Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 34.42 | 34.42 | 33.97 | 33.97 | 4,054,107 | -0.46(-1.34%) |
Oct 30, 2013 | 34.53 | 34.66 | 34.38 | 34.43 | 3,769,416 | -0.13(-0.38%) |
Oct 29, 2013 | 34.86 | 34.88 | 34.48 | 34.56 | 3,238,281 | -0.22(-0.63%) |
Oct 28, 2013 | 34.78 | 34.91 | 34.60 | 34.78 | 2,772,540 | -0.03(-0.09%) |
Oct 25, 2013 | 34.56 | 34.86 | 34.53 | 34.81 | 2,447,103 | +0.18(+0.52%) |
Oct 24, 2013 | 34.85 | 34.90 | 34.51 | 34.63 | 2,381,479 | -0.08(-0.23%) |
Oct 23, 2013 | 34.47 | 34.89 | 34.33 | 34.71 | 4,934,899 | +0.02(+0.06%) |
Oct 22, 2013 | 34.10 | 34.82 | 33.94 | 34.69 | 7,037,345 | +0.63(+1.85%) |
Oct 21, 2013 | 33.55 | 34.15 | 33.50 | 34.06 | 4,688,221 | +0.46(+1.37%) |
Oct 18, 2013 | 34.10 | 34.10 | 33.40 | 33.60 | 7,212,254 | -0.40(-1.18%) |
Oct 17, 2013 | 33.76 | 34.24 | 33.35 | 34.00 | 5,323,376 | -0.22(-0.64%) |
Oct 16, 2013 | 33.82 | 34.36 | 33.68 | 34.22 | 3,701,791 | +0.69(+2.06%) |
Oct 15, 2013 | 33.77 | 33.83 | 33.47 | 33.53 | 2,858,328 | -0.29(-0.86%) |
Oct 14, 2013 | 33.57 | 33.87 | 33.53 | 33.82 | 2,250,057 | +0.09(+0.27%) |
Oct 11, 2013 | 33.60 | 33.84 | 33.24 | 33.73 | 3,169,672 | +0.04(+0.12%) |
Oct 10, 2013 | 33.16 | 33.69 | 33.16 | 33.69 | 3,708,013 | +0.93(+2.84%) |
Oct 09, 2013 | 32.70 | 32.90 | 32.68 | 32.76 | 3,056,893 | +0.10(+0.31%) |
Oct 08, 2013 | 33.13 | 33.25 | 32.65 | 32.66 | 3,307,649 | -0.48(-1.45%) |
Oct 07, 2013 | 33.37 | 33.47 | 33.14 | 33.14 | 1,754,038 | -0.53(-1.57%) |
Oct 04, 2013 | 33.40 | 33.71 | 33.33 | 33.67 | 1,943,831 | +0.27(+0.81%) |
Oct 03, 2013 | 33.68 | 33.73 | 33.26 | 33.40 | 3,208,852 | -0.42(-1.24%) |
Oct 02, 2013 | 33.87 | 33.90 | 33.58 | 33.82 | 2,664,524 | -0.21(-0.62%) |
Oct 01, 2013 | 33.93 | 34.09 | 33.80 | 34.03 | 2,793,715 | +0.28(+0.83%) |
Sep 30, 2013 | 33.71 | 33.94 | 33.50 | 33.75 | 2,589,528 | -0.22(-0.65%) |
Sep 27, 2013 | 33.71 | 34.03 | 33.69 | 33.97 | 3,571,217 | +0.03(+0.09%) |
Sep 26, 2013 | 33.99 | 34.13 | 33.70 | 33.94 | 2,380,057 | -0.04(-0.12%) |
Sep 25, 2013 | 33.86 | 34.14 | 33.52 | 33.98 | 3,885,316 | +0.11(+0.32%) |
Sep 24, 2013 | 33.96 | 34.09 | 33.71 | 33.87 | 4,682,667 | -0.32(-0.94%) |
Sep 23, 2013 | 34.92 | 35.00 | 34.11 | 34.19 | 3,431,076 | -0.86(-2.45%) |
Sep 20, 2013 | 35.12 | 35.20 | 34.92 | 35.05 | 5,082,107 | -0.01(-0.03%) |
Sep 19, 2013 | 35.25 | 35.31 | 34.75 | 35.06 | 6,514,891 | -0.14(-0.40%) |
Sep 18, 2013 | 35.08 | 35.58 | 35.04 | 35.20 | 5,296,124 | +0.14(+0.40%) |
Sep 17, 2013 | 34.90 | 35.07 | 34.56 | 35.06 | 3,998,812 | +0.58(+1.68%) |
Sep 16, 2013 | 34.28 | 34.57 | 34.23 | 34.48 | 3,323,659 | +0.47(+1.38%) |
Sep 13, 2013 | 33.83 | 34.07 | 33.75 | 34.01 | 1,727,075 | +0.14(+0.41%) |
Sep 12, 2013 | 33.87 | 34.05 | 33.82 | 33.87 | 2,398,829 | +0.01(+0.03%) |
Sep 11, 2013 | 33.80 | 34.01 | 33.60 | 33.86 | 2,486,921 | +0.05(+0.15%) |
Sep 10, 2013 | 34.00 | 34.17 | 33.73 | 33.81 | 2,856,877 | +0.05(+0.15%) |
Sep 09, 2013 | 33.51 | 33.79 | 33.30 | 33.76 | 2,873,372 | +0.24(+0.72%) |
Sep 06, 2013 | 34.01 | 34.07 | 33.33 | 33.52 | 5,480,001 | -0.41(-1.21%) |
Sep 05, 2013 | 33.95 | 34.17 | 33.81 | 33.93 | 3,203,331 | +0.00(+0.00%) |
Sep 04, 2013 | 33.83 | 34.12 | 33.76 | 33.93 | 2,462,351 | +0.12(+0.35%) |
Sep 03, 2013 | 34.41 | 34.47 | 33.55 | 33.81 | 3,966,963 | -0.15(-0.44%) |
Aug 30, 2013 | 34.36 | 34.36 | 33.87 | 33.96 | 3,077,601 | -0.30(-0.88%) |
Aug 29, 2013 | 34.25 | 34.59 | 34.15 | 34.26 | 2,289,609 | -0.06(-0.17%) |
Aug 28, 2013 | 34.48 | 34.66 | 34.24 | 34.32 | 3,544,496 | -0.17(-0.49%) |
Aug 27, 2013 | 35.27 | 35.27 | 34.43 | 34.49 | 3,260,540 | -1.11(-3.12%) |
Aug 26, 2013 | 35.76 | 36.09 | 35.58 | 35.60 | 2,389,920 | -0.16(-0.45%) |
Aug 23, 2013 | 36.01 | 36.16 | 35.63 | 35.76 | 3,510,813 | -0.15(-0.42%) |
Aug 22, 2013 | 35.43 | 35.98 | 35.34 | 35.91 | 1,808,947 | +0.57(+1.61%) |
Aug 21, 2013 | 35.57 | 35.65 | 35.20 | 35.34 | 3,081,362 | -0.30(-0.84%) |
Aug 20, 2013 | 35.43 | 35.85 | 35.43 | 35.64 | 4,269,579 | +0.15(+0.42%) |
Aug 19, 2013 | 35.49 | 35.59 | 35.33 | 35.49 | 2,751,295 | -0.04(-0.11%) |
Aug 16, 2013 | 35.27 | 35.76 | 35.19 | 35.53 | 3,553,904 | +0.21(+0.59%) |
Aug 15, 2013 | 35.51 | 35.63 | 35.23 | 35.32 | 2,298,952 | -0.38(-1.06%) |
Aug 14, 2013 | 35.81 | 36.00 | 35.58 | 35.70 | 1,735,536 | -0.17(-0.47%) |
Aug 13, 2013 | 35.60 | 36.11 | 35.56 | 35.87 | 3,572,740 | +0.30(+0.84%) |
Aug 12, 2013 | 35.41 | 35.75 | 35.24 | 35.57 | 2,203,671 | +0.11(+0.31%) |
Aug 09, 2013 | 35.49 | 35.74 | 35.37 | 35.46 | 2,030,656 | -0.02(-0.06%) |
Aug 08, 2013 | 35.67 | 35.84 | 35.31 | 35.48 | 2,486,189 | -0.02(-0.06%) |
Aug 07, 2013 | 35.66 | 35.78 | 35.34 | 35.50 | 2,146,982 | -0.58(-1.61%) |
Aug 06, 2013 | 36.30 | 36.35 | 35.88 | 36.08 | 2,029,448 | -0.32(-0.88%) |
Aug 05, 2013 | 36.36 | 36.59 | 36.12 | 36.40 | 2,079,430 | -0.02(-0.05%) |
Aug 02, 2013 | 36.23 | 36.46 | 36.06 | 36.42 | 3,186,311 | -0.01(-0.03%) |
Aug 01, 2013 | 35.98 | 36.46 | 35.85 | 36.43 | 2,973,528 | +0.74(+2.07%) |
Jul 31, 2013 | 35.69 | 36.16 | 35.64 | 35.69 | 3,405,386 | +0.09(+0.25%) |
Jul 30, 2013 | 35.65 | 35.88 | 35.52 | 35.60 | 2,622,553 | +0.13(+0.37%) |
Jul 29, 2013 | 35.70 | 35.74 | 35.30 | 35.47 | 2,382,932 | -0.27(-0.76%) |
Jul 26, 2013 | 35.31 | 35.76 | 35.31 | 35.74 | 2,827,094 | +0.11(+0.31%) |
Jul 25, 2013 | 35.57 | 35.74 | 35.33 | 35.63 | 3,258,966 | -0.05(-0.14%) |
Jul 24, 2013 | 35.76 | 35.90 | 35.61 | 35.68 | 1,941,441 | -0.05(-0.14%) |
Jul 23, 2013 | 35.43 | 35.81 | 35.15 | 35.73 | 3,191,358 | +0.27(+0.76%) |
Jul 22, 2013 | 35.11 | 35.52 | 35.10 | 35.46 | 3,253,147 | +0.36(+1.03%) |
Jul 19, 2013 | 35.13 | 35.18 | 34.69 | 35.10 | 4,637,933 | +0.04(+0.11%) |
Jul 18, 2013 | 34.53 | 35.18 | 34.20 | 35.06 | 5,246,415 | +0.23(+0.66%) |
Jul 17, 2013 | 34.91 | 35.01 | 34.69 | 34.83 | 3,583,471 | -0.01(-0.03%) |
Jul 16, 2013 | 35.12 | 35.20 | 34.27 | 34.84 | 4,397,631 | -0.30(-0.85%) |
Jul 15, 2013 | 34.80 | 35.20 | 34.75 | 35.14 | 2,956,404 | +0.34(+0.98%) |
Jul 12, 2013 | 34.67 | 34.90 | 34.27 | 34.80 | 4,456,626 | +0.22(+0.64%) |
Jul 11, 2013 | 35.18 | 35.19 | 34.41 | 34.58 | 3,825,074 | -0.22(-0.63%) |
Jul 10, 2013 | 35.07 | 35.09 | 34.54 | 34.80 | 3,218,547 | -0.25(-0.71%) |
Jul 09, 2013 | 35.15 | 35.09 | 34.77 | 35.05 | 3,446,142 | +0.10(+0.29%) |
Jul 08, 2013 | 35.00 | 35.10 | 34.83 | 34.95 | 3,693,824 | +0.07(+0.20%) |
Jul 05, 2013 | 34.49 | 34.89 | 34.45 | 34.88 | 3,325,927 | +0.71(+2.08%) |
Jul 03, 2013 | 33.98 | 34.32 | 33.83 | 34.17 | 1,796,909 | +0.01(+0.03%) |
Jul 02, 2013 | 34.07 | 34.56 | 34.04 | 34.16 | 3,866,618 | +0.14(+0.41%) |
Jul 01, 2013 | 34.08 | 34.41 | 33.95 | 34.02 | 2,601,180 | +0.14(+0.41%) |
Jun 28, 2013 | 34.00 | 34.03 | 33.58 | 33.88 | 4,030,812 | -0.24(-0.70%) |
Jun 27, 2013 | 33.97 | 34.37 | 33.91 | 34.12 | 3,120,216 | +0.24(+0.71%) |
Jun 26, 2013 | 34.09 | 34.20 | 33.70 | 33.88 | 3,782,538 | +0.05(+0.15%) |
Jun 25, 2013 | 33.53 | 33.99 | 33.27 | 33.83 | 3,557,070 | +0.61(+1.84%) |
Jun 24, 2013 | 33.35 | 33.62 | 33.07 | 33.22 | 5,553,038 | -0.46(-1.37%) |
Jun 21, 2013 | 33.33 | 33.83 | 33.12 | 33.68 | 6,785,404 | +0.70(+2.12%) |
Jun 20, 2013 | 32.80 | 33.46 | 32.71 | 32.98 | 5,475,499 | -0.01(-0.03%) |
Jun 19, 2013 | 33.35 | 33.42 | 32.99 | 32.99 | 2,952,360 | -0.39(-1.17%) |
Jun 18, 2013 | 33.13 | 33.45 | 33.06 | 33.38 | 2,375,590 | +0.27(+0.82%) |
Jun 17, 2013 | 33.05 | 33.38 | 32.86 | 33.11 | 3,553,183 | +0.33(+1.01%) |
Jun 14, 2013 | 33.35 | 33.39 | 32.66 | 32.78 | 2,738,807 | -0.64(-1.92%) |
Jun 13, 2013 | 32.94 | 33.45 | 32.82 | 33.42 | 2,870,482 | +0.46(+1.40%) |
Jun 12, 2013 | 33.47 | 33.57 | 32.87 | 32.96 | 2,436,334 | -0.35(-1.05%) |
Jun 11, 2013 | 33.10 | 33.72 | 33.00 | 33.31 | 4,328,254 | -0.12(-0.36%) |
Jun 10, 2013 | 33.43 | 33.70 | 33.36 | 33.43 | 4,303,645 | +0.20(+0.60%) |
Jun 07, 2013 | 32.90 | 33.29 | 32.67 | 33.23 | 3,088,944 | +0.55(+1.68%) |
Jun 06, 2013 | 32.38 | 32.69 | 32.10 | 32.68 | 2,944,763 | +0.20(+0.62%) |
Jun 05, 2013 | 32.90 | 33.10 | 32.39 | 32.48 | 4,706,779 | -0.48(-1.46%) |
Jun 04, 2013 | 33.14 | 33.37 | 32.71 | 32.96 | 4,350,079 | -0.13(-0.39%) |
Jun 03, 2013 | 33.06 | 33.22 | 32.55 | 33.09 | 3,861,617 | +0.17(+0.52%) |
May 31, 2013 | 33.36 | 33.49 | 32.92 | 32.92 | 3,844,701 | -0.54(-1.61%) |
May 30, 2013 | 33.40 | 33.69 | 33.23 | 33.46 | 3,512,383 | +0.14(+0.42%) |
May 29, 2013 | 32.94 | 33.50 | 32.87 | 33.32 | 3,671,492 | +0.18(+0.54%) |
May 28, 2013 | 33.11 | 33.48 | 32.97 | 33.14 | 4,155,503 | +0.32(+0.98%) |
May 24, 2013 | 32.66 | 32.82 | 32.47 | 32.82 | 2,638,088 | -0.05(-0.15%) |
May 23, 2013 | 32.28 | 33.00 | 32.26 | 32.87 | 5,825,155 | +0.23(+0.70%) |
May 22, 2013 | 32.77 | 33.19 | 32.48 | 32.64 | 5,952,399 | -0.08(-0.24%) |
May 21, 2013 | 32.62 | 32.91 | 32.62 | 32.72 | 2,719,739 | +0.06(+0.18%) |
May 20, 2013 | 32.46 | 32.87 | 32.39 | 32.66 | 2,778,738 | +0.11(+0.34%) |
May 17, 2013 | 32.32 | 32.63 | 32.23 | 32.55 | 3,218,824 | +0.37(+1.15%) |
May 16, 2013 | 32.39 | 32.52 | 32.12 | 32.18 | 6,183,113 | -0.31(-0.95%) |
May 15, 2013 | 32.17 | 32.61 | 32.13 | 32.49 | 4,135,282 | +0.75(+2.36%) |
May 13, 2013 | 31.39 | 31.90 | 31.38 | 31.74 | 4,661,979 | +0.33(+1.05%) |
May 10, 2013 | 31.45 | 31.57 | 31.25 | 31.41 | 3,364,031 | +0.06(+0.19%) |
May 09, 2013 | 31.51 | 31.59 | 31.28 | 31.35 | 3,114,966 | -0.17(-0.54%) |
May 08, 2013 | 31.14 | 31.54 | 31.13 | 31.52 | 2,907,158 | +0.01(+0.03%) |
May 07, 2013 | 31.25 | 31.61 | 31.18 | 31.51 | 3,016,805 | +0.35(+1.12%) |
May 06, 2013 | 30.91 | 31.18 | 30.88 | 31.16 | 2,699,853 | +0.22(+0.71%) |
May 03, 2013 | 30.86 | 31.02 | 30.60 | 30.94 | 3,769,183 | +0.34(+1.11%) |
May 02, 2013 | 30.39 | 30.77 | 30.10 | 30.60 | 4,488,900 | +0.25(+0.82%) |
May 01, 2013 | 30.68 | 30.80 | 30.32 | 30.35 | 3,426,758 | -0.42(-1.36%) |
Apr 30, 2013 | 30.78 | 30.84 | 30.61 | 30.77 | 3,471,371 | -0.05(-0.16%) |
Apr 29, 2013 | 30.65 | 30.88 | 30.55 | 30.82 | 3,987,794 | +0.25(+0.82%) |
Apr 26, 2013 | 30.68 | 30.67 | 30.37 | 30.57 | 3,584,818 | -0.10(-0.33%) |
Apr 25, 2013 | 30.33 | 30.84 | 30.23 | 30.67 | 4,468,563 | +0.44(+1.46%) |
Apr 24, 2013 | 29.94 | 30.31 | 29.77 | 30.23 | 3,747,147 | +0.26(+0.87%) |
Apr 23, 2013 | 29.96 | 30.06 | 29.68 | 29.97 | 4,297,485 | +0.20(+0.67%) |
Apr 22, 2013 | 29.74 | 29.83 | 29.51 | 29.77 | 2,636,026 | +0.08(+0.27%) |
Apr 19, 2013 | 29.55 | 29.75 | 29.29 | 29.69 | 3,933,948 | +0.42(+1.43%) |
Apr 18, 2013 | 29.85 | 29.98 | 29.18 | 29.27 | 7,391,020 | -0.75(-2.50%) |
Apr 17, 2013 | 30.15 | 30.30 | 29.61 | 30.02 | 5,828,661 | -0.39(-1.28%) |
Apr 16, 2013 | 30.33 | 30.49 | 30.13 | 30.41 | 4,524,466 | +0.31(+1.03%) |
Apr 15, 2013 | 30.86 | 30.91 | 30.10 | 30.10 | 5,862,461 | -0.91(-2.93%) |
Apr 12, 2013 | 31.01 | 31.20 | 30.77 | 31.01 | 3,320,093 | -0.23(-0.74%) |
Apr 11, 2013 | 31.35 | 31.43 | 31.05 | 31.24 | 3,149,143 | -0.11(-0.35%) |
Apr 10, 2013 | 30.99 | 31.37 | 30.91 | 31.35 | 3,593,227 | +0.45(+1.46%) |
Apr 09, 2013 | 30.76 | 31.01 | 30.54 | 30.90 | 4,717,532 | +0.52(+1.71%) |
Apr 08, 2013 | 30.12 | 30.40 | 29.90 | 30.38 | 4,047,444 | +0.28(+0.93%) |
Apr 05, 2013 | 30.19 | 30.26 | 29.82 | 30.10 | 5,401,916 | -0.51(-1.67%) |
Apr 04, 2013 | 30.18 | 30.65 | 30.10 | 30.61 | 3,662,516 | +0.44(+1.46%) |
Apr 03, 2013 | 30.68 | 30.78 | 30.09 | 30.17 | 4,098,891 | -0.49(-1.60%) |
Apr 02, 2013 | 30.92 | 31.01 | 30.52 | 30.66 | 3,377,729 | -0.23(-0.74%) |
Apr 01, 2013 | 31.41 | 31.42 | 30.70 | 30.89 | 3,303,573 | -0.50(-1.59%) |
Mar 28, 2013 | 31.25 | 31.41 | 31.05 | 31.39 | 4,304,102 | +0.11(+0.35%) |
Mar 27, 2013 | 30.98 | 31.33 | 30.89 | 31.28 | 3,060,667 | +0.07(+0.22%) |
Mar 26, 2013 | 30.95 | 31.27 | 30.83 | 31.21 | 3,357,344 | +0.39(+1.27%) |
Mar 25, 2013 | 30.88 | 30.95 | 30.68 | 30.82 | 3,219,965 | +0.02(+0.06%) |
Mar 22, 2013 | 30.69 | 30.90 | 30.67 | 30.80 | 2,067,353 | +0.16(+0.52%) |
Mar 21, 2013 | 30.80 | 30.93 | 30.57 | 30.64 | 2,681,840 | -0.33(-1.07%) |
Mar 20, 2013 | 30.94 | 31.02 | 30.80 | 30.97 | 3,568,154 | +0.18(+0.58%) |
Mar 19, 2013 | 30.84 | 30.92 | 30.60 | 30.79 | 3,485,673 | +0.04(+0.13%) |
Mar 18, 2013 | 30.66 | 30.88 | 30.56 | 30.75 | 5,127,359 | -0.23(-0.74%) |
Mar 15, 2013 | 30.74 | 31.20 | 30.67 | 30.98 | 11,088,437 | -0.75(-2.36%) |
Mar 14, 2013 | 31.58 | 31.75 | 31.36 | 31.73 | 3,705,462 | +0.16(+0.51%) |
Mar 13, 2013 | 31.39 | 31.59 | 31.31 | 31.57 | 2,286,036 | +0.20(+0.64%) |
Mar 12, 2013 | 31.72 | 31.81 | 31.16 | 31.37 | 3,857,642 | -0.41(-1.29%) |
Mar 11, 2013 | 31.33 | 31.78 | 31.33 | 31.78 | 4,030,021 | +0.38(+1.21%) |
Mar 08, 2013 | 31.55 | 31.71 | 31.07 | 31.40 | 5,943,280 | +0.28(+0.90%) |
Mar 07, 2013 | 30.70 | 31.33 | 30.70 | 31.12 | 5,029,397 | +0.45(+1.47%) |
Mar 06, 2013 | 30.53 | 30.67 | 30.21 | 30.67 | 5,937,224 | +0.26(+0.85%) |
Mar 05, 2013 | 31.23 | 31.25 | 30.35 | 30.41 | 7,693,656 | -0.72(-2.31%) |
Mar 04, 2013 | 30.58 | 31.13 | 30.57 | 31.13 | 3,815,923 | +0.47(+1.53%) |
Mar 01, 2013 | 30.21 | 30.73 | 30.01 | 30.66 | 3,699,320 | +0.30(+0.99%) |
Feb 28, 2013 | 30.33 | 30.68 | 30.27 | 30.36 | 4,524,055 | -0.03(-0.10%) |
Feb 27, 2013 | 30.06 | 30.45 | 29.96 | 30.39 | 3,798,653 | +0.31(+1.03%) |
Feb 26, 2013 | 30.09 | 30.25 | 29.89 | 30.08 | 4,434,406 | +0.19(+0.64%) |
Feb 25, 2013 | 30.80 | 30.90 | 29.89 | 29.89 | 4,591,752 | -0.69(-2.26%) |
Feb 22, 2013 | 30.19 | 30.60 | 30.10 | 30.58 | 3,531,672 | +0.54(+1.80%) |
Feb 21, 2013 | 29.95 | 30.19 | 29.86 | 30.04 | 4,903,036 | +0.04(+0.13%) |
Feb 20, 2013 | 30.30 | 30.41 | 29.98 | 30.00 | 4,151,842 | -0.37(-1.22%) |
Feb 19, 2013 | 30.31 | 30.45 | 30.28 | 30.37 | 3,681,926 | +0.10(+0.33%) |
Feb 15, 2013 | 30.42 | 30.48 | 30.18 | 30.27 | 2,881,148 | -0.09(-0.30%) |
Feb 14, 2013 | 30.42 | 30.56 | 30.28 | 30.36 | 3,035,758 | -0.16(-0.52%) |
Feb 13, 2013 | 30.63 | 30.66 | 30.40 | 30.52 | 2,954,293 | -0.08(-0.26%) |
Feb 12, 2013 | 30.66 | 30.69 | 30.40 | 30.60 | 3,294,416 | -0.03(-0.10%) |
Feb 11, 2013 | 30.67 | 30.80 | 30.56 | 30.63 | 2,331,836 | -0.02(-0.07%) |
Feb 08, 2013 | 30.67 | 30.75 | 30.51 | 30.65 | 3,169,594 | -0.02(-0.07%) |
Feb 07, 2013 | 30.87 | 30.87 | 30.47 | 30.67 | 3,378,806 | -0.19(-0.62%) |
Feb 06, 2013 | 30.74 | 30.89 | 30.65 | 30.86 | 3,896,710 | +0.34(+1.11%) |
Feb 04, 2013 | 30.94 | 30.95 | 30.50 | 30.52 | 3,814,977 | -0.60(-1.93%) |
Feb 01, 2013 | 30.54 | 31.36 | 30.52 | 31.12 | 6,303,761 | +0.84(+2.77%) |
Jan 31, 2013 | 30.53 | 30.55 | 30.13 | 30.28 | 6,225,946 | -0.28(-0.92%) |
Jan 30, 2013 | 30.84 | 30.88 | 30.50 | 30.56 | 4,882,702 | -0.37(-1.20%) |
Jan 29, 2013 | 30.94 | 31.03 | 30.82 | 30.93 | 3,274,167 | -0.07(-0.23%) |
Jan 28, 2013 | 30.94 | 31.01 | 30.63 | 31.00 | 2,937,477 | +0.13(+0.42%) |
Jan 25, 2013 | 31.01 | 31.19 | 30.77 | 30.87 | 3,372,332 | -0.04(-0.13%) |
Jan 24, 2013 | 30.79 | 31.08 | 30.76 | 30.91 | 2,852,679 | +0.15(+0.49%) |
Jan 23, 2013 | 30.77 | 30.98 | 30.64 | 30.76 | 5,138,596 | -0.09(-0.29%) |
Jan 22, 2013 | 31.02 | 31.12 | 30.80 | 30.85 | 4,992,227 | -0.19(-0.61%) |
Jan 18, 2013 | 31.17 | 31.22 | 30.70 | 31.04 | 6,128,442 | +0.15(+0.49%) |
Jan 17, 2013 | 30.60 | 31.09 | 30.31 | 30.89 | 6,910,522 | +0.58(+1.91%) |
Jan 16, 2013 | 30.22 | 30.46 | 30.09 | 30.31 | 3,482,045 | -0.01(-0.03%) |
Jan 15, 2013 | 30.11 | 30.37 | 30.02 | 30.32 | 2,216,828 | +0.06(+0.20%) |
Jan 14, 2013 | 30.32 | 30.37 | 29.92 | 30.26 | 2,628,395 | -0.05(-0.16%) |
Jan 11, 2013 | 30.54 | 30.54 | 30.03 | 30.31 | 2,946,143 | -0.23(-0.75%) |
Jan 10, 2013 | 30.25 | 30.58 | 30.16 | 30.54 | 4,303,749 | +0.50(+1.66%) |
Jan 09, 2013 | 29.93 | 30.23 | 29.87 | 30.04 | 3,099,863 | +0.21(+0.70%) |
Jan 08, 2013 | 30.06 | 30.14 | 29.62 | 29.83 | 3,850,002 | -0.21(-0.70%) |
Jan 07, 2013 | 30.06 | 30.23 | 29.73 | 30.04 | 2,750,920 | -0.16(-0.53%) |
Jan 04, 2013 | 29.60 | 30.22 | 29.60 | 30.20 | 4,011,545 | +0.28(+0.94%) |
Jan 03, 2013 | 30.04 | 30.23 | 29.77 | 29.92 | 6,147,083 | -0.15(-0.50%) |
Jan 02, 2013 | 29.62 | 30.08 | 29.08 | 30.07 | 5,102,649 | +0.99(+3.40%) |
Dec 31, 2012 | 28.76 | 29.11 | 28.71 | 29.08 | 4,317,328 | +0.23(+0.80%) |
Dec 28, 2012 | 28.76 | 29.09 | 28.73 | 28.85 | 2,847,384 | -0.21(-0.72%) |
Dec 27, 2012 | 29.20 | 29.27 | 28.62 | 29.06 | 3,156,226 | -0.15(-0.51%) |
Dec 26, 2012 | 29.28 | 29.39 | 29.08 | 29.21 | 2,208,094 | -0.03(-0.10%) |
Dec 24, 2012 | 29.41 | 29.44 | 29.09 | 29.24 | 1,395,868 | -0.21(-0.71%) |
Dec 21, 2012 | 29.50 | 29.57 | 29.22 | 29.45 | 5,194,840 | -0.19(-0.64%) |
Dec 20, 2012 | 29.51 | 29.73 | 29.36 | 29.64 | 3,726,591 | +0.13(+0.44%) |
Dec 19, 2012 | 29.39 | 29.77 | 29.31 | 29.51 | 3,949,410 | -0.13(-0.44%) |
Dec 18, 2012 | 29.25 | 29.67 | 29.00 | 29.64 | 7,419,541 | +0.49(+1.68%) |
Dec 17, 2012 | 28.48 | 29.18 | 28.38 | 29.15 | 4,658,862 | +0.86(+3.04%) |
Dec 14, 2012 | 28.53 | 28.57 | 28.25 | 28.29 | 3,248,733 | -0.29(-1.01%) |
Dec 13, 2012 | 28.88 | 28.91 | 28.43 | 28.58 | 4,035,282 | -0.26(-0.90%) |
Dec 12, 2012 | 28.60 | 29.10 | 28.53 | 28.84 | 5,792,743 | +0.38(+1.34%) |
Dec 11, 2012 | 28.34 | 28.61 | 28.33 | 28.46 | 3,637,256 | +0.10(+0.35%) |
Dec 10, 2012 | 28.32 | 28.58 | 28.13 | 28.36 | 3,238,462 | -0.06(-0.21%) |
Dec 07, 2012 | 28.27 | 28.49 | 28.23 | 28.42 | 3,646,606 | +0.19(+0.67%) |
Dec 06, 2012 | 27.83 | 28.24 | 27.76 | 28.23 | 4,302,588 | +0.37(+1.33%) |
Dec 05, 2012 | 27.68 | 28.01 | 27.68 | 27.86 | 5,813,056 | +0.17(+0.61%) |
Dec 04, 2012 | 27.88 | 27.97 | 27.52 | 27.69 | 4,064,535 | -0.48(-1.70%) |
Nov 30, 2012 | 28.27 | 28.42 | 27.97 | 28.17 | 3,280,777 | -0.04(-0.14%) |
Nov 29, 2012 | 28.30 | 28.39 | 28.11 | 28.21 | 3,272,752 | -0.01(-0.04%) |
Nov 28, 2012 | 27.98 | 28.27 | 27.84 | 28.22 | 4,830,321 | +0.08(+0.28%) |
Nov 27, 2012 | 28.54 | 28.54 | 28.11 | 28.14 | 4,672,814 | -0.56(-1.95%) |
Nov 26, 2012 | 28.61 | 28.70 | 28.37 | 28.70 | 2,944,149 | -0.11(-0.38%) |
Nov 23, 2012 | 28.57 | 28.81 | 28.41 | 28.81 | 1,707,467 | +0.43(+1.52%) |
Nov 21, 2012 | 28.52 | 28.52 | 28.15 | 28.38 | 2,866,231 | -0.07(-0.25%) |
Nov 20, 2012 | 28.36 | 28.63 | 28.05 | 28.45 | 4,361,061 | +0.07(+0.25%) |
Nov 19, 2012 | 28.38 | 28.56 | 28.23 | 28.38 | 5,334,920 | +0.34(+1.21%) |
Nov 16, 2012 | 27.54 | 28.08 | 27.28 | 28.04 | 10,278,212 | +0.49(+1.78%) |
Nov 15, 2012 | 27.08 | 27.70 | 26.86 | 27.55 | 7,190,717 | +0.46(+1.70%) |
Nov 14, 2012 | 27.46 | 27.60 | 27.03 | 27.09 | 7,168,440 | -0.36(-1.31%) |
Nov 13, 2012 | 27.46 | 27.79 | 27.19 | 27.45 | 8,075,882 | -0.25(-0.90%) |
Nov 12, 2012 | 28.00 | 28.06 | 27.62 | 27.70 | 3,717,173 | +0.15(+0.54%) |
Nov 09, 2012 | 27.52 | 27.95 | 27.50 | 27.55 | 4,952,215 | -0.10(-0.36%) |
Nov 08, 2012 | 27.83 | 28.07 | 27.64 | 27.65 | 6,391,602 | -0.13(-0.47%) |
Nov 07, 2012 | 28.85 | 28.93 | 27.63 | 27.78 | 10,221,626 | -1.47(-5.03%) |
Nov 06, 2012 | 29.05 | 29.37 | 28.94 | 29.25 | 4,583,605 | +0.31(+1.07%) |
Nov 05, 2012 | 29.30 | 29.38 | 28.73 | 28.94 | 4,737,054 | -0.48(-1.63%) |
Nov 02, 2012 | 29.51 | 29.56 | 29.17 | 29.42 | 6,674,556 | +0.11(+0.38%) |