Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.17 | 32.55 | 32.10 | 32.32 | 16,592,457 | -0.44(-1.36%) |
Sep 27, 2013 | 33.29 | 33.48 | 32.63 | 32.76 | 35,064,816 | +1.47(+4.69%) |
Sep 26, 2013 | 30.80 | 31.36 | 30.76 | 31.29 | 14,795,181 | +0.63(+2.06%) |
Sep 25, 2013 | 30.89 | 30.93 | 30.58 | 30.66 | 8,858,624 | -0.23(-0.73%) |
Sep 24, 2013 | 30.89 | 31.02 | 30.78 | 30.89 | 8,209,667 | +0.20(+0.65%) |
Sep 23, 2013 | 30.75 | 30.94 | 30.27 | 30.69 | 12,318,925 | -0.17(-0.56%) |
Sep 20, 2013 | 30.79 | 30.92 | 30.30 | 30.86 | 41,776,740 | -0.06(-0.19%) |
Sep 19, 2013 | 31.04 | 31.39 | 30.61 | 30.92 | 16,435,164 | +0.01(+0.03%) |
Sep 18, 2013 | 30.24 | 31.08 | 30.22 | 30.91 | 9,602,370 | +0.52(+1.70%) |
Sep 17, 2013 | 30.33 | 30.55 | 30.24 | 30.39 | 8,635,919 | +0.06(+0.19%) |
Sep 16, 2013 | 30.55 | 30.39 | 30.24 | 30.34 | 6,005,634 | +0.12(+0.41%) |
Sep 13, 2013 | 30.21 | 30.31 | 29.89 | 30.21 | 7,400,485 | -0.08(-0.25%) |
Sep 12, 2013 | 30.23 | 30.65 | 30.16 | 30.29 | 9,252,458 | +0.22(+0.72%) |
Sep 11, 2013 | 29.80 | 30.17 | 29.73 | 30.07 | 10,234,054 | +0.34(+1.15%) |
Sep 10, 2013 | 29.67 | 29.80 | 29.34 | 29.73 | 15,028,483 | +0.63(+2.17%) |
Sep 09, 2013 | 28.94 | 29.18 | 28.89 | 29.10 | 4,587,976 | +0.19(+0.65%) |
Sep 06, 2013 | 29.10 | 29.16 | 28.55 | 28.91 | 5,206,616 | -0.18(-0.61%) |
Sep 05, 2013 | 28.92 | 29.17 | 28.78 | 29.09 | 5,874,570 | +0.11(+0.38%) |
Sep 04, 2013 | 28.62 | 29.13 | 28.61 | 28.98 | 7,303,160 | +0.37(+1.31%) |
Sep 03, 2013 | 28.30 | 28.87 | 28.25 | 28.60 | 9,222,026 | +0.65(+2.34%) |
Aug 30, 2013 | 28.34 | 28.38 | 27.85 | 27.95 | 6,575,895 | -0.29(-1.04%) |
Aug 29, 2013 | 28.02 | 28.41 | 27.97 | 28.24 | 5,057,022 | +0.14(+0.51%) |
Aug 28, 2013 | 27.81 | 28.25 | 27.78 | 28.10 | 6,814,070 | +0.25(+0.89%) |
Aug 27, 2013 | 28.05 | 28.26 | 27.84 | 27.85 | 5,481,381 | -0.49(-1.74%) |
Aug 26, 2013 | 28.47 | 28.61 | 28.34 | 28.34 | 6,179,429 | -0.13(-0.45%) |
Aug 23, 2013 | 28.90 | 28.92 | 28.33 | 28.47 | 9,071,001 | -0.29(-1.00%) |
Aug 22, 2013 | 28.42 | 28.90 | 28.33 | 28.76 | 5,700,778 | +0.32(+1.14%) |
Aug 21, 2013 | 28.63 | 28.82 | 28.40 | 28.44 | 5,373,983 | -0.22(-0.77%) |
Aug 20, 2013 | 28.62 | 29.14 | 28.52 | 28.66 | 8,639,857 | -0.04(-0.12%) |
Aug 19, 2013 | 28.25 | 28.87 | 28.16 | 28.69 | 8,690,324 | +0.47(+1.67%) |
Aug 16, 2013 | 28.13 | 28.52 | 28.09 | 28.22 | 5,932,601 | +0.07(+0.25%) |
Aug 15, 2013 | 28.28 | 28.38 | 28.01 | 28.15 | 7,014,043 | -0.38(-1.34%) |
Aug 14, 2013 | 29.06 | 29.11 | 28.48 | 28.53 | 6,716,994 | -0.65(-2.22%) |
Aug 13, 2013 | 29.54 | 29.60 | 29.13 | 29.18 | 4,845,684 | -0.31(-1.05%) |
Aug 12, 2013 | 29.31 | 29.53 | 29.29 | 29.49 | 4,954,645 | +0.09(+0.30%) |
Aug 09, 2013 | 29.23 | 29.59 | 29.19 | 29.40 | 6,365,306 | +0.12(+0.39%) |
Aug 08, 2013 | 29.29 | 29.46 | 29.17 | 29.29 | 5,701,791 | +0.19(+0.64%) |
Aug 07, 2013 | 29.33 | 29.37 | 29.09 | 29.10 | 6,640,008 | -0.40(-1.37%) |
Aug 06, 2013 | 29.40 | 29.64 | 29.21 | 29.50 | 6,900,574 | +0.06(+0.21%) |
Aug 05, 2013 | 29.35 | 29.50 | 29.34 | 29.44 | 4,750,606 | +0.04(+0.15%) |
Aug 02, 2013 | 29.26 | 29.54 | 29.00 | 29.40 | 8,477,947 | +0.15(+0.50%) |
Aug 01, 2013 | 28.04 | 29.31 | 28.04 | 29.25 | 17,842,532 | +1.35(+4.85%) |
Jul 31, 2013 | 27.99 | 28.16 | 27.83 | 27.90 | 9,541,674 | +0.03(+0.11%) |
Jul 30, 2013 | 27.78 | 27.98 | 27.78 | 27.87 | 7,216,365 | +0.06(+0.22%) |
Jul 29, 2013 | 27.60 | 27.84 | 27.60 | 27.81 | 5,723,351 | +0.08(+0.29%) |
Jul 26, 2013 | 27.51 | 27.76 | 27.51 | 27.73 | 6,222,564 | +0.02(+0.06%) |
Jul 25, 2013 | 27.82 | 27.89 | 27.58 | 27.71 | 10,048,404 | -0.06(-0.22%) |
Jul 24, 2013 | 28.02 | 28.13 | 27.74 | 27.77 | 5,305,779 | -0.25(-0.89%) |
Jul 23, 2013 | 28.17 | 28.19 | 28.00 | 28.02 | 4,836,898 | -0.04(-0.16%) |
Jul 22, 2013 | 28.03 | 28.19 | 27.86 | 28.06 | 6,293,838 | -0.03(-0.09%) |
Jul 19, 2013 | 28.05 | 28.20 | 27.97 | 28.09 | 6,674,727 | +0.01(+0.05%) |
Jul 18, 2013 | 28.04 | 28.28 | 27.89 | 28.08 | 5,059,233 | +0.03(+0.11%) |
Jul 17, 2013 | 27.76 | 28.23 | 27.74 | 28.05 | 6,343,324 | +0.24(+0.88%) |
Jul 16, 2013 | 28.00 | 28.14 | 27.70 | 27.80 | 7,733,336 | -0.29(-1.03%) |
Jul 15, 2013 | 28.14 | 28.22 | 28.05 | 28.09 | 6,497,112 | -0.14(-0.50%) |
Jul 12, 2013 | 28.21 | 28.30 | 28.15 | 28.23 | 4,988,877 | -0.02(-0.08%) |
Jul 11, 2013 | 28.47 | 28.57 | 28.13 | 28.25 | 8,060,163 | +0.05(+0.19%) |
Jul 10, 2013 | 28.34 | 28.34 | 28.08 | 28.20 | 5,752,705 | -0.15(-0.52%) |
Jul 09, 2013 | 28.38 | 28.50 | 28.11 | 28.35 | 7,881,387 | +0.09(+0.33%) |
Jul 08, 2013 | 28.38 | 28.67 | 28.15 | 28.25 | 7,873,929 | +0.04(+0.13%) |
Jul 05, 2013 | 28.01 | 28.30 | 28.00 | 28.22 | 5,817,272 | +0.35(+1.24%) |
Jul 03, 2013 | 27.60 | 27.91 | 27.54 | 27.87 | 3,808,271 | +0.11(+0.38%) |
Jul 02, 2013 | 27.46 | 27.97 | 27.45 | 27.77 | 8,346,876 | +0.13(+0.47%) |
Jul 01, 2013 | 28.35 | 28.64 | 27.58 | 27.64 | 16,236,207 | -0.60(-2.12%) |
Jun 28, 2013 | 27.47 | 28.41 | 26.68 | 28.24 | 30,242,466 | +0.60(+2.18%) |
Jun 27, 2013 | 27.88 | 28.05 | 27.55 | 27.63 | 13,326,104 | +0.21(+0.76%) |
Jun 26, 2013 | 26.99 | 27.55 | 26.96 | 27.43 | 12,831,398 | +0.65(+2.42%) |
Jun 25, 2013 | 26.79 | 27.04 | 26.58 | 26.78 | 12,292,766 | +0.20(+0.73%) |
Jun 24, 2013 | 26.68 | 26.83 | 26.30 | 26.58 | 10,700,253 | -0.27(-1.02%) |
Jun 21, 2013 | 26.97 | 27.22 | 26.64 | 26.86 | 11,383,258 | -0.09(-0.35%) |
Jun 20, 2013 | 27.19 | 27.33 | 26.89 | 26.95 | 11,077,671 | -0.43(-1.57%) |
Jun 19, 2013 | 27.55 | 27.64 | 27.37 | 27.38 | 10,400,451 | -0.18(-0.64%) |
Jun 18, 2013 | 27.42 | 27.60 | 27.32 | 27.56 | 10,228,459 | +0.09(+0.34%) |
Jun 17, 2013 | 27.66 | 27.81 | 27.41 | 27.47 | 8,471,608 | +0.02(+0.08%) |
Jun 14, 2013 | 27.33 | 27.67 | 27.32 | 27.44 | 5,888,697 | +0.06(+0.21%) |
Jun 13, 2013 | 27.18 | 27.46 | 27.06 | 27.39 | 8,836,861 | +0.16(+0.57%) |
Jun 12, 2013 | 27.74 | 27.74 | 27.20 | 27.23 | 6,136,967 | -0.33(-1.19%) |
Jun 11, 2013 | 27.62 | 27.91 | 27.48 | 27.56 | 6,247,313 | -0.39(-1.41%) |
Jun 10, 2013 | 27.90 | 28.15 | 27.82 | 27.95 | 6,179,435 | +0.13(+0.46%) |
Jun 07, 2013 | 27.70 | 27.98 | 27.60 | 27.82 | 6,012,849 | +0.26(+0.95%) |
Jun 06, 2013 | 27.38 | 27.57 | 27.14 | 27.56 | 5,369,658 | +0.18(+0.66%) |
Jun 05, 2013 | 27.76 | 27.91 | 27.31 | 27.38 | 6,997,223 | -0.46(-1.64%) |
Jun 04, 2013 | 28.05 | 28.19 | 27.63 | 27.84 | 7,652,760 | -0.11(-0.40%) |
Jun 03, 2013 | 27.31 | 27.97 | 27.10 | 27.95 | 11,435,604 | +0.61(+2.22%) |
May 31, 2013 | 27.58 | 28.00 | 27.34 | 27.34 | 8,422,927 | -0.33(-1.20%) |
May 30, 2013 | 27.91 | 28.07 | 27.66 | 27.67 | 6,715,037 | -0.14(-0.49%) |
May 29, 2013 | 27.80 | 27.92 | 27.58 | 27.81 | 6,246,587 | -0.15(-0.55%) |
May 28, 2013 | 28.09 | 28.33 | 27.86 | 27.97 | 8,806,822 | +0.22(+0.78%) |
May 24, 2013 | 27.70 | 27.78 | 27.21 | 27.75 | 8,505,478 | -0.24(-0.85%) |
May 23, 2013 | 28.28 | 28.35 | 27.88 | 27.99 | 9,761,226 | -0.50(-1.74%) |
May 22, 2013 | 28.83 | 28.98 | 28.32 | 28.48 | 9,385,336 | -0.34(-1.20%) |
May 21, 2013 | 28.88 | 28.92 | 28.72 | 28.83 | 7,318,423 | -0.04(-0.15%) |
May 20, 2013 | 28.85 | 28.95 | 28.75 | 28.87 | 6,180,928 | +0.00(+0.02%) |
May 17, 2013 | 28.49 | 28.92 | 28.46 | 28.87 | 7,037,016 | +0.39(+1.37%) |
May 16, 2013 | 29.06 | 29.20 | 28.35 | 28.48 | 8,699,192 | -0.61(-2.11%) |
May 15, 2013 | 29.07 | 29.17 | 28.92 | 29.09 | 5,983,926 | +0.52(+1.82%) |
May 13, 2013 | 28.51 | 28.64 | 28.43 | 28.57 | 4,277,172 | -0.05(-0.17%) |
May 10, 2013 | 28.22 | 28.64 | 28.14 | 28.62 | 7,520,586 | +0.45(+1.60%) |
May 09, 2013 | 28.24 | 28.52 | 28.13 | 28.17 | 5,016,200 | -0.07(-0.25%) |
May 08, 2013 | 28.15 | 28.33 | 28.14 | 28.24 | 7,066,830 | -0.00(-0.02%) |
May 07, 2013 | 28.37 | 28.45 | 28.20 | 28.24 | 7,125,748 | -0.02(-0.08%) |
May 06, 2013 | 28.46 | 28.53 | 28.19 | 28.27 | 5,376,150 | -0.26(-0.91%) |
May 03, 2013 | 28.14 | 28.63 | 27.98 | 28.53 | 7,865,880 | +0.54(+1.94%) |
May 02, 2013 | 28.06 | 28.09 | 27.82 | 27.98 | 6,341,653 | -0.02(-0.06%) |
May 01, 2013 | 28.09 | 28.41 | 27.93 | 28.00 | 8,965,377 | -0.11(-0.38%) |
Apr 30, 2013 | 27.72 | 28.18 | 27.69 | 28.11 | 11,426,956 | +0.43(+1.55%) |
Apr 29, 2013 | 27.40 | 27.76 | 27.23 | 27.68 | 6,613,644 | +0.33(+1.20%) |
Apr 26, 2013 | 27.47 | 27.46 | 27.21 | 27.35 | 5,460,706 | -0.08(-0.29%) |
Apr 25, 2013 | 27.23 | 27.62 | 27.21 | 27.43 | 4,943,902 | +0.24(+0.88%) |
Apr 24, 2013 | 27.33 | 27.40 | 27.13 | 27.19 | 4,715,577 | -0.07(-0.24%) |
Apr 23, 2013 | 27.23 | 27.37 | 27.06 | 27.26 | 6,924,214 | +0.14(+0.52%) |
Apr 22, 2013 | 27.00 | 27.17 | 26.79 | 27.12 | 6,706,692 | +0.19(+0.72%) |
Apr 19, 2013 | 26.77 | 26.98 | 26.63 | 26.92 | 7,663,405 | +0.33(+1.23%) |
Apr 18, 2013 | 26.94 | 27.05 | 26.38 | 26.60 | 6,806,724 | -0.32(-1.18%) |
Apr 17, 2013 | 26.59 | 27.10 | 26.52 | 26.91 | 11,808,699 | +0.18(+0.66%) |
Apr 16, 2013 | 26.53 | 26.75 | 26.37 | 26.74 | 6,743,702 | +0.37(+1.39%) |
Apr 15, 2013 | 26.72 | 26.93 | 26.37 | 26.37 | 7,538,163 | -0.40(-1.50%) |
Apr 12, 2013 | 26.99 | 27.06 | 26.71 | 26.77 | 6,267,420 | -0.27(-1.01%) |
Apr 11, 2013 | 26.68 | 27.13 | 26.65 | 27.05 | 9,944,426 | +0.40(+1.51%) |
Apr 10, 2013 | 26.48 | 26.76 | 26.48 | 26.64 | 6,733,225 | +0.18(+0.67%) |
Apr 09, 2013 | 26.44 | 26.57 | 26.20 | 26.47 | 7,554,543 | -0.03(-0.10%) |
Apr 08, 2013 | 26.06 | 26.49 | 25.99 | 26.49 | 9,066,455 | +0.43(+1.66%) |
Apr 05, 2013 | 25.89 | 26.09 | 25.78 | 26.06 | 7,003,823 | -0.16(-0.62%) |
Apr 04, 2013 | 25.98 | 26.29 | 25.96 | 26.22 | 5,656,329 | +0.19(+0.73%) |
Apr 03, 2013 | 26.16 | 26.31 | 25.88 | 26.03 | 8,624,647 | +0.00(+0.02%) |
Apr 02, 2013 | 25.80 | 26.25 | 25.79 | 26.03 | 10,556,434 | +0.28(+1.10%) |
Apr 01, 2013 | 26.07 | 26.16 | 25.62 | 25.75 | 7,886,114 | -0.33(-1.27%) |
Mar 28, 2013 | 26.06 | 26.21 | 25.83 | 26.08 | 8,614,978 | +0.25(+0.96%) |
Mar 27, 2013 | 26.08 | 26.21 | 25.69 | 25.83 | 11,818,155 | -0.45(-1.71%) |
Mar 26, 2013 | 26.23 | 26.35 | 26.03 | 26.28 | 10,126,376 | -0.04(-0.15%) |
Mar 25, 2013 | 26.25 | 26.51 | 26.09 | 26.32 | 15,066,911 | +0.01(+0.05%) |
Mar 22, 2013 | 25.63 | 26.63 | 25.57 | 26.31 | 43,745,528 | +2.62(+11.06%) |
Mar 21, 2013 | 24.07 | 24.18 | 23.66 | 23.69 | 17,869,352 | -0.54(-2.24%) |
Mar 20, 2013 | 23.90 | 24.25 | 23.89 | 24.23 | 8,986,831 | +0.44(+1.86%) |
Mar 19, 2013 | 23.99 | 24.06 | 23.66 | 23.79 | 7,499,219 | -0.15(-0.61%) |
Mar 18, 2013 | 24.05 | 24.16 | 23.90 | 23.94 | 5,748,585 | -0.27(-1.13%) |
Mar 15, 2013 | 24.16 | 24.24 | 23.99 | 24.21 | 9,200,364 | +0.04(+0.16%) |
Mar 14, 2013 | 24.24 | 24.26 | 24.01 | 24.17 | 7,827,191 | -0.07(-0.29%) |
Mar 13, 2013 | 23.69 | 24.30 | 23.69 | 24.24 | 9,260,841 | +0.60(+2.54%) |
Mar 12, 2013 | 23.73 | 23.94 | 23.54 | 23.64 | 13,964,994 | -0.46(-1.91%) |
Mar 11, 2013 | 24.12 | 24.15 | 23.94 | 24.10 | 7,642,199 | -0.07(-0.29%) |
Mar 08, 2013 | 24.36 | 24.41 | 24.09 | 24.17 | 9,070,752 | -0.23(-0.96%) |
Mar 07, 2013 | 24.48 | 24.59 | 24.37 | 24.40 | 6,431,985 | -0.04(-0.14%) |
Mar 06, 2013 | 24.29 | 24.58 | 24.17 | 24.44 | 6,575,496 | +0.18(+0.73%) |
Mar 05, 2013 | 24.26 | 24.31 | 24.09 | 24.26 | 9,169,226 | +0.08(+0.31%) |
Mar 04, 2013 | 24.11 | 24.26 | 24.05 | 24.19 | 5,986,990 | -0.04(-0.16%) |
Mar 01, 2013 | 24.05 | 24.23 | 23.94 | 24.23 | 9,113,256 | +0.16(+0.66%) |
Feb 28, 2013 | 24.02 | 24.18 | 23.86 | 24.07 | 7,526,227 | +0.15(+0.61%) |
Feb 27, 2013 | 23.84 | 24.00 | 23.75 | 23.92 | 7,120,605 | +0.03(+0.13%) |
Feb 26, 2013 | 23.95 | 24.10 | 23.75 | 23.89 | 6,911,343 | +0.10(+0.43%) |
Feb 25, 2013 | 24.01 | 24.21 | 23.79 | 23.79 | 9,729,696 | -0.19(-0.79%) |
Feb 22, 2013 | 24.04 | 24.16 | 23.77 | 23.98 | 6,649,765 | -0.03(-0.13%) |
Feb 21, 2013 | 24.14 | 24.23 | 23.83 | 24.01 | 10,624,145 | +0.23(+0.96%) |
Feb 20, 2013 | 23.95 | 24.06 | 23.77 | 23.78 | 8,617,502 | -0.20(-0.83%) |
Feb 19, 2013 | 24.16 | 24.28 | 23.90 | 23.98 | 9,666,056 | -0.21(-0.87%) |
Feb 15, 2013 | 24.08 | 24.27 | 24.00 | 24.19 | 8,018,712 | +0.15(+0.60%) |
Feb 14, 2013 | 24.02 | 24.21 | 23.91 | 24.05 | 7,000,944 | +0.03(+0.11%) |
Feb 13, 2013 | 24.23 | 24.38 | 23.95 | 24.02 | 6,876,123 | -0.23(-0.96%) |
Feb 12, 2013 | 24.17 | 24.30 | 24.12 | 24.25 | 4,391,482 | -0.06(-0.24%) |
Feb 11, 2013 | 24.34 | 24.61 | 24.09 | 24.31 | 10,126,896 | +0.28(+1.15%) |
Feb 08, 2013 | 24.02 | 24.30 | 23.98 | 24.03 | 5,793,284 | -0.04(-0.16%) |
Feb 07, 2013 | 23.87 | 24.09 | 23.80 | 24.07 | 6,329,615 | +0.23(+0.96%) |
Feb 06, 2013 | 23.63 | 23.94 | 23.55 | 23.84 | 6,016,098 | +0.22(+0.93%) |
Feb 04, 2013 | 23.59 | 23.89 | 23.55 | 23.62 | 5,764,894 | -0.02(-0.07%) |
Feb 01, 2013 | 23.97 | 24.09 | 23.60 | 23.64 | 7,694,317 | -0.15(-0.65%) |
Jan 31, 2013 | 23.61 | 23.90 | 23.53 | 23.79 | 10,387,959 | +0.19(+0.82%) |
Jan 30, 2013 | 23.76 | 23.84 | 23.58 | 23.60 | 7,204,559 | -0.14(-0.58%) |
Jan 29, 2013 | 23.94 | 23.97 | 23.72 | 23.74 | 8,194,369 | -0.26(-1.06%) |
Jan 28, 2013 | 24.39 | 24.44 | 23.91 | 23.99 | 9,129,539 | -0.46(-1.89%) |
Jan 25, 2013 | 23.83 | 24.46 | 23.77 | 24.45 | 14,246,758 | +0.74(+3.14%) |
Jan 24, 2013 | 23.42 | 23.72 | 23.40 | 23.71 | 7,745,679 | +0.34(+1.45%) |
Jan 23, 2013 | 23.39 | 23.49 | 23.25 | 23.37 | 7,699,571 | -0.17(-0.73%) |
Jan 22, 2013 | 23.52 | 23.56 | 23.35 | 23.54 | 7,034,325 | +0.08(+0.36%) |
Jan 18, 2013 | 23.54 | 23.58 | 23.32 | 23.46 | 6,981,461 | -0.08(-0.36%) |
Jan 17, 2013 | 23.68 | 23.76 | 23.47 | 23.54 | 5,525,144 | -0.11(-0.47%) |
Jan 16, 2013 | 23.56 | 23.77 | 23.44 | 23.65 | 6,019,669 | +0.04(+0.17%) |
Jan 15, 2013 | 23.35 | 23.66 | 23.34 | 23.61 | 7,390,651 | +0.20(+0.85%) |
Jan 14, 2013 | 23.42 | 23.54 | 23.34 | 23.42 | 6,350,831 | +0.04(+0.17%) |
Jan 11, 2013 | 23.18 | 23.52 | 23.03 | 23.38 | 11,028,440 | +0.24(+1.05%) |
Jan 10, 2013 | 23.17 | 23.28 | 22.97 | 23.13 | 8,752,030 | +0.04(+0.19%) |
Jan 09, 2013 | 23.14 | 23.22 | 23.03 | 23.09 | 6,281,145 | +0.02(+0.10%) |
Jan 08, 2013 | 23.21 | 23.31 | 22.98 | 23.07 | 7,583,495 | -0.25(-1.06%) |
Jan 07, 2013 | 23.24 | 23.37 | 23.13 | 23.31 | 7,370,391 | +0.04(+0.15%) |
Jan 04, 2013 | 23.11 | 23.35 | 23.10 | 23.28 | 7,716,405 | +0.22(+0.97%) |
Jan 03, 2013 | 22.87 | 23.16 | 22.80 | 23.05 | 8,215,758 | +0.23(+1.02%) |
Jan 02, 2013 | 22.94 | 22.97 | 22.63 | 22.82 | 8,533,227 | +0.11(+0.46%) |
Dec 31, 2012 | 22.38 | 22.73 | 22.27 | 22.72 | 7,700,625 | +0.27(+1.20%) |
Dec 28, 2012 | 22.65 | 22.77 | 22.45 | 22.45 | 7,305,645 | -0.34(-1.49%) |
Dec 27, 2012 | 22.55 | 22.87 | 22.42 | 22.79 | 8,890,712 | +0.19(+0.84%) |
Dec 26, 2012 | 22.91 | 23.11 | 22.54 | 22.60 | 9,188,778 | -0.65(-2.78%) |
Dec 24, 2012 | 23.02 | 23.38 | 22.97 | 23.24 | 54,513,548 | +0.11(+0.48%) |
Dec 21, 2012 | 22.56 | 23.22 | 22.27 | 23.13 | 31,704,742 | +1.34(+6.16%) |
Dec 20, 2012 | 21.60 | 21.80 | 21.40 | 21.79 | 13,474,317 | +0.27(+1.25%) |
Dec 19, 2012 | 21.77 | 21.84 | 21.52 | 21.52 | 8,948,950 | -0.25(-1.15%) |
Dec 18, 2012 | 21.59 | 21.79 | 21.51 | 21.77 | 8,939,932 | +0.20(+0.95%) |
Dec 17, 2012 | 21.40 | 21.59 | 21.31 | 21.57 | 9,505,780 | +0.24(+1.11%) |
Dec 14, 2012 | 21.38 | 21.55 | 21.32 | 21.33 | 9,837,667 | -0.09(-0.43%) |
Dec 13, 2012 | 21.81 | 21.92 | 21.36 | 21.42 | 8,456,024 | -0.41(-1.89%) |
Dec 12, 2012 | 21.88 | 22.01 | 21.70 | 21.84 | 12,102,392 | -0.05(-0.21%) |
Dec 11, 2012 | 21.57 | 21.90 | 21.54 | 21.88 | 10,488,461 | +0.29(+1.36%) |
Dec 10, 2012 | 21.72 | 21.86 | 21.57 | 21.59 | 8,264,428 | -0.11(-0.52%) |
Dec 07, 2012 | 21.77 | 21.79 | 21.51 | 21.70 | 8,424,913 | +0.04(+0.17%) |
Dec 06, 2012 | 21.45 | 21.72 | 21.40 | 21.66 | 10,326,436 | +0.21(+0.97%) |
Dec 05, 2012 | 21.51 | 21.54 | 21.22 | 21.45 | 7,699,215 | +0.00(+0.01%) |
Dec 04, 2012 | 21.44 | 21.61 | 21.36 | 21.45 | 7,999,578 | +0.04(+0.19%) |
Nov 30, 2012 | 21.63 | 21.64 | 21.29 | 21.41 | 14,427,974 | -0.33(-1.51%) |
Nov 29, 2012 | 21.87 | 22.04 | 21.70 | 21.74 | 11,090,666 | -0.04(-0.16%) |
Nov 28, 2012 | 21.22 | 21.78 | 21.22 | 21.77 | 9,804,566 | +0.47(+2.19%) |
Nov 27, 2012 | 21.10 | 21.52 | 21.10 | 21.31 | 9,716,805 | -0.14(-0.67%) |
Nov 26, 2012 | 20.97 | 21.45 | 20.95 | 21.45 | 13,720,145 | +0.20(+0.94%) |
Nov 23, 2012 | 21.09 | 21.25 | 21.06 | 21.25 | 3,815,415 | +0.25(+1.20%) |
Nov 21, 2012 | 20.99 | 21.05 | 20.86 | 21.00 | 8,381,183 | -0.00(-0.01%) |
Nov 20, 2012 | 21.16 | 21.20 | 20.93 | 21.00 | 10,361,262 | -0.16(-0.74%) |
Nov 19, 2012 | 20.53 | 21.16 | 20.53 | 21.16 | 11,908,146 | +0.82(+4.03%) |
Nov 16, 2012 | 20.17 | 20.37 | 20.08 | 20.34 | 13,647,627 | +0.39(+1.94%) |
Nov 15, 2012 | 19.83 | 20.04 | 19.78 | 19.95 | 8,838,116 | +0.05(+0.25%) |
Nov 14, 2012 | 20.20 | 20.20 | 19.69 | 19.90 | 14,814,805 | -0.19(-0.95%) |
Nov 13, 2012 | 20.02 | 20.35 | 19.99 | 20.09 | 8,214,698 | -0.18(-0.89%) |
Nov 12, 2012 | 20.32 | 20.47 | 20.20 | 20.27 | 6,805,451 | -0.00(-0.02%) |
Nov 09, 2012 | 20.14 | 20.43 | 20.14 | 20.27 | 8,819,558 | +0.10(+0.49%) |
Nov 08, 2012 | 20.75 | 20.78 | 20.18 | 20.18 | 11,894,601 | -0.61(-2.95%) |
Nov 07, 2012 | 21.02 | 21.06 | 20.78 | 20.79 | 8,713,107 | -0.33(-1.54%) |
Nov 06, 2012 | 20.90 | 21.11 | 20.81 | 21.11 | 8,905,958 | +0.19(+0.91%) |
Nov 05, 2012 | 20.77 | 20.97 | 20.72 | 20.92 | 6,656,026 | +0.16(+0.76%) |
Nov 02, 2012 | 21.02 | 21.25 | 20.75 | 20.76 | 8,268,385 | -0.18(-0.85%) |
Nov 01, 2012 | 20.18 | 21.00 | 20.18 | 20.94 | 16,225,103 | +0.87(+4.34%) |
Oct 31, 2012 | 20.00 | 20.16 | 19.94 | 20.07 | 10,390,528 | +0.05(+0.25%) |
Oct 26, 2012 | 20.00 | 20.02 | 20.02 | 20.02 | 56,656,136 | -0.04(-0.18%) |
Oct 25, 2012 | 20.44 | 20.54 | 20.02 | 20.06 | 11,404,333 | -0.35(-1.70%) |
Oct 24, 2012 | 20.59 | 20.60 | 20.31 | 20.40 | 11,322,262 | +0.02(+0.08%) |
Oct 23, 2012 | 20.61 | 20.70 | 20.37 | 20.39 | 10,681,475 | -0.80(-3.76%) |
Oct 19, 2012 | 21.42 | 21.55 | 21.11 | 21.18 | 10,632,341 | -0.25(-1.15%) |
Oct 18, 2012 | 21.46 | 21.54 | 21.31 | 21.43 | 8,853,477 | +0.00(+0.00%) |
Oct 17, 2012 | 21.29 | 21.52 | 21.29 | 21.43 | 8,110,719 | +0.07(+0.34%) |
Oct 16, 2012 | 21.15 | 21.44 | 21.12 | 21.36 | 11,395,600 | +0.36(+1.70%) |
Oct 15, 2012 | 20.79 | 21.05 | 20.73 | 21.00 | 8,568,184 | +0.26(+1.26%) |
Oct 12, 2012 | 20.87 | 20.97 | 20.72 | 20.74 | 7,440,488 | -0.11(-0.51%) |
Oct 11, 2012 | 20.78 | 20.97 | 20.76 | 20.84 | 9,008,243 | +0.15(+0.72%) |
Oct 10, 2012 | 20.84 | 20.97 | 20.68 | 20.69 | 8,205,064 | -0.06(-0.28%) |
Oct 09, 2012 | 20.85 | 21.02 | 20.73 | 20.75 | 11,130,226 | -0.11(-0.54%) |
Oct 08, 2012 | 20.87 | 21.04 | 20.81 | 20.86 | 6,416,958 | -0.05(-0.24%) |
Oct 05, 2012 | 21.12 | 21.20 | 20.84 | 20.91 | 10,524,974 | -0.15(-0.70%) |
Oct 04, 2012 | 20.72 | 21.08 | 20.65 | 21.06 | 14,865,543 | +0.46(+2.23%) |
Oct 03, 2012 | 20.85 | 20.98 | 20.56 | 20.60 | 16,803,506 | -0.25(-1.21%) |
Oct 02, 2012 | 21.10 | 21.13 | 20.77 | 20.85 | 12,740,664 | -0.13(-0.63%) |