Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.84 | 30.89 | 30.67 | 30.83 | 1,041,638 | -0.07(-0.22%) |
Sep 27, 2013 | 30.84 | 31.01 | 30.75 | 30.90 | 1,647,330 | +0.33(+1.08%) |
Sep 26, 2013 | 30.87 | 30.91 | 30.50 | 30.57 | 2,139,179 | -0.07(-0.24%) |
Sep 25, 2013 | 30.67 | 30.88 | 30.64 | 30.64 | 1,228,594 | -0.13(-0.44%) |
Sep 24, 2013 | 30.79 | 30.89 | 30.48 | 30.78 | 1,170,917 | +0.06(+0.20%) |
Sep 23, 2013 | 30.98 | 30.99 | 30.65 | 30.71 | 2,292,435 | -0.37(-1.20%) |
Sep 20, 2013 | 31.27 | 31.36 | 31.06 | 31.09 | 7,146,630 | +0.13(+0.41%) |
Sep 19, 2013 | 30.86 | 31.03 | 30.75 | 30.96 | 11,416,068 | +0.26(+0.83%) |
Sep 18, 2013 | 29.73 | 30.72 | 29.72 | 30.70 | 7,694,642 | +0.71(+2.35%) |
Sep 17, 2013 | 29.20 | 30.00 | 29.70 | 30.00 | 3,448,774 | +0.80(+2.73%) |
Sep 16, 2013 | 29.45 | 29.52 | 29.20 | 29.20 | 3,928,565 | -0.01(-0.02%) |
Sep 13, 2013 | 29.19 | 29.35 | 29.06 | 29.20 | 2,653,420 | +0.00(+0.00%) |
Sep 12, 2013 | 29.41 | 29.47 | 29.15 | 29.20 | 2,838,008 | -0.76(-2.54%) |
Sep 11, 2013 | 29.94 | 30.09 | 29.86 | 29.97 | 3,197,102 | +0.13(+0.43%) |
Sep 10, 2013 | 29.81 | 29.87 | 29.70 | 29.84 | 2,620,884 | +0.49(+1.66%) |
Sep 09, 2013 | 29.28 | 29.55 | 29.19 | 29.35 | 1,840,132 | -0.34(-1.15%) |
Sep 06, 2013 | 29.37 | 29.78 | 29.18 | 29.69 | 2,444,720 | +0.55(+1.90%) |
Sep 05, 2013 | 29.02 | 29.31 | 28.97 | 29.14 | 1,152,145 | -0.05(-0.19%) |
Sep 04, 2013 | 28.66 | 29.25 | 28.63 | 29.19 | 3,565,464 | +0.18(+0.63%) |
Sep 03, 2013 | 29.39 | 29.44 | 28.59 | 29.01 | 8,467,663 | -0.09(-0.29%) |
Aug 30, 2013 | 29.67 | 29.67 | 29.08 | 29.09 | 4,024,627 | -0.83(-2.77%) |
Aug 29, 2013 | 29.64 | 29.99 | 29.61 | 29.92 | 6,162,740 | +0.07(+0.24%) |
Aug 28, 2013 | 30.05 | 30.08 | 29.76 | 29.85 | 16,442,907 | -0.32(-1.07%) |
Aug 27, 2013 | 30.59 | 30.81 | 30.17 | 30.17 | 10,868,354 | -0.76(-2.46%) |
Aug 26, 2013 | 31.06 | 31.31 | 30.90 | 30.93 | 4,218,206 | +0.18(+0.59%) |
Aug 23, 2013 | 30.48 | 30.75 | 30.36 | 30.75 | 3,215,102 | +0.15(+0.50%) |
Aug 22, 2013 | 30.84 | 30.87 | 30.53 | 30.60 | 4,957,891 | +0.04(+0.12%) |
Aug 21, 2013 | 31.20 | 31.27 | 30.56 | 30.56 | 10,459,279 | -0.95(-3.01%) |
Aug 20, 2013 | 31.65 | 31.69 | 31.44 | 31.51 | 1,455,094 | +0.09(+0.29%) |
Aug 19, 2013 | 31.57 | 31.60 | 31.34 | 31.42 | 896,005 | -0.08(-0.25%) |
Aug 16, 2013 | 31.57 | 31.57 | 31.35 | 31.50 | 1,646,963 | +0.12(+0.39%) |
Aug 15, 2013 | 31.21 | 31.48 | 30.91 | 31.38 | 3,549,359 | -0.21(-0.67%) |
Aug 14, 2013 | 31.52 | 31.71 | 31.49 | 31.59 | 2,848,743 | -0.22(-0.69%) |
Aug 13, 2013 | 31.44 | 31.81 | 31.36 | 31.81 | 2,813,030 | +0.27(+0.87%) |
Aug 12, 2013 | 31.36 | 31.60 | 31.36 | 31.54 | 2,394,111 | -0.62(-1.93%) |
Aug 09, 2013 | 32.02 | 32.19 | 31.96 | 32.16 | 2,290,218 | +0.01(+0.04%) |
Aug 08, 2013 | 32.21 | 32.27 | 31.91 | 32.15 | 3,725,428 | +0.31(+0.98%) |
Aug 07, 2013 | 31.71 | 31.99 | 31.61 | 31.83 | 6,794,164 | +0.29(+0.91%) |
Aug 06, 2013 | 31.68 | 31.76 | 31.39 | 31.55 | 5,929,528 | +0.48(+1.55%) |
Aug 05, 2013 | 30.89 | 31.16 | 30.81 | 31.07 | 3,261,779 | -0.08(-0.25%) |
Aug 02, 2013 | 30.82 | 31.15 | 30.82 | 31.15 | 7,681,927 | +0.06(+0.20%) |
Aug 01, 2013 | 30.88 | 31.15 | 30.72 | 31.09 | 4,642,413 | -0.26(-0.84%) |
Jul 31, 2013 | 32.31 | 32.60 | 31.35 | 31.35 | 4,607,385 | -0.80(-2.50%) |
Jul 30, 2013 | 32.49 | 32.55 | 32.15 | 32.15 | 1,021,918 | +0.13(+0.42%) |
Jul 29, 2013 | 32.19 | 32.26 | 32.02 | 32.02 | 811,649 | -0.27(-0.85%) |
Jul 26, 2013 | 32.29 | 32.49 | 32.13 | 32.29 | 902,908 | -0.13(-0.39%) |
Jul 25, 2013 | 32.11 | 32.42 | 32.00 | 32.42 | 1,780,883 | +0.24(+0.74%) |
Jul 24, 2013 | 32.27 | 32.29 | 31.99 | 32.18 | 1,124,774 | +0.09(+0.27%) |
Jul 23, 2013 | 32.19 | 32.27 | 32.05 | 32.10 | 767,386 | -0.28(-0.87%) |
Jul 22, 2013 | 32.15 | 32.38 | 31.87 | 32.38 | 669,736 | +0.51(+1.59%) |
Jul 19, 2013 | 31.66 | 32.01 | 31.63 | 31.87 | 847,612 | -0.45(-1.39%) |
Jul 18, 2013 | 31.85 | 32.32 | 31.80 | 32.32 | 980,102 | +0.58(+1.83%) |
Jul 17, 2013 | 31.81 | 31.90 | 31.51 | 31.74 | 994,572 | +0.14(+0.43%) |
Jul 16, 2013 | 31.68 | 31.69 | 31.46 | 31.60 | 921,650 | -0.33(-1.05%) |
Jul 15, 2013 | 32.05 | 32.11 | 31.79 | 31.94 | 920,440 | +0.03(+0.10%) |
Jul 12, 2013 | 31.74 | 31.91 | 31.53 | 31.91 | 1,392,121 | -0.07(-0.23%) |
Jul 11, 2013 | 31.76 | 32.01 | 31.49 | 31.98 | 1,905,433 | +0.93(+3.00%) |
Jul 10, 2013 | 30.99 | 31.09 | 30.85 | 31.05 | 1,862,533 | -0.18(-0.57%) |
Jul 09, 2013 | 31.57 | 31.60 | 31.19 | 31.23 | 1,630,089 | -0.24(-0.77%) |
Jul 08, 2013 | 31.57 | 31.72 | 31.35 | 31.47 | 834,108 | +0.37(+1.19%) |
Jul 05, 2013 | 31.45 | 31.57 | 30.85 | 31.10 | 1,426,677 | +0.35(+1.15%) |
Jul 03, 2013 | 30.71 | 30.84 | 30.50 | 30.74 | 675,100 | -0.24(-0.79%) |
Jul 02, 2013 | 31.18 | 31.41 | 30.95 | 30.99 | 997,298 | -0.47(-1.49%) |
Jul 01, 2013 | 31.71 | 31.80 | 31.46 | 31.46 | 1,474,857 | +0.09(+0.29%) |
Jun 28, 2013 | 31.64 | 31.79 | 31.34 | 31.37 | 942,433 | -0.19(-0.60%) |
Jun 27, 2013 | 31.54 | 32.08 | 31.55 | 31.55 | 2,599,164 | +0.01(+0.04%) |
Jun 26, 2013 | 31.26 | 31.54 | 31.13 | 31.54 | 1,980,543 | +1.24(+4.08%) |
Jun 25, 2013 | 30.36 | 30.44 | 30.04 | 30.31 | 3,394,801 | -0.24(-0.78%) |
Jun 24, 2013 | 30.34 | 30.74 | 30.30 | 30.54 | 2,788,843 | -0.72(-2.32%) |
Jun 21, 2013 | 31.27 | 31.43 | 30.93 | 31.27 | 3,168,747 | +0.27(+0.88%) |
Jun 20, 2013 | 31.63 | 31.69 | 30.92 | 30.99 | 2,462,852 | -1.52(-4.68%) |
Jun 19, 2013 | 33.16 | 33.29 | 32.46 | 32.52 | 889,739 | -0.71(-2.13%) |
Jun 18, 2013 | 33.19 | 33.30 | 33.07 | 33.22 | 954,349 | -0.28(-0.84%) |
Jun 17, 2013 | 33.61 | 33.78 | 33.42 | 33.50 | 2,076,786 | +0.78(+2.38%) |
Jun 14, 2013 | 32.77 | 32.94 | 32.56 | 32.72 | 615,196 | -0.15(-0.46%) |
Jun 13, 2013 | 32.40 | 32.88 | 32.31 | 32.88 | 609,734 | +0.29(+0.88%) |
Jun 12, 2013 | 32.94 | 33.02 | 32.54 | 32.59 | 1,488,380 | +0.32(+1.00%) |
Jun 11, 2013 | 32.11 | 32.46 | 32.06 | 32.27 | 914,075 | -0.18(-0.56%) |
Jun 10, 2013 | 32.58 | 32.63 | 32.38 | 32.45 | 772,068 | -0.05(-0.15%) |
Jun 07, 2013 | 32.20 | 32.80 | 32.12 | 32.50 | 1,138,166 | +0.23(+0.72%) |
Jun 06, 2013 | 32.02 | 32.39 | 31.89 | 32.27 | 4,360,000 | +0.22(+0.68%) |
Jun 05, 2013 | 32.19 | 32.27 | 31.91 | 32.05 | 2,301,237 | -0.53(-1.63%) |
Jun 04, 2013 | 32.38 | 32.65 | 32.22 | 32.58 | 1,473,298 | +0.17(+0.53%) |
Jun 03, 2013 | 32.41 | 32.55 | 31.97 | 32.41 | 2,438,602 | +0.08(+0.24%) |
May 31, 2013 | 32.86 | 33.00 | 32.33 | 32.33 | 2,234,021 | -0.91(-2.73%) |
May 30, 2013 | 33.28 | 33.53 | 33.24 | 33.24 | 823,736 | +0.13(+0.39%) |
May 29, 2013 | 33.42 | 33.43 | 32.83 | 33.11 | 1,502,062 | -0.64(-1.89%) |
May 28, 2013 | 33.87 | 34.06 | 33.75 | 33.75 | 4,350,012 | +0.34(+1.02%) |
May 24, 2013 | 33.37 | 33.42 | 33.10 | 33.41 | 2,201,792 | +0.18(+0.55%) |
May 23, 2013 | 33.10 | 33.58 | 33.03 | 33.22 | 1,945,871 | -0.30(-0.89%) |
May 22, 2013 | 33.53 | 34.01 | 33.33 | 33.52 | 1,802,362 | +0.00(+0.00%) |
May 21, 2013 | 33.08 | 33.52 | 33.00 | 33.52 | 2,568,463 | +0.74(+2.25%) |
May 20, 2013 | 32.97 | 33.13 | 32.78 | 32.78 | 1,596,657 | -0.40(-1.21%) |
May 17, 2013 | 32.91 | 33.30 | 32.90 | 33.19 | 2,703,295 | +0.18(+0.53%) |
May 16, 2013 | 33.19 | 33.48 | 32.94 | 33.01 | 2,107,918 | -0.16(-0.50%) |
May 15, 2013 | 32.91 | 33.32 | 32.86 | 33.17 | 1,149,034 | -0.21(-0.64%) |
May 13, 2013 | 33.29 | 33.56 | 33.22 | 33.39 | 959,208 | -0.08(-0.24%) |
May 10, 2013 | 33.52 | 33.59 | 33.31 | 33.47 | 1,536,900 | +0.40(+1.22%) |
May 09, 2013 | 33.07 | 33.25 | 33.00 | 33.06 | 911,941 | -0.30(-0.89%) |
May 08, 2013 | 33.36 | 33.54 | 33.25 | 33.36 | 1,373,352 | +0.71(+2.16%) |
May 07, 2013 | 32.84 | 32.86 | 32.53 | 32.66 | 2,248,101 | +0.36(+1.11%) |
May 06, 2013 | 32.61 | 32.70 | 32.26 | 32.30 | 1,765,691 | -0.49(-1.50%) |
May 03, 2013 | 32.60 | 32.82 | 32.54 | 32.79 | 2,699,418 | +0.38(+1.16%) |
May 02, 2013 | 31.48 | 32.41 | 31.46 | 32.41 | 3,716,029 | +1.26(+4.03%) |
May 01, 2013 | 31.36 | 31.57 | 31.05 | 31.16 | 2,753,615 | -0.28(-0.90%) |
Apr 30, 2013 | 32.02 | 32.18 | 31.44 | 31.44 | 3,420,485 | -0.68(-2.11%) |
Apr 29, 2013 | 32.08 | 32.25 | 31.81 | 32.12 | 3,702,155 | +0.67(+2.14%) |
Apr 26, 2013 | 31.40 | 31.63 | 31.45 | 31.45 | 3,456,557 | +0.04(+0.13%) |
Apr 25, 2013 | 31.80 | 31.90 | 31.39 | 31.40 | 4,106,653 | -0.85(-2.65%) |
Apr 24, 2013 | 32.34 | 32.40 | 32.11 | 32.26 | 3,583,400 | +0.27(+0.85%) |
Apr 23, 2013 | 31.76 | 32.15 | 31.74 | 31.99 | 4,431,791 | +0.90(+2.90%) |
Apr 22, 2013 | 30.96 | 31.13 | 30.64 | 31.09 | 9,272,456 | -0.12(-0.40%) |
Apr 19, 2013 | 30.96 | 31.23 | 30.89 | 31.21 | 2,048,950 | +0.24(+0.78%) |
Apr 18, 2013 | 31.02 | 31.07 | 30.74 | 30.97 | 2,049,666 | +0.06(+0.21%) |
Apr 17, 2013 | 31.40 | 31.44 | 30.61 | 30.90 | 8,872,371 | -1.14(-3.55%) |
Apr 16, 2013 | 31.93 | 32.11 | 31.78 | 32.04 | 20,642,374 | +0.32(+1.02%) |
Apr 15, 2013 | 31.46 | 31.76 | 31.42 | 31.72 | 15,544,609 | +0.82(+2.65%) |
Apr 12, 2013 | 30.73 | 30.90 | 30.50 | 30.90 | 1,803,147 | -0.11(-0.36%) |
Apr 11, 2013 | 30.87 | 31.23 | 30.77 | 31.01 | 1,791,844 | +0.22(+0.73%) |
Apr 10, 2013 | 30.48 | 30.80 | 30.45 | 30.79 | 2,089,720 | +0.41(+1.34%) |
Apr 09, 2013 | 30.33 | 30.45 | 30.04 | 30.38 | 6,272,559 | +0.32(+1.08%) |
Apr 08, 2013 | 30.14 | 30.16 | 29.82 | 30.05 | 3,062,731 | +0.20(+0.67%) |
Apr 05, 2013 | 29.48 | 29.99 | 29.44 | 29.85 | 4,785,242 | -0.39(-1.29%) |
Apr 04, 2013 | 29.93 | 30.24 | 29.85 | 30.24 | 3,139,410 | -0.19(-0.64%) |
Apr 03, 2013 | 30.49 | 30.70 | 30.28 | 30.44 | 8,858,408 | -0.18(-0.60%) |
Apr 02, 2013 | 30.27 | 30.68 | 30.20 | 30.62 | 2,684,200 | +0.59(+1.96%) |
Apr 01, 2013 | 30.08 | 30.22 | 29.99 | 30.03 | 1,524,857 | -0.07(-0.23%) |
Mar 28, 2013 | 29.77 | 30.23 | 29.73 | 30.10 | 5,127,006 | +0.55(+1.85%) |
Mar 27, 2013 | 29.09 | 29.58 | 29.09 | 29.55 | 5,319,819 | -0.23(-0.77%) |
Mar 26, 2013 | 29.77 | 29.90 | 29.63 | 29.78 | 5,877,952 | +0.32(+1.08%) |
Mar 25, 2013 | 29.61 | 29.77 | 29.11 | 29.47 | 17,284,830 | -0.41(-1.36%) |
Mar 22, 2013 | 29.63 | 29.95 | 29.60 | 29.87 | 4,066,296 | +0.43(+1.46%) |
Mar 21, 2013 | 29.19 | 29.60 | 29.14 | 29.44 | 10,611,488 | -0.45(-1.52%) |
Mar 20, 2013 | 29.65 | 30.01 | 29.60 | 29.90 | 2,487,715 | +0.88(+3.05%) |
Mar 19, 2013 | 29.02 | 29.15 | 28.67 | 29.01 | 3,232,488 | +0.11(+0.39%) |
Mar 18, 2013 | 28.62 | 29.13 | 28.57 | 28.90 | 3,505,003 | -0.54(-1.82%) |
Mar 15, 2013 | 29.11 | 29.44 | 29.06 | 29.44 | 4,784,728 | +0.38(+1.32%) |
Mar 14, 2013 | 28.81 | 29.07 | 28.72 | 29.05 | 1,706,959 | +0.14(+0.47%) |
Mar 13, 2013 | 28.77 | 28.92 | 28.55 | 28.92 | 2,608,924 | +0.05(+0.16%) |
Mar 12, 2013 | 28.82 | 29.06 | 28.67 | 28.87 | 2,964,569 | -0.06(-0.20%) |
Mar 11, 2013 | 28.88 | 29.08 | 28.81 | 28.93 | 5,810,534 | -0.19(-0.65%) |
Mar 08, 2013 | 29.04 | 29.15 | 28.79 | 29.12 | 6,526,000 | +0.19(+0.65%) |
Mar 07, 2013 | 28.76 | 29.05 | 28.75 | 28.93 | 1,486,819 | +0.47(+1.66%) |
Mar 06, 2013 | 28.58 | 28.61 | 28.31 | 28.46 | 1,273,030 | -0.07(-0.25%) |
Mar 05, 2013 | 28.43 | 28.73 | 28.42 | 28.53 | 2,233,514 | +0.45(+1.62%) |
Mar 04, 2013 | 27.87 | 28.11 | 27.81 | 28.07 | 1,989,589 | +0.41(+1.47%) |
Mar 01, 2013 | 27.61 | 27.82 | 27.41 | 27.67 | 1,247,294 | -0.15(-0.55%) |
Feb 28, 2013 | 27.56 | 28.00 | 27.54 | 27.82 | 2,526,523 | +0.16(+0.58%) |
Feb 27, 2013 | 27.27 | 27.71 | 27.20 | 27.66 | 4,960,110 | +0.39(+1.43%) |
Feb 26, 2013 | 27.73 | 27.88 | 27.25 | 27.27 | 5,144,627 | -0.24(-0.86%) |
Feb 25, 2013 | 28.87 | 28.89 | 27.48 | 27.51 | 5,566,331 | -0.94(-3.31%) |
Feb 22, 2013 | 28.07 | 28.54 | 27.97 | 28.45 | 13,184,403 | +0.56(+2.01%) |
Feb 21, 2013 | 27.97 | 28.06 | 27.68 | 27.89 | 5,144,803 | -0.90(-3.11%) |
Feb 20, 2013 | 29.09 | 29.18 | 28.79 | 28.79 | 1,405,088 | -0.50(-1.69%) |
Feb 19, 2013 | 28.96 | 29.29 | 28.90 | 29.28 | 1,591,545 | +0.98(+3.48%) |
Feb 15, 2013 | 28.60 | 28.65 | 28.28 | 28.30 | 1,496,451 | -0.14(-0.50%) |
Feb 14, 2013 | 28.50 | 28.68 | 28.39 | 28.44 | 4,246,942 | -0.75(-2.56%) |
Feb 13, 2013 | 28.88 | 29.19 | 28.88 | 29.19 | 2,534,694 | +0.42(+1.45%) |
Feb 12, 2013 | 28.38 | 28.85 | 28.33 | 28.77 | 5,237,021 | +0.48(+1.69%) |
Feb 11, 2013 | 28.45 | 28.45 | 27.94 | 28.29 | 7,636,932 | +0.88(+3.20%) |
Feb 08, 2013 | 26.83 | 27.87 | 26.79 | 27.41 | 18,476,956 | +0.72(+2.69%) |
Feb 07, 2013 | 26.59 | 26.73 | 26.22 | 26.70 | 10,000,197 | -1.20(-4.31%) |
Feb 06, 2013 | 27.53 | 27.91 | 27.44 | 27.90 | 3,620,952 | +0.02(+0.08%) |
Feb 04, 2013 | 28.46 | 28.49 | 27.72 | 27.87 | 1,920,122 | -1.17(-4.04%) |
Feb 01, 2013 | 28.92 | 29.14 | 28.81 | 29.05 | 1,003,074 | +0.36(+1.25%) |
Jan 31, 2013 | 28.74 | 28.94 | 28.58 | 28.69 | 783,904 | -0.22(-0.77%) |
Jan 30, 2013 | 29.01 | 29.21 | 28.91 | 28.91 | 3,164,410 | +0.15(+0.53%) |
Jan 29, 2013 | 28.70 | 28.84 | 28.63 | 28.76 | 3,305,122 | -0.07(-0.25%) |
Jan 28, 2013 | 29.14 | 29.14 | 28.76 | 28.83 | 2,217,811 | -0.21(-0.73%) |
Jan 25, 2013 | 28.89 | 29.04 | 28.75 | 29.04 | 1,954,594 | +0.46(+1.61%) |
Jan 24, 2013 | 28.44 | 28.67 | 28.39 | 28.58 | 2,023,310 | +0.28(+0.98%) |
Jan 23, 2013 | 28.19 | 28.36 | 28.13 | 28.30 | 1,723,359 | +0.21(+0.76%) |
Jan 22, 2013 | 28.23 | 28.23 | 27.95 | 28.09 | 2,431,601 | -0.04(-0.13%) |
Jan 18, 2013 | 28.39 | 28.49 | 28.10 | 28.13 | 2,220,691 | -0.77(-2.67%) |
Jan 17, 2013 | 28.69 | 28.96 | 28.55 | 28.90 | 3,690,190 | +0.62(+2.19%) |
Jan 16, 2013 | 28.47 | 28.51 | 28.28 | 28.28 | 3,700,463 | +0.05(+0.19%) |
Jan 15, 2013 | 28.34 | 28.45 | 28.06 | 28.23 | 3,451,918 | -0.47(-1.62%) |
Jan 14, 2013 | 28.76 | 28.81 | 28.58 | 28.69 | 1,982,110 | -0.11(-0.37%) |
Jan 11, 2013 | 28.88 | 29.04 | 28.73 | 28.80 | 2,508,536 | +0.25(+0.87%) |
Jan 10, 2013 | 28.52 | 28.71 | 28.42 | 28.55 | 5,461,387 | +0.22(+0.79%) |
Jan 09, 2013 | 28.27 | 28.54 | 28.26 | 28.33 | 1,138,546 | -0.30(-1.05%) |
Jan 08, 2013 | 28.48 | 28.67 | 28.43 | 28.63 | 1,933,585 | +0.31(+1.10%) |
Jan 07, 2013 | 28.10 | 28.37 | 28.06 | 28.32 | 2,224,695 | +0.01(+0.04%) |
Jan 04, 2013 | 28.09 | 28.46 | 28.08 | 28.30 | 3,997,412 | +0.19(+0.67%) |
Jan 03, 2013 | 28.14 | 28.28 | 28.06 | 28.12 | 1,520,903 | -0.12(-0.44%) |
Jan 02, 2013 | 28.19 | 28.25 | 28.03 | 28.24 | 1,057,248 | +0.32(+1.14%) |
Dec 31, 2012 | 27.66 | 28.02 | 27.61 | 27.92 | 1,685,831 | +0.41(+1.50%) |
Dec 28, 2012 | 27.67 | 27.74 | 27.39 | 27.51 | 898,921 | -0.49(-1.75%) |
Dec 27, 2012 | 28.13 | 28.27 | 27.79 | 28.00 | 1,607,502 | +0.11(+0.40%) |
Dec 26, 2012 | 27.93 | 28.05 | 27.81 | 27.89 | 883,501 | +0.08(+0.28%) |
Dec 24, 2012 | 28.03 | 28.03 | 27.49 | 27.81 | 559,241 | -0.24(-0.86%) |
Dec 21, 2012 | 27.90 | 28.11 | 27.84 | 28.05 | 1,817,348 | +0.10(+0.36%) |
Dec 20, 2012 | 28.00 | 28.01 | 27.84 | 27.95 | 1,866,947 | +0.41(+1.48%) |
Dec 19, 2012 | 27.81 | 27.87 | 27.52 | 27.54 | 2,564,133 | -0.52(-1.87%) |
Dec 18, 2012 | 27.72 | 28.15 | 27.72 | 28.07 | 3,045,658 | +0.47(+1.69%) |
Dec 17, 2012 | 27.45 | 27.69 | 27.44 | 27.60 | 3,028,559 | -0.11(-0.38%) |
Dec 14, 2012 | 27.57 | 27.88 | 27.49 | 27.71 | 2,499,782 | +0.07(+0.26%) |
Dec 13, 2012 | 27.58 | 27.73 | 27.54 | 27.64 | 2,298,376 | +0.14(+0.51%) |
Dec 12, 2012 | 27.64 | 27.72 | 27.40 | 27.50 | 3,356,451 | -0.15(-0.53%) |
Dec 11, 2012 | 27.53 | 27.67 | 27.46 | 27.64 | 3,574,332 | +0.41(+1.49%) |
Dec 10, 2012 | 27.20 | 27.31 | 27.13 | 27.24 | 2,809,543 | -0.06(-0.22%) |
Dec 07, 2012 | 27.19 | 27.30 | 26.99 | 27.30 | 1,285,055 | +0.15(+0.56%) |
Dec 06, 2012 | 27.10 | 27.14 | 26.88 | 27.14 | 1,174,810 | +0.15(+0.57%) |
Dec 05, 2012 | 26.82 | 27.09 | 26.78 | 26.99 | 2,190,040 | +0.23(+0.86%) |
Dec 04, 2012 | 26.81 | 26.81 | 26.62 | 26.76 | 881,002 | +0.47(+1.77%) |
Nov 30, 2012 | 26.44 | 26.54 | 26.15 | 26.30 | 2,854,826 | -0.25(-0.95%) |
Nov 29, 2012 | 26.62 | 26.67 | 26.37 | 26.55 | 2,211,633 | +0.26(+0.99%) |
Nov 28, 2012 | 25.98 | 26.32 | 25.92 | 26.29 | 2,015,947 | +0.13(+0.50%) |
Nov 27, 2012 | 26.15 | 26.32 | 26.05 | 26.16 | 2,359,605 | -0.16(-0.60%) |
Nov 26, 2012 | 26.44 | 26.45 | 26.23 | 26.32 | 1,769,939 | -0.12(-0.47%) |
Nov 23, 2012 | 26.20 | 26.51 | 26.20 | 26.44 | 890,252 | +0.68(+2.65%) |
Nov 21, 2012 | 25.63 | 25.82 | 25.58 | 25.76 | 1,638,762 | -0.09(-0.34%) |
Nov 20, 2012 | 25.54 | 25.90 | 25.46 | 25.85 | 1,785,557 | +0.35(+1.36%) |
Nov 19, 2012 | 25.17 | 25.63 | 25.16 | 25.50 | 3,727,546 | +0.39(+1.57%) |
Nov 16, 2012 | 25.27 | 25.30 | 24.87 | 25.10 | 2,596,673 | -0.08(-0.30%) |
Nov 15, 2012 | 25.20 | 25.32 | 25.12 | 25.18 | 1,688,532 | -0.17(-0.67%) |
Nov 14, 2012 | 25.64 | 25.65 | 25.28 | 25.35 | 1,260,715 | -0.26(-1.01%) |
Nov 13, 2012 | 25.23 | 25.82 | 25.19 | 25.61 | 2,487,500 | -0.07(-0.28%) |
Nov 12, 2012 | 25.59 | 25.75 | 25.52 | 25.68 | 1,787,966 | +0.08(+0.32%) |
Nov 09, 2012 | 25.32 | 25.74 | 25.29 | 25.60 | 3,222,529 | +0.35(+1.40%) |
Nov 08, 2012 | 25.39 | 25.55 | 25.19 | 25.25 | 3,088,277 | -0.30(-1.18%) |
Nov 07, 2012 | 25.61 | 25.62 | 25.26 | 25.55 | 3,981,211 | -0.78(-2.98%) |
Nov 06, 2012 | 25.94 | 26.42 | 25.71 | 26.33 | 2,719,166 | +0.62(+2.43%) |
Nov 05, 2012 | 25.78 | 25.82 | 25.59 | 25.71 | 1,623,689 | -0.32(-1.25%) |
Nov 02, 2012 | 26.21 | 26.28 | 26.02 | 26.03 | 1,575,789 | -0.41(-1.54%) |
Nov 01, 2012 | 26.40 | 26.56 | 26.32 | 26.44 | 3,594,655 | +0.60(+2.30%) |
Oct 31, 2012 | 26.41 | 26.41 | 25.81 | 25.84 | 3,946,154 | -0.10(-0.39%) |
Oct 26, 2012 | 26.03 | 25.94 | 25.94 | 25.94 | 3,333,882 | +0.01(+0.02%) |
Oct 25, 2012 | 25.84 | 25.94 | 25.57 | 25.94 | 3,717,999 | +0.70(+2.78%) |
Oct 24, 2012 | 25.42 | 25.46 | 25.16 | 25.23 | 2,474,108 | -0.18(-0.70%) |
Oct 23, 2012 | 25.42 | 25.45 | 25.16 | 25.41 | 4,204,910 | -0.84(-3.21%) |
Oct 19, 2012 | 26.49 | 26.52 | 26.11 | 26.25 | 2,602,787 | -0.61(-2.28%) |
Oct 18, 2012 | 26.75 | 26.94 | 26.70 | 26.87 | 3,797,936 | +0.30(+1.13%) |
Oct 17, 2012 | 26.47 | 26.65 | 26.38 | 26.57 | 2,079,947 | -0.06(-0.24%) |
Oct 16, 2012 | 26.47 | 26.64 | 26.37 | 26.63 | 3,289,666 | +0.91(+3.55%) |
Oct 15, 2012 | 25.75 | 25.79 | 25.58 | 25.72 | 2,088,583 | +0.31(+1.23%) |
Oct 12, 2012 | 25.38 | 25.67 | 25.28 | 25.41 | 1,287,098 | +0.09(+0.37%) |
Oct 11, 2012 | 25.38 | 25.56 | 25.31 | 25.31 | 1,972,159 | +0.12(+0.47%) |
Oct 10, 2012 | 25.35 | 25.35 | 25.06 | 25.19 | 2,993,104 | -0.19(-0.77%) |
Oct 09, 2012 | 25.75 | 25.85 | 25.32 | 25.39 | 2,940,765 | -0.68(-2.60%) |
Oct 08, 2012 | 26.06 | 26.18 | 25.92 | 26.07 | 2,069,671 | -0.24(-0.92%) |
Oct 05, 2012 | 26.39 | 26.45 | 26.24 | 26.31 | 2,129,315 | +0.24(+0.93%) |
Oct 04, 2012 | 25.91 | 26.08 | 25.81 | 26.07 | 2,374,280 | +0.19(+0.75%) |
Oct 03, 2012 | 25.82 | 25.92 | 25.68 | 25.87 | 1,957,021 | -0.07(-0.27%) |
Oct 02, 2012 | 26.16 | 26.17 | 25.81 | 25.94 | 2,432,616 | +0.03(+0.11%) |