Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.24 | 21.31 | 21.05 | 21.09 | 10,343,721 | -0.79(-3.59%) |
Oct 30, 2013 | 22.18 | 22.23 | 21.62 | 21.88 | 11,292,204 | +0.19(+0.88%) |
Oct 29, 2013 | 21.71 | 21.79 | 21.65 | 21.69 | 5,163,052 | +0.01(+0.05%) |
Oct 28, 2013 | 21.69 | 21.85 | 21.64 | 21.68 | 6,092,138 | -0.03(-0.14%) |
Oct 25, 2013 | 21.53 | 21.87 | 21.50 | 21.71 | 7,511,478 | -0.16(-0.73%) |
Oct 24, 2013 | 21.90 | 22.04 | 21.86 | 21.87 | 7,493,202 | +0.12(+0.55%) |
Oct 23, 2013 | 21.77 | 21.86 | 21.74 | 21.75 | 5,476,642 | -0.12(-0.55%) |
Oct 22, 2013 | 21.66 | 22.00 | 21.65 | 21.87 | 10,317,712 | +0.46(+2.15%) |
Oct 21, 2013 | 21.48 | 21.50 | 21.37 | 21.41 | 5,251,626 | +0.30(+1.42%) |
Oct 18, 2013 | 21.08 | 21.17 | 21.05 | 21.11 | 5,167,854 | +0.06(+0.31%) |
Oct 17, 2013 | 20.96 | 21.17 | 20.95 | 21.05 | 9,377,465 | +0.55(+2.66%) |
Oct 16, 2013 | 20.54 | 20.66 | 20.38 | 20.50 | 6,575,699 | -0.06(-0.29%) |
Oct 15, 2013 | 20.36 | 20.73 | 20.33 | 20.56 | 8,010,869 | +0.06(+0.29%) |
Oct 14, 2013 | 20.73 | 20.76 | 20.49 | 20.50 | 4,805,521 | -0.02(-0.10%) |
Oct 11, 2013 | 20.49 | 20.55 | 20.37 | 20.52 | 11,028,712 | -0.30(-1.46%) |
Oct 10, 2013 | 21.10 | 21.18 | 20.82 | 20.82 | 6,373,655 | -0.23(-1.07%) |
Oct 09, 2013 | 21.16 | 21.24 | 20.97 | 21.05 | 10,155,559 | -0.44(-2.05%) |
Oct 08, 2013 | 21.59 | 21.67 | 21.47 | 21.49 | 6,883,119 | -0.04(-0.19%) |
Oct 07, 2013 | 21.15 | 21.65 | 21.10 | 21.53 | 12,139,168 | +0.60(+2.87%) |
Oct 04, 2013 | 20.99 | 21.01 | 20.72 | 20.93 | 4,907,161 | +0.01(+0.05%) |
Oct 03, 2013 | 20.90 | 21.05 | 20.74 | 20.92 | 7,734,190 | +0.00(+0.00%) |
Oct 02, 2013 | 20.55 | 21.22 | 20.53 | 20.92 | 12,361,792 | +0.51(+2.47%) |
Oct 01, 2013 | 20.18 | 20.51 | 19.88 | 20.41 | 20,722,664 | -0.55(-2.60%) |
Sep 27, 2013 | 20.96 | 21.12 | 20.94 | 20.96 | 5,318,171 | +0.04(+0.19%) |
Sep 26, 2013 | 21.02 | 21.10 | 20.86 | 20.92 | 6,580,247 | -0.06(-0.29%) |
Sep 25, 2013 | 20.95 | 21.11 | 20.94 | 20.98 | 6,549,920 | +0.09(+0.43%) |
Sep 24, 2013 | 20.66 | 21.03 | 20.65 | 20.89 | 7,263,395 | +0.11(+0.53%) |
Sep 23, 2013 | 20.94 | 21.13 | 20.78 | 20.78 | 7,716,870 | -0.22(-1.04%) |
Sep 20, 2013 | 21.79 | 21.86 | 20.95 | 21.00 | 18,493,156 | -1.20(-5.41%) |
Sep 19, 2013 | 22.39 | 22.58 | 22.17 | 22.20 | 15,964,080 | -0.11(-0.49%) |
Sep 18, 2013 | 20.68 | 22.40 | 20.45 | 22.31 | 30,449,288 | +1.35(+6.44%) |
Sep 17, 2013 | 21.04 | 21.08 | 20.93 | 20.96 | 6,373,010 | +0.02(+0.10%) |
Sep 16, 2013 | 21.30 | 21.37 | 20.92 | 20.94 | 7,562,150 | -0.48(-2.24%) |
Sep 13, 2013 | 21.05 | 21.44 | 20.84 | 21.42 | 11,713,929 | +0.36(+1.71%) |
Sep 12, 2013 | 21.43 | 21.51 | 21.05 | 21.06 | 15,106,794 | -1.23(-5.52%) |
Sep 11, 2013 | 22.29 | 22.35 | 22.23 | 22.29 | 4,785,710 | +0.16(+0.75%) |
Sep 10, 2013 | 22.21 | 22.26 | 21.99 | 22.12 | 10,107,979 | -0.71(-3.11%) |
Sep 09, 2013 | 22.86 | 22.95 | 22.77 | 22.84 | 5,613,468 | -0.13(-0.59%) |
Sep 06, 2013 | 22.93 | 23.09 | 22.89 | 22.97 | 7,696,759 | +0.59(+2.64%) |
Sep 05, 2013 | 22.58 | 22.62 | 22.18 | 22.38 | 8,765,943 | -0.31(-1.37%) |
Sep 04, 2013 | 22.69 | 22.71 | 22.51 | 22.69 | 10,690,746 | -0.70(-2.99%) |
Sep 03, 2013 | 23.57 | 23.58 | 23.38 | 23.39 | 12,917,557 | +0.79(+3.50%) |
Aug 30, 2013 | 22.64 | 22.88 | 22.55 | 22.60 | 9,885,144 | -0.40(-1.74%) |
Aug 29, 2013 | 23.20 | 23.27 | 22.88 | 23.00 | 14,273,650 | -0.43(-1.84%) |
Aug 28, 2013 | 23.61 | 23.66 | 23.37 | 23.43 | 17,017,376 | -0.16(-0.68%) |
Aug 27, 2013 | 23.67 | 23.84 | 23.58 | 23.59 | 14,705,398 | +0.13(+0.55%) |
Aug 26, 2013 | 23.32 | 23.56 | 23.06 | 23.46 | 14,021,938 | +0.31(+1.34%) |
Aug 23, 2013 | 22.32 | 23.25 | 22.29 | 23.15 | 19,823,200 | +0.88(+3.95%) |
Aug 22, 2013 | 22.33 | 22.51 | 22.20 | 22.27 | 7,006,799 | +0.13(+0.59%) |
Aug 21, 2013 | 22.13 | 22.54 | 22.02 | 22.14 | 14,383,692 | -0.05(-0.23%) |
Aug 20, 2013 | 22.22 | 22.50 | 22.18 | 22.19 | 9,325,710 | -0.15(-0.68%) |
Aug 19, 2013 | 22.41 | 22.44 | 22.16 | 22.34 | 9,770,034 | +0.00(+0.01%) |
Aug 16, 2013 | 22.44 | 22.53 | 22.15 | 22.34 | 18,918,932 | +0.19(+0.86%) |
Aug 15, 2013 | 21.06 | 22.38 | 21.05 | 22.15 | 34,645,360 | +1.06(+5.03%) |
Aug 14, 2013 | 20.76 | 21.11 | 20.74 | 21.09 | 13,577,413 | +0.38(+1.83%) |
Aug 13, 2013 | 20.72 | 20.76 | 20.53 | 20.71 | 8,789,231 | +0.09(+0.44%) |
Aug 12, 2013 | 20.52 | 20.71 | 20.48 | 20.62 | 12,492,999 | +0.86(+4.35%) |
Aug 09, 2013 | 19.61 | 19.87 | 19.56 | 19.76 | 8,203,685 | +0.16(+0.82%) |
Aug 08, 2013 | 19.16 | 19.63 | 19.16 | 19.60 | 11,016,594 | +0.77(+4.09%) |
Aug 07, 2013 | 18.76 | 18.95 | 18.72 | 18.83 | 5,139,304 | +0.00(+0.00%) |
Aug 06, 2013 | 18.92 | 18.95 | 18.80 | 18.83 | 6,054,212 | -0.18(-0.94%) |
Aug 05, 2013 | 19.06 | 19.10 | 18.95 | 19.01 | 4,490,136 | -0.11(-0.58%) |
Aug 02, 2013 | 19.25 | 19.30 | 19.11 | 19.12 | 6,146,567 | +0.15(+0.79%) |
Aug 01, 2013 | 19.09 | 19.10 | 18.93 | 18.97 | 5,798,368 | -0.17(-0.89%) |
Jul 31, 2013 | 19.01 | 19.42 | 18.71 | 19.14 | 11,248,556 | +0.11(+0.58%) |
Jul 30, 2013 | 19.06 | 19.12 | 18.99 | 19.03 | 4,078,228 | -0.11(-0.57%) |
Jul 29, 2013 | 19.22 | 19.28 | 19.14 | 19.14 | 4,200,603 | -0.18(-0.93%) |
Jul 26, 2013 | 19.30 | 19.41 | 18.97 | 19.32 | 8,986,526 | -0.18(-0.92%) |
Jul 25, 2013 | 19.43 | 19.55 | 19.41 | 19.50 | 4,426,646 | +0.03(+0.16%) |
Jul 24, 2013 | 19.59 | 19.63 | 19.30 | 19.47 | 7,076,878 | -0.30(-1.53%) |
Jul 23, 2013 | 19.54 | 19.81 | 19.51 | 19.77 | 9,831,864 | +0.00(+0.00%) |
Jul 22, 2013 | 19.57 | 19.89 | 19.55 | 19.77 | 15,275,827 | +0.89(+4.71%) |
Jul 19, 2013 | 18.82 | 18.89 | 18.75 | 18.88 | 5,430,574 | +0.16(+0.85%) |
Jul 18, 2013 | 18.76 | 18.87 | 18.58 | 18.72 | 6,631,069 | +0.05(+0.27%) |
Jul 17, 2013 | 19.35 | 19.44 | 18.61 | 18.67 | 15,549,546 | -0.66(-3.41%) |
Jul 16, 2013 | 19.26 | 19.36 | 19.23 | 19.33 | 6,558,688 | +0.05(+0.26%) |
Jul 15, 2013 | 19.15 | 19.30 | 19.14 | 19.28 | 4,270,476 | +0.07(+0.36%) |
Jul 12, 2013 | 19.17 | 19.28 | 19.11 | 19.21 | 6,786,735 | -0.28(-1.44%) |
Jul 11, 2013 | 19.36 | 19.50 | 19.20 | 19.49 | 12,494,558 | +1.01(+5.47%) |
Jul 10, 2013 | 18.58 | 18.76 | 18.44 | 18.48 | 8,751,159 | -0.09(-0.48%) |
Jul 09, 2013 | 18.54 | 18.60 | 18.48 | 18.57 | 6,416,593 | +0.15(+0.81%) |
Jul 08, 2013 | 18.43 | 18.50 | 18.40 | 18.42 | 4,945,139 | +0.21(+1.15%) |
Jul 05, 2013 | 18.32 | 18.34 | 18.06 | 18.21 | 11,099,027 | -0.81(-4.26%) |
Jul 03, 2013 | 18.95 | 19.19 | 18.90 | 19.02 | 6,634,858 | +0.34(+1.83%) |
Jul 02, 2013 | 18.98 | 19.00 | 18.59 | 18.68 | 7,775,379 | -0.25(-1.33%) |
Jul 01, 2013 | 18.98 | 19.14 | 18.81 | 18.93 | 14,503,907 | -0.04(-0.21%) |
Jun 28, 2013 | 17.97 | 18.98 | 17.96 | 18.97 | 27,265,264 | +1.08(+6.04%) |
Jun 27, 2013 | 18.15 | 18.26 | 17.75 | 17.89 | 18,114,022 | +0.00(+0.01%) |
Jun 26, 2013 | 18.25 | 18.30 | 17.86 | 17.89 | 22,795,658 | -1.02(-5.40%) |
Jun 25, 2013 | 19.01 | 19.09 | 18.87 | 18.91 | 7,847,748 | -0.06(-0.32%) |
Jun 24, 2013 | 19.12 | 19.19 | 18.79 | 18.97 | 17,619,216 | -0.42(-2.16%) |
Jun 21, 2013 | 19.27 | 19.45 | 19.16 | 19.39 | 14,610,399 | +0.42(+2.24%) |
Jun 20, 2013 | 19.21 | 19.47 | 18.88 | 18.96 | 36,181,672 | -1.64(-7.94%) |
Jun 19, 2013 | 20.93 | 21.12 | 20.53 | 20.60 | 15,189,778 | -0.28(-1.34%) |
Jun 18, 2013 | 21.00 | 21.09 | 20.78 | 20.88 | 11,002,075 | -0.22(-1.04%) |
Jun 17, 2013 | 21.09 | 21.20 | 21.04 | 21.10 | 6,446,726 | -0.23(-1.08%) |
Jun 14, 2013 | 21.29 | 21.40 | 21.19 | 21.33 | 8,688,280 | +0.29(+1.38%) |
Jun 13, 2013 | 20.98 | 21.20 | 20.84 | 21.04 | 10,104,310 | +0.02(+0.10%) |
Jun 12, 2013 | 20.97 | 21.26 | 20.87 | 21.02 | 8,199,897 | +0.11(+0.53%) |
Jun 11, 2013 | 20.79 | 21.05 | 20.76 | 20.91 | 9,850,713 | -0.25(-1.18%) |
Jun 10, 2013 | 21.04 | 21.35 | 20.97 | 21.16 | 10,495,292 | +0.30(+1.44%) |
Jun 07, 2013 | 21.25 | 21.44 | 20.84 | 20.86 | 22,068,716 | -1.07(-4.88%) |
Jun 06, 2013 | 21.75 | 22.12 | 21.65 | 21.93 | 10,280,330 | +0.15(+0.69%) |
Jun 05, 2013 | 21.80 | 22.00 | 21.70 | 21.78 | 8,278,688 | +0.01(+0.05%) |
Jun 04, 2013 | 21.69 | 21.79 | 21.54 | 21.77 | 6,749,775 | -0.21(-0.95%) |
Jun 03, 2013 | 21.67 | 22.19 | 21.57 | 21.98 | 12,771,480 | +0.54(+2.53%) |
May 31, 2013 | 21.59 | 21.67 | 21.42 | 21.43 | 13,154,798 | -0.55(-2.48%) |
May 30, 2013 | 22.19 | 22.33 | 21.91 | 21.98 | 11,422,381 | +0.27(+1.24%) |
May 29, 2013 | 21.61 | 21.75 | 21.52 | 21.71 | 6,301,468 | +0.18(+0.84%) |
May 28, 2013 | 21.62 | 21.87 | 21.41 | 21.53 | 10,056,427 | -0.08(-0.37%) |
May 24, 2013 | 21.63 | 21.82 | 21.56 | 21.61 | 6,958,345 | -0.27(-1.23%) |
May 23, 2013 | 21.64 | 21.92 | 21.45 | 21.88 | 12,346,944 | +0.37(+1.72%) |
May 22, 2013 | 21.97 | 22.55 | 21.44 | 21.51 | 50,988,440 | -0.11(-0.51%) |
May 21, 2013 | 21.50 | 21.85 | 21.32 | 21.62 | 21,231,048 | -0.66(-2.96%) |
May 20, 2013 | 20.84 | 22.50 | 20.81 | 22.28 | 36,096,544 | +0.88(+4.11%) |
May 17, 2013 | 21.85 | 21.91 | 21.40 | 21.40 | 15,843,452 | -0.55(-2.51%) |
May 16, 2013 | 21.71 | 22.05 | 21.66 | 21.95 | 11,584,963 | +0.19(+0.87%) |
May 15, 2013 | 22.16 | 22.24 | 21.73 | 21.76 | 23,010,632 | -1.07(-4.69%) |
May 13, 2013 | 22.97 | 23.02 | 22.80 | 22.83 | 6,347,389 | -0.15(-0.65%) |
May 10, 2013 | 22.50 | 23.02 | 22.40 | 22.98 | 11,929,182 | +0.09(+0.39%) |
May 09, 2013 | 22.99 | 23.17 | 22.75 | 22.89 | 10,655,477 | -0.23(-0.99%) |
May 08, 2013 | 23.09 | 23.19 | 22.88 | 23.12 | 9,320,522 | +0.02(+0.09%) |
May 07, 2013 | 22.79 | 23.16 | 22.69 | 23.10 | 10,945,572 | -0.08(-0.35%) |
May 06, 2013 | 23.23 | 23.28 | 23.04 | 23.18 | 4,857,245 | -0.11(-0.47%) |
May 03, 2013 | 23.13 | 23.31 | 23.02 | 23.29 | 11,288,965 | +0.27(+1.17%) |
May 02, 2013 | 23.19 | 23.27 | 22.93 | 23.02 | 8,012,371 | +0.16(+0.70%) |
May 01, 2013 | 22.69 | 23.13 | 22.46 | 22.86 | 17,038,110 | -0.60(-2.56%) |
Apr 30, 2013 | 23.50 | 23.50 | 23.22 | 23.46 | 9,539,497 | -0.08(-0.34%) |
Apr 29, 2013 | 23.43 | 23.66 | 23.27 | 23.54 | 8,595,033 | +0.44(+1.90%) |
Apr 26, 2013 | 23.48 | 23.70 | 23.07 | 23.10 | 20,217,676 | -0.39(-1.66%) |
Apr 25, 2013 | 22.84 | 23.56 | 22.78 | 23.49 | 20,075,664 | +1.07(+4.77%) |
Apr 24, 2013 | 22.34 | 22.48 | 22.09 | 22.42 | 11,070,439 | +0.24(+1.08%) |
Apr 23, 2013 | 22.20 | 22.27 | 21.99 | 22.18 | 13,408,051 | -0.44(-1.95%) |
Apr 22, 2013 | 22.74 | 22.78 | 22.50 | 22.62 | 9,215,290 | +0.22(+0.98%) |
Apr 19, 2013 | 22.65 | 22.68 | 22.15 | 22.40 | 11,536,562 | +0.00(+0.00%) |
Apr 18, 2013 | 22.42 | 22.66 | 22.33 | 22.40 | 13,544,426 | -0.04(-0.18%) |
Apr 17, 2013 | 22.60 | 22.91 | 22.30 | 22.44 | 18,659,764 | -0.22(-0.99%) |
Apr 16, 2013 | 22.96 | 23.01 | 22.43 | 22.66 | 22,169,686 | +0.57(+2.60%) |
Apr 15, 2013 | 22.98 | 23.10 | 21.96 | 22.09 | 53,768,384 | -3.19(-12.62%) |
Apr 12, 2013 | 26.06 | 26.13 | 25.17 | 25.28 | 34,384,664 | -1.42(-5.32%) |
Apr 11, 2013 | 26.68 | 26.91 | 26.62 | 26.70 | 5,465,623 | +0.02(+0.07%) |
Apr 10, 2013 | 26.96 | 27.00 | 26.59 | 26.68 | 7,726,374 | -0.35(-1.29%) |
Apr 09, 2013 | 26.50 | 27.14 | 26.46 | 27.03 | 11,497,638 | +0.71(+2.70%) |
Apr 08, 2013 | 26.27 | 26.40 | 26.22 | 26.32 | 5,082,559 | -0.07(-0.27%) |
Apr 05, 2013 | 26.21 | 26.44 | 26.09 | 26.39 | 9,923,359 | +0.40(+1.54%) |
Apr 04, 2013 | 25.86 | 26.09 | 25.74 | 25.99 | 12,008,372 | -0.10(-0.38%) |
Apr 03, 2013 | 26.33 | 26.43 | 25.84 | 26.09 | 13,177,790 | -0.26(-0.99%) |
Apr 02, 2013 | 26.65 | 26.72 | 26.30 | 26.35 | 13,640,411 | -0.74(-2.73%) |
Apr 01, 2013 | 27.08 | 27.15 | 26.92 | 27.09 | 8,119,432 | -0.34(-1.24%) |
Mar 28, 2013 | 27.52 | 27.68 | 27.26 | 27.43 | 6,131,743 | -0.30(-1.08%) |
Mar 27, 2013 | 27.38 | 27.82 | 27.17 | 27.73 | 8,819,009 | -0.02(-0.07%) |
Mar 26, 2013 | 27.80 | 27.85 | 27.68 | 27.75 | 5,180,009 | -0.09(-0.32%) |
Mar 25, 2013 | 27.81 | 27.95 | 27.70 | 27.84 | 5,048,230 | +0.09(+0.32%) |
Mar 22, 2013 | 27.73 | 27.91 | 27.69 | 27.75 | 7,257,059 | -0.43(-1.53%) |
Mar 21, 2013 | 28.24 | 28.33 | 28.16 | 28.18 | 6,357,624 | +0.37(+1.33%) |
Mar 20, 2013 | 27.87 | 27.91 | 27.51 | 27.81 | 5,345,786 | -0.12(-0.43%) |
Mar 19, 2013 | 27.88 | 28.14 | 27.84 | 27.93 | 8,734,142 | -0.02(-0.07%) |
Mar 18, 2013 | 28.02 | 28.08 | 27.87 | 27.95 | 6,173,335 | +0.15(+0.54%) |
Mar 15, 2013 | 27.88 | 28.06 | 27.77 | 27.80 | 5,451,907 | -0.00(-0.00%) |
Mar 14, 2013 | 27.70 | 27.94 | 27.69 | 27.80 | 7,307,722 | -0.14(-0.50%) |
Mar 13, 2013 | 28.22 | 28.30 | 27.90 | 27.94 | 8,153,777 | -0.26(-0.92%) |
Mar 12, 2013 | 28.23 | 28.39 | 28.17 | 28.20 | 5,442,557 | +0.18(+0.64%) |
Mar 11, 2013 | 27.87 | 28.04 | 27.82 | 28.02 | 4,183,141 | +0.02(+0.05%) |
Mar 08, 2013 | 27.58 | 28.30 | 27.53 | 28.00 | 11,553,661 | +0.09(+0.34%) |
Mar 07, 2013 | 28.05 | 28.09 | 27.80 | 27.91 | 6,091,214 | -0.19(-0.68%) |
Mar 06, 2013 | 27.71 | 28.15 | 27.59 | 28.10 | 10,310,426 | +0.35(+1.26%) |
Mar 05, 2013 | 28.02 | 28.10 | 27.58 | 27.75 | 6,302,205 | +0.15(+0.54%) |
Mar 04, 2013 | 27.62 | 27.74 | 27.49 | 27.60 | 6,212,835 | -0.02(-0.07%) |
Mar 01, 2013 | 27.67 | 27.80 | 27.48 | 27.62 | 8,443,436 | +0.08(+0.29%) |
Feb 28, 2013 | 27.85 | 27.89 | 27.46 | 27.54 | 11,472,761 | -0.47(-1.68%) |
Feb 27, 2013 | 28.20 | 28.26 | 27.90 | 28.01 | 8,078,657 | -0.40(-1.41%) |
Feb 26, 2013 | 27.97 | 28.50 | 27.64 | 28.41 | 16,436,775 | +0.58(+2.08%) |
Feb 22, 2013 | 27.62 | 27.83 | 27.43 | 27.83 | 10,446,574 | +0.10(+0.36%) |
Feb 21, 2013 | 27.64 | 27.91 | 27.62 | 27.73 | 14,438,947 | +0.14(+0.51%) |
Feb 20, 2013 | 28.03 | 28.05 | 27.35 | 27.59 | 26,916,078 | -0.86(-3.01%) |
Feb 19, 2013 | 28.86 | 28.89 | 28.26 | 28.45 | 18,752,808 | -0.39(-1.35%) |
Feb 15, 2013 | 29.05 | 29.14 | 28.71 | 28.83 | 20,810,352 | -0.63(-2.13%) |
Feb 14, 2013 | 29.92 | 29.98 | 29.24 | 29.46 | 15,702,892 | -0.31(-1.04%) |
Feb 13, 2013 | 30.04 | 30.04 | 29.73 | 29.77 | 7,364,266 | -0.32(-1.06%) |
Feb 12, 2013 | 29.81 | 30.13 | 29.72 | 30.09 | 6,641,686 | +0.09(+0.30%) |
Feb 11, 2013 | 30.02 | 30.08 | 29.81 | 30.00 | 10,426,754 | -0.43(-1.41%) |
Feb 08, 2013 | 30.41 | 30.65 | 30.29 | 30.43 | 5,390,726 | -0.03(-0.10%) |
Feb 07, 2013 | 30.37 | 30.85 | 30.31 | 30.46 | 11,753,031 | -0.35(-1.14%) |
Feb 06, 2013 | 30.64 | 30.85 | 30.61 | 30.81 | 5,898,941 | +0.12(+0.39%) |
Feb 04, 2013 | 30.44 | 30.87 | 30.42 | 30.69 | 7,120,126 | -0.09(-0.29%) |
Feb 01, 2013 | 31.02 | 31.05 | 30.46 | 30.78 | 12,443,203 | +0.34(+1.12%) |
Jan 31, 2013 | 30.75 | 30.82 | 30.09 | 30.44 | 14,928,899 | -0.48(-1.55%) |
Jan 30, 2013 | 30.84 | 31.22 | 30.77 | 30.92 | 16,489,344 | +0.60(+1.98%) |
Jan 29, 2013 | 30.11 | 30.44 | 30.08 | 30.32 | 9,367,276 | +0.47(+1.57%) |
Jan 28, 2013 | 29.95 | 30.05 | 29.73 | 29.85 | 8,878,951 | -0.36(-1.19%) |
Jan 25, 2013 | 30.44 | 30.50 | 30.10 | 30.21 | 11,501,640 | -0.44(-1.44%) |
Jan 24, 2013 | 30.73 | 30.92 | 30.56 | 30.65 | 9,857,548 | -0.54(-1.73%) |
Jan 23, 2013 | 31.29 | 31.41 | 31.05 | 31.19 | 10,288,827 | +0.07(+0.22%) |
Jan 22, 2013 | 30.88 | 31.30 | 30.86 | 31.12 | 9,281,515 | +0.31(+1.01%) |
Jan 18, 2013 | 31.03 | 31.04 | 30.66 | 30.81 | 9,893,420 | +0.14(+0.46%) |
Jan 17, 2013 | 30.16 | 30.88 | 30.13 | 30.67 | 16,077,732 | +0.22(+0.72%) |
Jan 16, 2013 | 30.25 | 30.53 | 30.15 | 30.45 | 7,381,537 | +0.09(+0.30%) |
Jan 15, 2013 | 30.22 | 30.56 | 30.10 | 30.36 | 8,982,433 | +0.32(+1.07%) |
Jan 14, 2013 | 30.09 | 30.14 | 29.75 | 30.04 | 12,731,725 | +0.56(+1.90%) |
Jan 11, 2013 | 29.73 | 29.74 | 29.17 | 29.48 | 12,071,135 | -0.30(-1.01%) |
Jan 10, 2013 | 29.67 | 29.94 | 29.65 | 29.78 | 9,889,322 | +0.43(+1.47%) |
Jan 09, 2013 | 29.33 | 29.40 | 29.08 | 29.35 | 7,251,432 | -0.03(-0.10%) |
Jan 08, 2013 | 29.46 | 29.59 | 29.19 | 29.38 | 9,069,700 | +0.20(+0.69%) |
Jan 07, 2013 | 28.98 | 29.26 | 28.95 | 29.18 | 7,443,209 | -0.06(-0.20%) |
Jan 04, 2013 | 28.83 | 29.30 | 28.61 | 29.24 | 18,628,096 | +0.06(+0.20%) |
Jan 03, 2013 | 29.84 | 30.04 | 29.03 | 29.18 | 20,345,680 | -0.74(-2.48%) |
Jan 02, 2013 | 30.35 | 30.39 | 29.89 | 29.92 | 15,611,542 | +0.55(+1.87%) |
Dec 31, 2012 | 29.07 | 29.47 | 28.98 | 29.37 | 11,942,604 | +0.27(+0.93%) |
Dec 28, 2012 | 29.10 | 29.13 | 28.91 | 29.10 | 9,846,973 | -0.14(-0.48%) |
Dec 27, 2012 | 29.02 | 29.50 | 28.92 | 29.24 | 10,695,128 | +0.23(+0.79%) |
Dec 26, 2012 | 29.17 | 29.25 | 28.87 | 29.01 | 7,233,820 | +0.07(+0.24%) |
Dec 24, 2012 | 29.09 | 29.17 | 28.86 | 28.94 | 4,483,563 | -0.06(-0.21%) |
Dec 21, 2012 | 28.97 | 29.31 | 28.92 | 29.00 | 16,853,396 | +0.00(+0.01%) |
Dec 20, 2012 | 29.23 | 29.33 | 28.65 | 29.00 | 36,955,988 | -1.11(-3.69%) |
Dec 19, 2012 | 30.15 | 30.41 | 30.03 | 30.11 | 12,893,435 | -0.54(-1.76%) |
Dec 18, 2012 | 31.32 | 31.36 | 30.34 | 30.65 | 18,659,944 | -0.55(-1.76%) |
Dec 17, 2012 | 31.23 | 31.29 | 31.00 | 31.20 | 6,194,294 | +0.03(+0.10%) |
Dec 14, 2012 | 31.42 | 31.53 | 31.15 | 31.17 | 7,389,179 | -0.36(-1.14%) |
Dec 13, 2012 | 31.40 | 31.62 | 31.18 | 31.53 | 15,350,694 | -0.84(-2.59%) |
Dec 12, 2012 | 32.17 | 32.71 | 31.97 | 32.37 | 15,907,597 | +0.46(+1.44%) |
Dec 11, 2012 | 31.87 | 31.93 | 31.71 | 31.91 | 5,809,741 | -0.23(-0.72%) |
Dec 10, 2012 | 32.30 | 32.32 | 32.12 | 32.14 | 4,568,216 | +0.11(+0.34%) |
Dec 07, 2012 | 32.03 | 32.20 | 31.84 | 32.03 | 8,061,639 | +0.10(+0.31%) |
Dec 06, 2012 | 31.63 | 32.20 | 31.60 | 31.93 | 9,920,573 | +0.11(+0.35%) |
Dec 05, 2012 | 31.82 | 31.90 | 31.48 | 31.82 | 10,311,223 | -0.08(-0.25%) |
Dec 04, 2012 | 31.84 | 32.10 | 31.64 | 31.90 | 9,586,265 | -0.46(-1.42%) |
Nov 30, 2012 | 32.99 | 33.14 | 32.09 | 32.36 | 15,206,711 | -0.77(-2.32%) |
Nov 29, 2012 | 32.86 | 33.31 | 32.83 | 33.13 | 9,958,574 | +0.51(+1.56%) |
Nov 28, 2012 | 31.95 | 32.71 | 31.91 | 32.62 | 14,152,612 | -0.31(-0.94%) |
Nov 27, 2012 | 32.95 | 33.07 | 32.83 | 32.93 | 7,685,156 | -0.09(-0.27%) |
Nov 26, 2012 | 32.99 | 33.09 | 32.86 | 33.02 | 7,704,073 | +0.04(+0.12%) |
Nov 23, 2012 | 32.41 | 33.08 | 32.36 | 32.98 | 8,849,330 | +0.69(+2.14%) |
Nov 21, 2012 | 31.97 | 32.34 | 31.89 | 32.29 | 7,876,582 | +0.19(+0.58%) |
Nov 20, 2012 | 32.05 | 32.14 | 31.82 | 32.10 | 7,565,284 | +0.05(+0.17%) |
Nov 19, 2012 | 31.93 | 32.16 | 31.74 | 32.05 | 10,919,308 | +0.84(+2.69%) |
Nov 16, 2012 | 31.34 | 31.57 | 31.00 | 31.21 | 10,577,947 | -0.32(-1.01%) |
Nov 15, 2012 | 31.69 | 31.71 | 31.14 | 31.53 | 14,221,842 | -0.11(-0.35%) |
Nov 14, 2012 | 31.58 | 31.89 | 31.36 | 31.64 | 13,980,933 | +0.24(+0.76%) |
Nov 13, 2012 | 31.21 | 31.80 | 31.18 | 31.40 | 9,256,870 | +0.03(+0.10%) |
Nov 12, 2012 | 31.51 | 31.57 | 31.16 | 31.37 | 7,758,741 | -0.17(-0.54%) |
Nov 09, 2012 | 31.51 | 31.76 | 31.42 | 31.54 | 12,306,911 | +0.16(+0.51%) |
Nov 08, 2012 | 30.80 | 31.43 | 30.79 | 31.38 | 9,973,646 | +0.55(+1.78%) |
Nov 07, 2012 | 30.93 | 31.00 | 30.24 | 30.83 | 13,760,562 | -0.18(-0.58%) |
Nov 06, 2012 | 30.29 | 31.26 | 30.13 | 31.01 | 13,289,793 | +0.84(+2.78%) |
Nov 05, 2012 | 30.07 | 30.26 | 29.93 | 30.17 | 6,546,175 | +0.22(+0.73%) |
Nov 02, 2012 | 30.86 | 30.88 | 29.84 | 29.95 | 21,254,760 | -1.27(-4.07%) |