Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 40.04 | 40.50 | 39.64 | 40.21 | 7,631,029 | -0.20(-0.50%) |
Sep 27, 2013 | 40.29 | 40.51 | 40.06 | 40.42 | 9,315,377 | -0.27(-0.66%) |
Sep 26, 2013 | 40.82 | 41.13 | 40.52 | 40.68 | 6,929,634 | -0.14(-0.35%) |
Sep 25, 2013 | 41.09 | 41.15 | 40.72 | 40.82 | 7,576,087 | +0.11(+0.27%) |
Sep 24, 2013 | 40.42 | 41.02 | 40.17 | 40.72 | 8,888,895 | +0.30(+0.74%) |
Sep 23, 2013 | 41.09 | 41.21 | 40.38 | 40.42 | 10,510,454 | -0.79(-1.93%) |
Sep 20, 2013 | 41.51 | 41.66 | 41.19 | 41.21 | 12,527,111 | -0.17(-0.40%) |
Sep 19, 2013 | 41.74 | 41.78 | 41.27 | 41.38 | 10,819,156 | -0.18(-0.42%) |
Sep 18, 2013 | 41.53 | 41.97 | 40.91 | 41.55 | 11,080,090 | +0.07(+0.16%) |
Sep 17, 2013 | 41.53 | 41.75 | 41.17 | 41.48 | 9,569,971 | -0.13(-0.30%) |
Sep 16, 2013 | 41.78 | 42.08 | 41.47 | 41.61 | 6,598,672 | +0.11(+0.26%) |
Sep 13, 2013 | 41.16 | 41.54 | 40.91 | 41.50 | 7,925,200 | +0.41(+1.00%) |
Sep 12, 2013 | 41.29 | 41.52 | 40.89 | 41.09 | 11,452,125 | -0.83(-1.97%) |
Sep 11, 2013 | 41.26 | 42.04 | 41.20 | 41.92 | 12,291,369 | -0.11(-0.26%) |
Sep 10, 2013 | 42.04 | 42.18 | 41.76 | 42.03 | 8,031,857 | +0.05(+0.12%) |
Sep 09, 2013 | 41.12 | 42.16 | 41.12 | 41.98 | 9,354,711 | +0.60(+1.45%) |
Sep 06, 2013 | 41.63 | 41.99 | 41.24 | 41.38 | 9,549,890 | -0.19(-0.46%) |
Sep 05, 2013 | 41.16 | 41.88 | 41.12 | 41.57 | 11,056,555 | +0.58(+1.41%) |
Sep 04, 2013 | 40.80 | 41.27 | 40.49 | 40.99 | 10,920,801 | +0.65(+1.61%) |
Sep 03, 2013 | 40.38 | 40.54 | 40.07 | 40.34 | 8,328,604 | +0.25(+0.63%) |
Aug 30, 2013 | 40.30 | 40.42 | 40.02 | 40.09 | 11,706,373 | -0.35(-0.86%) |
Aug 29, 2013 | 40.82 | 40.86 | 40.18 | 40.44 | 12,636,721 | -0.30(-0.74%) |
Aug 28, 2013 | 40.04 | 41.05 | 40.03 | 40.74 | 11,883,241 | +0.64(+1.60%) |
Aug 27, 2013 | 39.97 | 40.59 | 39.72 | 40.09 | 15,688,453 | -0.26(-0.64%) |
Aug 26, 2013 | 40.59 | 41.13 | 40.30 | 40.35 | 13,344,910 | -0.22(-0.55%) |
Aug 23, 2013 | 39.41 | 40.63 | 39.28 | 40.58 | 47,501,140 | +0.74(+1.86%) |
Aug 22, 2013 | 39.31 | 39.96 | 39.16 | 39.84 | 26,609,336 | +0.70(+1.79%) |
Aug 21, 2013 | 39.34 | 39.57 | 39.08 | 39.14 | 22,281,388 | -0.31(-0.78%) |
Aug 20, 2013 | 38.82 | 39.71 | 38.72 | 39.44 | 18,015,574 | +0.58(+1.50%) |
Aug 19, 2013 | 39.01 | 39.31 | 38.78 | 38.86 | 15,097,986 | -0.25(-0.64%) |
Aug 16, 2013 | 38.80 | 39.14 | 38.77 | 39.11 | 9,522,010 | +0.22(+0.58%) |
Aug 15, 2013 | 38.74 | 38.97 | 38.54 | 38.89 | 8,247,609 | -0.12(-0.30%) |
Aug 14, 2013 | 38.88 | 39.14 | 38.76 | 39.00 | 8,182,641 | +0.20(+0.52%) |
Aug 13, 2013 | 38.48 | 39.14 | 38.45 | 38.80 | 10,082,804 | +0.47(+1.22%) |
Aug 12, 2013 | 38.10 | 38.48 | 38.00 | 38.34 | 6,299,400 | -0.01(-0.02%) |
Aug 09, 2013 | 38.47 | 38.73 | 38.09 | 38.34 | 6,262,931 | -0.09(-0.24%) |
Aug 08, 2013 | 38.18 | 38.74 | 38.18 | 38.44 | 10,566,629 | +0.51(+1.34%) |
Aug 07, 2013 | 37.96 | 38.15 | 37.77 | 37.93 | 6,420,652 | -0.27(-0.70%) |
Aug 06, 2013 | 38.22 | 38.40 | 37.94 | 38.20 | 7,284,058 | -0.17(-0.43%) |
Aug 05, 2013 | 38.45 | 38.53 | 38.12 | 38.36 | 5,450,259 | -0.21(-0.54%) |
Aug 02, 2013 | 38.55 | 38.72 | 38.36 | 38.57 | 6,404,311 | -0.09(-0.24%) |
Aug 01, 2013 | 38.09 | 38.72 | 38.05 | 38.66 | 10,925,315 | +1.02(+2.70%) |
Jul 31, 2013 | 37.65 | 38.00 | 37.45 | 37.65 | 10,036,667 | -0.03(-0.09%) |
Jul 30, 2013 | 37.98 | 37.98 | 37.44 | 37.68 | 9,826,597 | -0.25(-0.66%) |
Jul 29, 2013 | 38.10 | 38.20 | 37.76 | 37.93 | 13,820,645 | -0.37(-0.98%) |
Jul 26, 2013 | 38.69 | 38.74 | 37.94 | 38.30 | 28,225,166 | +1.37(+3.70%) |
Jul 25, 2013 | 37.19 | 37.60 | 36.47 | 36.94 | 14,779,016 | -0.40(-1.07%) |
Jul 24, 2013 | 38.02 | 38.14 | 37.17 | 37.34 | 9,885,938 | -0.63(-1.67%) |
Jul 23, 2013 | 38.00 | 38.52 | 37.92 | 37.97 | 12,984,606 | +0.42(+1.11%) |
Jul 22, 2013 | 38.28 | 38.87 | 37.33 | 37.55 | 20,774,728 | -0.62(-1.64%) |
Jul 19, 2013 | 37.57 | 38.31 | 37.43 | 38.18 | 18,191,318 | +0.91(+2.44%) |
Jul 18, 2013 | 36.84 | 37.43 | 36.79 | 37.27 | 11,039,855 | +0.49(+1.34%) |
Jul 17, 2013 | 36.35 | 36.85 | 36.35 | 36.78 | 8,427,294 | +0.43(+1.19%) |
Jul 16, 2013 | 36.75 | 36.92 | 36.18 | 36.35 | 6,732,623 | -0.40(-1.09%) |
Jul 15, 2013 | 37.21 | 37.23 | 36.49 | 36.75 | 8,759,921 | -0.44(-1.19%) |
Jul 12, 2013 | 36.71 | 37.21 | 36.63 | 37.19 | 6,168,358 | +0.38(+1.04%) |
Jul 11, 2013 | 37.28 | 37.38 | 36.37 | 36.80 | 8,756,337 | +0.04(+0.11%) |
Jul 10, 2013 | 36.85 | 37.30 | 36.56 | 36.76 | 9,258,411 | -0.15(-0.41%) |
Jul 09, 2013 | 36.91 | 37.12 | 36.59 | 36.91 | 10,002,038 | +0.32(+0.89%) |
Jul 08, 2013 | 36.65 | 36.82 | 36.36 | 36.59 | 9,009,575 | +0.17(+0.48%) |
Jul 05, 2013 | 35.83 | 36.51 | 35.54 | 36.41 | 7,219,541 | +0.88(+2.49%) |
Jul 03, 2013 | 35.63 | 36.07 | 35.45 | 35.53 | 4,528,121 | -0.12(-0.33%) |
Jul 02, 2013 | 35.35 | 36.10 | 35.33 | 35.65 | 11,032,712 | +0.28(+0.80%) |
Jul 01, 2013 | 35.01 | 35.50 | 34.87 | 35.36 | 10,352,464 | +0.61(+1.75%) |
Jun 28, 2013 | 34.74 | 35.14 | 34.57 | 34.75 | 11,524,580 | -0.10(-0.29%) |
Jun 27, 2013 | 34.71 | 35.07 | 34.66 | 34.85 | 8,147,140 | +0.31(+0.89%) |
Jun 26, 2013 | 34.56 | 34.82 | 34.32 | 34.55 | 9,891,198 | +0.27(+0.78%) |
Jun 25, 2013 | 34.53 | 34.78 | 34.12 | 34.28 | 12,648,758 | +0.17(+0.49%) |
Jun 24, 2013 | 34.33 | 34.51 | 33.42 | 34.11 | 13,396,998 | -0.70(-2.01%) |
Jun 21, 2013 | 35.07 | 35.20 | 34.31 | 34.81 | 12,292,817 | -0.01(-0.02%) |
Jun 20, 2013 | 35.37 | 35.48 | 34.67 | 34.82 | 13,244,177 | -1.04(-2.90%) |
Jun 19, 2013 | 36.65 | 36.95 | 35.86 | 35.86 | 11,271,207 | -0.85(-2.31%) |
Jun 18, 2013 | 36.35 | 37.05 | 36.35 | 36.71 | 11,770,946 | +0.37(+1.03%) |
Jun 17, 2013 | 36.12 | 36.60 | 36.02 | 36.34 | 8,096,370 | +0.57(+1.61%) |
Jun 14, 2013 | 36.14 | 36.24 | 35.55 | 35.76 | 9,010,579 | -0.12(-0.35%) |
Jun 13, 2013 | 34.70 | 35.99 | 34.70 | 35.89 | 8,702,493 | +1.22(+3.53%) |
Jun 12, 2013 | 35.30 | 35.48 | 34.65 | 34.66 | 8,370,485 | -0.36(-1.02%) |
Jun 11, 2013 | 35.17 | 35.50 | 34.85 | 35.02 | 7,966,016 | -0.65(-1.82%) |
Jun 10, 2013 | 36.09 | 36.10 | 35.48 | 35.67 | 7,367,317 | -0.28(-0.79%) |
Jun 07, 2013 | 35.46 | 36.03 | 35.20 | 35.95 | 8,738,118 | +0.67(+1.91%) |
Jun 06, 2013 | 34.85 | 35.30 | 34.47 | 35.28 | 9,287,859 | +0.49(+1.41%) |
Jun 05, 2013 | 34.90 | 35.09 | 34.72 | 34.79 | 11,476,476 | -0.19(-0.55%) |
Jun 04, 2013 | 35.23 | 35.71 | 34.80 | 34.98 | 12,699,921 | -0.33(-0.94%) |
Jun 03, 2013 | 34.93 | 35.35 | 34.61 | 35.31 | 9,767,739 | +0.55(+1.59%) |
May 31, 2013 | 35.22 | 35.45 | 34.76 | 34.76 | 11,273,462 | -0.65(-1.83%) |
May 30, 2013 | 35.45 | 35.76 | 34.91 | 35.41 | 18,892,592 | -0.78(-2.16%) |
May 29, 2013 | 35.71 | 36.35 | 35.68 | 36.19 | 7,684,507 | +0.17(+0.46%) |
May 28, 2013 | 36.38 | 36.50 | 35.93 | 36.02 | 11,129,561 | +0.29(+0.81%) |
May 24, 2013 | 36.01 | 36.01 | 35.37 | 35.73 | 10,179,268 | -0.42(-1.15%) |
May 23, 2013 | 35.26 | 36.25 | 34.81 | 36.15 | 13,398,623 | -0.42(-1.14%) |
May 22, 2013 | 37.21 | 37.42 | 36.31 | 36.56 | 15,921,169 | -0.67(-1.81%) |
May 21, 2013 | 37.86 | 38.00 | 36.46 | 37.23 | 21,310,340 | -0.60(-1.58%) |
May 20, 2013 | 37.39 | 37.90 | 37.29 | 37.83 | 9,988,576 | +0.25(+0.66%) |
May 17, 2013 | 37.07 | 37.58 | 36.88 | 37.58 | 16,083,721 | +1.16(+3.19%) |
May 16, 2013 | 36.64 | 36.91 | 36.32 | 36.42 | 9,897,086 | -0.23(-0.63%) |
May 15, 2013 | 36.51 | 36.76 | 35.84 | 36.65 | 11,618,841 | +0.47(+1.31%) |
May 13, 2013 | 35.82 | 36.24 | 35.82 | 36.18 | 10,672,182 | +0.14(+0.39%) |
May 10, 2013 | 35.88 | 36.05 | 35.51 | 36.04 | 10,766,077 | -0.14(-0.39%) |
May 09, 2013 | 36.24 | 36.34 | 35.93 | 36.18 | 8,057,152 | -0.12(-0.32%) |
May 08, 2013 | 36.05 | 36.37 | 35.76 | 36.30 | 8,155,857 | +0.23(+0.64%) |
May 07, 2013 | 35.92 | 36.37 | 35.61 | 36.06 | 9,904,855 | +0.30(+0.84%) |
May 06, 2013 | 35.27 | 35.97 | 35.26 | 35.76 | 9,579,056 | +0.42(+1.20%) |
May 03, 2013 | 35.54 | 35.67 | 35.26 | 35.34 | 13,692,034 | +0.12(+0.35%) |
May 02, 2013 | 35.06 | 35.38 | 34.75 | 35.22 | 14,591,751 | +0.27(+0.76%) |
May 01, 2013 | 34.88 | 35.16 | 34.63 | 34.95 | 15,445,680 | -0.57(-1.61%) |
Apr 30, 2013 | 34.55 | 35.56 | 34.52 | 35.52 | 25,611,874 | +1.00(+2.89%) |
Apr 29, 2013 | 33.94 | 34.87 | 33.60 | 34.53 | 13,458,206 | +0.83(+2.47%) |
Apr 26, 2013 | 33.67 | 33.93 | 33.67 | 33.70 | 8,333,242 | -0.15(-0.44%) |
Apr 25, 2013 | 34.09 | 34.55 | 33.77 | 33.85 | 12,081,634 | -0.14(-0.42%) |
Apr 24, 2013 | 33.49 | 34.72 | 33.45 | 33.99 | 19,585,392 | +1.02(+3.10%) |
Apr 23, 2013 | 32.77 | 33.21 | 32.38 | 32.96 | 17,055,122 | +0.33(+1.02%) |
Apr 22, 2013 | 32.36 | 32.73 | 31.60 | 32.63 | 31,420,792 | +1.73(+5.59%) |
Apr 19, 2013 | 31.62 | 31.97 | 30.54 | 30.91 | 24,087,384 | -0.42(-1.33%) |
Apr 18, 2013 | 31.37 | 31.86 | 30.79 | 31.32 | 19,044,678 | +0.02(+0.05%) |
Apr 17, 2013 | 32.57 | 32.59 | 31.10 | 31.30 | 21,028,040 | -1.66(-5.04%) |
Apr 16, 2013 | 32.47 | 33.03 | 32.03 | 32.96 | 11,723,029 | +0.86(+2.66%) |
Apr 15, 2013 | 33.30 | 33.40 | 32.02 | 32.11 | 16,233,411 | -1.83(-5.38%) |
Apr 12, 2013 | 33.88 | 33.99 | 33.29 | 33.94 | 11,580,728 | -0.26(-0.75%) |
Apr 11, 2013 | 33.65 | 34.25 | 33.31 | 34.19 | 12,169,829 | +0.65(+1.93%) |
Apr 10, 2013 | 32.52 | 33.79 | 32.51 | 33.55 | 13,199,068 | +1.06(+3.27%) |
Apr 09, 2013 | 31.95 | 32.62 | 31.71 | 32.48 | 10,220,817 | +0.58(+1.82%) |
Apr 08, 2013 | 32.01 | 32.11 | 31.68 | 31.90 | 12,701,558 | -0.16(-0.49%) |
Apr 05, 2013 | 31.54 | 32.17 | 31.39 | 32.06 | 16,992,146 | +0.05(+0.16%) |
Apr 04, 2013 | 32.18 | 32.26 | 31.72 | 32.01 | 12,483,209 | -0.17(-0.54%) |
Apr 03, 2013 | 33.17 | 33.27 | 31.93 | 32.18 | 15,631,343 | -0.95(-2.86%) |
Apr 02, 2013 | 33.16 | 33.55 | 32.87 | 33.13 | 8,314,760 | -0.03(-0.10%) |
Apr 01, 2013 | 33.51 | 33.59 | 32.77 | 33.16 | 8,288,826 | -0.40(-1.19%) |
Mar 28, 2013 | 33.70 | 33.81 | 33.32 | 33.56 | 8,582,653 | -0.21(-0.61%) |
Mar 27, 2013 | 33.20 | 33.96 | 32.91 | 33.77 | 9,984,218 | +0.44(+1.32%) |
Mar 26, 2013 | 33.06 | 33.37 | 32.98 | 33.33 | 13,249,002 | +0.40(+1.21%) |
Mar 25, 2013 | 32.89 | 33.10 | 32.54 | 32.93 | 11,915,637 | +0.41(+1.25%) |
Mar 22, 2013 | 32.83 | 33.14 | 32.39 | 32.52 | 17,755,132 | -0.26(-0.79%) |
Mar 21, 2013 | 32.81 | 33.28 | 32.69 | 32.78 | 13,133,971 | +0.02(+0.08%) |
Mar 20, 2013 | 33.22 | 33.32 | 32.28 | 32.76 | 16,389,171 | -0.15(-0.45%) |
Mar 19, 2013 | 33.86 | 33.99 | 32.25 | 32.91 | 33,436,836 | -0.92(-2.73%) |
Mar 18, 2013 | 34.19 | 34.72 | 33.62 | 33.83 | 16,469,179 | -0.97(-2.79%) |
Mar 15, 2013 | 35.17 | 35.41 | 34.78 | 34.80 | 17,374,058 | -0.53(-1.50%) |
Mar 14, 2013 | 34.85 | 35.41 | 34.58 | 35.33 | 10,454,592 | +0.58(+1.67%) |
Mar 13, 2013 | 34.88 | 35.20 | 34.59 | 34.75 | 9,918,606 | -0.10(-0.29%) |
Mar 12, 2013 | 34.92 | 35.34 | 34.64 | 34.85 | 8,516,094 | -0.03(-0.10%) |
Mar 11, 2013 | 34.80 | 35.11 | 34.55 | 34.88 | 10,892,723 | -0.07(-0.19%) |
Mar 08, 2013 | 34.70 | 35.07 | 34.45 | 34.95 | 13,244,628 | +0.56(+1.62%) |
Mar 07, 2013 | 34.10 | 34.41 | 33.61 | 34.39 | 11,637,127 | +0.51(+1.49%) |
Mar 06, 2013 | 34.43 | 34.43 | 33.51 | 33.89 | 7,959,166 | -0.17(-0.49%) |
Mar 05, 2013 | 33.35 | 34.07 | 33.22 | 34.05 | 10,927,670 | +0.86(+2.60%) |
Mar 04, 2013 | 33.38 | 33.64 | 32.82 | 33.19 | 11,051,154 | -0.45(-1.35%) |
Mar 01, 2013 | 34.09 | 34.25 | 33.51 | 33.64 | 11,546,364 | -0.73(-2.12%) |
Feb 28, 2013 | 34.11 | 34.76 | 34.11 | 34.37 | 11,768,858 | +0.20(+0.58%) |
Feb 27, 2013 | 33.20 | 34.28 | 33.17 | 34.17 | 11,085,412 | +0.65(+1.93%) |
Feb 26, 2013 | 33.14 | 33.68 | 32.69 | 33.53 | 11,899,002 | +0.53(+1.61%) |
Feb 25, 2013 | 34.28 | 34.57 | 32.91 | 33.00 | 11,813,035 | -1.04(-3.07%) |
Feb 22, 2013 | 33.87 | 34.11 | 33.39 | 34.04 | 10,972,558 | +0.28(+0.83%) |
Feb 21, 2013 | 34.25 | 34.30 | 33.34 | 33.76 | 22,585,086 | -0.70(-2.04%) |
Feb 20, 2013 | 35.49 | 35.56 | 34.40 | 34.46 | 18,952,440 | -0.99(-2.78%) |
Feb 19, 2013 | 36.05 | 36.40 | 35.26 | 35.45 | 18,536,952 | +0.09(+0.26%) |
Feb 15, 2013 | 35.60 | 35.77 | 34.97 | 35.36 | 23,422,804 | -0.51(-1.43%) |
Feb 14, 2013 | 33.72 | 36.40 | 33.72 | 35.87 | 31,613,258 | +2.05(+6.07%) |
Feb 13, 2013 | 33.81 | 34.03 | 33.64 | 33.82 | 7,257,938 | +0.11(+0.32%) |
Feb 12, 2013 | 33.94 | 34.07 | 33.65 | 33.71 | 6,762,821 | -0.13(-0.39%) |
Feb 11, 2013 | 34.15 | 34.31 | 33.72 | 33.84 | 10,653,533 | -0.32(-0.95%) |
Feb 08, 2013 | 33.84 | 34.24 | 33.79 | 34.16 | 9,665,670 | +0.36(+1.05%) |
Feb 07, 2013 | 33.47 | 33.81 | 33.24 | 33.81 | 11,535,241 | +0.43(+1.29%) |
Feb 06, 2013 | 33.62 | 33.87 | 32.75 | 33.38 | 18,005,922 | -0.46(-1.35%) |
Feb 04, 2013 | 33.70 | 33.98 | 33.58 | 33.83 | 14,171,932 | -0.18(-0.54%) |
Feb 01, 2013 | 33.94 | 34.15 | 33.53 | 34.01 | 12,106,952 | +0.33(+0.98%) |
Jan 31, 2013 | 33.14 | 33.89 | 33.02 | 33.68 | 18,043,006 | +0.40(+1.19%) |
Jan 30, 2013 | 33.78 | 33.87 | 33.14 | 33.29 | 18,758,636 | -0.56(-1.66%) |
Jan 29, 2013 | 33.36 | 34.00 | 33.28 | 33.85 | 18,091,580 | +0.50(+1.49%) |
Jan 28, 2013 | 33.24 | 33.66 | 33.02 | 33.35 | 16,815,828 | +0.46(+1.41%) |
Jan 25, 2013 | 32.75 | 33.35 | 32.56 | 32.89 | 39,406,536 | +1.58(+5.05%) |
Jan 24, 2013 | 31.29 | 31.73 | 31.01 | 31.31 | 13,300,281 | +0.02(+0.05%) |
Jan 23, 2013 | 31.20 | 31.58 | 30.88 | 31.29 | 11,183,783 | -0.12(-0.37%) |
Jan 22, 2013 | 31.08 | 31.63 | 31.02 | 31.41 | 16,682,077 | +0.36(+1.15%) |
Jan 18, 2013 | 30.27 | 31.10 | 30.19 | 31.05 | 20,911,022 | +0.99(+3.31%) |
Jan 17, 2013 | 30.13 | 30.16 | 29.70 | 30.06 | 13,149,169 | +0.03(+0.11%) |
Jan 16, 2013 | 29.87 | 30.16 | 29.83 | 30.02 | 6,448,150 | +0.07(+0.22%) |
Jan 15, 2013 | 29.68 | 30.06 | 29.63 | 29.96 | 8,155,906 | +0.22(+0.75%) |
Jan 14, 2013 | 30.30 | 30.56 | 29.57 | 29.73 | 12,446,677 | -0.59(-1.94%) |
Jan 11, 2013 | 30.50 | 30.60 | 30.01 | 30.32 | 10,064,874 | -0.23(-0.76%) |
Jan 10, 2013 | 30.35 | 30.60 | 30.16 | 30.55 | 12,019,690 | +0.35(+1.15%) |
Jan 09, 2013 | 30.01 | 30.30 | 29.87 | 30.21 | 10,119,923 | +0.24(+0.80%) |
Jan 08, 2013 | 30.05 | 30.28 | 29.57 | 29.97 | 14,536,032 | -0.38(-1.26%) |
Jan 07, 2013 | 30.14 | 30.54 | 30.06 | 30.35 | 9,271,003 | +0.00(+0.00%) |
Jan 04, 2013 | 30.13 | 30.46 | 30.03 | 30.35 | 9,846,915 | +0.28(+0.94%) |
Jan 03, 2013 | 29.54 | 30.41 | 29.37 | 30.06 | 20,098,060 | +0.50(+1.68%) |
Jan 02, 2013 | 29.26 | 29.58 | 29.04 | 29.57 | 12,355,909 | +0.84(+2.94%) |
Dec 31, 2012 | 28.05 | 28.77 | 27.94 | 28.72 | 10,369,753 | +0.56(+2.00%) |
Dec 28, 2012 | 28.34 | 28.43 | 28.07 | 28.16 | 7,015,217 | -0.49(-1.71%) |
Dec 27, 2012 | 28.69 | 28.74 | 28.25 | 28.65 | 9,472,309 | -0.09(-0.32%) |
Dec 26, 2012 | 28.71 | 28.90 | 28.52 | 28.74 | 7,627,622 | +0.16(+0.55%) |
Dec 24, 2012 | 28.62 | 28.69 | 28.52 | 28.58 | 4,679,430 | -0.16(-0.55%) |
Dec 21, 2012 | 28.86 | 28.97 | 28.47 | 28.74 | 17,761,794 | -0.35(-1.20%) |
Dec 20, 2012 | 28.62 | 29.16 | 28.61 | 29.09 | 13,303,523 | +0.43(+1.50%) |
Dec 19, 2012 | 28.93 | 29.29 | 28.62 | 28.66 | 11,956,942 | -0.16(-0.55%) |
Dec 18, 2012 | 27.38 | 29.05 | 27.34 | 28.81 | 20,028,290 | +1.04(+3.76%) |
Dec 17, 2012 | 27.73 | 27.88 | 27.48 | 27.77 | 9,690,230 | +0.12(+0.45%) |
Dec 14, 2012 | 27.25 | 27.80 | 27.18 | 27.65 | 15,585,094 | -0.10(-0.36%) |
Dec 13, 2012 | 28.14 | 28.20 | 27.57 | 27.75 | 10,091,516 | -0.45(-1.59%) |
Dec 12, 2012 | 28.30 | 28.45 | 28.08 | 28.19 | 10,455,096 | +0.05(+0.18%) |
Dec 11, 2012 | 27.97 | 28.26 | 27.81 | 28.14 | 9,365,549 | +0.27(+0.98%) |
Dec 10, 2012 | 27.99 | 28.23 | 27.84 | 27.87 | 8,452,685 | -0.10(-0.36%) |
Dec 07, 2012 | 27.88 | 28.10 | 27.75 | 27.97 | 9,917,299 | +0.17(+0.60%) |
Dec 06, 2012 | 27.61 | 27.86 | 27.48 | 27.80 | 12,708,169 | +0.07(+0.24%) |
Dec 05, 2012 | 27.47 | 27.81 | 27.32 | 27.74 | 12,258,107 | +0.36(+1.33%) |
Dec 04, 2012 | 27.27 | 27.73 | 27.22 | 27.37 | 11,227,448 | -0.17(-0.60%) |
Nov 30, 2012 | 27.22 | 27.62 | 27.11 | 27.54 | 14,204,561 | +0.36(+1.31%) |
Nov 29, 2012 | 26.85 | 27.40 | 26.85 | 27.18 | 14,237,242 | +0.42(+1.57%) |
Nov 28, 2012 | 26.26 | 26.79 | 25.94 | 26.76 | 13,790,569 | +0.31(+1.16%) |
Nov 27, 2012 | 26.44 | 26.75 | 26.35 | 26.46 | 10,350,555 | +0.00(+0.02%) |
Nov 26, 2012 | 26.35 | 26.59 | 26.17 | 26.45 | 11,320,974 | -0.04(-0.14%) |
Nov 23, 2012 | 26.31 | 26.52 | 26.16 | 26.49 | 4,811,439 | +0.31(+1.20%) |
Nov 21, 2012 | 26.14 | 26.29 | 25.95 | 26.18 | 8,914,397 | -0.01(-0.03%) |
Nov 20, 2012 | 25.90 | 26.21 | 25.80 | 26.18 | 14,315,653 | +0.00(+0.00%) |
Nov 19, 2012 | 25.74 | 26.22 | 25.66 | 26.18 | 15,018,384 | +1.03(+4.10%) |
Nov 16, 2012 | 25.11 | 25.23 | 24.69 | 25.15 | 17,503,358 | +0.08(+0.33%) |
Nov 15, 2012 | 25.05 | 25.54 | 24.77 | 25.07 | 16,133,719 | +0.34(+1.37%) |
Nov 14, 2012 | 25.24 | 25.35 | 24.63 | 24.73 | 21,897,486 | -0.36(-1.45%) |
Nov 13, 2012 | 24.96 | 25.60 | 24.82 | 25.09 | 16,313,765 | -0.21(-0.85%) |
Nov 12, 2012 | 25.23 | 25.51 | 25.10 | 25.31 | 7,757,991 | +0.07(+0.29%) |
Nov 09, 2012 | 25.10 | 25.45 | 24.86 | 25.24 | 23,660,702 | +0.07(+0.26%) |
Nov 08, 2012 | 26.18 | 26.22 | 25.14 | 25.17 | 18,909,356 | -1.02(-3.88%) |
Nov 07, 2012 | 26.60 | 26.60 | 25.06 | 26.18 | 19,853,092 | -0.87(-3.21%) |
Nov 06, 2012 | 26.75 | 27.15 | 26.52 | 27.05 | 12,033,106 | +0.39(+1.46%) |
Nov 05, 2012 | 26.13 | 26.89 | 26.13 | 26.66 | 9,671,371 | +0.15(+0.56%) |
Nov 02, 2012 | 27.28 | 27.31 | 26.22 | 26.52 | 13,760,659 | -0.47(-1.74%) |
Nov 01, 2012 | 26.67 | 27.10 | 26.62 | 26.99 | 12,236,941 | +0.32(+1.21%) |
Oct 31, 2012 | 26.97 | 27.06 | 26.36 | 26.66 | 11,589,971 | -0.09(-0.34%) |
Oct 26, 2012 | 27.13 | 26.75 | 26.75 | 26.75 | 11,382,767 | -0.43(-1.58%) |
Oct 25, 2012 | 27.34 | 27.38 | 26.85 | 27.18 | 14,521,946 | +0.17(+0.64%) |
Oct 24, 2012 | 27.70 | 27.76 | 26.92 | 27.01 | 13,419,493 | -0.63(-2.27%) |
Oct 23, 2012 | 28.00 | 28.10 | 27.21 | 27.64 | 19,695,210 | -1.25(-4.32%) |
Oct 19, 2012 | 29.41 | 29.68 | 28.81 | 28.89 | 20,099,732 | -0.55(-1.88%) |
Oct 18, 2012 | 29.03 | 29.73 | 28.90 | 29.44 | 24,060,806 | +0.27(+0.93%) |
Oct 17, 2012 | 27.76 | 29.44 | 27.73 | 29.17 | 32,904,846 | +0.63(+2.20%) |
Oct 16, 2012 | 28.19 | 28.72 | 28.08 | 28.54 | 16,797,558 | +0.59(+2.13%) |
Oct 15, 2012 | 27.90 | 28.06 | 27.58 | 27.94 | 9,846,088 | +0.03(+0.12%) |
Oct 12, 2012 | 27.94 | 28.15 | 27.53 | 27.91 | 9,960,595 | -0.14(-0.50%) |
Oct 11, 2012 | 27.92 | 28.30 | 27.69 | 28.05 | 9,944,933 | +0.39(+1.40%) |
Oct 10, 2012 | 27.94 | 28.08 | 27.55 | 27.66 | 10,271,965 | -0.31(-1.09%) |
Oct 09, 2012 | 27.81 | 28.22 | 27.76 | 27.97 | 10,773,994 | +0.20(+0.71%) |
Oct 08, 2012 | 27.42 | 27.87 | 27.41 | 27.77 | 6,188,811 | +0.17(+0.63%) |
Oct 05, 2012 | 28.19 | 28.27 | 27.51 | 27.60 | 11,665,116 | -0.45(-1.62%) |
Oct 04, 2012 | 27.46 | 28.12 | 27.41 | 28.05 | 17,676,772 | +0.79(+2.91%) |
Oct 03, 2012 | 28.01 | 28.04 | 27.17 | 27.26 | 23,556,228 | -0.88(-3.11%) |
Oct 02, 2012 | 27.89 | 28.14 | 27.70 | 28.13 | 17,990,300 | +0.33(+1.19%) |