Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 38.61 | 38.87 | 38.39 | 38.58 | 28,508,408 | -0.41(-1.05%) |
Sep 27, 2013 | 38.43 | 39.11 | 38.35 | 38.99 | 30,854,206 | +0.26(+0.67%) |
Sep 26, 2013 | 38.75 | 39.22 | 38.46 | 38.72 | 28,511,232 | +0.14(+0.37%) |
Sep 25, 2013 | 37.48 | 38.73 | 37.36 | 38.58 | 52,340,472 | +1.03(+2.74%) |
Sep 24, 2013 | 38.07 | 38.27 | 37.54 | 37.55 | 46,182,588 | -0.85(-2.22%) |
Sep 23, 2013 | 38.87 | 39.09 | 38.35 | 38.40 | 37,670,448 | -1.00(-2.54%) |
Sep 20, 2013 | 39.52 | 39.90 | 39.40 | 39.40 | 41,265,720 | +0.04(+0.09%) |
Sep 19, 2013 | 40.02 | 40.11 | 39.20 | 39.37 | 30,021,672 | -0.49(-1.24%) |
Sep 18, 2013 | 39.32 | 40.20 | 39.22 | 39.86 | 27,880,478 | +0.24(+0.60%) |
Sep 17, 2013 | 39.69 | 39.79 | 39.46 | 39.62 | 17,601,300 | -0.04(-0.09%) |
Sep 16, 2013 | 39.88 | 39.92 | 39.56 | 39.66 | 22,895,036 | +0.41(+1.05%) |
Sep 13, 2013 | 39.02 | 39.40 | 38.98 | 39.25 | 16,006,353 | +0.26(+0.67%) |
Sep 12, 2013 | 39.87 | 40.08 | 38.87 | 38.99 | 29,442,780 | -0.76(-1.92%) |
Sep 11, 2013 | 39.83 | 40.12 | 39.60 | 39.75 | 21,464,714 | -0.31(-0.76%) |
Sep 10, 2013 | 40.17 | 40.25 | 39.80 | 40.05 | 27,009,024 | +0.60(+1.53%) |
Sep 09, 2013 | 39.39 | 39.69 | 39.19 | 39.45 | 26,351,694 | +0.22(+0.57%) |
Sep 06, 2013 | 39.11 | 39.34 | 38.27 | 39.22 | 29,939,488 | +0.34(+0.86%) |
Sep 05, 2013 | 38.83 | 39.19 | 38.74 | 38.89 | 18,583,432 | +0.18(+0.46%) |
Sep 04, 2013 | 38.18 | 38.88 | 38.01 | 38.71 | 26,652,514 | +0.55(+1.45%) |
Sep 03, 2013 | 38.25 | 38.60 | 37.93 | 38.16 | 20,459,366 | +0.45(+1.19%) |
Aug 30, 2013 | 37.93 | 37.93 | 37.53 | 37.71 | 21,267,900 | -0.13(-0.34%) |
Aug 29, 2013 | 37.75 | 38.19 | 37.65 | 37.84 | 17,811,644 | +0.09(+0.24%) |
Aug 28, 2013 | 37.56 | 38.10 | 37.41 | 37.75 | 25,087,252 | -0.01(-0.04%) |
Aug 27, 2013 | 38.08 | 38.47 | 37.72 | 37.76 | 31,528,918 | -0.90(-2.32%) |
Aug 26, 2013 | 38.93 | 39.21 | 38.65 | 38.66 | 22,075,440 | -0.39(-0.99%) |
Aug 23, 2013 | 39.01 | 39.12 | 38.73 | 39.05 | 14,909,516 | +0.08(+0.21%) |
Aug 22, 2013 | 38.81 | 39.30 | 38.75 | 38.96 | 19,615,488 | +0.43(+1.12%) |
Aug 21, 2013 | 38.75 | 38.97 | 38.27 | 38.53 | 22,878,366 | -0.37(-0.94%) |
Aug 20, 2013 | 38.64 | 39.08 | 37.81 | 38.90 | 24,996,594 | +0.22(+0.56%) |
Aug 19, 2013 | 39.47 | 39.52 | 38.66 | 38.68 | 30,401,020 | -1.09(-2.74%) |
Aug 16, 2013 | 39.61 | 40.14 | 39.61 | 39.77 | 22,969,110 | +0.00(+0.00%) |
Aug 15, 2013 | 39.94 | 40.06 | 39.47 | 39.77 | 22,594,016 | -0.64(-1.59%) |
Aug 14, 2013 | 40.55 | 40.93 | 40.30 | 40.41 | 21,119,044 | -0.10(-0.26%) |
Aug 13, 2013 | 40.46 | 40.82 | 40.00 | 40.52 | 20,165,606 | +0.15(+0.37%) |
Aug 12, 2013 | 40.33 | 40.54 | 40.06 | 40.37 | 20,264,624 | -0.32(-0.79%) |
Aug 09, 2013 | 40.81 | 41.16 | 40.55 | 40.69 | 16,960,796 | -0.23(-0.57%) |
Aug 08, 2013 | 41.36 | 41.59 | 40.39 | 40.92 | 24,901,724 | -0.35(-0.85%) |
Aug 07, 2013 | 41.09 | 41.40 | 40.88 | 41.27 | 17,127,804 | -0.14(-0.34%) |
Aug 06, 2013 | 41.78 | 41.87 | 41.28 | 41.41 | 13,812,834 | -0.46(-1.09%) |
Aug 05, 2013 | 42.04 | 42.22 | 41.80 | 41.87 | 12,555,857 | -0.29(-0.69%) |
Aug 02, 2013 | 41.99 | 42.18 | 41.80 | 42.16 | 14,752,707 | -0.04(-0.09%) |
Aug 01, 2013 | 42.06 | 42.37 | 41.94 | 42.19 | 21,411,072 | +0.60(+1.45%) |
Jul 31, 2013 | 41.48 | 41.99 | 41.43 | 41.59 | 26,002,138 | +0.30(+0.72%) |
Jul 30, 2013 | 41.69 | 41.79 | 41.11 | 41.29 | 19,038,762 | -0.27(-0.65%) |
Jul 29, 2013 | 41.78 | 41.79 | 41.33 | 41.56 | 13,468,996 | -0.27(-0.64%) |
Jul 26, 2013 | 41.84 | 41.96 | 41.49 | 41.83 | 22,467,942 | -0.34(-0.80%) |
Jul 25, 2013 | 42.13 | 42.16 | 41.71 | 42.16 | 18,585,676 | -0.10(-0.23%) |
Jul 24, 2013 | 42.48 | 42.49 | 42.08 | 42.26 | 22,330,562 | -0.03(-0.07%) |
Jul 23, 2013 | 42.33 | 42.46 | 42.15 | 42.29 | 14,173,914 | +0.08(+0.19%) |
Jul 22, 2013 | 41.97 | 42.29 | 41.75 | 42.21 | 21,441,980 | +0.30(+0.71%) |
Jul 19, 2013 | 42.17 | 42.21 | 41.72 | 41.91 | 23,804,418 | -0.16(-0.37%) |
Jul 18, 2013 | 41.43 | 42.19 | 41.41 | 42.07 | 32,914,726 | +0.85(+2.06%) |
Jul 17, 2013 | 41.08 | 41.48 | 40.93 | 41.22 | 25,682,938 | +0.16(+0.40%) |
Jul 16, 2013 | 40.97 | 41.35 | 40.88 | 41.05 | 25,760,066 | +0.09(+0.22%) |
Jul 15, 2013 | 41.41 | 41.42 | 40.75 | 40.96 | 37,917,316 | -0.06(-0.15%) |
Jul 12, 2013 | 41.43 | 41.68 | 40.86 | 41.02 | 43,645,396 | -0.13(-0.31%) |
Jul 11, 2013 | 41.67 | 41.69 | 40.71 | 41.15 | 28,539,356 | +0.23(+0.57%) |
Jul 10, 2013 | 40.87 | 41.16 | 40.63 | 40.92 | 22,695,004 | -0.04(-0.11%) |
Jul 09, 2013 | 41.10 | 41.17 | 40.44 | 40.96 | 27,483,174 | +0.14(+0.35%) |
Jul 08, 2013 | 40.70 | 40.98 | 40.34 | 40.82 | 29,194,154 | +0.53(+1.32%) |
Jul 05, 2013 | 39.82 | 40.30 | 39.64 | 40.29 | 22,882,944 | +0.91(+2.31%) |
Jul 03, 2013 | 39.04 | 39.41 | 38.96 | 39.38 | 13,993,868 | -0.02(-0.06%) |
Jul 02, 2013 | 39.23 | 39.95 | 38.90 | 39.40 | 32,078,682 | +0.51(+1.32%) |
Jul 01, 2013 | 39.43 | 39.73 | 38.84 | 38.89 | 31,736,614 | -0.22(-0.57%) |
Jun 28, 2013 | 39.36 | 39.36 | 38.96 | 39.11 | 24,652,300 | -0.27(-0.68%) |
Jun 27, 2013 | 39.29 | 39.63 | 39.18 | 39.38 | 23,072,848 | +0.48(+1.24%) |
Jun 26, 2013 | 39.01 | 39.12 | 38.44 | 38.90 | 26,093,040 | +0.31(+0.81%) |
Jun 25, 2013 | 38.16 | 38.94 | 38.16 | 38.59 | 28,211,740 | +0.86(+2.28%) |
Jun 24, 2013 | 37.70 | 38.12 | 37.13 | 37.73 | 41,242,252 | -0.77(-2.00%) |
Jun 21, 2013 | 39.24 | 39.25 | 38.30 | 38.50 | 59,950,372 | -0.39(-0.99%) |
Jun 20, 2013 | 39.33 | 39.40 | 38.73 | 38.88 | 43,009,480 | -0.79(-2.00%) |
Jun 19, 2013 | 40.00 | 40.39 | 39.65 | 39.67 | 28,128,800 | -0.41(-1.03%) |
Jun 18, 2013 | 40.03 | 40.21 | 39.80 | 40.09 | 17,896,292 | +0.19(+0.48%) |
Jun 17, 2013 | 39.79 | 40.20 | 39.67 | 39.90 | 22,751,998 | +0.53(+1.36%) |
Jun 14, 2013 | 40.04 | 40.10 | 39.20 | 39.36 | 23,201,710 | -0.77(-1.92%) |
Jun 13, 2013 | 39.27 | 40.19 | 39.24 | 40.13 | 23,066,942 | +0.73(+1.86%) |
Jun 12, 2013 | 39.93 | 40.08 | 39.24 | 39.40 | 24,942,062 | -0.23(-0.58%) |
Jun 11, 2013 | 39.61 | 40.04 | 39.35 | 39.63 | 23,756,500 | -0.64(-1.60%) |
Jun 10, 2013 | 40.48 | 40.63 | 40.02 | 40.27 | 21,606,066 | +0.07(+0.17%) |
Jun 07, 2013 | 39.84 | 40.36 | 39.57 | 40.21 | 29,279,488 | +0.57(+1.44%) |
Jun 06, 2013 | 39.15 | 39.65 | 38.73 | 39.64 | 32,314,112 | +0.35(+0.89%) |
Jun 05, 2013 | 39.84 | 40.21 | 39.04 | 39.29 | 32,833,816 | -0.75(-1.87%) |
Jun 04, 2013 | 40.41 | 41.04 | 39.91 | 40.04 | 29,724,888 | -0.33(-0.83%) |
Jun 03, 2013 | 40.45 | 40.64 | 39.29 | 40.37 | 38,170,996 | -0.07(-0.18%) |
May 31, 2013 | 41.27 | 41.36 | 40.44 | 40.44 | 33,738,908 | -0.76(-1.85%) |
May 30, 2013 | 40.45 | 41.42 | 40.40 | 41.21 | 33,572,196 | +0.70(+1.74%) |
May 29, 2013 | 40.07 | 40.72 | 39.94 | 40.50 | 27,646,316 | +0.05(+0.13%) |
May 28, 2013 | 40.42 | 40.49 | 40.03 | 40.45 | 36,664,724 | +0.70(+1.75%) |
May 24, 2013 | 39.19 | 39.76 | 39.06 | 39.76 | 24,758,686 | +0.23(+0.58%) |
May 23, 2013 | 39.13 | 39.85 | 39.01 | 39.53 | 34,144,748 | -0.21(-0.52%) |
May 22, 2013 | 39.59 | 40.72 | 39.48 | 39.73 | 63,390,332 | +0.45(+1.15%) |
May 21, 2013 | 38.92 | 39.76 | 38.86 | 39.28 | 50,100,016 | +0.54(+1.40%) |
May 20, 2013 | 38.73 | 38.99 | 38.46 | 38.74 | 29,706,936 | -0.01(-0.02%) |
May 17, 2013 | 37.98 | 38.77 | 37.97 | 38.75 | 35,222,508 | +0.99(+2.61%) |
May 16, 2013 | 37.69 | 38.27 | 37.67 | 37.76 | 28,870,822 | -0.09(-0.23%) |
May 15, 2013 | 37.19 | 38.10 | 37.16 | 37.85 | 37,073,088 | +1.05(+2.86%) |
May 13, 2013 | 36.18 | 36.82 | 36.01 | 36.80 | 32,366,926 | +0.53(+1.45%) |
May 10, 2013 | 36.34 | 36.47 | 36.04 | 36.27 | 21,866,500 | -0.06(-0.16%) |
May 09, 2013 | 36.82 | 36.90 | 36.24 | 36.33 | 24,434,510 | -0.53(-1.45%) |
May 08, 2013 | 36.47 | 37.04 | 36.38 | 36.87 | 31,769,306 | +0.46(+1.26%) |
May 07, 2013 | 35.98 | 36.59 | 35.75 | 36.41 | 32,771,198 | +0.71(+1.99%) |
May 06, 2013 | 35.35 | 35.85 | 35.24 | 35.70 | 28,113,148 | +0.45(+1.28%) |
May 03, 2013 | 36.03 | 35.62 | 34.81 | 35.24 | 58,408,812 | -0.38(-1.06%) |
May 02, 2013 | 35.75 | 35.75 | 35.35 | 35.62 | 20,959,218 | +0.05(+0.15%) |
May 01, 2013 | 36.13 | 36.24 | 35.45 | 35.57 | 23,852,050 | -0.74(-2.04%) |
Apr 30, 2013 | 36.27 | 36.49 | 36.10 | 36.31 | 18,630,596 | +0.07(+0.18%) |
Apr 29, 2013 | 36.36 | 36.38 | 36.04 | 36.24 | 18,217,602 | +0.03(+0.08%) |
Apr 26, 2013 | 36.20 | 36.30 | 36.01 | 36.21 | 18,803,358 | -0.09(-0.24%) |
Apr 25, 2013 | 36.32 | 36.77 | 36.22 | 36.30 | 25,724,338 | +0.21(+0.57%) |
Apr 24, 2013 | 35.80 | 36.24 | 35.68 | 36.10 | 22,215,852 | +0.41(+1.14%) |
Apr 23, 2013 | 35.33 | 35.74 | 35.11 | 35.69 | 27,680,686 | +0.61(+1.73%) |
Apr 22, 2013 | 35.12 | 35.18 | 34.73 | 35.08 | 20,511,050 | +0.09(+0.25%) |
Apr 19, 2013 | 34.93 | 35.09 | 34.60 | 34.99 | 26,659,798 | +0.44(+1.26%) |
Apr 18, 2013 | 34.67 | 35.07 | 34.12 | 34.55 | 35,237,472 | -0.11(-0.32%) |
Apr 17, 2013 | 35.64 | 35.70 | 34.36 | 34.67 | 58,668,964 | -1.26(-3.51%) |
Apr 16, 2013 | 35.88 | 35.95 | 35.26 | 35.93 | 32,212,816 | +0.41(+1.17%) |
Apr 15, 2013 | 35.85 | 36.55 | 35.49 | 35.51 | 42,489,276 | -0.80(-2.20%) |
Apr 12, 2013 | 36.23 | 36.73 | 35.90 | 36.31 | 51,031,716 | -0.22(-0.61%) |
Apr 11, 2013 | 36.46 | 36.75 | 36.18 | 36.53 | 30,446,316 | +0.04(+0.12%) |
Apr 10, 2013 | 36.26 | 36.72 | 36.21 | 36.49 | 27,519,808 | +0.42(+1.17%) |
Apr 09, 2013 | 36.11 | 36.27 | 35.90 | 36.07 | 26,955,144 | +0.07(+0.21%) |
Apr 08, 2013 | 35.49 | 36.00 | 35.26 | 35.99 | 25,203,672 | +0.50(+1.40%) |
Apr 05, 2013 | 34.67 | 35.59 | 34.64 | 35.50 | 30,995,816 | +0.31(+0.88%) |
Apr 04, 2013 | 34.79 | 35.22 | 34.75 | 35.18 | 29,039,400 | +0.47(+1.37%) |
Apr 03, 2013 | 35.58 | 35.61 | 34.47 | 34.71 | 45,178,812 | -0.84(-2.36%) |
Apr 02, 2013 | 35.35 | 35.62 | 35.25 | 35.55 | 23,459,448 | +0.33(+0.94%) |
Apr 01, 2013 | 35.01 | 35.33 | 34.97 | 35.22 | 23,696,262 | +0.27(+0.78%) |
Mar 28, 2013 | 35.22 | 35.29 | 34.81 | 34.94 | 37,377,060 | -0.23(-0.65%) |
Mar 27, 2013 | 35.49 | 35.57 | 35.02 | 35.17 | 36,033,060 | -0.64(-1.79%) |
Mar 26, 2013 | 35.89 | 36.06 | 35.58 | 35.81 | 22,299,078 | +0.09(+0.25%) |
Mar 25, 2013 | 36.11 | 36.31 | 35.46 | 35.72 | 32,027,864 | -0.19(-0.53%) |
Mar 22, 2013 | 35.81 | 36.08 | 35.59 | 35.92 | 30,966,610 | +0.32(+0.89%) |
Mar 21, 2013 | 35.92 | 36.25 | 35.60 | 35.60 | 31,962,242 | -0.57(-1.57%) |
Mar 20, 2013 | 36.50 | 36.55 | 36.11 | 36.17 | 26,329,498 | -0.06(-0.16%) |
Mar 19, 2013 | 36.56 | 36.81 | 35.84 | 36.22 | 33,155,150 | -0.23(-0.63%) |
Mar 18, 2013 | 36.22 | 36.56 | 36.04 | 36.45 | 38,037,640 | -0.38(-1.02%) |
Mar 15, 2013 | 36.79 | 37.03 | 36.19 | 36.83 | 82,725,376 | -0.72(-1.92%) |
Mar 14, 2013 | 37.00 | 37.55 | 36.95 | 37.55 | 35,771,516 | +0.62(+1.67%) |
Mar 13, 2013 | 37.03 | 37.13 | 36.89 | 36.93 | 22,654,482 | -0.09(-0.24%) |
Mar 12, 2013 | 37.07 | 37.31 | 36.85 | 37.02 | 24,451,956 | -0.15(-0.40%) |
Mar 11, 2013 | 36.98 | 37.38 | 36.75 | 37.17 | 26,447,824 | +0.21(+0.56%) |
Mar 08, 2013 | 37.25 | 37.44 | 36.53 | 36.96 | 44,449,144 | -0.32(-0.85%) |
Mar 07, 2013 | 36.85 | 37.45 | 36.82 | 37.28 | 32,925,302 | +0.44(+1.20%) |
Mar 06, 2013 | 36.73 | 36.95 | 36.53 | 36.84 | 26,632,102 | +0.40(+1.09%) |
Mar 05, 2013 | 36.44 | 36.89 | 36.31 | 36.44 | 34,716,356 | +0.29(+0.79%) |
Mar 04, 2013 | 35.88 | 36.18 | 35.58 | 36.15 | 24,033,872 | +0.14(+0.39%) |
Mar 01, 2013 | 35.78 | 36.39 | 35.61 | 36.01 | 35,212,180 | -0.01(-0.02%) |
Feb 28, 2013 | 35.95 | 36.48 | 35.89 | 36.02 | 33,544,018 | -0.27(-0.73%) |
Feb 27, 2013 | 35.23 | 36.37 | 35.16 | 36.28 | 43,361,780 | +1.24(+3.53%) |
Feb 26, 2013 | 35.50 | 35.53 | 34.49 | 35.05 | 53,514,288 | -0.07(-0.21%) |
Feb 25, 2013 | 36.15 | 36.22 | 35.08 | 35.12 | 44,479,236 | -0.89(-2.47%) |
Feb 22, 2013 | 35.81 | 36.01 | 35.64 | 36.01 | 32,034,426 | +0.49(+1.37%) |
Feb 21, 2013 | 35.64 | 35.67 | 35.22 | 35.53 | 33,109,862 | -0.27(-0.74%) |
Feb 20, 2013 | 36.34 | 36.48 | 35.61 | 35.79 | 33,666,788 | -0.62(-1.70%) |
Feb 19, 2013 | 36.17 | 36.58 | 36.17 | 36.41 | 27,769,138 | +0.42(+1.17%) |
Feb 15, 2013 | 36.34 | 36.42 | 35.76 | 35.99 | 27,186,176 | -0.25(-0.69%) |
Feb 14, 2013 | 35.64 | 36.29 | 35.61 | 36.24 | 24,471,292 | +0.40(+1.11%) |
Feb 13, 2013 | 36.34 | 36.41 | 35.71 | 35.84 | 29,385,476 | -0.34(-0.94%) |
Feb 12, 2013 | 35.93 | 36.31 | 35.78 | 36.18 | 22,257,492 | +0.35(+0.99%) |
Feb 11, 2013 | 35.72 | 36.00 | 35.62 | 35.83 | 18,927,442 | +0.02(+0.06%) |
Feb 08, 2013 | 35.58 | 35.85 | 35.53 | 35.81 | 20,671,058 | +0.29(+0.83%) |
Feb 07, 2013 | 35.82 | 35.89 | 35.27 | 35.51 | 29,105,516 | -0.28(-0.78%) |
Feb 06, 2013 | 35.65 | 35.95 | 35.58 | 35.79 | 38,412,976 | +0.68(+1.95%) |
Feb 04, 2013 | 35.00 | 35.20 | 34.88 | 35.11 | 28,280,936 | -0.13(-0.36%) |
Feb 01, 2013 | 34.90 | 35.34 | 34.76 | 35.23 | 33,312,942 | +0.59(+1.70%) |
Jan 31, 2013 | 34.61 | 34.77 | 34.52 | 34.64 | 26,524,344 | -0.06(-0.17%) |
Jan 30, 2013 | 34.63 | 34.86 | 34.58 | 34.70 | 25,310,104 | +0.01(+0.02%) |
Jan 29, 2013 | 34.07 | 34.72 | 34.05 | 34.69 | 27,039,090 | +0.35(+1.03%) |
Jan 28, 2013 | 34.49 | 34.60 | 34.22 | 34.34 | 26,765,992 | -0.38(-1.10%) |
Jan 25, 2013 | 34.41 | 34.72 | 34.31 | 34.72 | 35,332,704 | +0.58(+1.70%) |
Jan 24, 2013 | 34.05 | 34.46 | 33.93 | 34.14 | 27,174,728 | +0.10(+0.30%) |
Jan 23, 2013 | 34.04 | 34.19 | 33.81 | 34.04 | 25,947,660 | -0.23(-0.67%) |
Jan 22, 2013 | 34.05 | 34.27 | 33.96 | 34.27 | 32,896,128 | +0.06(+0.17%) |
Jan 18, 2013 | 34.15 | 34.31 | 34.00 | 34.21 | 38,972,740 | +0.01(+0.04%) |
Jan 17, 2013 | 34.16 | 34.51 | 34.08 | 34.19 | 55,813,200 | -0.28(-0.81%) |
Jan 16, 2013 | 33.80 | 34.48 | 33.55 | 34.47 | 59,017,968 | +0.35(+1.01%) |
Jan 15, 2013 | 33.49 | 34.21 | 33.46 | 34.13 | 40,604,964 | +0.35(+1.02%) |
Jan 14, 2013 | 33.79 | 34.00 | 33.49 | 33.78 | 25,876,630 | -0.19(-0.56%) |
Jan 11, 2013 | 33.85 | 33.98 | 33.48 | 33.97 | 26,771,006 | -0.01(-0.02%) |
Jan 10, 2013 | 33.79 | 33.99 | 33.52 | 33.98 | 31,799,406 | +0.50(+1.50%) |
Jan 09, 2013 | 33.54 | 34.02 | 33.24 | 33.48 | 35,204,904 | -0.02(-0.07%) |
Jan 08, 2013 | 33.43 | 33.50 | 33.10 | 33.50 | 26,561,086 | +0.07(+0.20%) |
Jan 07, 2013 | 33.20 | 33.49 | 33.15 | 33.43 | 33,217,210 | +0.04(+0.11%) |
Jan 04, 2013 | 32.73 | 33.45 | 32.72 | 33.40 | 33,264,144 | +0.58(+1.77%) |
Jan 03, 2013 | 32.94 | 32.95 | 32.54 | 32.82 | 32,903,318 | -0.07(-0.20%) |
Jan 02, 2013 | 33.04 | 33.05 | 32.56 | 32.88 | 42,668,100 | +0.73(+2.27%) |
Dec 31, 2012 | 31.52 | 32.18 | 31.48 | 32.15 | 31,614,232 | +0.53(+1.69%) |
Dec 28, 2012 | 31.52 | 31.95 | 31.51 | 31.62 | 21,064,508 | -0.29(-0.89%) |
Dec 27, 2012 | 32.15 | 32.19 | 31.37 | 31.90 | 26,726,256 | -0.24(-0.75%) |
Dec 26, 2012 | 32.14 | 32.31 | 31.97 | 32.15 | 15,724,131 | +0.03(+0.09%) |
Dec 24, 2012 | 31.97 | 32.19 | 31.96 | 32.12 | 11,791,301 | -0.06(-0.18%) |
Dec 21, 2012 | 32.04 | 32.32 | 31.69 | 32.18 | 53,314,436 | -0.39(-1.19%) |
Dec 20, 2012 | 31.95 | 32.57 | 31.74 | 32.56 | 34,153,776 | +0.73(+2.30%) |
Dec 19, 2012 | 32.17 | 32.46 | 31.75 | 31.83 | 46,970,676 | -0.25(-0.78%) |
Dec 18, 2012 | 32.05 | 32.13 | 31.67 | 32.08 | 46,302,104 | +0.29(+0.90%) |
Dec 17, 2012 | 31.44 | 31.82 | 31.30 | 31.79 | 32,653,840 | +0.49(+1.57%) |
Dec 14, 2012 | 31.28 | 31.52 | 31.23 | 31.30 | 22,165,748 | +0.02(+0.07%) |
Dec 13, 2012 | 31.19 | 31.39 | 31.08 | 31.28 | 25,239,224 | +0.01(+0.02%) |
Dec 12, 2012 | 31.44 | 31.72 | 31.22 | 31.28 | 31,583,858 | +0.10(+0.30%) |
Dec 11, 2012 | 31.15 | 31.51 | 31.02 | 31.18 | 30,023,062 | +0.24(+0.78%) |
Dec 10, 2012 | 31.11 | 31.20 | 30.72 | 30.94 | 30,624,042 | -0.18(-0.59%) |
Dec 07, 2012 | 30.60 | 31.13 | 30.52 | 31.12 | 47,260,152 | +0.80(+2.63%) |
Dec 06, 2012 | 30.16 | 30.38 | 30.06 | 30.32 | 27,997,042 | +0.20(+0.66%) |
Dec 05, 2012 | 29.75 | 30.34 | 29.62 | 30.13 | 34,822,260 | +0.46(+1.55%) |
Dec 04, 2012 | 29.82 | 29.92 | 29.40 | 29.67 | 32,862,808 | -0.37(-1.24%) |
Nov 30, 2012 | 29.97 | 30.23 | 29.87 | 30.04 | 27,462,196 | -0.10(-0.34%) |
Nov 29, 2012 | 30.09 | 30.24 | 29.92 | 30.14 | 25,866,528 | +0.29(+0.96%) |
Nov 28, 2012 | 29.61 | 29.89 | 29.16 | 29.86 | 35,703,304 | +0.06(+0.20%) |
Nov 27, 2012 | 29.89 | 30.13 | 29.72 | 29.80 | 27,179,360 | -0.10(-0.32%) |
Nov 26, 2012 | 29.83 | 29.89 | 29.32 | 29.89 | 27,844,354 | -0.15(-0.51%) |
Nov 23, 2012 | 30.05 | 30.14 | 29.96 | 30.05 | 11,373,178 | +0.26(+0.88%) |
Nov 21, 2012 | 29.94 | 29.97 | 29.51 | 29.78 | 17,826,914 | +0.02(+0.07%) |
Nov 20, 2012 | 29.49 | 30.11 | 29.43 | 29.76 | 26,496,786 | +0.08(+0.27%) |
Nov 19, 2012 | 29.32 | 29.76 | 29.32 | 29.68 | 36,623,852 | +0.78(+2.68%) |
Nov 16, 2012 | 28.83 | 29.01 | 28.39 | 28.91 | 44,392,452 | +0.10(+0.36%) |
Nov 15, 2012 | 28.56 | 29.05 | 28.50 | 28.80 | 33,995,936 | +0.07(+0.25%) |
Nov 14, 2012 | 29.40 | 29.52 | 28.61 | 28.73 | 42,306,604 | -0.55(-1.87%) |
Nov 13, 2012 | 29.38 | 29.63 | 29.25 | 29.28 | 27,022,824 | -0.39(-1.33%) |
Nov 12, 2012 | 29.87 | 29.92 | 29.47 | 29.67 | 17,526,024 | -0.03(-0.10%) |
Nov 09, 2012 | 29.48 | 30.15 | 29.15 | 29.70 | 37,687,464 | +0.16(+0.54%) |
Nov 08, 2012 | 30.19 | 30.35 | 29.54 | 29.54 | 38,031,920 | -0.06(-0.20%) |
Nov 07, 2012 | 30.72 | 30.72 | 29.48 | 29.60 | 65,119,292 | -1.76(-5.60%) |
Nov 06, 2012 | 31.11 | 31.48 | 31.01 | 31.36 | 23,508,818 | +0.45(+1.44%) |
Nov 05, 2012 | 30.95 | 30.98 | 30.61 | 30.91 | 18,104,652 | -0.11(-0.35%) |
Nov 02, 2012 | 31.47 | 31.50 | 30.95 | 31.02 | 23,288,366 | -0.31(-0.98%) |
Nov 01, 2012 | 30.49 | 31.37 | 30.41 | 31.33 | 31,896,482 | +0.85(+2.78%) |
Oct 31, 2012 | 30.31 | 30.56 | 30.09 | 30.48 | 26,561,844 | +0.38(+1.26%) |
Oct 26, 2012 | 30.29 | 30.10 | 30.10 | 30.10 | 29,938,626 | -0.37(-1.22%) |
Oct 25, 2012 | 30.89 | 30.92 | 30.27 | 30.47 | 23,656,904 | -0.03(-0.10%) |
Oct 24, 2012 | 30.48 | 30.62 | 30.23 | 30.50 | 25,871,796 | +0.28(+0.92%) |
Oct 23, 2012 | 30.32 | 30.52 | 30.02 | 30.22 | 31,310,852 | -0.72(-2.34%) |
Oct 19, 2012 | 31.30 | 31.31 | 30.76 | 30.95 | 40,681,516 | -0.50(-1.60%) |
Oct 18, 2012 | 31.51 | 31.70 | 31.26 | 31.45 | 32,308,736 | -0.23(-0.72%) |
Oct 17, 2012 | 31.39 | 31.84 | 31.28 | 31.68 | 35,797,420 | +0.36(+1.14%) |
Oct 16, 2012 | 31.29 | 31.52 | 30.91 | 31.32 | 39,095,700 | +0.33(+1.06%) |
Oct 15, 2012 | 30.65 | 31.01 | 30.52 | 30.99 | 35,921,784 | +0.56(+1.83%) |
Oct 12, 2012 | 30.42 | 31.03 | 30.09 | 30.43 | 60,951,068 | -0.35(-1.14%) |
Oct 11, 2012 | 30.98 | 31.18 | 30.60 | 30.79 | 37,844,052 | +0.24(+0.79%) |
Oct 10, 2012 | 30.38 | 30.71 | 30.22 | 30.54 | 35,278,568 | +0.29(+0.94%) |
Oct 09, 2012 | 30.54 | 30.68 | 30.20 | 30.26 | 27,278,494 | -0.20(-0.67%) |
Oct 08, 2012 | 30.22 | 30.60 | 30.06 | 30.46 | 25,478,154 | -0.04(-0.12%) |
Oct 05, 2012 | 30.74 | 31.03 | 30.32 | 30.50 | 31,142,768 | -0.08(-0.26%) |
Oct 04, 2012 | 30.10 | 30.70 | 29.92 | 30.58 | 33,266,840 | +0.70(+2.35%) |
Oct 03, 2012 | 29.86 | 29.98 | 29.56 | 29.88 | 30,584,236 | +0.18(+0.59%) |
Oct 02, 2012 | 29.86 | 29.94 | 29.44 | 29.70 | 36,688,068 | -0.04(-0.12%) |