Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.15 | 28.76 | 27.97 | 27.97 | 37,117,604 | -0.21(-0.75%) |
Oct 30, 2013 | 28.16 | 28.43 | 27.85 | 28.19 | 55,620,700 | +0.89(+3.24%) |
Oct 29, 2013 | 27.12 | 27.39 | 26.88 | 27.30 | 31,654,238 | +0.20(+0.73%) |
Oct 28, 2013 | 26.83 | 27.23 | 26.82 | 27.10 | 16,834,516 | +0.16(+0.59%) |
Oct 25, 2013 | 27.01 | 27.08 | 26.74 | 26.95 | 16,971,596 | -0.03(-0.11%) |
Oct 24, 2013 | 26.87 | 27.28 | 26.57 | 26.98 | 25,472,796 | +0.44(+1.65%) |
Oct 23, 2013 | 26.79 | 26.79 | 26.14 | 26.54 | 22,860,486 | -0.27(-1.02%) |
Oct 22, 2013 | 26.97 | 27.35 | 26.78 | 26.81 | 22,464,986 | -0.07(-0.25%) |
Oct 21, 2013 | 27.45 | 27.46 | 26.76 | 26.88 | 17,654,820 | -0.30(-1.09%) |
Oct 18, 2013 | 27.41 | 27.48 | 27.01 | 27.17 | 19,334,994 | +0.17(+0.64%) |
Oct 17, 2013 | 26.62 | 27.10 | 26.47 | 27.00 | 16,532,530 | +0.40(+1.51%) |
Oct 16, 2013 | 26.51 | 26.66 | 26.33 | 26.60 | 20,457,684 | +0.33(+1.24%) |
Oct 15, 2013 | 26.71 | 26.79 | 26.13 | 26.27 | 18,066,576 | -0.48(-1.78%) |
Oct 14, 2013 | 26.37 | 26.84 | 26.35 | 26.75 | 14,783,588 | -0.02(-0.06%) |
Oct 11, 2013 | 26.34 | 26.89 | 26.24 | 26.76 | 20,349,646 | +0.38(+1.43%) |
Oct 10, 2013 | 26.30 | 26.42 | 26.20 | 26.38 | 23,696,500 | +0.52(+2.02%) |
Oct 09, 2013 | 25.99 | 26.04 | 25.68 | 25.86 | 27,864,662 | -0.04(-0.15%) |
Oct 08, 2013 | 26.69 | 26.70 | 25.87 | 25.90 | 31,023,234 | -0.73(-2.76%) |
Oct 07, 2013 | 26.67 | 26.89 | 26.51 | 26.63 | 16,038,669 | -0.39(-1.46%) |
Oct 04, 2013 | 26.83 | 27.10 | 26.60 | 27.03 | 18,242,228 | +0.31(+1.16%) |
Oct 03, 2013 | 27.07 | 27.21 | 26.60 | 26.72 | 19,782,584 | -0.49(-1.81%) |
Oct 02, 2013 | 27.06 | 27.26 | 26.67 | 27.21 | 25,686,286 | +0.02(+0.08%) |
Oct 01, 2013 | 27.29 | 27.57 | 26.74 | 27.19 | 28,906,868 | -0.35(-1.26%) |
Sep 27, 2013 | 27.84 | 27.94 | 27.38 | 27.54 | 18,821,468 | -0.44(-1.57%) |
Sep 26, 2013 | 28.16 | 28.28 | 27.83 | 27.97 | 18,474,846 | -0.17(-0.62%) |
Sep 25, 2013 | 28.41 | 28.60 | 28.13 | 28.15 | 19,495,930 | -0.20(-0.69%) |
Sep 24, 2013 | 28.13 | 28.75 | 28.06 | 28.35 | 31,221,014 | +0.23(+0.83%) |
Sep 23, 2013 | 28.13 | 28.39 | 27.67 | 28.11 | 24,341,224 | +0.23(+0.81%) |
Sep 20, 2013 | 28.50 | 28.53 | 27.88 | 27.88 | 47,186,708 | -0.30(-1.07%) |
Sep 19, 2013 | 28.65 | 28.68 | 28.13 | 28.19 | 22,015,168 | -0.27(-0.93%) |
Sep 18, 2013 | 27.83 | 28.57 | 27.79 | 28.45 | 28,184,812 | +0.66(+2.37%) |
Sep 17, 2013 | 27.50 | 28.00 | 27.50 | 27.79 | 17,017,496 | +0.37(+1.35%) |
Sep 16, 2013 | 27.58 | 27.72 | 27.39 | 27.42 | 19,440,218 | +0.12(+0.44%) |
Sep 13, 2013 | 27.63 | 27.67 | 27.25 | 27.30 | 16,699,351 | -0.23(-0.85%) |
Sep 12, 2013 | 27.54 | 27.68 | 27.16 | 27.54 | 19,071,426 | +0.02(+0.05%) |
Sep 11, 2013 | 27.66 | 27.71 | 27.27 | 27.52 | 35,679,600 | -0.49(-1.76%) |
Sep 10, 2013 | 27.97 | 28.22 | 27.80 | 28.01 | 13,631,818 | +0.39(+1.43%) |
Sep 09, 2013 | 27.51 | 27.79 | 27.44 | 27.62 | 17,783,758 | +0.25(+0.91%) |
Sep 06, 2013 | 27.56 | 27.72 | 26.96 | 27.37 | 18,815,490 | -0.14(-0.50%) |
Sep 05, 2013 | 27.26 | 27.85 | 27.16 | 27.51 | 24,521,456 | +0.36(+1.34%) |
Sep 04, 2013 | 25.89 | 27.18 | 25.87 | 27.14 | 30,293,650 | +1.29(+5.01%) |
Sep 03, 2013 | 26.26 | 26.32 | 25.71 | 25.85 | 14,269,725 | +0.05(+0.18%) |
Aug 30, 2013 | 26.12 | 26.15 | 25.67 | 25.80 | 10,698,386 | -0.28(-1.07%) |
Aug 29, 2013 | 25.61 | 26.26 | 25.60 | 26.08 | 13,746,770 | +0.40(+1.56%) |
Aug 28, 2013 | 25.42 | 25.86 | 25.36 | 25.68 | 11,983,193 | +0.17(+0.68%) |
Aug 27, 2013 | 26.07 | 26.20 | 25.45 | 25.51 | 15,708,909 | -0.93(-3.52%) |
Aug 26, 2013 | 26.52 | 26.89 | 26.38 | 26.44 | 14,287,621 | -0.11(-0.40%) |
Aug 23, 2013 | 26.60 | 26.66 | 26.39 | 26.54 | 9,889,141 | +0.05(+0.20%) |
Aug 22, 2013 | 26.24 | 26.54 | 26.23 | 26.49 | 12,577,588 | +0.35(+1.33%) |
Aug 21, 2013 | 26.33 | 26.46 | 26.04 | 26.14 | 12,918,850 | -0.20(-0.75%) |
Aug 20, 2013 | 26.17 | 26.43 | 25.78 | 26.34 | 18,089,622 | +0.23(+0.87%) |
Aug 19, 2013 | 26.17 | 26.37 | 26.06 | 26.11 | 11,535,464 | +0.08(+0.32%) |
Aug 16, 2013 | 26.19 | 26.43 | 25.97 | 26.03 | 16,509,151 | -0.13(-0.49%) |
Aug 15, 2013 | 26.63 | 26.63 | 26.05 | 26.16 | 26,532,610 | -0.77(-2.87%) |
Aug 14, 2013 | 27.13 | 27.26 | 26.66 | 26.93 | 14,935,419 | -0.20(-0.75%) |
Aug 13, 2013 | 27.41 | 27.41 | 26.95 | 27.13 | 9,415,736 | -0.11(-0.39%) |
Aug 12, 2013 | 27.07 | 27.33 | 26.95 | 27.24 | 9,758,834 | -0.03(-0.11%) |
Aug 09, 2013 | 27.23 | 27.46 | 27.03 | 27.27 | 10,179,304 | +0.01(+0.03%) |
Aug 08, 2013 | 26.96 | 27.34 | 26.93 | 27.26 | 18,982,726 | +0.40(+1.49%) |
Aug 07, 2013 | 27.26 | 27.33 | 26.82 | 26.86 | 24,732,180 | -0.36(-1.33%) |
Aug 06, 2013 | 27.59 | 27.63 | 27.23 | 27.23 | 17,701,690 | -0.60(-2.15%) |
Aug 05, 2013 | 28.04 | 28.05 | 27.74 | 27.82 | 9,440,667 | -0.15(-0.54%) |
Aug 02, 2013 | 27.59 | 28.15 | 27.51 | 27.97 | 15,735,157 | +0.36(+1.32%) |
Aug 01, 2013 | 27.55 | 27.91 | 27.26 | 27.61 | 21,330,572 | +0.45(+1.67%) |
Jul 31, 2013 | 27.72 | 27.80 | 27.01 | 27.16 | 26,013,260 | -0.48(-1.73%) |
Jul 30, 2013 | 27.66 | 27.85 | 27.50 | 27.63 | 16,173,002 | +0.09(+0.33%) |
Jul 29, 2013 | 27.69 | 27.76 | 27.37 | 27.54 | 11,105,347 | -0.22(-0.79%) |
Jul 26, 2013 | 27.96 | 28.01 | 27.60 | 27.76 | 20,998,160 | -0.31(-1.11%) |
Jul 25, 2013 | 28.37 | 28.55 | 27.64 | 28.07 | 23,902,444 | -0.05(-0.16%) |
Jul 24, 2013 | 28.09 | 28.35 | 27.91 | 28.12 | 20,059,604 | +0.40(+1.45%) |
Jul 23, 2013 | 27.93 | 27.97 | 27.65 | 27.72 | 12,281,414 | -0.11(-0.41%) |
Jul 22, 2013 | 27.84 | 28.00 | 27.62 | 27.83 | 14,872,553 | +0.11(+0.41%) |
Jul 19, 2013 | 27.93 | 27.93 | 27.30 | 27.72 | 15,345,537 | -0.17(-0.62%) |
Jul 18, 2013 | 27.63 | 28.00 | 27.51 | 27.89 | 14,106,313 | +0.42(+1.52%) |
Jul 17, 2013 | 27.43 | 27.68 | 27.32 | 27.48 | 13,101,339 | +0.08(+0.30%) |
Jul 16, 2013 | 27.91 | 27.97 | 27.07 | 27.39 | 21,494,078 | -0.24(-0.88%) |
Jul 15, 2013 | 27.71 | 27.80 | 27.47 | 27.63 | 11,845,488 | +0.08(+0.27%) |
Jul 12, 2013 | 27.32 | 27.69 | 27.19 | 27.56 | 14,195,044 | +0.20(+0.72%) |
Jul 11, 2013 | 27.04 | 27.41 | 26.98 | 27.36 | 17,496,188 | +0.61(+2.29%) |
Jul 10, 2013 | 26.42 | 26.76 | 26.38 | 26.75 | 15,657,155 | +0.31(+1.17%) |
Jul 09, 2013 | 26.42 | 26.69 | 26.23 | 26.44 | 9,567,182 | +0.21(+0.81%) |
Jul 08, 2013 | 26.33 | 26.51 | 26.15 | 26.23 | 14,838,527 | -0.02(-0.09%) |
Jul 05, 2013 | 26.01 | 26.37 | 25.92 | 26.25 | 9,388,168 | +0.40(+1.55%) |
Jul 03, 2013 | 25.70 | 26.04 | 25.56 | 25.85 | 7,549,412 | +0.03(+0.12%) |
Jul 02, 2013 | 25.77 | 26.45 | 25.61 | 25.82 | 20,039,526 | +0.08(+0.29%) |
Jul 01, 2013 | 25.38 | 25.89 | 25.29 | 25.74 | 13,618,859 | +0.52(+2.07%) |
Jun 28, 2013 | 25.00 | 25.53 | 24.83 | 25.22 | 20,891,998 | +0.58(+2.33%) |
Jun 26, 2013 | 24.36 | 24.76 | 24.25 | 24.64 | 13,704,016 | +0.55(+2.29%) |
Jun 25, 2013 | 24.04 | 24.24 | 23.88 | 24.09 | 12,242,765 | +0.30(+1.27%) |
Jun 24, 2013 | 24.05 | 24.11 | 23.57 | 23.79 | 25,060,034 | -0.60(-2.45%) |
Jun 21, 2013 | 24.95 | 24.96 | 24.03 | 24.39 | 25,096,790 | -0.27(-1.08%) |
Jun 20, 2013 | 25.29 | 25.29 | 24.44 | 24.65 | 38,452,604 | -0.83(-3.27%) |
Jun 19, 2013 | 25.76 | 25.93 | 25.48 | 25.48 | 11,132,829 | -0.27(-1.03%) |
Jun 18, 2013 | 25.59 | 25.79 | 25.32 | 25.75 | 13,110,758 | +0.21(+0.83%) |
Jun 17, 2013 | 26.12 | 26.17 | 25.44 | 25.54 | 13,465,785 | -0.42(-1.63%) |
Jun 14, 2013 | 26.09 | 26.21 | 25.81 | 25.96 | 13,327,838 | -0.16(-0.61%) |
Jun 13, 2013 | 25.26 | 26.13 | 25.06 | 26.12 | 20,615,186 | +0.80(+3.14%) |
Jun 12, 2013 | 25.95 | 26.09 | 25.17 | 25.32 | 18,018,818 | -0.36(-1.41%) |
Jun 11, 2013 | 26.02 | 26.11 | 25.43 | 25.69 | 22,485,640 | -0.61(-2.33%) |
Jun 10, 2013 | 26.63 | 26.68 | 26.14 | 26.30 | 20,104,702 | -0.22(-0.83%) |
Jun 07, 2013 | 26.34 | 26.57 | 25.74 | 26.52 | 40,528,976 | +0.45(+1.71%) |
Jun 06, 2013 | 25.83 | 26.14 | 25.57 | 26.07 | 105,468,152 | +0.32(+1.23%) |
Jun 05, 2013 | 26.50 | 26.55 | 25.74 | 25.76 | 29,514,292 | -0.71(-2.69%) |
Jun 04, 2013 | 26.80 | 26.87 | 26.31 | 26.47 | 40,307,224 | +0.41(+1.57%) |
Jun 03, 2013 | 26.17 | 26.26 | 25.27 | 26.06 | 23,470,976 | +0.40(+1.56%) |
May 31, 2013 | 26.14 | 26.33 | 25.66 | 25.66 | 13,392,736 | -0.57(-2.17%) |
May 30, 2013 | 25.77 | 26.43 | 25.64 | 26.23 | 19,925,122 | +0.45(+1.73%) |
May 29, 2013 | 25.52 | 25.97 | 25.32 | 25.78 | 14,353,748 | +0.07(+0.27%) |
May 28, 2013 | 25.74 | 25.97 | 25.55 | 25.71 | 22,413,722 | +0.83(+3.32%) |
May 24, 2013 | 24.64 | 24.98 | 24.61 | 24.89 | 7,741,678 | +0.02(+0.06%) |
May 23, 2013 | 24.48 | 25.07 | 24.30 | 24.87 | 13,903,797 | -0.29(-1.14%) |
May 22, 2013 | 25.15 | 25.69 | 24.98 | 25.16 | 17,485,720 | -0.13(-0.51%) |
May 21, 2013 | 25.43 | 25.71 | 24.89 | 25.29 | 18,215,316 | -0.23(-0.89%) |
May 20, 2013 | 25.26 | 25.75 | 25.26 | 25.51 | 20,155,354 | +0.21(+0.84%) |
May 17, 2013 | 24.98 | 25.57 | 24.84 | 25.30 | 27,610,796 | +0.78(+3.18%) |
May 16, 2013 | 24.30 | 24.73 | 24.23 | 24.52 | 13,770,050 | +0.06(+0.25%) |
May 15, 2013 | 23.89 | 24.53 | 23.86 | 24.46 | 19,926,052 | +0.99(+4.23%) |
May 13, 2013 | 23.59 | 23.73 | 23.37 | 23.47 | 10,696,218 | -0.32(-1.34%) |
May 10, 2013 | 23.89 | 24.00 | 23.45 | 23.79 | 16,921,662 | -0.17(-0.73%) |
May 09, 2013 | 24.23 | 24.35 | 23.94 | 23.96 | 14,346,412 | -0.33(-1.34%) |
May 08, 2013 | 23.78 | 24.37 | 23.54 | 24.29 | 13,172,783 | +0.33(+1.36%) |
May 07, 2013 | 24.17 | 24.33 | 23.82 | 23.96 | 15,086,101 | -0.13(-0.53%) |
May 06, 2013 | 24.24 | 24.40 | 24.06 | 24.09 | 11,229,001 | -0.21(-0.87%) |
May 03, 2013 | 24.03 | 24.33 | 23.95 | 24.30 | 16,507,580 | +0.71(+3.02%) |
May 02, 2013 | 23.70 | 24.09 | 23.51 | 23.59 | 25,259,638 | +0.74(+3.25%) |
May 01, 2013 | 23.30 | 23.53 | 22.80 | 22.85 | 13,728,554 | -0.50(-2.14%) |
Apr 30, 2013 | 23.30 | 23.45 | 23.14 | 23.35 | 10,720,416 | +0.04(+0.16%) |
Apr 29, 2013 | 23.18 | 23.39 | 23.03 | 23.31 | 8,185,967 | +0.22(+0.95%) |
Apr 26, 2013 | 22.92 | 23.25 | 22.74 | 23.09 | 18,146,596 | -0.16(-0.68%) |
Apr 25, 2013 | 22.76 | 23.30 | 22.71 | 23.25 | 19,162,694 | +0.20(+0.85%) |
Apr 24, 2013 | 22.64 | 23.32 | 22.61 | 23.05 | 28,384,078 | +0.45(+2.01%) |
Apr 23, 2013 | 22.21 | 22.65 | 22.17 | 22.60 | 11,166,907 | +0.45(+2.05%) |
Apr 22, 2013 | 22.11 | 22.21 | 21.84 | 22.15 | 8,900,026 | +0.08(+0.34%) |
Apr 19, 2013 | 22.03 | 22.15 | 21.88 | 22.07 | 9,488,413 | +0.13(+0.59%) |
Apr 18, 2013 | 22.15 | 22.24 | 21.77 | 21.94 | 14,689,518 | -0.22(-0.99%) |
Apr 17, 2013 | 21.98 | 22.21 | 21.78 | 22.16 | 14,093,793 | -0.15(-0.68%) |
Apr 16, 2013 | 22.08 | 22.35 | 22.08 | 22.31 | 10,576,910 | +0.42(+1.94%) |
Apr 15, 2013 | 22.27 | 22.48 | 21.83 | 21.89 | 18,518,598 | -0.54(-2.40%) |
Apr 12, 2013 | 22.39 | 22.59 | 22.37 | 22.43 | 20,630,490 | -0.08(-0.34%) |
Apr 11, 2013 | 21.57 | 22.53 | 21.53 | 22.50 | 29,461,402 | +1.02(+4.76%) |
Apr 10, 2013 | 20.96 | 21.58 | 20.96 | 21.48 | 17,075,484 | +0.64(+3.05%) |
Apr 09, 2013 | 21.02 | 21.03 | 20.82 | 20.84 | 12,732,477 | -0.05(-0.22%) |
Apr 08, 2013 | 20.80 | 20.93 | 20.74 | 20.89 | 15,285,792 | +0.05(+0.25%) |
Apr 05, 2013 | 20.73 | 20.87 | 20.52 | 20.84 | 15,576,234 | -0.17(-0.79%) |
Apr 04, 2013 | 21.01 | 21.20 | 20.83 | 21.00 | 11,321,833 | -0.05(-0.22%) |
Apr 03, 2013 | 21.20 | 21.27 | 20.94 | 21.05 | 14,792,920 | -0.10(-0.47%) |
Apr 02, 2013 | 21.17 | 21.43 | 20.84 | 21.15 | 21,381,696 | +0.10(+0.47%) |
Apr 01, 2013 | 20.93 | 21.27 | 20.93 | 21.05 | 11,669,305 | -0.02(-0.07%) |
Mar 28, 2013 | 21.21 | 21.27 | 20.93 | 21.06 | 12,324,626 | -0.18(-0.86%) |
Mar 27, 2013 | 21.24 | 21.40 | 21.17 | 21.24 | 7,191,056 | -0.07(-0.32%) |
Mar 26, 2013 | 21.41 | 21.46 | 21.19 | 21.31 | 9,082,478 | -0.01(-0.04%) |
Mar 25, 2013 | 21.49 | 21.56 | 21.21 | 21.32 | 8,809,748 | -0.05(-0.21%) |
Mar 22, 2013 | 21.66 | 21.74 | 21.17 | 21.37 | 16,739,249 | -0.31(-1.43%) |
Mar 21, 2013 | 21.89 | 22.08 | 21.63 | 21.68 | 17,767,806 | -0.43(-1.95%) |
Mar 20, 2013 | 21.39 | 22.18 | 21.34 | 22.11 | 33,661,328 | +0.83(+3.91%) |
Mar 19, 2013 | 21.27 | 21.35 | 21.12 | 21.27 | 16,839,926 | +0.05(+0.21%) |
Mar 18, 2013 | 21.16 | 21.31 | 20.99 | 21.23 | 18,172,286 | -0.13(-0.60%) |
Mar 15, 2013 | 21.17 | 21.40 | 21.05 | 21.36 | 16,002,409 | +0.04(+0.18%) |
Mar 14, 2013 | 21.24 | 21.37 | 21.23 | 21.32 | 8,506,458 | +0.07(+0.32%) |
Mar 13, 2013 | 21.49 | 21.49 | 21.23 | 21.25 | 13,571,092 | -0.23(-1.06%) |
Mar 12, 2013 | 21.40 | 21.68 | 21.27 | 21.48 | 14,120,365 | +0.05(+0.21%) |
Mar 11, 2013 | 21.16 | 21.49 | 20.86 | 21.43 | 25,257,066 | +0.23(+1.11%) |
Mar 08, 2013 | 21.13 | 21.34 | 21.12 | 21.20 | 7,806,780 | +0.09(+0.43%) |
Mar 07, 2013 | 21.09 | 21.30 | 21.04 | 21.11 | 12,454,701 | -0.02(-0.11%) |
Mar 06, 2013 | 21.02 | 21.17 | 20.91 | 21.13 | 11,891,304 | +0.25(+1.20%) |
Mar 05, 2013 | 20.61 | 21.04 | 20.59 | 20.88 | 12,151,890 | +0.37(+1.81%) |
Mar 04, 2013 | 20.55 | 20.66 | 20.43 | 20.51 | 8,700,234 | -0.09(-0.44%) |
Mar 01, 2013 | 20.31 | 20.81 | 20.25 | 20.60 | 11,912,255 | +0.05(+0.22%) |
Feb 28, 2013 | 20.52 | 20.87 | 20.36 | 20.56 | 13,618,424 | -0.19(-0.91%) |
Feb 27, 2013 | 20.29 | 20.88 | 20.23 | 20.74 | 17,324,576 | +0.43(+2.12%) |
Feb 26, 2013 | 20.18 | 20.33 | 19.83 | 20.31 | 17,652,204 | -0.21(-1.03%) |
Feb 22, 2013 | 19.99 | 20.53 | 19.92 | 20.52 | 12,267,194 | +0.45(+2.26%) |
Feb 21, 2013 | 20.46 | 20.47 | 19.93 | 20.07 | 18,344,178 | -0.45(-2.18%) |
Feb 20, 2013 | 21.05 | 21.05 | 20.48 | 20.52 | 9,571,837 | -0.44(-2.10%) |
Feb 19, 2013 | 20.96 | 21.05 | 20.79 | 20.96 | 9,366,101 | -0.06(-0.29%) |
Feb 15, 2013 | 20.89 | 21.14 | 20.61 | 21.02 | 16,987,574 | +0.01(+0.04%) |
Feb 14, 2013 | 21.76 | 22.23 | 20.95 | 21.01 | 25,395,328 | -0.70(-3.21%) |
Feb 13, 2013 | 21.77 | 21.86 | 21.53 | 21.71 | 12,260,299 | +0.09(+0.42%) |
Feb 12, 2013 | 21.52 | 21.77 | 21.38 | 21.62 | 9,477,573 | +0.02(+0.07%) |
Feb 11, 2013 | 21.58 | 21.69 | 21.46 | 21.60 | 7,383,240 | -0.03(-0.14%) |
Feb 08, 2013 | 21.61 | 21.75 | 21.58 | 21.63 | 8,344,167 | +0.08(+0.35%) |
Feb 07, 2013 | 21.71 | 21.89 | 21.22 | 21.55 | 13,860,084 | -0.04(-0.18%) |
Feb 06, 2013 | 21.46 | 21.65 | 21.37 | 21.59 | 9,259,583 | +0.42(+2.00%) |
Feb 04, 2013 | 21.12 | 21.35 | 21.11 | 21.17 | 8,597,662 | -0.16(-0.75%) |
Feb 01, 2013 | 21.49 | 21.58 | 21.26 | 21.33 | 14,151,056 | +0.06(+0.28%) |
Jan 31, 2013 | 21.05 | 21.30 | 20.90 | 21.27 | 11,472,772 | +0.11(+0.54%) |
Jan 30, 2013 | 21.41 | 21.69 | 21.02 | 21.15 | 14,833,866 | -0.39(-1.79%) |
Jan 29, 2013 | 21.80 | 21.82 | 21.32 | 21.54 | 17,252,426 | -0.29(-1.32%) |
Jan 28, 2013 | 21.99 | 22.07 | 21.66 | 21.83 | 9,296,410 | -0.18(-0.83%) |
Jan 25, 2013 | 21.93 | 22.08 | 21.86 | 22.01 | 13,549,639 | +0.22(+1.01%) |
Jan 24, 2013 | 21.65 | 21.94 | 21.46 | 21.79 | 11,093,534 | +0.16(+0.74%) |
Jan 23, 2013 | 21.64 | 21.83 | 20.15 | 21.63 | 14,994,158 | -0.05(-0.21%) |
Jan 22, 2013 | 22.10 | 22.16 | 21.49 | 21.68 | 24,258,230 | -0.49(-2.22%) |
Jan 18, 2013 | 22.29 | 22.36 | 21.86 | 22.17 | 13,202,076 | -0.16(-0.71%) |
Jan 17, 2013 | 22.32 | 22.45 | 22.10 | 22.33 | 15,935,817 | +0.14(+0.61%) |
Jan 16, 2013 | 22.39 | 22.51 | 21.83 | 22.19 | 37,378,064 | -0.98(-4.22%) |
Jan 15, 2013 | 22.80 | 23.23 | 22.68 | 23.17 | 9,902,840 | +0.20(+0.89%) |
Jan 14, 2013 | 22.83 | 23.01 | 22.63 | 22.96 | 8,740,576 | -0.02(-0.10%) |
Jan 11, 2013 | 23.00 | 23.17 | 22.80 | 22.99 | 9,064,702 | -0.06(-0.26%) |
Jan 10, 2013 | 22.92 | 23.05 | 22.55 | 23.05 | 16,001,939 | +0.36(+1.57%) |
Jan 09, 2013 | 22.39 | 22.92 | 22.38 | 22.69 | 17,621,074 | +0.45(+2.04%) |
Jan 08, 2013 | 22.46 | 22.60 | 21.99 | 22.24 | 13,762,082 | -0.22(-0.98%) |
Jan 07, 2013 | 22.44 | 22.61 | 22.18 | 22.46 | 11,075,572 | -0.15(-0.67%) |
Jan 04, 2013 | 22.52 | 22.61 | 22.13 | 22.61 | 10,655,497 | +0.03(+0.13%) |
Jan 03, 2013 | 21.99 | 22.89 | 21.83 | 22.58 | 30,252,078 | +0.52(+2.37%) |
Jan 02, 2013 | 22.07 | 22.10 | 21.68 | 22.05 | 20,607,902 | +0.23(+1.04%) |
Dec 31, 2012 | 21.02 | 21.88 | 20.91 | 21.83 | 17,423,074 | +0.74(+3.52%) |
Dec 28, 2012 | 20.94 | 21.15 | 20.86 | 21.09 | 6,780,467 | -0.08(-0.39%) |
Dec 27, 2012 | 21.00 | 21.19 | 20.76 | 21.17 | 12,378,267 | +0.26(+1.23%) |
Dec 26, 2012 | 20.92 | 21.16 | 20.81 | 20.91 | 9,253,912 | -0.03(-0.14%) |
Dec 24, 2012 | 20.68 | 21.00 | 20.68 | 20.94 | 6,443,384 | +0.26(+1.24%) |
Dec 21, 2012 | 20.24 | 20.73 | 20.09 | 20.68 | 11,589,904 | -0.02(-0.07%) |
Dec 20, 2012 | 20.44 | 20.80 | 20.34 | 20.70 | 20,679,642 | +0.12(+0.59%) |
Dec 19, 2012 | 20.77 | 21.13 | 20.34 | 20.58 | 72,472,512 | +1.28(+6.63%) |
Dec 18, 2012 | 18.91 | 19.34 | 18.78 | 19.30 | 12,535,171 | +0.48(+2.58%) |
Dec 17, 2012 | 18.68 | 18.85 | 18.66 | 18.81 | 9,417,811 | +0.18(+0.98%) |
Dec 14, 2012 | 18.99 | 19.01 | 18.47 | 18.63 | 12,760,989 | -0.39(-2.03%) |
Dec 13, 2012 | 19.35 | 19.56 | 18.85 | 19.02 | 10,219,750 | -0.39(-1.99%) |
Dec 12, 2012 | 19.34 | 19.73 | 19.26 | 19.40 | 11,089,024 | +0.14(+0.71%) |
Dec 11, 2012 | 19.16 | 19.31 | 19.01 | 19.27 | 7,540,965 | +0.13(+0.67%) |
Dec 10, 2012 | 18.97 | 19.24 | 18.96 | 19.14 | 7,834,932 | +0.07(+0.36%) |
Dec 07, 2012 | 18.75 | 19.09 | 18.60 | 19.07 | 11,967,029 | +0.47(+2.52%) |
Dec 06, 2012 | 18.86 | 18.93 | 18.52 | 18.60 | 12,816,880 | -0.33(-1.72%) |
Dec 05, 2012 | 19.21 | 19.38 | 18.88 | 18.93 | 10,107,277 | -0.31(-1.61%) |
Dec 04, 2012 | 19.18 | 19.31 | 18.56 | 19.24 | 16,687,175 | -0.36(-1.82%) |
Nov 30, 2012 | 19.60 | 19.81 | 19.37 | 19.59 | 8,637,679 | -0.16(-0.80%) |
Nov 29, 2012 | 19.39 | 19.87 | 19.31 | 19.75 | 13,224,850 | +0.61(+3.20%) |
Nov 28, 2012 | 18.69 | 19.15 | 18.65 | 19.14 | 7,017,340 | +0.20(+1.08%) |
Nov 27, 2012 | 19.03 | 19.19 | 18.93 | 18.93 | 7,690,102 | -0.17(-0.87%) |
Nov 26, 2012 | 19.06 | 19.24 | 18.89 | 19.10 | 8,508,512 | +0.02(+0.08%) |
Nov 23, 2012 | 18.90 | 19.25 | 18.82 | 19.09 | 6,070,374 | +0.46(+2.48%) |
Nov 21, 2012 | 18.60 | 18.90 | 18.50 | 18.62 | 6,482,830 | +0.00(+0.00%) |
Nov 20, 2012 | 18.85 | 18.88 | 18.46 | 18.62 | 8,689,281 | -0.25(-1.32%) |
Nov 19, 2012 | 18.37 | 18.88 | 18.27 | 18.87 | 10,562,423 | +0.82(+4.53%) |
Nov 16, 2012 | 18.11 | 18.16 | 17.71 | 18.06 | 12,743,298 | -0.02(-0.13%) |
Nov 15, 2012 | 18.31 | 18.31 | 17.82 | 18.08 | 12,378,128 | -0.22(-1.20%) |
Nov 14, 2012 | 18.87 | 18.92 | 18.25 | 18.30 | 12,597,514 | -0.49(-2.62%) |
Nov 13, 2012 | 18.84 | 19.06 | 18.74 | 18.79 | 12,781,894 | -0.33(-1.74%) |
Nov 12, 2012 | 18.97 | 19.22 | 18.97 | 19.12 | 6,996,407 | +0.17(+0.88%) |
Nov 09, 2012 | 18.46 | 19.14 | 18.46 | 18.96 | 10,103,017 | +0.24(+1.29%) |
Nov 08, 2012 | 19.09 | 19.31 | 18.70 | 18.72 | 6,920,871 | -0.23(-1.24%) |
Nov 07, 2012 | 19.41 | 19.43 | 18.87 | 18.95 | 14,604,948 | -0.88(-4.43%) |
Nov 06, 2012 | 19.35 | 19.89 | 19.27 | 19.83 | 14,381,902 | +0.47(+2.42%) |
Nov 05, 2012 | 19.26 | 19.68 | 19.19 | 19.36 | 10,144,442 | -0.17(-0.85%) |
Nov 02, 2012 | 19.54 | 19.68 | 19.34 | 19.53 | 13,103,665 | +0.08(+0.43%) |