Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 30.34 | 30.35 | 30.05 | 30.26 | 8,213,399 | -0.07(-0.24%) |
Aug 29, 2013 | 30.43 | 30.63 | 30.27 | 30.33 | 5,990,184 | -0.17(-0.57%) |
Aug 28, 2013 | 30.26 | 30.61 | 30.02 | 30.50 | 8,365,806 | +0.26(+0.86%) |
Aug 27, 2013 | 30.49 | 30.53 | 30.12 | 30.24 | 8,255,718 | -0.54(-1.77%) |
Aug 26, 2013 | 30.66 | 30.87 | 30.54 | 30.79 | 9,679,174 | +0.13(+0.43%) |
Aug 23, 2013 | 30.31 | 30.73 | 30.24 | 30.66 | 9,195,781 | +0.42(+1.39%) |
Aug 22, 2013 | 30.02 | 30.34 | 29.84 | 30.24 | 6,334,159 | +0.25(+0.82%) |
Aug 21, 2013 | 30.12 | 30.28 | 29.92 | 29.99 | 9,355,610 | -0.18(-0.60%) |
Aug 20, 2013 | 30.45 | 30.67 | 30.17 | 30.17 | 8,363,396 | -0.28(-0.91%) |
Aug 19, 2013 | 30.11 | 30.65 | 30.09 | 30.45 | 9,577,760 | +0.20(+0.65%) |
Aug 16, 2013 | 30.37 | 30.58 | 29.94 | 30.25 | 11,691,433 | -0.22(-0.71%) |
Aug 15, 2013 | 30.89 | 30.93 | 30.27 | 30.47 | 9,958,697 | -0.69(-2.21%) |
Aug 14, 2013 | 31.34 | 31.71 | 31.14 | 31.16 | 7,018,746 | -0.29(-0.92%) |
Aug 13, 2013 | 31.23 | 31.48 | 31.03 | 31.45 | 8,581,369 | +0.16(+0.51%) |
Aug 12, 2013 | 31.49 | 31.53 | 31.21 | 31.29 | 8,506,981 | -0.42(-1.33%) |
Aug 09, 2013 | 31.78 | 32.01 | 31.56 | 31.71 | 5,772,053 | -0.22(-0.70%) |
Aug 08, 2013 | 31.95 | 32.07 | 31.49 | 31.93 | 8,166,686 | +0.19(+0.59%) |
Aug 07, 2013 | 31.90 | 31.98 | 31.71 | 31.74 | 6,479,806 | -0.29(-0.91%) |
Aug 06, 2013 | 31.74 | 32.22 | 31.53 | 32.04 | 9,260,680 | +0.38(+1.19%) |
Aug 05, 2013 | 31.72 | 31.93 | 31.50 | 31.66 | 8,233,410 | -0.16(-0.50%) |
Aug 02, 2013 | 31.98 | 32.14 | 31.76 | 31.82 | 8,518,180 | -0.11(-0.34%) |
Aug 01, 2013 | 31.72 | 32.10 | 31.54 | 31.93 | 10,613,683 | +0.54(+1.73%) |
Jul 31, 2013 | 31.48 | 31.68 | 31.35 | 31.38 | 10,970,127 | -0.07(-0.21%) |
Jul 30, 2013 | 31.95 | 31.97 | 31.24 | 31.45 | 13,553,798 | -0.31(-0.98%) |
Jul 29, 2013 | 32.01 | 32.17 | 31.72 | 31.76 | 12,228,344 | -0.33(-1.04%) |
Jul 26, 2013 | 31.80 | 32.13 | 31.32 | 32.09 | 11,332,203 | +0.21(+0.66%) |
Jul 25, 2013 | 31.81 | 32.99 | 31.57 | 31.88 | 17,934,620 | -0.48(-1.48%) |
Jul 24, 2013 | 32.81 | 32.94 | 32.30 | 32.36 | 7,216,304 | -0.44(-1.33%) |
Jul 23, 2013 | 32.67 | 32.89 | 32.45 | 32.80 | 9,633,590 | +0.14(+0.42%) |
Jul 22, 2013 | 32.04 | 32.66 | 32.04 | 32.66 | 10,070,084 | +0.59(+1.83%) |
Jul 19, 2013 | 31.93 | 32.18 | 31.59 | 32.07 | 12,571,001 | +0.17(+0.55%) |
Jul 18, 2013 | 32.38 | 32.40 | 31.82 | 31.90 | 11,242,729 | -0.50(-1.55%) |
Jul 17, 2013 | 32.79 | 32.93 | 32.30 | 32.40 | 7,222,529 | -0.25(-0.78%) |
Jul 16, 2013 | 32.78 | 33.04 | 32.58 | 32.65 | 6,221,847 | -0.12(-0.38%) |
Jul 15, 2013 | 33.14 | 33.15 | 32.69 | 32.78 | 8,160,455 | -0.47(-1.42%) |
Jul 12, 2013 | 33.14 | 33.39 | 32.84 | 33.25 | 11,843,389 | -0.16(-0.48%) |
Jul 11, 2013 | 33.02 | 33.49 | 32.94 | 33.41 | 11,813,414 | +0.85(+2.61%) |
Jul 10, 2013 | 32.27 | 32.70 | 32.27 | 32.56 | 7,266,931 | +0.23(+0.72%) |
Jul 09, 2013 | 32.14 | 32.43 | 32.04 | 32.33 | 8,406,222 | +0.41(+1.30%) |
Jul 08, 2013 | 31.98 | 32.24 | 31.86 | 31.91 | 9,312,013 | -0.15(-0.48%) |
Jul 05, 2013 | 31.74 | 32.12 | 31.51 | 32.06 | 7,532,423 | +0.62(+1.99%) |
Jul 03, 2013 | 31.90 | 31.90 | 31.18 | 31.44 | 10,012,241 | -0.49(-1.52%) |
Jul 02, 2013 | 32.24 | 32.59 | 31.84 | 31.93 | 14,498,849 | -0.35(-1.08%) |
Jul 01, 2013 | 32.45 | 32.79 | 32.14 | 32.27 | 13,912,277 | +0.09(+0.29%) |
Jun 28, 2013 | 33.13 | 33.51 | 32.17 | 32.18 | 22,695,042 | -1.16(-3.48%) |
Jun 27, 2013 | 33.53 | 33.74 | 33.25 | 33.34 | 8,196,280 | -0.12(-0.37%) |
Jun 26, 2013 | 32.81 | 33.64 | 32.57 | 33.46 | 12,555,097 | +0.93(+2.86%) |
Jun 25, 2013 | 32.96 | 32.96 | 32.45 | 32.53 | 9,650,081 | -0.21(-0.64%) |
Jun 24, 2013 | 32.63 | 33.10 | 32.33 | 32.74 | 12,137,357 | -0.19(-0.57%) |
Jun 21, 2013 | 32.41 | 33.17 | 32.28 | 32.93 | 21,269,152 | +0.83(+2.58%) |
Jun 20, 2013 | 32.99 | 33.03 | 31.91 | 32.10 | 17,401,976 | -1.06(-3.19%) |
Jun 19, 2013 | 33.56 | 33.87 | 33.15 | 33.16 | 10,868,251 | -0.58(-1.71%) |
Jun 18, 2013 | 33.56 | 33.84 | 33.46 | 33.74 | 9,936,883 | +0.30(+0.88%) |
Jun 17, 2013 | 33.82 | 33.90 | 33.22 | 33.44 | 13,244,166 | -0.26(-0.77%) |
Jun 14, 2013 | 34.02 | 34.20 | 33.68 | 33.70 | 10,471,793 | -0.27(-0.78%) |
Jun 13, 2013 | 33.32 | 34.02 | 33.30 | 33.97 | 11,824,631 | +0.43(+1.29%) |
Jun 12, 2013 | 34.27 | 34.51 | 33.53 | 33.53 | 12,278,320 | -0.52(-1.52%) |
Jun 11, 2013 | 33.84 | 34.36 | 33.66 | 34.05 | 12,919,297 | -0.01(-0.04%) |
Jun 10, 2013 | 34.28 | 34.43 | 33.92 | 34.07 | 10,195,477 | -0.14(-0.40%) |
Jun 07, 2013 | 33.91 | 34.20 | 33.74 | 34.20 | 15,556,191 | +0.36(+1.06%) |
Jun 06, 2013 | 33.40 | 34.05 | 33.07 | 33.84 | 17,283,930 | +0.60(+1.80%) |
Jun 05, 2013 | 33.65 | 33.90 | 32.96 | 33.25 | 19,391,852 | -0.48(-1.41%) |
Jun 04, 2013 | 33.87 | 34.69 | 33.41 | 33.72 | 29,874,844 | -0.55(-1.60%) |
Jun 03, 2013 | 33.92 | 35.70 | 33.66 | 34.27 | 38,028,644 | +1.14(+3.43%) |
May 31, 2013 | 33.71 | 34.16 | 33.13 | 33.13 | 17,069,840 | -0.73(-2.15%) |
May 30, 2013 | 33.83 | 34.44 | 33.72 | 33.86 | 13,689,342 | +0.22(+0.66%) |
May 29, 2013 | 33.95 | 34.05 | 33.28 | 33.64 | 13,644,093 | -0.70(-2.03%) |
May 28, 2013 | 34.30 | 35.16 | 34.17 | 34.33 | 20,889,578 | +0.20(+0.59%) |
May 24, 2013 | 33.53 | 34.24 | 32.99 | 34.13 | 17,505,146 | +0.29(+0.85%) |
May 23, 2013 | 33.25 | 34.00 | 33.03 | 33.84 | 16,540,312 | +0.43(+1.29%) |
May 22, 2013 | 32.29 | 34.19 | 32.29 | 33.41 | 35,198,608 | +1.69(+5.31%) |
May 21, 2013 | 31.55 | 32.00 | 31.29 | 31.73 | 14,104,861 | +0.22(+0.69%) |
May 20, 2013 | 31.22 | 31.78 | 31.22 | 31.51 | 13,236,065 | +0.33(+1.06%) |
May 17, 2013 | 30.96 | 31.27 | 30.75 | 31.18 | 15,456,443 | +0.38(+1.24%) |
May 16, 2013 | 31.46 | 32.07 | 30.70 | 30.80 | 36,189,236 | -1.13(-3.54%) |
May 15, 2013 | 30.40 | 32.83 | 30.36 | 31.93 | 46,320,816 | +2.45(+8.31%) |
May 13, 2013 | 29.09 | 29.50 | 28.99 | 29.48 | 10,139,055 | +0.32(+1.11%) |
May 10, 2013 | 28.85 | 29.16 | 28.76 | 29.16 | 10,728,630 | +0.40(+1.40%) |
May 09, 2013 | 28.59 | 28.80 | 28.31 | 28.75 | 10,629,922 | +0.18(+0.63%) |
May 08, 2013 | 28.85 | 28.94 | 28.49 | 28.57 | 10,648,988 | -0.24(-0.85%) |
May 07, 2013 | 28.93 | 28.95 | 28.55 | 28.82 | 11,308,798 | +0.00(+0.00%) |
May 06, 2013 | 28.89 | 28.92 | 28.70 | 28.82 | 8,092,232 | -0.13(-0.45%) |
May 03, 2013 | 29.06 | 29.03 | 28.81 | 28.95 | 8,588,896 | +0.14(+0.48%) |
May 02, 2013 | 28.72 | 28.83 | 28.57 | 28.81 | 11,437,106 | +0.21(+0.73%) |
May 01, 2013 | 28.42 | 28.68 | 28.21 | 28.60 | 13,831,911 | +0.00(+0.00%) |
Apr 30, 2013 | 28.68 | 28.68 | 28.21 | 28.60 | 16,468,019 | -0.14(-0.48%) |
Apr 29, 2013 | 28.90 | 29.01 | 28.67 | 28.74 | 9,331,955 | -0.27(-0.92%) |
Apr 26, 2013 | 28.90 | 29.10 | 28.83 | 29.01 | 15,256,678 | +0.04(+0.15%) |
Apr 25, 2013 | 29.39 | 29.46 | 28.83 | 28.96 | 19,265,992 | -0.89(-2.97%) |
Apr 24, 2013 | 30.43 | 30.45 | 29.80 | 29.85 | 9,467,084 | -0.61(-2.01%) |
Apr 23, 2013 | 30.40 | 30.87 | 30.24 | 30.46 | 12,244,429 | +0.27(+0.88%) |
Apr 22, 2013 | 29.65 | 30.24 | 29.49 | 30.19 | 15,113,704 | +0.56(+1.90%) |
Apr 19, 2013 | 29.32 | 29.71 | 29.18 | 29.63 | 11,434,545 | +0.43(+1.48%) |
Apr 18, 2013 | 29.32 | 29.40 | 29.03 | 29.20 | 11,857,856 | -0.19(-0.64%) |
Apr 17, 2013 | 29.44 | 29.60 | 29.19 | 29.39 | 11,960,384 | -0.18(-0.61%) |
Apr 16, 2013 | 29.58 | 29.60 | 29.21 | 29.57 | 13,711,658 | +0.22(+0.76%) |
Apr 15, 2013 | 29.78 | 29.88 | 29.31 | 29.34 | 12,466,656 | -0.48(-1.62%) |
Apr 12, 2013 | 29.55 | 29.88 | 29.54 | 29.83 | 9,993,602 | +0.09(+0.29%) |
Apr 11, 2013 | 29.72 | 29.85 | 29.57 | 29.74 | 9,629,201 | +0.08(+0.27%) |
Apr 10, 2013 | 29.41 | 29.68 | 29.29 | 29.66 | 10,548,829 | +0.26(+0.88%) |
Apr 09, 2013 | 29.31 | 29.52 | 29.29 | 29.40 | 12,027,960 | +0.07(+0.25%) |
Apr 08, 2013 | 29.17 | 29.34 | 28.90 | 29.33 | 10,000,907 | +0.09(+0.30%) |
Apr 05, 2013 | 28.96 | 29.35 | 28.84 | 29.24 | 9,015,782 | -0.12(-0.42%) |
Apr 04, 2013 | 29.50 | 29.68 | 29.28 | 29.37 | 11,939,206 | -0.21(-0.71%) |
Apr 03, 2013 | 29.68 | 29.79 | 29.49 | 29.57 | 16,738,900 | -0.19(-0.63%) |
Apr 02, 2013 | 29.40 | 29.84 | 29.39 | 29.76 | 12,780,275 | +0.39(+1.31%) |
Apr 01, 2013 | 29.36 | 29.53 | 29.23 | 29.38 | 9,261,955 | -0.04(-0.12%) |
Mar 28, 2013 | 29.24 | 29.45 | 29.14 | 29.41 | 15,248,405 | +0.29(+1.01%) |
Mar 27, 2013 | 28.91 | 29.16 | 28.82 | 29.12 | 8,111,198 | +0.07(+0.25%) |
Mar 26, 2013 | 28.78 | 29.09 | 28.67 | 29.05 | 9,493,866 | +0.30(+1.04%) |
Mar 25, 2013 | 28.89 | 28.89 | 28.56 | 28.75 | 36,739,472 | -0.09(-0.32%) |
Mar 22, 2013 | 28.52 | 28.90 | 28.42 | 28.84 | 36,186,236 | +0.49(+1.71%) |
Mar 21, 2013 | 28.43 | 28.49 | 28.33 | 28.35 | 12,227,067 | -0.11(-0.40%) |
Mar 20, 2013 | 28.20 | 28.53 | 28.12 | 28.47 | 17,570,752 | +0.38(+1.35%) |
Mar 19, 2013 | 27.80 | 28.14 | 27.74 | 28.09 | 13,566,474 | +0.33(+1.18%) |
Mar 18, 2013 | 27.45 | 27.94 | 27.43 | 27.76 | 12,636,171 | -0.06(-0.21%) |
Mar 15, 2013 | 27.47 | 27.83 | 27.32 | 27.82 | 18,515,438 | +0.34(+1.25%) |
Mar 14, 2013 | 27.49 | 27.57 | 27.23 | 27.48 | 17,326,368 | -0.01(-0.03%) |
Mar 13, 2013 | 27.25 | 27.54 | 27.11 | 27.48 | 13,394,679 | +0.19(+0.71%) |
Mar 12, 2013 | 26.80 | 27.29 | 26.80 | 27.29 | 14,378,504 | +0.50(+1.87%) |
Mar 11, 2013 | 26.63 | 26.89 | 26.61 | 26.79 | 9,404,416 | +0.09(+0.32%) |
Mar 08, 2013 | 26.81 | 26.88 | 26.63 | 26.71 | 14,750,798 | -0.09(-0.35%) |
Mar 07, 2013 | 26.98 | 27.00 | 26.78 | 26.80 | 10,702,332 | -0.16(-0.61%) |
Mar 06, 2013 | 26.86 | 27.03 | 26.77 | 26.96 | 10,124,839 | +0.14(+0.51%) |
Mar 05, 2013 | 26.42 | 26.85 | 26.42 | 26.83 | 10,733,142 | +0.45(+1.71%) |
Mar 04, 2013 | 26.01 | 26.38 | 26.01 | 26.38 | 10,083,008 | -0.15(-0.57%) |
Mar 01, 2013 | 26.34 | 26.60 | 26.27 | 26.53 | 13,658,233 | +0.13(+0.49%) |
Feb 28, 2013 | 26.39 | 26.53 | 26.28 | 26.40 | 13,064,840 | -0.09(-0.35%) |
Feb 27, 2013 | 26.01 | 26.58 | 25.93 | 26.49 | 10,321,486 | +0.51(+1.95%) |
Feb 26, 2013 | 26.09 | 26.26 | 25.93 | 25.98 | 9,372,273 | +0.04(+0.14%) |
Feb 25, 2013 | 26.41 | 26.48 | 25.95 | 25.95 | 10,894,539 | -0.40(-1.52%) |
Feb 22, 2013 | 26.21 | 26.40 | 26.21 | 26.35 | 7,041,195 | +0.15(+0.57%) |
Feb 21, 2013 | 26.14 | 26.26 | 26.07 | 26.20 | 9,887,801 | +0.00(+0.00%) |
Feb 20, 2013 | 26.31 | 26.41 | 26.18 | 26.20 | 8,087,177 | -0.18(-0.68%) |
Feb 19, 2013 | 26.12 | 26.41 | 26.12 | 26.38 | 7,726,787 | +0.26(+0.98%) |
Feb 15, 2013 | 26.20 | 26.30 | 26.05 | 26.12 | 9,862,562 | +0.00(+0.00%) |
Feb 14, 2013 | 25.75 | 26.21 | 25.73 | 26.12 | 10,375,336 | +0.33(+1.27%) |
Feb 13, 2013 | 26.06 | 26.08 | 25.73 | 25.79 | 16,740,409 | -0.29(-1.10%) |
Feb 12, 2013 | 26.36 | 26.39 | 26.08 | 26.08 | 9,375,801 | -0.29(-1.11%) |
Feb 11, 2013 | 26.31 | 26.48 | 26.28 | 26.37 | 7,448,720 | -0.07(-0.27%) |
Feb 08, 2013 | 26.06 | 26.44 | 26.06 | 26.44 | 11,851,260 | +0.39(+1.48%) |
Feb 07, 2013 | 26.12 | 26.26 | 25.91 | 26.06 | 11,245,570 | -0.04(-0.16%) |
Feb 06, 2013 | 26.00 | 26.23 | 25.98 | 26.10 | 21,333,588 | +0.02(+0.08%) |
Feb 04, 2013 | 26.06 | 26.28 | 25.98 | 26.08 | 11,990,999 | -0.28(-1.06%) |
Feb 01, 2013 | 26.01 | 26.40 | 25.95 | 26.36 | 16,545,458 | +0.55(+2.13%) |
Jan 31, 2013 | 26.06 | 26.17 | 25.54 | 25.81 | 19,982,410 | -0.34(-1.31%) |
Jan 30, 2013 | 26.08 | 26.18 | 25.96 | 26.15 | 15,382,214 | +0.06(+0.22%) |
Jan 29, 2013 | 25.87 | 26.18 | 25.86 | 26.09 | 13,306,938 | +0.09(+0.36%) |
Jan 28, 2013 | 25.83 | 26.11 | 25.73 | 26.00 | 18,256,506 | -0.20(-0.76%) |
Jan 25, 2013 | 25.61 | 26.21 | 25.60 | 26.20 | 28,065,202 | +0.63(+2.46%) |
Jan 24, 2013 | 24.95 | 25.68 | 24.92 | 25.57 | 30,016,340 | +0.65(+2.61%) |
Jan 23, 2013 | 24.81 | 24.93 | 24.71 | 24.92 | 17,854,760 | +0.04(+0.14%) |
Jan 22, 2013 | 24.54 | 24.89 | 24.51 | 24.88 | 12,985,889 | +0.28(+1.13%) |
Jan 18, 2013 | 24.43 | 24.62 | 24.35 | 24.61 | 10,397,731 | +0.14(+0.55%) |
Jan 17, 2013 | 24.58 | 24.61 | 24.41 | 24.47 | 9,364,775 | -0.04(-0.17%) |
Jan 16, 2013 | 24.42 | 24.56 | 24.41 | 24.51 | 8,793,001 | +0.02(+0.09%) |
Jan 15, 2013 | 24.30 | 24.54 | 24.29 | 24.49 | 11,441,830 | +0.06(+0.23%) |
Jan 14, 2013 | 24.37 | 24.49 | 24.36 | 24.43 | 7,841,578 | +0.06(+0.26%) |
Jan 11, 2013 | 24.28 | 24.44 | 24.24 | 24.37 | 9,862,583 | +0.03(+0.12%) |
Jan 10, 2013 | 24.10 | 24.36 | 24.06 | 24.34 | 11,124,390 | +0.29(+1.22%) |
Jan 09, 2013 | 23.92 | 24.06 | 23.84 | 24.05 | 16,444,547 | +0.14(+0.57%) |
Jan 08, 2013 | 23.82 | 24.03 | 23.81 | 23.91 | 13,516,274 | +0.06(+0.27%) |
Jan 07, 2013 | 23.76 | 23.95 | 23.71 | 23.85 | 8,469,857 | +0.04(+0.15%) |
Jan 04, 2013 | 23.80 | 23.87 | 23.63 | 23.81 | 12,088,583 | +0.08(+0.33%) |
Jan 03, 2013 | 23.37 | 23.76 | 23.29 | 23.73 | 14,398,731 | +0.38(+1.62%) |
Jan 02, 2013 | 23.35 | 23.40 | 23.21 | 23.36 | 17,020,086 | +0.34(+1.49%) |
Dec 31, 2012 | 22.84 | 23.12 | 22.72 | 23.01 | 17,546,234 | +0.48(+2.13%) |
Dec 28, 2012 | 22.55 | 22.78 | 22.51 | 22.53 | 9,187,460 | -0.17(-0.75%) |
Dec 27, 2012 | 22.80 | 22.85 | 22.50 | 22.70 | 9,707,801 | -0.15(-0.65%) |
Dec 26, 2012 | 22.94 | 22.96 | 22.75 | 22.85 | 5,812,036 | -0.08(-0.34%) |
Dec 24, 2012 | 22.90 | 22.99 | 22.83 | 22.93 | 3,972,052 | -0.07(-0.31%) |
Dec 21, 2012 | 22.88 | 23.06 | 22.73 | 23.00 | 19,537,246 | -0.01(-0.03%) |
Dec 20, 2012 | 22.98 | 23.05 | 22.84 | 23.01 | 10,300,419 | +0.00(+0.00%) |
Dec 19, 2012 | 23.30 | 23.34 | 22.98 | 23.01 | 12,550,315 | -0.32(-1.36%) |
Dec 18, 2012 | 23.18 | 23.38 | 23.08 | 23.32 | 23,494,710 | +0.16(+0.67%) |
Dec 17, 2012 | 23.11 | 23.28 | 23.07 | 23.17 | 14,403,277 | +0.05(+0.21%) |
Dec 14, 2012 | 23.02 | 23.23 | 23.00 | 23.12 | 10,798,694 | -0.04(-0.18%) |
Dec 13, 2012 | 23.40 | 23.45 | 23.10 | 23.16 | 12,890,052 | -0.30(-1.26%) |
Dec 12, 2012 | 23.58 | 23.70 | 23.37 | 23.46 | 15,801,574 | +0.10(+0.42%) |
Dec 11, 2012 | 23.23 | 23.48 | 23.16 | 23.36 | 10,598,412 | +0.18(+0.79%) |
Dec 10, 2012 | 22.96 | 23.21 | 22.93 | 23.18 | 9,775,882 | +0.18(+0.77%) |
Dec 07, 2012 | 22.96 | 23.11 | 22.86 | 23.00 | 10,304,217 | -0.11(-0.49%) |
Dec 06, 2012 | 23.14 | 23.23 | 22.99 | 23.11 | 7,843,875 | -0.05(-0.21%) |
Dec 05, 2012 | 23.11 | 23.27 | 23.02 | 23.16 | 11,845,853 | +0.06(+0.28%) |
Dec 04, 2012 | 23.13 | 23.19 | 22.91 | 23.10 | 10,278,251 | +0.05(+0.21%) |
Nov 30, 2012 | 23.16 | 23.17 | 22.99 | 23.05 | 12,160,721 | -0.13(-0.58%) |
Nov 29, 2012 | 23.21 | 23.34 | 23.14 | 23.18 | 8,514,984 | +0.06(+0.28%) |
Nov 28, 2012 | 22.94 | 23.16 | 22.67 | 23.12 | 8,655,300 | +0.08(+0.37%) |
Nov 27, 2012 | 23.10 | 23.18 | 23.01 | 23.03 | 9,734,579 | -0.08(-0.37%) |
Nov 26, 2012 | 22.96 | 23.12 | 22.88 | 23.12 | 9,606,017 | +0.08(+0.34%) |
Nov 23, 2012 | 22.96 | 23.08 | 22.92 | 23.04 | 4,889,439 | +0.15(+0.65%) |
Nov 21, 2012 | 22.78 | 22.91 | 22.63 | 22.89 | 7,893,949 | +0.18(+0.81%) |
Nov 20, 2012 | 22.64 | 22.74 | 22.51 | 22.71 | 9,199,239 | +0.08(+0.37%) |
Nov 19, 2012 | 22.54 | 22.64 | 22.45 | 22.63 | 11,661,924 | +0.23(+1.01%) |
Nov 16, 2012 | 21.74 | 22.48 | 21.72 | 22.40 | 26,637,090 | +0.64(+2.92%) |
Nov 15, 2012 | 22.17 | 22.17 | 21.64 | 21.76 | 32,614,702 | -0.47(-2.13%) |
Nov 14, 2012 | 22.50 | 22.53 | 22.17 | 22.24 | 16,108,040 | -0.28(-1.22%) |
Nov 13, 2012 | 22.47 | 22.75 | 22.43 | 22.51 | 9,478,242 | -0.05(-0.22%) |
Nov 12, 2012 | 22.74 | 22.78 | 22.55 | 22.56 | 11,340,899 | -0.20(-0.90%) |
Nov 09, 2012 | 22.63 | 22.91 | 22.60 | 22.77 | 9,907,645 | +0.08(+0.34%) |
Nov 08, 2012 | 22.99 | 23.03 | 22.69 | 22.69 | 10,147,757 | -0.35(-1.53%) |
Nov 07, 2012 | 23.35 | 23.39 | 22.84 | 23.04 | 13,055,469 | -0.46(-1.95%) |
Nov 06, 2012 | 23.42 | 23.63 | 23.34 | 23.50 | 10,679,767 | +0.13(+0.54%) |
Nov 05, 2012 | 23.38 | 23.46 | 23.29 | 23.37 | 10,776,475 | -0.06(-0.27%) |
Nov 02, 2012 | 23.78 | 23.84 | 23.43 | 23.44 | 21,026,762 | -0.21(-0.90%) |
Nov 01, 2012 | 23.64 | 23.92 | 23.62 | 23.65 | 16,243,969 | +0.16(+0.69%) |
Oct 31, 2012 | 23.73 | 23.80 | 23.33 | 23.49 | 11,255,267 | -0.26(-1.10%) |
Oct 26, 2012 | 23.88 | 23.75 | 23.75 | 23.75 | 12,973,832 | -0.08(-0.33%) |
Oct 25, 2012 | 23.47 | 23.83 | 23.41 | 23.83 | 23,733,034 | +0.48(+2.06%) |
Oct 24, 2012 | 23.20 | 23.46 | 23.10 | 23.35 | 17,729,850 | -0.13(-0.57%) |
Oct 23, 2012 | 23.81 | 23.84 | 23.38 | 23.48 | 14,332,429 | -0.40(-1.69%) |
Oct 19, 2012 | 24.19 | 24.21 | 23.83 | 23.88 | 12,104,262 | -0.34(-1.40%) |
Oct 18, 2012 | 24.23 | 24.28 | 24.16 | 24.22 | 8,661,668 | -0.06(-0.26%) |
Oct 17, 2012 | 24.21 | 24.33 | 24.15 | 24.29 | 8,471,490 | +0.18(+0.73%) |
Oct 16, 2012 | 24.05 | 24.27 | 24.02 | 24.11 | 13,797,504 | +0.14(+0.59%) |
Oct 15, 2012 | 23.35 | 24.41 | 23.31 | 23.97 | 31,570,112 | +0.59(+2.54%) |
Oct 12, 2012 | 23.35 | 23.52 | 23.29 | 23.37 | 9,033,844 | +0.10(+0.42%) |
Oct 11, 2012 | 23.54 | 23.59 | 23.25 | 23.28 | 14,650,555 | -0.22(-0.93%) |
Oct 10, 2012 | 23.47 | 23.59 | 23.32 | 23.49 | 15,025,386 | +0.02(+0.09%) |
Oct 09, 2012 | 23.66 | 23.78 | 23.47 | 23.47 | 10,836,907 | -0.23(-0.98%) |
Oct 08, 2012 | 23.68 | 23.79 | 23.57 | 23.71 | 7,338,260 | -0.06(-0.24%) |
Oct 05, 2012 | 23.87 | 23.90 | 23.70 | 23.76 | 9,429,701 | -0.04(-0.15%) |
Oct 04, 2012 | 23.68 | 23.98 | 23.67 | 23.80 | 10,271,943 | +0.09(+0.39%) |
Oct 03, 2012 | 23.73 | 25.14 | 23.59 | 23.71 | 10,551,140 | -0.04(-0.15%) |
Oct 02, 2012 | 23.77 | 23.88 | 23.60 | 23.74 | 12,914,069 | +0.03(+0.12%) |
Oct 01, 2012 | 23.63 | 23.87 | 23.62 | 23.71 | 29,173,230 | +0.11(+0.47%) |
Sep 28, 2012 | 23.62 | 23.69 | 23.52 | 23.60 | 29,992,756 | -0.07(-0.30%) |
Sep 27, 2012 | 23.69 | 23.77 | 23.62 | 23.67 | 9,690,982 | +0.13(+0.56%) |
Sep 26, 2012 | 23.79 | 23.81 | 23.50 | 23.54 | 12,318,858 | -0.22(-0.91%) |
Sep 25, 2012 | 23.81 | 23.94 | 23.71 | 23.76 | 16,181,683 | +0.07(+0.30%) |
Sep 24, 2012 | 23.50 | 23.75 | 23.44 | 23.69 | 13,093,747 | +0.18(+0.77%) |
Sep 21, 2012 | 23.20 | 23.57 | 23.13 | 23.50 | 17,087,238 | +0.37(+1.60%) |
Sep 20, 2012 | 22.97 | 23.15 | 22.95 | 23.13 | 14,850,595 | +0.13(+0.55%) |
Sep 19, 2012 | 23.09 | 23.15 | 22.97 | 23.01 | 15,831,531 | +0.00(+0.00%) |
Sep 18, 2012 | 23.08 | 23.20 | 22.98 | 23.01 | 20,944,138 | -0.12(-0.51%) |
Sep 17, 2012 | 23.29 | 23.35 | 23.03 | 23.13 | 24,403,260 | -0.12(-0.51%) |
Sep 14, 2012 | 23.55 | 23.60 | 23.17 | 23.24 | 16,805,988 | -0.33(-1.39%) |
Sep 13, 2012 | 23.46 | 23.67 | 23.34 | 23.57 | 14,391,829 | +0.08(+0.33%) |
Sep 12, 2012 | 23.48 | 23.56 | 23.43 | 23.50 | 9,942,603 | +0.03(+0.12%) |
Sep 11, 2012 | 23.47 | 23.60 | 23.39 | 23.47 | 15,240,916 | +0.29(+1.27%) |
Sep 10, 2012 | 23.22 | 23.30 | 23.17 | 23.17 | 11,384,314 | -0.11(-0.48%) |
Sep 07, 2012 | 23.41 | 23.48 | 23.16 | 23.29 | 11,197,365 | -0.14(-0.60%) |
Sep 06, 2012 | 23.31 | 23.43 | 23.14 | 23.43 | 10,868,925 | +0.29(+1.27%) |
Sep 05, 2012 | 23.22 | 23.29 | 22.97 | 23.13 | 12,468,184 | -0.04(-0.18%) |