Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.53 | 27.79 | 27.28 | 27.76 | 47,637,084 | +0.01(+0.03%) |
Sep 27, 2013 | 27.43 | 28.15 | 27.42 | 27.75 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.23 | 27.53 | 27.19 | 27.34 | 34,044,176 | +0.22(+0.82%) |
Sep 25, 2013 | 27.10 | 27.36 | 27.03 | 27.11 | 34,550,112 | +0.04(+0.15%) |
Sep 24, 2013 | 27.42 | 27.42 | 26.82 | 27.07 | 48,093,092 | -0.24(-0.87%) |
Sep 23, 2013 | 27.14 | 27.50 | 27.11 | 27.31 | 47,685,128 | -0.04(-0.16%) |
Sep 20, 2013 | 27.87 | 27.93 | 27.26 | 27.35 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.93 | 28.09 | 27.79 | 28.06 | 50,324,924 | +0.27(+0.96%) |
Sep 18, 2013 | 27.52 | 27.86 | 27.39 | 27.79 | 76,671,200 | +0.33(+1.18%) |
Sep 17, 2013 | 27.88 | 27.92 | 27.44 | 27.47 | 101,499,488 | +0.11(+0.39%) |
Sep 16, 2013 | 27.87 | 27.94 | 27.30 | 27.36 | 65,931,044 | -0.19(-0.69%) |
Sep 13, 2013 | 27.34 | 27.59 | 27.11 | 27.55 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.29 | 27.34 | 27.19 | 27.27 | 39,392,640 | -0.04(-0.15%) |
Sep 11, 2013 | 27.17 | 27.47 | 27.14 | 27.31 | 46,833,208 | +0.29(+1.08%) |
Sep 10, 2013 | 26.61 | 27.03 | 26.52 | 27.02 | 67,889,568 | +0.61(+2.32%) |
Sep 09, 2013 | 26.04 | 26.52 | 26.03 | 26.41 | 59,147,480 | +0.42(+1.61%) |
Sep 06, 2013 | 26.12 | 26.18 | 25.97 | 25.99 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.94 | 26.23 | 25.82 | 26.05 | 85,692,016 | +0.03(+0.13%) |
Sep 04, 2013 | 26.18 | 26.25 | 25.95 | 26.02 | 170,249,968 | -0.57(-2.15%) |
Sep 03, 2013 | 26.48 | 26.75 | 26.10 | 26.59 | 185,015,408 | -1.27(-4.55%) |
Aug 30, 2013 | 27.84 | 27.93 | 27.60 | 27.86 | 0 | -0.13(-0.45%) |
Aug 29, 2013 | 27.47 | 28.03 | 27.36 | 27.99 | 53,422,604 | +0.44(+1.61%) |
Aug 28, 2013 | 27.85 | 28.03 | 27.53 | 27.54 | 53,003,540 | -0.20(-0.72%) |
Aug 27, 2013 | 27.96 | 28.44 | 27.65 | 27.74 | 70,081,872 | -0.74(-2.61%) |
Aug 26, 2013 | 28.70 | 28.92 | 28.39 | 28.49 | 86,969,136 | -0.50(-1.73%) |
Aug 23, 2013 | 29.34 | 29.36 | 28.36 | 28.99 | 0 | +1.97(+7.29%) |
Aug 22, 2013 | 26.85 | 27.10 | 26.78 | 27.02 | 37,362,192 | +0.65(+2.47%) |
Aug 21, 2013 | 26.37 | 26.70 | 26.31 | 26.37 | 44,800,896 | -0.01(-0.03%) |
Aug 20, 2013 | 26.23 | 26.61 | 26.17 | 26.38 | 27,546,482 | +0.19(+0.72%) |
Aug 19, 2013 | 26.49 | 26.67 | 26.18 | 26.19 | 33,445,378 | -0.34(-1.28%) |
Aug 16, 2013 | 26.52 | 26.68 | 26.43 | 26.53 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 26.69 | 26.84 | 25.73 | 26.52 | 39,641,124 | -0.47(-1.73%) |
Aug 14, 2013 | 26.81 | 27.83 | 26.44 | 26.98 | 58,116,920 | +0.10(+0.37%) |
Aug 13, 2013 | 27.12 | 27.15 | 26.87 | 26.88 | 47,136,444 | -0.34(-1.26%) |
Aug 12, 2013 | 26.89 | 27.31 | 26.89 | 27.23 | 30,667,838 | +0.14(+0.52%) |
Aug 09, 2013 | 27.14 | 27.25 | 26.90 | 27.09 | 32,359,278 | -0.16(-0.58%) |
Aug 08, 2013 | 26.71 | 27.39 | 26.55 | 27.24 | 70,934,936 | +0.69(+2.58%) |
Aug 07, 2013 | 26.13 | 26.59 | 25.89 | 26.56 | 45,924,828 | +0.40(+1.53%) |
Aug 06, 2013 | 26.13 | 26.23 | 25.99 | 26.16 | 43,169,864 | -0.10(-0.38%) |
Aug 05, 2013 | 26.42 | 26.51 | 26.21 | 26.26 | 37,405,824 | -0.16(-0.60%) |
Aug 02, 2013 | 26.25 | 26.42 | 26.15 | 26.42 | 35,251,792 | +0.18(+0.69%) |
Aug 01, 2013 | 26.56 | 26.58 | 26.18 | 26.23 | 51,371,208 | -0.14(-0.53%) |
Jul 31, 2013 | 26.48 | 26.55 | 26.27 | 26.37 | 0 | -0.01(-0.03%) |
Jul 30, 2013 | 26.32 | 26.61 | 26.13 | 26.38 | 55,291,920 | +0.26(+0.98%) |
Jul 29, 2013 | 26.07 | 26.18 | 26.01 | 26.13 | 34,854,416 | -0.07(-0.25%) |
Jul 26, 2013 | 25.89 | 26.19 | 25.85 | 26.19 | 0 | +0.19(+0.73%) |
Jul 25, 2013 | 26.19 | 26.22 | 25.89 | 26.00 | 76,314,496 | -0.47(-1.78%) |
Jul 24, 2013 | 26.54 | 26.66 | 26.42 | 26.47 | 63,746,736 | +0.12(+0.44%) |
Jul 23, 2013 | 26.43 | 26.54 | 26.27 | 26.36 | 79,450,240 | -0.16(-0.59%) |
Jul 22, 2013 | 26.22 | 26.51 | 26.01 | 26.51 | 95,410,160 | +0.51(+1.94%) |
Jul 19, 2013 | 26.84 | 27.06 | 25.69 | 26.01 | 299,918,016 | -3.35(-11.40%) |
Jul 18, 2013 | 29.59 | 29.73 | 29.17 | 29.36 | 59,403,440 | -0.12(-0.40%) |
Jul 17, 2013 | 30.10 | 30.14 | 29.40 | 29.47 | 45,012,140 | -0.57(-1.90%) |
Jul 16, 2013 | 29.83 | 30.18 | 29.79 | 30.04 | 43,918,320 | +0.08(+0.28%) |
Jul 15, 2013 | 29.54 | 30.00 | 29.47 | 29.96 | 41,218,452 | +0.41(+1.40%) |
Jul 12, 2013 | 29.47 | 29.60 | 29.22 | 29.55 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 28.99 | 29.63 | 28.91 | 29.56 | 64,732,184 | +0.82(+2.84%) |
Jul 10, 2013 | 28.44 | 28.83 | 28.43 | 28.74 | 36,052,536 | +0.29(+1.02%) |
Jul 09, 2013 | 28.64 | 28.66 | 28.28 | 28.45 | 30,566,036 | +0.02(+0.07%) |
Jul 08, 2013 | 28.45 | 28.65 | 28.15 | 28.43 | 39,111,444 | +0.10(+0.34%) |
Jul 05, 2013 | 28.24 | 28.36 | 27.82 | 28.34 | 0 | +0.17(+0.59%) |
Jul 03, 2013 | 27.88 | 28.47 | 27.83 | 28.17 | 0 | +0.06(+0.21%) |
Jul 02, 2013 | 28.50 | 28.53 | 27.86 | 28.11 | 45,429,132 | -0.35(-1.22%) |
Jul 01, 2013 | 28.78 | 28.98 | 28.44 | 28.46 | 37,491,932 | -0.15(-0.54%) |
Jun 28, 2013 | 28.48 | 28.82 | 28.44 | 28.61 | 79,133,776 | -0.06(-0.22%) |
Jun 27, 2013 | 28.59 | 28.81 | 28.58 | 28.68 | 35,002,168 | +0.22(+0.79%) |
Jun 26, 2013 | 28.26 | 28.56 | 28.07 | 28.45 | 58,752,188 | +0.56(+2.02%) |
Jun 25, 2013 | 28.23 | 28.48 | 27.72 | 27.89 | 53,181,152 | -0.04(-0.13%) |
Jun 24, 2013 | 27.28 | 28.33 | 26.98 | 27.93 | 67,738,192 | +0.37(+1.35%) |
Jun 21, 2013 | 27.88 | 27.94 | 27.38 | 27.55 | 103,025,832 | -0.19(-0.67%) |
Jun 20, 2013 | 28.38 | 28.44 | 27.64 | 27.74 | 65,788,048 | -0.91(-3.18%) |
Jun 19, 2013 | 28.96 | 29.07 | 28.65 | 28.65 | 37,203,084 | -0.32(-1.12%) |
Jun 18, 2013 | 28.97 | 29.13 | 28.90 | 28.97 | 34,547,124 | -0.02(-0.06%) |
Jun 17, 2013 | 28.73 | 29.12 | 28.68 | 28.99 | 0 | +0.50(+1.74%) |
Jun 14, 2013 | 28.62 | 28.73 | 28.37 | 28.49 | 0 | -0.26(-0.91%) |
Jun 13, 2013 | 28.98 | 29.01 | 28.65 | 28.76 | 55,098,124 | -0.24(-0.81%) |
Jun 12, 2013 | 29.11 | 29.21 | 28.87 | 28.99 | 45,118,096 | +0.13(+0.46%) |
Jun 11, 2013 | 29.03 | 29.14 | 28.73 | 28.86 | 47,609,176 | -0.52(-1.78%) |
Jun 10, 2013 | 29.41 | 29.53 | 29.11 | 29.38 | 43,451,504 | -0.17(-0.56%) |
Jun 07, 2013 | 29.20 | 29.64 | 29.04 | 29.55 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.86 | 29.08 | 28.57 | 28.96 | 45,415,312 | +0.15(+0.52%) |
Jun 05, 2013 | 28.66 | 28.90 | 28.52 | 28.81 | 55,564,012 | -0.17(-0.60%) |
Jun 04, 2013 | 29.50 | 29.60 | 28.80 | 28.98 | 79,111,208 | -0.50(-1.69%) |
Jun 03, 2013 | 28.93 | 29.51 | 28.85 | 29.48 | 61,874,432 | +0.57(+1.98%) |
May 31, 2013 | 28.84 | 29.22 | 28.82 | 28.91 | 67,809,096 | -0.11(-0.37%) |
May 30, 2013 | 28.87 | 29.20 | 28.84 | 29.02 | 61,728,344 | +0.12(+0.43%) |
May 29, 2013 | 28.78 | 29.01 | 28.64 | 28.89 | 46,372,912 | -0.12(-0.40%) |
May 28, 2013 | 28.51 | 29.14 | 28.50 | 29.01 | 58,204,128 | +0.62(+2.19%) |
May 24, 2013 | 28.10 | 28.39 | 28.08 | 28.39 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.35 | 28.62 | 28.08 | 28.29 | 61,693,844 | -0.38(-1.33%) |
May 22, 2013 | 28.82 | 28.86 | 28.46 | 28.67 | 79,736,376 | -0.20(-0.69%) |
May 21, 2013 | 29.07 | 29.22 | 28.76 | 28.87 | 58,785,672 | -0.19(-0.66%) |
May 20, 2013 | 28.77 | 29.07 | 28.73 | 29.06 | 65,216,360 | +0.17(+0.60%) |
May 17, 2013 | 28.27 | 28.88 | 28.25 | 28.88 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.86 | 28.29 | 27.79 | 28.23 | 71,690,624 | +0.19(+0.69%) |
May 15, 2013 | 27.71 | 28.08 | 27.69 | 28.03 | 55,900,744 | +0.87(+3.19%) |
May 13, 2013 | 26.82 | 27.20 | 26.80 | 27.17 | 43,799,016 | +0.28(+1.04%) |
May 10, 2013 | 26.87 | 26.91 | 26.58 | 26.89 | 0 | +0.02(+0.09%) |
May 09, 2013 | 27.02 | 27.14 | 26.81 | 26.86 | 56,412,392 | -0.27(-1.00%) |
May 08, 2013 | 27.20 | 27.34 | 26.86 | 27.14 | 62,784,032 | -0.26(-0.96%) |
May 07, 2013 | 27.68 | 27.79 | 27.34 | 27.40 | 52,174,796 | -0.36(-1.30%) |
May 06, 2013 | 27.49 | 27.89 | 27.35 | 27.76 | 49,818,388 | +0.21(+0.78%) |
May 03, 2013 | 27.33 | 27.56 | 27.28 | 27.55 | 0 | +0.27(+1.00%) |
May 02, 2013 | 26.84 | 27.28 | 26.64 | 27.28 | 55,995,756 | +0.36(+1.35%) |
May 01, 2013 | 27.09 | 27.21 | 26.82 | 26.91 | 66,050,160 | -0.31(-1.15%) |
Apr 30, 2013 | 26.78 | 27.23 | 26.55 | 27.23 | 91,379,472 | +0.40(+1.50%) |
Apr 29, 2013 | 26.16 | 26.88 | 26.13 | 26.82 | 71,869,368 | +0.67(+2.58%) |
Apr 26, 2013 | 26.24 | 26.31 | 25.87 | 26.15 | 58,115,240 | -0.12(-0.47%) |
Apr 25, 2013 | 26.08 | 27.01 | 25.94 | 26.27 | 134,563,664 | +0.15(+0.57%) |
Apr 24, 2013 | 25.19 | 26.26 | 25.17 | 26.12 | 110,507,568 | +0.95(+3.79%) |
Apr 23, 2013 | 25.25 | 25.42 | 24.99 | 25.17 | 71,828,024 | -0.19(-0.75%) |
Apr 22, 2013 | 24.92 | 25.65 | 24.90 | 25.36 | 167,653,552 | +0.88(+3.58%) |
Apr 19, 2013 | 24.36 | 24.87 | 24.36 | 24.48 | 121,318,112 | +0.80(+3.39%) |
Apr 18, 2013 | 23.81 | 23.84 | 23.44 | 23.68 | 69,068,840 | -0.03(-0.12%) |
Apr 17, 2013 | 23.73 | 23.89 | 23.52 | 23.71 | 64,239,748 | -0.12(-0.50%) |
Apr 16, 2013 | 23.77 | 23.97 | 23.60 | 23.83 | 64,187,032 | +0.23(+0.98%) |
Apr 15, 2013 | 23.57 | 23.84 | 23.45 | 23.60 | 68,485,360 | -0.08(-0.35%) |
Apr 12, 2013 | 23.73 | 23.87 | 23.57 | 23.68 | 76,454,632 | -0.12(-0.50%) |
Apr 11, 2013 | 23.94 | 24.02 | 23.63 | 23.80 | 159,145,712 | -1.11(-4.44%) |
Apr 10, 2013 | 24.32 | 24.94 | 24.28 | 24.91 | 86,386,448 | +0.55(+2.26%) |
Apr 09, 2013 | 23.63 | 24.52 | 23.59 | 24.36 | 94,502,936 | +0.84(+3.57%) |
Apr 08, 2013 | 23.63 | 23.63 | 23.42 | 23.52 | 42,257,956 | -0.09(-0.38%) |
Apr 05, 2013 | 23.21 | 23.67 | 23.12 | 23.61 | 61,915,468 | +0.09(+0.37%) |
Apr 04, 2013 | 23.35 | 23.53 | 23.25 | 23.52 | 55,026,472 | +0.03(+0.12%) |
Apr 03, 2013 | 23.65 | 23.81 | 23.48 | 23.49 | 42,626,132 | -0.20(-0.83%) |
Apr 02, 2013 | 23.52 | 23.73 | 23.46 | 23.69 | 34,594,372 | +0.16(+0.66%) |
Apr 01, 2013 | 23.56 | 23.57 | 23.33 | 23.53 | 35,498,628 | +0.00(+0.02%) |
Mar 28, 2013 | 23.29 | 23.57 | 23.25 | 23.53 | 67,418,864 | +0.19(+0.83%) |
Mar 27, 2013 | 23.15 | 23.40 | 23.10 | 23.34 | 43,823,732 | +0.18(+0.76%) |
Mar 26, 2013 | 23.23 | 23.31 | 23.12 | 23.16 | 33,824,132 | -0.00(-0.02%) |
Mar 25, 2013 | 23.28 | 23.32 | 23.00 | 23.16 | 53,679,112 | -0.07(-0.32%) |
Mar 22, 2013 | 23.19 | 23.31 | 23.11 | 23.24 | 34,916,684 | +0.12(+0.50%) |
Mar 21, 2013 | 23.12 | 23.33 | 23.07 | 23.12 | 41,618,164 | -0.17(-0.72%) |
Mar 20, 2013 | 23.31 | 23.43 | 23.18 | 23.29 | 43,094,776 | +0.11(+0.48%) |
Mar 19, 2013 | 23.13 | 23.21 | 23.06 | 23.18 | 63,098,120 | +0.07(+0.29%) |
Mar 18, 2013 | 22.93 | 23.26 | 22.88 | 23.11 | 54,496,064 | +0.05(+0.23%) |
Mar 15, 2013 | 23.06 | 23.16 | 23.02 | 23.06 | 112,712,344 | -0.08(-0.36%) |
Mar 14, 2013 | 23.03 | 23.16 | 22.97 | 23.14 | 67,977,040 | +0.18(+0.79%) |
Mar 13, 2013 | 22.92 | 23.05 | 22.83 | 22.96 | 35,369,616 | +0.00(+0.02%) |
Mar 12, 2013 | 22.90 | 22.99 | 22.74 | 22.96 | 47,721,188 | +0.03(+0.14%) |
Mar 11, 2013 | 22.98 | 23.01 | 22.76 | 22.92 | 44,529,028 | -0.11(-0.46%) |
Mar 08, 2013 | 23.24 | 23.30 | 23.00 | 23.03 | 45,798,236 | -0.12(-0.50%) |
Mar 07, 2013 | 23.12 | 23.26 | 23.04 | 23.15 | 35,495,196 | +0.04(+0.18%) |
Mar 06, 2013 | 23.20 | 23.22 | 22.85 | 23.11 | 62,547,252 | -0.21(-0.92%) |
Mar 05, 2013 | 23.27 | 23.48 | 23.16 | 23.32 | 50,370,228 | +0.16(+0.71%) |
Mar 04, 2013 | 22.91 | 23.15 | 22.78 | 23.15 | 46,397,112 | +0.16(+0.72%) |
Mar 01, 2013 | 22.80 | 23.02 | 22.64 | 22.99 | 42,370,360 | +0.12(+0.54%) |
Feb 28, 2013 | 22.94 | 23.00 | 22.83 | 22.87 | 43,571,352 | -0.01(-0.04%) |
Feb 27, 2013 | 22.55 | 23.03 | 22.48 | 22.88 | 44,241,372 | +0.36(+1.61%) |
Feb 26, 2013 | 22.52 | 22.70 | 22.49 | 22.51 | 60,692,168 | +0.00(+0.00%) |
Feb 25, 2013 | 23.01 | 23.07 | 22.51 | 22.51 | 58,369,164 | -0.32(-1.40%) |
Feb 22, 2013 | 22.77 | 22.83 | 22.60 | 22.83 | 38,210,312 | +0.22(+0.98%) |
Feb 21, 2013 | 22.82 | 22.82 | 22.40 | 22.61 | 59,665,840 | -0.31(-1.36%) |
Feb 20, 2013 | 23.14 | 23.20 | 22.89 | 22.92 | 53,625,840 | -0.14(-0.62%) |
Feb 19, 2013 | 22.93 | 23.11 | 22.87 | 23.07 | 47,176,128 | +0.22(+0.95%) |
Feb 15, 2013 | 22.88 | 22.97 | 22.74 | 22.85 | 60,870,056 | -0.02(-0.11%) |
Feb 14, 2013 | 22.78 | 22.89 | 22.74 | 22.88 | 40,038,252 | +0.01(+0.04%) |
Feb 13, 2013 | 22.79 | 22.93 | 22.74 | 22.87 | 51,134,556 | +0.12(+0.54%) |
Feb 12, 2013 | 22.74 | 22.84 | 22.64 | 22.74 | 44,117,264 | +0.02(+0.07%) |
Feb 11, 2013 | 22.56 | 22.78 | 22.43 | 22.73 | 39,528,968 | +0.25(+1.13%) |
Feb 08, 2013 | 22.31 | 22.61 | 22.28 | 22.48 | 40,843,920 | +0.22(+0.98%) |
Feb 07, 2013 | 22.31 | 22.34 | 22.11 | 22.26 | 46,614,708 | -0.05(-0.21%) |
Feb 06, 2013 | 22.34 | 22.47 | 22.23 | 22.30 | 51,329,396 | -0.08(-0.36%) |
Feb 04, 2013 | 22.74 | 22.86 | 22.37 | 22.39 | 61,927,056 | -0.40(-1.75%) |
Feb 01, 2013 | 22.57 | 22.88 | 22.48 | 22.79 | 68,112,888 | +0.39(+1.75%) |
Jan 31, 2013 | 22.67 | 22.82 | 22.35 | 22.39 | 61,938,884 | -0.33(-1.44%) |
Jan 30, 2013 | 22.85 | 23.00 | 22.65 | 22.72 | 53,418,844 | -0.13(-0.57%) |
Jan 29, 2013 | 22.70 | 22.95 | 22.52 | 22.85 | 60,360,476 | +0.08(+0.35%) |
Jan 28, 2013 | 22.85 | 23.03 | 22.65 | 22.77 | 68,713,488 | +0.03(+0.11%) |
Jan 25, 2013 | 22.50 | 23.03 | 22.34 | 22.74 | 100,334,872 | +0.20(+0.91%) |
Jan 24, 2013 | 22.60 | 22.90 | 22.41 | 22.54 | 124,502,560 | +0.02(+0.07%) |
Jan 23, 2013 | 22.19 | 22.54 | 22.19 | 22.52 | 61,683,032 | +0.38(+1.69%) |
Jan 22, 2013 | 22.27 | 22.39 | 22.03 | 22.15 | 71,890,064 | -0.08(-0.37%) |
Jan 18, 2013 | 22.11 | 22.26 | 22.06 | 22.23 | 63,951,160 | +0.00(+0.00%) |
Jan 17, 2013 | 22.18 | 22.41 | 22.08 | 22.23 | 63,328,900 | +0.17(+0.78%) |
Jan 16, 2013 | 22.15 | 22.21 | 22.03 | 22.06 | 50,336,668 | -0.14(-0.62%) |
Jan 15, 2013 | 21.89 | 22.26 | 21.88 | 22.20 | 59,120,296 | +0.26(+1.19%) |
Jan 14, 2013 | 21.95 | 22.09 | 21.83 | 21.94 | 59,219,564 | +0.05(+0.22%) |
Jan 11, 2013 | 21.61 | 21.97 | 21.44 | 21.89 | 68,045,416 | +0.30(+1.40%) |
Jan 10, 2013 | 21.74 | 22.01 | 21.45 | 21.59 | 87,530,424 | -0.20(-0.90%) |
Jan 09, 2013 | 21.80 | 21.82 | 21.67 | 21.78 | 60,107,020 | +0.12(+0.56%) |
Jan 08, 2013 | 21.82 | 21.86 | 21.59 | 21.66 | 54,775,396 | -0.11(-0.52%) |
Jan 07, 2013 | 21.84 | 21.93 | 21.73 | 21.77 | 45,474,108 | -0.04(-0.19%) |
Jan 04, 2013 | 22.25 | 22.30 | 21.81 | 21.81 | 64,379,840 | -0.42(-1.87%) |
Jan 03, 2013 | 22.54 | 22.56 | 22.16 | 22.23 | 59,198,784 | -0.30(-1.34%) |
Jan 02, 2013 | 22.25 | 22.62 | 21.79 | 22.53 | 64,842,064 | +0.74(+3.41%) |
Dec 31, 2012 | 21.69 | 21.84 | 21.51 | 21.79 | 52,007,212 | +0.13(+0.60%) |
Dec 28, 2012 | 21.79 | 21.95 | 21.66 | 21.66 | 34,626,564 | -0.33(-1.52%) |
Dec 27, 2012 | 21.94 | 22.10 | 21.68 | 21.99 | 48,265,980 | +0.08(+0.37%) |
Dec 26, 2012 | 22.05 | 22.19 | 21.78 | 21.91 | 38,773,100 | -0.16(-0.74%) |
Dec 24, 2012 | 22.19 | 22.23 | 22.03 | 22.08 | 25,548,362 | -0.32(-1.42%) |
Dec 21, 2012 | 22.39 | 22.43 | 22.03 | 22.39 | 121,083,376 | -0.19(-0.83%) |
Dec 20, 2012 | 22.32 | 22.58 | 22.15 | 22.58 | 64,468,352 | +0.30(+1.35%) |
Dec 19, 2012 | 22.59 | 22.62 | 22.23 | 22.28 | 65,604,232 | -0.20(-0.91%) |
Dec 18, 2012 | 22.23 | 22.54 | 22.14 | 22.48 | 61,881,544 | +0.38(+1.72%) |
Dec 17, 2012 | 21.86 | 22.20 | 21.77 | 22.10 | 51,538,904 | +0.23(+1.06%) |
Dec 14, 2012 | 22.12 | 22.13 | 21.78 | 21.87 | 51,578,220 | -0.24(-1.11%) |
Dec 13, 2012 | 22.29 | 22.45 | 21.99 | 22.12 | 55,246,340 | -0.11(-0.48%) |
Dec 12, 2012 | 22.46 | 22.53 | 22.09 | 22.22 | 53,869,576 | -0.07(-0.29%) |
Dec 11, 2012 | 22.07 | 22.43 | 22.07 | 22.29 | 64,087,820 | +0.31(+1.41%) |
Dec 10, 2012 | 21.67 | 22.00 | 21.64 | 21.98 | 57,650,248 | +0.40(+1.83%) |
Dec 07, 2012 | 21.88 | 21.88 | 21.51 | 21.58 | 56,606,444 | -0.22(-1.01%) |
Dec 06, 2012 | 21.87 | 22.01 | 21.71 | 21.80 | 48,028,736 | +0.04(+0.21%) |
Dec 05, 2012 | 21.52 | 21.97 | 21.42 | 21.76 | 83,678,464 | +0.24(+1.14%) |
Dec 04, 2012 | 21.62 | 21.72 | 21.49 | 21.51 | 61,016,596 | -0.20(-0.92%) |
Nov 30, 2012 | 22.07 | 22.13 | 21.61 | 21.71 | 102,586,744 | -0.27(-1.24%) |
Nov 29, 2012 | 22.12 | 22.32 | 21.91 | 21.99 | 85,254,200 | -0.33(-1.50%) |
Nov 28, 2012 | 22.03 | 22.34 | 21.84 | 22.32 | 64,964,240 | +0.23(+1.03%) |
Nov 27, 2012 | 22.32 | 22.34 | 22.06 | 22.09 | 55,183,420 | -0.25(-1.11%) |
Nov 26, 2012 | 22.47 | 22.50 | 22.17 | 22.34 | 104,407,560 | -0.26(-1.14%) |
Nov 23, 2012 | 22.21 | 22.65 | 22.19 | 22.60 | 70,906,752 | +0.61(+2.78%) |
Nov 21, 2012 | 21.79 | 22.16 | 21.76 | 21.99 | 81,343,856 | +0.20(+0.90%) |
Nov 20, 2012 | 21.83 | 21.86 | 21.59 | 21.79 | 57,678,596 | -0.01(-0.07%) |
Nov 19, 2012 | 21.86 | 21.86 | 21.59 | 21.80 | 70,057,344 | +0.17(+0.78%) |
Nov 16, 2012 | 21.76 | 21.78 | 21.49 | 21.64 | 78,558,904 | -0.11(-0.52%) |
Nov 15, 2012 | 21.93 | 22.00 | 21.72 | 21.75 | 62,445,192 | -0.15(-0.67%) |
Nov 14, 2012 | 22.22 | 22.26 | 21.86 | 21.90 | 93,263,504 | -0.20(-0.92%) |
Nov 13, 2012 | 22.04 | 22.27 | 21.82 | 22.10 | 161,387,776 | -0.73(-3.22%) |
Nov 12, 2012 | 23.42 | 23.47 | 22.83 | 22.83 | 75,464,688 | -0.49(-2.12%) |
Nov 09, 2012 | 23.37 | 23.62 | 23.31 | 23.33 | 53,507,852 | +0.02(+0.07%) |
Nov 08, 2012 | 23.56 | 23.76 | 23.30 | 23.31 | 61,576,048 | -0.22(-0.93%) |
Nov 07, 2012 | 23.89 | 24.13 | 23.51 | 23.53 | 71,521,120 | -0.63(-2.61%) |
Nov 06, 2012 | 24.16 | 24.44 | 23.96 | 24.16 | 53,638,304 | +0.19(+0.78%) |
Nov 05, 2012 | 23.97 | 24.06 | 23.73 | 23.98 | 47,049,632 | +0.11(+0.44%) |
Nov 02, 2012 | 23.94 | 24.09 | 23.73 | 23.87 | 70,616,480 | -0.01(-0.05%) |
Nov 01, 2012 | 23.34 | 23.92 | 23.32 | 23.88 | 89,026,888 | +0.79(+3.42%) |
Oct 31, 2012 | 23.10 | 23.37 | 23.06 | 23.09 | 85,848,200 | +0.27(+1.17%) |
Oct 26, 2012 | 22.54 | 22.83 | 22.83 | 22.83 | 71,420,600 | +0.27(+1.18%) |
Oct 25, 2012 | 22.81 | 22.82 | 22.54 | 22.56 | 66,824,120 | -0.02(-0.08%) |
Oct 24, 2012 | 22.79 | 22.82 | 22.55 | 22.58 | 65,888,852 | -0.12(-0.52%) |
Oct 23, 2012 | 22.47 | 22.82 | 22.46 | 22.69 | 79,607,456 | -0.48(-2.07%) |
Oct 19, 2012 | 23.51 | 23.53 | 23.06 | 23.17 | 111,817,240 | -0.69(-2.90%) |
Oct 18, 2012 | 23.99 | 24.06 | 23.68 | 23.87 | 72,768,552 | -0.08(-0.32%) |
Oct 17, 2012 | 23.71 | 23.98 | 23.54 | 23.94 | 54,632,308 | +0.08(+0.34%) |
Oct 16, 2012 | 23.83 | 24.06 | 23.72 | 23.86 | 58,999,384 | -0.02(-0.07%) |
Oct 15, 2012 | 23.76 | 24.05 | 23.67 | 23.88 | 52,450,292 | +0.25(+1.06%) |
Oct 12, 2012 | 23.44 | 23.72 | 23.30 | 23.63 | 57,426,580 | +0.20(+0.86%) |
Oct 11, 2012 | 23.64 | 23.67 | 23.36 | 23.42 | 51,274,040 | -0.02(-0.10%) |
Oct 10, 2012 | 23.59 | 23.72 | 23.42 | 23.45 | 58,346,516 | -0.24(-1.02%) |
Oct 09, 2012 | 24.02 | 24.06 | 23.61 | 23.69 | 55,762,924 | -0.40(-1.68%) |
Oct 08, 2012 | 23.98 | 24.21 | 23.91 | 24.10 | 36,769,404 | -0.06(-0.23%) |
Oct 05, 2012 | 24.46 | 24.48 | 24.06 | 24.15 | 50,835,896 | -0.15(-0.60%) |
Oct 04, 2012 | 24.25 | 24.30 | 23.93 | 24.30 | 53,925,932 | +0.14(+0.57%) |
Oct 03, 2012 | 24.07 | 24.27 | 24.01 | 24.16 | 57,659,028 | +0.16(+0.67%) |
Oct 02, 2012 | 24.02 | 24.19 | 23.87 | 24.00 | 52,837,704 | +0.14(+0.58%) |