Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.52 | 34.93 | 34.50 | 34.86 | 3,149,847 | +0.10(+0.29%) |
Sep 27, 2013 | 34.95 | 35.02 | 34.46 | 34.76 | 3,669,220 | -0.20(-0.57%) |
Sep 26, 2013 | 34.97 | 35.15 | 34.80 | 34.95 | 3,157,157 | +0.06(+0.19%) |
Sep 25, 2013 | 35.52 | 35.53 | 34.79 | 34.89 | 3,323,015 | -0.58(-1.65%) |
Sep 24, 2013 | 35.52 | 35.62 | 35.30 | 35.47 | 2,328,541 | +0.02(+0.07%) |
Sep 23, 2013 | 35.55 | 35.59 | 35.06 | 35.45 | 2,426,926 | -0.15(-0.43%) |
Sep 20, 2013 | 35.84 | 35.89 | 35.36 | 35.60 | 4,607,426 | -0.20(-0.57%) |
Sep 19, 2013 | 34.90 | 35.83 | 34.90 | 35.81 | 4,736,444 | +0.75(+2.14%) |
Sep 18, 2013 | 34.54 | 35.08 | 34.25 | 35.06 | 2,552,317 | +0.44(+1.29%) |
Sep 17, 2013 | 34.34 | 34.62 | 34.34 | 34.61 | 2,679,074 | +0.28(+0.81%) |
Sep 16, 2013 | 34.67 | 34.55 | 34.27 | 34.34 | 2,984,149 | +0.10(+0.30%) |
Sep 13, 2013 | 34.05 | 34.27 | 33.88 | 34.23 | 1,865,802 | +0.14(+0.41%) |
Sep 12, 2013 | 33.76 | 34.11 | 33.71 | 34.10 | 3,131,265 | +0.31(+0.91%) |
Sep 11, 2013 | 33.62 | 33.79 | 33.40 | 33.79 | 3,396,033 | +0.14(+0.42%) |
Sep 10, 2013 | 33.61 | 33.72 | 33.24 | 33.65 | 2,406,927 | +0.08(+0.25%) |
Sep 09, 2013 | 33.52 | 33.72 | 33.43 | 33.56 | 1,861,216 | +0.07(+0.21%) |
Sep 06, 2013 | 33.83 | 33.90 | 33.16 | 33.49 | 1,798,198 | -0.20(-0.61%) |
Sep 05, 2013 | 33.49 | 33.82 | 33.40 | 33.70 | 2,798,833 | +0.21(+0.62%) |
Sep 04, 2013 | 33.09 | 33.64 | 33.09 | 33.49 | 2,358,096 | +0.53(+1.62%) |
Sep 03, 2013 | 32.91 | 33.15 | 32.81 | 32.96 | 2,923,770 | +0.32(+0.98%) |
Aug 30, 2013 | 32.70 | 32.93 | 32.52 | 32.63 | 2,291,150 | +0.06(+0.19%) |
Aug 29, 2013 | 32.52 | 32.78 | 32.36 | 32.57 | 3,137,378 | +0.05(+0.14%) |
Aug 28, 2013 | 32.39 | 32.69 | 32.37 | 32.53 | 2,820,512 | +0.07(+0.22%) |
Aug 27, 2013 | 32.97 | 33.02 | 32.39 | 32.46 | 3,950,759 | -0.52(-1.58%) |
Aug 26, 2013 | 33.33 | 33.46 | 32.92 | 32.98 | 2,566,134 | -0.33(-1.00%) |
Aug 23, 2013 | 33.36 | 33.79 | 33.13 | 33.31 | 2,489,143 | +0.06(+0.17%) |
Aug 22, 2013 | 33.27 | 33.51 | 32.85 | 33.25 | 2,204,963 | +0.04(+0.13%) |
Aug 21, 2013 | 33.35 | 33.64 | 33.13 | 33.21 | 1,843,988 | -0.16(-0.47%) |
Aug 20, 2013 | 33.32 | 33.64 | 33.09 | 33.37 | 3,476,084 | +0.09(+0.27%) |
Aug 19, 2013 | 33.51 | 33.73 | 33.26 | 33.28 | 2,452,870 | -0.32(-0.96%) |
Aug 16, 2013 | 33.47 | 33.92 | 33.47 | 33.60 | 2,747,565 | -0.05(-0.16%) |
Aug 15, 2013 | 34.05 | 34.07 | 33.52 | 33.65 | 3,922,506 | -0.55(-1.62%) |
Aug 14, 2013 | 34.68 | 34.74 | 34.13 | 34.21 | 3,462,396 | -0.51(-1.46%) |
Aug 13, 2013 | 34.61 | 34.82 | 34.39 | 34.71 | 2,179,676 | +0.16(+0.47%) |
Aug 12, 2013 | 34.49 | 34.74 | 34.46 | 34.55 | 1,990,105 | -0.12(-0.35%) |
Aug 09, 2013 | 34.65 | 34.93 | 34.46 | 34.67 | 1,934,471 | -0.01(-0.02%) |
Aug 08, 2013 | 34.82 | 34.87 | 34.63 | 34.68 | 1,882,985 | +0.11(+0.31%) |
Aug 07, 2013 | 34.82 | 35.00 | 34.57 | 34.57 | 3,454,950 | -0.48(-1.37%) |
Aug 06, 2013 | 34.98 | 35.20 | 34.87 | 35.05 | 2,904,920 | -0.02(-0.04%) |
Aug 05, 2013 | 35.06 | 35.27 | 35.02 | 35.06 | 1,013,329 | -0.20(-0.57%) |
Aug 02, 2013 | 34.99 | 35.27 | 34.85 | 35.26 | 1,494,526 | +0.21(+0.61%) |
Aug 01, 2013 | 34.54 | 35.12 | 34.37 | 35.05 | 2,021,679 | +0.71(+2.07%) |
Jul 31, 2013 | 34.51 | 34.75 | 34.27 | 34.34 | 1,999,794 | -0.09(-0.26%) |
Jul 30, 2013 | 34.54 | 34.65 | 34.34 | 34.43 | 2,084,558 | +0.07(+0.20%) |
Jul 29, 2013 | 34.63 | 34.68 | 34.27 | 34.36 | 1,666,131 | -0.34(-0.98%) |
Jul 26, 2013 | 34.23 | 34.74 | 34.17 | 34.71 | 2,267,578 | +0.23(+0.66%) |
Jul 25, 2013 | 34.27 | 34.52 | 34.15 | 34.48 | 2,227,801 | +0.19(+0.55%) |
Jul 24, 2013 | 34.36 | 34.49 | 34.15 | 34.29 | 1,764,662 | +0.09(+0.27%) |
Jul 23, 2013 | 34.05 | 34.32 | 34.01 | 34.20 | 1,993,088 | +0.23(+0.68%) |
Jul 22, 2013 | 34.09 | 34.23 | 33.82 | 33.97 | 4,337,979 | -0.36(-1.06%) |
Jul 19, 2013 | 34.38 | 34.78 | 33.86 | 34.33 | 7,343,703 | -0.45(-1.30%) |
Jul 18, 2013 | 34.10 | 34.84 | 34.10 | 34.78 | 3,423,497 | +0.39(+1.13%) |
Jul 17, 2013 | 34.61 | 34.78 | 34.35 | 34.39 | 2,490,009 | -0.15(-0.44%) |
Jul 16, 2013 | 34.76 | 34.90 | 34.52 | 34.54 | 2,835,955 | -0.23(-0.67%) |
Jul 15, 2013 | 34.75 | 34.88 | 34.61 | 34.78 | 2,831,296 | -0.01(-0.03%) |
Jul 12, 2013 | 34.77 | 34.96 | 34.64 | 34.79 | 1,813,756 | -0.03(-0.08%) |
Jul 11, 2013 | 34.78 | 34.88 | 34.63 | 34.82 | 2,417,762 | +0.32(+0.92%) |
Jul 10, 2013 | 34.52 | 34.75 | 34.30 | 34.50 | 2,391,713 | -0.10(-0.30%) |
Jul 09, 2013 | 34.94 | 34.64 | 33.95 | 34.60 | 1,842,135 | +0.26(+0.75%) |
Jul 08, 2013 | 34.48 | 34.77 | 34.23 | 34.34 | 2,939,999 | +0.13(+0.37%) |
Jul 05, 2013 | 33.83 | 34.45 | 33.83 | 34.22 | 2,473,591 | +0.43(+1.27%) |
Jul 03, 2013 | 33.53 | 33.85 | 33.27 | 33.79 | 1,411,541 | +0.04(+0.12%) |
Jul 02, 2013 | 33.92 | 34.19 | 33.50 | 33.74 | 3,791,367 | -0.25(-0.74%) |
Jul 01, 2013 | 33.81 | 34.34 | 33.74 | 34.00 | 2,973,857 | +0.34(+1.02%) |
Jun 28, 2013 | 33.43 | 34.00 | 33.17 | 33.65 | 5,156,465 | +0.17(+0.51%) |
Jun 27, 2013 | 33.47 | 33.64 | 33.28 | 33.48 | 2,174,640 | +0.13(+0.40%) |
Jun 26, 2013 | 33.25 | 33.43 | 32.99 | 33.35 | 3,889,979 | +0.54(+1.65%) |
Jun 25, 2013 | 32.64 | 32.95 | 32.47 | 32.81 | 3,605,525 | +0.45(+1.38%) |
Jun 24, 2013 | 32.15 | 32.61 | 31.80 | 32.36 | 3,463,813 | -0.06(-0.20%) |
Jun 21, 2013 | 32.74 | 33.10 | 32.16 | 32.43 | 4,400,353 | -0.14(-0.43%) |
Jun 20, 2013 | 33.38 | 33.43 | 32.47 | 32.57 | 3,273,926 | -0.99(-2.95%) |
Jun 19, 2013 | 33.22 | 33.66 | 33.22 | 33.56 | 4,865,620 | +0.35(+1.06%) |
Jun 18, 2013 | 32.82 | 33.26 | 32.74 | 33.20 | 2,540,141 | +0.40(+1.23%) |
Jun 17, 2013 | 32.86 | 33.02 | 32.55 | 32.80 | 2,569,002 | +0.18(+0.55%) |
Jun 14, 2013 | 32.71 | 32.89 | 32.51 | 32.62 | 2,035,854 | -0.24(-0.72%) |
Jun 13, 2013 | 33.16 | 33.23 | 32.67 | 32.86 | 4,382,937 | -0.19(-0.57%) |
Jun 12, 2013 | 33.05 | 33.09 | 32.80 | 33.05 | 3,374,816 | +0.27(+0.81%) |
Jun 11, 2013 | 32.41 | 33.06 | 32.32 | 32.78 | 3,004,358 | +0.18(+0.57%) |
Jun 10, 2013 | 32.65 | 32.77 | 32.42 | 32.60 | 1,437,562 | -0.03(-0.09%) |
Jun 07, 2013 | 32.25 | 32.66 | 30.64 | 32.63 | 2,964,208 | +0.42(+1.30%) |
Jun 06, 2013 | 31.96 | 32.23 | 31.75 | 32.21 | 2,609,847 | +0.05(+0.16%) |
Jun 05, 2013 | 32.18 | 32.48 | 32.07 | 32.16 | 3,134,145 | -0.22(-0.69%) |
Jun 04, 2013 | 32.14 | 32.52 | 31.67 | 32.38 | 2,407,689 | +0.18(+0.55%) |
Jun 03, 2013 | 31.89 | 32.22 | 31.62 | 32.21 | 2,813,490 | +0.31(+0.96%) |
May 31, 2013 | 32.07 | 32.48 | 31.90 | 31.90 | 3,556,108 | -0.19(-0.59%) |
May 30, 2013 | 32.11 | 32.26 | 31.92 | 32.09 | 2,499,297 | +0.07(+0.22%) |
May 29, 2013 | 31.95 | 32.24 | 31.84 | 32.02 | 1,762,091 | -0.03(-0.11%) |
May 28, 2013 | 32.29 | 32.42 | 31.89 | 32.05 | 1,417,073 | +0.16(+0.50%) |
May 24, 2013 | 31.95 | 32.01 | 31.58 | 31.89 | 2,464,922 | -0.23(-0.70%) |
May 23, 2013 | 31.71 | 32.31 | 31.54 | 32.12 | 1,867,018 | +0.02(+0.05%) |
May 22, 2013 | 32.36 | 32.60 | 31.97 | 32.10 | 1,871,877 | -0.19(-0.60%) |
May 21, 2013 | 31.66 | 32.39 | 31.66 | 32.30 | 2,303,442 | +0.11(+0.35%) |
May 20, 2013 | 31.89 | 32.26 | 31.86 | 32.18 | 2,583,025 | +0.31(+0.96%) |
May 17, 2013 | 31.49 | 32.04 | 31.49 | 31.88 | 2,901,351 | +0.39(+1.22%) |
May 16, 2013 | 32.21 | 32.34 | 31.37 | 31.49 | 3,439,290 | -0.72(-2.24%) |
May 15, 2013 | 31.91 | 32.45 | 31.91 | 32.21 | 4,509,289 | +0.58(+1.84%) |
May 13, 2013 | 31.67 | 31.77 | 31.38 | 31.63 | 2,939,668 | -0.14(-0.45%) |
May 10, 2013 | 31.37 | 31.83 | 31.32 | 31.77 | 3,427,019 | +0.43(+1.38%) |
May 09, 2013 | 31.40 | 31.57 | 31.17 | 31.34 | 2,528,985 | -0.07(-0.22%) |
May 08, 2013 | 31.22 | 31.48 | 30.98 | 31.41 | 2,774,246 | +0.18(+0.59%) |
May 07, 2013 | 30.92 | 31.23 | 30.89 | 31.22 | 2,979,437 | +0.45(+1.46%) |
May 06, 2013 | 30.72 | 30.95 | 30.63 | 30.77 | 2,797,646 | -0.03(-0.11%) |
May 03, 2013 | 30.58 | 30.92 | 30.42 | 30.81 | 3,171,920 | +0.38(+1.25%) |
May 02, 2013 | 30.68 | 30.74 | 30.19 | 30.42 | 3,617,560 | -0.01(-0.02%) |
May 01, 2013 | 30.88 | 31.02 | 30.29 | 30.43 | 4,031,695 | -0.49(-1.59%) |
Apr 30, 2013 | 30.33 | 30.93 | 30.25 | 30.92 | 3,779,991 | +0.59(+1.95%) |
Apr 29, 2013 | 30.36 | 30.70 | 30.03 | 30.33 | 2,601,722 | -0.00(-0.01%) |
Apr 26, 2013 | 30.79 | 31.01 | 29.69 | 30.33 | 5,962,114 | -0.68(-2.20%) |
Apr 25, 2013 | 30.33 | 31.04 | 30.20 | 31.01 | 3,785,115 | +0.79(+2.62%) |
Apr 24, 2013 | 30.24 | 30.36 | 29.89 | 30.22 | 2,880,983 | +0.06(+0.21%) |
Apr 23, 2013 | 30.07 | 30.32 | 29.86 | 30.16 | 2,436,329 | +0.14(+0.47%) |
Apr 22, 2013 | 29.47 | 30.18 | 29.47 | 30.02 | 3,204,635 | +0.67(+2.28%) |
Apr 19, 2013 | 29.19 | 29.54 | 29.11 | 29.35 | 2,022,793 | +0.26(+0.89%) |
Apr 18, 2013 | 29.44 | 29.50 | 28.93 | 29.09 | 1,865,330 | -0.28(-0.94%) |
Apr 17, 2013 | 29.35 | 29.67 | 28.93 | 29.37 | 2,849,819 | -0.09(-0.31%) |
Apr 16, 2013 | 29.08 | 29.49 | 28.90 | 29.46 | 2,877,035 | +0.61(+2.11%) |
Apr 15, 2013 | 29.70 | 29.74 | 28.85 | 28.85 | 3,503,561 | -0.92(-3.11%) |
Apr 12, 2013 | 29.60 | 29.87 | 29.43 | 29.77 | 4,977,833 | +0.04(+0.13%) |
Apr 11, 2013 | 29.87 | 30.25 | 29.59 | 29.73 | 4,450,090 | -0.18(-0.60%) |
Apr 10, 2013 | 29.40 | 30.04 | 29.39 | 29.91 | 2,940,187 | +0.60(+2.05%) |
Apr 09, 2013 | 29.47 | 29.59 | 29.29 | 29.31 | 2,544,172 | -0.18(-0.60%) |
Apr 08, 2013 | 29.30 | 29.49 | 29.21 | 29.49 | 2,073,150 | +0.16(+0.53%) |
Apr 05, 2013 | 29.11 | 29.41 | 28.81 | 29.33 | 3,610,782 | -0.12(-0.40%) |
Apr 04, 2013 | 29.23 | 29.47 | 29.12 | 29.45 | 2,416,150 | +0.27(+0.91%) |
Apr 03, 2013 | 29.18 | 29.42 | 29.06 | 29.19 | 3,473,140 | +0.05(+0.17%) |
Apr 02, 2013 | 28.75 | 29.19 | 28.72 | 29.14 | 1,790,541 | +0.40(+1.40%) |
Apr 01, 2013 | 29.11 | 29.11 | 28.54 | 28.73 | 2,806,937 | -0.37(-1.28%) |
Mar 28, 2013 | 28.88 | 29.26 | 28.79 | 29.10 | 3,393,786 | +0.31(+1.08%) |
Mar 27, 2013 | 28.57 | 28.83 | 28.54 | 28.79 | 1,799,797 | +0.05(+0.16%) |
Mar 26, 2013 | 28.84 | 28.84 | 28.50 | 28.75 | 2,058,331 | +0.01(+0.03%) |
Mar 25, 2013 | 28.94 | 29.10 | 28.33 | 28.74 | 5,969,861 | -0.08(-0.28%) |
Mar 22, 2013 | 29.05 | 29.29 | 28.78 | 28.82 | 4,532,868 | -0.03(-0.10%) |
Mar 21, 2013 | 28.87 | 28.89 | 28.41 | 28.85 | 3,192,237 | -0.02(-0.07%) |
Mar 20, 2013 | 28.89 | 28.96 | 28.70 | 28.87 | 3,342,870 | +0.13(+0.44%) |
Mar 19, 2013 | 28.47 | 28.77 | 28.34 | 28.74 | 4,712,607 | +0.34(+1.21%) |
Mar 18, 2013 | 28.56 | 28.64 | 28.19 | 28.40 | 3,067,154 | -0.27(-0.95%) |
Mar 15, 2013 | 28.43 | 28.84 | 28.38 | 28.67 | 5,381,582 | +0.04(+0.13%) |
Mar 14, 2013 | 28.56 | 28.77 | 28.41 | 28.63 | 3,568,350 | +0.16(+0.57%) |
Mar 13, 2013 | 28.17 | 28.57 | 28.14 | 28.47 | 3,511,883 | +0.21(+0.74%) |
Mar 12, 2013 | 27.94 | 28.31 | 27.93 | 28.26 | 3,810,394 | +0.20(+0.71%) |
Mar 11, 2013 | 28.20 | 28.29 | 27.87 | 28.06 | 3,573,768 | -0.19(-0.66%) |
Mar 08, 2013 | 28.24 | 28.33 | 28.00 | 28.25 | 3,404,420 | +0.06(+0.20%) |
Mar 07, 2013 | 28.35 | 28.49 | 27.98 | 28.19 | 3,582,315 | -0.12(-0.41%) |
Mar 06, 2013 | 28.35 | 28.61 | 28.20 | 28.31 | 2,889,766 | -0.04(-0.13%) |
Mar 05, 2013 | 28.30 | 28.50 | 28.10 | 28.35 | 4,516,299 | +0.15(+0.53%) |
Mar 04, 2013 | 27.74 | 28.22 | 27.74 | 28.20 | 3,206,204 | +0.47(+1.69%) |
Mar 01, 2013 | 27.83 | 27.83 | 27.51 | 27.73 | 4,678,847 | -0.10(-0.35%) |
Feb 28, 2013 | 27.83 | 27.98 | 27.73 | 27.83 | 3,838,657 | +0.07(+0.25%) |
Feb 27, 2013 | 27.01 | 27.78 | 26.96 | 27.76 | 5,356,744 | +0.49(+1.79%) |
Feb 26, 2013 | 26.85 | 27.42 | 26.85 | 27.27 | 3,638,045 | +0.09(+0.32%) |
Feb 25, 2013 | 27.57 | 27.70 | 27.19 | 27.19 | 3,999,212 | -0.17(-0.64%) |
Feb 22, 2013 | 27.66 | 27.68 | 27.06 | 27.36 | 3,047,370 | -0.07(-0.27%) |
Feb 21, 2013 | 27.53 | 27.74 | 27.27 | 27.44 | 4,811,926 | -0.25(-0.91%) |
Feb 20, 2013 | 28.26 | 28.26 | 27.64 | 27.69 | 5,534,376 | -0.51(-1.81%) |
Feb 19, 2013 | 27.33 | 28.20 | 27.30 | 28.20 | 8,252,077 | +0.95(+3.48%) |
Feb 15, 2013 | 26.60 | 27.53 | 26.55 | 27.25 | 9,296,015 | +0.88(+3.32%) |
Feb 14, 2013 | 26.21 | 26.50 | 25.94 | 26.37 | 6,717,012 | +0.08(+0.32%) |
Feb 13, 2013 | 26.35 | 26.42 | 26.15 | 26.29 | 3,893,593 | -0.06(-0.24%) |
Feb 12, 2013 | 26.32 | 26.57 | 26.21 | 26.35 | 3,825,347 | +0.10(+0.39%) |
Feb 11, 2013 | 26.29 | 26.39 | 26.04 | 26.25 | 3,598,858 | -0.16(-0.61%) |
Feb 08, 2013 | 26.57 | 26.73 | 26.28 | 26.41 | 5,550,386 | -0.15(-0.56%) |
Feb 07, 2013 | 26.10 | 26.66 | 25.97 | 26.56 | 6,933,193 | +0.45(+1.74%) |
Feb 06, 2013 | 25.73 | 26.42 | 25.67 | 26.10 | 7,045,400 | +0.73(+2.88%) |
Feb 04, 2013 | 25.47 | 25.84 | 25.32 | 25.37 | 5,988,293 | -0.14(-0.57%) |
Feb 01, 2013 | 25.74 | 25.74 | 25.44 | 25.52 | 4,847,781 | +0.05(+0.20%) |
Jan 31, 2013 | 25.20 | 25.69 | 25.20 | 25.47 | 5,756,508 | +0.32(+1.26%) |
Jan 30, 2013 | 25.28 | 25.52 | 25.15 | 25.15 | 4,000,875 | -0.22(-0.86%) |
Jan 29, 2013 | 25.52 | 25.55 | 25.26 | 25.37 | 4,267,415 | -0.12(-0.47%) |
Jan 28, 2013 | 25.67 | 25.69 | 25.28 | 25.49 | 5,460,550 | -0.22(-0.86%) |
Jan 25, 2013 | 25.17 | 25.75 | 25.02 | 25.71 | 7,595,526 | +0.55(+2.19%) |
Jan 24, 2013 | 25.99 | 26.07 | 24.64 | 25.16 | 11,801,493 | -0.86(-3.30%) |
Jan 23, 2013 | 25.48 | 26.04 | 25.31 | 26.02 | 5,715,350 | +0.32(+1.26%) |
Jan 22, 2013 | 25.60 | 25.74 | 25.44 | 25.70 | 5,998,948 | +0.16(+0.64%) |
Jan 18, 2013 | 26.09 | 26.09 | 25.42 | 25.53 | 10,674,795 | -0.55(-2.11%) |
Jan 17, 2013 | 26.44 | 26.49 | 25.65 | 26.08 | 6,409,031 | -0.31(-1.16%) |
Jan 16, 2013 | 26.60 | 26.66 | 26.26 | 26.39 | 2,515,398 | -0.17(-0.64%) |
Jan 15, 2013 | 26.47 | 26.87 | 26.31 | 26.56 | 5,697,272 | +0.00(+0.01%) |
Jan 14, 2013 | 25.71 | 26.58 | 25.54 | 26.56 | 4,333,267 | +0.84(+3.28%) |
Jan 11, 2013 | 26.20 | 26.20 | 25.71 | 25.71 | 4,042,490 | -0.33(-1.27%) |
Jan 10, 2013 | 25.57 | 26.05 | 25.44 | 26.05 | 5,056,916 | +0.56(+2.18%) |
Jan 09, 2013 | 25.81 | 25.93 | 25.41 | 25.49 | 5,519,896 | -0.27(-1.07%) |
Jan 08, 2013 | 25.73 | 26.02 | 25.64 | 25.76 | 5,110,798 | -0.02(-0.06%) |
Jan 07, 2013 | 26.27 | 26.35 | 25.59 | 25.78 | 6,774,637 | -0.76(-2.88%) |
Jan 04, 2013 | 26.32 | 26.58 | 26.10 | 26.54 | 3,927,831 | +0.35(+1.33%) |
Jan 03, 2013 | 26.02 | 26.28 | 25.93 | 26.20 | 4,579,046 | +0.25(+0.95%) |
Jan 02, 2013 | 25.99 | 26.05 | 25.39 | 25.95 | 7,138,133 | -0.11(-0.40%) |
Dec 31, 2012 | 25.48 | 26.14 | 25.46 | 26.05 | 3,175,460 | +0.46(+1.81%) |
Dec 28, 2012 | 25.75 | 25.97 | 25.50 | 25.59 | 2,768,396 | -0.32(-1.24%) |
Dec 27, 2012 | 25.58 | 25.99 | 25.44 | 25.91 | 3,416,939 | +0.37(+1.45%) |
Dec 26, 2012 | 25.90 | 25.99 | 25.22 | 25.54 | 3,581,741 | -0.35(-1.37%) |
Dec 24, 2012 | 25.90 | 25.99 | 25.63 | 25.90 | 1,178,869 | -0.01(-0.03%) |
Dec 21, 2012 | 25.97 | 26.06 | 25.66 | 25.90 | 4,567,185 | -0.09(-0.37%) |
Dec 20, 2012 | 26.13 | 26.18 | 25.59 | 26.00 | 3,704,859 | -0.10(-0.38%) |
Dec 19, 2012 | 26.27 | 26.55 | 26.09 | 26.10 | 4,251,248 | -0.11(-0.41%) |
Dec 18, 2012 | 26.17 | 26.46 | 26.10 | 26.20 | 4,197,964 | +0.13(+0.48%) |
Dec 17, 2012 | 25.57 | 26.09 | 25.53 | 26.08 | 4,652,657 | +0.51(+1.98%) |
Dec 14, 2012 | 25.76 | 25.89 | 25.35 | 25.57 | 4,531,486 | +0.13(+0.50%) |
Dec 13, 2012 | 25.83 | 25.96 | 25.37 | 25.45 | 3,565,054 | -0.39(-1.52%) |
Dec 12, 2012 | 26.19 | 26.19 | 25.65 | 25.84 | 3,756,023 | -0.27(-1.04%) |
Dec 11, 2012 | 25.72 | 26.13 | 25.65 | 26.11 | 5,054,848 | +0.46(+1.78%) |
Dec 10, 2012 | 26.28 | 26.33 | 25.34 | 25.65 | 9,514,189 | -0.68(-2.60%) |
Dec 07, 2012 | 26.44 | 26.54 | 25.98 | 26.34 | 4,961,878 | -0.07(-0.25%) |
Dec 06, 2012 | 26.57 | 26.86 | 26.34 | 26.41 | 6,174,894 | -0.17(-0.63%) |
Dec 05, 2012 | 26.80 | 27.18 | 26.24 | 26.57 | 6,387,877 | -0.23(-0.86%) |
Dec 04, 2012 | 27.57 | 27.62 | 26.72 | 26.80 | 3,851,816 | -0.74(-2.69%) |
Nov 30, 2012 | 27.80 | 27.81 | 27.33 | 27.55 | 4,616,865 | -0.22(-0.79%) |
Nov 29, 2012 | 27.89 | 27.89 | 27.46 | 27.77 | 3,980,909 | -0.05(-0.19%) |
Nov 28, 2012 | 26.73 | 27.84 | 26.70 | 27.82 | 4,300,524 | +1.06(+3.95%) |
Nov 27, 2012 | 26.29 | 27.02 | 26.09 | 26.76 | 4,238,804 | -0.23(-0.85%) |
Nov 26, 2012 | 27.13 | 27.34 | 26.69 | 26.99 | 4,150,436 | -0.21(-0.79%) |
Nov 23, 2012 | 27.01 | 27.21 | 26.97 | 27.21 | 1,105,035 | +0.29(+1.08%) |
Nov 21, 2012 | 27.12 | 27.24 | 26.81 | 26.91 | 2,086,659 | -0.13(-0.47%) |
Nov 20, 2012 | 26.95 | 27.11 | 26.80 | 27.04 | 3,069,379 | +0.10(+0.37%) |
Nov 19, 2012 | 26.75 | 27.20 | 26.72 | 26.94 | 6,441,311 | +0.20(+0.75%) |
Nov 16, 2012 | 26.43 | 26.82 | 26.33 | 26.74 | 3,302,526 | +0.33(+1.27%) |
Nov 15, 2012 | 26.46 | 26.81 | 26.26 | 26.41 | 2,432,660 | -0.10(-0.39%) |
Nov 14, 2012 | 27.00 | 27.23 | 26.34 | 26.51 | 3,931,979 | -0.35(-1.32%) |
Nov 13, 2012 | 27.33 | 27.33 | 26.69 | 26.86 | 4,190,887 | -0.54(-1.97%) |
Nov 12, 2012 | 27.46 | 27.50 | 26.55 | 27.40 | 6,436,026 | +1.16(+4.41%) |
Nov 09, 2012 | 26.28 | 26.64 | 26.22 | 26.24 | 4,604,377 | -0.09(-0.35%) |
Nov 08, 2012 | 27.04 | 27.04 | 26.30 | 26.34 | 3,753,600 | -0.71(-2.61%) |
Nov 07, 2012 | 27.33 | 27.43 | 26.81 | 27.04 | 3,053,611 | -0.53(-1.92%) |
Nov 06, 2012 | 27.21 | 27.57 | 27.10 | 27.57 | 1,818,753 | +0.34(+1.25%) |
Nov 05, 2012 | 27.07 | 27.36 | 27.00 | 27.23 | 1,360,990 | +0.13(+0.46%) |
Nov 02, 2012 | 27.48 | 27.71 | 27.11 | 27.11 | 2,301,288 | -0.30(-1.10%) |
Nov 01, 2012 | 27.06 | 27.58 | 26.77 | 27.41 | 3,612,346 | +0.55(+2.06%) |
Oct 31, 2012 | 27.29 | 27.45 | 26.57 | 26.85 | 4,943,117 | +0.32(+1.19%) |
Oct 26, 2012 | 26.65 | 26.54 | 26.54 | 26.54 | 11,710,099 | -0.09(-0.35%) |
Oct 25, 2012 | 27.05 | 27.18 | 26.55 | 26.63 | 2,757,968 | -0.26(-0.98%) |
Oct 24, 2012 | 26.75 | 26.90 | 26.29 | 26.90 | 5,924,112 | +0.18(+0.68%) |
Oct 23, 2012 | 27.19 | 27.24 | 26.44 | 26.71 | 6,488,050 | -1.90(-6.66%) |
Oct 19, 2012 | 28.92 | 28.99 | 28.43 | 28.62 | 5,608,616 | -0.35(-1.22%) |
Oct 18, 2012 | 28.99 | 29.04 | 28.67 | 28.97 | 2,598,918 | -0.01(-0.02%) |
Oct 17, 2012 | 28.82 | 29.14 | 28.65 | 28.98 | 2,468,327 | +0.10(+0.34%) |
Oct 16, 2012 | 28.18 | 28.89 | 28.18 | 28.88 | 3,930,242 | +0.79(+2.83%) |
Oct 15, 2012 | 27.78 | 28.24 | 27.62 | 28.08 | 3,062,176 | +0.33(+1.19%) |
Oct 12, 2012 | 27.51 | 27.91 | 27.46 | 27.75 | 2,764,582 | +0.29(+1.06%) |
Oct 11, 2012 | 27.62 | 27.69 | 27.45 | 27.46 | 1,550,096 | +0.08(+0.28%) |
Oct 10, 2012 | 27.53 | 27.71 | 27.34 | 27.39 | 1,545,772 | -0.08(-0.30%) |
Oct 09, 2012 | 27.69 | 27.89 | 27.42 | 27.47 | 1,736,883 | -0.20(-0.71%) |
Oct 08, 2012 | 27.96 | 27.98 | 27.63 | 27.67 | 1,496,137 | -0.27(-0.98%) |
Oct 05, 2012 | 28.09 | 28.14 | 27.78 | 27.94 | 2,212,903 | -0.02(-0.09%) |
Oct 04, 2012 | 27.69 | 28.12 | 27.61 | 27.96 | 3,619,350 | +0.41(+1.47%) |
Oct 03, 2012 | 27.71 | 27.80 | 27.51 | 27.56 | 2,239,702 | -0.11(-0.38%) |
Oct 02, 2012 | 27.22 | 27.67 | 27.09 | 27.67 | 2,953,694 | +0.44(+1.62%) |