Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 34.21 | 34.31 | 33.67 | 33.79 | 3,184,991 | -0.66(-1.93%) |
Sep 26, 2013 | 35.14 | 35.38 | 34.27 | 34.45 | 3,075,851 | -0.59(-1.70%) |
Sep 25, 2013 | 34.35 | 35.60 | 34.12 | 35.05 | 4,244,164 | +0.89(+2.60%) |
Sep 24, 2013 | 34.23 | 34.58 | 33.82 | 34.16 | 4,487,708 | -0.06(-0.19%) |
Sep 23, 2013 | 34.76 | 34.86 | 33.28 | 34.23 | 5,639,309 | -0.31(-0.89%) |
Sep 20, 2013 | 36.31 | 36.46 | 34.53 | 34.53 | 10,180,912 | -1.86(-5.10%) |
Sep 19, 2013 | 36.40 | 36.77 | 36.07 | 36.39 | 4,238,199 | +0.09(+0.26%) |
Sep 18, 2013 | 36.32 | 36.48 | 35.47 | 36.30 | 5,956,496 | -0.01(-0.03%) |
Sep 17, 2013 | 34.96 | 36.61 | 34.96 | 36.31 | 13,650,938 | +1.31(+3.75%) |
Sep 16, 2013 | 34.67 | 35.54 | 34.35 | 34.99 | 11,419,551 | +0.64(+1.86%) |
Sep 13, 2013 | 34.39 | 34.53 | 33.49 | 34.35 | 9,240,108 | +0.15(+0.43%) |
Sep 12, 2013 | 32.89 | 34.43 | 32.16 | 34.21 | 9,804,731 | +1.19(+3.60%) |
Sep 11, 2013 | 32.93 | 33.83 | 32.30 | 33.02 | 5,680,770 | -0.53(-1.57%) |
Sep 10, 2013 | 32.85 | 34.09 | 32.76 | 33.54 | 8,237,700 | +1.09(+3.36%) |
Sep 09, 2013 | 31.74 | 32.70 | 31.65 | 32.45 | 4,082,752 | +0.87(+2.76%) |
Sep 06, 2013 | 32.27 | 32.29 | 31.46 | 31.58 | 3,557,435 | -0.22(-0.70%) |
Sep 05, 2013 | 31.77 | 32.51 | 31.28 | 31.80 | 4,805,713 | +0.03(+0.09%) |
Sep 04, 2013 | 30.24 | 31.85 | 29.67 | 31.77 | 6,134,049 | +2.10(+7.08%) |
Sep 03, 2013 | 30.42 | 30.64 | 28.17 | 29.67 | 9,943,056 | -0.55(-1.82%) |
Aug 30, 2013 | 29.98 | 30.38 | 29.26 | 30.22 | 4,275,411 | +0.39(+1.31%) |
Aug 29, 2013 | 30.25 | 30.56 | 29.65 | 29.83 | 2,569,849 | -0.42(-1.39%) |
Aug 28, 2013 | 30.90 | 30.90 | 30.14 | 30.25 | 3,668,578 | -0.73(-2.35%) |
Aug 27, 2013 | 31.72 | 31.80 | 30.97 | 30.98 | 3,210,247 | -1.21(-3.75%) |
Aug 26, 2013 | 31.95 | 32.56 | 31.95 | 32.19 | 3,505,790 | +0.33(+1.03%) |
Aug 23, 2013 | 31.46 | 32.15 | 31.46 | 31.86 | 3,100,698 | +0.41(+1.31%) |
Aug 22, 2013 | 31.83 | 32.10 | 31.28 | 31.45 | 2,299,591 | -0.13(-0.41%) |
Aug 21, 2013 | 32.65 | 32.87 | 31.21 | 31.58 | 5,465,371 | -0.48(-1.50%) |
Aug 20, 2013 | 31.02 | 32.17 | 30.88 | 32.06 | 5,139,274 | +1.21(+3.93%) |
Aug 19, 2013 | 32.20 | 32.20 | 29.98 | 30.85 | 8,357,781 | -1.32(-4.11%) |
Aug 16, 2013 | 32.20 | 32.53 | 32.15 | 32.17 | 5,283,452 | -0.14(-0.44%) |
Aug 15, 2013 | 32.30 | 32.89 | 32.11 | 32.31 | 5,345,813 | -0.44(-1.35%) |
Aug 14, 2013 | 32.00 | 32.89 | 31.94 | 32.75 | 4,653,971 | +0.74(+2.32%) |
Aug 13, 2013 | 32.83 | 33.14 | 31.75 | 32.01 | 7,630,682 | -0.82(-2.49%) |
Aug 12, 2013 | 32.20 | 32.92 | 32.20 | 32.83 | 3,751,303 | +0.45(+1.38%) |
Aug 09, 2013 | 32.77 | 32.93 | 32.32 | 32.38 | 3,514,583 | -0.37(-1.12%) |
Aug 08, 2013 | 32.82 | 33.24 | 31.65 | 32.75 | 6,308,125 | +0.61(+1.90%) |
Aug 07, 2013 | 32.33 | 32.77 | 31.64 | 32.14 | 5,771,992 | -0.17(-0.53%) |
Aug 06, 2013 | 33.11 | 33.53 | 32.26 | 32.31 | 7,037,246 | -0.57(-1.72%) |
Aug 05, 2013 | 31.60 | 32.89 | 31.58 | 32.88 | 8,241,971 | +1.27(+4.03%) |
Aug 02, 2013 | 32.21 | 32.29 | 31.27 | 31.61 | 6,697,027 | -0.71(-2.18%) |
Aug 01, 2013 | 32.81 | 33.26 | 31.88 | 32.31 | 11,649,744 | +0.01(+0.03%) |
Jul 31, 2013 | 29.34 | 32.79 | 29.10 | 32.30 | 31,764,852 | +2.69(+9.09%) |
Jul 30, 2013 | 31.86 | 32.66 | 29.29 | 29.61 | 31,599,734 | -0.26(-0.88%) |
Jul 29, 2013 | 29.78 | 30.32 | 29.10 | 29.87 | 15,737,346 | +1.05(+3.63%) |
Jul 26, 2013 | 28.09 | 29.34 | 28.04 | 28.82 | 5,205,052 | +0.49(+1.72%) |
Jul 25, 2013 | 28.60 | 28.60 | 27.88 | 28.34 | 6,222,526 | -0.30(-1.03%) |
Jul 24, 2013 | 28.93 | 29.01 | 27.87 | 28.63 | 7,506,187 | -0.52(-1.78%) |
Jul 23, 2013 | 30.08 | 30.54 | 27.62 | 29.15 | 23,275,878 | -0.14(-0.47%) |
Jul 22, 2013 | 27.65 | 29.31 | 27.18 | 29.29 | 9,812,267 | +1.77(+6.43%) |
Jul 19, 2013 | 26.86 | 27.74 | 26.78 | 27.52 | 5,593,526 | +0.67(+2.50%) |
Jul 18, 2013 | 26.10 | 27.49 | 26.07 | 26.85 | 8,070,465 | +1.19(+4.63%) |
Jul 17, 2013 | 25.37 | 25.89 | 24.94 | 25.66 | 5,392,631 | -0.02(-0.08%) |
Jul 16, 2013 | 25.69 | 26.41 | 25.44 | 25.68 | 5,599,596 | -0.11(-0.44%) |
Jul 15, 2013 | 24.31 | 25.93 | 24.31 | 25.79 | 5,490,286 | +1.61(+6.67%) |
Jul 12, 2013 | 24.53 | 24.63 | 24.07 | 24.18 | 3,451,178 | -0.29(-1.17%) |
Jul 11, 2013 | 24.84 | 24.85 | 24.20 | 24.46 | 3,999,031 | +0.05(+0.22%) |
Jul 10, 2013 | 24.63 | 25.15 | 24.02 | 24.41 | 7,381,914 | +0.30(+1.23%) |
Jul 09, 2013 | 23.51 | 24.31 | 23.46 | 24.11 | 3,467,059 | +0.65(+2.77%) |
Jul 08, 2013 | 23.90 | 24.36 | 23.25 | 23.46 | 4,312,661 | -0.40(-1.67%) |
Jul 05, 2013 | 23.30 | 24.05 | 23.10 | 23.86 | 3,982,317 | +0.83(+3.60%) |
Jul 03, 2013 | 22.65 | 23.23 | 22.52 | 23.03 | 3,351,930 | +0.16(+0.69%) |
Jul 02, 2013 | 22.42 | 23.22 | 22.36 | 22.88 | 4,629,251 | +0.61(+2.72%) |
Jul 01, 2013 | 22.44 | 22.67 | 22.12 | 22.27 | 2,069,803 | +0.01(+0.04%) |
Jun 28, 2013 | 22.36 | 22.67 | 22.02 | 22.26 | 5,478,697 | -0.27(-1.20%) |
Jun 27, 2013 | 22.84 | 23.57 | 22.20 | 22.53 | 4,456,313 | -0.24(-1.04%) |
Jun 26, 2013 | 23.06 | 23.45 | 22.65 | 22.77 | 3,066,671 | -0.25(-1.07%) |
Jun 25, 2013 | 21.81 | 23.12 | 21.70 | 23.01 | 4,562,029 | +1.54(+7.16%) |
Jun 24, 2013 | 21.95 | 22.10 | 21.10 | 21.48 | 5,650,802 | -0.93(-4.16%) |
Jun 21, 2013 | 22.97 | 23.12 | 22.12 | 22.41 | 5,773,083 | -0.37(-1.62%) |
Jun 20, 2013 | 23.20 | 23.65 | 22.66 | 22.78 | 4,888,145 | -0.87(-3.67%) |
Jun 19, 2013 | 24.41 | 24.66 | 23.01 | 23.65 | 4,615,414 | -0.79(-3.23%) |
Jun 18, 2013 | 24.09 | 24.63 | 24.01 | 24.44 | 3,793,400 | +0.32(+1.33%) |
Jun 17, 2013 | 23.99 | 24.80 | 23.94 | 24.11 | 5,522,967 | +0.28(+1.18%) |
Jun 14, 2013 | 23.18 | 24.30 | 23.11 | 23.83 | 5,706,839 | +0.72(+3.14%) |
Jun 13, 2013 | 21.99 | 23.15 | 21.86 | 23.11 | 4,543,607 | +0.78(+3.51%) |
Jun 12, 2013 | 21.97 | 23.05 | 21.97 | 22.32 | 5,107,019 | +0.93(+4.36%) |
Jun 11, 2013 | 21.42 | 21.65 | 21.09 | 21.39 | 1,821,156 | -0.27(-1.25%) |
Jun 10, 2013 | 21.57 | 21.96 | 21.34 | 21.66 | 1,560,785 | +0.15(+0.69%) |
Jun 07, 2013 | 21.56 | 21.95 | 21.34 | 21.52 | 2,480,318 | +0.06(+0.28%) |
Jun 06, 2013 | 21.07 | 21.64 | 20.76 | 21.46 | 3,910,405 | +0.35(+1.66%) |
Jun 05, 2013 | 21.88 | 22.00 | 21.01 | 21.11 | 3,496,217 | -0.88(-4.01%) |
Jun 04, 2013 | 22.59 | 22.80 | 21.37 | 21.99 | 5,365,160 | -0.69(-3.04%) |
Jun 03, 2013 | 23.06 | 23.21 | 22.47 | 22.68 | 2,785,150 | -0.34(-1.46%) |
May 31, 2013 | 23.00 | 23.47 | 22.85 | 23.01 | 3,544,917 | +0.10(+0.45%) |
May 30, 2013 | 22.94 | 23.30 | 22.70 | 22.91 | 2,618,121 | -0.06(-0.28%) |
May 29, 2013 | 23.21 | 23.46 | 22.84 | 22.98 | 3,177,045 | -0.50(-2.14%) |
May 28, 2013 | 23.79 | 23.95 | 23.36 | 23.48 | 4,888,467 | -0.02(-0.08%) |
May 24, 2013 | 23.79 | 23.99 | 23.31 | 23.50 | 3,209,760 | -0.30(-1.24%) |
May 23, 2013 | 22.71 | 24.14 | 22.59 | 23.79 | 6,263,148 | +0.59(+2.55%) |
May 22, 2013 | 24.90 | 25.08 | 23.14 | 23.20 | 9,961,121 | -1.72(-6.91%) |
May 21, 2013 | 24.99 | 26.06 | 24.29 | 24.92 | 21,196,836 | +0.66(+2.70%) |
May 20, 2013 | 21.92 | 24.49 | 21.90 | 24.27 | 11,061,712 | +2.35(+10.73%) |
May 17, 2013 | 21.73 | 22.06 | 21.73 | 21.92 | 2,986,072 | +0.15(+0.68%) |
May 16, 2013 | 21.90 | 22.06 | 21.62 | 21.77 | 2,194,554 | -0.32(-1.43%) |
May 15, 2013 | 22.09 | 22.44 | 21.99 | 22.08 | 3,336,205 | +0.76(+3.59%) |
May 13, 2013 | 21.21 | 21.78 | 21.08 | 21.32 | 3,492,458 | +0.00(+0.02%) |
May 10, 2013 | 21.82 | 22.12 | 21.23 | 21.31 | 6,476,624 | -0.51(-2.33%) |
May 09, 2013 | 21.40 | 22.28 | 21.17 | 21.82 | 6,353,746 | +0.44(+2.04%) |
May 08, 2013 | 21.32 | 21.52 | 20.89 | 21.39 | 2,897,148 | +0.32(+1.51%) |
May 07, 2013 | 21.17 | 21.85 | 21.02 | 21.07 | 5,163,006 | +0.18(+0.87%) |
May 06, 2013 | 20.26 | 21.38 | 20.25 | 20.89 | 7,055,572 | +0.80(+4.00%) |
May 03, 2013 | 19.62 | 20.15 | 19.52 | 20.08 | 4,513,043 | +0.61(+3.14%) |
May 02, 2013 | 19.35 | 19.64 | 19.28 | 19.47 | 2,499,919 | +0.18(+0.94%) |
May 01, 2013 | 19.37 | 19.91 | 19.20 | 19.29 | 4,001,133 | -0.16(-0.83%) |
Apr 30, 2013 | 19.22 | 19.88 | 18.98 | 19.45 | 10,036,580 | +0.47(+2.48%) |
Apr 29, 2013 | 18.98 | 19.17 | 18.73 | 18.98 | 6,650,413 | +0.24(+1.25%) |
Apr 26, 2013 | 18.76 | 18.92 | 18.58 | 18.75 | 3,252,529 | +0.16(+0.84%) |
Apr 25, 2013 | 18.37 | 18.76 | 18.20 | 18.59 | 4,246,693 | +0.33(+1.82%) |
Apr 24, 2013 | 18.01 | 18.36 | 17.93 | 18.26 | 2,790,727 | +0.33(+1.83%) |
Apr 23, 2013 | 17.80 | 18.05 | 17.68 | 17.93 | 2,355,335 | +0.28(+1.58%) |
Apr 22, 2013 | 17.61 | 17.73 | 17.24 | 17.65 | 2,189,393 | +0.12(+0.70%) |
Apr 19, 2013 | 17.23 | 17.55 | 17.08 | 17.53 | 1,838,709 | +0.31(+1.82%) |
Apr 18, 2013 | 17.38 | 17.38 | 17.03 | 17.21 | 1,896,042 | -0.07(-0.40%) |
Apr 17, 2013 | 17.61 | 17.61 | 17.01 | 17.28 | 3,305,446 | -0.34(-1.92%) |
Apr 16, 2013 | 17.57 | 17.74 | 17.44 | 17.62 | 2,758,513 | +0.12(+0.67%) |
Apr 15, 2013 | 18.13 | 18.17 | 17.22 | 17.50 | 7,088,682 | -0.81(-4.41%) |
Apr 12, 2013 | 18.85 | 18.95 | 18.22 | 18.31 | 6,586,496 | -0.44(-2.35%) |
Apr 11, 2013 | 18.25 | 19.62 | 17.79 | 18.75 | 21,699,528 | +0.53(+2.90%) |
Apr 10, 2013 | 18.27 | 18.36 | 17.64 | 18.22 | 6,881,520 | +0.12(+0.68%) |
Apr 09, 2013 | 18.61 | 19.08 | 17.74 | 18.10 | 11,999,835 | -0.71(-3.75%) |
Apr 08, 2013 | 18.99 | 19.01 | 18.61 | 18.80 | 1,755,103 | -0.20(-1.03%) |
Apr 05, 2013 | 18.89 | 19.22 | 18.71 | 19.00 | 2,295,356 | -0.10(-0.54%) |
Apr 04, 2013 | 19.10 | 19.49 | 19.01 | 19.10 | 3,712,099 | -0.00(-0.03%) |
Apr 03, 2013 | 18.53 | 19.15 | 18.50 | 19.11 | 5,453,626 | +0.48(+2.60%) |
Apr 02, 2013 | 18.29 | 18.77 | 18.23 | 18.62 | 4,114,787 | +0.45(+2.45%) |
Apr 01, 2013 | 18.37 | 18.45 | 18.04 | 18.18 | 2,278,787 | -0.17(-0.91%) |
Mar 28, 2013 | 18.59 | 18.70 | 18.24 | 18.34 | 4,674,368 | -0.16(-0.87%) |
Mar 27, 2013 | 18.23 | 18.56 | 18.05 | 18.51 | 1,942,394 | +0.24(+1.34%) |
Mar 26, 2013 | 18.49 | 18.56 | 18.15 | 18.26 | 2,834,694 | -0.13(-0.72%) |
Mar 25, 2013 | 18.73 | 19.02 | 18.30 | 18.39 | 4,497,458 | -0.30(-1.60%) |
Mar 22, 2013 | 18.42 | 18.86 | 18.35 | 18.69 | 4,184,652 | +0.34(+1.87%) |
Mar 21, 2013 | 18.17 | 18.59 | 18.17 | 18.35 | 2,974,484 | +0.19(+1.02%) |
Mar 20, 2013 | 18.32 | 18.61 | 18.14 | 18.16 | 3,629,863 | -0.11(-0.62%) |
Mar 19, 2013 | 18.57 | 18.73 | 17.71 | 18.28 | 5,806,492 | -0.29(-1.58%) |
Mar 18, 2013 | 18.62 | 18.75 | 18.38 | 18.57 | 3,703,175 | -0.28(-1.51%) |
Mar 15, 2013 | 18.98 | 19.27 | 18.72 | 18.85 | 5,871,735 | -0.03(-0.16%) |
Mar 14, 2013 | 19.07 | 19.08 | 18.57 | 18.88 | 5,960,918 | -0.18(-0.95%) |
Mar 13, 2013 | 19.71 | 19.98 | 18.87 | 19.06 | 6,907,699 | -0.72(-3.62%) |
Mar 12, 2013 | 20.25 | 20.75 | 19.75 | 19.78 | 9,568,414 | -0.43(-2.13%) |
Mar 11, 2013 | 20.29 | 20.57 | 20.09 | 20.21 | 3,607,138 | -0.12(-0.58%) |
Mar 08, 2013 | 20.57 | 20.66 | 20.03 | 20.33 | 6,423,843 | +0.25(+1.22%) |
Mar 07, 2013 | 20.09 | 20.42 | 19.84 | 20.08 | 8,509,512 | +0.00(+0.00%) |
Mar 06, 2013 | 19.98 | 20.38 | 19.93 | 20.08 | 4,999,920 | +0.13(+0.64%) |
Mar 05, 2013 | 20.13 | 20.32 | 19.41 | 19.96 | 6,464,654 | -0.16(-0.78%) |
Mar 04, 2013 | 19.68 | 20.24 | 19.65 | 20.11 | 6,135,413 | +0.47(+2.39%) |
Mar 01, 2013 | 19.45 | 20.52 | 19.36 | 19.64 | 15,049,286 | +0.05(+0.28%) |
Feb 28, 2013 | 18.55 | 19.63 | 18.41 | 19.59 | 21,451,904 | +1.39(+7.61%) |
Feb 27, 2013 | 17.50 | 18.27 | 17.48 | 18.20 | 4,744,917 | +0.64(+3.63%) |
Feb 26, 2013 | 17.39 | 17.86 | 16.78 | 17.57 | 6,340,064 | +0.24(+1.40%) |
Feb 25, 2013 | 17.91 | 18.07 | 17.32 | 17.32 | 6,455,706 | -0.56(-3.15%) |
Feb 22, 2013 | 18.40 | 18.57 | 17.81 | 17.89 | 8,861,366 | -0.49(-2.65%) |
Feb 21, 2013 | 18.25 | 18.44 | 17.62 | 18.37 | 9,781,323 | +0.00(+0.03%) |
Feb 20, 2013 | 19.13 | 19.86 | 18.29 | 18.37 | 18,137,290 | -0.95(-4.93%) |
Feb 19, 2013 | 18.99 | 19.76 | 18.43 | 19.32 | 25,909,062 | +0.49(+2.58%) |
Feb 15, 2013 | 21.50 | 21.84 | 18.77 | 18.83 | 78,023,016 | +0.23(+1.23%) |
Feb 14, 2013 | 17.58 | 18.61 | 17.58 | 18.61 | 14,981,778 | +0.91(+5.14%) |
Feb 13, 2013 | 17.41 | 17.74 | 17.41 | 17.70 | 4,357,451 | +0.19(+1.11%) |
Feb 12, 2013 | 17.55 | 17.71 | 17.22 | 17.50 | 7,773,289 | -0.04(-0.25%) |
Feb 11, 2013 | 17.42 | 17.81 | 17.38 | 17.55 | 7,847,501 | +0.12(+0.67%) |
Feb 08, 2013 | 17.51 | 17.70 | 17.19 | 17.43 | 7,445,342 | -0.03(-0.20%) |
Feb 07, 2013 | 17.41 | 18.23 | 17.29 | 17.46 | 7,517,859 | +0.06(+0.36%) |
Feb 06, 2013 | 17.46 | 17.80 | 17.17 | 17.40 | 9,436,175 | +0.12(+0.70%) |
Feb 04, 2013 | 15.36 | 17.45 | 14.99 | 17.28 | 41,926,560 | +0.23(+1.34%) |
Feb 01, 2013 | 17.69 | 17.71 | 16.92 | 17.05 | 15,794,926 | -0.61(-3.44%) |
Jan 31, 2013 | 17.80 | 18.74 | 17.57 | 17.66 | 12,596,966 | -0.37(-2.08%) |
Jan 30, 2013 | 18.89 | 18.95 | 16.87 | 18.03 | 35,052,104 | -0.77(-4.09%) |
Jan 29, 2013 | 19.57 | 19.73 | 18.48 | 18.80 | 17,542,252 | -0.66(-3.37%) |
Jan 28, 2013 | 21.12 | 21.65 | 18.82 | 19.46 | 57,908,820 | -1.74(-8.19%) |
Jan 25, 2013 | 21.06 | 22.22 | 20.91 | 21.19 | 18,322,706 | +0.17(+0.79%) |
Jan 24, 2013 | 20.77 | 21.14 | 20.60 | 21.03 | 6,849,837 | +0.12(+0.56%) |
Jan 23, 2013 | 21.31 | 21.49 | 19.94 | 20.91 | 13,910,148 | -0.55(-2.56%) |
Jan 22, 2013 | 20.98 | 21.56 | 20.93 | 21.46 | 8,541,280 | +0.31(+1.47%) |
Jan 18, 2013 | 21.36 | 21.45 | 20.81 | 21.15 | 11,019,276 | -0.01(-0.05%) |
Jan 17, 2013 | 21.39 | 21.87 | 20.77 | 21.16 | 22,627,114 | -0.75(-3.42%) |
Jan 16, 2013 | 22.77 | 22.93 | 21.42 | 21.91 | 26,168,534 | -0.55(-2.45%) |
Jan 15, 2013 | 21.56 | 22.52 | 21.10 | 22.46 | 24,548,180 | +1.03(+4.79%) |
Jan 14, 2013 | 19.46 | 21.75 | 19.45 | 21.43 | 29,340,102 | +1.97(+10.14%) |
Jan 11, 2013 | 19.07 | 19.68 | 18.72 | 19.46 | 14,159,649 | +0.38(+1.99%) |
Jan 10, 2013 | 19.63 | 20.90 | 18.49 | 19.08 | 56,579,204 | -0.35(-1.78%) |
Jan 09, 2013 | 18.54 | 20.37 | 17.64 | 19.42 | 91,899,424 | +0.78(+4.17%) |
Jan 08, 2013 | 17.66 | 19.00 | 17.54 | 18.64 | 24,872,348 | +0.87(+4.87%) |
Jan 07, 2013 | 17.91 | 18.41 | 17.29 | 17.78 | 18,352,972 | -0.21(-1.16%) |
Jan 04, 2013 | 17.78 | 18.18 | 17.02 | 17.99 | 29,392,260 | +0.32(+1.79%) |
Jan 03, 2013 | 15.78 | 18.04 | 15.52 | 17.67 | 41,434,240 | +2.02(+12.89%) |
Jan 02, 2013 | 16.59 | 16.80 | 15.47 | 15.65 | 32,589,118 | -0.36(-2.25%) |
Dec 31, 2012 | 14.65 | 16.08 | 14.48 | 16.01 | 33,602,324 | +1.73(+12.08%) |
Dec 28, 2012 | 13.95 | 14.95 | 13.91 | 14.29 | 30,359,938 | +0.53(+3.85%) |
Dec 27, 2012 | 13.49 | 13.97 | 13.39 | 13.76 | 22,098,602 | +0.43(+3.25%) |
Dec 26, 2012 | 12.93 | 13.78 | 12.79 | 13.33 | 29,441,854 | +0.66(+5.18%) |
Dec 24, 2012 | 13.63 | 13.73 | 11.78 | 12.67 | 39,689,856 | -0.59(-4.44%) |
Dec 21, 2012 | 16.41 | 16.47 | 12.66 | 13.26 | 89,172,360 | -3.13(-19.08%) |
Dec 20, 2012 | 17.97 | 18.22 | 16.07 | 16.38 | 70,868,168 | -1.77(-9.75%) |
Dec 19, 2012 | 20.77 | 21.00 | 17.48 | 18.15 | 42,553,340 | -2.51(-12.14%) |
Dec 18, 2012 | 21.19 | 21.19 | 20.53 | 20.66 | 6,396,856 | -0.17(-0.79%) |
Dec 17, 2012 | 21.57 | 21.57 | 20.78 | 20.83 | 7,141,695 | -0.53(-2.50%) |
Dec 14, 2012 | 21.88 | 22.03 | 21.34 | 21.36 | 4,110,123 | -0.52(-2.40%) |
Dec 13, 2012 | 22.26 | 22.33 | 21.79 | 21.89 | 3,416,722 | -0.32(-1.44%) |
Dec 12, 2012 | 22.67 | 22.81 | 22.19 | 22.21 | 3,180,640 | -0.31(-1.36%) |
Dec 11, 2012 | 22.37 | 22.66 | 22.16 | 22.51 | 4,056,537 | +0.38(+1.74%) |
Dec 10, 2012 | 22.61 | 22.61 | 22.04 | 22.13 | 4,217,165 | -0.62(-2.71%) |
Dec 07, 2012 | 22.86 | 23.07 | 22.61 | 22.75 | 2,763,398 | +0.08(+0.36%) |
Dec 06, 2012 | 22.52 | 22.67 | 22.21 | 22.67 | 5,288,046 | +0.03(+0.13%) |
Dec 05, 2012 | 22.66 | 22.87 | 22.60 | 22.64 | 2,981,067 | +0.00(+0.02%) |
Dec 04, 2012 | 22.34 | 22.69 | 22.27 | 22.63 | 5,315,800 | +0.28(+1.26%) |
Nov 30, 2012 | 22.37 | 22.56 | 22.13 | 22.35 | 7,081,758 | +0.42(+1.93%) |
Nov 29, 2012 | 22.08 | 22.20 | 20.51 | 21.93 | 15,916,074 | +0.04(+0.20%) |
Nov 28, 2012 | 22.56 | 22.62 | 21.74 | 21.88 | 5,298,512 | -0.73(-3.25%) |
Nov 27, 2012 | 23.19 | 23.19 | 22.52 | 22.62 | 3,584,831 | -0.56(-2.43%) |
Nov 26, 2012 | 23.41 | 23.51 | 23.05 | 23.18 | 2,132,590 | -0.39(-1.67%) |
Nov 23, 2012 | 23.62 | 23.73 | 23.40 | 23.57 | 738,401 | -0.09(-0.37%) |
Nov 21, 2012 | 23.02 | 23.77 | 22.95 | 23.66 | 2,789,463 | +0.69(+2.98%) |
Nov 20, 2012 | 22.61 | 22.99 | 22.49 | 22.98 | 4,702,772 | +0.37(+1.63%) |
Nov 19, 2012 | 22.22 | 22.63 | 21.99 | 22.61 | 4,762,580 | +0.72(+3.31%) |
Nov 16, 2012 | 22.09 | 22.16 | 21.75 | 21.88 | 5,152,393 | -0.29(-1.32%) |
Nov 15, 2012 | 22.28 | 22.40 | 22.03 | 22.17 | 2,153,046 | -0.07(-0.31%) |
Nov 14, 2012 | 22.70 | 22.78 | 22.14 | 22.24 | 2,572,598 | -0.26(-1.17%) |
Nov 13, 2012 | 22.33 | 22.85 | 22.28 | 22.50 | 2,589,080 | +0.01(+0.04%) |
Nov 12, 2012 | 22.68 | 22.98 | 22.42 | 22.50 | 1,885,226 | +0.00(+0.02%) |
Nov 09, 2012 | 22.36 | 23.15 | 22.12 | 22.49 | 3,250,642 | +0.20(+0.89%) |
Nov 08, 2012 | 22.77 | 22.81 | 22.27 | 22.29 | 2,296,016 | -0.53(-2.33%) |
Nov 07, 2012 | 22.98 | 23.07 | 22.31 | 22.82 | 2,308,908 | -0.38(-1.64%) |
Nov 06, 2012 | 23.44 | 23.53 | 22.87 | 23.20 | 2,420,396 | -0.18(-0.76%) |
Nov 05, 2012 | 23.74 | 23.79 | 23.27 | 23.38 | 2,753,919 | -0.25(-1.04%) |
Nov 02, 2012 | 24.89 | 24.89 | 23.46 | 23.63 | 3,329,170 | -1.28(-5.16%) |
Nov 01, 2012 | 24.68 | 25.21 | 24.64 | 24.91 | 3,792,719 | +0.11(+0.45%) |
Oct 31, 2012 | 25.58 | 25.69 | 24.51 | 24.80 | 5,648,907 | +0.36(+1.48%) |
Oct 26, 2012 | 24.23 | 24.44 | 24.44 | 24.44 | 2,853,546 | +0.31(+1.30%) |
Oct 25, 2012 | 24.61 | 25.14 | 24.00 | 24.13 | 3,127,983 | -0.35(-1.42%) |
Oct 24, 2012 | 24.98 | 25.35 | 24.45 | 24.47 | 3,158,150 | -0.60(-2.41%) |
Oct 23, 2012 | 25.20 | 25.21 | 24.66 | 25.08 | 3,067,836 | -0.13(-0.52%) |
Oct 19, 2012 | 25.54 | 25.73 | 25.12 | 25.21 | 2,109,249 | -0.60(-2.34%) |
Oct 18, 2012 | 25.37 | 25.89 | 25.27 | 25.81 | 2,433,518 | +0.40(+1.58%) |
Oct 17, 2012 | 25.29 | 25.65 | 25.23 | 25.41 | 1,739,677 | +0.06(+0.25%) |
Oct 16, 2012 | 25.28 | 25.46 | 25.10 | 25.35 | 1,462,995 | +0.12(+0.46%) |
Oct 15, 2012 | 24.83 | 25.26 | 24.77 | 25.23 | 1,389,699 | +0.42(+1.69%) |
Oct 12, 2012 | 24.63 | 24.82 | 24.47 | 24.81 | 1,256,115 | +0.21(+0.84%) |
Oct 11, 2012 | 24.51 | 24.83 | 24.32 | 24.60 | 2,280,932 | +0.36(+1.49%) |
Oct 10, 2012 | 24.86 | 24.99 | 23.93 | 24.24 | 4,031,112 | -0.74(-2.96%) |
Oct 09, 2012 | 24.92 | 25.11 | 24.73 | 24.98 | 1,533,985 | +0.06(+0.25%) |
Oct 08, 2012 | 24.99 | 25.06 | 24.77 | 24.92 | 1,736,721 | -0.14(-0.54%) |
Oct 05, 2012 | 25.44 | 25.54 | 24.74 | 25.05 | 2,018,512 | -0.33(-1.31%) |
Oct 04, 2012 | 25.28 | 25.67 | 25.22 | 25.39 | 2,005,633 | +0.10(+0.38%) |
Oct 03, 2012 | 25.12 | 25.41 | 24.74 | 25.29 | 3,033,986 | +0.25(+1.00%) |
Oct 02, 2012 | 24.19 | 25.72 | 23.45 | 25.04 | 10,927,725 | +0.79(+3.25%) |