Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.22 | 33.14 | 33.14 | 33.14 | 17,764,762 | +1.17(+3.65%) |
Dec 30, 2013 | 32.18 | 32.32 | 31.61 | 31.97 | 4,485,362 | -0.23(-0.71%) |
Dec 27, 2013 | 32.47 | 32.47 | 31.71 | 32.20 | 4,330,647 | -0.15(-0.46%) |
Dec 26, 2013 | 32.20 | 32.44 | 32.13 | 32.35 | 3,624,042 | +0.07(+0.21%) |
Dec 24, 2013 | 32.05 | 32.29 | 31.81 | 32.28 | 2,482,371 | +0.21(+0.65%) |
Dec 23, 2013 | 31.86 | 32.49 | 31.73 | 32.07 | 6,791,138 | +0.55(+1.73%) |
Dec 20, 2013 | 30.90 | 31.81 | 30.87 | 31.52 | 15,940,337 | +0.56(+1.81%) |
Dec 19, 2013 | 31.48 | 31.72 | 30.89 | 30.96 | 9,679,027 | -0.62(-1.96%) |
Dec 18, 2013 | 31.24 | 31.88 | 30.86 | 31.58 | 11,034,044 | +0.48(+1.55%) |
Dec 17, 2013 | 31.19 | 31.42 | 30.84 | 31.10 | 7,767,899 | -0.09(-0.30%) |
Dec 16, 2013 | 30.86 | 31.55 | 30.86 | 31.19 | 12,699,446 | +0.41(+1.34%) |
Dec 13, 2013 | 31.00 | 31.07 | 30.17 | 30.78 | 10,372,933 | -0.18(-0.57%) |
Dec 12, 2013 | 31.07 | 31.37 | 30.51 | 30.96 | 9,509,595 | -0.10(-0.33%) |
Dec 11, 2013 | 31.50 | 31.61 | 30.76 | 31.06 | 9,564,660 | -0.55(-1.75%) |
Dec 10, 2013 | 30.82 | 31.81 | 30.07 | 31.61 | 14,974,594 | +0.71(+2.29%) |
Dec 09, 2013 | 31.78 | 32.08 | 30.86 | 30.90 | 16,767,322 | -0.60(-1.89%) |
Dec 06, 2013 | 30.60 | 32.10 | 30.58 | 31.50 | 17,291,852 | +1.21(+4.00%) |
Dec 05, 2013 | 30.51 | 30.85 | 29.92 | 30.29 | 14,189,835 | +0.21(+0.71%) |
Dec 04, 2013 | 30.38 | 31.01 | 29.71 | 30.08 | 20,240,920 | -1.35(-4.29%) |
Dec 03, 2013 | 31.40 | 31.89 | 31.21 | 31.42 | 13,353,465 | -0.15(-0.48%) |
Dec 02, 2013 | 30.29 | 31.88 | 30.13 | 31.58 | 16,641,482 | +1.69(+5.64%) |
Nov 29, 2013 | 30.58 | 30.58 | 29.85 | 29.89 | 5,389,354 | -0.58(-1.90%) |
Nov 27, 2013 | 29.46 | 30.94 | 29.46 | 30.47 | 16,511,359 | +1.01(+3.42%) |
Nov 26, 2013 | 29.69 | 30.10 | 29.45 | 29.46 | 13,004,426 | -0.08(-0.28%) |
Nov 25, 2013 | 29.10 | 29.66 | 28.81 | 29.54 | 12,703,955 | +0.55(+1.91%) |
Nov 22, 2013 | 28.65 | 29.05 | 28.64 | 28.99 | 9,330,671 | +0.53(+1.87%) |
Nov 21, 2013 | 27.90 | 28.53 | 27.75 | 28.46 | 7,419,435 | +0.50(+1.78%) |
Nov 20, 2013 | 28.54 | 28.60 | 27.76 | 27.96 | 7,955,830 | -0.52(-1.81%) |
Nov 19, 2013 | 27.99 | 28.81 | 27.72 | 28.48 | 14,945,780 | +0.51(+1.81%) |
Nov 18, 2013 | 28.44 | 28.63 | 27.88 | 27.97 | 9,250,172 | -0.36(-1.26%) |
Nov 15, 2013 | 28.35 | 28.57 | 27.93 | 28.33 | 13,106,049 | -0.01(-0.03%) |
Nov 14, 2013 | 27.09 | 28.53 | 27.09 | 28.34 | 19,276,836 | +1.74(+6.55%) |
Nov 12, 2013 | 25.98 | 26.74 | 25.89 | 26.59 | 9,413,810 | +0.65(+2.51%) |
Nov 11, 2013 | 25.75 | 25.96 | 25.44 | 25.94 | 5,310,306 | +0.20(+0.77%) |
Nov 08, 2013 | 25.30 | 25.83 | 25.08 | 25.75 | 7,029,278 | +0.44(+1.73%) |
Nov 07, 2013 | 25.17 | 25.54 | 24.93 | 25.31 | 11,389,398 | +0.01(+0.04%) |
Nov 06, 2013 | 25.58 | 25.86 | 25.20 | 25.30 | 7,327,609 | -0.12(-0.45%) |
Nov 05, 2013 | 25.58 | 25.69 | 25.31 | 25.41 | 6,925,640 | -0.35(-1.35%) |
Nov 04, 2013 | 25.50 | 25.78 | 25.22 | 25.76 | 6,740,337 | +0.30(+1.17%) |
Nov 01, 2013 | 25.81 | 25.89 | 25.21 | 25.46 | 9,785,290 | -0.29(-1.12%) |
Oct 31, 2013 | 26.00 | 26.95 | 25.72 | 25.75 | 13,457,174 | -0.31(-1.17%) |
Oct 30, 2013 | 25.50 | 26.08 | 25.16 | 26.05 | 10,848,032 | +0.61(+2.39%) |
Oct 29, 2013 | 25.61 | 26.04 | 25.36 | 25.45 | 5,243,207 | -0.14(-0.53%) |
Oct 28, 2013 | 25.29 | 26.08 | 25.26 | 25.58 | 8,280,047 | +0.47(+1.87%) |
Oct 25, 2013 | 24.94 | 25.25 | 24.58 | 25.11 | 8,728,819 | +0.24(+0.98%) |
Oct 24, 2013 | 25.87 | 25.87 | 24.80 | 24.87 | 14,747,076 | -1.03(-3.99%) |
Oct 23, 2013 | 25.98 | 27.00 | 25.86 | 25.90 | 14,057,750 | -0.15(-0.57%) |
Oct 22, 2013 | 25.65 | 26.30 | 25.65 | 26.05 | 10,167,989 | +0.56(+2.21%) |
Oct 21, 2013 | 25.51 | 25.71 | 25.31 | 25.49 | 5,871,134 | +0.07(+0.27%) |
Oct 18, 2013 | 25.40 | 25.42 | 25.11 | 25.42 | 7,031,953 | +0.20(+0.80%) |
Oct 17, 2013 | 24.70 | 25.29 | 24.62 | 25.22 | 8,875,942 | +0.44(+1.78%) |
Oct 16, 2013 | 24.92 | 24.92 | 24.51 | 24.77 | 8,394,211 | +0.18(+0.74%) |
Oct 15, 2013 | 24.33 | 24.84 | 24.26 | 24.59 | 12,856,585 | +0.45(+1.86%) |
Oct 14, 2013 | 23.90 | 24.21 | 23.68 | 24.14 | 6,236,645 | -0.02(-0.09%) |
Oct 11, 2013 | 23.46 | 24.39 | 23.37 | 24.16 | 12,491,845 | +0.70(+2.97%) |
Oct 10, 2013 | 22.77 | 23.68 | 22.64 | 23.47 | 11,727,802 | +1.15(+5.17%) |
Oct 09, 2013 | 22.47 | 22.47 | 22.03 | 22.31 | 10,327,864 | -0.14(-0.64%) |
Oct 08, 2013 | 22.95 | 22.99 | 22.46 | 22.46 | 9,323,931 | -0.51(-2.22%) |
Oct 07, 2013 | 23.31 | 23.40 | 22.69 | 22.97 | 6,978,529 | -0.47(-2.01%) |
Oct 04, 2013 | 23.30 | 23.62 | 23.06 | 23.44 | 7,149,951 | +0.00(+0.00%) |
Oct 03, 2013 | 23.36 | 23.57 | 23.21 | 23.44 | 7,094,179 | -0.04(-0.17%) |
Oct 02, 2013 | 22.98 | 23.69 | 22.98 | 23.48 | 11,161,266 | +0.38(+1.63%) |
Oct 01, 2013 | 23.05 | 23.27 | 22.77 | 23.10 | 9,251,848 | -0.23(-1.00%) |
Sep 27, 2013 | 23.18 | 23.58 | 23.11 | 23.33 | 9,902,262 | +0.29(+1.25%) |
Sep 26, 2013 | 23.16 | 23.33 | 22.87 | 23.05 | 8,577,352 | -0.12(-0.51%) |
Sep 25, 2013 | 23.19 | 23.47 | 22.94 | 23.17 | 12,022,983 | +0.06(+0.25%) |
Sep 24, 2013 | 22.64 | 23.24 | 22.46 | 23.11 | 12,490,378 | +0.47(+2.10%) |
Sep 23, 2013 | 23.16 | 23.21 | 22.61 | 22.63 | 10,179,556 | -0.55(-2.36%) |
Sep 20, 2013 | 23.50 | 23.64 | 23.13 | 23.18 | 14,513,918 | -0.32(-1.38%) |
Sep 19, 2013 | 24.01 | 24.27 | 23.41 | 23.50 | 13,611,074 | -0.31(-1.28%) |
Sep 18, 2013 | 23.80 | 23.94 | 23.49 | 23.81 | 11,432,980 | +0.02(+0.08%) |
Sep 17, 2013 | 24.03 | 24.25 | 23.56 | 23.79 | 9,263,478 | -0.27(-1.11%) |
Sep 16, 2013 | 24.57 | 24.61 | 24.04 | 24.06 | 6,094,317 | -0.34(-1.38%) |
Sep 13, 2013 | 24.19 | 24.64 | 24.12 | 24.39 | 8,067,309 | +0.35(+1.43%) |
Sep 12, 2013 | 24.30 | 24.37 | 23.94 | 24.05 | 7,455,908 | -0.28(-1.15%) |
Sep 11, 2013 | 24.50 | 24.57 | 23.95 | 24.33 | 10,494,702 | -0.14(-0.57%) |
Sep 10, 2013 | 24.96 | 24.99 | 24.40 | 24.47 | 12,319,202 | -0.54(-2.17%) |
Sep 09, 2013 | 25.46 | 25.51 | 24.92 | 25.01 | 10,778,258 | -0.45(-1.75%) |
Sep 06, 2013 | 25.97 | 26.13 | 25.32 | 25.46 | 8,368,866 | -0.45(-1.73%) |
Sep 05, 2013 | 26.51 | 26.72 | 25.89 | 25.91 | 6,752,165 | -0.56(-2.12%) |
Sep 04, 2013 | 26.28 | 26.58 | 26.12 | 26.47 | 5,060,261 | +0.08(+0.30%) |
Sep 03, 2013 | 26.45 | 26.79 | 26.28 | 26.39 | 6,228,171 | +0.33(+1.28%) |
Aug 30, 2013 | 26.56 | 26.83 | 25.95 | 26.05 | 6,700,960 | -0.40(-1.52%) |
Aug 29, 2013 | 26.52 | 26.86 | 26.30 | 26.46 | 5,266,362 | -0.15(-0.55%) |
Aug 28, 2013 | 26.35 | 26.79 | 26.26 | 26.60 | 6,027,221 | +0.34(+1.29%) |
Aug 27, 2013 | 26.55 | 26.76 | 26.12 | 26.27 | 8,955,005 | -0.61(-2.29%) |
Aug 26, 2013 | 27.04 | 27.35 | 26.84 | 26.88 | 8,177,643 | -0.09(-0.33%) |
Aug 23, 2013 | 26.97 | 27.52 | 26.83 | 26.97 | 10,951,010 | +0.07(+0.27%) |
Aug 22, 2013 | 25.97 | 27.21 | 25.86 | 26.90 | 9,765,122 | +1.08(+4.19%) |
Aug 21, 2013 | 25.43 | 26.22 | 25.24 | 25.82 | 7,036,965 | +0.31(+1.21%) |
Aug 20, 2013 | 24.81 | 25.75 | 24.63 | 25.51 | 9,252,724 | +0.70(+2.81%) |
Aug 19, 2013 | 24.99 | 25.48 | 24.80 | 24.81 | 8,699,873 | -0.19(-0.76%) |
Aug 16, 2013 | 25.23 | 25.23 | 24.58 | 25.00 | 10,330,697 | -0.24(-0.95%) |
Aug 15, 2013 | 26.17 | 26.17 | 25.21 | 25.24 | 11,211,360 | -1.08(-4.10%) |
Aug 14, 2013 | 26.71 | 26.96 | 26.31 | 26.32 | 9,405,094 | -0.45(-1.67%) |
Aug 13, 2013 | 26.21 | 26.81 | 26.08 | 26.77 | 5,842,346 | +0.68(+2.59%) |
Aug 12, 2013 | 26.05 | 26.33 | 25.88 | 26.09 | 6,672,430 | -0.07(-0.26%) |
Aug 09, 2013 | 25.98 | 26.22 | 25.89 | 26.16 | 6,634,727 | +0.27(+1.03%) |
Aug 08, 2013 | 25.68 | 26.39 | 25.63 | 25.89 | 7,596,619 | +0.27(+1.07%) |
Aug 07, 2013 | 25.39 | 25.82 | 25.29 | 25.62 | 7,870,413 | +0.21(+0.84%) |
Aug 06, 2013 | 25.61 | 26.14 | 25.18 | 25.40 | 10,267,015 | -0.20(-0.80%) |
Aug 05, 2013 | 25.63 | 25.70 | 25.30 | 25.61 | 5,564,607 | -0.09(-0.33%) |
Aug 02, 2013 | 26.39 | 26.49 | 25.55 | 25.69 | 10,122,288 | -1.13(-4.21%) |
Aug 01, 2013 | 26.38 | 27.15 | 26.38 | 26.82 | 9,575,795 | +0.63(+2.40%) |
Jul 31, 2013 | 26.09 | 26.70 | 25.85 | 26.19 | 8,197,098 | +0.11(+0.44%) |
Jul 30, 2013 | 25.89 | 26.28 | 25.80 | 26.08 | 7,087,495 | +0.28(+1.08%) |
Jul 29, 2013 | 25.71 | 25.89 | 25.48 | 25.80 | 5,245,915 | +0.11(+0.45%) |
Jul 26, 2013 | 25.71 | 25.98 | 25.50 | 25.68 | 4,657,688 | -0.05(-0.19%) |
Jul 25, 2013 | 25.03 | 25.78 | 24.93 | 25.73 | 7,098,510 | +0.59(+2.36%) |
Jul 24, 2013 | 25.66 | 25.68 | 24.96 | 25.14 | 7,226,508 | -0.49(-1.92%) |
Jul 23, 2013 | 25.02 | 25.84 | 24.98 | 25.63 | 7,561,128 | +0.69(+2.76%) |
Jul 22, 2013 | 24.94 | 25.02 | 24.64 | 24.94 | 6,762,719 | +0.09(+0.35%) |
Jul 19, 2013 | 24.59 | 24.88 | 24.25 | 24.86 | 9,333,538 | +0.47(+1.92%) |
Jul 18, 2013 | 24.99 | 25.04 | 24.29 | 24.39 | 11,687,232 | -0.54(-2.15%) |
Jul 17, 2013 | 24.97 | 25.30 | 24.91 | 24.93 | 5,645,548 | -0.05(-0.20%) |
Jul 16, 2013 | 25.53 | 25.88 | 24.67 | 24.98 | 14,316,854 | -1.13(-4.34%) |
Jul 15, 2013 | 26.15 | 26.40 | 25.83 | 26.11 | 7,259,758 | -0.05(-0.19%) |
Jul 12, 2013 | 25.15 | 26.50 | 25.07 | 26.16 | 12,586,923 | +0.62(+2.42%) |
Jul 11, 2013 | 24.82 | 25.60 | 24.57 | 25.54 | 10,607,881 | +1.15(+4.70%) |
Jul 10, 2013 | 25.15 | 25.16 | 24.27 | 24.39 | 9,980,325 | -0.65(-2.60%) |
Jul 09, 2013 | 24.98 | 25.14 | 24.78 | 25.04 | 6,746,542 | +0.24(+0.98%) |
Jul 08, 2013 | 24.71 | 25.17 | 24.71 | 24.80 | 9,523,930 | +0.16(+0.65%) |
Jul 05, 2013 | 24.62 | 25.24 | 24.15 | 24.64 | 8,626,522 | -0.62(-2.46%) |
Jul 03, 2013 | 24.69 | 25.30 | 24.14 | 25.26 | 7,720,725 | +0.51(+2.08%) |
Jul 02, 2013 | 25.21 | 25.32 | 24.41 | 24.75 | 11,901,426 | -0.39(-1.55%) |
Jul 01, 2013 | 25.30 | 25.95 | 25.02 | 25.14 | 7,777,732 | -0.24(-0.96%) |
Jun 28, 2013 | 25.30 | 25.40 | 25.11 | 25.38 | 21,109,994 | -0.49(-1.89%) |
Jun 26, 2013 | 26.02 | 26.38 | 25.77 | 25.87 | 8,483,399 | +0.12(+0.49%) |
Jun 25, 2013 | 25.55 | 25.87 | 25.51 | 25.74 | 10,311,036 | +0.61(+2.42%) |
Jun 24, 2013 | 25.69 | 25.70 | 24.75 | 25.14 | 10,844,079 | -0.87(-3.34%) |
Jun 21, 2013 | 26.60 | 26.61 | 25.26 | 26.00 | 16,190,033 | -0.35(-1.33%) |
Jun 20, 2013 | 27.57 | 27.57 | 26.02 | 26.36 | 14,776,577 | -1.61(-5.77%) |
Jun 19, 2013 | 28.31 | 28.73 | 27.97 | 27.97 | 6,886,909 | -0.22(-0.77%) |
Jun 18, 2013 | 28.12 | 28.51 | 28.02 | 28.19 | 10,159,492 | -0.03(-0.10%) |
Jun 17, 2013 | 28.61 | 28.75 | 28.11 | 28.22 | 6,516,126 | -0.22(-0.77%) |
Jun 14, 2013 | 28.61 | 28.94 | 28.39 | 28.43 | 4,366,568 | -0.42(-1.46%) |
Jun 13, 2013 | 28.26 | 28.94 | 28.23 | 28.86 | 6,239,479 | +0.54(+1.90%) |
Jun 12, 2013 | 28.86 | 28.91 | 28.22 | 28.32 | 7,161,691 | -0.21(-0.73%) |
Jun 11, 2013 | 28.90 | 29.21 | 28.52 | 28.52 | 6,452,900 | -0.91(-3.09%) |
Jun 10, 2013 | 29.87 | 30.06 | 29.38 | 29.43 | 6,308,834 | -0.44(-1.46%) |
Jun 07, 2013 | 29.58 | 29.92 | 29.28 | 29.87 | 5,987,316 | +0.31(+1.06%) |
Jun 06, 2013 | 28.54 | 29.56 | 28.45 | 29.56 | 7,535,565 | +1.01(+3.53%) |
Jun 05, 2013 | 28.72 | 29.32 | 28.42 | 28.55 | 7,900,827 | -0.25(-0.87%) |
Jun 04, 2013 | 29.13 | 29.47 | 28.52 | 28.80 | 6,722,390 | -0.50(-1.69%) |
Jun 03, 2013 | 29.51 | 29.66 | 28.63 | 29.29 | 6,753,250 | -0.17(-0.58%) |
May 31, 2013 | 29.75 | 30.15 | 29.47 | 29.47 | 7,243,354 | -0.37(-1.25%) |
May 30, 2013 | 29.86 | 30.02 | 29.47 | 29.84 | 5,848,397 | -0.06(-0.20%) |
May 29, 2013 | 29.68 | 30.05 | 29.38 | 29.90 | 4,191,967 | -0.01(-0.05%) |
May 28, 2013 | 29.82 | 30.16 | 29.57 | 29.91 | 6,218,262 | +0.60(+2.06%) |
May 24, 2013 | 29.25 | 29.33 | 28.82 | 29.31 | 4,487,737 | -0.11(-0.36%) |
May 23, 2013 | 28.88 | 29.67 | 28.61 | 29.42 | 6,140,191 | -0.03(-0.11%) |
May 22, 2013 | 29.63 | 29.99 | 28.91 | 29.45 | 9,832,988 | -0.15(-0.52%) |
May 21, 2013 | 30.19 | 30.19 | 29.24 | 29.60 | 8,648,926 | -0.61(-2.03%) |
May 20, 2013 | 29.52 | 30.72 | 29.48 | 30.22 | 10,610,886 | +0.69(+2.32%) |
May 17, 2013 | 28.26 | 29.66 | 28.26 | 29.53 | 12,589,440 | +1.49(+5.30%) |
May 16, 2013 | 28.23 | 28.84 | 27.97 | 28.04 | 8,438,319 | -0.31(-1.08%) |
May 15, 2013 | 27.81 | 28.68 | 27.81 | 28.35 | 8,030,709 | +1.05(+3.83%) |
May 13, 2013 | 27.58 | 27.74 | 27.08 | 27.31 | 8,553,986 | -0.33(-1.20%) |
May 10, 2013 | 27.78 | 27.78 | 27.22 | 27.64 | 11,089,183 | -0.39(-1.39%) |
May 09, 2013 | 28.02 | 28.21 | 27.56 | 28.03 | 7,936,313 | -0.05(-0.18%) |
May 08, 2013 | 29.02 | 29.06 | 27.96 | 28.08 | 11,092,512 | -1.01(-3.47%) |
May 07, 2013 | 28.88 | 29.26 | 28.64 | 29.09 | 9,272,723 | +0.39(+1.37%) |
May 06, 2013 | 27.85 | 28.85 | 27.76 | 28.69 | 8,016,752 | +0.80(+2.87%) |
May 03, 2013 | 27.32 | 28.10 | 27.07 | 27.89 | 12,352,657 | +0.82(+3.03%) |
May 02, 2013 | 26.29 | 27.36 | 26.28 | 27.07 | 13,326,555 | +0.83(+3.17%) |
May 01, 2013 | 27.72 | 27.72 | 26.24 | 26.24 | 22,270,508 | -1.75(-6.24%) |
Apr 30, 2013 | 28.55 | 29.16 | 27.45 | 27.99 | 19,424,336 | -1.45(-4.91%) |
Apr 29, 2013 | 29.18 | 29.76 | 29.15 | 29.43 | 7,586,262 | +0.38(+1.30%) |
Apr 26, 2013 | 29.14 | 29.18 | 28.72 | 29.06 | 5,959,791 | -0.10(-0.33%) |
Apr 25, 2013 | 29.71 | 30.11 | 29.07 | 29.15 | 7,550,780 | -0.36(-1.21%) |
Apr 24, 2013 | 29.31 | 29.83 | 29.27 | 29.51 | 7,455,647 | +0.38(+1.31%) |
Apr 23, 2013 | 28.61 | 29.28 | 28.59 | 29.13 | 7,383,727 | +0.56(+1.95%) |
Apr 22, 2013 | 28.17 | 28.87 | 27.84 | 28.57 | 8,096,878 | +0.44(+1.57%) |
Apr 19, 2013 | 27.65 | 28.13 | 27.42 | 28.13 | 8,697,887 | +0.63(+2.29%) |
Apr 18, 2013 | 27.35 | 27.86 | 26.90 | 27.50 | 11,071,737 | +0.14(+0.50%) |
Apr 17, 2013 | 27.77 | 27.98 | 26.86 | 27.36 | 10,862,093 | -0.81(-2.87%) |
Apr 16, 2013 | 28.00 | 28.36 | 27.74 | 28.17 | 10,085,403 | +0.48(+1.74%) |
Apr 15, 2013 | 28.28 | 28.65 | 27.55 | 27.69 | 15,277,625 | -0.99(-3.45%) |
Apr 12, 2013 | 28.93 | 29.08 | 28.00 | 28.68 | 13,920,614 | -0.64(-2.17%) |
Apr 11, 2013 | 30.11 | 30.20 | 28.84 | 29.31 | 14,989,396 | -0.81(-2.69%) |
Apr 10, 2013 | 30.42 | 30.56 | 30.00 | 30.12 | 7,140,919 | -0.16(-0.54%) |
Apr 09, 2013 | 29.88 | 30.49 | 29.52 | 30.29 | 7,274,220 | +0.51(+1.73%) |
Apr 08, 2013 | 29.58 | 29.82 | 29.27 | 29.77 | 6,988,706 | +0.35(+1.20%) |
Apr 05, 2013 | 28.95 | 29.59 | 28.39 | 29.42 | 8,894,125 | -0.09(-0.30%) |
Apr 04, 2013 | 28.99 | 29.97 | 28.84 | 29.51 | 11,672,855 | +0.44(+1.51%) |
Apr 03, 2013 | 30.53 | 30.53 | 28.04 | 29.07 | 26,076,328 | -1.46(-4.78%) |
Apr 02, 2013 | 32.28 | 32.34 | 30.27 | 30.53 | 12,136,554 | -1.55(-4.84%) |
Apr 01, 2013 | 31.98 | 32.16 | 31.53 | 32.08 | 6,959,444 | +0.08(+0.26%) |
Mar 28, 2013 | 32.03 | 32.31 | 31.90 | 32.00 | 7,386,166 | -0.02(-0.08%) |
Mar 27, 2013 | 32.33 | 32.46 | 31.93 | 32.03 | 8,032,647 | -0.45(-1.39%) |
Mar 26, 2013 | 32.39 | 32.70 | 32.21 | 32.48 | 7,340,834 | +0.26(+0.82%) |
Mar 25, 2013 | 32.78 | 33.12 | 32.04 | 32.21 | 7,983,650 | -0.26(-0.79%) |
Mar 22, 2013 | 31.95 | 32.82 | 31.86 | 32.47 | 7,092,056 | +0.66(+2.08%) |
Mar 21, 2013 | 32.33 | 32.58 | 31.80 | 31.81 | 10,709,353 | -0.74(-2.27%) |
Mar 20, 2013 | 31.95 | 32.85 | 31.82 | 32.55 | 8,624,397 | +1.01(+3.19%) |
Mar 19, 2013 | 31.67 | 31.96 | 31.20 | 31.54 | 8,777,201 | -0.15(-0.48%) |
Mar 18, 2013 | 31.04 | 32.05 | 30.82 | 31.69 | 7,756,862 | +0.29(+0.92%) |
Mar 15, 2013 | 31.36 | 31.65 | 31.18 | 31.41 | 13,827,343 | +0.08(+0.26%) |
Mar 14, 2013 | 31.17 | 31.38 | 30.75 | 31.32 | 10,277,598 | +0.31(+1.00%) |
Mar 13, 2013 | 31.62 | 31.69 | 30.78 | 31.01 | 13,298,881 | -0.77(-2.43%) |
Mar 12, 2013 | 31.34 | 32.09 | 31.17 | 31.78 | 8,310,778 | +0.39(+1.25%) |
Mar 11, 2013 | 31.60 | 31.64 | 31.07 | 31.39 | 11,082,217 | -0.40(-1.27%) |
Mar 08, 2013 | 31.80 | 31.93 | 31.30 | 31.79 | 10,493,785 | +0.26(+0.84%) |
Mar 07, 2013 | 31.64 | 31.79 | 31.17 | 31.53 | 10,359,720 | -0.09(-0.29%) |
Mar 06, 2013 | 31.88 | 32.03 | 31.52 | 31.62 | 8,328,537 | -0.07(-0.24%) |
Mar 05, 2013 | 32.18 | 32.31 | 31.32 | 31.70 | 16,851,698 | -0.37(-1.16%) |
Mar 04, 2013 | 30.29 | 32.13 | 30.26 | 32.07 | 16,503,769 | +1.71(+5.62%) |
Mar 01, 2013 | 29.41 | 30.36 | 29.41 | 30.36 | 9,438,367 | +0.76(+2.57%) |
Feb 28, 2013 | 29.51 | 29.95 | 29.50 | 29.60 | 6,738,150 | +0.05(+0.17%) |
Feb 27, 2013 | 28.71 | 29.74 | 28.64 | 29.55 | 8,361,693 | +0.78(+2.72%) |
Feb 26, 2013 | 28.36 | 28.81 | 27.98 | 28.77 | 8,095,839 | -0.35(-1.20%) |
Feb 22, 2013 | 29.04 | 29.14 | 28.56 | 29.12 | 7,309,985 | +0.34(+1.17%) |
Feb 21, 2013 | 28.53 | 29.00 | 27.74 | 28.78 | 14,803,853 | +0.13(+0.45%) |
Feb 20, 2013 | 30.02 | 30.23 | 28.59 | 28.66 | 13,387,359 | -1.42(-4.73%) |
Feb 19, 2013 | 29.66 | 30.10 | 29.49 | 30.08 | 12,036,882 | +0.59(+2.00%) |
Feb 15, 2013 | 29.58 | 29.71 | 29.11 | 29.49 | 7,951,510 | -0.21(-0.72%) |
Feb 14, 2013 | 28.99 | 29.91 | 28.90 | 29.70 | 8,289,202 | +0.53(+1.82%) |
Feb 13, 2013 | 28.85 | 29.25 | 28.74 | 29.17 | 6,388,509 | +0.28(+0.96%) |
Feb 12, 2013 | 29.21 | 29.29 | 28.66 | 28.89 | 9,100,113 | -0.29(-0.98%) |
Feb 11, 2013 | 29.18 | 29.47 | 28.96 | 29.18 | 9,836,309 | +0.09(+0.32%) |
Feb 08, 2013 | 28.41 | 29.32 | 28.41 | 29.08 | 11,695,570 | +0.86(+3.05%) |
Feb 07, 2013 | 27.84 | 28.26 | 27.65 | 28.22 | 12,365,909 | +0.44(+1.58%) |
Feb 06, 2013 | 27.33 | 27.99 | 27.33 | 27.78 | 8,896,931 | +0.35(+1.29%) |
Feb 04, 2013 | 27.02 | 27.58 | 26.95 | 27.43 | 10,392,767 | +0.21(+0.77%) |
Feb 01, 2013 | 26.81 | 27.29 | 26.63 | 27.22 | 10,499,091 | +0.71(+2.69%) |
Jan 31, 2013 | 25.96 | 26.79 | 25.86 | 26.51 | 11,339,931 | +0.47(+1.81%) |
Jan 30, 2013 | 26.11 | 26.22 | 25.32 | 26.03 | 14,057,994 | +0.33(+1.28%) |
Jan 29, 2013 | 25.00 | 25.87 | 24.95 | 25.70 | 15,559,340 | +1.19(+4.84%) |
Jan 28, 2013 | 24.49 | 24.71 | 23.79 | 24.52 | 8,117,216 | -0.01(-0.03%) |
Jan 25, 2013 | 24.60 | 24.64 | 24.32 | 24.53 | 6,519,189 | +0.01(+0.03%) |
Jan 24, 2013 | 24.13 | 24.67 | 24.13 | 24.52 | 7,095,038 | +0.38(+1.58%) |
Jan 23, 2013 | 24.01 | 24.32 | 23.76 | 24.14 | 10,594,731 | +0.17(+0.70%) |
Jan 22, 2013 | 23.31 | 24.16 | 23.27 | 23.97 | 8,462,423 | +0.68(+2.93%) |
Jan 18, 2013 | 23.46 | 23.54 | 22.82 | 23.29 | 10,075,214 | -0.06(-0.28%) |
Jan 17, 2013 | 23.29 | 23.60 | 23.23 | 23.35 | 9,868,574 | +0.23(+0.99%) |
Jan 16, 2013 | 22.85 | 23.35 | 22.84 | 23.12 | 8,065,007 | +0.17(+0.75%) |
Jan 15, 2013 | 22.26 | 23.02 | 22.22 | 22.95 | 7,963,527 | +0.59(+2.62%) |
Jan 14, 2013 | 22.22 | 22.37 | 22.11 | 22.37 | 6,235,511 | +0.23(+1.02%) |
Jan 11, 2013 | 22.39 | 22.49 | 22.04 | 22.14 | 9,407,544 | -0.29(-1.27%) |
Jan 10, 2013 | 22.46 | 22.50 | 22.16 | 22.43 | 9,072,839 | +0.13(+0.59%) |
Jan 09, 2013 | 22.17 | 22.38 | 22.06 | 22.29 | 10,222,262 | +0.31(+1.41%) |
Jan 08, 2013 | 21.59 | 22.05 | 21.53 | 21.98 | 13,746,573 | +0.46(+2.16%) |
Jan 07, 2013 | 22.17 | 22.17 | 21.44 | 21.52 | 15,520,433 | -0.82(-3.68%) |
Jan 04, 2013 | 22.29 | 22.55 | 21.79 | 22.34 | 9,224,221 | +0.12(+0.53%) |
Jan 03, 2013 | 22.82 | 22.85 | 22.13 | 22.22 | 10,214,139 | -0.64(-2.80%) |