Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.43 | 28.48 | 28.07 | 28.07 | 3,751,930 | -0.42(-1.46%) |
Oct 30, 2013 | 28.45 | 28.58 | 28.32 | 28.49 | 3,497,543 | +0.10(+0.35%) |
Oct 29, 2013 | 28.49 | 28.52 | 28.20 | 28.39 | 2,383,899 | -0.04(-0.15%) |
Oct 28, 2013 | 28.12 | 28.62 | 28.01 | 28.43 | 3,700,764 | +0.30(+1.07%) |
Oct 25, 2013 | 27.89 | 28.17 | 27.78 | 28.13 | 4,594,172 | +0.29(+1.05%) |
Oct 24, 2013 | 28.14 | 28.20 | 27.62 | 27.84 | 8,187,097 | -0.29(-1.04%) |
Oct 23, 2013 | 28.66 | 28.71 | 28.04 | 28.13 | 12,104,264 | -0.73(-2.54%) |
Oct 22, 2013 | 28.83 | 29.08 | 28.69 | 28.87 | 6,599,188 | +0.02(+0.09%) |
Oct 21, 2013 | 28.82 | 29.07 | 28.74 | 28.84 | 3,142,624 | -0.09(-0.32%) |
Oct 18, 2013 | 28.88 | 29.14 | 28.26 | 28.93 | 6,245,108 | +0.53(+1.88%) |
Oct 17, 2013 | 28.07 | 28.57 | 27.92 | 28.40 | 3,689,141 | +0.16(+0.56%) |
Oct 16, 2013 | 27.96 | 28.37 | 27.82 | 28.24 | 3,196,545 | +0.53(+1.90%) |
Oct 15, 2013 | 27.80 | 27.99 | 27.67 | 27.72 | 2,740,495 | -0.18(-0.66%) |
Oct 14, 2013 | 27.72 | 27.95 | 27.62 | 27.90 | 3,317,806 | -0.07(-0.24%) |
Oct 11, 2013 | 27.53 | 27.97 | 27.25 | 27.97 | 4,852,393 | +0.13(+0.48%) |
Oct 10, 2013 | 27.26 | 27.87 | 27.25 | 27.83 | 3,596,039 | +0.90(+3.35%) |
Oct 09, 2013 | 26.86 | 27.06 | 26.68 | 26.93 | 6,732,673 | +0.09(+0.34%) |
Oct 08, 2013 | 26.89 | 27.11 | 26.83 | 26.84 | 4,147,228 | -0.11(-0.40%) |
Oct 07, 2013 | 27.21 | 27.26 | 26.93 | 26.95 | 2,060,253 | -0.58(-2.12%) |
Oct 04, 2013 | 27.21 | 27.57 | 27.16 | 27.53 | 2,571,423 | +0.33(+1.23%) |
Oct 03, 2013 | 27.21 | 27.33 | 26.89 | 27.20 | 4,141,837 | -0.05(-0.18%) |
Oct 02, 2013 | 27.15 | 27.37 | 27.02 | 27.25 | 3,318,047 | -0.13(-0.46%) |
Oct 01, 2013 | 27.13 | 27.47 | 27.01 | 27.37 | 3,260,291 | +0.32(+1.17%) |
Sep 30, 2013 | 26.91 | 27.24 | 26.76 | 27.06 | 6,059,740 | -0.15(-0.55%) |
Sep 27, 2013 | 27.01 | 27.39 | 26.96 | 27.21 | 3,805,970 | -0.03(-0.12%) |
Sep 26, 2013 | 27.27 | 27.42 | 27.05 | 27.24 | 3,631,746 | +0.01(+0.03%) |
Sep 25, 2013 | 27.14 | 27.44 | 26.80 | 27.23 | 4,528,509 | +0.13(+0.46%) |
Sep 24, 2013 | 27.11 | 27.42 | 26.80 | 27.11 | 4,635,273 | -0.06(-0.21%) |
Sep 23, 2013 | 27.41 | 27.52 | 26.93 | 27.16 | 5,077,303 | -0.33(-1.18%) |
Sep 20, 2013 | 27.62 | 27.78 | 27.44 | 27.49 | 7,856,502 | -0.17(-0.60%) |
Sep 19, 2013 | 28.63 | 28.70 | 27.42 | 27.66 | 7,868,603 | -0.86(-3.01%) |
Sep 18, 2013 | 28.31 | 28.74 | 28.14 | 28.52 | 5,154,709 | +0.18(+0.62%) |
Sep 17, 2013 | 28.02 | 28.37 | 27.87 | 28.34 | 3,141,066 | +0.30(+1.07%) |
Sep 16, 2013 | 28.13 | 28.19 | 27.82 | 28.04 | 2,794,535 | +0.24(+0.87%) |
Sep 13, 2013 | 27.76 | 27.87 | 27.52 | 27.80 | 2,565,671 | +0.08(+0.27%) |
Sep 12, 2013 | 27.97 | 27.99 | 27.67 | 27.72 | 3,357,589 | -0.03(-0.12%) |
Sep 11, 2013 | 27.61 | 27.97 | 27.55 | 27.76 | 3,925,435 | +0.08(+0.30%) |
Sep 10, 2013 | 27.69 | 27.86 | 27.57 | 27.67 | 3,927,112 | +0.13(+0.48%) |
Sep 09, 2013 | 27.47 | 27.62 | 27.32 | 27.54 | 3,759,358 | +0.08(+0.27%) |
Sep 06, 2013 | 27.55 | 27.73 | 26.95 | 27.47 | 5,223,968 | +0.30(+1.11%) |
Sep 05, 2013 | 27.04 | 27.33 | 26.96 | 27.16 | 3,729,042 | +0.16(+0.59%) |
Sep 04, 2013 | 26.66 | 27.16 | 26.63 | 27.01 | 7,089,269 | +0.38(+1.44%) |
Sep 03, 2013 | 27.16 | 27.33 | 26.36 | 26.62 | 5,520,053 | -0.95(-3.45%) |
Aug 30, 2013 | 27.96 | 27.98 | 27.49 | 27.57 | 3,450,801 | +0.52(+1.91%) |
Aug 29, 2013 | 26.82 | 27.32 | 26.71 | 27.06 | 2,829,883 | +0.10(+0.37%) |
Aug 28, 2013 | 27.00 | 27.20 | 26.66 | 26.96 | 3,704,000 | +0.05(+0.20%) |
Aug 27, 2013 | 27.63 | 27.69 | 26.78 | 26.90 | 5,160,914 | -1.10(-3.94%) |
Aug 26, 2013 | 28.37 | 28.50 | 27.97 | 28.01 | 3,159,539 | -0.39(-1.37%) |
Aug 23, 2013 | 28.72 | 28.72 | 28.09 | 28.40 | 3,233,092 | -0.09(-0.32%) |
Aug 22, 2013 | 28.16 | 28.72 | 28.14 | 28.49 | 2,166,688 | +0.39(+1.39%) |
Aug 21, 2013 | 28.29 | 28.43 | 27.97 | 28.10 | 3,105,037 | -0.29(-1.02%) |
Aug 20, 2013 | 28.22 | 28.50 | 28.10 | 28.39 | 3,412,273 | +0.21(+0.74%) |
Aug 19, 2013 | 28.63 | 28.63 | 28.16 | 28.18 | 3,092,617 | -0.51(-1.79%) |
Aug 16, 2013 | 28.42 | 29.00 | 28.42 | 28.69 | 3,000,133 | +0.18(+0.64%) |
Aug 15, 2013 | 28.81 | 29.00 | 28.43 | 28.51 | 3,756,406 | -0.50(-1.72%) |
Aug 14, 2013 | 28.96 | 29.23 | 28.96 | 29.01 | 2,291,248 | +0.05(+0.17%) |
Aug 13, 2013 | 28.94 | 29.07 | 28.67 | 28.96 | 2,033,811 | +0.10(+0.34%) |
Aug 12, 2013 | 28.79 | 29.06 | 28.78 | 28.86 | 3,172,320 | -0.14(-0.49%) |
Aug 09, 2013 | 29.17 | 29.23 | 28.72 | 29.00 | 5,681,214 | -0.45(-1.52%) |
Aug 08, 2013 | 29.09 | 29.62 | 28.99 | 29.45 | 4,258,981 | +0.51(+1.75%) |
Aug 07, 2013 | 29.08 | 29.13 | 28.82 | 28.94 | 2,946,716 | -0.27(-0.94%) |
Aug 06, 2013 | 29.35 | 29.37 | 29.03 | 29.22 | 3,247,561 | -0.16(-0.54%) |
Aug 05, 2013 | 29.37 | 29.58 | 29.23 | 29.37 | 2,217,693 | -0.02(-0.06%) |
Aug 02, 2013 | 29.52 | 29.67 | 29.23 | 29.39 | 3,027,866 | -0.26(-0.87%) |
Aug 01, 2013 | 29.13 | 29.70 | 29.03 | 29.65 | 3,300,617 | +0.80(+2.76%) |
Jul 31, 2013 | 28.84 | 29.47 | 28.80 | 28.85 | 5,602,234 | +0.11(+0.38%) |
Jul 30, 2013 | 28.79 | 29.07 | 28.64 | 28.74 | 3,207,047 | +0.12(+0.41%) |
Jul 29, 2013 | 28.94 | 28.95 | 28.52 | 28.63 | 3,359,098 | -0.31(-1.06%) |
Jul 26, 2013 | 28.93 | 28.99 | 28.74 | 28.94 | 2,806,121 | -0.21(-0.71%) |
Jul 25, 2013 | 28.97 | 29.26 | 28.73 | 29.14 | 4,396,442 | +0.04(+0.14%) |
Jul 24, 2013 | 29.26 | 29.39 | 29.04 | 29.10 | 3,951,504 | -0.06(-0.20%) |
Jul 23, 2013 | 29.09 | 29.27 | 28.85 | 29.16 | 4,801,467 | +0.07(+0.23%) |
Jul 22, 2013 | 28.81 | 29.10 | 28.57 | 29.09 | 3,520,553 | +0.21(+0.72%) |
Jul 19, 2013 | 29.68 | 30.10 | 28.24 | 28.89 | 7,054,010 | +0.44(+1.55%) |
Jul 18, 2013 | 28.11 | 28.60 | 27.96 | 28.45 | 4,789,892 | +0.40(+1.42%) |
Jul 17, 2013 | 27.80 | 28.10 | 27.70 | 28.05 | 3,172,803 | +0.29(+1.05%) |
Jul 16, 2013 | 28.26 | 28.36 | 27.42 | 27.76 | 3,773,167 | -0.51(-1.82%) |
Jul 15, 2013 | 28.23 | 28.38 | 27.85 | 28.27 | 3,245,512 | +0.10(+0.35%) |
Jul 12, 2013 | 27.70 | 28.17 | 27.70 | 28.17 | 3,563,841 | +0.52(+1.89%) |
Jul 11, 2013 | 28.52 | 28.57 | 27.59 | 27.65 | 5,626,109 | -0.49(-1.74%) |
Jul 10, 2013 | 28.50 | 28.53 | 27.98 | 28.14 | 5,144,636 | -0.33(-1.17%) |
Jul 09, 2013 | 28.17 | 28.73 | 27.99 | 28.47 | 7,834,519 | +0.22(+0.79%) |
Jul 08, 2013 | 28.61 | 28.69 | 28.14 | 28.25 | 4,723,452 | -0.21(-0.73%) |
Jul 05, 2013 | 27.56 | 28.50 | 27.44 | 28.45 | 8,068,926 | +0.20(+0.69%) |
Jul 03, 2013 | 27.62 | 28.33 | 27.48 | 28.26 | 5,126,251 | +1.30(+4.81%) |
Jul 02, 2013 | 26.46 | 27.13 | 26.44 | 26.96 | 6,490,302 | +0.43(+1.63%) |
Jul 01, 2013 | 26.36 | 26.72 | 26.23 | 26.53 | 3,489,565 | +0.35(+1.33%) |
Jun 28, 2013 | 26.23 | 26.32 | 25.92 | 26.18 | 4,046,641 | -0.11(-0.41%) |
Jun 27, 2013 | 26.18 | 26.42 | 26.02 | 26.29 | 5,082,177 | +0.28(+1.08%) |
Jun 26, 2013 | 26.18 | 26.34 | 25.92 | 26.01 | 6,045,605 | +0.12(+0.45%) |
Jun 25, 2013 | 25.54 | 25.99 | 25.39 | 25.89 | 4,145,154 | +0.66(+2.63%) |
Jun 24, 2013 | 25.61 | 25.61 | 25.02 | 25.23 | 7,988,017 | -0.67(-2.59%) |
Jun 21, 2013 | 25.84 | 26.08 | 25.68 | 25.90 | 7,350,394 | +0.24(+0.94%) |
Jun 20, 2013 | 25.67 | 26.11 | 25.50 | 25.66 | 8,587,417 | -0.26(-0.99%) |
Jun 19, 2013 | 26.26 | 26.32 | 25.89 | 25.92 | 4,771,804 | -0.41(-1.57%) |
Jun 18, 2013 | 26.03 | 26.45 | 25.96 | 26.33 | 3,178,349 | +0.33(+1.28%) |
Jun 17, 2013 | 25.94 | 26.12 | 25.80 | 26.00 | 3,991,295 | +0.22(+0.84%) |
Jun 14, 2013 | 26.19 | 26.35 | 25.60 | 25.78 | 4,800,865 | -0.71(-2.69%) |
Jun 13, 2013 | 26.01 | 26.56 | 25.94 | 26.50 | 4,521,482 | +0.51(+1.98%) |
Jun 12, 2013 | 26.49 | 26.54 | 25.97 | 25.98 | 4,921,202 | -0.31(-1.17%) |
Jun 11, 2013 | 26.57 | 26.72 | 26.22 | 26.29 | 5,216,742 | -0.61(-2.28%) |
Jun 10, 2013 | 26.85 | 27.02 | 26.64 | 26.90 | 4,570,799 | +0.16(+0.59%) |
Jun 07, 2013 | 26.55 | 26.79 | 26.37 | 26.75 | 3,936,431 | +0.31(+1.16%) |
Jun 06, 2013 | 26.12 | 26.46 | 26.00 | 26.44 | 4,384,142 | +0.27(+1.05%) |
Jun 05, 2013 | 26.49 | 26.68 | 26.12 | 26.17 | 8,307,552 | -0.39(-1.47%) |
Jun 04, 2013 | 26.75 | 27.09 | 26.48 | 26.56 | 4,697,890 | -0.18(-0.68%) |
Jun 03, 2013 | 26.65 | 26.83 | 26.16 | 26.74 | 5,796,247 | +0.12(+0.47%) |
May 31, 2013 | 26.97 | 27.04 | 26.61 | 26.61 | 5,103,037 | -0.42(-1.56%) |
May 30, 2013 | 26.62 | 27.24 | 26.49 | 27.04 | 5,721,970 | +0.50(+1.88%) |
May 29, 2013 | 26.57 | 26.83 | 26.46 | 26.54 | 6,756,781 | -0.11(-0.43%) |
May 28, 2013 | 26.70 | 26.96 | 26.50 | 26.65 | 7,434,069 | -0.68(-2.48%) |
May 24, 2013 | 27.05 | 27.39 | 26.74 | 27.33 | 3,921,321 | +1.16(+4.45%) |
May 23, 2013 | 26.04 | 26.29 | 25.89 | 26.17 | 9,368,031 | -0.11(-0.41%) |
May 22, 2013 | 26.38 | 26.95 | 26.03 | 26.27 | 9,668,476 | -0.22(-0.84%) |
May 21, 2013 | 26.58 | 26.68 | 26.40 | 26.50 | 4,050,302 | -0.12(-0.46%) |
May 20, 2013 | 26.19 | 26.77 | 26.18 | 26.62 | 5,036,820 | +0.35(+1.32%) |
May 17, 2013 | 25.92 | 26.30 | 25.85 | 26.27 | 5,208,399 | +0.50(+1.95%) |
May 16, 2013 | 25.62 | 25.98 | 25.61 | 25.77 | 4,423,067 | +0.05(+0.19%) |
May 15, 2013 | 25.40 | 25.79 | 25.26 | 25.72 | 3,257,205 | +0.29(+1.13%) |
May 14, 2013 | 25.16 | 25.48 | 25.10 | 25.43 | 3,761,627 | +0.26(+1.05%) |
May 13, 2013 | 25.06 | 25.37 | 25.00 | 25.17 | 5,022,987 | +0.07(+0.26%) |
May 10, 2013 | 25.20 | 25.27 | 24.85 | 25.10 | 5,045,193 | -0.07(-0.29%) |
May 09, 2013 | 25.45 | 25.56 | 25.15 | 25.18 | 6,512,106 | -0.25(-0.97%) |
May 08, 2013 | 24.95 | 25.58 | 24.78 | 25.42 | 7,378,372 | +0.46(+1.85%) |
May 07, 2013 | 24.64 | 25.04 | 24.61 | 24.96 | 4,315,194 | +0.39(+1.58%) |
May 06, 2013 | 24.22 | 24.63 | 24.17 | 24.57 | 3,172,023 | +0.37(+1.53%) |
May 03, 2013 | 24.28 | 24.45 | 24.10 | 24.20 | 3,134,528 | +0.18(+0.75%) |
May 02, 2013 | 23.87 | 24.10 | 23.78 | 24.02 | 2,151,651 | +0.17(+0.73%) |
May 01, 2013 | 24.07 | 24.10 | 23.78 | 23.85 | 3,581,675 | -0.26(-1.06%) |
Apr 30, 2013 | 24.18 | 24.21 | 23.91 | 24.11 | 4,433,988 | -0.07(-0.27%) |
Apr 29, 2013 | 24.31 | 24.47 | 24.14 | 24.17 | 6,797,382 | +0.23(+0.96%) |
Apr 26, 2013 | 24.09 | 24.19 | 23.84 | 23.94 | 4,793,406 | -0.18(-0.75%) |
Apr 25, 2013 | 23.94 | 24.33 | 23.90 | 24.12 | 5,581,164 | +0.25(+1.04%) |
Apr 24, 2013 | 23.32 | 23.90 | 23.31 | 23.87 | 6,636,482 | +0.55(+2.37%) |
Apr 23, 2013 | 23.19 | 23.38 | 23.03 | 23.32 | 5,333,017 | +0.27(+1.18%) |
Apr 22, 2013 | 23.31 | 23.31 | 22.89 | 23.05 | 5,262,396 | -0.28(-1.20%) |
Apr 19, 2013 | 23.02 | 23.72 | 22.76 | 23.33 | 12,567,478 | +0.82(+3.62%) |
Apr 18, 2013 | 22.87 | 22.87 | 22.40 | 22.51 | 6,805,270 | -0.24(-1.05%) |
Apr 17, 2013 | 22.86 | 23.00 | 22.54 | 22.75 | 6,200,134 | -0.30(-1.32%) |
Apr 16, 2013 | 23.17 | 23.17 | 22.81 | 23.06 | 6,891,424 | +0.09(+0.39%) |
Apr 15, 2013 | 23.59 | 23.69 | 22.97 | 22.97 | 4,470,998 | -0.76(-3.20%) |
Apr 12, 2013 | 23.55 | 23.77 | 23.47 | 23.73 | 4,655,924 | -0.16(-0.66%) |
Apr 11, 2013 | 23.97 | 24.07 | 23.55 | 23.88 | 6,677,860 | -0.13(-0.55%) |
Apr 10, 2013 | 23.85 | 24.10 | 23.82 | 24.01 | 5,094,700 | +0.19(+0.80%) |
Apr 09, 2013 | 23.67 | 23.92 | 23.60 | 23.83 | 5,048,590 | +0.22(+0.94%) |
Apr 08, 2013 | 23.18 | 23.72 | 22.93 | 23.60 | 7,276,687 | +0.49(+2.14%) |
Apr 05, 2013 | 22.25 | 23.15 | 22.25 | 23.11 | 8,628,083 | +0.52(+2.30%) |
Apr 04, 2013 | 22.48 | 22.87 | 22.39 | 22.59 | 6,666,454 | +0.04(+0.18%) |
Apr 03, 2013 | 22.89 | 22.93 | 22.23 | 22.55 | 11,233,071 | -0.37(-1.62%) |
Apr 02, 2013 | 23.07 | 23.30 | 22.78 | 22.92 | 10,743,089 | -0.39(-1.66%) |
Apr 01, 2013 | 23.74 | 23.80 | 23.22 | 23.31 | 4,339,705 | -0.44(-1.84%) |
Mar 28, 2013 | 23.54 | 23.75 | 23.27 | 23.74 | 6,110,947 | +0.22(+0.95%) |
Mar 27, 2013 | 23.50 | 23.57 | 23.35 | 23.52 | 3,887,338 | -0.16(-0.70%) |
Mar 26, 2013 | 23.57 | 23.71 | 23.38 | 23.68 | 4,255,736 | +0.19(+0.81%) |
Mar 25, 2013 | 23.36 | 23.57 | 23.26 | 23.50 | 5,798,003 | +0.23(+0.99%) |
Mar 22, 2013 | 23.36 | 23.41 | 23.12 | 23.26 | 4,660,536 | -0.05(-0.21%) |
Mar 21, 2013 | 23.42 | 23.55 | 23.24 | 23.31 | 3,652,540 | -0.29(-1.22%) |
Mar 20, 2013 | 23.74 | 23.78 | 23.56 | 23.60 | 4,017,296 | +0.07(+0.28%) |
Mar 19, 2013 | 23.78 | 23.90 | 23.46 | 23.54 | 5,939,853 | -0.21(-0.87%) |
Mar 18, 2013 | 23.65 | 23.96 | 23.59 | 23.74 | 6,519,144 | -0.21(-0.86%) |
Mar 15, 2013 | 24.19 | 24.24 | 23.83 | 23.95 | 9,571,644 | -0.46(-1.89%) |
Mar 14, 2013 | 24.48 | 24.64 | 24.14 | 24.41 | 6,281,311 | -0.01(-0.03%) |
Mar 13, 2013 | 24.29 | 24.47 | 24.16 | 24.42 | 4,535,067 | +0.14(+0.58%) |
Mar 12, 2013 | 24.52 | 24.60 | 24.23 | 24.28 | 4,604,839 | -0.22(-0.91%) |
Mar 11, 2013 | 24.25 | 24.65 | 24.19 | 24.50 | 6,766,440 | +0.96(+4.10%) |
Mar 08, 2013 | 23.28 | 23.77 | 23.25 | 23.54 | 6,288,956 | +0.32(+1.38%) |
Mar 07, 2013 | 23.21 | 23.44 | 23.14 | 23.22 | 4,510,798 | +0.14(+0.61%) |
Mar 06, 2013 | 23.22 | 23.33 | 22.98 | 23.08 | 5,855,641 | -0.02(-0.07%) |
Mar 05, 2013 | 22.71 | 23.11 | 22.67 | 23.09 | 6,016,056 | -0.88(-3.68%) |
Mar 04, 2013 | 23.58 | 23.99 | 23.54 | 23.97 | 5,794,443 | +1.24(+5.44%) |
Mar 01, 2013 | 22.87 | 23.02 | 22.61 | 22.74 | 5,049,439 | -0.11(-0.47%) |
Feb 28, 2013 | 22.54 | 22.93 | 22.51 | 22.84 | 6,421,826 | +0.30(+1.32%) |
Feb 27, 2013 | 22.54 | 22.61 | 22.15 | 22.55 | 6,182,410 | +0.28(+1.26%) |
Feb 26, 2013 | 23.03 | 23.13 | 22.26 | 22.27 | 6,865,639 | -0.89(-3.86%) |
Feb 25, 2013 | 23.95 | 24.06 | 23.15 | 23.16 | 6,600,716 | +0.61(+2.73%) |
Feb 22, 2013 | 22.62 | 22.90 | 22.41 | 22.55 | 6,349,215 | -0.10(-0.43%) |
Feb 21, 2013 | 22.73 | 22.90 | 22.60 | 22.64 | 9,017,448 | -0.09(-0.40%) |
Feb 20, 2013 | 22.82 | 22.88 | 22.59 | 22.73 | 10,942,102 | -0.91(-3.86%) |
Feb 19, 2013 | 23.74 | 23.80 | 23.50 | 23.65 | 10,519,805 | +0.01(+0.04%) |
Feb 15, 2013 | 23.61 | 23.74 | 23.58 | 23.64 | 4,334,552 | -0.12(-0.52%) |
Feb 14, 2013 | 24.19 | 24.25 | 23.70 | 23.76 | 5,910,864 | -0.39(-1.63%) |
Feb 13, 2013 | 24.11 | 24.26 | 24.09 | 24.15 | 4,934,408 | +0.06(+0.24%) |
Feb 12, 2013 | 23.93 | 24.22 | 23.93 | 24.10 | 4,966,076 | -0.97(-3.86%) |
Feb 11, 2013 | 24.89 | 25.19 | 24.89 | 25.06 | 4,774,396 | +1.39(+5.89%) |
Feb 08, 2013 | 23.61 | 23.79 | 23.37 | 23.67 | 5,754,963 | +0.07(+0.31%) |
Feb 07, 2013 | 23.50 | 23.68 | 23.40 | 23.60 | 7,869,135 | -0.02(-0.07%) |
Feb 06, 2013 | 23.72 | 23.84 | 23.59 | 23.61 | 6,045,938 | +0.06(+0.24%) |
Feb 05, 2013 | 23.69 | 23.72 | 23.51 | 23.56 | 5,913,178 | -0.95(-3.86%) |
Feb 04, 2013 | 24.65 | 24.67 | 24.45 | 24.50 | 5,684,911 | +1.21(+5.19%) |
Feb 01, 2013 | 23.41 | 23.41 | 23.02 | 23.29 | 10,375,376 | -0.13(-0.56%) |
Jan 31, 2013 | 23.56 | 23.72 | 23.33 | 23.42 | 9,099,053 | -0.30(-1.25%) |
Jan 30, 2013 | 24.01 | 24.11 | 23.69 | 23.72 | 6,378,691 | -0.31(-1.30%) |
Jan 29, 2013 | 24.15 | 24.20 | 23.91 | 24.03 | 4,979,717 | -0.96(-3.86%) |
Jan 28, 2013 | 25.12 | 25.17 | 24.87 | 25.00 | 4,787,570 | +0.86(+3.55%) |
Jan 25, 2013 | 23.84 | 24.30 | 23.83 | 24.14 | 8,939,010 | +0.25(+1.03%) |
Jan 24, 2013 | 23.87 | 23.97 | 23.61 | 23.89 | 4,310,558 | -0.03(-0.14%) |
Jan 23, 2013 | 23.83 | 24.00 | 23.67 | 23.92 | 8,107,615 | -0.96(-3.86%) |
Jan 22, 2013 | 24.78 | 24.96 | 24.62 | 24.89 | 7,794,712 | +0.61(+2.50%) |
Jan 18, 2013 | 24.17 | 24.38 | 23.98 | 24.28 | 8,028,082 | +0.28(+1.16%) |
Jan 17, 2013 | 23.72 | 24.11 | 23.56 | 24.00 | 5,611,971 | +0.28(+1.18%) |
Jan 16, 2013 | 23.03 | 23.77 | 22.93 | 23.72 | 7,201,925 | +0.66(+2.85%) |
Jan 15, 2013 | 23.24 | 23.30 | 22.96 | 23.06 | 5,904,165 | -0.93(-3.86%) |
Jan 14, 2013 | 24.18 | 24.24 | 23.89 | 23.99 | 5,676,254 | +0.51(+2.16%) |
Jan 11, 2013 | 23.77 | 23.88 | 23.27 | 23.48 | 11,106,651 | -0.09(-0.38%) |
Jan 10, 2013 | 23.83 | 23.99 | 23.47 | 23.57 | 6,542,752 | -0.22(-0.93%) |
Jan 09, 2013 | 23.74 | 23.81 | 23.37 | 23.79 | 8,978,717 | +0.01(+0.03%) |
Jan 08, 2013 | 24.02 | 24.08 | 23.60 | 23.79 | 4,107,276 | -0.95(-3.86%) |
Jan 07, 2013 | 24.98 | 25.05 | 24.54 | 24.74 | 3,948,694 | +1.23(+5.25%) |
Jan 04, 2013 | 23.53 | 23.56 | 22.97 | 23.51 | 11,448,051 | -0.52(-2.15%) |
Jan 03, 2013 | 23.88 | 24.02 | 23.69 | 24.02 | 9,735,082 | -0.96(-3.86%) |
Jan 02, 2013 | 24.77 | 24.99 | 24.21 | 24.99 | 9,359,254 | +1.71(+7.35%) |
Jan 01, 2013 | 22.74 | 23.33 | 22.74 | 23.28 | 6,915,333 | -0.93(-3.86%) |
Dec 31, 2012 | 23.66 | 24.26 | 23.66 | 24.21 | 6,571,748 | +1.23(+5.35%) |
Dec 28, 2012 | 22.99 | 23.06 | 22.53 | 22.98 | 4,002,287 | -0.01(-0.04%) |
Dec 27, 2012 | 23.05 | 23.28 | 22.94 | 22.99 | 4,184,618 | -0.92(-3.86%) |
Dec 26, 2012 | 23.97 | 24.21 | 23.86 | 23.91 | 4,023,060 | +0.93(+4.05%) |
Dec 25, 2012 | 23.15 | 23.33 | 22.91 | 22.98 | 2,892,218 | -0.92(-3.86%) |
Dec 24, 2012 | 24.08 | 24.27 | 23.83 | 23.90 | 2,780,518 | +0.12(+0.50%) |
Dec 21, 2012 | 23.48 | 23.79 | 23.43 | 23.79 | 6,058,970 | +0.34(+1.44%) |
Dec 20, 2012 | 23.47 | 23.74 | 23.37 | 23.45 | 6,270,655 | +0.08(+0.35%) |
Dec 19, 2012 | 22.96 | 23.38 | 22.90 | 23.37 | 7,720,907 | +0.51(+2.23%) |
Dec 18, 2012 | 22.36 | 22.87 | 22.30 | 22.86 | 6,325,952 | -0.91(-3.84%) |
Dec 17, 2012 | 23.25 | 23.78 | 23.19 | 23.77 | 6,082,594 | +1.44(+6.44%) |
Dec 14, 2012 | 22.73 | 22.86 | 22.20 | 22.33 | 5,874,690 | -0.47(-2.05%) |
Dec 13, 2012 | 22.77 | 23.07 | 22.70 | 22.80 | 7,245,407 | +0.15(+0.65%) |
Dec 12, 2012 | 22.44 | 22.78 | 22.24 | 22.65 | 5,613,554 | +0.32(+1.43%) |
Dec 11, 2012 | 22.26 | 22.54 | 22.13 | 22.33 | 7,483,887 | -0.90(-3.86%) |
Dec 10, 2012 | 23.15 | 23.44 | 23.02 | 23.23 | 7,195,039 | +1.31(+5.96%) |
Dec 07, 2012 | 21.82 | 21.95 | 21.74 | 21.92 | 3,478,554 | +0.08(+0.38%) |
Dec 06, 2012 | 21.59 | 22.04 | 21.56 | 21.84 | 5,550,097 | +0.28(+1.29%) |
Dec 05, 2012 | 21.89 | 21.93 | 21.34 | 21.56 | 7,697,643 | -0.30(-1.39%) |
Dec 04, 2012 | 22.29 | 22.32 | 21.81 | 21.86 | 5,748,020 | -0.32(-1.44%) |
Nov 30, 2012 | 22.17 | 22.41 | 22.08 | 22.18 | 2,591,864 | +0.11(+0.48%) |
Nov 29, 2012 | 21.90 | 22.09 | 21.54 | 22.08 | 5,044,270 | +0.11(+0.52%) |
Nov 28, 2012 | 22.08 | 22.40 | 21.95 | 21.96 | 4,275,173 | -0.29(-1.32%) |
Nov 27, 2012 | 22.28 | 22.34 | 22.03 | 22.26 | 4,017,705 | -0.94(-4.04%) |
Nov 26, 2012 | 23.22 | 23.28 | 22.95 | 23.19 | 3,855,441 | -0.23(-0.98%) |
Nov 23, 2012 | 23.04 | 23.42 | 22.93 | 23.42 | 1,558,859 | +1.50(+6.85%) |
Nov 22, 2012 | 22.45 | 22.49 | 21.86 | 21.92 | 7,146,215 | -0.49(-2.19%) |
Nov 21, 2012 | 22.07 | 22.56 | 21.81 | 22.41 | 7,879,774 | +0.34(+1.52%) |
Nov 20, 2012 | 21.62 | 22.13 | 21.59 | 22.08 | 7,613,737 | -0.93(-4.04%) |
Nov 19, 2012 | 22.53 | 23.06 | 22.49 | 23.00 | 7,306,237 | +1.89(+8.93%) |
Nov 16, 2012 | 20.88 | 21.27 | 20.69 | 21.12 | 7,296,717 | +0.31(+1.49%) |
Nov 15, 2012 | 21.54 | 21.63 | 20.71 | 20.81 | 7,527,177 | -0.60(-2.79%) |
Nov 14, 2012 | 21.52 | 21.91 | 21.40 | 21.41 | 4,557,606 | -0.30(-1.39%) |
Nov 13, 2012 | 21.81 | 21.94 | 21.54 | 21.71 | 3,708,266 | -0.91(-4.04%) |
Nov 12, 2012 | 22.73 | 22.86 | 22.45 | 22.62 | 3,558,405 | +1.04(+4.80%) |
Nov 09, 2012 | 21.77 | 22.08 | 21.56 | 21.59 | 7,986,263 | -0.15(-0.68%) |
Nov 08, 2012 | 22.34 | 22.44 | 21.51 | 21.73 | 9,537,008 | -0.95(-4.18%) |
Nov 07, 2012 | 22.33 | 22.73 | 22.14 | 22.68 | 4,325,800 | +0.47(+2.10%) |
Nov 06, 2012 | 22.10 | 22.26 | 21.72 | 22.21 | 5,040,532 | -0.93(-4.04%) |
Nov 05, 2012 | 23.03 | 23.19 | 22.63 | 23.15 | 4,836,946 | +0.95(+4.29%) |
Nov 02, 2012 | 22.70 | 22.75 | 22.14 | 22.20 | 5,047,501 | -0.33(-1.45%) |