Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 36.61 | 36.62 | 36.10 | 36.47 | 2,708,251 | -0.10(-0.28%) |
Oct 30, 2013 | 36.62 | 36.91 | 36.15 | 36.57 | 4,117,033 | -0.05(-0.14%) |
Oct 29, 2013 | 35.94 | 36.87 | 35.92 | 36.62 | 8,493,475 | +0.82(+2.30%) |
Oct 28, 2013 | 35.19 | 35.87 | 35.07 | 35.80 | 8,286,685 | +0.66(+1.86%) |
Oct 25, 2013 | 35.24 | 35.24 | 34.90 | 35.15 | 3,833,365 | -0.12(-0.33%) |
Oct 24, 2013 | 35.26 | 35.31 | 35.09 | 35.26 | 3,107,289 | +0.04(+0.11%) |
Oct 23, 2013 | 34.65 | 35.37 | 34.50 | 35.22 | 4,988,500 | +0.52(+1.50%) |
Oct 22, 2013 | 34.72 | 34.96 | 34.59 | 34.70 | 3,789,040 | +0.26(+0.76%) |
Oct 21, 2013 | 34.58 | 34.78 | 34.35 | 34.44 | 2,901,565 | -0.19(-0.54%) |
Oct 18, 2013 | 34.67 | 34.73 | 34.15 | 34.63 | 3,523,836 | -0.02(-0.06%) |
Oct 17, 2013 | 34.18 | 34.74 | 34.12 | 34.65 | 3,742,569 | +0.46(+1.35%) |
Oct 16, 2013 | 33.18 | 34.24 | 33.02 | 34.18 | 4,065,624 | +1.16(+3.50%) |
Oct 15, 2013 | 32.97 | 33.16 | 32.77 | 33.03 | 2,883,771 | -0.03(-0.10%) |
Oct 14, 2013 | 32.84 | 33.33 | 32.79 | 33.06 | 3,415,989 | +0.03(+0.08%) |
Oct 11, 2013 | 33.27 | 33.27 | 32.62 | 33.04 | 3,185,190 | -0.25(-0.75%) |
Oct 10, 2013 | 33.21 | 33.29 | 32.81 | 33.29 | 2,392,110 | +0.34(+1.03%) |
Oct 09, 2013 | 32.64 | 33.20 | 32.49 | 32.95 | 3,532,369 | +0.35(+1.06%) |
Oct 08, 2013 | 33.30 | 33.37 | 32.58 | 32.60 | 4,392,000 | -0.74(-2.21%) |
Oct 07, 2013 | 33.54 | 33.61 | 33.30 | 33.34 | 2,325,146 | -0.38(-1.12%) |
Oct 04, 2013 | 33.56 | 33.90 | 33.50 | 33.72 | 2,647,035 | +0.11(+0.32%) |
Oct 03, 2013 | 33.70 | 33.86 | 33.39 | 33.61 | 3,535,245 | -0.13(-0.38%) |
Oct 02, 2013 | 33.38 | 33.74 | 32.75 | 33.74 | 4,644,911 | +0.14(+0.42%) |
Oct 01, 2013 | 33.14 | 33.59 | 33.08 | 33.59 | 3,077,166 | +0.37(+1.10%) |
Sep 30, 2013 | 33.11 | 33.32 | 33.03 | 33.23 | 2,994,667 | -0.18(-0.54%) |
Sep 27, 2013 | 33.34 | 33.52 | 33.16 | 33.41 | 3,560,275 | -0.06(-0.19%) |
Sep 26, 2013 | 33.14 | 33.59 | 33.09 | 33.47 | 3,928,268 | +0.37(+1.11%) |
Sep 25, 2013 | 33.16 | 33.29 | 32.43 | 33.11 | 7,788,713 | -0.32(-0.96%) |
Sep 24, 2013 | 33.45 | 33.96 | 33.40 | 33.43 | 4,944,312 | +0.01(+0.02%) |
Sep 23, 2013 | 33.76 | 33.81 | 33.26 | 33.42 | 2,740,185 | -0.35(-1.05%) |
Sep 20, 2013 | 34.04 | 34.09 | 33.50 | 33.77 | 4,515,620 | -0.15(-0.44%) |
Sep 19, 2013 | 33.83 | 34.02 | 33.64 | 33.92 | 2,142,210 | +0.30(+0.88%) |
Sep 18, 2013 | 33.32 | 33.74 | 32.95 | 33.63 | 4,182,916 | +0.31(+0.94%) |
Sep 17, 2013 | 33.11 | 33.36 | 33.11 | 33.31 | 2,605,409 | +0.24(+0.74%) |
Sep 16, 2013 | 33.25 | 33.25 | 32.90 | 33.07 | 3,686,054 | +0.17(+0.51%) |
Sep 13, 2013 | 33.18 | 33.21 | 32.73 | 32.90 | 2,761,472 | -0.14(-0.43%) |
Sep 12, 2013 | 33.20 | 33.36 | 32.97 | 33.04 | 2,523,381 | -0.16(-0.48%) |
Sep 11, 2013 | 33.64 | 33.78 | 33.04 | 33.20 | 4,162,452 | -0.40(-1.20%) |
Sep 10, 2013 | 33.71 | 33.86 | 33.37 | 33.61 | 2,587,104 | -0.07(-0.21%) |
Sep 09, 2013 | 33.59 | 33.82 | 33.47 | 33.68 | 2,341,405 | +0.26(+0.79%) |
Sep 06, 2013 | 33.65 | 33.79 | 33.24 | 33.41 | 2,537,282 | -0.24(-0.70%) |
Sep 05, 2013 | 32.88 | 34.01 | 32.85 | 33.65 | 4,101,731 | +0.84(+2.55%) |
Sep 04, 2013 | 32.69 | 32.92 | 32.57 | 32.81 | 2,897,745 | +0.03(+0.10%) |
Sep 03, 2013 | 32.97 | 33.14 | 32.62 | 32.78 | 3,086,321 | +0.06(+0.18%) |
Aug 30, 2013 | 32.47 | 32.81 | 32.45 | 32.73 | 3,367,068 | +0.27(+0.85%) |
Aug 29, 2013 | 32.01 | 32.72 | 31.95 | 32.45 | 3,804,144 | +0.41(+1.27%) |
Aug 28, 2013 | 31.75 | 32.40 | 31.72 | 32.04 | 2,526,555 | +0.26(+0.80%) |
Aug 27, 2013 | 31.85 | 32.12 | 31.62 | 31.79 | 2,639,011 | -0.34(-1.07%) |
Aug 26, 2013 | 32.57 | 32.76 | 32.11 | 32.13 | 3,860,680 | -0.40(-1.22%) |
Aug 23, 2013 | 33.01 | 33.05 | 32.46 | 32.53 | 3,300,861 | -0.36(-1.09%) |
Aug 22, 2013 | 32.85 | 33.13 | 32.70 | 32.88 | 2,280,108 | -0.14(-0.42%) |
Aug 21, 2013 | 33.30 | 33.47 | 32.84 | 33.03 | 2,195,533 | -0.28(-0.84%) |
Aug 20, 2013 | 32.88 | 33.59 | 32.87 | 33.31 | 3,891,592 | +0.42(+1.28%) |
Aug 19, 2013 | 33.30 | 33.50 | 32.63 | 32.88 | 4,355,683 | -0.45(-1.36%) |
Aug 16, 2013 | 33.98 | 34.10 | 33.27 | 33.34 | 4,902,263 | -0.79(-2.32%) |
Aug 15, 2013 | 32.43 | 34.77 | 33.17 | 34.13 | 14,139,484 | +1.70(+5.25%) |
Aug 14, 2013 | 32.26 | 32.49 | 31.92 | 32.43 | 5,621,935 | +0.01(+0.02%) |
Aug 13, 2013 | 32.71 | 32.81 | 32.16 | 32.42 | 3,410,057 | -0.25(-0.76%) |
Aug 12, 2013 | 32.10 | 32.76 | 31.99 | 32.67 | 3,206,440 | +0.34(+1.05%) |
Aug 09, 2013 | 32.48 | 32.48 | 32.15 | 32.33 | 3,305,696 | -0.21(-0.65%) |
Aug 08, 2013 | 32.62 | 32.85 | 32.24 | 32.54 | 3,491,528 | +0.04(+0.12%) |
Aug 07, 2013 | 32.85 | 32.87 | 32.46 | 32.50 | 3,129,286 | -0.47(-1.41%) |
Aug 06, 2013 | 33.78 | 33.82 | 32.64 | 32.97 | 5,998,522 | -0.96(-2.82%) |
Aug 05, 2013 | 34.10 | 34.13 | 33.66 | 33.92 | 2,077,851 | -0.24(-0.69%) |
Aug 02, 2013 | 34.47 | 34.53 | 34.06 | 34.16 | 2,760,349 | -0.38(-1.11%) |
Aug 01, 2013 | 34.06 | 34.68 | 34.00 | 34.54 | 3,729,757 | +0.75(+2.23%) |
Jul 31, 2013 | 33.84 | 34.27 | 33.71 | 33.79 | 2,014,188 | -0.01(-0.04%) |
Jul 30, 2013 | 34.00 | 34.25 | 33.72 | 33.80 | 1,403,399 | -0.20(-0.58%) |
Jul 29, 2013 | 34.05 | 34.08 | 33.82 | 34.00 | 1,214,577 | -0.05(-0.15%) |
Jul 26, 2013 | 33.77 | 34.06 | 33.41 | 34.05 | 2,455,123 | +0.07(+0.21%) |
Jul 25, 2013 | 34.01 | 34.22 | 33.69 | 33.98 | 3,720,430 | -0.20(-0.58%) |
Jul 24, 2013 | 34.24 | 34.46 | 34.01 | 34.18 | 3,374,837 | +0.03(+0.09%) |
Jul 23, 2013 | 34.18 | 34.34 | 33.99 | 34.15 | 2,224,539 | -0.04(-0.11%) |
Jul 22, 2013 | 33.66 | 34.19 | 33.58 | 34.19 | 2,542,480 | +0.47(+1.40%) |
Jul 19, 2013 | 33.55 | 33.75 | 33.37 | 33.71 | 2,561,571 | +0.19(+0.57%) |
Jul 18, 2013 | 33.82 | 33.87 | 33.38 | 33.52 | 2,969,619 | -0.29(-0.87%) |
Jul 17, 2013 | 33.77 | 34.00 | 33.74 | 33.82 | 1,523,681 | +0.05(+0.15%) |
Jul 16, 2013 | 34.19 | 34.29 | 33.71 | 33.77 | 4,466,103 | -0.36(-1.05%) |
Jul 15, 2013 | 34.08 | 34.25 | 33.85 | 34.12 | 2,620,530 | +0.01(+0.02%) |
Jul 12, 2013 | 34.38 | 34.44 | 34.03 | 34.12 | 1,997,721 | -0.27(-0.78%) |
Jul 11, 2013 | 34.42 | 34.45 | 34.03 | 34.38 | 2,288,268 | +0.23(+0.67%) |
Jul 10, 2013 | 34.27 | 34.39 | 33.96 | 34.15 | 3,568,060 | -0.09(-0.26%) |
Jul 09, 2013 | 34.29 | 34.38 | 34.10 | 34.24 | 1,748,779 | +0.14(+0.41%) |
Jul 08, 2013 | 33.75 | 34.12 | 33.66 | 34.10 | 2,511,414 | +0.46(+1.36%) |
Jul 05, 2013 | 33.38 | 33.65 | 33.06 | 33.64 | 1,823,772 | +0.41(+1.23%) |
Jul 03, 2013 | 33.31 | 33.32 | 33.01 | 33.24 | 1,348,881 | -0.23(-0.69%) |
Jul 02, 2013 | 33.17 | 33.96 | 33.05 | 33.47 | 6,131,854 | +0.57(+1.75%) |
Jul 01, 2013 | 32.44 | 33.11 | 32.38 | 32.89 | 3,685,078 | +0.68(+2.10%) |
Jun 28, 2013 | 32.32 | 32.61 | 32.22 | 32.22 | 5,024,007 | -0.11(-0.34%) |
Jun 27, 2013 | 32.81 | 32.99 | 32.32 | 32.32 | 3,483,132 | -0.29(-0.88%) |
Jun 26, 2013 | 32.53 | 32.66 | 32.34 | 32.61 | 2,105,114 | +0.34(+1.05%) |
Jun 25, 2013 | 31.99 | 32.41 | 31.88 | 32.27 | 2,503,355 | +0.49(+1.55%) |
Jun 24, 2013 | 32.00 | 32.12 | 31.50 | 31.78 | 3,088,966 | -0.48(-1.50%) |
Jun 21, 2013 | 32.46 | 32.51 | 31.97 | 32.27 | 5,757,447 | +0.02(+0.06%) |
Jun 20, 2013 | 32.78 | 32.91 | 32.19 | 32.25 | 3,913,468 | -0.78(-2.38%) |
Jun 19, 2013 | 33.42 | 33.61 | 32.99 | 33.03 | 3,605,141 | -0.41(-1.24%) |
Jun 18, 2013 | 33.65 | 33.67 | 33.12 | 33.45 | 3,613,835 | -0.20(-0.59%) |
Jun 17, 2013 | 33.42 | 33.94 | 33.42 | 33.64 | 4,503,605 | +0.38(+1.15%) |
Jun 14, 2013 | 33.04 | 33.30 | 32.94 | 33.26 | 4,236,972 | +0.15(+0.46%) |
Jun 13, 2013 | 32.61 | 33.14 | 32.55 | 33.11 | 1,633,547 | +0.45(+1.39%) |
Jun 12, 2013 | 32.90 | 33.10 | 32.57 | 32.66 | 2,356,051 | -0.04(-0.14%) |
Jun 11, 2013 | 32.76 | 33.10 | 32.69 | 32.70 | 1,751,755 | -0.28(-0.85%) |
Jun 10, 2013 | 32.89 | 33.16 | 32.74 | 32.98 | 3,193,121 | +0.06(+0.19%) |
Jun 07, 2013 | 32.76 | 32.97 | 32.65 | 32.92 | 3,583,899 | +0.39(+1.21%) |
Jun 06, 2013 | 32.16 | 32.59 | 32.06 | 32.52 | 2,645,588 | +0.23(+0.73%) |
Jun 05, 2013 | 32.71 | 32.97 | 32.28 | 32.29 | 4,493,968 | -0.56(-1.70%) |
Jun 04, 2013 | 32.61 | 32.99 | 32.59 | 32.85 | 4,442,936 | +0.27(+0.82%) |
Jun 03, 2013 | 32.56 | 32.90 | 32.39 | 32.58 | 4,825,867 | +0.01(+0.04%) |
May 31, 2013 | 32.36 | 32.83 | 32.31 | 32.57 | 3,702,866 | +0.18(+0.57%) |
May 30, 2013 | 32.58 | 32.76 | 32.36 | 32.38 | 2,052,673 | -0.27(-0.81%) |
May 29, 2013 | 32.54 | 32.80 | 32.18 | 32.65 | 2,720,385 | -0.06(-0.17%) |
May 28, 2013 | 33.07 | 33.12 | 32.62 | 32.71 | 3,846,356 | -0.18(-0.54%) |
May 24, 2013 | 32.77 | 32.95 | 32.60 | 32.88 | 2,222,416 | -0.15(-0.44%) |
May 23, 2013 | 32.80 | 33.11 | 32.77 | 33.03 | 4,446,783 | +0.04(+0.12%) |
May 22, 2013 | 33.05 | 33.22 | 32.73 | 32.99 | 5,763,001 | -0.17(-0.52%) |
May 21, 2013 | 32.26 | 33.40 | 32.25 | 33.16 | 6,721,156 | +0.73(+2.25%) |
May 20, 2013 | 32.54 | 32.59 | 32.15 | 32.44 | 4,823,874 | -0.24(-0.74%) |
May 17, 2013 | 32.81 | 33.13 | 32.55 | 32.68 | 5,290,551 | -0.29(-0.86%) |
May 16, 2013 | 33.46 | 33.54 | 32.59 | 32.96 | 18,425,430 | +1.49(+4.73%) |
May 15, 2013 | 31.16 | 31.51 | 30.96 | 31.47 | 5,113,206 | +0.96(+3.13%) |
May 13, 2013 | 30.96 | 31.06 | 30.48 | 30.52 | 3,935,279 | -0.46(-1.49%) |
May 10, 2013 | 30.53 | 30.98 | 30.40 | 30.98 | 3,885,931 | +0.44(+1.43%) |
May 09, 2013 | 29.73 | 30.89 | 29.73 | 30.54 | 6,859,138 | +0.77(+2.57%) |
May 08, 2013 | 30.04 | 30.09 | 29.69 | 29.77 | 7,529,810 | -0.42(-1.38%) |
May 07, 2013 | 30.17 | 30.21 | 29.76 | 30.19 | 5,065,693 | -0.37(-1.20%) |
May 06, 2013 | 30.64 | 30.87 | 30.43 | 30.56 | 3,736,078 | -0.04(-0.14%) |
May 03, 2013 | 29.99 | 30.62 | 29.77 | 30.60 | 4,107,637 | +0.83(+2.79%) |
May 02, 2013 | 29.67 | 30.12 | 29.49 | 29.77 | 3,213,187 | +0.25(+0.86%) |
May 01, 2013 | 29.76 | 29.93 | 29.51 | 29.52 | 3,079,505 | -0.29(-0.98%) |
Apr 30, 2013 | 30.01 | 30.04 | 29.65 | 29.81 | 3,505,403 | -0.16(-0.55%) |
Apr 29, 2013 | 30.71 | 30.72 | 29.84 | 29.98 | 4,972,809 | -0.61(-1.99%) |
Apr 26, 2013 | 30.47 | 30.76 | 30.40 | 30.59 | 2,913,725 | +0.17(+0.56%) |
Apr 25, 2013 | 30.20 | 30.54 | 30.10 | 30.41 | 1,874,445 | +0.32(+1.07%) |
Apr 24, 2013 | 30.31 | 30.53 | 29.97 | 30.09 | 1,999,949 | -0.13(-0.44%) |
Apr 23, 2013 | 30.12 | 30.43 | 30.00 | 30.22 | 2,414,499 | +0.23(+0.78%) |
Apr 22, 2013 | 30.03 | 30.22 | 29.80 | 29.99 | 1,753,545 | -0.06(-0.21%) |
Apr 19, 2013 | 29.86 | 30.12 | 29.70 | 30.05 | 2,868,803 | +0.30(+1.02%) |
Apr 18, 2013 | 29.84 | 30.14 | 29.41 | 29.75 | 4,390,207 | -0.01(-0.02%) |
Apr 17, 2013 | 29.60 | 29.83 | 29.30 | 29.76 | 3,245,399 | -0.07(-0.23%) |
Apr 16, 2013 | 30.13 | 30.20 | 29.43 | 29.83 | 4,995,049 | -0.23(-0.76%) |
Apr 15, 2013 | 30.43 | 30.67 | 29.97 | 30.05 | 2,639,981 | -0.62(-2.02%) |
Apr 12, 2013 | 30.97 | 31.23 | 30.59 | 30.67 | 2,750,977 | -0.32(-1.02%) |
Apr 11, 2013 | 30.31 | 31.12 | 30.29 | 30.99 | 3,137,203 | +0.67(+2.21%) |
Apr 10, 2013 | 30.14 | 30.36 | 30.10 | 30.32 | 2,853,764 | +0.28(+0.93%) |
Apr 09, 2013 | 30.52 | 30.52 | 30.02 | 30.04 | 3,256,611 | -0.38(-1.25%) |
Apr 08, 2013 | 30.45 | 30.48 | 30.05 | 30.42 | 2,469,893 | -0.09(-0.29%) |
Apr 05, 2013 | 30.21 | 30.51 | 30.06 | 30.51 | 4,203,623 | +0.03(+0.10%) |
Apr 04, 2013 | 29.77 | 30.59 | 29.77 | 30.48 | 4,318,164 | +0.67(+2.25%) |
Apr 03, 2013 | 29.07 | 29.93 | 29.03 | 29.81 | 6,122,099 | +0.85(+2.93%) |
Apr 02, 2013 | 28.92 | 29.02 | 28.72 | 28.96 | 2,825,412 | +0.11(+0.37%) |
Apr 01, 2013 | 29.21 | 29.27 | 28.79 | 28.85 | 3,187,385 | -0.37(-1.28%) |
Mar 28, 2013 | 29.44 | 29.44 | 28.99 | 29.22 | 3,639,895 | -0.30(-1.01%) |
Mar 27, 2013 | 29.46 | 29.67 | 29.34 | 29.52 | 2,481,676 | -0.08(-0.28%) |
Mar 26, 2013 | 29.56 | 29.63 | 29.24 | 29.60 | 2,754,871 | +0.22(+0.73%) |
Mar 25, 2013 | 29.50 | 29.71 | 29.34 | 29.39 | 3,347,768 | +0.04(+0.15%) |
Mar 22, 2013 | 29.03 | 29.39 | 29.02 | 29.34 | 4,786,009 | -0.07(-0.24%) |
Mar 21, 2013 | 29.42 | 29.66 | 29.32 | 29.41 | 3,422,519 | -0.21(-0.71%) |
Mar 20, 2013 | 29.60 | 29.75 | 29.22 | 29.62 | 4,456,137 | +0.13(+0.43%) |
Mar 19, 2013 | 30.14 | 30.34 | 29.38 | 29.50 | 7,865,276 | -1.25(-4.08%) |
Mar 18, 2013 | 30.98 | 31.12 | 30.71 | 30.75 | 2,773,477 | -0.49(-1.58%) |
Mar 15, 2013 | 30.99 | 31.26 | 30.90 | 31.24 | 4,875,614 | +0.15(+0.49%) |
Mar 14, 2013 | 30.98 | 31.17 | 30.85 | 31.09 | 3,946,526 | +0.16(+0.53%) |
Mar 13, 2013 | 30.07 | 31.03 | 30.06 | 30.93 | 6,264,653 | +0.94(+3.15%) |
Mar 12, 2013 | 29.78 | 30.13 | 29.72 | 29.98 | 3,532,890 | +0.18(+0.60%) |
Mar 11, 2013 | 29.38 | 29.81 | 29.29 | 29.81 | 2,829,515 | +0.47(+1.60%) |
Mar 08, 2013 | 29.12 | 29.49 | 28.97 | 29.34 | 4,056,378 | +0.30(+1.02%) |
Mar 07, 2013 | 29.19 | 29.32 | 29.00 | 29.04 | 2,223,561 | -0.05(-0.17%) |
Mar 06, 2013 | 29.34 | 29.41 | 29.02 | 29.09 | 2,555,143 | -0.25(-0.86%) |
Mar 05, 2013 | 29.18 | 29.41 | 29.06 | 29.34 | 3,575,665 | +0.18(+0.60%) |
Mar 04, 2013 | 29.01 | 29.40 | 28.97 | 29.17 | 3,192,733 | +0.14(+0.48%) |
Mar 01, 2013 | 28.92 | 29.13 | 28.83 | 29.03 | 5,284,281 | +0.04(+0.15%) |
Feb 28, 2013 | 28.73 | 29.32 | 28.58 | 28.99 | 12,439,056 | -0.32(-1.09%) |
Feb 27, 2013 | 28.75 | 29.32 | 28.63 | 29.31 | 4,543,087 | +0.61(+2.13%) |
Feb 26, 2013 | 28.80 | 28.89 | 28.44 | 28.70 | 3,151,565 | +0.08(+0.29%) |
Feb 25, 2013 | 29.09 | 29.22 | 28.61 | 28.61 | 2,941,598 | -0.43(-1.47%) |
Feb 22, 2013 | 29.32 | 29.39 | 28.96 | 29.04 | 3,187,712 | -0.20(-0.69%) |
Feb 21, 2013 | 29.18 | 29.42 | 28.99 | 29.24 | 3,521,536 | -0.04(-0.13%) |
Feb 20, 2013 | 29.46 | 30.33 | 29.28 | 29.28 | 6,958,542 | +0.06(+0.19%) |
Feb 19, 2013 | 29.28 | 29.45 | 28.92 | 29.22 | 5,049,345 | +0.09(+0.30%) |
Feb 15, 2013 | 29.39 | 29.53 | 28.82 | 29.14 | 6,202,517 | -0.40(-1.36%) |
Feb 14, 2013 | 29.24 | 29.65 | 29.23 | 29.54 | 3,656,476 | +0.24(+0.82%) |
Feb 13, 2013 | 29.04 | 29.31 | 28.97 | 29.30 | 3,690,593 | +0.34(+1.17%) |
Feb 12, 2013 | 28.92 | 29.09 | 28.90 | 28.96 | 2,582,486 | -0.03(-0.11%) |
Feb 11, 2013 | 28.99 | 29.14 | 28.78 | 28.99 | 3,814,455 | +0.06(+0.22%) |
Feb 08, 2013 | 28.90 | 29.02 | 28.68 | 28.93 | 3,748,840 | +0.13(+0.44%) |
Feb 07, 2013 | 29.71 | 29.73 | 28.36 | 28.80 | 9,100,982 | -0.28(-0.95%) |
Feb 06, 2013 | 28.52 | 29.12 | 28.36 | 29.08 | 5,742,054 | +0.65(+2.30%) |
Feb 04, 2013 | 28.75 | 28.85 | 28.29 | 28.43 | 4,254,476 | -0.50(-1.74%) |
Feb 01, 2013 | 29.19 | 29.27 | 28.87 | 28.93 | 4,947,926 | -0.18(-0.61%) |
Jan 31, 2013 | 28.99 | 29.14 | 28.75 | 29.10 | 5,313,565 | +0.35(+1.22%) |
Jan 30, 2013 | 28.60 | 28.95 | 28.49 | 28.75 | 5,062,585 | +0.13(+0.46%) |
Jan 29, 2013 | 28.33 | 28.68 | 28.21 | 28.62 | 5,107,560 | +0.26(+0.93%) |
Jan 28, 2013 | 28.48 | 28.48 | 28.11 | 28.36 | 4,515,210 | -0.09(-0.33%) |
Jan 25, 2013 | 28.16 | 28.48 | 28.15 | 28.45 | 4,658,766 | +0.22(+0.78%) |
Jan 24, 2013 | 27.36 | 28.35 | 27.36 | 28.23 | 6,758,712 | +0.91(+3.34%) |
Jan 23, 2013 | 27.46 | 27.60 | 27.27 | 27.32 | 2,994,045 | -0.16(-0.57%) |
Jan 22, 2013 | 27.54 | 27.64 | 27.28 | 27.48 | 4,132,131 | -0.08(-0.30%) |
Jan 18, 2013 | 27.44 | 27.73 | 27.24 | 27.56 | 4,661,565 | +0.24(+0.87%) |
Jan 17, 2013 | 27.04 | 27.53 | 27.02 | 27.32 | 5,076,839 | +0.41(+1.54%) |
Jan 16, 2013 | 26.83 | 27.03 | 26.72 | 26.90 | 4,271,338 | +0.03(+0.09%) |
Jan 15, 2013 | 26.43 | 26.96 | 26.43 | 26.88 | 5,644,612 | +0.48(+1.81%) |
Jan 14, 2013 | 26.44 | 26.55 | 26.29 | 26.40 | 2,990,208 | -0.02(-0.07%) |
Jan 11, 2013 | 26.81 | 26.82 | 26.38 | 26.42 | 4,192,224 | -0.30(-1.13%) |
Jan 10, 2013 | 26.45 | 26.73 | 26.36 | 26.72 | 5,428,865 | +0.35(+1.31%) |
Jan 09, 2013 | 26.09 | 26.53 | 26.09 | 26.38 | 4,938,456 | +0.09(+0.33%) |
Jan 08, 2013 | 26.38 | 26.65 | 26.29 | 26.29 | 5,913,069 | -0.10(-0.38%) |
Jan 07, 2013 | 26.50 | 26.73 | 26.31 | 26.39 | 4,342,206 | -0.16(-0.62%) |
Jan 04, 2013 | 26.63 | 26.81 | 26.48 | 26.55 | 5,450,799 | -0.08(-0.28%) |
Jan 03, 2013 | 26.14 | 26.91 | 26.00 | 26.63 | 12,979,539 | +0.09(+0.33%) |
Jan 02, 2013 | 26.46 | 27.02 | 26.33 | 26.54 | 9,735,197 | -0.48(-1.79%) |
Dec 31, 2012 | 26.50 | 27.08 | 26.45 | 27.02 | 4,527,455 | +0.44(+1.66%) |
Dec 28, 2012 | 26.67 | 26.89 | 26.48 | 26.58 | 4,463,582 | -0.16(-0.61%) |
Dec 27, 2012 | 26.82 | 26.95 | 26.43 | 26.75 | 5,340,952 | -0.07(-0.26%) |
Dec 26, 2012 | 27.36 | 27.41 | 26.63 | 26.82 | 4,434,809 | -0.51(-1.86%) |
Dec 24, 2012 | 27.40 | 27.57 | 27.27 | 27.33 | 3,260,378 | +0.07(+0.25%) |
Dec 21, 2012 | 27.26 | 27.41 | 27.10 | 27.26 | 8,728,735 | -0.28(-1.00%) |
Dec 20, 2012 | 27.29 | 27.54 | 27.07 | 27.53 | 6,719,862 | -0.60(-2.15%) |
Dec 19, 2012 | 27.94 | 28.43 | 27.90 | 28.14 | 5,223,667 | +0.27(+0.97%) |
Dec 18, 2012 | 27.73 | 28.03 | 27.66 | 27.87 | 4,566,168 | +0.08(+0.29%) |
Dec 17, 2012 | 27.58 | 27.78 | 27.38 | 27.78 | 4,339,955 | +0.25(+0.89%) |
Dec 14, 2012 | 27.51 | 27.66 | 27.40 | 27.54 | 5,037,232 | -0.04(-0.16%) |
Dec 13, 2012 | 27.60 | 27.79 | 27.38 | 27.58 | 5,204,873 | +0.08(+0.27%) |
Dec 12, 2012 | 27.44 | 27.67 | 27.23 | 27.51 | 7,103,762 | +0.16(+0.57%) |
Dec 11, 2012 | 27.60 | 27.63 | 27.19 | 27.35 | 6,474,373 | -0.10(-0.37%) |
Dec 10, 2012 | 27.63 | 27.68 | 27.39 | 27.45 | 5,784,333 | -0.27(-0.98%) |
Dec 07, 2012 | 27.73 | 27.91 | 27.50 | 27.72 | 3,519,742 | +0.04(+0.14%) |
Dec 06, 2012 | 27.78 | 27.87 | 27.46 | 27.68 | 5,841,946 | -0.08(-0.27%) |
Dec 05, 2012 | 27.59 | 27.91 | 27.30 | 27.76 | 6,008,553 | +0.26(+0.96%) |
Dec 04, 2012 | 27.56 | 27.82 | 27.46 | 27.50 | 8,078,199 | -0.38(-1.35%) |
Nov 30, 2012 | 28.13 | 28.13 | 27.58 | 27.87 | 12,384,424 | -0.23(-0.82%) |
Nov 29, 2012 | 31.93 | 29.45 | 28.06 | 28.10 | 33,066,382 | -3.83(-11.98%) |
Nov 28, 2012 | 31.49 | 31.98 | 31.29 | 31.93 | 6,586,510 | -0.00(-0.01%) |
Nov 27, 2012 | 32.32 | 32.52 | 31.92 | 31.93 | 4,149,652 | -0.47(-1.45%) |
Nov 26, 2012 | 32.45 | 32.81 | 32.15 | 32.40 | 3,455,754 | -0.21(-0.65%) |
Nov 23, 2012 | 32.63 | 32.68 | 32.23 | 32.62 | 2,175,209 | +0.17(+0.54%) |
Nov 21, 2012 | 32.54 | 32.60 | 32.23 | 32.44 | 3,599,831 | -0.11(-0.33%) |
Nov 20, 2012 | 32.61 | 32.68 | 32.20 | 32.55 | 2,469,913 | -0.06(-0.17%) |
Nov 19, 2012 | 32.05 | 32.60 | 32.02 | 32.60 | 3,512,474 | +0.75(+2.35%) |
Nov 16, 2012 | 32.12 | 32.14 | 31.65 | 31.86 | 4,192,321 | -0.10(-0.31%) |
Nov 15, 2012 | 32.00 | 32.20 | 31.64 | 31.95 | 3,480,593 | -0.03(-0.08%) |
Nov 14, 2012 | 32.06 | 32.44 | 31.92 | 31.98 | 4,027,730 | +0.07(+0.23%) |
Nov 13, 2012 | 31.88 | 32.38 | 31.76 | 31.91 | 2,865,828 | -0.04(-0.14%) |
Nov 12, 2012 | 32.30 | 32.30 | 31.91 | 31.95 | 3,415,465 | -0.30(-0.93%) |
Nov 09, 2012 | 31.96 | 32.78 | 31.87 | 32.25 | 5,025,417 | +0.07(+0.21%) |
Nov 08, 2012 | 32.71 | 33.32 | 32.15 | 32.18 | 10,060,376 | -1.73(-5.10%) |
Nov 07, 2012 | 34.18 | 34.35 | 33.68 | 33.91 | 4,007,332 | -0.49(-1.43%) |
Nov 06, 2012 | 34.32 | 34.40 | 34.21 | 34.40 | 6,929,466 | +0.11(+0.33%) |
Nov 05, 2012 | 33.99 | 34.33 | 33.97 | 34.29 | 4,663,920 | +0.24(+0.70%) |
Nov 02, 2012 | 34.41 | 34.46 | 34.05 | 34.05 | 4,673,746 | -0.27(-0.80%) |