Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 50.24 | 51.23 | 49.81 | 51.19 | 0 | +0.85(+1.69%) |
Sep 26, 2013 | 49.96 | 50.55 | 49.45 | 50.34 | 97,994,656 | +0.93(+1.88%) |
Sep 25, 2013 | 49.18 | 49.49 | 48.41 | 49.41 | 87,548,200 | +1.01(+2.08%) |
Sep 24, 2013 | 48.45 | 49.61 | 48.11 | 48.40 | 136,280,944 | +1.26(+2.67%) |
Sep 23, 2013 | 47.23 | 47.50 | 46.24 | 47.14 | 75,204,752 | -0.30(-0.63%) |
Sep 20, 2013 | 46.27 | 47.55 | 45.69 | 47.44 | 0 | +1.51(+3.28%) |
Sep 19, 2013 | 45.46 | 46.00 | 45.18 | 45.93 | 63,212,576 | +0.75(+1.66%) |
Sep 18, 2013 | 44.79 | 45.42 | 44.35 | 45.18 | 79,204,104 | +0.16(+0.36%) |
Sep 17, 2013 | 42.45 | 45.39 | 42.38 | 45.02 | 91,690,880 | +2.56(+6.02%) |
Sep 16, 2013 | 44.78 | 44.84 | 42.38 | 42.46 | 70,582,120 | -1.80(-4.06%) |
Sep 13, 2013 | 44.99 | 45.03 | 43.88 | 44.26 | 0 | -0.44(-0.98%) |
Sep 12, 2013 | 45.48 | 45.57 | 44.60 | 44.70 | 67,889,072 | -0.29(-0.64%) |
Sep 11, 2013 | 43.34 | 45.04 | 43.06 | 44.99 | 71,798,448 | +1.44(+3.30%) |
Sep 10, 2013 | 44.19 | 44.21 | 43.18 | 43.55 | 54,483,644 | -0.44(-1.00%) |
Sep 09, 2013 | 44.31 | 44.74 | 43.65 | 43.99 | 75,672,976 | +0.09(+0.20%) |
Sep 06, 2013 | 43.04 | 44.56 | 42.36 | 43.90 | 0 | +1.29(+3.02%) |
Sep 05, 2013 | 41.75 | 42.72 | 41.73 | 42.61 | 49,947,140 | +0.88(+2.11%) |
Sep 04, 2013 | 41.97 | 42.13 | 41.40 | 41.74 | 42,490,580 | -0.09(-0.21%) |
Sep 03, 2013 | 41.80 | 42.12 | 41.47 | 41.83 | 48,693,908 | +0.58(+1.39%) |
Aug 30, 2013 | 41.98 | 42.22 | 41.02 | 41.25 | 0 | +0.01(+0.03%) |
Aug 29, 2013 | 40.85 | 41.74 | 40.76 | 41.24 | 58,173,048 | +0.73(+1.81%) |
Aug 28, 2013 | 39.92 | 40.81 | 39.84 | 40.51 | 56,884,152 | +0.91(+2.29%) |
Aug 27, 2013 | 40.64 | 41.16 | 39.38 | 39.60 | 72,591,576 | -1.70(-4.11%) |
Aug 26, 2013 | 40.86 | 41.90 | 40.58 | 41.30 | 93,958,056 | +0.79(+1.95%) |
Aug 23, 2013 | 38.96 | 40.59 | 38.89 | 40.51 | 0 | +2.00(+5.19%) |
Aug 22, 2013 | 38.33 | 38.71 | 38.30 | 38.51 | 21,868,464 | +0.23(+0.60%) |
Aug 21, 2013 | 38.34 | 38.81 | 38.10 | 38.28 | 46,017,404 | -0.09(-0.23%) |
Aug 20, 2013 | 38.31 | 38.54 | 37.65 | 38.37 | 57,923,500 | +0.60(+1.59%) |
Aug 19, 2013 | 37.39 | 38.24 | 37.10 | 37.77 | 57,347,928 | +0.73(+1.97%) |
Aug 16, 2013 | 36.93 | 37.29 | 36.86 | 37.04 | 0 | +0.52(+1.42%) |
Aug 15, 2013 | 36.32 | 37.03 | 35.98 | 36.52 | 56,472,324 | -0.09(-0.25%) |
Aug 14, 2013 | 36.79 | 37.51 | 36.58 | 36.61 | 45,069,520 | -0.37(-1.00%) |
Aug 13, 2013 | 38.20 | 38.28 | 36.73 | 36.98 | 65,229,868 | -1.20(-3.14%) |
Aug 12, 2013 | 38.16 | 38.46 | 38.06 | 38.18 | 31,099,270 | -0.28(-0.73%) |
Aug 09, 2013 | 38.55 | 38.70 | 37.97 | 38.46 | 43,666,304 | -0.04(-0.10%) |
Aug 08, 2013 | 39.09 | 39.15 | 38.39 | 38.50 | 41,203,336 | -0.33(-0.85%) |
Aug 07, 2013 | 38.57 | 38.90 | 37.66 | 38.83 | 68,707,696 | +0.32(+0.83%) |
Aug 06, 2013 | 39.07 | 39.21 | 37.90 | 38.51 | 63,873,148 | -0.64(-1.63%) |
Aug 05, 2013 | 38.39 | 39.28 | 38.21 | 39.15 | 79,909,464 | +1.14(+2.99%) |
Aug 02, 2013 | 37.62 | 38.45 | 37.46 | 38.01 | 73,135,944 | +0.56(+1.50%) |
Aug 01, 2013 | 37.26 | 38.25 | 36.88 | 37.45 | 106,025,440 | +0.69(+1.87%) |
Jul 31, 2013 | 37.92 | 38.27 | 36.29 | 36.76 | 154,881,072 | -0.83(-2.20%) |
Jul 30, 2013 | 35.61 | 37.92 | 35.28 | 37.59 | 173,226,592 | +2.19(+6.20%) |
Jul 29, 2013 | 34.03 | 35.59 | 33.97 | 35.39 | 124,874,328 | +1.42(+4.17%) |
Jul 26, 2013 | 33.73 | 34.69 | 33.52 | 33.97 | 0 | -0.35(-1.02%) |
Jul 25, 2013 | 33.51 | 34.84 | 32.72 | 34.32 | 365,852,000 | +7.84(+29.61%) |
Jul 24, 2013 | 26.29 | 26.50 | 26.02 | 26.48 | 79,987,712 | +0.38(+1.45%) |
Jul 23, 2013 | 26.07 | 26.27 | 25.94 | 26.10 | 28,211,284 | +0.08(+0.33%) |
Jul 22, 2013 | 25.97 | 26.10 | 25.69 | 26.02 | 27,532,802 | +0.16(+0.63%) |
Jul 19, 2013 | 25.79 | 26.08 | 25.57 | 25.85 | 46,594,320 | -0.30(-1.14%) |
Jul 18, 2013 | 26.72 | 26.74 | 26.09 | 26.15 | 24,748,838 | -0.49(-1.84%) |
Jul 17, 2013 | 26.34 | 26.75 | 26.27 | 26.64 | 21,519,588 | +0.35(+1.33%) |
Jul 16, 2013 | 26.36 | 26.72 | 25.98 | 26.29 | 30,823,104 | +0.04(+0.15%) |
Jul 15, 2013 | 25.90 | 26.40 | 25.62 | 26.25 | 24,247,816 | +0.37(+1.43%) |
Jul 12, 2013 | 25.71 | 25.90 | 25.52 | 25.88 | 0 | +0.10(+0.39%) |
Jul 11, 2013 | 25.93 | 25.97 | 25.42 | 25.78 | 26,789,356 | +0.01(+0.04%) |
Jul 10, 2013 | 25.55 | 25.80 | 25.44 | 25.77 | 26,802,584 | +0.32(+1.26%) |
Jul 09, 2013 | 25.04 | 25.46 | 25.00 | 25.45 | 30,385,034 | +0.77(+3.12%) |
Jul 08, 2013 | 24.44 | 25.01 | 24.39 | 24.68 | 27,093,296 | +0.34(+1.39%) |
Jul 05, 2013 | 24.62 | 24.63 | 24.17 | 24.34 | 0 | -0.15(-0.61%) |
Jul 03, 2013 | 24.19 | 24.68 | 24.12 | 24.49 | 0 | +0.11(+0.45%) |
Jul 02, 2013 | 24.67 | 24.74 | 24.27 | 24.38 | 18,382,642 | -0.40(-1.61%) |
Jul 01, 2013 | 24.94 | 25.03 | 24.59 | 24.78 | 20,591,244 | -0.07(-0.28%) |
Jun 28, 2013 | 24.65 | 24.95 | 24.39 | 24.85 | 96,881,560 | +0.72(+2.98%) |
Jun 26, 2013 | 24.48 | 24.62 | 23.96 | 24.13 | 29,902,108 | -0.09(-0.37%) |
Jun 25, 2013 | 24.11 | 24.40 | 24.01 | 24.22 | 24,738,674 | +0.31(+1.32%) |
Jun 24, 2013 | 23.92 | 24.08 | 23.36 | 23.91 | 40,640,408 | -0.59(-2.43%) |
Jun 21, 2013 | 24.56 | 24.67 | 24.02 | 24.50 | 45,882,448 | +0.63(+2.64%) |
Jun 20, 2013 | 24.25 | 24.72 | 23.70 | 23.87 | 42,786,096 | -0.41(-1.68%) |
Jun 19, 2013 | 24.17 | 25.16 | 24.07 | 24.28 | 31,784,336 | +0.10(+0.41%) |
Jun 18, 2013 | 24.06 | 24.66 | 24.05 | 24.18 | 36,711,728 | +0.19(+0.78%) |
Jun 17, 2013 | 23.88 | 24.22 | 23.72 | 24.00 | 33,653,612 | +0.39(+1.66%) |
Jun 14, 2013 | 23.54 | 23.86 | 23.24 | 23.61 | 0 | -0.10(-0.42%) |
Jun 13, 2013 | 23.69 | 23.80 | 23.24 | 23.70 | 31,145,592 | -0.04(-0.17%) |
Jun 12, 2013 | 24.13 | 24.23 | 23.55 | 23.74 | 26,439,990 | -0.26(-1.08%) |
Jun 11, 2013 | 24.00 | 24.32 | 23.97 | 24.00 | 29,890,460 | -0.30(-1.23%) |
Jun 10, 2013 | 24.03 | 24.57 | 23.96 | 24.30 | 58,389,948 | +1.04(+4.46%) |
Jun 07, 2013 | 23.01 | 23.38 | 22.84 | 23.27 | 0 | +0.32(+1.40%) |
Jun 06, 2013 | 22.97 | 23.07 | 22.65 | 22.95 | 31,263,528 | +0.07(+0.31%) |
Jun 05, 2013 | 23.33 | 23.68 | 22.77 | 22.87 | 53,846,048 | -0.62(-2.64%) |
Jun 04, 2013 | 23.86 | 23.90 | 23.30 | 23.50 | 34,797,624 | -0.33(-1.38%) |
Jun 03, 2013 | 24.24 | 24.29 | 23.68 | 23.82 | 35,746,160 | -0.50(-2.05%) |
May 31, 2013 | 24.60 | 24.92 | 24.24 | 24.32 | 35,963,032 | -0.20(-0.82%) |
May 30, 2013 | 24.10 | 24.75 | 23.90 | 24.52 | 60,686,000 | +1.23(+5.27%) |
May 29, 2013 | 23.76 | 23.78 | 23.24 | 23.30 | 64,242,228 | -0.78(-3.24%) |
May 28, 2013 | 24.51 | 24.51 | 23.89 | 24.07 | 50,111,440 | -0.21(-0.87%) |
May 24, 2013 | 24.94 | 24.94 | 24.05 | 24.29 | 0 | -0.75(-2.98%) |
May 23, 2013 | 24.77 | 25.50 | 24.74 | 25.03 | 37,702,184 | -0.10(-0.39%) |
May 22, 2013 | 25.62 | 25.82 | 24.89 | 25.13 | 45,311,184 | -0.50(-1.95%) |
May 21, 2013 | 25.84 | 26.05 | 25.56 | 25.63 | 26,264,178 | -0.10(-0.38%) |
May 20, 2013 | 26.15 | 26.16 | 25.66 | 25.73 | 42,417,364 | -0.49(-1.87%) |
May 17, 2013 | 26.37 | 26.57 | 26.17 | 26.22 | 0 | +0.12(+0.46%) |
May 16, 2013 | 26.45 | 26.52 | 25.87 | 26.10 | 35,527,460 | -0.47(-1.77%) |
May 15, 2013 | 26.89 | 26.96 | 26.37 | 26.57 | 30,298,040 | -0.22(-0.82%) |
May 13, 2013 | 26.57 | 27.30 | 26.50 | 26.79 | 29,053,842 | +0.14(+0.52%) |
May 10, 2013 | 27.11 | 27.27 | 26.54 | 26.65 | 0 | -0.36(-1.33%) |
May 09, 2013 | 27.05 | 27.52 | 26.82 | 27.01 | 33,436,940 | -0.08(-0.30%) |
May 08, 2013 | 26.85 | 27.27 | 26.62 | 27.09 | 34,646,040 | +0.23(+0.86%) |
May 07, 2013 | 27.52 | 27.82 | 26.82 | 26.86 | 41,245,124 | -0.68(-2.47%) |
May 06, 2013 | 28.30 | 28.43 | 27.45 | 27.54 | 43,915,868 | -0.74(-2.62%) |
May 03, 2013 | 29.01 | 28.94 | 28.12 | 28.28 | 0 | -0.66(-2.27%) |
May 02, 2013 | 27.98 | 28.99 | 27.95 | 28.94 | 104,297,664 | +1.54(+5.61%) |
May 01, 2013 | 27.82 | 27.89 | 27.28 | 27.40 | 63,951,708 | -0.34(-1.22%) |
Apr 30, 2013 | 27.10 | 27.82 | 26.98 | 27.74 | 36,244,096 | +0.79(+2.92%) |
Apr 29, 2013 | 27.13 | 27.38 | 26.83 | 26.95 | 29,067,950 | +0.13(+0.48%) |
Apr 26, 2013 | 26.57 | 27.59 | 26.57 | 26.82 | 33,052,990 | +0.71(+2.72%) |
Apr 25, 2013 | 26.04 | 26.37 | 25.97 | 26.11 | 17,115,490 | +0.03(+0.12%) |
Apr 24, 2013 | 25.90 | 26.37 | 25.77 | 26.08 | 19,729,500 | +0.13(+0.50%) |
Apr 23, 2013 | 26.19 | 26.30 | 25.74 | 25.95 | 25,182,618 | +0.01(+0.04%) |
Apr 22, 2013 | 25.78 | 26.33 | 25.67 | 25.94 | 25,682,722 | +0.24(+0.93%) |
Apr 19, 2013 | 25.59 | 25.93 | 25.30 | 25.70 | 20,377,546 | +0.04(+0.16%) |
Apr 18, 2013 | 26.79 | 26.79 | 25.12 | 25.66 | 39,068,492 | -0.93(-3.51%) |
Apr 17, 2013 | 26.62 | 27.17 | 26.36 | 26.60 | 26,446,686 | -0.29(-1.10%) |
Apr 16, 2013 | 26.78 | 27.08 | 26.37 | 26.89 | 27,394,932 | +0.40(+1.51%) |
Apr 15, 2013 | 27.13 | 27.45 | 26.33 | 26.49 | 30,230,626 | -0.88(-3.21%) |
Apr 12, 2013 | 27.97 | 27.97 | 27.21 | 27.37 | 28,727,848 | -0.62(-2.20%) |
Apr 11, 2013 | 27.45 | 28.07 | 27.22 | 27.99 | 33,357,244 | +0.45(+1.62%) |
Apr 10, 2013 | 26.98 | 27.81 | 26.87 | 27.54 | 45,958,704 | +0.98(+3.69%) |
Apr 09, 2013 | 26.55 | 26.86 | 26.39 | 26.56 | 21,307,448 | -0.26(-0.96%) |
Apr 08, 2013 | 27.16 | 27.17 | 26.60 | 26.82 | 27,269,578 | -0.54(-1.98%) |
Apr 05, 2013 | 26.83 | 27.77 | 26.58 | 27.36 | 64,635,016 | +0.32(+1.17%) |
Apr 04, 2013 | 26.59 | 27.20 | 26.08 | 27.04 | 82,023,496 | +0.82(+3.13%) |
Apr 03, 2013 | 25.80 | 26.36 | 25.67 | 26.22 | 48,194,552 | +0.83(+3.27%) |
Apr 02, 2013 | 25.74 | 26.09 | 25.27 | 25.39 | 35,162,160 | -0.11(-0.43%) |
Apr 01, 2013 | 25.60 | 25.86 | 25.25 | 25.50 | 22,238,042 | -0.05(-0.20%) |
Mar 28, 2013 | 26.06 | 26.14 | 25.49 | 25.55 | 28,615,942 | -0.51(-1.95%) |
Mar 27, 2013 | 24.97 | 26.25 | 24.69 | 26.06 | 52,318,432 | +0.88(+3.51%) |
Mar 26, 2013 | 25.05 | 25.45 | 25.00 | 25.18 | 26,970,286 | +0.07(+0.29%) |
Mar 25, 2013 | 25.72 | 25.77 | 25.05 | 25.10 | 39,212,536 | -0.60(-2.33%) |
Mar 22, 2013 | 25.77 | 25.98 | 25.60 | 25.70 | 18,475,850 | -0.01(-0.04%) |
Mar 21, 2013 | 25.63 | 26.08 | 25.53 | 25.71 | 24,330,776 | -0.12(-0.46%) |
Mar 20, 2013 | 26.65 | 26.66 | 25.75 | 25.83 | 43,995,680 | -0.69(-2.60%) |
Mar 19, 2013 | 26.50 | 26.87 | 26.18 | 26.52 | 25,261,366 | +0.06(+0.23%) |
Mar 18, 2013 | 26.34 | 26.76 | 25.75 | 26.46 | 26,656,058 | -0.15(-0.58%) |
Mar 15, 2013 | 27.00 | 27.03 | 26.53 | 26.62 | 31,603,564 | -0.39(-1.46%) |
Mar 14, 2013 | 27.07 | 27.40 | 26.80 | 27.01 | 27,648,468 | -0.04(-0.15%) |
Mar 13, 2013 | 27.59 | 27.62 | 26.89 | 27.05 | 39,605,224 | -0.75(-2.69%) |
Mar 12, 2013 | 28.07 | 28.29 | 27.57 | 27.80 | 27,555,998 | -0.31(-1.10%) |
Mar 11, 2013 | 27.98 | 28.61 | 27.80 | 28.11 | 35,632,000 | +0.18(+0.64%) |
Mar 08, 2013 | 28.39 | 28.44 | 27.70 | 27.93 | 44,245,736 | -0.62(-2.16%) |
Mar 07, 2013 | 27.54 | 28.64 | 27.44 | 28.55 | 74,542,776 | +1.12(+4.10%) |
Mar 06, 2013 | 28.07 | 28.10 | 27.32 | 27.42 | 33,519,206 | -0.07(-0.25%) |
Mar 05, 2013 | 27.85 | 28.15 | 27.18 | 27.49 | 40,281,520 | -0.20(-0.72%) |
Mar 04, 2013 | 27.73 | 28.03 | 27.41 | 27.69 | 32,412,976 | -0.06(-0.22%) |
Mar 01, 2013 | 27.02 | 28.09 | 26.78 | 27.75 | 54,122,096 | +0.53(+1.95%) |
Feb 28, 2013 | 26.75 | 27.27 | 26.31 | 27.22 | 83,076,464 | +0.38(+1.41%) |
Feb 27, 2013 | 27.31 | 27.31 | 26.60 | 26.84 | 44,312,592 | -0.52(-1.90%) |
Feb 26, 2013 | 27.33 | 27.43 | 26.67 | 27.36 | 31,619,408 | +0.26(+0.96%) |
Feb 22, 2013 | 27.59 | 27.60 | 26.79 | 27.10 | 36,388,716 | -0.15(-0.56%) |
Feb 21, 2013 | 28.25 | 28.52 | 27.12 | 27.25 | 49,642,228 | -1.18(-4.14%) |
Feb 20, 2013 | 28.89 | 29.02 | 28.30 | 28.43 | 42,100,688 | -0.47(-1.62%) |
Feb 19, 2013 | 28.20 | 29.05 | 28.09 | 28.90 | 49,411,672 | +0.61(+2.15%) |
Feb 15, 2013 | 28.49 | 28.72 | 28.06 | 28.29 | 33,144,234 | -0.18(-0.63%) |
Feb 14, 2013 | 27.99 | 28.60 | 27.98 | 28.47 | 35,620,656 | +0.59(+2.12%) |
Feb 13, 2013 | 27.33 | 28.29 | 27.28 | 27.88 | 50,168,348 | +0.54(+1.96%) |
Feb 12, 2013 | 27.64 | 28.13 | 27.07 | 27.34 | 93,521,120 | -0.89(-3.15%) |
Feb 11, 2013 | 28.58 | 28.65 | 28.01 | 28.23 | 37,071,092 | -0.28(-1.00%) |
Feb 08, 2013 | 28.86 | 29.14 | 28.48 | 28.51 | 37,748,736 | -0.10(-0.37%) |
Feb 07, 2013 | 29.08 | 29.12 | 28.24 | 28.62 | 34,498,788 | -0.40(-1.38%) |
Feb 06, 2013 | 28.71 | 29.26 | 28.63 | 29.02 | 38,357,472 | +0.94(+3.35%) |
Feb 04, 2013 | 29.03 | 29.17 | 27.98 | 28.08 | 92,269,128 | -1.62(-5.45%) |
Feb 01, 2013 | 30.98 | 30.99 | 29.60 | 29.70 | 85,947,760 | -1.25(-4.04%) |
Jan 31, 2013 | 29.12 | 31.44 | 28.71 | 30.95 | 190,797,296 | -0.26(-0.83%) |
Jan 30, 2013 | 30.95 | 31.46 | 30.85 | 31.21 | 86,849,776 | +0.45(+1.46%) |
Jan 29, 2013 | 31.97 | 32.04 | 30.68 | 30.76 | 72,920,032 | -1.68(-5.17%) |
Jan 28, 2013 | 31.85 | 32.47 | 31.78 | 32.43 | 59,616,788 | +0.93(+2.95%) |
Jan 25, 2013 | 31.38 | 31.90 | 31.10 | 31.51 | 54,421,232 | +0.46(+1.48%) |
Jan 24, 2013 | 31.24 | 31.46 | 30.78 | 31.05 | 43,813,784 | +0.26(+0.84%) |
Jan 23, 2013 | 31.07 | 31.47 | 30.77 | 30.79 | 48,764,756 | +0.09(+0.30%) |
Jan 22, 2013 | 29.72 | 30.86 | 29.71 | 30.70 | 54,944,448 | +1.07(+3.60%) |
Jan 18, 2013 | 30.28 | 30.41 | 29.24 | 29.63 | 49,684,156 | -0.48(-1.59%) |
Jan 17, 2013 | 30.05 | 30.39 | 30.00 | 30.11 | 40,276,912 | +0.29(+0.97%) |
Jan 16, 2013 | 30.18 | 30.32 | 29.50 | 29.82 | 75,282,432 | -0.25(-0.83%) |
Jan 15, 2013 | 30.61 | 31.68 | 29.85 | 30.07 | 173,256,752 | -0.85(-2.74%) |
Jan 14, 2013 | 32.05 | 32.18 | 30.59 | 30.91 | 98,809,768 | -0.77(-2.44%) |
Jan 11, 2013 | 31.25 | 31.93 | 31.07 | 31.69 | 89,646,832 | +0.42(+1.34%) |
Jan 10, 2013 | 30.57 | 31.42 | 30.25 | 31.27 | 95,336,632 | +0.71(+2.32%) |
Jan 09, 2013 | 29.64 | 30.57 | 29.46 | 30.56 | 104,641,352 | +1.53(+5.26%) |
Jan 08, 2013 | 29.48 | 29.57 | 28.83 | 29.03 | 45,864,092 | -0.36(-1.23%) |
Jan 07, 2013 | 28.66 | 29.76 | 28.62 | 29.39 | 83,829,928 | +0.66(+2.30%) |
Jan 04, 2013 | 27.98 | 28.90 | 27.80 | 28.73 | 72,792,504 | +0.99(+3.56%) |
Jan 03, 2013 | 27.85 | 28.44 | 27.56 | 27.74 | 63,146,192 | -0.23(-0.82%) |
Jan 02, 2013 | 27.64 | 28.15 | 27.39 | 27.97 | 69,837,536 | +1.41(+5.29%) |
Dec 31, 2012 | 26.17 | 26.96 | 26.08 | 26.56 | 60,279,256 | +0.68(+2.63%) |
Dec 28, 2012 | 25.45 | 26.08 | 25.12 | 25.88 | 56,634,824 | -0.14(-0.53%) |
Dec 27, 2012 | 26.52 | 26.77 | 25.49 | 26.02 | 43,483,380 | -0.46(-1.74%) |
Dec 26, 2012 | 27.00 | 27.15 | 26.35 | 26.48 | 33,173,392 | -0.42(-1.56%) |
Dec 24, 2012 | 26.47 | 26.93 | 26.17 | 26.90 | 28,259,988 | +0.67(+2.55%) |
Dec 21, 2012 | 26.63 | 26.98 | 26.09 | 26.23 | 54,613,068 | -1.10(-4.02%) |
Dec 20, 2012 | 27.46 | 27.57 | 27.10 | 27.33 | 35,592,708 | -0.05(-0.18%) |
Dec 19, 2012 | 27.80 | 28.19 | 26.92 | 27.38 | 61,428,956 | -0.30(-1.08%) |
Dec 18, 2012 | 26.93 | 27.88 | 26.87 | 27.68 | 60,553,092 | +0.96(+3.59%) |
Dec 17, 2012 | 26.74 | 26.97 | 26.29 | 26.72 | 57,761,028 | -0.06(-0.23%) |
Dec 14, 2012 | 28.15 | 28.30 | 26.73 | 26.78 | 91,728,768 | -1.43(-5.06%) |
Dec 13, 2012 | 27.56 | 28.72 | 27.40 | 28.21 | 81,093,104 | +0.66(+2.39%) |
Dec 12, 2012 | 27.97 | 28.11 | 27.34 | 27.55 | 46,727,696 | -0.40(-1.43%) |
Dec 11, 2012 | 28.04 | 28.21 | 27.63 | 27.95 | 77,134,856 | +0.14(+0.50%) |
Dec 10, 2012 | 27.14 | 28.14 | 27.07 | 27.81 | 50,605,964 | +0.35(+1.29%) |
Dec 07, 2012 | 27.04 | 27.75 | 26.81 | 27.46 | 51,806,716 | +0.51(+1.91%) |
Dec 06, 2012 | 27.65 | 27.72 | 26.79 | 26.94 | 46,015,572 | -0.74(-2.67%) |
Dec 05, 2012 | 27.72 | 27.87 | 27.23 | 27.68 | 58,978,728 | +0.25(+0.91%) |
Dec 04, 2012 | 27.03 | 27.73 | 26.65 | 27.43 | 72,940,744 | -0.54(-1.93%) |
Nov 30, 2012 | 27.23 | 27.97 | 26.73 | 27.97 | 127,184,344 | +0.68(+2.49%) |
Nov 29, 2012 | 26.47 | 27.49 | 26.13 | 27.29 | 88,764,400 | +0.96(+3.64%) |
Nov 28, 2012 | 25.91 | 26.46 | 25.72 | 26.33 | 49,201,008 | +0.21(+0.80%) |
Nov 27, 2012 | 26.01 | 26.47 | 25.43 | 26.12 | 85,799,816 | +0.21(+0.81%) |
Nov 26, 2012 | 24.91 | 26.06 | 24.78 | 25.91 | 123,835,744 | +1.94(+8.09%) |
Nov 23, 2012 | 24.55 | 24.65 | 23.85 | 23.97 | 29,551,634 | -0.32(-1.32%) |
Nov 21, 2012 | 23.20 | 24.50 | 23.03 | 24.29 | 89,957,688 | +1.22(+5.28%) |
Nov 20, 2012 | 22.71 | 23.87 | 22.68 | 23.08 | 46,604,640 | +0.18(+0.79%) |
Nov 19, 2012 | 23.93 | 24.09 | 22.80 | 22.90 | 85,056,344 | -0.64(-2.72%) |
Nov 16, 2012 | 22.23 | 23.90 | 22.16 | 23.54 | 107,295,888 | +1.39(+6.27%) |
Nov 15, 2012 | 22.32 | 22.48 | 21.63 | 22.15 | 78,913,904 | -0.19(-0.85%) |
Nov 14, 2012 | 20.08 | 22.48 | 19.91 | 22.34 | 229,499,088 | +2.50(+12.59%) |
Nov 13, 2012 | 19.58 | 20.09 | 19.54 | 19.84 | 71,703,008 | -0.21(-1.05%) |
Nov 12, 2012 | 19.13 | 20.15 | 18.85 | 20.05 | 67,350,984 | +0.86(+4.48%) |
Nov 09, 2012 | 19.93 | 19.98 | 19.11 | 19.19 | 42,340,308 | -0.78(-3.90%) |
Nov 08, 2012 | 20.50 | 20.71 | 19.96 | 19.97 | 34,206,832 | -0.48(-2.34%) |
Nov 07, 2012 | 20.83 | 20.93 | 20.35 | 20.45 | 33,408,622 | -0.70(-3.31%) |
Nov 06, 2012 | 21.18 | 21.35 | 20.97 | 21.15 | 29,079,416 | -0.08(-0.37%) |
Nov 05, 2012 | 21.08 | 21.46 | 20.90 | 21.23 | 31,810,598 | +0.07(+0.33%) |
Nov 02, 2012 | 21.24 | 21.67 | 21.05 | 21.16 | 38,385,016 | -0.03(-0.14%) |
Nov 01, 2012 | 21.06 | 21.42 | 20.99 | 21.19 | 37,709,476 | +0.10(+0.47%) |
Oct 31, 2012 | 20.80 | 21.48 | 20.71 | 21.09 | 99,432,768 | -0.83(-3.79%) |
Oct 26, 2012 | 22.38 | 21.92 | 21.92 | 21.92 | 73,253,440 | -0.62(-2.74%) |
Oct 25, 2012 | 23.27 | 23.29 | 22.45 | 22.54 | 76,168,232 | -0.67(-2.88%) |
Oct 24, 2012 | 24.10 | 24.22 | 22.83 | 23.21 | 228,859,232 | +3.73(+19.13%) |
Oct 23, 2012 | 19.23 | 19.78 | 19.08 | 19.48 | 75,627,144 | +0.50(+2.63%) |
Oct 19, 2012 | 18.98 | 19.04 | 18.78 | 18.98 | 34,871,908 | +0.03(+0.13%) |
Oct 18, 2012 | 19.68 | 19.77 | 18.87 | 18.95 | 52,137,080 | -0.90(-4.55%) |
Oct 17, 2012 | 19.48 | 20.46 | 19.35 | 19.86 | 44,089,784 | +0.40(+2.05%) |
Oct 16, 2012 | 19.66 | 19.67 | 19.28 | 19.46 | 21,842,630 | -0.04(-0.20%) |
Oct 15, 2012 | 19.66 | 19.86 | 19.47 | 19.50 | 20,178,492 | +0.00(+0.01%) |
Oct 12, 2012 | 19.73 | 19.78 | 19.46 | 19.50 | 18,829,354 | -0.23(-1.17%) |
Oct 11, 2012 | 19.86 | 19.94 | 19.59 | 19.73 | 21,828,584 | +0.11(+0.56%) |
Oct 10, 2012 | 19.91 | 19.92 | 19.43 | 19.62 | 39,344,124 | -0.59(-2.90%) |
Oct 09, 2012 | 20.37 | 20.53 | 19.95 | 20.21 | 27,167,270 | -0.17(-0.85%) |
Oct 08, 2012 | 20.38 | 20.73 | 20.13 | 20.38 | 32,247,916 | -0.51(-2.44%) |
Oct 05, 2012 | 21.47 | 21.61 | 20.86 | 20.89 | 40,540,224 | -1.04(-4.73%) |
Oct 04, 2012 | 22.30 | 22.38 | 21.39 | 21.92 | 46,762,348 | +0.12(+0.54%) |
Oct 03, 2012 | 22.27 | 22.47 | 21.78 | 21.81 | 32,001,990 | -0.44(-1.98%) |
Oct 02, 2012 | 22.06 | 22.47 | 21.80 | 22.25 | 29,324,116 | +0.28(+1.27%) |