Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.08 | 30.11 | 29.88 | 29.92 | 3,412,980 | -0.18(-0.61%) |
Sep 27, 2013 | 30.12 | 30.29 | 30.06 | 30.11 | 3,578,512 | -0.27(-0.88%) |
Sep 26, 2013 | 30.51 | 30.62 | 30.29 | 30.38 | 4,575,080 | -0.08(-0.27%) |
Sep 25, 2013 | 30.65 | 30.66 | 30.42 | 30.46 | 2,225,705 | -0.06(-0.20%) |
Sep 24, 2013 | 30.50 | 30.65 | 30.42 | 30.52 | 2,370,538 | +0.03(+0.10%) |
Sep 23, 2013 | 30.35 | 30.50 | 30.29 | 30.49 | 4,077,306 | +0.35(+1.17%) |
Sep 20, 2013 | 30.29 | 30.34 | 30.10 | 30.14 | 3,909,647 | +0.16(+0.52%) |
Sep 19, 2013 | 30.51 | 30.53 | 29.96 | 29.98 | 5,295,303 | -0.60(-1.95%) |
Sep 18, 2013 | 30.41 | 30.66 | 30.14 | 30.58 | 4,034,724 | +0.08(+0.27%) |
Sep 17, 2013 | 30.65 | 30.73 | 30.40 | 30.50 | 3,691,039 | -0.10(-0.33%) |
Sep 16, 2013 | 30.92 | 30.94 | 30.49 | 30.60 | 4,532,803 | -0.07(-0.21%) |
Sep 13, 2013 | 30.60 | 30.71 | 30.53 | 30.66 | 2,227,343 | +0.11(+0.37%) |
Sep 12, 2013 | 30.69 | 30.72 | 30.40 | 30.55 | 3,167,102 | -0.05(-0.18%) |
Sep 11, 2013 | 30.29 | 30.63 | 30.29 | 30.60 | 4,759,717 | +0.53(+1.77%) |
Sep 10, 2013 | 29.92 | 30.21 | 29.80 | 30.07 | 8,034,904 | -0.02(-0.08%) |
Sep 09, 2013 | 30.75 | 30.84 | 29.87 | 30.10 | 10,441,641 | -0.72(-2.34%) |
Sep 06, 2013 | 30.85 | 30.93 | 30.59 | 30.82 | 2,765,634 | +0.14(+0.47%) |
Sep 05, 2013 | 30.65 | 30.78 | 30.63 | 30.68 | 2,916,447 | -0.32(-1.02%) |
Sep 04, 2013 | 30.82 | 31.12 | 30.81 | 30.99 | 2,975,381 | +0.11(+0.37%) |
Sep 03, 2013 | 31.09 | 31.10 | 30.78 | 30.88 | 3,218,968 | +0.52(+1.73%) |
Aug 30, 2013 | 30.66 | 30.66 | 30.27 | 30.35 | 3,535,782 | -0.42(-1.36%) |
Aug 29, 2013 | 30.79 | 31.05 | 30.75 | 30.77 | 2,578,714 | -0.03(-0.10%) |
Aug 28, 2013 | 30.77 | 30.92 | 30.75 | 30.80 | 2,226,778 | -0.07(-0.23%) |
Aug 27, 2013 | 30.94 | 31.18 | 30.81 | 30.87 | 3,411,595 | -0.24(-0.77%) |
Aug 26, 2013 | 31.10 | 31.15 | 31.00 | 31.11 | 2,344,174 | -0.02(-0.06%) |
Aug 23, 2013 | 31.06 | 31.13 | 30.97 | 31.13 | 2,209,602 | +0.08(+0.27%) |
Aug 22, 2013 | 30.94 | 31.08 | 30.85 | 31.05 | 2,553,089 | +0.11(+0.37%) |
Aug 21, 2013 | 31.12 | 31.13 | 30.82 | 30.93 | 3,640,795 | +0.01(+0.02%) |
Aug 20, 2013 | 30.93 | 31.05 | 30.87 | 30.93 | 5,440,050 | +0.32(+1.05%) |
Aug 19, 2013 | 30.73 | 30.82 | 30.60 | 30.60 | 2,697,120 | -0.19(-0.62%) |
Aug 16, 2013 | 30.91 | 30.92 | 30.70 | 30.79 | 4,086,222 | +0.06(+0.19%) |
Aug 15, 2013 | 30.63 | 30.80 | 30.48 | 30.73 | 4,745,402 | -0.23(-0.75%) |
Aug 14, 2013 | 31.22 | 31.25 | 30.92 | 30.97 | 4,237,314 | -0.05(-0.17%) |
Aug 13, 2013 | 30.80 | 31.03 | 30.67 | 31.02 | 4,111,878 | +0.42(+1.38%) |
Aug 12, 2013 | 30.77 | 30.84 | 30.59 | 30.60 | 2,426,590 | -0.13(-0.41%) |
Aug 09, 2013 | 30.78 | 30.88 | 30.68 | 30.72 | 1,942,960 | -0.09(-0.29%) |
Aug 08, 2013 | 31.06 | 31.06 | 30.62 | 30.81 | 3,127,795 | +0.04(+0.12%) |
Aug 07, 2013 | 30.79 | 31.02 | 30.76 | 30.78 | 3,025,630 | +0.16(+0.53%) |
Aug 06, 2013 | 30.74 | 30.78 | 30.48 | 30.61 | 4,658,450 | -0.13(-0.42%) |
Aug 05, 2013 | 30.89 | 30.92 | 30.67 | 30.74 | 3,831,654 | -0.07(-0.23%) |
Aug 02, 2013 | 30.76 | 30.96 | 30.64 | 30.81 | 4,302,899 | +0.27(+0.87%) |
Aug 01, 2013 | 30.48 | 30.66 | 30.41 | 30.55 | 5,658,669 | +0.48(+1.59%) |
Jul 31, 2013 | 30.18 | 30.37 | 29.92 | 30.07 | 4,161,206 | +0.09(+0.30%) |
Jul 30, 2013 | 30.34 | 30.37 | 29.95 | 29.98 | 2,993,046 | -0.19(-0.65%) |
Jul 29, 2013 | 30.27 | 30.38 | 30.17 | 30.18 | 3,673,892 | -0.21(-0.70%) |
Jul 26, 2013 | 30.18 | 30.44 | 30.01 | 30.39 | 2,708,712 | -0.21(-0.67%) |
Jul 25, 2013 | 30.55 | 30.73 | 30.44 | 30.60 | 3,093,640 | +0.11(+0.37%) |
Jul 24, 2013 | 30.45 | 30.53 | 30.08 | 30.48 | 4,047,761 | +0.12(+0.39%) |
Jul 23, 2013 | 30.38 | 30.50 | 30.28 | 30.37 | 3,705,123 | -0.19(-0.64%) |
Jul 22, 2013 | 30.59 | 30.79 | 30.53 | 30.56 | 4,233,367 | -0.21(-0.69%) |
Jul 19, 2013 | 30.61 | 30.84 | 30.54 | 30.77 | 2,465,562 | -0.18(-0.57%) |
Jul 18, 2013 | 31.10 | 31.11 | 30.87 | 30.95 | 2,839,056 | +0.17(+0.54%) |
Jul 17, 2013 | 30.99 | 31.00 | 30.64 | 30.78 | 2,716,140 | +0.18(+0.58%) |
Jul 16, 2013 | 30.67 | 30.80 | 30.38 | 30.61 | 3,774,640 | -0.44(-1.43%) |
Jul 15, 2013 | 31.17 | 31.18 | 30.94 | 31.05 | 2,977,928 | -0.20(-0.64%) |
Jul 12, 2013 | 31.09 | 31.26 | 31.04 | 31.25 | 2,013,356 | +0.03(+0.09%) |
Jul 11, 2013 | 31.08 | 31.25 | 30.96 | 31.22 | 2,557,667 | +0.37(+1.19%) |
Jul 10, 2013 | 30.69 | 31.02 | 30.67 | 30.86 | 2,810,378 | +0.38(+1.26%) |
Jul 09, 2013 | 30.57 | 30.48 | 30.35 | 30.47 | 2,535,823 | +0.01(+0.02%) |
Jul 08, 2013 | 30.44 | 30.62 | 30.31 | 30.47 | 3,370,271 | +0.25(+0.84%) |
Jul 05, 2013 | 30.30 | 30.33 | 30.01 | 30.21 | 2,994,461 | +0.35(+1.17%) |
Jul 03, 2013 | 29.76 | 29.90 | 29.66 | 29.86 | 1,970,383 | +0.15(+0.52%) |
Jul 02, 2013 | 29.70 | 29.94 | 29.62 | 29.71 | 2,435,122 | +0.06(+0.22%) |
Jul 01, 2013 | 29.85 | 29.93 | 29.62 | 29.65 | 2,111,425 | +0.16(+0.54%) |
Jun 28, 2013 | 29.54 | 29.70 | 29.40 | 29.49 | 2,509,618 | -0.08(-0.26%) |
Jun 27, 2013 | 29.61 | 29.79 | 29.48 | 29.56 | 3,078,015 | +0.18(+0.62%) |
Jun 26, 2013 | 29.35 | 29.52 | 29.26 | 29.38 | 2,203,714 | +0.37(+1.28%) |
Jun 25, 2013 | 28.97 | 29.10 | 28.77 | 29.01 | 3,580,544 | +0.06(+0.20%) |
Jun 24, 2013 | 28.71 | 29.18 | 28.62 | 28.95 | 4,189,509 | -0.04(-0.14%) |
Jun 21, 2013 | 29.33 | 29.36 | 28.76 | 28.99 | 4,617,054 | -0.23(-0.79%) |
Jun 20, 2013 | 29.72 | 29.84 | 29.17 | 29.22 | 5,521,420 | -1.16(-3.81%) |
Jun 19, 2013 | 30.88 | 30.97 | 30.37 | 30.38 | 3,242,113 | -0.58(-1.89%) |
Jun 18, 2013 | 30.90 | 31.02 | 30.80 | 30.96 | 2,291,603 | -0.16(-0.51%) |
Jun 17, 2013 | 31.42 | 31.55 | 30.97 | 31.12 | 3,436,501 | +0.15(+0.48%) |
Jun 14, 2013 | 30.86 | 31.16 | 30.84 | 30.97 | 2,512,623 | -0.22(-0.70%) |
Jun 13, 2013 | 31.05 | 31.20 | 31.00 | 31.19 | 5,138,707 | +0.27(+0.86%) |
Jun 12, 2013 | 31.24 | 31.26 | 30.83 | 30.93 | 5,792,584 | +0.35(+1.16%) |
Jun 11, 2013 | 30.54 | 30.68 | 30.45 | 30.57 | 5,525,743 | -0.04(-0.14%) |
Jun 10, 2013 | 30.68 | 30.73 | 30.50 | 30.61 | 3,154,461 | +0.10(+0.33%) |
Jun 07, 2013 | 30.10 | 30.61 | 30.08 | 30.51 | 3,540,744 | +0.31(+1.04%) |
Jun 06, 2013 | 30.30 | 30.30 | 29.85 | 30.20 | 7,611,236 | +0.34(+1.15%) |
Jun 05, 2013 | 30.42 | 30.42 | 29.83 | 29.86 | 12,582,296 | -0.58(-1.92%) |
Jun 04, 2013 | 30.61 | 30.70 | 30.33 | 30.44 | 9,809,147 | -0.22(-0.73%) |
Jun 03, 2013 | 30.77 | 30.93 | 30.55 | 30.67 | 5,166,137 | +0.12(+0.39%) |
May 31, 2013 | 30.65 | 30.86 | 30.55 | 30.55 | 3,573,845 | -0.38(-1.24%) |
May 30, 2013 | 30.69 | 31.02 | 30.61 | 30.93 | 3,188,946 | +0.24(+0.79%) |
May 29, 2013 | 30.94 | 31.09 | 30.58 | 30.69 | 7,958,534 | -0.93(-2.95%) |
May 28, 2013 | 31.84 | 31.86 | 31.56 | 31.62 | 3,443,861 | +0.37(+1.17%) |
May 24, 2013 | 30.93 | 31.32 | 30.91 | 31.26 | 2,174,951 | +0.14(+0.46%) |
May 23, 2013 | 31.03 | 31.19 | 30.86 | 31.12 | 2,437,222 | -0.12(-0.40%) |
May 22, 2013 | 31.16 | 31.54 | 31.16 | 31.24 | 4,265,467 | +0.17(+0.55%) |
May 21, 2013 | 30.69 | 31.16 | 30.69 | 31.07 | 4,066,754 | +0.26(+0.84%) |
May 20, 2013 | 30.80 | 30.96 | 30.73 | 30.81 | 2,391,841 | -0.01(-0.02%) |
May 17, 2013 | 30.66 | 30.86 | 30.58 | 30.81 | 3,283,998 | +0.06(+0.21%) |
May 16, 2013 | 31.03 | 31.07 | 30.72 | 30.75 | 4,174,677 | -0.21(-0.67%) |
May 15, 2013 | 30.75 | 31.00 | 30.73 | 30.96 | 3,666,097 | +0.47(+1.53%) |
May 13, 2013 | 30.46 | 30.54 | 30.41 | 30.49 | 3,744,446 | +0.03(+0.10%) |
May 10, 2013 | 30.17 | 30.53 | 30.04 | 30.46 | 5,497,320 | +0.54(+1.81%) |
May 09, 2013 | 29.89 | 30.13 | 29.85 | 29.92 | 3,087,910 | -0.06(-0.20%) |
May 08, 2013 | 29.95 | 30.13 | 29.87 | 29.98 | 3,241,865 | +0.07(+0.22%) |
May 07, 2013 | 29.85 | 29.98 | 29.76 | 29.91 | 2,868,093 | +0.13(+0.43%) |
May 06, 2013 | 29.91 | 29.93 | 29.74 | 29.78 | 2,107,409 | -0.13(-0.43%) |
May 03, 2013 | 29.93 | 30.02 | 29.90 | 29.91 | 3,451,986 | -0.11(-0.37%) |
May 02, 2013 | 29.96 | 30.13 | 29.93 | 30.02 | 3,235,027 | -0.04(-0.14%) |
May 01, 2013 | 30.10 | 30.26 | 30.02 | 30.06 | 3,804,124 | -0.08(-0.27%) |
Apr 30, 2013 | 30.06 | 30.22 | 29.95 | 30.14 | 6,835,801 | -0.46(-1.49%) |
Apr 29, 2013 | 30.48 | 30.67 | 30.43 | 30.60 | 3,442,987 | +0.15(+0.50%) |
Apr 26, 2013 | 30.27 | 30.46 | 30.24 | 30.45 | 3,687,031 | +0.21(+0.70%) |
Apr 25, 2013 | 30.32 | 30.53 | 30.06 | 30.24 | 8,056,920 | +0.26(+0.88%) |
Apr 24, 2013 | 30.05 | 30.10 | 29.75 | 29.98 | 7,648,609 | +0.13(+0.45%) |
Apr 23, 2013 | 29.87 | 30.05 | 29.78 | 29.84 | 7,193,388 | +0.27(+0.93%) |
Apr 22, 2013 | 29.44 | 29.65 | 29.34 | 29.57 | 5,068,072 | +0.12(+0.42%) |
Apr 19, 2013 | 29.39 | 29.53 | 29.29 | 29.44 | 5,866,465 | +0.03(+0.10%) |
Apr 18, 2013 | 29.71 | 29.74 | 29.26 | 29.42 | 11,771,381 | +0.03(+0.10%) |
Apr 17, 2013 | 28.57 | 29.45 | 28.52 | 29.39 | 13,617,843 | +0.56(+1.94%) |
Apr 16, 2013 | 28.79 | 28.83 | 28.57 | 28.83 | 4,686,469 | +0.09(+0.30%) |
Apr 15, 2013 | 28.62 | 29.28 | 28.57 | 28.74 | 11,437,451 | +0.44(+1.57%) |
Apr 12, 2013 | 28.29 | 28.31 | 28.11 | 28.29 | 6,628,593 | -0.03(-0.10%) |
Apr 11, 2013 | 27.98 | 28.34 | 27.96 | 28.32 | 8,727,871 | +0.45(+1.61%) |
Apr 10, 2013 | 27.59 | 27.90 | 27.58 | 27.87 | 5,172,080 | +0.25(+0.91%) |
Apr 09, 2013 | 27.58 | 27.68 | 27.44 | 27.62 | 5,857,966 | +0.15(+0.53%) |
Apr 08, 2013 | 27.31 | 27.49 | 27.24 | 27.48 | 3,846,806 | +0.16(+0.60%) |
Apr 05, 2013 | 27.21 | 27.35 | 27.07 | 27.31 | 3,119,563 | -0.11(-0.40%) |
Apr 04, 2013 | 27.31 | 27.47 | 27.30 | 27.42 | 3,510,908 | +0.01(+0.02%) |
Apr 03, 2013 | 27.49 | 27.53 | 27.38 | 27.42 | 2,700,451 | +0.00(+0.00%) |
Apr 02, 2013 | 27.40 | 27.49 | 27.37 | 27.42 | 3,725,998 | +0.05(+0.17%) |
Apr 01, 2013 | 27.20 | 27.41 | 27.16 | 27.37 | 2,536,048 | -0.01(-0.04%) |
Mar 28, 2013 | 27.25 | 27.48 | 27.21 | 27.38 | 4,424,477 | +0.31(+1.14%) |
Mar 27, 2013 | 26.77 | 27.10 | 26.73 | 27.07 | 5,040,950 | +0.22(+0.83%) |
Mar 26, 2013 | 26.72 | 26.86 | 26.68 | 26.85 | 5,149,481 | -0.20(-0.73%) |
Mar 25, 2013 | 27.00 | 27.16 | 26.92 | 27.05 | 3,180,934 | -0.06(-0.22%) |
Mar 22, 2013 | 27.11 | 27.25 | 27.07 | 27.11 | 4,007,690 | +0.25(+0.91%) |
Mar 21, 2013 | 26.77 | 26.97 | 26.75 | 26.86 | 4,170,670 | +0.07(+0.26%) |
Mar 20, 2013 | 26.86 | 26.91 | 26.74 | 26.79 | 4,426,360 | +0.08(+0.31%) |
Mar 19, 2013 | 26.59 | 26.78 | 26.51 | 26.71 | 4,712,041 | +0.37(+1.42%) |
Mar 18, 2013 | 26.37 | 26.46 | 26.27 | 26.34 | 3,536,081 | -0.11(-0.40%) |
Mar 15, 2013 | 26.41 | 26.50 | 26.31 | 26.44 | 3,414,696 | +0.05(+0.18%) |
Mar 14, 2013 | 26.21 | 26.40 | 26.16 | 26.40 | 4,208,981 | +0.35(+1.34%) |
Mar 13, 2013 | 26.00 | 26.08 | 25.90 | 26.05 | 2,886,443 | -0.02(-0.07%) |
Mar 12, 2013 | 25.99 | 26.16 | 25.99 | 26.06 | 3,249,415 | +0.00(+0.00%) |
Mar 11, 2013 | 25.98 | 26.07 | 25.96 | 26.06 | 2,326,804 | +0.04(+0.16%) |
Mar 08, 2013 | 26.00 | 26.53 | 25.85 | 26.02 | 3,671,715 | -0.15(-0.56%) |
Mar 07, 2013 | 26.12 | 26.20 | 26.07 | 26.17 | 3,699,456 | +0.10(+0.38%) |
Mar 06, 2013 | 25.98 | 26.09 | 25.87 | 26.07 | 6,590,470 | +0.03(+0.11%) |
Mar 05, 2013 | 26.05 | 26.11 | 26.00 | 26.04 | 4,156,721 | +0.18(+0.68%) |
Mar 04, 2013 | 25.60 | 25.92 | 25.58 | 25.87 | 4,734,017 | +0.05(+0.20%) |
Mar 01, 2013 | 25.55 | 25.84 | 25.50 | 25.81 | 4,578,166 | +0.11(+0.43%) |
Feb 28, 2013 | 25.74 | 25.88 | 25.70 | 25.70 | 4,958,153 | -0.14(-0.54%) |
Feb 27, 2013 | 25.70 | 25.94 | 25.67 | 25.84 | 5,149,216 | +0.05(+0.18%) |
Feb 26, 2013 | 25.92 | 26.00 | 25.76 | 25.80 | 3,512,534 | -0.04(-0.14%) |
Feb 25, 2013 | 25.98 | 26.19 | 25.83 | 25.83 | 5,684,788 | -0.52(-1.97%) |
Feb 22, 2013 | 26.25 | 26.37 | 26.19 | 26.35 | 3,957,972 | +0.22(+0.83%) |
Feb 21, 2013 | 26.17 | 26.24 | 26.05 | 26.13 | 3,814,688 | -0.32(-1.21%) |
Feb 20, 2013 | 26.50 | 26.62 | 26.43 | 26.46 | 4,250,477 | +0.02(+0.07%) |
Feb 19, 2013 | 26.31 | 26.45 | 26.28 | 26.44 | 3,951,485 | +0.21(+0.79%) |
Feb 15, 2013 | 26.23 | 26.38 | 26.21 | 26.23 | 5,389,647 | -0.02(-0.09%) |
Feb 14, 2013 | 26.10 | 26.28 | 26.08 | 26.25 | 3,967,683 | +0.06(+0.22%) |
Feb 13, 2013 | 26.24 | 26.32 | 26.15 | 26.20 | 3,784,307 | +0.03(+0.13%) |
Feb 12, 2013 | 26.17 | 26.26 | 26.16 | 26.16 | 2,775,718 | +0.00(+0.00%) |
Feb 11, 2013 | 26.21 | 26.25 | 26.14 | 26.16 | 3,223,150 | +0.01(+0.04%) |
Feb 08, 2013 | 26.15 | 26.27 | 26.13 | 26.15 | 3,152,741 | +0.11(+0.44%) |
Feb 07, 2013 | 25.97 | 26.13 | 25.90 | 26.04 | 3,535,655 | -0.08(-0.31%) |
Feb 06, 2013 | 25.92 | 26.19 | 25.83 | 26.12 | 7,433,539 | -0.05(-0.20%) |
Feb 04, 2013 | 26.10 | 26.23 | 26.01 | 26.17 | 3,716,437 | -0.10(-0.37%) |
Feb 01, 2013 | 26.34 | 26.40 | 26.24 | 26.27 | 4,585,501 | +0.04(+0.15%) |
Jan 31, 2013 | 26.24 | 26.43 | 26.21 | 26.23 | 4,513,475 | +0.01(+0.02%) |
Jan 30, 2013 | 26.26 | 26.36 | 26.20 | 26.22 | 5,472,479 | +0.02(+0.07%) |
Jan 29, 2013 | 25.93 | 26.25 | 25.90 | 26.20 | 5,208,116 | +0.58(+2.27%) |
Jan 28, 2013 | 25.60 | 25.71 | 25.59 | 25.62 | 3,127,292 | -0.12(-0.47%) |
Jan 25, 2013 | 25.86 | 25.87 | 25.64 | 25.74 | 3,766,611 | -0.03(-0.13%) |
Jan 24, 2013 | 25.81 | 25.87 | 25.75 | 25.78 | 4,776,177 | +0.00(+0.00%) |
Jan 23, 2013 | 25.82 | 25.86 | 25.70 | 25.78 | 3,752,298 | +0.05(+0.18%) |
Jan 22, 2013 | 25.77 | 25.79 | 25.55 | 25.73 | 7,931,325 | +0.47(+1.84%) |
Jan 18, 2013 | 25.32 | 25.35 | 25.16 | 25.27 | 2,864,484 | -0.05(-0.18%) |
Jan 17, 2013 | 25.25 | 25.38 | 25.20 | 25.31 | 2,661,586 | +0.05(+0.21%) |
Jan 16, 2013 | 25.17 | 25.28 | 25.17 | 25.26 | 4,057,390 | -0.01(-0.02%) |
Jan 15, 2013 | 25.17 | 25.30 | 25.17 | 25.27 | 3,798,947 | -0.18(-0.72%) |
Jan 14, 2013 | 25.31 | 25.47 | 25.30 | 25.45 | 4,160,893 | -0.16(-0.63%) |
Jan 11, 2013 | 25.56 | 25.64 | 25.47 | 25.61 | 2,958,730 | +0.03(+0.11%) |
Jan 10, 2013 | 25.53 | 25.63 | 25.30 | 25.58 | 2,102,931 | +0.12(+0.47%) |
Jan 09, 2013 | 25.38 | 25.51 | 25.34 | 25.46 | 2,731,497 | +0.01(+0.02%) |
Jan 08, 2013 | 25.43 | 25.48 | 25.36 | 25.46 | 2,522,210 | +0.00(+0.00%) |
Jan 07, 2013 | 25.42 | 25.47 | 25.37 | 25.46 | 3,114,495 | +0.01(+0.02%) |
Jan 04, 2013 | 25.30 | 25.50 | 25.29 | 25.45 | 3,215,282 | +0.16(+0.64%) |
Jan 03, 2013 | 25.25 | 25.35 | 25.21 | 25.29 | 2,813,009 | -0.09(-0.34%) |
Jan 02, 2013 | 25.44 | 25.45 | 25.24 | 25.37 | 4,784,549 | +0.37(+1.50%) |
Dec 31, 2012 | 24.85 | 25.03 | 24.77 | 25.00 | 2,675,388 | +0.14(+0.58%) |
Dec 28, 2012 | 25.01 | 25.07 | 24.85 | 24.86 | 3,504,803 | -0.14(-0.57%) |
Dec 27, 2012 | 25.17 | 25.17 | 24.86 | 25.00 | 3,832,731 | +0.01(+0.02%) |
Dec 26, 2012 | 25.11 | 25.12 | 24.93 | 25.00 | 2,382,722 | -0.10(-0.41%) |
Dec 24, 2012 | 25.06 | 25.13 | 24.98 | 25.10 | 1,501,778 | +0.00(+0.00%) |
Dec 21, 2012 | 25.15 | 25.17 | 25.04 | 25.10 | 4,524,338 | -0.20(-0.80%) |
Dec 20, 2012 | 25.32 | 25.34 | 25.24 | 25.30 | 6,001,244 | +0.10(+0.41%) |
Dec 19, 2012 | 25.44 | 25.49 | 25.19 | 25.20 | 5,631,455 | -0.18(-0.70%) |
Dec 18, 2012 | 25.40 | 25.56 | 25.34 | 25.37 | 4,336,090 | +0.01(+0.02%) |
Dec 17, 2012 | 25.37 | 25.47 | 25.27 | 25.37 | 4,903,049 | +0.00(+0.00%) |
Dec 14, 2012 | 25.31 | 25.41 | 25.27 | 25.37 | 6,694,894 | +0.10(+0.41%) |
Dec 13, 2012 | 25.29 | 25.39 | 25.13 | 25.27 | 5,320,445 | -0.16(-0.61%) |
Dec 12, 2012 | 25.56 | 25.61 | 25.36 | 25.42 | 12,180,960 | -0.09(-0.36%) |
Dec 11, 2012 | 25.38 | 25.56 | 25.35 | 25.51 | 10,172,543 | +0.23(+0.91%) |
Dec 10, 2012 | 25.12 | 25.32 | 25.07 | 25.28 | 6,277,259 | +0.37(+1.50%) |
Dec 07, 2012 | 24.89 | 24.94 | 24.78 | 24.91 | 2,605,280 | -0.08(-0.32%) |
Dec 06, 2012 | 25.04 | 25.06 | 24.87 | 24.99 | 2,704,040 | -0.03(-0.14%) |
Dec 05, 2012 | 24.89 | 25.09 | 24.87 | 25.02 | 2,921,482 | -0.05(-0.18%) |
Dec 04, 2012 | 25.12 | 25.12 | 25.01 | 25.07 | 4,117,708 | +0.34(+1.37%) |
Nov 30, 2012 | 24.74 | 24.79 | 24.64 | 24.73 | 4,653,072 | -0.22(-0.90%) |
Nov 29, 2012 | 24.80 | 25.00 | 24.80 | 24.95 | 3,972,097 | +0.24(+0.98%) |
Nov 28, 2012 | 24.50 | 24.72 | 24.41 | 24.71 | 6,168,268 | +0.14(+0.58%) |
Nov 27, 2012 | 24.63 | 24.68 | 24.55 | 24.57 | 3,021,540 | +0.00(+0.00%) |
Nov 26, 2012 | 24.65 | 24.66 | 24.47 | 24.57 | 4,197,536 | -0.25(-1.02%) |
Nov 23, 2012 | 24.71 | 24.83 | 24.67 | 24.82 | 1,825,320 | +0.35(+1.43%) |
Nov 21, 2012 | 24.37 | 24.54 | 24.37 | 24.47 | 3,123,807 | +0.08(+0.33%) |
Nov 20, 2012 | 24.25 | 24.43 | 24.24 | 24.39 | 3,086,238 | +0.02(+0.07%) |
Nov 19, 2012 | 24.26 | 24.48 | 24.26 | 24.37 | 4,889,477 | +0.24(+0.98%) |
Nov 16, 2012 | 24.09 | 24.21 | 23.97 | 24.14 | 3,314,865 | +0.03(+0.14%) |
Nov 15, 2012 | 24.22 | 24.25 | 24.03 | 24.10 | 4,917,732 | +0.01(+0.05%) |
Nov 14, 2012 | 24.38 | 24.39 | 24.03 | 24.09 | 4,142,268 | -0.19(-0.78%) |
Nov 13, 2012 | 24.28 | 24.45 | 24.25 | 24.28 | 5,802,906 | -0.12(-0.51%) |
Nov 12, 2012 | 24.57 | 24.61 | 24.11 | 24.41 | 5,823,868 | -0.30(-1.19%) |
Nov 09, 2012 | 24.55 | 24.82 | 24.55 | 24.70 | 3,697,357 | -0.07(-0.27%) |
Nov 08, 2012 | 24.88 | 25.01 | 24.77 | 24.77 | 3,768,622 | -0.38(-1.51%) |
Nov 07, 2012 | 25.38 | 25.38 | 25.00 | 25.15 | 4,319,410 | -0.21(-0.83%) |
Nov 06, 2012 | 25.30 | 25.47 | 25.29 | 25.36 | 3,599,221 | +0.26(+1.02%) |
Nov 05, 2012 | 25.18 | 25.19 | 25.04 | 25.11 | 3,911,527 | +0.33(+1.33%) |
Nov 02, 2012 | 24.67 | 24.91 | 24.59 | 24.78 | 13,095,918 | -0.67(-2.63%) |
Nov 01, 2012 | 25.54 | 25.55 | 25.36 | 25.45 | 6,809,860 | -0.02(-0.09%) |
Oct 31, 2012 | 25.66 | 25.68 | 25.31 | 25.47 | 4,464,228 | -0.26(-0.99%) |
Oct 26, 2012 | 25.80 | 25.72 | 25.72 | 25.72 | 3,011,873 | -0.03(-0.11%) |
Oct 25, 2012 | 25.87 | 25.87 | 25.65 | 25.75 | 4,008,840 | +0.11(+0.42%) |
Oct 24, 2012 | 25.72 | 25.72 | 25.57 | 25.64 | 5,367,477 | +0.23(+0.92%) |
Oct 23, 2012 | 25.53 | 25.54 | 25.33 | 25.41 | 2,952,403 | -0.30(-1.17%) |
Oct 19, 2012 | 25.91 | 25.94 | 25.67 | 25.71 | 4,051,067 | -0.23(-0.90%) |
Oct 18, 2012 | 25.97 | 26.09 | 25.91 | 25.94 | 6,122,393 | -0.23(-0.87%) |
Oct 17, 2012 | 26.21 | 26.32 | 26.16 | 26.17 | 4,304,587 | -0.29(-1.11%) |
Oct 16, 2012 | 26.38 | 26.48 | 26.31 | 26.47 | 3,160,845 | +0.24(+0.91%) |
Oct 15, 2012 | 26.16 | 26.32 | 26.14 | 26.23 | 3,915,575 | +0.23(+0.89%) |
Oct 12, 2012 | 26.00 | 26.14 | 25.97 | 26.00 | 2,440,956 | +0.06(+0.22%) |
Oct 11, 2012 | 26.06 | 26.11 | 25.94 | 25.94 | 2,871,389 | -0.17(-0.65%) |
Oct 10, 2012 | 26.19 | 26.19 | 26.04 | 26.11 | 2,469,812 | -0.09(-0.32%) |
Oct 09, 2012 | 26.31 | 26.62 | 26.18 | 26.19 | 3,639,991 | -0.43(-1.62%) |
Oct 08, 2012 | 26.46 | 26.65 | 26.46 | 26.63 | 2,568,555 | -0.25(-0.93%) |
Oct 05, 2012 | 26.96 | 27.05 | 26.78 | 26.88 | 3,299,964 | -0.04(-0.15%) |
Oct 04, 2012 | 26.81 | 26.93 | 26.72 | 26.91 | 3,079,020 | +0.31(+1.15%) |
Oct 03, 2012 | 26.49 | 26.64 | 26.43 | 26.61 | 3,510,000 | +0.02(+0.06%) |
Oct 02, 2012 | 26.57 | 26.65 | 26.47 | 26.59 | 2,498,811 | +0.27(+1.03%) |