Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.86 | 33.10 | 32.67 | 33.01 | 15,215,742 | +0.08(+0.23%) |
Sep 26, 2013 | 33.01 | 33.16 | 32.82 | 32.94 | 14,850,144 | +0.01(+0.02%) |
Sep 25, 2013 | 32.93 | 33.15 | 32.76 | 32.93 | 16,438,896 | +0.10(+0.29%) |
Sep 24, 2013 | 32.90 | 33.31 | 32.83 | 32.83 | 18,949,516 | -0.10(-0.31%) |
Sep 23, 2013 | 33.01 | 33.20 | 32.84 | 32.94 | 18,220,644 | -0.23(-0.69%) |
Sep 20, 2013 | 33.39 | 33.44 | 33.07 | 33.17 | 40,490,052 | -0.17(-0.51%) |
Sep 19, 2013 | 33.48 | 33.50 | 33.23 | 33.34 | 13,502,554 | -0.10(-0.30%) |
Sep 18, 2013 | 33.03 | 33.65 | 32.90 | 33.44 | 20,271,484 | +0.27(+0.81%) |
Sep 17, 2013 | 33.24 | 33.32 | 33.12 | 33.17 | 11,151,035 | -0.12(-0.37%) |
Sep 16, 2013 | 33.46 | 33.45 | 33.25 | 33.29 | 13,661,939 | +0.28(+0.84%) |
Sep 13, 2013 | 33.08 | 33.15 | 32.93 | 33.01 | 11,118,727 | -0.04(-0.13%) |
Sep 12, 2013 | 33.02 | 33.15 | 32.92 | 33.06 | 13,755,252 | +0.10(+0.29%) |
Sep 11, 2013 | 32.88 | 33.21 | 32.84 | 32.96 | 19,541,412 | +0.11(+0.33%) |
Sep 10, 2013 | 32.77 | 33.13 | 32.77 | 32.85 | 44,994,740 | +0.16(+0.50%) |
Sep 09, 2013 | 32.59 | 32.76 | 32.51 | 32.69 | 15,105,808 | +0.17(+0.53%) |
Sep 06, 2013 | 32.57 | 32.74 | 32.22 | 32.51 | 38,946,952 | -0.01(-0.04%) |
Sep 05, 2013 | 32.72 | 32.72 | 32.36 | 32.53 | 11,503,503 | -0.12(-0.36%) |
Sep 04, 2013 | 32.27 | 32.78 | 32.25 | 32.64 | 13,950,307 | +0.32(+1.00%) |
Sep 03, 2013 | 32.53 | 32.63 | 32.19 | 32.32 | 20,743,448 | -0.05(-0.17%) |
Aug 30, 2013 | 32.24 | 32.50 | 32.19 | 32.38 | 12,161,496 | +0.13(+0.40%) |
Aug 29, 2013 | 32.16 | 32.45 | 32.03 | 32.25 | 13,861,497 | +0.01(+0.02%) |
Aug 28, 2013 | 32.03 | 32.45 | 31.82 | 32.24 | 14,324,398 | -0.01(-0.04%) |
Aug 27, 2013 | 32.40 | 32.53 | 32.13 | 32.25 | 15,836,291 | -0.35(-1.07%) |
Aug 26, 2013 | 32.73 | 32.79 | 32.54 | 32.60 | 13,473,598 | -0.08(-0.23%) |
Aug 23, 2013 | 32.85 | 32.85 | 32.49 | 32.68 | 13,410,982 | -0.05(-0.17%) |
Aug 22, 2013 | 32.61 | 32.85 | 32.45 | 32.73 | 12,604,961 | +0.24(+0.74%) |
Aug 21, 2013 | 32.56 | 32.89 | 32.38 | 32.49 | 15,774,488 | -0.07(-0.21%) |
Aug 20, 2013 | 32.62 | 33.12 | 32.56 | 32.56 | 20,600,300 | -0.01(-0.04%) |
Aug 19, 2013 | 32.50 | 32.73 | 32.49 | 32.58 | 12,237,327 | -0.08(-0.25%) |
Aug 16, 2013 | 32.72 | 32.86 | 32.52 | 32.66 | 19,281,126 | -0.18(-0.56%) |
Aug 15, 2013 | 33.05 | 33.11 | 32.76 | 32.84 | 16,565,466 | -0.41(-1.24%) |
Aug 14, 2013 | 33.24 | 33.38 | 33.14 | 33.25 | 12,459,835 | +0.10(+0.29%) |
Aug 13, 2013 | 33.22 | 33.45 | 32.92 | 33.16 | 10,888,992 | -0.03(-0.08%) |
Aug 12, 2013 | 32.97 | 33.42 | 32.92 | 33.18 | 14,511,161 | +0.05(+0.17%) |
Aug 09, 2013 | 33.16 | 33.40 | 33.04 | 33.13 | 11,521,464 | -0.05(-0.17%) |
Aug 08, 2013 | 33.31 | 33.44 | 32.99 | 33.18 | 12,606,807 | -0.05(-0.16%) |
Aug 07, 2013 | 33.10 | 33.38 | 33.10 | 33.24 | 14,102,611 | +0.08(+0.23%) |
Aug 06, 2013 | 33.19 | 33.27 | 32.93 | 33.16 | 14,201,126 | -0.06(-0.19%) |
Aug 05, 2013 | 33.13 | 33.31 | 32.91 | 33.23 | 9,916,207 | -0.01(-0.02%) |
Aug 02, 2013 | 33.16 | 33.23 | 32.99 | 33.23 | 13,032,079 | -0.03(-0.08%) |
Aug 01, 2013 | 33.16 | 33.33 | 32.89 | 33.26 | 19,790,104 | +0.28(+0.85%) |
Jul 31, 2013 | 33.21 | 33.36 | 32.84 | 32.98 | 28,597,868 | +0.08(+0.25%) |
Jul 30, 2013 | 33.06 | 33.60 | 32.75 | 32.90 | 24,506,320 | -0.20(-0.60%) |
Jul 29, 2013 | 33.05 | 33.40 | 32.97 | 33.10 | 15,031,981 | -0.10(-0.31%) |
Jul 26, 2013 | 32.90 | 33.20 | 32.71 | 33.20 | 14,382,651 | +0.22(+0.66%) |
Jul 25, 2013 | 32.54 | 32.99 | 32.42 | 32.98 | 14,666,134 | +0.27(+0.84%) |
Jul 24, 2013 | 32.81 | 32.89 | 32.53 | 32.71 | 13,059,893 | -0.11(-0.33%) |
Jul 23, 2013 | 32.73 | 33.01 | 32.55 | 32.82 | 13,499,827 | +0.14(+0.44%) |
Jul 22, 2013 | 32.83 | 33.03 | 32.55 | 32.67 | 16,532,368 | -0.05(-0.15%) |
Jul 19, 2013 | 32.50 | 32.81 | 32.32 | 32.72 | 20,792,462 | +0.27(+0.82%) |
Jul 18, 2013 | 32.88 | 32.95 | 32.42 | 32.45 | 26,032,364 | -0.54(-1.62%) |
Jul 17, 2013 | 33.05 | 33.39 | 32.95 | 32.99 | 11,802,490 | -0.03(-0.10%) |
Jul 16, 2013 | 33.25 | 33.43 | 32.88 | 33.02 | 22,308,542 | -0.20(-0.60%) |
Jul 15, 2013 | 33.21 | 33.47 | 33.04 | 33.22 | 14,102,925 | -0.01(-0.04%) |
Jul 12, 2013 | 33.14 | 33.31 | 32.99 | 33.23 | 12,940,799 | +0.16(+0.48%) |
Jul 11, 2013 | 33.16 | 33.21 | 32.95 | 33.08 | 16,713,082 | +0.24(+0.73%) |
Jul 10, 2013 | 32.60 | 32.99 | 32.58 | 32.84 | 11,364,451 | +0.23(+0.71%) |
Jul 09, 2013 | 32.67 | 32.86 | 32.60 | 32.60 | 15,069,935 | +0.14(+0.44%) |
Jul 08, 2013 | 32.43 | 32.61 | 32.34 | 32.46 | 16,033,726 | +0.17(+0.53%) |
Jul 05, 2013 | 32.13 | 32.38 | 31.91 | 32.29 | 11,835,206 | +0.42(+1.31%) |
Jul 03, 2013 | 31.82 | 31.99 | 31.60 | 31.87 | 10,050,024 | +0.00(+0.00%) |
Jul 02, 2013 | 31.56 | 31.99 | 31.51 | 31.87 | 16,549,883 | +0.16(+0.50%) |
Jul 01, 2013 | 31.67 | 32.08 | 31.64 | 31.71 | 19,152,354 | -0.09(-0.28%) |
Jun 28, 2013 | 32.49 | 32.51 | 31.80 | 31.80 | 23,870,008 | -0.16(-0.51%) |
Jun 26, 2013 | 31.90 | 32.12 | 31.69 | 31.97 | 16,705,102 | +0.31(+0.99%) |
Jun 25, 2013 | 31.86 | 31.96 | 31.55 | 31.65 | 17,566,368 | -0.12(-0.39%) |
Jun 24, 2013 | 31.82 | 32.08 | 31.53 | 31.77 | 26,408,696 | -0.40(-1.26%) |
Jun 21, 2013 | 32.09 | 32.59 | 31.95 | 32.18 | 35,480,860 | +0.47(+1.49%) |
Jun 20, 2013 | 32.47 | 32.47 | 31.64 | 31.71 | 26,039,644 | -0.87(-2.67%) |
Jun 19, 2013 | 32.66 | 32.98 | 32.49 | 32.58 | 26,291,420 | -0.12(-0.36%) |
Jun 18, 2013 | 32.78 | 32.90 | 32.63 | 32.69 | 17,261,094 | -0.03(-0.10%) |
Jun 17, 2013 | 33.09 | 33.24 | 32.56 | 32.73 | 18,235,616 | -0.10(-0.31%) |
Jun 14, 2013 | 32.71 | 33.23 | 32.52 | 32.83 | 19,913,414 | +0.03(+0.10%) |
Jun 13, 2013 | 32.00 | 32.82 | 31.83 | 32.79 | 21,579,634 | +0.45(+1.38%) |
Jun 12, 2013 | 32.79 | 32.93 | 32.34 | 32.35 | 24,616,524 | -0.21(-0.65%) |
Jun 11, 2013 | 32.91 | 33.00 | 32.55 | 32.56 | 79,091,760 | -0.62(-1.86%) |
Jun 10, 2013 | 33.31 | 33.47 | 33.11 | 33.18 | 70,923,376 | +0.18(+0.56%) |
Jun 07, 2013 | 33.39 | 33.64 | 32.93 | 32.99 | 73,661,296 | -0.28(-0.84%) |
Jun 06, 2013 | 33.30 | 33.36 | 32.69 | 33.27 | 29,064,706 | -0.09(-0.27%) |
Jun 05, 2013 | 33.56 | 34.05 | 33.19 | 33.36 | 36,402,704 | -0.49(-1.44%) |
Jun 04, 2013 | 33.00 | 34.34 | 32.98 | 33.85 | 54,056,816 | +0.68(+2.04%) |
Jun 03, 2013 | 33.50 | 33.79 | 33.08 | 33.17 | 55,478,632 | +1.20(+3.75%) |
May 31, 2013 | 32.13 | 32.64 | 31.97 | 31.97 | 31,744,808 | -0.25(-0.79%) |
May 30, 2013 | 32.19 | 32.45 | 32.00 | 32.23 | 22,206,078 | +0.14(+0.43%) |
May 29, 2013 | 32.38 | 32.50 | 31.84 | 32.09 | 23,445,448 | -0.51(-1.58%) |
May 28, 2013 | 32.82 | 33.30 | 32.53 | 32.60 | 25,800,464 | +0.32(+0.98%) |
May 24, 2013 | 32.21 | 32.29 | 31.90 | 32.29 | 23,071,610 | -0.12(-0.36%) |
May 23, 2013 | 31.81 | 32.48 | 31.78 | 32.40 | 32,980,100 | +0.42(+1.33%) |
May 22, 2013 | 32.59 | 33.07 | 31.83 | 31.98 | 62,264,356 | -0.42(-1.31%) |
May 21, 2013 | 30.97 | 32.54 | 30.94 | 32.40 | 68,689,696 | +1.45(+4.69%) |
May 20, 2013 | 31.47 | 31.51 | 30.88 | 30.95 | 24,435,114 | -0.53(-1.70%) |
May 17, 2013 | 31.69 | 31.98 | 30.86 | 31.49 | 31,749,144 | -0.26(-0.82%) |
May 16, 2013 | 31.89 | 31.97 | 30.82 | 31.75 | 17,472,904 | -0.25(-0.77%) |
May 15, 2013 | 31.99 | 32.36 | 31.81 | 31.99 | 19,286,542 | +0.38(+1.21%) |
May 13, 2013 | 31.38 | 31.65 | 31.27 | 31.61 | 14,965,828 | +0.15(+0.48%) |
May 10, 2013 | 31.18 | 31.46 | 31.14 | 31.46 | 20,337,532 | +0.31(+1.01%) |
May 09, 2013 | 30.98 | 31.23 | 30.77 | 31.14 | 20,707,310 | +0.34(+1.11%) |
May 08, 2013 | 30.89 | 31.22 | 30.79 | 30.80 | 26,742,888 | -0.19(-0.62%) |
May 07, 2013 | 30.88 | 31.01 | 30.73 | 30.99 | 21,220,590 | +0.20(+0.64%) |
May 06, 2013 | 31.16 | 31.49 | 30.79 | 30.80 | 20,590,200 | -0.47(-1.51%) |
May 03, 2013 | 31.66 | 31.31 | 31.13 | 31.27 | 18,810,196 | -0.04(-0.13%) |
May 02, 2013 | 31.43 | 31.50 | 31.14 | 31.31 | 20,807,236 | +0.03(+0.09%) |
May 01, 2013 | 30.67 | 31.70 | 30.54 | 31.28 | 58,047,028 | -0.90(-2.79%) |
Apr 30, 2013 | 32.69 | 32.75 | 32.18 | 32.18 | 28,841,228 | -0.56(-1.71%) |
Apr 29, 2013 | 32.78 | 32.95 | 32.67 | 32.74 | 16,616,065 | -0.03(-0.10%) |
Apr 26, 2013 | 32.86 | 32.91 | 32.42 | 32.77 | 15,504,129 | +0.36(+1.10%) |
Apr 25, 2013 | 32.83 | 32.86 | 32.37 | 32.42 | 23,304,356 | -0.41(-1.25%) |
Apr 24, 2013 | 33.32 | 33.40 | 32.77 | 32.83 | 22,706,784 | -0.47(-1.40%) |
Apr 23, 2013 | 32.83 | 33.34 | 32.82 | 33.29 | 25,785,790 | +0.49(+1.48%) |
Apr 22, 2013 | 32.49 | 32.81 | 32.30 | 32.81 | 20,835,682 | +0.29(+0.91%) |
Apr 19, 2013 | 32.08 | 32.51 | 31.95 | 32.51 | 18,558,654 | +0.64(+2.00%) |
Apr 18, 2013 | 32.08 | 32.16 | 31.83 | 31.88 | 16,464,564 | -0.14(-0.43%) |
Apr 17, 2013 | 31.99 | 32.12 | 31.77 | 32.01 | 17,201,822 | -0.14(-0.43%) |
Apr 16, 2013 | 31.93 | 32.21 | 31.84 | 32.15 | 14,881,658 | +0.34(+1.08%) |
Apr 15, 2013 | 32.10 | 32.52 | 31.81 | 31.81 | 22,419,792 | -0.44(-1.38%) |
Apr 12, 2013 | 31.95 | 32.27 | 31.94 | 32.25 | 14,701,339 | -0.07(-0.21%) |
Apr 11, 2013 | 31.96 | 32.53 | 31.96 | 32.32 | 25,616,524 | +0.25(+0.79%) |
Apr 10, 2013 | 31.43 | 32.16 | 31.34 | 32.07 | 27,364,434 | +0.91(+2.92%) |
Apr 09, 2013 | 31.31 | 31.45 | 31.04 | 31.16 | 15,457,222 | +0.02(+0.07%) |
Apr 08, 2013 | 30.87 | 31.14 | 30.78 | 31.14 | 14,830,285 | +0.24(+0.78%) |
Apr 05, 2013 | 30.84 | 30.97 | 30.73 | 30.90 | 18,406,590 | -0.13(-0.42%) |
Apr 04, 2013 | 31.08 | 31.41 | 30.82 | 31.03 | 20,400,702 | -0.03(-0.09%) |
Apr 03, 2013 | 30.81 | 31.60 | 30.81 | 31.06 | 37,789,152 | +0.31(+1.00%) |
Apr 02, 2013 | 30.47 | 30.81 | 30.41 | 30.75 | 18,677,392 | +0.38(+1.26%) |
Apr 01, 2013 | 30.12 | 30.38 | 29.97 | 30.36 | 14,465,213 | +0.10(+0.34%) |
Mar 28, 2013 | 30.16 | 30.33 | 30.10 | 30.26 | 24,316,586 | +0.07(+0.23%) |
Mar 27, 2013 | 30.21 | 30.30 | 30.06 | 30.19 | 16,023,216 | -0.20(-0.65%) |
Mar 26, 2013 | 30.09 | 30.40 | 30.06 | 30.39 | 17,693,978 | +0.48(+1.60%) |
Mar 25, 2013 | 30.09 | 30.12 | 29.79 | 29.91 | 19,158,874 | -0.14(-0.48%) |
Mar 22, 2013 | 30.03 | 30.20 | 29.99 | 30.06 | 14,582,754 | +0.08(+0.25%) |
Mar 21, 2013 | 30.15 | 30.25 | 29.96 | 29.98 | 17,387,792 | -0.23(-0.75%) |
Mar 20, 2013 | 30.12 | 30.32 | 30.04 | 30.21 | 21,871,426 | +0.29(+0.96%) |
Mar 19, 2013 | 29.92 | 30.02 | 29.85 | 29.92 | 22,645,210 | +0.05(+0.16%) |
Mar 18, 2013 | 29.97 | 30.08 | 29.83 | 29.87 | 17,699,038 | -0.31(-1.04%) |
Mar 15, 2013 | 30.01 | 30.19 | 29.98 | 30.19 | 35,562,652 | -0.12(-0.41%) |
Mar 14, 2013 | 30.61 | 30.64 | 29.85 | 30.31 | 37,823,028 | -0.22(-0.72%) |
Mar 13, 2013 | 30.49 | 30.62 | 30.45 | 30.53 | 26,183,572 | -0.31(-1.00%) |
Mar 12, 2013 | 29.89 | 31.10 | 30.72 | 30.84 | 81,807,480 | +0.94(+3.16%) |
Mar 11, 2013 | 29.41 | 29.90 | 29.35 | 29.89 | 56,439,184 | +0.47(+1.61%) |
Mar 08, 2013 | 29.71 | 29.78 | 29.39 | 29.42 | 42,758,032 | -0.21(-0.69%) |
Mar 07, 2013 | 30.00 | 30.08 | 29.50 | 29.62 | 20,072,660 | -0.28(-0.94%) |
Mar 06, 2013 | 29.65 | 29.95 | 29.48 | 29.91 | 26,901,580 | +0.29(+0.99%) |
Mar 05, 2013 | 29.85 | 29.88 | 29.51 | 29.61 | 22,082,160 | -0.06(-0.21%) |
Mar 04, 2013 | 29.39 | 29.68 | 29.28 | 29.67 | 20,685,284 | +0.49(+1.67%) |
Mar 01, 2013 | 28.98 | 29.21 | 28.98 | 29.19 | 21,646,418 | -0.07(-0.23%) |
Feb 28, 2013 | 29.52 | 29.56 | 29.25 | 29.25 | 20,762,452 | -0.16(-0.56%) |
Feb 27, 2013 | 28.94 | 29.54 | 28.94 | 29.42 | 18,880,984 | +0.38(+1.30%) |
Feb 26, 2013 | 29.27 | 29.30 | 28.82 | 29.04 | 20,310,558 | -0.38(-1.28%) |
Feb 22, 2013 | 29.15 | 29.62 | 29.12 | 29.42 | 22,487,146 | +0.32(+1.11%) |
Feb 21, 2013 | 29.10 | 29.15 | 28.94 | 29.10 | 17,270,948 | -0.11(-0.37%) |
Feb 20, 2013 | 29.00 | 29.27 | 28.91 | 29.21 | 24,541,222 | +0.30(+1.04%) |
Feb 19, 2013 | 28.48 | 28.91 | 28.47 | 28.91 | 19,434,876 | +0.55(+1.93%) |
Feb 15, 2013 | 28.39 | 28.41 | 28.23 | 28.36 | 22,757,044 | +0.16(+0.56%) |
Feb 14, 2013 | 28.10 | 28.22 | 27.95 | 28.20 | 23,855,634 | +0.03(+0.10%) |
Feb 13, 2013 | 28.36 | 28.41 | 28.08 | 28.17 | 23,090,374 | -0.21(-0.72%) |
Feb 12, 2013 | 28.32 | 28.46 | 28.16 | 28.38 | 14,601,090 | +0.05(+0.17%) |
Feb 11, 2013 | 28.20 | 28.41 | 28.13 | 28.33 | 16,668,278 | +0.14(+0.49%) |
Feb 08, 2013 | 28.11 | 28.19 | 28.04 | 28.19 | 21,414,960 | +0.12(+0.44%) |
Feb 07, 2013 | 28.14 | 28.28 | 27.99 | 28.07 | 23,625,240 | -0.06(-0.22%) |
Feb 06, 2013 | 28.31 | 28.38 | 28.06 | 28.13 | 25,390,834 | +0.16(+0.59%) |
Feb 04, 2013 | 28.34 | 28.52 | 27.95 | 27.97 | 42,955,828 | -0.67(-2.34%) |
Feb 01, 2013 | 28.92 | 29.27 | 28.42 | 28.64 | 55,052,468 | -0.97(-3.28%) |
Jan 31, 2013 | 29.73 | 29.88 | 29.61 | 29.61 | 21,239,380 | -0.17(-0.57%) |
Jan 30, 2013 | 29.89 | 29.97 | 29.75 | 29.78 | 18,509,630 | -0.11(-0.37%) |
Jan 29, 2013 | 29.57 | 29.95 | 29.43 | 29.89 | 22,961,058 | +0.50(+1.70%) |
Jan 28, 2013 | 29.67 | 29.76 | 29.39 | 29.39 | 17,308,054 | -0.36(-1.22%) |
Jan 25, 2013 | 29.52 | 29.75 | 29.25 | 29.75 | 19,235,034 | +0.31(+1.07%) |
Jan 24, 2013 | 29.41 | 29.58 | 29.39 | 29.44 | 18,252,158 | +0.12(+0.42%) |
Jan 23, 2013 | 29.44 | 29.49 | 29.13 | 29.32 | 20,702,980 | -0.26(-0.88%) |
Jan 22, 2013 | 29.28 | 29.59 | 29.17 | 29.58 | 17,867,276 | +0.15(+0.51%) |
Jan 18, 2013 | 29.36 | 29.43 | 29.20 | 29.43 | 24,006,158 | +0.16(+0.54%) |
Jan 17, 2013 | 29.31 | 29.34 | 29.12 | 29.27 | 22,656,758 | +0.14(+0.49%) |
Jan 16, 2013 | 29.36 | 29.46 | 29.10 | 29.12 | 17,397,198 | -0.23(-0.77%) |
Jan 15, 2013 | 29.70 | 29.81 | 29.31 | 29.35 | 17,346,912 | -0.32(-1.08%) |
Jan 14, 2013 | 29.65 | 29.83 | 29.47 | 29.67 | 16,237,646 | +0.08(+0.25%) |
Jan 11, 2013 | 29.24 | 29.67 | 29.24 | 29.60 | 17,731,750 | +0.31(+1.05%) |
Jan 10, 2013 | 29.35 | 29.54 | 29.27 | 29.29 | 18,945,862 | +0.13(+0.45%) |
Jan 09, 2013 | 29.02 | 29.20 | 28.89 | 29.16 | 14,712,679 | +0.28(+0.97%) |
Jan 08, 2013 | 28.93 | 29.23 | 28.88 | 28.88 | 21,546,808 | +0.04(+0.14%) |
Jan 07, 2013 | 28.78 | 28.89 | 28.65 | 28.84 | 16,804,294 | +0.10(+0.36%) |
Jan 04, 2013 | 29.07 | 29.10 | 28.63 | 28.73 | 22,539,500 | -0.25(-0.85%) |
Jan 03, 2013 | 28.68 | 29.05 | 28.15 | 28.98 | 34,386,864 | +0.68(+2.39%) |
Jan 02, 2013 | 28.35 | 28.38 | 28.03 | 28.30 | 23,306,198 | +0.27(+0.98%) |
Dec 31, 2012 | 27.58 | 28.03 | 27.40 | 28.03 | 20,881,224 | +0.21(+0.74%) |
Dec 28, 2012 | 28.07 | 28.19 | 27.82 | 27.82 | 16,544,239 | -0.38(-1.36%) |
Dec 27, 2012 | 28.21 | 28.35 | 27.93 | 28.21 | 16,653,133 | -0.10(-0.34%) |
Dec 26, 2012 | 28.38 | 28.47 | 28.22 | 28.30 | 10,413,363 | -0.05(-0.19%) |
Dec 24, 2012 | 28.36 | 28.58 | 28.28 | 28.36 | 9,468,622 | -0.07(-0.24%) |
Dec 21, 2012 | 29.04 | 29.07 | 28.38 | 28.43 | 41,951,156 | -0.44(-1.52%) |
Dec 20, 2012 | 29.06 | 29.29 | 28.76 | 28.86 | 49,084,108 | -1.03(-3.44%) |
Dec 19, 2012 | 30.23 | 30.44 | 29.86 | 29.89 | 17,078,862 | -0.40(-1.31%) |
Dec 18, 2012 | 29.84 | 30.40 | 29.69 | 30.29 | 20,559,244 | +0.42(+1.40%) |
Dec 17, 2012 | 29.87 | 30.02 | 29.79 | 29.87 | 19,397,058 | +0.06(+0.21%) |
Dec 14, 2012 | 30.06 | 30.10 | 29.72 | 29.81 | 19,259,504 | -0.28(-0.93%) |
Dec 13, 2012 | 30.77 | 30.77 | 30.06 | 30.09 | 20,075,152 | -0.90(-2.89%) |
Dec 12, 2012 | 30.95 | 31.14 | 30.82 | 30.99 | 16,431,649 | +0.05(+0.15%) |
Dec 11, 2012 | 30.58 | 31.00 | 30.47 | 30.94 | 19,841,482 | +0.49(+1.60%) |
Dec 10, 2012 | 30.44 | 30.69 | 30.41 | 30.45 | 13,652,982 | -0.10(-0.34%) |
Dec 07, 2012 | 30.49 | 30.56 | 30.23 | 30.56 | 11,494,402 | +0.08(+0.27%) |
Dec 06, 2012 | 30.43 | 30.53 | 30.38 | 30.47 | 12,878,115 | +0.08(+0.27%) |
Dec 05, 2012 | 30.35 | 30.64 | 30.28 | 30.39 | 17,010,732 | -0.01(-0.02%) |
Dec 04, 2012 | 30.38 | 30.66 | 30.38 | 30.40 | 14,601,485 | +0.07(+0.23%) |
Nov 30, 2012 | 30.49 | 30.61 | 30.21 | 30.33 | 21,940,096 | -0.28(-0.92%) |
Nov 29, 2012 | 30.77 | 30.77 | 30.45 | 30.61 | 13,962,605 | +0.08(+0.25%) |
Nov 28, 2012 | 29.95 | 30.54 | 29.81 | 30.54 | 15,503,929 | +0.49(+1.64%) |
Nov 27, 2012 | 30.15 | 30.25 | 30.02 | 30.04 | 12,954,321 | -0.22(-0.72%) |
Nov 26, 2012 | 30.12 | 30.35 | 30.07 | 30.26 | 13,702,172 | -0.05(-0.18%) |
Nov 23, 2012 | 30.12 | 30.32 | 30.07 | 30.32 | 6,540,171 | +0.27(+0.89%) |
Nov 21, 2012 | 29.99 | 30.08 | 29.87 | 30.05 | 10,644,921 | +0.23(+0.76%) |
Nov 20, 2012 | 29.73 | 29.90 | 29.60 | 29.82 | 15,928,008 | +0.15(+0.51%) |
Nov 19, 2012 | 29.66 | 29.71 | 29.50 | 29.67 | 13,422,462 | +0.18(+0.63%) |
Nov 16, 2012 | 29.33 | 29.60 | 29.00 | 29.49 | 24,299,488 | +0.18(+0.63%) |
Nov 15, 2012 | 29.41 | 29.54 | 29.13 | 29.30 | 17,941,394 | -0.17(-0.58%) |
Nov 14, 2012 | 29.92 | 30.06 | 29.38 | 29.47 | 20,750,006 | -0.43(-1.44%) |
Nov 13, 2012 | 29.97 | 30.44 | 29.90 | 29.91 | 14,024,534 | -0.23(-0.77%) |
Nov 12, 2012 | 30.45 | 30.48 | 30.04 | 30.14 | 10,705,622 | -0.02(-0.07%) |
Nov 09, 2012 | 29.91 | 30.34 | 29.86 | 30.16 | 20,441,324 | +0.14(+0.47%) |
Nov 08, 2012 | 30.47 | 30.65 | 30.02 | 30.02 | 23,851,374 | -0.42(-1.39%) |
Nov 07, 2012 | 31.19 | 31.27 | 30.25 | 30.44 | 35,153,564 | -1.00(-3.18%) |
Nov 06, 2012 | 31.30 | 31.71 | 31.27 | 31.44 | 12,758,764 | +0.17(+0.55%) |
Nov 05, 2012 | 31.37 | 31.49 | 31.02 | 31.27 | 13,117,949 | -0.23(-0.72%) |
Nov 02, 2012 | 31.66 | 31.87 | 31.49 | 31.49 | 16,141,551 | +0.04(+0.13%) |
Nov 01, 2012 | 31.32 | 31.83 | 31.27 | 31.45 | 17,769,688 | +0.21(+0.68%) |
Oct 31, 2012 | 31.78 | 31.98 | 31.11 | 31.24 | 19,769,886 | -0.36(-1.13%) |
Oct 26, 2012 | 31.35 | 31.60 | 31.60 | 31.60 | 17,440,338 | -0.10(-0.32%) |
Oct 25, 2012 | 31.56 | 31.73 | 31.50 | 31.70 | 16,024,878 | +0.29(+0.92%) |
Oct 24, 2012 | 31.46 | 31.62 | 31.36 | 31.41 | 14,079,772 | -0.01(-0.02%) |
Oct 23, 2012 | 31.62 | 31.86 | 31.40 | 31.42 | 18,263,674 | -0.78(-2.42%) |
Oct 19, 2012 | 32.82 | 32.86 | 32.10 | 32.20 | 18,953,570 | -0.64(-1.94%) |
Oct 18, 2012 | 32.38 | 32.86 | 32.38 | 32.84 | 16,046,327 | +0.39(+1.20%) |
Oct 17, 2012 | 32.23 | 32.52 | 32.23 | 32.45 | 14,800,073 | +0.15(+0.47%) |
Oct 16, 2012 | 32.00 | 32.36 | 31.98 | 32.29 | 17,460,300 | +0.40(+1.24%) |
Oct 15, 2012 | 31.32 | 31.93 | 31.28 | 31.90 | 15,016,774 | +0.66(+2.13%) |
Oct 12, 2012 | 31.22 | 31.49 | 31.19 | 31.23 | 9,997,222 | +0.12(+0.37%) |
Oct 11, 2012 | 31.42 | 31.44 | 31.05 | 31.12 | 10,257,128 | -0.10(-0.33%) |
Oct 10, 2012 | 31.61 | 31.76 | 31.08 | 31.22 | 13,839,584 | -0.39(-1.23%) |
Oct 09, 2012 | 31.64 | 31.86 | 31.51 | 31.61 | 14,650,298 | -0.12(-0.37%) |
Oct 08, 2012 | 31.61 | 31.81 | 31.35 | 31.73 | 10,273,397 | +0.04(+0.13%) |
Oct 05, 2012 | 31.78 | 31.84 | 31.40 | 31.69 | 17,370,996 | +0.11(+0.35%) |
Oct 04, 2012 | 31.43 | 31.76 | 31.39 | 31.58 | 13,077,938 | +0.23(+0.74%) |
Oct 03, 2012 | 31.15 | 31.40 | 30.99 | 31.34 | 12,350,596 | +0.21(+0.68%) |
Oct 02, 2012 | 31.10 | 31.22 | 30.88 | 31.13 | 10,512,465 | +0.17(+0.56%) |