Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 32.83 | 32.92 | 32.51 | 32.56 | 13,209,344 | -0.18(-0.56%) |
Nov 27, 2013 | 32.90 | 32.90 | 32.60 | 32.74 | 18,462,796 | -0.03(-0.09%) |
Nov 26, 2013 | 32.94 | 33.10 | 32.76 | 32.77 | 18,096,626 | -0.13(-0.38%) |
Nov 25, 2013 | 32.90 | 33.08 | 32.84 | 32.90 | 16,715,957 | +0.09(+0.27%) |
Nov 22, 2013 | 32.54 | 32.83 | 32.49 | 32.81 | 14,919,443 | +0.21(+0.64%) |
Nov 21, 2013 | 32.40 | 32.83 | 32.39 | 32.60 | 22,227,818 | +0.34(+1.05%) |
Nov 20, 2013 | 32.34 | 32.60 | 32.16 | 32.26 | 21,321,786 | +0.04(+0.14%) |
Nov 19, 2013 | 32.19 | 32.41 | 32.08 | 32.22 | 19,860,130 | +0.11(+0.35%) |
Nov 18, 2013 | 32.23 | 32.34 | 32.07 | 32.11 | 17,732,512 | -0.10(-0.30%) |
Nov 15, 2013 | 31.79 | 32.27 | 31.78 | 32.20 | 31,638,382 | +0.33(+1.04%) |
Nov 14, 2013 | 31.72 | 31.89 | 31.49 | 31.87 | 23,840,754 | +0.24(+0.77%) |
Nov 13, 2013 | 31.18 | 31.65 | 30.92 | 31.63 | 31,934,992 | +0.35(+1.14%) |
Nov 12, 2013 | 31.57 | 31.62 | 31.12 | 31.27 | 18,058,192 | -0.35(-1.10%) |
Nov 11, 2013 | 31.58 | 31.70 | 31.39 | 31.62 | 15,889,737 | +0.03(+0.09%) |
Nov 08, 2013 | 30.86 | 31.78 | 30.85 | 31.59 | 31,719,668 | +0.74(+2.40%) |
Nov 07, 2013 | 31.48 | 31.51 | 30.85 | 30.85 | 30,306,930 | -0.54(-1.72%) |
Nov 06, 2013 | 31.52 | 31.54 | 31.26 | 31.39 | 19,907,684 | +0.08(+0.26%) |
Nov 05, 2013 | 31.34 | 31.45 | 31.21 | 31.31 | 22,336,330 | -0.05(-0.16%) |
Nov 04, 2013 | 31.40 | 31.46 | 31.24 | 31.36 | 16,231,055 | +0.02(+0.07%) |
Nov 01, 2013 | 31.38 | 31.61 | 31.27 | 31.34 | 21,158,766 | -0.01(-0.05%) |
Oct 31, 2013 | 31.61 | 31.75 | 31.35 | 31.35 | 25,536,758 | -0.30(-0.95%) |
Oct 30, 2013 | 31.66 | 31.87 | 31.60 | 31.65 | 21,823,142 | +0.10(+0.33%) |
Oct 29, 2013 | 31.59 | 31.62 | 31.34 | 31.55 | 17,817,240 | +0.10(+0.30%) |
Oct 28, 2013 | 31.46 | 31.57 | 31.27 | 31.46 | 17,256,336 | -0.02(-0.07%) |
Oct 25, 2013 | 31.32 | 31.53 | 31.27 | 31.48 | 27,011,042 | +0.12(+0.40%) |
Oct 24, 2013 | 31.53 | 31.57 | 31.25 | 31.35 | 18,988,038 | -0.05(-0.16%) |
Oct 23, 2013 | 31.51 | 31.56 | 31.36 | 31.40 | 18,509,958 | -0.13(-0.42%) |
Oct 22, 2013 | 31.40 | 31.62 | 31.27 | 31.54 | 25,317,384 | +0.23(+0.75%) |
Oct 21, 2013 | 31.32 | 31.48 | 31.23 | 31.30 | 22,407,048 | -0.04(-0.14%) |
Oct 18, 2013 | 31.38 | 31.54 | 31.13 | 31.35 | 23,938,730 | +0.00(+0.00%) |
Oct 17, 2013 | 30.88 | 31.40 | 30.85 | 31.35 | 25,596,500 | +0.35(+1.11%) |
Oct 16, 2013 | 30.78 | 31.31 | 30.66 | 31.00 | 35,307,932 | +0.49(+1.61%) |
Oct 15, 2013 | 30.74 | 30.83 | 30.42 | 30.51 | 23,495,386 | -0.15(-0.50%) |
Oct 14, 2013 | 30.21 | 30.77 | 30.19 | 30.66 | 23,392,942 | +0.23(+0.77%) |
Oct 11, 2013 | 29.70 | 30.49 | 29.60 | 30.43 | 62,679,908 | -0.01(-0.02%) |
Oct 10, 2013 | 30.08 | 30.46 | 29.69 | 30.44 | 36,150,660 | +0.79(+2.68%) |
Oct 09, 2013 | 29.69 | 29.78 | 29.43 | 29.64 | 23,154,288 | +0.09(+0.30%) |
Oct 08, 2013 | 29.78 | 29.94 | 29.53 | 29.55 | 26,201,210 | -0.28(-0.94%) |
Oct 07, 2013 | 29.96 | 30.03 | 29.83 | 29.83 | 20,759,456 | -0.50(-1.65%) |
Oct 04, 2013 | 30.11 | 30.33 | 30.05 | 30.33 | 16,787,660 | +0.22(+0.73%) |
Oct 03, 2013 | 30.27 | 30.27 | 29.85 | 30.11 | 25,861,044 | -0.19(-0.63%) |
Oct 02, 2013 | 30.26 | 30.30 | 30.11 | 30.30 | 24,086,880 | -0.17(-0.55%) |
Oct 01, 2013 | 30.38 | 30.53 | 30.18 | 30.47 | 17,356,114 | +0.12(+0.41%) |
Sep 30, 2013 | 30.16 | 30.51 | 30.05 | 30.35 | 27,650,458 | -0.20(-0.65%) |
Sep 27, 2013 | 30.53 | 30.68 | 30.49 | 30.55 | 27,277,962 | -0.01(-0.05%) |
Sep 26, 2013 | 30.79 | 30.99 | 30.41 | 30.56 | 26,522,060 | -0.15(-0.48%) |
Sep 25, 2013 | 30.72 | 30.82 | 30.32 | 30.71 | 26,093,006 | +0.06(+0.19%) |
Sep 24, 2013 | 30.90 | 31.07 | 30.63 | 30.65 | 30,031,980 | -0.43(-1.37%) |
Sep 23, 2013 | 31.15 | 31.23 | 30.89 | 31.07 | 22,371,536 | -0.40(-1.26%) |
Sep 20, 2013 | 31.55 | 31.65 | 31.21 | 31.47 | 43,692,504 | -0.08(-0.26%) |
Sep 19, 2013 | 32.19 | 32.19 | 31.39 | 31.55 | 21,720,806 | -0.26(-0.81%) |
Sep 18, 2013 | 31.43 | 32.18 | 31.40 | 31.81 | 32,556,318 | +0.34(+1.07%) |
Sep 17, 2013 | 31.56 | 31.62 | 31.27 | 31.47 | 22,870,496 | -0.03(-0.09%) |
Sep 16, 2013 | 31.51 | 31.63 | 30.99 | 31.50 | 26,311,940 | +0.51(+1.66%) |
Sep 13, 2013 | 30.93 | 31.13 | 30.90 | 30.99 | 13,597,462 | -0.05(-0.17%) |
Sep 12, 2013 | 31.23 | 31.33 | 30.90 | 31.04 | 19,742,286 | -0.18(-0.56%) |
Sep 11, 2013 | 31.21 | 31.24 | 31.03 | 31.21 | 20,025,974 | +0.04(+0.12%) |
Sep 10, 2013 | 30.93 | 31.18 | 30.77 | 31.18 | 25,464,774 | +0.54(+1.75%) |
Sep 09, 2013 | 30.49 | 30.64 | 30.03 | 30.64 | 36,978,060 | +0.21(+0.70%) |
Sep 06, 2013 | 30.85 | 30.86 | 30.26 | 30.43 | 19,812,112 | -0.29(-0.93%) |
Sep 05, 2013 | 30.52 | 30.85 | 30.48 | 30.71 | 15,390,462 | +0.24(+0.77%) |
Sep 04, 2013 | 30.38 | 30.66 | 30.30 | 30.48 | 16,929,772 | +0.08(+0.27%) |
Sep 03, 2013 | 30.59 | 30.74 | 30.16 | 30.40 | 21,544,898 | +0.23(+0.75%) |
Aug 30, 2013 | 30.38 | 30.42 | 30.05 | 30.17 | 20,476,540 | -0.12(-0.41%) |
Aug 29, 2013 | 30.16 | 30.60 | 30.13 | 30.30 | 13,827,975 | +0.00(+0.00%) |
Aug 28, 2013 | 30.18 | 30.54 | 30.10 | 30.30 | 18,939,818 | +0.10(+0.34%) |
Aug 27, 2013 | 30.77 | 30.78 | 30.14 | 30.19 | 26,175,128 | -0.94(-3.02%) |
Aug 26, 2013 | 31.36 | 31.46 | 31.12 | 31.13 | 13,758,289 | -0.27(-0.87%) |
Aug 23, 2013 | 31.35 | 31.46 | 31.10 | 31.40 | 16,558,969 | +0.21(+0.66%) |
Aug 22, 2013 | 31.15 | 31.31 | 30.98 | 31.20 | 19,079,812 | +0.09(+0.28%) |
Aug 21, 2013 | 31.18 | 31.34 | 30.94 | 31.11 | 19,855,596 | -0.17(-0.54%) |
Aug 20, 2013 | 31.19 | 31.34 | 30.96 | 31.28 | 20,578,578 | +0.07(+0.24%) |
Aug 19, 2013 | 31.55 | 31.57 | 31.18 | 31.21 | 21,566,552 | -0.19(-0.61%) |
Aug 16, 2013 | 31.35 | 31.71 | 31.32 | 31.40 | 22,111,400 | -0.18(-0.56%) |
Aug 15, 2013 | 31.51 | 31.67 | 31.44 | 31.57 | 24,166,216 | -0.08(-0.25%) |
Aug 14, 2013 | 31.91 | 31.97 | 31.65 | 31.65 | 18,749,120 | -0.16(-0.51%) |
Aug 13, 2013 | 31.76 | 31.85 | 31.62 | 31.82 | 17,335,832 | +0.09(+0.28%) |
Aug 12, 2013 | 31.62 | 31.90 | 31.47 | 31.73 | 15,096,216 | -0.02(-0.07%) |
Aug 09, 2013 | 31.74 | 31.86 | 31.58 | 31.75 | 14,590,833 | +0.01(+0.02%) |
Aug 08, 2013 | 31.96 | 32.00 | 31.57 | 31.74 | 25,467,030 | -0.04(-0.12%) |
Aug 07, 2013 | 31.83 | 31.95 | 31.78 | 31.78 | 25,274,328 | -0.34(-1.05%) |
Aug 06, 2013 | 32.29 | 32.33 | 32.07 | 32.12 | 18,409,814 | -0.23(-0.70%) |
Aug 05, 2013 | 32.44 | 32.50 | 32.26 | 32.34 | 19,415,244 | -0.11(-0.34%) |
Aug 02, 2013 | 32.27 | 32.50 | 32.13 | 32.45 | 18,521,298 | +0.17(+0.52%) |
Aug 01, 2013 | 32.23 | 32.63 | 32.18 | 32.28 | 27,173,192 | +0.55(+1.75%) |
Jul 31, 2013 | 31.58 | 32.13 | 31.58 | 31.73 | 34,942,740 | +0.18(+0.55%) |
Jul 30, 2013 | 31.72 | 31.83 | 31.50 | 31.56 | 25,470,692 | +0.01(+0.02%) |
Jul 29, 2013 | 31.66 | 31.73 | 31.52 | 31.55 | 17,002,702 | -0.19(-0.60%) |
Jul 26, 2013 | 31.77 | 31.88 | 31.51 | 31.74 | 25,367,914 | -0.10(-0.32%) |
Jul 25, 2013 | 32.26 | 32.26 | 31.67 | 31.84 | 40,399,484 | -0.48(-1.49%) |
Jul 24, 2013 | 32.59 | 32.63 | 32.28 | 32.32 | 24,605,004 | -0.19(-0.58%) |
Jul 23, 2013 | 32.57 | 32.67 | 32.46 | 32.51 | 18,414,814 | -0.04(-0.13%) |
Jul 22, 2013 | 32.43 | 32.66 | 32.29 | 32.55 | 25,237,748 | +0.13(+0.40%) |
Jul 19, 2013 | 32.40 | 32.65 | 32.19 | 32.42 | 25,923,514 | +0.03(+0.09%) |
Jul 18, 2013 | 31.89 | 32.53 | 31.85 | 32.39 | 32,138,904 | +0.67(+2.12%) |
Jul 17, 2013 | 31.51 | 32.01 | 31.49 | 31.72 | 32,846,956 | +0.34(+1.09%) |
Jul 16, 2013 | 31.62 | 31.69 | 31.26 | 31.38 | 29,925,888 | -0.24(-0.76%) |
Jul 15, 2013 | 31.35 | 31.63 | 31.34 | 31.62 | 30,065,638 | +0.53(+1.69%) |
Jul 12, 2013 | 31.07 | 31.40 | 30.78 | 31.10 | 49,096,024 | +0.54(+1.77%) |
Jul 11, 2013 | 30.98 | 31.01 | 30.23 | 30.56 | 44,170,776 | -0.13(-0.43%) |
Jul 10, 2013 | 31.04 | 31.06 | 30.45 | 30.69 | 34,862,368 | -0.46(-1.48%) |
Jul 09, 2013 | 31.33 | 31.24 | 30.94 | 31.15 | 30,906,622 | -0.09(-0.30%) |
Jul 08, 2013 | 30.90 | 31.34 | 30.85 | 31.24 | 31,299,672 | +0.55(+1.81%) |
Jul 05, 2013 | 30.24 | 30.69 | 30.22 | 30.69 | 20,476,576 | +0.62(+2.06%) |
Jul 03, 2013 | 29.89 | 30.13 | 29.76 | 30.07 | 11,075,949 | +0.00(+0.00%) |
Jul 02, 2013 | 30.05 | 30.33 | 29.91 | 30.07 | 21,334,134 | -0.10(-0.34%) |
Jul 01, 2013 | 30.32 | 30.61 | 30.10 | 30.17 | 22,177,436 | +0.07(+0.22%) |
Jun 28, 2013 | 30.32 | 30.36 | 29.94 | 30.10 | 27,776,876 | -0.21(-0.70%) |
Jun 27, 2013 | 30.18 | 30.45 | 30.02 | 30.32 | 25,774,174 | +0.39(+1.32%) |
Jun 26, 2013 | 29.71 | 30.13 | 29.71 | 29.92 | 26,603,974 | +0.53(+1.79%) |
Jun 25, 2013 | 29.29 | 29.56 | 29.10 | 29.40 | 30,522,666 | +0.36(+1.26%) |
Jun 24, 2013 | 29.53 | 29.54 | 28.74 | 29.03 | 42,564,904 | -0.85(-2.83%) |
Jun 21, 2013 | 29.64 | 30.05 | 29.29 | 29.88 | 53,263,360 | +0.63(+2.17%) |
Jun 20, 2013 | 29.39 | 29.66 | 29.16 | 29.24 | 40,177,572 | -0.42(-1.40%) |
Jun 19, 2013 | 29.75 | 30.04 | 29.63 | 29.66 | 28,650,856 | -0.13(-0.44%) |
Jun 18, 2013 | 29.70 | 29.89 | 29.64 | 29.79 | 21,639,194 | +0.17(+0.57%) |
Jun 17, 2013 | 29.61 | 29.70 | 29.43 | 29.62 | 21,250,198 | +0.33(+1.12%) |
Jun 14, 2013 | 29.79 | 29.95 | 29.25 | 29.29 | 26,700,308 | -0.57(-1.91%) |
Jun 13, 2013 | 29.39 | 29.90 | 29.32 | 29.86 | 23,823,690 | +0.49(+1.66%) |
Jun 12, 2013 | 29.75 | 29.87 | 29.26 | 29.37 | 25,115,222 | -0.28(-0.96%) |
Jun 11, 2013 | 29.75 | 30.05 | 29.61 | 29.66 | 25,163,852 | -0.45(-1.48%) |
Jun 10, 2013 | 30.27 | 30.41 | 30.03 | 30.10 | 22,401,666 | +0.01(+0.05%) |
Jun 07, 2013 | 30.07 | 30.18 | 29.77 | 30.09 | 32,167,774 | +0.39(+1.30%) |
Jun 06, 2013 | 28.96 | 29.73 | 28.89 | 29.70 | 33,895,092 | +0.66(+2.26%) |
Jun 05, 2013 | 29.35 | 29.58 | 28.93 | 29.05 | 28,925,480 | -0.45(-1.53%) |
Jun 04, 2013 | 29.76 | 30.03 | 29.48 | 29.50 | 25,648,256 | -0.21(-0.71%) |
Jun 03, 2013 | 29.78 | 29.88 | 29.17 | 29.71 | 32,414,638 | +0.13(+0.44%) |
May 31, 2013 | 30.10 | 30.16 | 29.58 | 29.58 | 36,896,300 | -0.51(-1.70%) |
May 30, 2013 | 29.75 | 30.34 | 29.69 | 30.09 | 30,191,396 | +0.36(+1.23%) |
May 29, 2013 | 29.44 | 29.83 | 29.33 | 29.72 | 31,322,708 | +0.17(+0.57%) |
May 28, 2013 | 29.76 | 29.89 | 29.48 | 29.56 | 28,781,102 | +0.20(+0.70%) |
May 24, 2013 | 28.83 | 29.40 | 28.81 | 29.35 | 23,479,436 | +0.17(+0.57%) |
May 23, 2013 | 28.74 | 29.50 | 28.74 | 29.18 | 33,907,644 | -0.07(-0.22%) |
May 22, 2013 | 29.70 | 29.98 | 29.17 | 29.25 | 41,661,852 | -0.42(-1.43%) |
May 21, 2013 | 29.42 | 29.76 | 29.30 | 29.67 | 31,607,658 | +0.35(+1.19%) |
May 20, 2013 | 29.10 | 29.39 | 29.07 | 29.32 | 25,963,888 | +0.23(+0.80%) |
May 17, 2013 | 28.75 | 29.11 | 28.69 | 29.09 | 33,452,510 | +0.45(+1.58%) |
May 16, 2013 | 28.65 | 28.99 | 28.51 | 28.64 | 31,475,814 | -0.03(-0.10%) |
May 15, 2013 | 28.23 | 28.73 | 28.16 | 28.67 | 35,227,736 | +0.80(+2.88%) |
May 13, 2013 | 27.75 | 27.93 | 27.59 | 27.86 | 17,513,270 | +0.12(+0.45%) |
May 10, 2013 | 27.75 | 27.84 | 27.59 | 27.74 | 22,471,842 | +0.10(+0.37%) |
May 09, 2013 | 28.04 | 28.09 | 27.56 | 27.64 | 38,065,864 | -0.41(-1.46%) |
May 08, 2013 | 27.82 | 28.21 | 27.75 | 28.05 | 25,693,816 | +0.26(+0.92%) |
May 07, 2013 | 27.52 | 27.91 | 27.44 | 27.79 | 32,156,960 | +0.36(+1.32%) |
May 06, 2013 | 27.40 | 27.49 | 27.31 | 27.43 | 19,660,000 | +0.12(+0.42%) |
May 03, 2013 | 27.31 | 27.34 | 27.21 | 27.31 | 21,949,752 | +0.24(+0.88%) |
May 02, 2013 | 27.15 | 27.25 | 27.05 | 27.07 | 18,250,156 | -0.04(-0.13%) |
May 01, 2013 | 27.43 | 27.47 | 26.99 | 27.11 | 24,372,348 | -0.38(-1.37%) |
Apr 30, 2013 | 27.47 | 27.53 | 27.17 | 27.49 | 28,445,596 | +0.07(+0.26%) |
Apr 29, 2013 | 27.47 | 27.49 | 27.33 | 27.42 | 22,130,460 | +0.00(+0.00%) |
Apr 26, 2013 | 27.18 | 27.42 | 27.24 | 27.42 | 24,614,956 | +0.17(+0.64%) |
Apr 25, 2013 | 27.12 | 27.36 | 27.02 | 27.24 | 20,533,866 | +0.22(+0.80%) |
Apr 24, 2013 | 26.92 | 27.10 | 26.88 | 27.02 | 23,130,822 | +0.15(+0.57%) |
Apr 23, 2013 | 26.67 | 26.88 | 26.57 | 26.87 | 27,417,146 | +0.29(+1.09%) |
Apr 22, 2013 | 26.64 | 26.68 | 26.34 | 26.58 | 19,941,584 | +0.03(+0.11%) |
Apr 19, 2013 | 26.35 | 26.58 | 26.26 | 26.55 | 25,021,446 | +0.30(+1.16%) |
Apr 18, 2013 | 26.48 | 26.52 | 26.19 | 26.25 | 26,652,320 | -0.21(-0.79%) |
Apr 17, 2013 | 26.64 | 26.69 | 26.24 | 26.46 | 43,925,200 | -0.36(-1.35%) |
Apr 16, 2013 | 26.67 | 26.94 | 26.60 | 26.82 | 28,122,430 | +0.35(+1.34%) |
Apr 15, 2013 | 26.79 | 27.08 | 26.45 | 26.47 | 31,905,702 | -0.46(-1.72%) |
Apr 12, 2013 | 26.73 | 27.08 | 26.49 | 26.93 | 50,672,904 | -0.22(-0.80%) |
Apr 11, 2013 | 27.21 | 27.44 | 26.89 | 27.15 | 42,191,632 | -0.04(-0.16%) |
Apr 10, 2013 | 27.18 | 27.39 | 26.92 | 27.19 | 32,554,406 | +0.09(+0.32%) |
Apr 09, 2013 | 26.89 | 27.25 | 26.76 | 27.10 | 29,361,814 | +0.31(+1.16%) |
Apr 08, 2013 | 26.84 | 26.86 | 26.50 | 26.79 | 27,754,522 | -0.09(-0.35%) |
Apr 05, 2013 | 26.64 | 26.92 | 26.50 | 26.89 | 33,885,332 | -0.20(-0.72%) |
Apr 04, 2013 | 26.61 | 27.13 | 26.60 | 27.08 | 33,301,606 | +0.54(+2.05%) |
Apr 03, 2013 | 26.68 | 26.74 | 26.45 | 26.54 | 36,308,472 | -0.15(-0.57%) |
Apr 02, 2013 | 26.80 | 26.85 | 26.61 | 26.69 | 23,620,146 | -0.04(-0.14%) |
Apr 01, 2013 | 26.79 | 26.84 | 26.60 | 26.73 | 15,072,303 | -0.04(-0.16%) |
Mar 28, 2013 | 26.80 | 26.81 | 26.66 | 26.77 | 23,457,272 | +0.01(+0.03%) |
Mar 27, 2013 | 26.84 | 26.89 | 26.63 | 26.76 | 20,505,174 | -0.23(-0.86%) |
Mar 26, 2013 | 27.09 | 27.11 | 26.83 | 27.00 | 25,748,882 | +0.07(+0.24%) |
Mar 25, 2013 | 27.03 | 27.07 | 26.74 | 26.93 | 28,055,046 | +0.01(+0.03%) |
Mar 22, 2013 | 26.97 | 27.05 | 26.85 | 26.92 | 21,619,248 | +0.04(+0.16%) |
Mar 21, 2013 | 26.89 | 27.05 | 26.85 | 26.88 | 33,174,416 | -0.22(-0.80%) |
Mar 20, 2013 | 27.25 | 27.39 | 27.03 | 27.10 | 26,322,256 | -0.04(-0.13%) |
Mar 19, 2013 | 27.44 | 27.45 | 27.02 | 27.13 | 32,780,940 | -0.20(-0.72%) |
Mar 18, 2013 | 27.28 | 27.43 | 27.23 | 27.33 | 41,112,328 | -0.32(-1.15%) |
Mar 15, 2013 | 27.04 | 27.65 | 27.00 | 27.65 | 77,462,736 | +0.89(+3.33%) |
Mar 14, 2013 | 26.74 | 26.80 | 26.63 | 26.76 | 30,208,320 | +0.14(+0.54%) |
Mar 13, 2013 | 26.59 | 26.68 | 26.44 | 26.61 | 21,847,624 | +0.08(+0.30%) |
Mar 12, 2013 | 26.84 | 26.90 | 26.51 | 26.53 | 31,349,214 | -0.34(-1.27%) |
Mar 11, 2013 | 26.47 | 26.88 | 26.44 | 26.87 | 26,238,408 | +0.46(+1.73%) |
Mar 08, 2013 | 26.38 | 26.50 | 26.22 | 26.42 | 33,222,450 | +0.06(+0.22%) |
Mar 07, 2013 | 26.15 | 26.40 | 26.11 | 26.36 | 29,703,916 | +0.27(+1.03%) |
Mar 06, 2013 | 26.12 | 26.16 | 25.92 | 26.09 | 25,550,284 | +0.12(+0.47%) |
Mar 05, 2013 | 26.05 | 26.26 | 25.92 | 25.97 | 32,210,120 | +0.02(+0.08%) |
Mar 04, 2013 | 25.60 | 25.97 | 25.57 | 25.95 | 23,324,640 | +0.33(+1.30%) |
Mar 01, 2013 | 25.29 | 25.74 | 25.22 | 25.61 | 28,501,028 | +0.22(+0.88%) |
Feb 28, 2013 | 25.40 | 25.60 | 25.35 | 25.39 | 30,540,806 | -0.04(-0.14%) |
Feb 27, 2013 | 25.20 | 25.49 | 25.04 | 25.42 | 44,458,072 | +0.28(+1.09%) |
Feb 26, 2013 | 25.39 | 25.40 | 24.98 | 25.15 | 40,907,364 | -0.03(-0.11%) |
Feb 25, 2013 | 25.94 | 26.02 | 25.16 | 25.18 | 37,350,560 | -0.75(-2.88%) |
Feb 22, 2013 | 25.74 | 25.93 | 25.61 | 25.92 | 28,355,038 | +0.26(+1.02%) |
Feb 21, 2013 | 25.37 | 25.82 | 25.35 | 25.66 | 52,548,332 | +0.26(+1.03%) |
Feb 20, 2013 | 25.40 | 25.56 | 25.37 | 25.40 | 38,052,416 | -0.03(-0.11%) |
Feb 19, 2013 | 25.45 | 25.53 | 25.39 | 25.43 | 35,115,788 | -0.01(-0.06%) |
Feb 15, 2013 | 25.50 | 25.59 | 25.35 | 25.45 | 29,164,888 | -0.04(-0.14%) |
Feb 14, 2013 | 25.35 | 25.53 | 25.27 | 25.48 | 30,806,924 | +0.06(+0.23%) |
Feb 13, 2013 | 25.66 | 25.71 | 25.29 | 25.42 | 29,492,750 | -0.27(-1.07%) |
Feb 12, 2013 | 25.57 | 25.73 | 25.49 | 25.70 | 27,024,484 | +0.18(+0.71%) |
Feb 11, 2013 | 25.29 | 25.61 | 25.27 | 25.52 | 33,435,914 | +0.28(+1.09%) |
Feb 08, 2013 | 25.11 | 25.27 | 25.10 | 25.24 | 25,461,036 | +0.16(+0.63%) |
Feb 07, 2013 | 25.29 | 25.29 | 25.01 | 25.08 | 37,437,760 | -0.22(-0.89%) |
Feb 06, 2013 | 25.21 | 25.32 | 25.12 | 25.31 | 33,281,438 | +0.15(+0.60%) |
Feb 04, 2013 | 25.28 | 25.33 | 25.06 | 25.16 | 30,731,494 | -0.27(-1.05%) |
Feb 01, 2013 | 25.37 | 25.51 | 25.29 | 25.42 | 29,033,452 | +0.22(+0.86%) |
Jan 31, 2013 | 25.23 | 25.32 | 25.18 | 25.21 | 23,152,044 | -0.10(-0.40%) |
Jan 30, 2013 | 25.32 | 25.36 | 25.14 | 25.31 | 38,426,804 | -0.04(-0.14%) |
Jan 29, 2013 | 25.22 | 25.39 | 25.19 | 25.35 | 23,443,208 | +0.12(+0.46%) |
Jan 28, 2013 | 25.30 | 25.33 | 25.04 | 25.23 | 30,709,140 | -0.02(-0.09%) |
Jan 25, 2013 | 25.35 | 25.37 | 25.12 | 25.25 | 27,050,026 | -0.01(-0.06%) |
Jan 24, 2013 | 25.19 | 25.48 | 25.07 | 25.27 | 30,740,712 | +0.15(+0.60%) |
Jan 23, 2013 | 25.17 | 25.24 | 25.06 | 25.12 | 25,298,730 | -0.06(-0.26%) |
Jan 22, 2013 | 25.01 | 25.19 | 24.94 | 25.18 | 29,085,662 | +0.08(+0.32%) |
Jan 18, 2013 | 25.14 | 25.21 | 24.79 | 25.10 | 43,698,876 | -0.07(-0.29%) |
Jan 17, 2013 | 25.29 | 25.31 | 25.10 | 25.17 | 31,872,018 | -0.04(-0.17%) |
Jan 16, 2013 | 25.13 | 25.36 | 25.09 | 25.22 | 23,377,442 | -0.01(-0.06%) |
Jan 15, 2013 | 24.89 | 25.30 | 24.86 | 25.23 | 34,563,296 | +0.24(+0.98%) |
Jan 14, 2013 | 25.14 | 25.19 | 24.81 | 24.99 | 32,208,264 | -0.24(-0.94%) |
Jan 11, 2013 | 25.10 | 25.28 | 24.81 | 25.22 | 61,408,528 | -0.22(-0.85%) |
Jan 10, 2013 | 25.17 | 25.44 | 25.07 | 25.44 | 52,175,864 | +0.50(+1.99%) |
Jan 09, 2013 | 25.04 | 25.26 | 24.91 | 24.94 | 34,217,900 | +0.00(+0.00%) |
Jan 08, 2013 | 24.92 | 25.00 | 24.74 | 24.94 | 28,026,504 | -0.04(-0.17%) |
Jan 07, 2013 | 25.09 | 25.13 | 24.77 | 24.99 | 39,152,564 | -0.12(-0.49%) |
Jan 04, 2013 | 24.86 | 25.18 | 24.76 | 25.11 | 43,733,452 | +0.13(+0.52%) |
Jan 03, 2013 | 25.14 | 25.18 | 24.87 | 24.98 | 35,311,196 | -0.21(-0.83%) |
Jan 02, 2013 | 25.09 | 25.19 | 24.96 | 25.19 | 42,363,128 | +0.63(+2.55%) |
Dec 31, 2012 | 24.25 | 24.56 | 24.22 | 24.56 | 36,294,176 | +0.19(+0.80%) |
Dec 28, 2012 | 24.35 | 24.60 | 24.34 | 24.37 | 22,098,192 | -0.19(-0.79%) |
Dec 27, 2012 | 24.66 | 24.75 | 24.19 | 24.56 | 26,808,358 | -0.11(-0.44%) |
Dec 26, 2012 | 24.77 | 24.88 | 24.58 | 24.67 | 19,884,538 | -0.06(-0.26%) |
Dec 24, 2012 | 24.72 | 25.15 | 24.66 | 24.73 | 11,009,198 | -0.04(-0.17%) |
Dec 21, 2012 | 24.93 | 25.07 | 24.58 | 24.78 | 51,701,668 | -0.42(-1.65%) |
Dec 20, 2012 | 24.76 | 25.19 | 24.76 | 25.19 | 34,968,300 | +0.32(+1.27%) |
Dec 19, 2012 | 25.13 | 25.17 | 24.86 | 24.88 | 46,642,428 | -0.24(-0.97%) |
Dec 18, 2012 | 24.91 | 25.29 | 24.78 | 25.12 | 48,725,804 | +0.42(+1.69%) |
Dec 17, 2012 | 23.89 | 24.76 | 23.89 | 24.71 | 60,499,680 | +0.88(+3.71%) |
Dec 14, 2012 | 23.89 | 23.94 | 23.73 | 23.82 | 26,763,020 | -0.08(-0.33%) |
Dec 13, 2012 | 24.07 | 24.17 | 23.86 | 23.90 | 25,900,554 | -0.17(-0.72%) |
Dec 12, 2012 | 24.02 | 24.38 | 23.97 | 24.07 | 36,595,644 | +0.15(+0.63%) |
Dec 11, 2012 | 23.79 | 24.03 | 23.75 | 23.92 | 29,003,824 | +0.17(+0.73%) |
Dec 10, 2012 | 23.80 | 23.95 | 23.74 | 23.75 | 25,016,328 | -0.13(-0.54%) |
Dec 07, 2012 | 23.92 | 23.97 | 23.71 | 23.88 | 25,782,490 | +0.06(+0.27%) |
Dec 06, 2012 | 23.70 | 23.90 | 23.58 | 23.81 | 26,207,774 | +0.11(+0.48%) |
Dec 05, 2012 | 23.66 | 23.86 | 23.49 | 23.70 | 37,895,656 | +0.17(+0.73%) |