Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.84 | 33.03 | 31.79 | 32.79 | 50,643,752 | +0.09(+0.27%) |
Oct 30, 2013 | 32.62 | 32.71 | 32.27 | 32.71 | 43,296,656 | +0.49(+1.52%) |
Oct 29, 2013 | 32.05 | 32.22 | 31.99 | 32.22 | 19,520,418 | +0.37(+1.16%) |
Oct 28, 2013 | 32.45 | 32.54 | 31.77 | 31.85 | 27,785,902 | -0.51(-1.56%) |
Oct 25, 2013 | 32.16 | 32.37 | 32.07 | 32.35 | 17,922,386 | +0.37(+1.15%) |
Oct 24, 2013 | 32.11 | 32.14 | 31.77 | 31.99 | 33,375,804 | -0.40(-1.25%) |
Oct 23, 2013 | 32.55 | 32.71 | 32.33 | 32.39 | 19,505,096 | -0.34(-1.05%) |
Oct 22, 2013 | 32.33 | 32.81 | 32.21 | 32.73 | 20,808,534 | +0.58(+1.81%) |
Oct 21, 2013 | 32.01 | 32.33 | 31.83 | 32.15 | 16,732,141 | +0.06(+0.19%) |
Oct 18, 2013 | 32.07 | 32.24 | 31.95 | 32.09 | 22,366,528 | +0.23(+0.72%) |
Oct 17, 2013 | 31.43 | 31.90 | 31.34 | 31.86 | 16,190,401 | +0.28(+0.90%) |
Oct 16, 2013 | 31.24 | 31.65 | 31.11 | 31.58 | 24,971,426 | +0.54(+1.73%) |
Oct 15, 2013 | 31.49 | 31.52 | 30.99 | 31.04 | 20,105,656 | -0.56(-1.78%) |
Oct 14, 2013 | 31.37 | 31.69 | 31.26 | 31.60 | 14,795,521 | +0.11(+0.36%) |
Oct 11, 2013 | 31.24 | 31.50 | 31.11 | 31.49 | 13,668,050 | +0.28(+0.91%) |
Oct 10, 2013 | 30.87 | 31.28 | 30.80 | 31.20 | 16,375,265 | +0.75(+2.47%) |
Oct 09, 2013 | 30.50 | 30.67 | 30.12 | 30.45 | 23,434,190 | -0.11(-0.36%) |
Oct 08, 2013 | 31.20 | 31.57 | 30.52 | 30.56 | 31,233,560 | -0.54(-1.73%) |
Oct 07, 2013 | 30.99 | 31.31 | 30.92 | 31.10 | 12,621,148 | -0.22(-0.70%) |
Oct 04, 2013 | 31.07 | 31.34 | 30.96 | 31.32 | 12,917,226 | +0.21(+0.69%) |
Oct 03, 2013 | 31.14 | 31.34 | 30.88 | 31.10 | 20,429,908 | -0.13(-0.41%) |
Oct 02, 2013 | 30.99 | 31.25 | 30.84 | 31.23 | 15,047,113 | +0.01(+0.04%) |
Oct 01, 2013 | 31.15 | 31.29 | 30.98 | 31.22 | 12,864,338 | +0.08(+0.25%) |
Sep 30, 2013 | 30.95 | 31.19 | 30.77 | 31.14 | 21,899,920 | -0.15(-0.47%) |
Sep 27, 2013 | 31.12 | 31.35 | 30.91 | 31.29 | 15,323,420 | +0.06(+0.19%) |
Sep 26, 2013 | 31.01 | 31.27 | 30.88 | 31.23 | 12,329,518 | +0.34(+1.10%) |
Sep 25, 2013 | 31.09 | 31.16 | 30.78 | 30.89 | 17,922,386 | -0.09(-0.27%) |
Sep 24, 2013 | 30.56 | 31.28 | 30.54 | 30.97 | 19,119,058 | +0.48(+1.58%) |
Sep 23, 2013 | 30.80 | 30.91 | 30.38 | 30.49 | 16,765,752 | -0.31(-1.00%) |
Sep 20, 2013 | 30.86 | 31.16 | 30.78 | 30.80 | 23,813,310 | -0.09(-0.30%) |
Sep 19, 2013 | 31.37 | 31.50 | 30.87 | 30.89 | 19,874,330 | -0.40(-1.27%) |
Sep 18, 2013 | 30.70 | 31.41 | 30.57 | 31.29 | 23,446,548 | +0.52(+1.70%) |
Sep 17, 2013 | 30.45 | 30.85 | 30.42 | 30.77 | 16,461,271 | +0.32(+1.06%) |
Sep 16, 2013 | 30.98 | 30.99 | 30.29 | 30.44 | 21,522,284 | -0.13(-0.44%) |
Sep 13, 2013 | 30.59 | 30.63 | 30.21 | 30.58 | 14,253,781 | -0.04(-0.13%) |
Sep 12, 2013 | 30.55 | 30.71 | 30.40 | 30.62 | 18,853,624 | +0.11(+0.37%) |
Sep 11, 2013 | 30.08 | 30.55 | 30.08 | 30.50 | 24,670,900 | +0.47(+1.58%) |
Sep 10, 2013 | 29.53 | 30.07 | 29.51 | 30.03 | 29,111,088 | +0.72(+2.46%) |
Sep 09, 2013 | 29.00 | 29.33 | 29.00 | 29.31 | 12,201,003 | +0.35(+1.22%) |
Sep 06, 2013 | 29.28 | 29.40 | 28.70 | 28.96 | 15,709,953 | -0.19(-0.67%) |
Sep 05, 2013 | 29.23 | 29.44 | 29.14 | 29.15 | 12,187,163 | -0.04(-0.13%) |
Sep 04, 2013 | 28.90 | 29.24 | 28.76 | 29.19 | 16,069,795 | +0.22(+0.75%) |
Sep 03, 2013 | 29.01 | 29.19 | 28.81 | 28.97 | 17,916,454 | +0.44(+1.53%) |
Aug 30, 2013 | 28.88 | 28.89 | 28.46 | 28.53 | 14,000,706 | -0.27(-0.93%) |
Aug 29, 2013 | 28.62 | 29.07 | 28.53 | 28.80 | 13,617,632 | +0.09(+0.31%) |
Aug 28, 2013 | 28.36 | 28.86 | 28.27 | 28.71 | 15,446,003 | +0.32(+1.14%) |
Aug 27, 2013 | 28.69 | 28.88 | 28.37 | 28.39 | 19,833,798 | -0.70(-2.39%) |
Aug 26, 2013 | 29.16 | 29.22 | 28.97 | 29.08 | 12,182,715 | -0.04(-0.12%) |
Aug 23, 2013 | 29.16 | 29.21 | 28.96 | 29.12 | 14,506,856 | +0.03(+0.10%) |
Aug 22, 2013 | 28.76 | 29.24 | 28.73 | 29.09 | 13,344,785 | +0.48(+1.68%) |
Aug 21, 2013 | 28.49 | 28.89 | 28.44 | 28.61 | 17,094,948 | +0.02(+0.07%) |
Aug 20, 2013 | 28.47 | 28.74 | 28.37 | 28.59 | 14,939,853 | +0.15(+0.53%) |
Aug 19, 2013 | 28.56 | 28.85 | 28.40 | 28.44 | 15,691,665 | -0.17(-0.59%) |
Aug 16, 2013 | 28.72 | 28.89 | 28.55 | 28.61 | 17,126,582 | -0.01(-0.04%) |
Aug 15, 2013 | 28.85 | 28.87 | 28.45 | 28.62 | 17,791,400 | -0.45(-1.54%) |
Aug 14, 2013 | 29.37 | 29.37 | 29.05 | 29.07 | 12,189,140 | -0.32(-1.09%) |
Aug 13, 2013 | 29.57 | 29.57 | 29.10 | 29.39 | 13,290,908 | -0.12(-0.40%) |
Aug 12, 2013 | 29.25 | 29.59 | 29.23 | 29.51 | 13,524,706 | +0.05(+0.18%) |
Aug 09, 2013 | 29.37 | 29.63 | 29.34 | 29.46 | 13,262,734 | -0.06(-0.19%) |
Aug 08, 2013 | 29.44 | 29.70 | 29.29 | 29.51 | 14,640,314 | +0.30(+1.04%) |
Aug 07, 2013 | 29.28 | 29.60 | 29.20 | 29.21 | 17,463,192 | -0.25(-0.84%) |
Aug 06, 2013 | 29.80 | 29.88 | 29.45 | 29.46 | 19,662,774 | -0.39(-1.30%) |
Aug 05, 2013 | 29.95 | 29.97 | 29.74 | 29.84 | 18,851,786 | -0.11(-0.35%) |
Aug 02, 2013 | 29.66 | 29.97 | 29.52 | 29.95 | 23,339,316 | +0.30(+1.02%) |
Aug 01, 2013 | 29.16 | 29.75 | 29.08 | 29.65 | 31,859,820 | +0.88(+3.07%) |
Jul 31, 2013 | 29.11 | 29.25 | 28.74 | 28.76 | 27,878,892 | -0.26(-0.89%) |
Jul 30, 2013 | 29.41 | 29.45 | 28.93 | 29.02 | 24,310,878 | -0.21(-0.72%) |
Jul 29, 2013 | 29.35 | 29.49 | 29.09 | 29.23 | 31,726,478 | -0.37(-1.24%) |
Jul 26, 2013 | 29.29 | 29.66 | 28.99 | 29.60 | 80,038,424 | +2.09(+7.61%) |
Jul 25, 2013 | 27.01 | 27.56 | 26.92 | 27.50 | 39,602,084 | +0.63(+2.34%) |
Jul 24, 2013 | 27.48 | 27.61 | 26.75 | 26.88 | 34,783,432 | -0.42(-1.55%) |
Jul 23, 2013 | 27.94 | 27.97 | 27.21 | 27.30 | 20,983,276 | -0.55(-1.97%) |
Jul 22, 2013 | 27.87 | 27.92 | 27.66 | 27.85 | 16,258,309 | +0.09(+0.33%) |
Jul 19, 2013 | 27.67 | 27.88 | 27.60 | 27.75 | 17,837,594 | +0.13(+0.45%) |
Jul 18, 2013 | 27.62 | 27.84 | 27.45 | 27.63 | 21,160,734 | +0.11(+0.41%) |
Jul 17, 2013 | 28.14 | 28.17 | 27.39 | 27.52 | 30,107,042 | -0.53(-1.90%) |
Jul 16, 2013 | 28.10 | 28.13 | 27.87 | 28.05 | 15,039,890 | -0.06(-0.20%) |
Jul 15, 2013 | 28.12 | 28.20 | 28.05 | 28.11 | 15,318,470 | -0.02(-0.09%) |
Jul 12, 2013 | 27.94 | 28.13 | 27.75 | 28.13 | 24,057,578 | +0.15(+0.55%) |
Jul 11, 2013 | 27.71 | 28.05 | 27.58 | 27.98 | 20,784,006 | +0.50(+1.82%) |
Jul 10, 2013 | 27.38 | 27.48 | 27.21 | 27.48 | 20,052,856 | -0.01(-0.04%) |
Jul 09, 2013 | 27.80 | 27.84 | 27.43 | 27.49 | 18,489,432 | -0.06(-0.23%) |
Jul 08, 2013 | 27.41 | 27.77 | 27.39 | 27.55 | 19,902,164 | +0.23(+0.84%) |
Jul 05, 2013 | 27.38 | 27.44 | 26.99 | 27.32 | 12,861,805 | +0.17(+0.62%) |
Jul 03, 2013 | 26.80 | 27.31 | 26.79 | 27.15 | 13,920,114 | +0.21(+0.76%) |
Jul 02, 2013 | 26.73 | 27.11 | 26.66 | 26.95 | 16,768,379 | +0.22(+0.83%) |
Jul 01, 2013 | 26.67 | 26.83 | 26.56 | 26.73 | 16,586,459 | +0.29(+1.11%) |
Jun 28, 2013 | 26.43 | 26.73 | 26.39 | 26.43 | 26,858,256 | -0.07(-0.27%) |
Jun 27, 2013 | 26.74 | 26.83 | 26.49 | 26.50 | 15,604,487 | -0.04(-0.17%) |
Jun 26, 2013 | 26.38 | 26.92 | 26.18 | 26.55 | 23,659,038 | +0.43(+1.64%) |
Jun 25, 2013 | 26.04 | 26.37 | 26.00 | 26.12 | 24,430,340 | +0.29(+1.14%) |
Jun 24, 2013 | 25.82 | 26.06 | 25.49 | 25.83 | 24,569,630 | -0.27(-1.05%) |
Jun 21, 2013 | 26.51 | 26.60 | 25.92 | 26.10 | 36,457,396 | -0.21(-0.81%) |
Jun 20, 2013 | 26.56 | 26.76 | 26.24 | 26.31 | 28,766,682 | -0.48(-1.79%) |
Jun 19, 2013 | 27.04 | 27.23 | 26.79 | 26.79 | 26,388,832 | -0.28(-1.03%) |
Jun 18, 2013 | 26.63 | 27.09 | 26.61 | 27.07 | 18,473,570 | +0.43(+1.62%) |
Jun 17, 2013 | 26.71 | 26.86 | 26.51 | 26.64 | 20,114,818 | +0.17(+0.66%) |
Jun 14, 2013 | 26.61 | 26.90 | 26.41 | 26.47 | 24,424,392 | -0.15(-0.56%) |
Jun 13, 2013 | 26.04 | 26.71 | 25.85 | 26.62 | 29,518,156 | +0.61(+2.36%) |
Jun 12, 2013 | 26.56 | 26.63 | 25.93 | 26.00 | 24,958,256 | -0.39(-1.48%) |
Jun 11, 2013 | 26.42 | 26.67 | 26.35 | 26.40 | 19,574,014 | -0.28(-1.04%) |
Jun 10, 2013 | 26.49 | 26.75 | 26.42 | 26.67 | 30,763,838 | +0.43(+1.65%) |
Jun 07, 2013 | 25.58 | 26.26 | 25.58 | 26.24 | 34,086,484 | +0.82(+3.21%) |
Jun 06, 2013 | 25.16 | 25.44 | 25.14 | 25.43 | 21,377,850 | +0.27(+1.09%) |
Jun 05, 2013 | 25.43 | 25.54 | 25.14 | 25.15 | 20,840,516 | -0.40(-1.56%) |
Jun 04, 2013 | 25.26 | 25.88 | 25.26 | 25.55 | 21,370,910 | -0.05(-0.20%) |
Jun 03, 2013 | 25.52 | 25.64 | 25.27 | 25.60 | 28,298,250 | +0.13(+0.51%) |
May 31, 2013 | 25.50 | 25.96 | 25.33 | 25.48 | 25,294,834 | -0.13(-0.52%) |
May 30, 2013 | 25.77 | 25.84 | 25.60 | 25.61 | 21,808,112 | -0.06(-0.25%) |
May 29, 2013 | 25.74 | 25.86 | 25.47 | 25.67 | 18,743,228 | -0.25(-0.98%) |
May 28, 2013 | 25.91 | 26.10 | 25.84 | 25.93 | 18,436,394 | +0.36(+1.42%) |
May 24, 2013 | 25.45 | 25.58 | 25.26 | 25.56 | 16,128,436 | -0.06(-0.25%) |
May 23, 2013 | 25.70 | 25.75 | 25.43 | 25.63 | 20,468,248 | -0.25(-0.98%) |
May 22, 2013 | 25.88 | 26.20 | 25.81 | 25.88 | 27,297,938 | -0.04(-0.16%) |
May 21, 2013 | 25.84 | 26.01 | 25.77 | 25.92 | 16,330,680 | +0.17(+0.66%) |
May 20, 2013 | 25.83 | 26.07 | 25.73 | 25.75 | 17,874,276 | -0.12(-0.47%) |
May 17, 2013 | 25.73 | 25.88 | 25.62 | 25.87 | 17,186,746 | +0.23(+0.91%) |
May 16, 2013 | 25.82 | 25.85 | 25.60 | 25.64 | 16,510,122 | -0.21(-0.81%) |
May 15, 2013 | 25.55 | 25.90 | 25.51 | 25.85 | 23,928,696 | +0.50(+1.99%) |
May 13, 2013 | 25.50 | 25.51 | 25.26 | 25.35 | 14,640,359 | -0.11(-0.44%) |
May 10, 2013 | 25.25 | 25.50 | 25.17 | 25.46 | 18,541,480 | +0.30(+1.19%) |
May 09, 2013 | 25.28 | 25.38 | 25.03 | 25.16 | 20,514,348 | -0.02(-0.08%) |
May 08, 2013 | 25.15 | 25.19 | 24.91 | 25.18 | 13,651,943 | +0.09(+0.35%) |
May 07, 2013 | 25.23 | 25.23 | 24.90 | 25.09 | 18,578,162 | -0.03(-0.13%) |
May 06, 2013 | 24.93 | 25.12 | 24.90 | 25.12 | 17,400,880 | +0.25(+0.99%) |
May 03, 2013 | 24.47 | 24.92 | 24.41 | 24.88 | 24,460,008 | +0.60(+2.47%) |
May 02, 2013 | 24.30 | 24.40 | 23.97 | 24.28 | 15,513,372 | +0.10(+0.40%) |
May 01, 2013 | 24.35 | 24.40 | 24.11 | 24.18 | 15,653,629 | -0.28(-1.15%) |
Apr 30, 2013 | 24.38 | 24.49 | 24.25 | 24.46 | 19,997,134 | +0.10(+0.43%) |
Apr 29, 2013 | 24.27 | 24.50 | 24.18 | 24.36 | 18,405,560 | +0.23(+0.97%) |
Apr 26, 2013 | 23.85 | 24.28 | 23.81 | 24.13 | 37,230,400 | -0.20(-0.83%) |
Apr 25, 2013 | 24.13 | 24.38 | 24.09 | 24.33 | 41,303,836 | +0.27(+1.12%) |
Apr 24, 2013 | 24.00 | 24.11 | 23.78 | 24.06 | 25,896,404 | +0.18(+0.74%) |
Apr 23, 2013 | 23.66 | 24.09 | 23.64 | 23.88 | 28,160,916 | +0.30(+1.28%) |
Apr 22, 2013 | 23.49 | 23.67 | 23.31 | 23.58 | 13,795,466 | +0.10(+0.41%) |
Apr 19, 2013 | 23.15 | 23.56 | 23.14 | 23.48 | 21,400,704 | +0.27(+1.18%) |
Apr 18, 2013 | 23.47 | 23.52 | 23.12 | 23.21 | 22,184,058 | -0.18(-0.77%) |
Apr 17, 2013 | 23.33 | 23.54 | 23.18 | 23.39 | 17,923,612 | -0.16(-0.67%) |
Apr 16, 2013 | 23.30 | 23.70 | 23.21 | 23.55 | 22,006,994 | +0.34(+1.47%) |
Apr 15, 2013 | 23.59 | 23.90 | 23.16 | 23.21 | 26,610,126 | -0.55(-2.34%) |
Apr 12, 2013 | 23.61 | 24.01 | 23.56 | 23.76 | 25,908,838 | +0.20(+0.87%) |
Apr 11, 2013 | 23.30 | 23.72 | 23.24 | 23.56 | 25,905,356 | +0.31(+1.35%) |
Apr 10, 2013 | 23.18 | 23.45 | 23.17 | 23.24 | 21,330,576 | +0.16(+0.68%) |
Apr 09, 2013 | 23.31 | 23.32 | 22.99 | 23.09 | 20,792,922 | -0.29(-1.22%) |
Apr 08, 2013 | 23.25 | 23.37 | 23.11 | 23.37 | 18,263,314 | +0.13(+0.55%) |
Apr 05, 2013 | 23.01 | 23.27 | 22.81 | 23.24 | 22,365,596 | -0.12(-0.53%) |
Apr 04, 2013 | 23.17 | 23.45 | 23.17 | 23.37 | 18,821,856 | +0.16(+0.71%) |
Apr 03, 2013 | 23.48 | 23.68 | 23.07 | 23.20 | 28,033,590 | -0.23(-0.96%) |
Apr 02, 2013 | 23.00 | 23.46 | 22.98 | 23.43 | 33,561,824 | +0.56(+2.44%) |
Apr 01, 2013 | 22.97 | 23.06 | 22.78 | 22.87 | 17,432,214 | -0.03(-0.14%) |
Mar 28, 2013 | 22.89 | 23.03 | 22.86 | 22.90 | 18,950,674 | +0.02(+0.07%) |
Mar 27, 2013 | 22.86 | 22.90 | 22.60 | 22.88 | 18,544,326 | -0.06(-0.25%) |
Mar 26, 2013 | 22.92 | 22.98 | 22.80 | 22.94 | 15,240,815 | +0.14(+0.64%) |
Mar 25, 2013 | 23.13 | 23.25 | 22.58 | 22.80 | 26,314,192 | -0.28(-1.20%) |
Mar 22, 2013 | 23.04 | 23.22 | 22.98 | 23.07 | 21,753,834 | +0.13(+0.58%) |
Mar 21, 2013 | 23.04 | 23.09 | 22.82 | 22.94 | 20,659,130 | -0.15(-0.66%) |
Mar 20, 2013 | 23.01 | 23.17 | 22.92 | 23.09 | 23,929,814 | +0.24(+1.06%) |
Mar 19, 2013 | 22.72 | 22.91 | 22.50 | 22.85 | 33,167,908 | -0.04(-0.18%) |
Mar 18, 2013 | 22.94 | 23.09 | 22.82 | 22.89 | 26,164,484 | -0.29(-1.27%) |
Mar 15, 2013 | 23.07 | 23.27 | 23.03 | 23.19 | 37,558,664 | -0.01(-0.03%) |
Mar 14, 2013 | 23.53 | 23.62 | 23.09 | 23.19 | 36,614,164 | -0.37(-1.55%) |
Mar 13, 2013 | 23.46 | 23.64 | 23.44 | 23.56 | 18,490,610 | +0.12(+0.53%) |
Mar 12, 2013 | 23.50 | 23.54 | 23.31 | 23.44 | 29,021,858 | -0.13(-0.56%) |
Mar 11, 2013 | 23.48 | 23.70 | 23.46 | 23.57 | 24,614,690 | -0.02(-0.10%) |
Mar 08, 2013 | 23.59 | 23.71 | 23.38 | 23.59 | 35,357,316 | +0.17(+0.72%) |
Mar 07, 2013 | 22.96 | 23.52 | 22.96 | 23.42 | 45,352,900 | +0.46(+2.01%) |
Mar 06, 2013 | 22.82 | 23.12 | 22.78 | 22.96 | 37,116,504 | +0.24(+1.04%) |
Mar 05, 2013 | 22.52 | 22.84 | 22.52 | 22.72 | 32,159,746 | +0.33(+1.45%) |
Mar 04, 2013 | 22.02 | 22.41 | 21.98 | 22.40 | 25,353,280 | +0.33(+1.51%) |
Mar 01, 2013 | 21.97 | 22.09 | 21.71 | 22.06 | 21,018,228 | +0.01(+0.04%) |
Feb 28, 2013 | 21.98 | 22.18 | 21.90 | 22.06 | 25,953,600 | +0.11(+0.51%) |
Feb 27, 2013 | 21.41 | 22.10 | 21.34 | 21.94 | 29,982,274 | +0.52(+2.42%) |
Feb 26, 2013 | 21.49 | 21.66 | 21.25 | 21.42 | 26,388,798 | +0.03(+0.13%) |
Feb 25, 2013 | 21.88 | 22.00 | 21.39 | 21.40 | 30,672,618 | -0.39(-1.77%) |
Feb 22, 2013 | 21.59 | 21.80 | 21.42 | 21.78 | 28,567,264 | +0.33(+1.54%) |
Feb 21, 2013 | 21.34 | 21.57 | 21.12 | 21.45 | 34,560,536 | +0.02(+0.08%) |
Feb 20, 2013 | 21.96 | 22.05 | 21.38 | 21.44 | 31,018,288 | -0.46(-2.09%) |
Feb 19, 2013 | 21.86 | 21.96 | 21.72 | 21.90 | 29,247,662 | +0.04(+0.20%) |
Feb 15, 2013 | 22.36 | 22.40 | 21.78 | 21.85 | 45,249,944 | -0.49(-2.18%) |
Feb 14, 2013 | 22.33 | 22.44 | 22.26 | 22.34 | 22,131,336 | -0.11(-0.50%) |
Feb 13, 2013 | 22.70 | 22.70 | 22.32 | 22.45 | 17,464,542 | -0.17(-0.76%) |
Feb 12, 2013 | 22.52 | 22.74 | 22.50 | 22.62 | 21,549,914 | +0.05(+0.21%) |
Feb 11, 2013 | 22.73 | 22.73 | 22.46 | 22.57 | 13,571,651 | -0.09(-0.41%) |
Feb 08, 2013 | 22.45 | 22.78 | 22.45 | 22.67 | 17,771,916 | +0.21(+0.91%) |
Feb 07, 2013 | 22.54 | 22.54 | 22.18 | 22.46 | 22,688,884 | -0.08(-0.34%) |
Feb 06, 2013 | 22.48 | 22.64 | 22.41 | 22.54 | 18,524,432 | +0.07(+0.30%) |
Feb 04, 2013 | 22.57 | 22.72 | 22.40 | 22.47 | 19,785,726 | -0.31(-1.35%) |
Feb 01, 2013 | 22.66 | 22.87 | 22.65 | 22.78 | 23,978,810 | +0.30(+1.32%) |
Jan 31, 2013 | 22.39 | 22.63 | 22.33 | 22.48 | 26,417,078 | +0.05(+0.21%) |
Jan 30, 2013 | 22.34 | 22.51 | 22.19 | 22.43 | 32,818,782 | +0.16(+0.72%) |
Jan 29, 2013 | 22.28 | 22.44 | 22.15 | 22.27 | 30,185,312 | -0.17(-0.75%) |
Jan 28, 2013 | 22.77 | 22.89 | 22.37 | 22.44 | 33,011,488 | -0.32(-1.39%) |
Jan 25, 2013 | 22.71 | 22.94 | 22.58 | 22.76 | 76,875,368 | +0.90(+4.10%) |
Jan 24, 2013 | 21.93 | 21.99 | 21.66 | 21.86 | 58,594,344 | +0.04(+0.20%) |
Jan 23, 2013 | 21.99 | 22.01 | 21.71 | 21.82 | 27,210,364 | -0.21(-0.96%) |
Jan 22, 2013 | 22.06 | 22.06 | 21.83 | 22.03 | 29,866,800 | +0.07(+0.33%) |
Jan 18, 2013 | 21.84 | 22.05 | 21.69 | 21.96 | 32,678,996 | +0.12(+0.57%) |
Jan 17, 2013 | 21.95 | 21.99 | 21.72 | 21.83 | 22,498,074 | +0.06(+0.28%) |
Jan 16, 2013 | 21.67 | 21.80 | 21.62 | 21.77 | 22,263,434 | -0.05(-0.24%) |
Jan 15, 2013 | 21.89 | 21.95 | 21.50 | 21.83 | 32,819,282 | -0.08(-0.35%) |
Jan 14, 2013 | 22.07 | 22.23 | 21.85 | 21.90 | 28,946,708 | -0.14(-0.62%) |
Jan 11, 2013 | 22.08 | 22.13 | 21.81 | 22.04 | 33,205,690 | +0.19(+0.86%) |
Jan 10, 2013 | 21.94 | 22.10 | 21.75 | 21.85 | 35,864,124 | -0.04(-0.16%) |
Jan 09, 2013 | 22.39 | 22.39 | 21.77 | 21.89 | 41,632,296 | -0.40(-1.78%) |
Jan 08, 2013 | 22.27 | 22.32 | 22.06 | 22.28 | 23,996,782 | -0.04(-0.18%) |
Jan 07, 2013 | 22.19 | 22.35 | 22.04 | 22.32 | 21,766,694 | +0.01(+0.05%) |
Jan 04, 2013 | 22.25 | 22.43 | 22.16 | 22.31 | 27,236,824 | +0.13(+0.58%) |
Jan 03, 2013 | 22.06 | 22.28 | 22.03 | 22.18 | 36,619,968 | +0.15(+0.67%) |
Jan 02, 2013 | 21.87 | 22.03 | 21.74 | 22.03 | 33,118,324 | +0.55(+2.55%) |
Dec 31, 2012 | 21.00 | 21.50 | 20.99 | 21.48 | 23,082,182 | +0.40(+1.88%) |
Dec 28, 2012 | 21.22 | 21.34 | 21.08 | 21.09 | 16,952,560 | -0.24(-1.13%) |
Dec 27, 2012 | 21.27 | 21.49 | 21.12 | 21.33 | 22,882,986 | +0.04(+0.21%) |
Dec 26, 2012 | 21.48 | 21.55 | 21.18 | 21.28 | 15,212,223 | -0.22(-1.04%) |
Dec 24, 2012 | 21.38 | 21.63 | 21.36 | 21.51 | 8,501,492 | +0.04(+0.17%) |
Dec 21, 2012 | 21.25 | 21.51 | 21.07 | 21.47 | 55,299,384 | -0.24(-1.13%) |
Dec 20, 2012 | 21.85 | 21.88 | 21.51 | 21.72 | 24,457,078 | -0.02(-0.11%) |
Dec 19, 2012 | 21.79 | 21.97 | 21.69 | 21.74 | 35,538,620 | -0.03(-0.13%) |
Dec 18, 2012 | 21.90 | 21.99 | 21.75 | 21.77 | 38,393,252 | -0.10(-0.44%) |
Dec 17, 2012 | 21.44 | 21.90 | 21.43 | 21.87 | 40,225,448 | +0.49(+2.29%) |
Dec 14, 2012 | 21.31 | 21.53 | 21.26 | 21.38 | 24,103,618 | +0.07(+0.34%) |
Dec 13, 2012 | 21.43 | 21.76 | 21.21 | 21.30 | 35,846,648 | -0.17(-0.78%) |
Dec 12, 2012 | 21.42 | 21.71 | 21.29 | 21.47 | 46,311,636 | +0.16(+0.77%) |
Dec 11, 2012 | 21.36 | 21.43 | 21.23 | 21.31 | 37,471,164 | +0.09(+0.43%) |
Dec 10, 2012 | 21.44 | 21.51 | 21.15 | 21.22 | 37,054,300 | -0.27(-1.27%) |
Dec 07, 2012 | 21.40 | 21.63 | 21.29 | 21.49 | 53,029,356 | -0.02(-0.11%) |
Dec 06, 2012 | 20.63 | 21.57 | 20.51 | 21.51 | 124,464,552 | +1.17(+5.73%) |
Dec 05, 2012 | 20.83 | 20.89 | 19.85 | 20.35 | 68,994,928 | -0.13(-0.65%) |
Dec 04, 2012 | 20.69 | 20.82 | 20.41 | 20.48 | 30,550,754 | -0.30(-1.45%) |
Nov 30, 2012 | 20.60 | 20.84 | 20.45 | 20.78 | 29,947,676 | +0.03(+0.13%) |
Nov 29, 2012 | 20.74 | 20.96 | 20.63 | 20.75 | 32,023,500 | +0.17(+0.84%) |
Nov 28, 2012 | 20.11 | 20.59 | 19.99 | 20.58 | 27,215,856 | +0.46(+2.31%) |
Nov 27, 2012 | 20.38 | 20.62 | 20.08 | 20.11 | 26,960,248 | -0.27(-1.34%) |
Nov 26, 2012 | 20.37 | 20.44 | 20.23 | 20.39 | 19,472,704 | -0.12(-0.59%) |
Nov 23, 2012 | 20.25 | 20.56 | 20.25 | 20.51 | 6,177,113 | +0.27(+1.35%) |
Nov 21, 2012 | 20.01 | 20.29 | 19.99 | 20.23 | 10,097,574 | +0.18(+0.90%) |
Nov 20, 2012 | 19.86 | 20.16 | 19.80 | 20.05 | 13,692,913 | +0.13(+0.64%) |
Nov 19, 2012 | 19.62 | 20.03 | 19.61 | 19.93 | 15,808,281 | +0.39(+2.01%) |
Nov 16, 2012 | 19.56 | 19.63 | 19.17 | 19.53 | 23,220,972 | +0.13(+0.68%) |
Nov 15, 2012 | 19.63 | 19.66 | 19.29 | 19.40 | 19,690,268 | -0.16(-0.84%) |
Nov 14, 2012 | 20.03 | 20.22 | 19.55 | 19.57 | 27,487,140 | -0.59(-2.92%) |
Nov 13, 2012 | 20.20 | 20.44 | 20.05 | 20.15 | 12,259,049 | -0.06(-0.32%) |
Nov 12, 2012 | 20.33 | 20.49 | 20.21 | 20.22 | 12,141,420 | -0.11(-0.55%) |
Nov 09, 2012 | 20.32 | 20.55 | 20.21 | 20.33 | 17,992,882 | +0.04(+0.20%) |
Nov 08, 2012 | 20.60 | 20.64 | 20.28 | 20.29 | 19,348,080 | -0.38(-1.83%) |
Nov 07, 2012 | 20.44 | 20.87 | 20.38 | 20.67 | 24,478,924 | +0.04(+0.19%) |
Nov 06, 2012 | 20.32 | 20.83 | 20.30 | 20.63 | 20,254,970 | +0.28(+1.37%) |
Nov 05, 2012 | 20.27 | 20.46 | 20.23 | 20.35 | 25,383,436 | +0.07(+0.33%) |
Nov 02, 2012 | 20.16 | 20.72 | 20.11 | 20.28 | 68,889,176 | +1.68(+9.05%) |