Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.64 | 27.06 | 26.36 | 26.87 | 11,697,286 | -0.38(-1.41%) |
Sep 27, 2013 | 27.63 | 27.63 | 27.23 | 27.26 | 12,149,253 | -1.11(-3.91%) |
Sep 26, 2013 | 28.02 | 28.54 | 28.02 | 28.37 | 3,568,956 | +0.35(+1.26%) |
Sep 25, 2013 | 28.24 | 28.28 | 28.01 | 28.01 | 4,750,828 | -0.20(-0.72%) |
Sep 24, 2013 | 28.14 | 28.56 | 28.11 | 28.22 | 4,880,674 | -0.03(-0.11%) |
Sep 23, 2013 | 28.63 | 28.63 | 28.14 | 28.25 | 5,304,391 | -0.42(-1.46%) |
Sep 20, 2013 | 28.83 | 28.94 | 28.58 | 28.67 | 5,703,947 | -0.02(-0.06%) |
Sep 19, 2013 | 28.89 | 29.16 | 28.67 | 28.68 | 7,245,511 | -0.17(-0.58%) |
Sep 18, 2013 | 28.92 | 29.05 | 28.39 | 28.85 | 9,050,186 | -0.01(-0.02%) |
Sep 17, 2013 | 29.63 | 29.63 | 28.74 | 28.86 | 7,808,598 | -0.78(-2.63%) |
Sep 16, 2013 | 29.70 | 29.90 | 29.57 | 29.64 | 6,682,604 | +0.44(+1.52%) |
Sep 13, 2013 | 28.89 | 29.22 | 28.81 | 29.19 | 3,750,732 | +0.32(+1.12%) |
Sep 12, 2013 | 29.45 | 29.45 | 28.79 | 28.87 | 7,244,274 | -0.74(-2.49%) |
Sep 11, 2013 | 29.84 | 29.84 | 29.04 | 29.61 | 6,942,406 | +0.05(+0.18%) |
Sep 10, 2013 | 29.60 | 29.97 | 29.46 | 29.55 | 5,950,599 | +0.07(+0.24%) |
Sep 09, 2013 | 28.77 | 29.57 | 28.77 | 29.48 | 4,772,099 | +0.77(+2.70%) |
Sep 06, 2013 | 28.65 | 28.86 | 28.18 | 28.71 | 2,732,258 | +0.13(+0.44%) |
Sep 05, 2013 | 28.62 | 28.88 | 28.55 | 28.58 | 2,134,409 | -0.09(-0.31%) |
Sep 04, 2013 | 28.46 | 28.90 | 28.34 | 28.67 | 3,327,322 | +0.20(+0.70%) |
Sep 03, 2013 | 28.67 | 28.91 | 28.20 | 28.47 | 2,639,245 | +0.16(+0.55%) |
Aug 30, 2013 | 28.66 | 28.72 | 28.17 | 28.32 | 3,838,310 | -0.29(-1.03%) |
Aug 29, 2013 | 28.10 | 29.02 | 28.01 | 28.61 | 6,061,788 | +0.42(+1.49%) |
Aug 28, 2013 | 27.87 | 28.21 | 27.72 | 28.19 | 4,717,013 | +0.30(+1.08%) |
Aug 27, 2013 | 28.14 | 28.25 | 27.77 | 27.89 | 4,413,272 | -0.42(-1.48%) |
Aug 26, 2013 | 28.15 | 28.61 | 28.00 | 28.31 | 5,529,364 | +0.20(+0.73%) |
Aug 23, 2013 | 27.99 | 28.15 | 27.59 | 28.11 | 4,053,814 | +0.22(+0.80%) |
Aug 22, 2013 | 28.01 | 28.04 | 27.73 | 27.89 | 5,009,685 | -0.03(-0.11%) |
Aug 21, 2013 | 28.13 | 28.27 | 27.79 | 27.92 | 5,010,447 | -0.40(-1.40%) |
Aug 20, 2013 | 28.20 | 28.45 | 28.04 | 28.31 | 4,380,404 | +0.13(+0.45%) |
Aug 19, 2013 | 28.80 | 28.80 | 28.17 | 28.19 | 4,115,637 | -0.59(-2.04%) |
Aug 16, 2013 | 28.38 | 28.91 | 28.22 | 28.77 | 5,828,798 | +0.38(+1.33%) |
Aug 15, 2013 | 29.00 | 29.00 | 28.40 | 28.40 | 6,247,792 | -0.94(-3.19%) |
Aug 14, 2013 | 28.80 | 29.69 | 28.79 | 29.33 | 6,594,280 | +0.47(+1.62%) |
Aug 13, 2013 | 28.83 | 28.95 | 28.51 | 28.86 | 3,606,381 | +0.12(+0.42%) |
Aug 12, 2013 | 28.54 | 28.83 | 28.39 | 28.74 | 3,500,406 | +0.12(+0.42%) |
Aug 09, 2013 | 28.56 | 28.83 | 28.39 | 28.63 | 4,137,160 | +0.02(+0.08%) |
Aug 08, 2013 | 28.77 | 28.96 | 28.57 | 28.60 | 4,476,893 | +0.01(+0.02%) |
Aug 07, 2013 | 28.68 | 28.97 | 28.41 | 28.60 | 3,718,972 | -0.17(-0.58%) |
Aug 06, 2013 | 28.94 | 29.09 | 28.66 | 28.76 | 3,497,685 | -0.23(-0.80%) |
Aug 05, 2013 | 29.43 | 29.51 | 28.94 | 28.99 | 4,232,387 | -0.45(-1.54%) |
Aug 02, 2013 | 29.42 | 29.50 | 29.22 | 29.45 | 2,957,904 | -0.05(-0.18%) |
Aug 01, 2013 | 29.09 | 29.65 | 29.09 | 29.50 | 5,508,592 | +0.70(+2.44%) |
Jul 31, 2013 | 29.06 | 29.33 | 28.76 | 28.80 | 3,499,519 | -0.27(-0.94%) |
Jul 30, 2013 | 29.13 | 29.39 | 28.94 | 29.07 | 3,195,685 | -0.01(-0.04%) |
Jul 29, 2013 | 29.21 | 29.24 | 28.88 | 29.08 | 2,768,524 | -0.19(-0.65%) |
Jul 26, 2013 | 29.70 | 29.87 | 28.97 | 29.27 | 6,743,011 | -0.64(-2.15%) |
Jul 25, 2013 | 28.02 | 30.00 | 27.87 | 29.92 | 15,312,844 | +1.78(+6.31%) |
Jul 24, 2013 | 28.05 | 28.40 | 28.05 | 28.14 | 7,355,486 | +0.20(+0.70%) |
Jul 23, 2013 | 28.30 | 28.41 | 27.92 | 27.95 | 5,907,752 | -0.31(-1.10%) |
Jul 22, 2013 | 28.57 | 28.67 | 28.23 | 28.26 | 4,843,104 | -0.19(-0.67%) |
Jul 19, 2013 | 28.62 | 28.68 | 28.21 | 28.45 | 5,633,811 | -0.09(-0.31%) |
Jul 18, 2013 | 28.49 | 28.81 | 28.46 | 28.54 | 4,675,945 | +0.05(+0.17%) |
Jul 17, 2013 | 29.08 | 29.17 | 28.32 | 28.49 | 6,138,580 | -0.36(-1.24%) |
Jul 16, 2013 | 28.69 | 28.91 | 28.55 | 28.85 | 5,549,880 | +0.17(+0.58%) |
Jul 15, 2013 | 28.58 | 28.75 | 28.37 | 28.68 | 4,519,642 | -0.01(-0.04%) |
Jul 12, 2013 | 28.21 | 28.76 | 28.13 | 28.69 | 7,237,135 | +0.34(+1.20%) |
Jul 11, 2013 | 28.08 | 28.40 | 27.97 | 28.35 | 6,750,599 | +0.67(+2.41%) |
Jul 10, 2013 | 27.86 | 27.88 | 27.53 | 27.68 | 5,586,908 | -0.27(-0.96%) |
Jul 09, 2013 | 27.94 | 28.05 | 27.80 | 27.95 | 4,927,285 | +0.19(+0.69%) |
Jul 08, 2013 | 27.75 | 27.93 | 27.68 | 27.76 | 4,386,792 | +0.15(+0.54%) |
Jul 05, 2013 | 27.52 | 27.65 | 27.33 | 27.61 | 2,559,851 | +0.33(+1.20%) |
Jul 03, 2013 | 27.06 | 27.33 | 27.00 | 27.28 | 3,340,860 | +0.01(+0.04%) |
Jul 02, 2013 | 26.89 | 27.32 | 26.85 | 27.27 | 8,194,536 | +0.37(+1.37%) |
Jul 01, 2013 | 26.56 | 26.95 | 26.56 | 26.90 | 6,854,829 | +0.49(+1.85%) |
Jun 28, 2013 | 26.02 | 26.54 | 25.72 | 26.41 | 16,225,405 | +0.24(+0.93%) |
Jun 27, 2013 | 26.44 | 26.60 | 26.15 | 26.17 | 5,469,435 | -0.14(-0.52%) |
Jun 26, 2013 | 26.05 | 26.35 | 25.79 | 26.31 | 5,847,085 | +0.49(+1.89%) |
Jun 25, 2013 | 25.84 | 25.98 | 25.56 | 25.82 | 6,260,607 | +0.25(+0.98%) |
Jun 24, 2013 | 25.55 | 25.76 | 25.25 | 25.57 | 8,265,763 | -0.42(-1.63%) |
Jun 21, 2013 | 26.77 | 26.77 | 25.33 | 25.99 | 9,968,165 | -0.39(-1.49%) |
Jun 20, 2013 | 26.88 | 27.05 | 26.28 | 26.38 | 5,333,121 | -0.90(-3.30%) |
Jun 19, 2013 | 27.37 | 27.75 | 27.28 | 27.28 | 4,697,178 | -0.12(-0.44%) |
Jun 18, 2013 | 27.60 | 27.71 | 27.21 | 27.40 | 4,546,298 | -0.17(-0.63%) |
Jun 17, 2013 | 27.29 | 27.84 | 27.27 | 27.58 | 4,705,485 | +0.54(+2.01%) |
Jun 14, 2013 | 27.19 | 27.33 | 26.97 | 27.03 | 3,524,333 | -0.16(-0.57%) |
Jun 13, 2013 | 26.59 | 27.24 | 26.27 | 27.19 | 6,133,459 | +0.94(+3.59%) |
Jun 12, 2013 | 27.30 | 27.36 | 26.24 | 26.25 | 5,279,529 | -0.76(-2.82%) |
Jun 11, 2013 | 26.83 | 27.17 | 26.72 | 27.01 | 3,675,659 | -0.15(-0.55%) |
Jun 10, 2013 | 27.19 | 27.35 | 26.96 | 27.16 | 5,601,741 | -0.04(-0.13%) |
Jun 07, 2013 | 27.02 | 27.24 | 26.92 | 27.19 | 7,019,026 | +0.36(+1.33%) |
Jun 06, 2013 | 26.41 | 26.84 | 26.40 | 26.84 | 5,653,248 | +0.42(+1.58%) |
Jun 05, 2013 | 27.03 | 27.11 | 26.41 | 26.42 | 7,693,798 | -0.71(-2.61%) |
Jun 04, 2013 | 27.44 | 27.63 | 26.90 | 27.13 | 6,072,183 | -0.25(-0.91%) |
Jun 03, 2013 | 27.55 | 27.59 | 26.81 | 27.38 | 5,728,293 | -0.13(-0.48%) |
May 31, 2013 | 27.74 | 28.14 | 27.51 | 27.51 | 4,019,202 | -0.41(-1.45%) |
May 30, 2013 | 27.95 | 28.18 | 27.79 | 27.92 | 3,664,720 | -0.02(-0.06%) |
May 29, 2013 | 28.27 | 28.33 | 27.75 | 27.93 | 6,069,110 | -0.58(-2.05%) |
May 28, 2013 | 28.46 | 28.88 | 28.42 | 28.52 | 4,667,155 | +0.47(+1.68%) |
May 24, 2013 | 28.01 | 28.20 | 27.78 | 28.05 | 3,624,382 | -0.08(-0.28%) |
May 23, 2013 | 27.28 | 28.26 | 27.25 | 28.12 | 6,981,212 | +0.41(+1.46%) |
May 22, 2013 | 28.34 | 28.60 | 27.58 | 27.72 | 5,870,610 | -0.57(-2.00%) |
May 21, 2013 | 28.20 | 28.44 | 28.00 | 28.29 | 4,488,277 | +0.14(+0.51%) |
May 20, 2013 | 28.47 | 28.73 | 28.09 | 28.14 | 5,257,648 | -0.40(-1.39%) |
May 17, 2013 | 28.26 | 28.59 | 28.23 | 28.54 | 5,165,024 | +0.45(+1.60%) |
May 16, 2013 | 28.78 | 28.97 | 27.97 | 28.09 | 7,773,264 | -0.75(-2.59%) |
May 15, 2013 | 28.46 | 28.99 | 28.32 | 28.84 | 5,815,806 | +0.68(+2.42%) |
May 13, 2013 | 27.51 | 28.21 | 27.49 | 28.16 | 6,997,432 | +0.61(+2.22%) |
May 10, 2013 | 27.75 | 27.82 | 27.30 | 27.54 | 4,937,700 | -0.25(-0.90%) |
May 09, 2013 | 27.79 | 27.95 | 27.62 | 27.79 | 3,876,351 | +0.01(+0.02%) |
May 08, 2013 | 27.49 | 27.90 | 27.41 | 27.79 | 4,537,478 | +0.23(+0.84%) |
May 07, 2013 | 27.18 | 27.60 | 27.16 | 27.56 | 6,017,876 | +0.37(+1.37%) |
May 06, 2013 | 27.02 | 27.31 | 26.83 | 27.18 | 4,890,109 | +0.16(+0.59%) |
May 03, 2013 | 26.66 | 27.19 | 26.22 | 27.02 | 7,558,179 | +0.80(+3.05%) |
May 02, 2013 | 25.99 | 26.51 | 25.58 | 26.22 | 18,849,026 | -0.96(-3.53%) |
May 01, 2013 | 27.70 | 27.77 | 27.05 | 27.18 | 8,450,584 | -0.65(-2.32%) |
Apr 30, 2013 | 28.00 | 28.02 | 27.69 | 27.83 | 5,500,262 | -0.13(-0.47%) |
Apr 29, 2013 | 27.79 | 28.10 | 27.76 | 27.96 | 4,560,575 | +0.47(+1.70%) |
Apr 26, 2013 | 28.20 | 28.18 | 27.43 | 27.49 | 7,659,463 | -0.69(-2.46%) |
Apr 25, 2013 | 28.77 | 28.88 | 28.13 | 28.18 | 6,656,014 | -0.55(-1.90%) |
Apr 24, 2013 | 28.33 | 28.85 | 28.33 | 28.73 | 5,946,549 | +0.48(+1.70%) |
Apr 23, 2013 | 28.04 | 28.28 | 27.63 | 28.25 | 5,538,604 | +0.32(+1.15%) |
Apr 22, 2013 | 27.65 | 28.02 | 27.43 | 27.93 | 10,858,614 | +0.88(+3.24%) |
Apr 19, 2013 | 26.86 | 27.43 | 26.75 | 27.05 | 5,936,445 | +0.43(+1.60%) |
Apr 18, 2013 | 27.38 | 27.40 | 26.49 | 26.63 | 5,617,236 | -0.63(-2.30%) |
Apr 17, 2013 | 27.69 | 27.69 | 26.86 | 27.25 | 6,853,106 | -0.86(-3.08%) |
Apr 16, 2013 | 27.62 | 28.27 | 27.52 | 28.12 | 7,462,508 | +1.26(+4.70%) |
Apr 15, 2013 | 28.30 | 28.32 | 26.75 | 26.86 | 10,642,946 | -1.69(-5.93%) |
Apr 12, 2013 | 28.44 | 28.93 | 28.17 | 28.55 | 5,115,496 | -0.02(-0.06%) |
Apr 11, 2013 | 28.43 | 29.09 | 28.40 | 28.57 | 8,400,407 | +0.30(+1.05%) |
Apr 10, 2013 | 28.05 | 28.35 | 28.01 | 28.27 | 5,478,085 | +0.24(+0.87%) |
Apr 09, 2013 | 28.07 | 28.16 | 27.90 | 28.03 | 4,881,761 | +0.10(+0.36%) |
Apr 08, 2013 | 27.35 | 27.96 | 27.31 | 27.93 | 5,753,277 | +0.59(+2.17%) |
Apr 05, 2013 | 27.10 | 27.41 | 26.89 | 27.34 | 6,344,935 | -0.33(-1.20%) |
Apr 04, 2013 | 27.52 | 27.82 | 27.49 | 27.67 | 5,525,180 | +0.24(+0.89%) |
Apr 03, 2013 | 28.47 | 28.49 | 27.37 | 27.43 | 12,611,078 | -1.04(-3.66%) |
Apr 02, 2013 | 27.65 | 28.77 | 27.57 | 28.47 | 13,830,602 | +1.04(+3.78%) |
Apr 01, 2013 | 27.56 | 27.65 | 27.34 | 27.43 | 5,903,425 | -0.16(-0.58%) |
Mar 28, 2013 | 27.01 | 27.68 | 26.96 | 27.59 | 8,723,139 | +0.60(+2.22%) |
Mar 27, 2013 | 26.85 | 27.06 | 26.69 | 26.99 | 5,996,621 | -0.12(-0.44%) |
Mar 26, 2013 | 26.92 | 27.14 | 26.72 | 27.11 | 7,255,026 | +0.40(+1.51%) |
Mar 25, 2013 | 26.75 | 26.93 | 26.40 | 26.71 | 5,134,979 | -0.01(-0.02%) |
Mar 22, 2013 | 26.66 | 26.94 | 26.65 | 26.72 | 4,710,846 | +0.14(+0.53%) |
Mar 21, 2013 | 26.83 | 26.98 | 26.53 | 26.57 | 4,831,757 | -0.43(-1.60%) |
Mar 20, 2013 | 26.86 | 27.12 | 26.81 | 27.01 | 7,937,255 | +0.38(+1.42%) |
Mar 19, 2013 | 26.74 | 26.99 | 26.51 | 26.63 | 5,628,486 | -0.26(-0.97%) |
Mar 18, 2013 | 26.61 | 26.99 | 26.53 | 26.89 | 5,399,397 | -0.16(-0.59%) |
Mar 15, 2013 | 27.15 | 27.22 | 26.98 | 27.05 | 8,251,109 | -0.14(-0.52%) |
Mar 14, 2013 | 27.12 | 27.28 | 27.06 | 27.19 | 4,831,873 | +0.09(+0.35%) |
Mar 13, 2013 | 27.39 | 27.43 | 27.04 | 27.09 | 7,707,776 | -0.29(-1.06%) |
Mar 12, 2013 | 27.81 | 27.96 | 27.38 | 27.39 | 7,268,078 | -0.46(-1.64%) |
Mar 11, 2013 | 27.60 | 27.99 | 27.46 | 27.84 | 7,510,198 | +0.13(+0.47%) |
Mar 08, 2013 | 27.50 | 27.78 | 27.45 | 27.71 | 5,692,945 | +0.32(+1.17%) |
Mar 07, 2013 | 27.32 | 27.41 | 27.23 | 27.39 | 4,792,760 | +0.11(+0.41%) |
Mar 06, 2013 | 27.00 | 27.34 | 26.98 | 27.28 | 7,556,715 | +0.47(+1.75%) |
Mar 05, 2013 | 26.54 | 26.89 | 26.51 | 26.81 | 7,320,713 | +0.43(+1.62%) |
Mar 04, 2013 | 26.11 | 26.39 | 26.03 | 26.38 | 5,805,512 | +0.15(+0.59%) |
Mar 01, 2013 | 25.91 | 26.51 | 25.77 | 26.23 | 7,177,572 | +0.16(+0.61%) |
Feb 28, 2013 | 26.19 | 26.50 | 26.07 | 26.07 | 7,705,147 | -0.02(-0.09%) |
Feb 27, 2013 | 25.45 | 26.21 | 25.44 | 26.09 | 9,173,425 | +0.77(+3.04%) |
Feb 26, 2013 | 24.97 | 25.41 | 24.86 | 25.32 | 8,446,052 | +0.57(+2.30%) |
Feb 25, 2013 | 25.67 | 25.76 | 24.75 | 24.75 | 11,744,588 | -0.72(-2.81%) |
Feb 22, 2013 | 24.61 | 25.47 | 24.61 | 25.47 | 13,362,319 | +1.00(+4.09%) |
Feb 21, 2013 | 23.62 | 24.73 | 23.38 | 24.47 | 17,172,164 | +0.73(+3.09%) |
Feb 20, 2013 | 24.78 | 24.84 | 23.65 | 23.74 | 10,652,405 | -1.09(-4.39%) |
Feb 19, 2013 | 24.94 | 25.18 | 24.77 | 24.83 | 4,837,574 | -0.15(-0.62%) |
Feb 15, 2013 | 24.84 | 25.22 | 24.82 | 24.98 | 5,079,091 | +0.22(+0.89%) |
Feb 14, 2013 | 24.64 | 24.88 | 24.61 | 24.76 | 5,385,747 | +0.03(+0.12%) |
Feb 13, 2013 | 24.82 | 24.86 | 24.63 | 24.73 | 6,460,366 | +0.02(+0.10%) |
Feb 12, 2013 | 24.77 | 24.91 | 24.70 | 24.71 | 4,171,957 | -0.09(-0.38%) |
Feb 11, 2013 | 24.98 | 24.99 | 24.72 | 24.80 | 4,422,634 | -0.25(-1.01%) |
Feb 08, 2013 | 24.87 | 25.07 | 24.80 | 25.05 | 3,192,903 | +0.26(+1.07%) |
Feb 07, 2013 | 25.07 | 25.08 | 24.48 | 24.79 | 3,716,625 | -0.18(-0.71%) |
Feb 06, 2013 | 25.05 | 25.17 | 24.90 | 24.97 | 4,628,767 | +0.19(+0.78%) |
Feb 04, 2013 | 24.70 | 24.81 | 24.61 | 24.77 | 5,165,388 | -0.14(-0.54%) |
Feb 01, 2013 | 24.61 | 24.96 | 24.61 | 24.91 | 5,942,019 | +0.55(+2.25%) |
Jan 31, 2013 | 24.48 | 24.69 | 24.36 | 24.36 | 4,919,738 | -0.21(-0.84%) |
Jan 30, 2013 | 24.46 | 24.74 | 24.41 | 24.57 | 7,101,556 | -0.08(-0.31%) |
Jan 29, 2013 | 24.10 | 24.88 | 24.10 | 24.64 | 9,388,890 | -0.13(-0.52%) |
Jan 28, 2013 | 24.95 | 24.95 | 24.52 | 24.77 | 6,178,463 | -0.23(-0.92%) |
Jan 25, 2013 | 25.05 | 25.05 | 24.82 | 25.00 | 5,191,705 | +0.07(+0.28%) |
Jan 24, 2013 | 24.87 | 25.14 | 24.82 | 24.93 | 4,566,081 | +0.08(+0.33%) |
Jan 23, 2013 | 24.69 | 24.98 | 24.65 | 24.85 | 5,700,453 | +0.11(+0.45%) |
Jan 22, 2013 | 24.50 | 24.77 | 24.48 | 24.74 | 6,084,379 | +0.09(+0.36%) |
Jan 18, 2013 | 24.50 | 24.65 | 24.42 | 24.65 | 5,147,426 | +0.16(+0.65%) |
Jan 17, 2013 | 24.02 | 24.82 | 23.95 | 24.49 | 8,299,358 | +0.62(+2.59%) |
Jan 16, 2013 | 23.85 | 23.98 | 23.77 | 23.87 | 3,204,322 | -0.12(-0.51%) |
Jan 15, 2013 | 23.84 | 24.07 | 23.68 | 24.00 | 5,546,985 | -0.02(-0.07%) |
Jan 14, 2013 | 23.60 | 24.01 | 23.60 | 24.01 | 5,867,272 | +0.42(+1.79%) |
Jan 11, 2013 | 23.61 | 23.61 | 23.32 | 23.59 | 3,064,495 | +0.06(+0.25%) |
Jan 10, 2013 | 23.82 | 23.84 | 23.25 | 23.53 | 6,616,596 | -0.19(-0.79%) |
Jan 09, 2013 | 23.79 | 23.98 | 23.60 | 23.72 | 6,056,299 | -0.05(-0.20%) |
Jan 08, 2013 | 23.88 | 23.94 | 23.62 | 23.77 | 6,431,215 | -0.22(-0.93%) |
Jan 07, 2013 | 23.86 | 24.07 | 23.80 | 23.99 | 4,225,552 | -0.04(-0.15%) |
Jan 04, 2013 | 23.74 | 24.05 | 23.61 | 24.03 | 5,564,280 | +0.28(+1.19%) |
Jan 03, 2013 | 23.74 | 23.87 | 23.50 | 23.74 | 6,697,399 | -0.07(-0.30%) |
Jan 02, 2013 | 23.75 | 23.81 | 23.49 | 23.81 | 7,586,850 | +0.38(+1.63%) |
Dec 31, 2012 | 22.78 | 23.45 | 22.73 | 23.43 | 5,830,270 | +0.55(+2.39%) |
Dec 28, 2012 | 23.03 | 23.10 | 22.84 | 22.88 | 4,683,474 | -0.42(-1.79%) |
Dec 27, 2012 | 23.30 | 23.38 | 23.00 | 23.30 | 3,428,982 | -0.04(-0.18%) |
Dec 26, 2012 | 23.30 | 23.42 | 23.20 | 23.34 | 3,591,548 | +0.13(+0.56%) |
Dec 24, 2012 | 23.06 | 23.38 | 22.94 | 23.21 | 2,256,809 | +0.09(+0.41%) |
Dec 21, 2012 | 23.04 | 23.23 | 22.78 | 23.12 | 7,396,516 | -0.16(-0.71%) |
Dec 20, 2012 | 22.87 | 23.38 | 22.82 | 23.28 | 7,238,314 | +0.41(+1.77%) |
Dec 19, 2012 | 22.86 | 23.00 | 22.72 | 22.88 | 5,597,553 | -0.02(-0.10%) |
Dec 18, 2012 | 22.47 | 22.93 | 22.36 | 22.90 | 5,802,824 | +0.46(+2.04%) |
Dec 17, 2012 | 22.43 | 22.50 | 22.23 | 22.44 | 5,862,028 | +0.06(+0.26%) |
Dec 14, 2012 | 22.15 | 22.47 | 22.14 | 22.38 | 5,126,105 | +0.25(+1.12%) |
Dec 13, 2012 | 22.29 | 22.41 | 21.99 | 22.14 | 8,619,931 | +0.15(+0.70%) |
Dec 12, 2012 | 21.94 | 22.21 | 21.77 | 21.98 | 8,657,953 | +0.15(+0.67%) |
Dec 11, 2012 | 21.48 | 21.85 | 21.47 | 21.84 | 6,407,961 | +0.47(+2.20%) |
Dec 10, 2012 | 21.11 | 21.39 | 21.09 | 21.37 | 3,226,094 | +0.17(+0.80%) |
Dec 07, 2012 | 21.23 | 21.32 | 21.07 | 21.20 | 3,820,471 | +0.04(+0.19%) |
Dec 06, 2012 | 21.24 | 21.26 | 21.01 | 21.16 | 4,954,771 | -0.04(-0.17%) |
Dec 05, 2012 | 21.32 | 21.38 | 20.65 | 21.19 | 9,043,775 | -0.13(-0.61%) |
Dec 04, 2012 | 21.59 | 21.90 | 21.28 | 21.32 | 6,743,917 | -0.52(-2.40%) |
Nov 30, 2012 | 21.95 | 21.97 | 21.69 | 21.84 | 3,992,340 | -0.10(-0.46%) |
Nov 29, 2012 | 21.76 | 21.96 | 21.63 | 21.94 | 6,161,089 | +0.22(+1.03%) |
Nov 28, 2012 | 21.16 | 21.74 | 21.08 | 21.72 | 5,434,390 | +0.40(+1.88%) |
Nov 27, 2012 | 21.16 | 21.62 | 21.08 | 21.32 | 7,666,276 | +0.09(+0.42%) |
Nov 26, 2012 | 21.23 | 21.27 | 21.01 | 21.23 | 3,502,098 | -0.09(-0.44%) |
Nov 23, 2012 | 20.98 | 21.33 | 20.97 | 21.33 | 2,141,912 | +0.47(+2.26%) |
Nov 21, 2012 | 20.88 | 20.90 | 20.77 | 20.86 | 3,251,441 | +0.06(+0.28%) |
Nov 20, 2012 | 20.86 | 20.95 | 20.68 | 20.80 | 5,860,294 | -0.14(-0.65%) |
Nov 19, 2012 | 20.58 | 20.96 | 20.43 | 20.93 | 6,764,156 | +0.75(+3.73%) |
Nov 16, 2012 | 19.80 | 20.21 | 19.38 | 20.18 | 10,059,016 | +0.39(+1.96%) |
Nov 15, 2012 | 19.86 | 20.17 | 19.73 | 19.79 | 6,531,369 | +0.02(+0.09%) |
Nov 14, 2012 | 20.24 | 20.24 | 19.72 | 19.77 | 7,096,794 | -0.44(-2.15%) |
Nov 13, 2012 | 20.17 | 20.33 | 19.85 | 20.21 | 6,833,286 | +0.00(+0.00%) |
Nov 12, 2012 | 20.24 | 20.31 | 20.02 | 20.21 | 3,932,608 | -0.11(-0.55%) |
Nov 09, 2012 | 19.87 | 20.78 | 19.87 | 20.32 | 6,682,751 | +0.22(+1.07%) |
Nov 08, 2012 | 20.45 | 20.45 | 19.91 | 20.10 | 5,782,724 | -0.29(-1.40%) |
Nov 07, 2012 | 20.50 | 20.57 | 20.33 | 20.39 | 6,408,540 | -0.38(-1.82%) |
Nov 06, 2012 | 20.66 | 21.01 | 20.62 | 20.77 | 5,347,424 | +0.15(+0.71%) |
Nov 05, 2012 | 20.95 | 20.98 | 20.48 | 20.62 | 6,152,359 | -0.33(-1.56%) |
Nov 02, 2012 | 21.60 | 21.60 | 20.86 | 20.95 | 7,263,341 | -0.58(-2.71%) |
Nov 01, 2012 | 20.88 | 21.56 | 20.74 | 21.53 | 7,062,016 | +0.64(+3.07%) |
Oct 31, 2012 | 21.03 | 21.03 | 20.55 | 20.89 | 7,119,093 | +0.10(+0.48%) |
Oct 26, 2012 | 20.56 | 20.79 | 20.79 | 20.79 | 8,141,245 | +0.23(+1.13%) |
Oct 25, 2012 | 20.87 | 21.03 | 20.31 | 20.56 | 12,230,312 | -0.65(-3.08%) |
Oct 24, 2012 | 21.52 | 21.71 | 21.12 | 21.21 | 6,747,899 | -0.23(-1.09%) |
Oct 23, 2012 | 21.51 | 21.67 | 21.40 | 21.44 | 5,407,481 | -0.37(-1.71%) |
Oct 19, 2012 | 22.28 | 22.30 | 21.77 | 21.82 | 5,774,601 | -0.43(-1.91%) |
Oct 18, 2012 | 21.85 | 22.32 | 21.85 | 22.24 | 6,699,052 | +0.37(+1.71%) |
Oct 17, 2012 | 22.29 | 22.40 | 21.72 | 21.87 | 8,985,245 | -0.40(-1.81%) |
Oct 16, 2012 | 21.96 | 22.39 | 21.96 | 22.27 | 6,068,456 | +0.36(+1.62%) |
Oct 15, 2012 | 21.57 | 21.95 | 21.49 | 21.92 | 4,592,120 | +0.46(+2.15%) |
Oct 12, 2012 | 21.70 | 21.77 | 21.37 | 21.46 | 5,264,243 | -0.26(-1.18%) |
Oct 11, 2012 | 21.56 | 21.77 | 21.45 | 21.71 | 8,361,458 | +0.37(+1.72%) |
Oct 10, 2012 | 21.29 | 21.41 | 21.09 | 21.35 | 6,394,569 | +0.02(+0.11%) |
Oct 09, 2012 | 21.46 | 21.56 | 21.23 | 21.32 | 4,875,037 | -0.16(-0.76%) |
Oct 08, 2012 | 21.33 | 21.53 | 21.11 | 21.49 | 5,322,040 | +0.02(+0.11%) |
Oct 05, 2012 | 21.44 | 21.79 | 21.35 | 21.46 | 6,381,882 | +0.19(+0.88%) |
Oct 04, 2012 | 21.22 | 21.37 | 21.14 | 21.28 | 4,615,578 | +0.18(+0.83%) |
Oct 03, 2012 | 21.02 | 21.20 | 20.87 | 21.10 | 4,577,102 | +0.12(+0.56%) |
Oct 02, 2012 | 21.12 | 21.25 | 20.94 | 20.98 | 5,721,842 | -0.10(-0.47%) |