1.33%) |
Mar 11, 2013 | 25.45 | 26.06 | 25.33 | 25.74 | 6,753,821 | +0.23(+0.88%) |
Mar 08, 2013 | 25.72 | 25.72 | 25.39 | 25.51 | 6,022,793 | -0.10(-0.40%) |
Mar 07, 2013 | 25.72 | 25.97 | 25.58 | 25.61 | 6,502,174 | -0.17(-0.66%) |
Mar 06, 2013 | 25.66 | 25.87 | 25.53 | 25.78 | 8,035,031 | +0.16(+0.61%) |
Mar 05, 2013 | 26.27 | 26.35 | 25.48 | 25.63 | 9,733,472 | -0.50(-1.91%) |
Mar 04, 2013 | 25.64 | 26.13 | 25.64 | 26.13 | 7,934,067 | +0.29(+1.14%) |
Mar 01, 2013 | 25.14 | 26.01 | 24.97 | 25.83 | 13,069,537 | +0.61(+2.41%) |
Feb 28, 2013 | 25.28 | 25.37 | 24.99 | 25.22 | 15,108,585 | +0.13(+0.52%) |
Feb 27, 2013 | 25.26 | 25.27 | 24.87 | 25.09 | 17,912,898 | -0.25(-0.97%) |
Feb 26, 2013 | 25.69 | 25.69 | 25.25 | 25.34 | 6,532,202 | -0.94(-3.56%) |
Feb 22, 2013 | 26.50 | 26.54 | 26.06 | 26.28 | 6,573,036 | -0.22(-0.83%) |
Feb 21, 2013 | 26.30 | 26.66 | 26.09 | 26.50 | 10,627,804 | +0.12(+0.44%) |
Feb 20, 2013 | 26.07 | 26.73 | 25.70 | 26.38 | 11,850,240 | +0.29(+1.10%) |
Feb 19, 2013 | 25.65 | 26.19 | 25.35 | 26.09 | 12,137,530 | +0.42(+1.62%) |
Feb 15, 2013 | 25.23 | 25.83 | 25.23 | 25.68 | 19,462,064 | +0.69(+2.76%) |
Feb 14, 2013 | 23.95 | 25.09 | 23.92 | 24.99 | 11,079,950 | +0.89(+3.69%) |
Feb 13, 2013 | 24.20 | 24.30 | 24.02 | 24.10 | 7,113,444 | -0.10(-0.42%) |
Feb 12, 2013 | 24.44 | 24.53 | 24.05 | 24.20 | 10,939,350 | -0.29(-1.20%) |
Feb 11, 2013 | 24.68 | 24.72 | 24.43 | 24.49 | 8,828,709 | -0.27(-1.10%) |
Feb 08, 2013 | 24.85 | 24.88 | 24.48 | 24.77 | 20,284,820 | -0.12(-0.47%) |
Feb 07, 2013 | 25.67 | 25.67 | 24.46 | 24.88 | 14,451,752 | -0.49(-1.94%) |
Feb 06, 2013 | 25.25 | 25.47 | 25.18 | 25.37 | 8,399,773 | -0.10(-0.38%) |
Feb 04, 2013 | 25.03 | 25.48 | 24.97 | 25.47 | 9,291,163 | +0.07(+0.27%) |
Feb 01, 2013 | 25.17 | 25.42 | 24.95 | 25.40 | 13,945,774 | +0.33(+1.34%) |
Jan 31, 2013 | 25.17 | 25.23 | 24.78 | 25.07 | 15,691,303 | -0.16(-0.65%) |
Jan 30, 2013 | 25.15 | 25.64 | 25.15 | 25.23 | 15,869,323 | -0.26(-1.02%) |
Jan 29, 2013 | 25.08 | 25.59 | 24.77 | 25.49 | 12,937,315 | +0.29(+1.14%) |
Jan 28, 2013 | 25.72 | 25.87 | 25.08 | 25.20 | 10,450,540 | -0.49(-1.89%) |
Jan 25, 2013 | 25.63 | 25.85 | 25.03 | 25.69 | 13,083,158 | +0.10(+0.37%) |
Jan 24, 2013 | 25.82 | 26.32 | 25.44 | 25.59 | 16,578,894 | -0.23(-0.90%) |
Jan 23, 2013 | 25.22 | 25.85 | 24.94 | 25.83 | 16,072,946 | +0.94(+3.79%) |
Jan 22, 2013 | 25.27 | 25.45 | 24.55 | 24.88 | 23,139,916 | -0.61(-2.41%) |
Jan 18, 2013 | 24.89 | 25.50 | 24.62 | 25.50 | 26,117,646 | +0.61(+2.47%) |
Jan 17, 2013 | 24.43 | 25.07 | 24.43 | 24.88 | 21,115,080 | +0.60(+2.48%) |
Jan 16, 2013 | 23.55 | 24.28 | 23.54 | 24.28 | 24,168,884 | +0.64(+2.72%) |
Jan 15, 2013 | 23.03 | 23.72 | 23.03 | 23.64 | 19,080,956 | +0.35(+1.50%) |
Jan 14, 2013 | 23.24 | 23.40 | 23.09 | 23.29 | 16,956,308 | +0.16(+0.71%) |
Jan 11, 2013 | 22.95 | 23.16 | 22.79 | 23.13 | 16,380,425 | -0.10(-0.44%) |
Jan 10, 2013 | 23.00 | 23.23 | 22.77 | 23.23 | 22,920,082 | +0.07(+0.29%) |
Jan 09, 2013 | 22.96 | 23.20 | 22.96 | 23.16 | 27,517,262 | +0.13(+0.56%) |
Jan 08, 2013 | 23.43 | 23.67 | 22.79 | 23.03 | 26,145,866 | -0.51(-2.18%) |
Jan 07, 2013 | 23.33 | 24.22 | 23.33 | 23.54 | 26,195,072 | +0.05(+0.20%) |
Jan 04, 2013 | 23.65 | 23.84 | 23.40 | 23.50 | 31,282,186 | -0.30(-1.26%) |
Jan 03, 2013 | 23.91 | 23.91 | 23.34 | 23.80 | 24,500,438 | -0.20(-0.83%) |