Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.56 | 35.56 | 34.91 | 35.03 | 5,370,511 | -0.18(-0.52%) |
Nov 27, 2013 | 34.90 | 35.28 | 34.80 | 35.21 | 7,747,548 | +0.39(+1.13%) |
Nov 26, 2013 | 34.40 | 34.95 | 34.40 | 34.82 | 9,731,889 | +0.43(+1.26%) |
Nov 25, 2013 | 33.90 | 34.48 | 33.80 | 34.38 | 8,406,744 | +0.67(+1.99%) |
Nov 22, 2013 | 33.52 | 33.79 | 33.30 | 33.71 | 6,267,038 | +0.30(+0.89%) |
Nov 21, 2013 | 33.47 | 33.58 | 33.24 | 33.42 | 6,341,808 | -0.10(-0.29%) |
Nov 20, 2013 | 33.44 | 33.54 | 33.19 | 33.52 | 8,001,612 | +0.36(+1.09%) |
Nov 19, 2013 | 33.17 | 33.34 | 32.98 | 33.15 | 6,288,588 | -0.04(-0.12%) |
Nov 18, 2013 | 33.54 | 33.70 | 33.05 | 33.19 | 6,806,754 | -0.41(-1.21%) |
Nov 15, 2013 | 33.15 | 33.60 | 33.06 | 33.60 | 10,766,988 | +0.27(+0.81%) |
Nov 14, 2013 | 33.34 | 33.63 | 32.92 | 33.33 | 11,015,184 | +2.86(+9.39%) |
Nov 12, 2013 | 30.94 | 30.97 | 30.45 | 30.47 | 11,997,138 | -0.49(-1.57%) |
Nov 11, 2013 | 30.37 | 31.11 | 30.33 | 30.96 | 9,501,910 | +0.59(+1.93%) |
Nov 08, 2013 | 30.19 | 30.46 | 29.98 | 30.37 | 8,501,518 | +0.14(+0.48%) |
Nov 07, 2013 | 30.54 | 30.73 | 30.15 | 30.23 | 7,255,015 | -0.29(-0.95%) |
Nov 06, 2013 | 30.37 | 30.86 | 30.25 | 30.52 | 5,801,004 | +0.17(+0.56%) |
Nov 05, 2013 | 30.66 | 30.86 | 30.15 | 30.35 | 6,655,317 | -0.23(-0.75%) |
Nov 04, 2013 | 30.42 | 30.82 | 30.42 | 30.58 | 5,013,031 | +0.35(+1.15%) |
Nov 01, 2013 | 30.37 | 30.45 | 29.96 | 30.23 | 4,812,466 | -0.10(-0.33%) |
Oct 31, 2013 | 30.58 | 30.64 | 30.17 | 30.33 | 5,651,825 | -0.19(-0.62%) |
Oct 30, 2013 | 30.38 | 30.73 | 30.21 | 30.52 | 5,601,051 | +0.18(+0.59%) |
Oct 29, 2013 | 30.02 | 30.42 | 30.02 | 30.34 | 7,684,055 | +0.45(+1.52%) |
Oct 28, 2013 | 29.20 | 30.02 | 29.05 | 29.89 | 7,768,043 | +0.36(+1.23%) |
Oct 25, 2013 | 29.75 | 29.75 | 29.39 | 29.52 | 5,456,990 | -0.14(-0.47%) |
Oct 24, 2013 | 29.31 | 29.73 | 29.02 | 29.66 | 5,894,610 | +0.37(+1.26%) |
Oct 23, 2013 | 29.30 | 29.45 | 28.99 | 29.29 | 4,304,340 | -0.04(-0.13%) |
Oct 22, 2013 | 29.08 | 29.40 | 28.95 | 29.33 | 6,648,259 | +0.24(+0.81%) |
Oct 21, 2013 | 29.25 | 29.30 | 28.87 | 29.10 | 4,346,427 | -0.10(-0.34%) |
Oct 18, 2013 | 29.27 | 29.37 | 28.74 | 29.19 | 8,057,510 | -0.05(-0.16%) |
Oct 17, 2013 | 28.69 | 29.31 | 28.62 | 29.24 | 8,666,478 | +0.44(+1.53%) |
Oct 16, 2013 | 28.06 | 28.85 | 28.02 | 28.80 | 12,644,438 | +0.86(+3.08%) |
Oct 15, 2013 | 28.07 | 28.33 | 27.80 | 27.94 | 8,228,784 | -0.07(-0.23%) |
Oct 14, 2013 | 27.92 | 28.09 | 27.77 | 28.00 | 7,012,323 | -0.04(-0.14%) |
Oct 11, 2013 | 28.29 | 28.31 | 27.77 | 28.04 | 7,880,473 | -0.37(-1.32%) |
Oct 10, 2013 | 28.29 | 28.49 | 28.19 | 28.42 | 5,234,249 | +0.56(+2.01%) |
Oct 09, 2013 | 28.00 | 28.12 | 27.74 | 27.86 | 7,714,315 | -0.06(-0.21%) |
Oct 08, 2013 | 28.36 | 28.41 | 27.88 | 27.92 | 7,858,807 | -0.36(-1.26%) |
Oct 07, 2013 | 28.69 | 28.70 | 28.27 | 28.27 | 6,898,815 | -0.71(-2.45%) |
Oct 04, 2013 | 29.12 | 29.12 | 28.76 | 28.98 | 6,740,387 | -0.09(-0.32%) |
Oct 03, 2013 | 28.91 | 29.23 | 28.66 | 29.08 | 8,844,189 | +0.16(+0.55%) |
Oct 02, 2013 | 28.40 | 28.92 | 28.29 | 28.92 | 8,433,917 | +0.35(+1.22%) |
Oct 01, 2013 | 28.43 | 28.81 | 28.42 | 28.57 | 7,048,670 | -0.05(-0.18%) |
Sep 27, 2013 | 28.47 | 28.81 | 28.43 | 28.62 | 8,259,422 | +0.13(+0.46%) |
Sep 26, 2013 | 28.21 | 28.51 | 28.07 | 28.49 | 7,689,067 | +0.34(+1.21%) |
Sep 25, 2013 | 28.68 | 28.77 | 28.08 | 28.15 | 10,499,148 | -0.51(-1.79%) |
Sep 24, 2013 | 29.26 | 29.35 | 28.54 | 28.66 | 11,702,944 | -0.73(-2.48%) |
Sep 23, 2013 | 29.35 | 29.45 | 29.05 | 29.39 | 6,684,079 | +0.05(+0.16%) |
Sep 20, 2013 | 29.85 | 29.97 | 29.32 | 29.35 | 8,227,192 | -0.55(-1.83%) |
Sep 19, 2013 | 30.03 | 30.24 | 29.82 | 29.89 | 5,206,097 | -0.09(-0.29%) |
Sep 18, 2013 | 29.71 | 30.11 | 29.27 | 29.98 | 6,468,892 | +0.35(+1.18%) |
Sep 17, 2013 | 29.59 | 29.80 | 29.58 | 29.63 | 4,580,253 | +0.05(+0.18%) |
Sep 16, 2013 | 29.70 | 29.72 | 29.48 | 29.58 | 5,183,163 | +0.18(+0.60%) |
Sep 13, 2013 | 28.82 | 29.40 | 28.61 | 29.40 | 9,093,510 | +0.77(+2.69%) |
Sep 12, 2013 | 29.00 | 29.18 | 28.60 | 28.63 | 9,699,199 | -0.40(-1.38%) |
Sep 11, 2013 | 29.20 | 29.24 | 28.86 | 29.03 | 10,296,552 | -0.12(-0.43%) |
Sep 10, 2013 | 29.85 | 29.88 | 29.08 | 29.16 | 9,381,623 | -0.54(-1.81%) |
Sep 09, 2013 | 29.55 | 29.85 | 29.54 | 29.69 | 4,744,341 | +0.21(+0.71%) |
Sep 06, 2013 | 30.15 | 30.20 | 29.40 | 29.48 | 10,309,662 | -0.61(-2.04%) |
Sep 05, 2013 | 29.32 | 30.10 | 29.30 | 30.10 | 10,672,730 | +0.80(+2.72%) |
Sep 04, 2013 | 28.87 | 29.43 | 28.85 | 29.30 | 7,495,041 | +0.34(+1.17%) |
Sep 03, 2013 | 29.27 | 29.43 | 28.83 | 28.96 | 8,061,030 | -0.10(-0.34%) |
Aug 30, 2013 | 29.22 | 29.34 | 28.94 | 29.06 | 5,109,070 | -0.12(-0.40%) |
Aug 29, 2013 | 28.91 | 29.55 | 28.85 | 29.17 | 8,681,039 | +0.19(+0.65%) |
Aug 28, 2013 | 28.46 | 29.15 | 28.35 | 28.98 | 10,850,418 | +0.56(+1.96%) |
Aug 27, 2013 | 28.64 | 28.74 | 28.37 | 28.43 | 8,147,419 | -0.45(-1.56%) |
Aug 26, 2013 | 29.27 | 29.36 | 28.86 | 28.88 | 8,045,950 | -0.41(-1.41%) |
Aug 23, 2013 | 29.38 | 29.48 | 29.06 | 29.29 | 5,678,610 | -0.10(-0.36%) |
Aug 22, 2013 | 29.43 | 29.67 | 29.30 | 29.40 | 4,452,109 | +0.01(+0.04%) |
Aug 21, 2013 | 29.70 | 29.85 | 29.14 | 29.38 | 10,535,442 | -0.44(-1.49%) |
Aug 20, 2013 | 29.50 | 29.92 | 29.42 | 29.83 | 12,574,085 | +0.43(+1.47%) |
Aug 19, 2013 | 29.48 | 29.67 | 29.30 | 29.40 | 6,957,081 | -0.03(-0.09%) |
Aug 16, 2013 | 30.17 | 30.17 | 29.42 | 29.42 | 11,849,785 | -0.86(-2.83%) |
Aug 15, 2013 | 29.99 | 30.35 | 29.60 | 30.28 | 15,177,604 | -0.02(-0.06%) |
Aug 14, 2013 | 30.53 | 30.70 | 30.12 | 30.30 | 26,040,128 | -1.42(-4.47%) |
Aug 13, 2013 | 31.39 | 31.82 | 31.33 | 31.72 | 9,734,012 | +0.26(+0.81%) |
Aug 12, 2013 | 31.56 | 31.71 | 31.35 | 31.46 | 7,598,629 | -0.27(-0.84%) |
Aug 09, 2013 | 31.51 | 31.79 | 31.17 | 31.73 | 7,237,975 | +0.19(+0.60%) |
Aug 08, 2013 | 31.42 | 31.63 | 30.95 | 31.54 | 9,524,303 | +0.26(+0.84%) |
Aug 07, 2013 | 31.48 | 31.52 | 31.04 | 31.28 | 7,416,925 | -0.40(-1.26%) |
Aug 06, 2013 | 32.27 | 32.39 | 31.33 | 31.68 | 7,300,572 | -0.80(-2.48%) |
Aug 05, 2013 | 32.23 | 32.52 | 32.19 | 32.48 | 3,211,004 | +0.14(+0.42%) |
Aug 02, 2013 | 32.14 | 32.37 | 32.01 | 32.35 | 3,288,407 | +0.12(+0.39%) |
Aug 01, 2013 | 31.99 | 32.40 | 31.80 | 32.22 | 6,314,505 | +0.61(+1.92%) |
Jul 31, 2013 | 31.58 | 32.02 | 31.46 | 31.61 | 7,187,557 | +0.12(+0.37%) |
Jul 30, 2013 | 31.74 | 31.85 | 31.33 | 31.50 | 6,330,346 | -0.07(-0.23%) |
Jul 29, 2013 | 31.44 | 31.73 | 31.37 | 31.57 | 3,048,904 | +0.07(+0.21%) |
Jul 26, 2013 | 31.25 | 31.54 | 31.05 | 31.50 | 3,928,277 | +0.11(+0.35%) |
Jul 25, 2013 | 31.53 | 31.60 | 31.16 | 31.39 | 6,148,457 | -0.20(-0.62%) |
Jul 24, 2013 | 31.95 | 32.13 | 31.49 | 31.59 | 6,142,991 | -0.32(-1.00%) |
Jul 23, 2013 | 32.03 | 32.28 | 31.78 | 31.91 | 4,318,747 | -0.08(-0.25%) |
Jul 22, 2013 | 32.13 | 32.40 | 31.99 | 31.99 | 4,515,854 | -0.08(-0.24%) |
Jul 19, 2013 | 32.21 | 32.21 | 31.54 | 32.07 | 9,072,254 | -0.12(-0.37%) |
Jul 18, 2013 | 32.43 | 32.45 | 31.93 | 32.18 | 4,873,425 | -0.21(-0.65%) |
Jul 17, 2013 | 32.59 | 32.65 | 32.35 | 32.39 | 2,186,324 | -0.14(-0.44%) |
Jul 16, 2013 | 32.87 | 33.03 | 32.39 | 32.54 | 8,400,370 | -0.31(-0.94%) |
Jul 15, 2013 | 32.51 | 33.03 | 32.43 | 32.84 | 5,899,820 | +0.52(+1.60%) |
Jul 12, 2013 | 32.50 | 32.73 | 32.20 | 32.33 | 5,422,728 | -0.17(-0.52%) |
Jul 11, 2013 | 32.70 | 32.73 | 32.16 | 32.50 | 5,619,891 | +0.14(+0.44%) |
Jul 10, 2013 | 32.86 | 33.02 | 32.02 | 32.35 | 7,239,598 | -0.59(-1.79%) |
Jul 09, 2013 | 33.03 | 33.20 | 32.88 | 32.94 | 4,464,153 | +0.07(+0.20%) |
Jul 08, 2013 | 32.28 | 33.01 | 32.27 | 32.88 | 5,712,083 | +0.71(+2.22%) |
Jul 05, 2013 | 32.05 | 32.20 | 31.70 | 32.16 | 3,092,560 | +0.46(+1.44%) |
Jul 03, 2013 | 31.42 | 31.75 | 31.25 | 31.71 | 3,063,216 | +0.05(+0.17%) |
Jul 02, 2013 | 31.56 | 31.84 | 31.40 | 31.65 | 5,512,900 | +0.09(+0.29%) |
Jul 01, 2013 | 31.56 | 31.98 | 31.52 | 31.56 | 5,578,190 | +0.17(+0.54%) |
Jun 28, 2013 | 31.55 | 31.72 | 31.35 | 31.39 | 8,533,428 | +0.18(+0.57%) |
Jun 26, 2013 | 30.74 | 31.26 | 30.71 | 31.22 | 4,455,685 | +0.75(+2.47%) |
Jun 25, 2013 | 30.38 | 30.63 | 30.26 | 30.46 | 3,437,316 | +0.29(+0.95%) |
Jun 24, 2013 | 30.33 | 30.43 | 29.90 | 30.18 | 4,614,169 | -0.47(-1.54%) |
Jun 21, 2013 | 30.87 | 30.99 | 30.17 | 30.65 | 8,037,259 | +0.03(+0.09%) |
Jun 20, 2013 | 31.38 | 31.56 | 30.52 | 30.62 | 6,416,382 | -0.99(-3.12%) |
Jun 19, 2013 | 32.29 | 32.35 | 31.57 | 31.61 | 5,137,818 | -0.65(-2.01%) |
Jun 18, 2013 | 31.85 | 32.36 | 31.81 | 32.25 | 3,869,344 | +0.33(+1.04%) |
Jun 17, 2013 | 31.99 | 32.32 | 31.73 | 31.92 | 4,363,220 | +0.22(+0.68%) |
Jun 14, 2013 | 31.73 | 32.22 | 31.62 | 31.71 | 3,355,574 | -0.18(-0.57%) |
Jun 13, 2013 | 31.50 | 31.99 | 31.34 | 31.89 | 5,165,869 | +0.46(+1.46%) |
Jun 12, 2013 | 31.84 | 32.00 | 31.37 | 31.43 | 4,735,435 | -0.16(-0.52%) |
Jun 11, 2013 | 31.53 | 31.98 | 31.40 | 31.59 | 4,518,215 | -0.24(-0.76%) |
Jun 10, 2013 | 31.75 | 32.00 | 31.66 | 31.84 | 5,353,224 | +0.21(+0.66%) |
Jun 07, 2013 | 31.64 | 31.89 | 31.54 | 31.63 | 4,551,697 | +0.14(+0.45%) |
Jun 06, 2013 | 30.91 | 31.48 | 30.84 | 31.48 | 5,672,881 | +0.67(+2.17%) |
Jun 05, 2013 | 31.33 | 31.48 | 30.76 | 30.81 | 5,732,817 | -0.67(-2.13%) |
Jun 04, 2013 | 31.63 | 31.73 | 31.13 | 31.48 | 6,158,454 | -0.23(-0.74%) |
Jun 03, 2013 | 31.61 | 31.76 | 31.20 | 31.72 | 6,227,573 | +0.27(+0.85%) |
May 31, 2013 | 31.70 | 32.09 | 31.45 | 31.45 | 5,122,540 | -0.55(-1.73%) |
May 30, 2013 | 31.82 | 32.34 | 31.78 | 32.00 | 5,765,292 | +0.22(+0.70%) |
May 29, 2013 | 31.92 | 31.98 | 31.48 | 31.78 | 4,030,214 | -0.37(-1.15%) |
May 28, 2013 | 32.35 | 32.53 | 31.93 | 32.15 | 3,985,213 | +0.14(+0.43%) |
May 24, 2013 | 31.61 | 32.10 | 31.46 | 32.02 | 4,199,933 | +0.15(+0.47%) |
May 23, 2013 | 31.62 | 32.06 | 31.53 | 31.87 | 4,637,062 | -0.01(-0.04%) |
May 22, 2013 | 32.16 | 32.49 | 31.70 | 31.88 | 6,737,212 | -0.28(-0.87%) |
May 21, 2013 | 31.76 | 32.28 | 31.76 | 32.16 | 6,934,536 | +0.38(+1.19%) |
May 20, 2013 | 31.48 | 31.94 | 31.40 | 31.78 | 6,195,912 | +0.12(+0.37%) |
May 17, 2013 | 31.25 | 31.67 | 30.94 | 31.67 | 8,977,080 | +0.51(+1.65%) |
May 16, 2013 | 31.50 | 31.67 | 30.96 | 31.15 | 7,005,736 | -0.45(-1.42%) |
May 15, 2013 | 31.39 | 31.84 | 30.77 | 31.60 | 14,540,110 | +1.10(+3.60%) |
May 13, 2013 | 30.59 | 30.66 | 30.28 | 30.50 | 4,130,934 | -0.23(-0.74%) |
May 10, 2013 | 30.33 | 30.73 | 30.31 | 30.73 | 4,610,231 | +0.51(+1.68%) |
May 09, 2013 | 30.31 | 30.45 | 30.10 | 30.22 | 4,114,141 | -0.12(-0.41%) |
May 08, 2013 | 30.28 | 30.66 | 30.10 | 30.35 | 5,280,730 | +0.09(+0.30%) |
May 07, 2013 | 29.97 | 30.41 | 29.79 | 30.25 | 4,905,443 | +0.33(+1.09%) |
May 06, 2013 | 29.94 | 30.11 | 29.80 | 29.93 | 3,955,834 | -0.15(-0.50%) |
May 03, 2013 | 29.44 | 30.22 | 29.14 | 30.08 | 6,265,891 | +0.94(+3.24%) |
May 02, 2013 | 29.05 | 29.25 | 28.95 | 29.14 | 3,869,598 | +0.05(+0.18%) |
May 01, 2013 | 28.98 | 29.25 | 28.84 | 29.08 | 4,275,277 | +0.07(+0.22%) |
Apr 30, 2013 | 29.23 | 29.34 | 28.80 | 29.02 | 5,617,068 | -0.31(-1.04%) |
Apr 29, 2013 | 29.14 | 29.54 | 29.12 | 29.32 | 3,957,455 | +0.29(+0.99%) |
Apr 26, 2013 | 29.09 | 29.23 | 28.89 | 29.04 | 3,972,386 | -0.10(-0.33%) |
Apr 25, 2013 | 28.65 | 29.40 | 28.62 | 29.14 | 6,069,274 | +0.58(+2.03%) |
Apr 24, 2013 | 28.66 | 28.90 | 28.41 | 28.56 | 3,903,919 | -0.04(-0.14%) |
Apr 23, 2013 | 28.40 | 28.74 | 28.28 | 28.59 | 5,045,690 | +0.27(+0.94%) |
Apr 22, 2013 | 28.36 | 28.51 | 28.05 | 28.33 | 3,652,674 | +0.00(+0.00%) |
Apr 19, 2013 | 28.07 | 28.44 | 28.00 | 28.33 | 4,062,514 | +0.39(+1.40%) |
Apr 18, 2013 | 28.36 | 28.36 | 27.88 | 27.94 | 4,682,474 | -0.44(-1.54%) |
Apr 17, 2013 | 28.37 | 28.44 | 28.07 | 28.37 | 6,734,249 | -0.21(-0.73%) |
Apr 16, 2013 | 28.57 | 28.64 | 28.39 | 28.58 | 4,506,365 | +0.33(+1.17%) |
Apr 15, 2013 | 28.69 | 28.89 | 28.21 | 28.25 | 5,370,385 | -0.66(-2.27%) |
Apr 12, 2013 | 28.76 | 29.53 | 28.75 | 28.91 | 9,616,624 | +0.08(+0.27%) |
Apr 11, 2013 | 28.75 | 29.44 | 28.75 | 28.83 | 8,759,582 | -0.03(-0.11%) |
Apr 10, 2013 | 28.59 | 29.25 | 28.53 | 28.86 | 6,875,322 | +0.45(+1.58%) |
Apr 09, 2013 | 28.55 | 28.70 | 28.30 | 28.41 | 5,303,666 | -0.21(-0.73%) |
Apr 08, 2013 | 28.20 | 28.78 | 28.19 | 28.62 | 7,819,969 | +0.39(+1.38%) |
Apr 05, 2013 | 27.92 | 28.33 | 27.87 | 28.23 | 7,808,674 | -0.11(-0.39%) |
Apr 04, 2013 | 27.57 | 28.55 | 27.53 | 28.34 | 10,340,391 | +0.76(+2.76%) |
Apr 03, 2013 | 27.35 | 27.73 | 27.16 | 27.58 | 8,919,948 | +0.23(+0.86%) |
Apr 02, 2013 | 27.25 | 27.44 | 27.18 | 27.35 | 4,181,987 | +0.26(+0.96%) |
Apr 01, 2013 | 27.18 | 27.46 | 27.01 | 27.09 | 4,145,081 | -0.14(-0.50%) |
Mar 28, 2013 | 27.12 | 27.29 | 26.89 | 27.22 | 7,905,062 | +0.07(+0.26%) |
Mar 27, 2013 | 27.18 | 27.35 | 27.02 | 27.15 | 4,833,436 | -0.17(-0.62%) |
Mar 26, 2013 | 27.59 | 27.62 | 26.96 | 27.32 | 7,656,076 | -0.24(-0.87%) |
Mar 25, 2013 | 27.59 | 27.81 | 27.44 | 27.56 | 6,427,520 | -0.20(-0.70%) |
Mar 22, 2013 | 27.55 | 27.81 | 27.53 | 27.76 | 6,080,985 | +0.32(+1.16%) |
Mar 21, 2013 | 27.47 | 27.91 | 27.38 | 27.44 | 9,072,822 | -0.25(-0.89%) |
Mar 20, 2013 | 27.13 | 27.83 | 27.13 | 27.68 | 9,857,598 | +0.57(+2.11%) |
Mar 19, 2013 | 27.04 | 27.14 | 26.60 | 27.11 | 8,876,592 | +0.06(+0.22%) |
Mar 18, 2013 | 26.85 | 27.18 | 26.84 | 27.05 | 5,035,182 | -0.13(-0.48%) |
Mar 15, 2013 | 27.25 | 27.39 | 26.92 | 27.18 | 9,389,326 | -0.24(-0.88%) |
Mar 14, 2013 | 27.51 | 27.55 | 27.14 | 27.42 | 7,125,570 | +0.03(+0.09%) |
Mar 13, 2013 | 27.30 | 27.63 | 27.20 | 27.40 | 10,123,628 | +0.22(+0.81%) |
Mar 12, 2013 | 26.87 | 27.34 | 26.87 | 27.18 | 6,245,613 | +0.17(+0.62%) |
Mar 11, 2013 | 26.83 | 27.15 | 26.75 | 27.01 | 4,774,676 | +0.03(+0.10%) |
Mar 08, 2013 | 26.78 | 27.03 | 26.63 | 26.98 | 4,451,101 | +0.28(+1.07%) |
Mar 07, 2013 | 26.63 | 26.90 | 26.52 | 26.70 | 6,361,185 | +0.10(+0.37%) |
Mar 06, 2013 | 26.78 | 26.98 | 26.59 | 26.60 | 10,544,915 | -0.41(-1.53%) |
Mar 05, 2013 | 27.03 | 27.31 | 26.96 | 27.01 | 8,961,245 | +0.12(+0.43%) |
Mar 04, 2013 | 26.36 | 27.08 | 26.36 | 26.90 | 8,857,512 | +0.56(+2.11%) |
Mar 01, 2013 | 26.38 | 26.58 | 26.13 | 26.34 | 9,412,074 | -0.27(-1.02%) |
Feb 28, 2013 | 26.38 | 26.92 | 26.33 | 26.61 | 9,505,926 | +0.34(+1.28%) |
Feb 27, 2013 | 25.74 | 26.48 | 25.66 | 26.28 | 9,535,979 | +0.64(+2.50%) |
Feb 26, 2013 | 26.00 | 26.10 | 25.14 | 25.64 | 16,316,129 | +0.33(+1.30%) |
Feb 22, 2013 | 25.46 | 25.69 | 25.18 | 25.31 | 5,513,180 | -0.16(-0.64%) |
Feb 21, 2013 | 25.60 | 25.75 | 25.32 | 25.47 | 5,778,186 | -0.12(-0.46%) |
Feb 20, 2013 | 26.11 | 26.17 | 25.54 | 25.58 | 6,884,795 | -0.60(-2.28%) |
Feb 19, 2013 | 25.48 | 26.21 | 25.27 | 26.18 | 8,977,489 | +0.85(+3.35%) |
Feb 15, 2013 | 25.60 | 25.77 | 25.08 | 25.33 | 13,126,342 | -0.27(-1.06%) |
Feb 14, 2013 | 25.73 | 25.79 | 25.48 | 25.60 | 6,059,746 | -0.27(-1.05%) |
Feb 13, 2013 | 26.09 | 26.22 | 25.77 | 25.88 | 4,164,467 | -0.10(-0.37%) |
Feb 12, 2013 | 26.14 | 26.17 | 25.91 | 25.97 | 3,857,923 | -0.08(-0.32%) |
Feb 11, 2013 | 25.66 | 26.14 | 25.56 | 26.06 | 5,808,336 | +0.21(+0.80%) |
Feb 08, 2013 | 26.15 | 26.15 | 25.69 | 25.85 | 6,367,324 | -0.23(-0.87%) |
Feb 07, 2013 | 26.23 | 26.65 | 25.63 | 26.08 | 10,888,691 | +0.51(+2.00%) |
Feb 06, 2013 | 25.69 | 25.84 | 25.27 | 25.56 | 12,010,582 | +0.49(+1.96%) |
Feb 04, 2013 | 25.41 | 25.52 | 25.01 | 25.07 | 5,482,581 | -0.51(-2.00%) |
Feb 01, 2013 | 25.88 | 25.88 | 25.51 | 25.58 | 6,605,724 | +0.00(+0.00%) |
Jan 31, 2013 | 25.69 | 25.69 | 25.30 | 25.58 | 7,297,895 | -0.02(-0.08%) |
Jan 30, 2013 | 25.87 | 25.87 | 25.53 | 25.60 | 8,260,141 | -0.27(-1.03%) |
Jan 29, 2013 | 25.40 | 25.90 | 25.25 | 25.87 | 6,238,262 | +0.36(+1.42%) |
Jan 28, 2013 | 25.34 | 25.61 | 25.05 | 25.51 | 7,526,302 | +0.42(+1.68%) |
Jan 25, 2013 | 25.34 | 25.50 | 25.01 | 25.09 | 8,018,024 | -0.17(-0.67%) |
Jan 24, 2013 | 24.81 | 25.29 | 24.81 | 25.25 | 8,171,468 | +0.50(+2.01%) |
Jan 23, 2013 | 24.70 | 24.93 | 24.61 | 24.75 | 7,351,206 | +0.03(+0.13%) |
Jan 22, 2013 | 24.84 | 24.86 | 24.48 | 24.72 | 6,380,672 | -0.16(-0.62%) |
Jan 18, 2013 | 24.72 | 24.88 | 24.44 | 24.88 | 5,012,254 | +0.23(+0.92%) |
Jan 17, 2013 | 25.00 | 25.18 | 24.64 | 24.65 | 6,904,980 | -0.23(-0.94%) |
Jan 16, 2013 | 24.42 | 25.03 | 24.39 | 24.88 | 7,816,009 | +0.34(+1.37%) |
Jan 15, 2013 | 23.93 | 24.63 | 23.89 | 24.55 | 8,944,937 | +0.54(+2.24%) |
Jan 14, 2013 | 23.87 | 24.08 | 23.80 | 24.01 | 4,737,248 | +0.12(+0.52%) |
Jan 11, 2013 | 24.20 | 24.20 | 23.80 | 23.89 | 9,079,997 | -0.23(-0.97%) |
Jan 10, 2013 | 23.84 | 24.13 | 23.54 | 24.12 | 8,390,908 | +0.36(+1.53%) |
Jan 09, 2013 | 23.75 | 24.10 | 23.71 | 23.76 | 9,275,392 | -0.23(-0.97%) |
Jan 08, 2013 | 24.35 | 24.51 | 23.99 | 23.99 | 7,974,827 | -0.39(-1.59%) |
Jan 07, 2013 | 24.56 | 24.65 | 24.19 | 24.38 | 7,112,466 | -0.19(-0.76%) |
Jan 04, 2013 | 24.30 | 24.82 | 24.28 | 24.57 | 12,845,544 | +0.30(+1.25%) |
Jan 03, 2013 | 24.73 | 25.15 | 24.15 | 24.26 | 19,927,760 | -0.54(-2.19%) |
Jan 02, 2013 | 25.07 | 25.27 | 24.64 | 24.81 | 12,717,370 | -0.46(-1.82%) |
Dec 31, 2012 | 24.09 | 25.33 | 24.07 | 25.27 | 12,186,493 | +1.07(+4.44%) |
Dec 28, 2012 | 23.88 | 24.63 | 23.74 | 24.19 | 9,867,089 | +0.18(+0.76%) |
Dec 27, 2012 | 23.91 | 24.19 | 23.56 | 24.01 | 7,703,512 | -0.03(-0.13%) |
Dec 26, 2012 | 24.26 | 24.38 | 23.51 | 24.04 | 8,747,509 | -0.25(-1.04%) |
Dec 24, 2012 | 24.22 | 24.47 | 24.14 | 24.30 | 2,419,895 | +0.01(+0.03%) |
Dec 21, 2012 | 24.34 | 24.51 | 24.17 | 24.29 | 10,214,507 | -0.26(-1.06%) |
Dec 20, 2012 | 24.15 | 24.80 | 24.06 | 24.55 | 10,371,762 | -0.56(-2.22%) |
Dec 19, 2012 | 25.27 | 25.60 | 25.09 | 25.10 | 7,037,428 | -0.22(-0.87%) |
Dec 18, 2012 | 25.09 | 25.44 | 24.89 | 25.32 | 4,944,119 | +0.26(+1.03%) |
Dec 17, 2012 | 24.78 | 25.08 | 24.45 | 25.07 | 7,658,122 | +0.41(+1.68%) |
Dec 14, 2012 | 24.74 | 25.01 | 24.63 | 24.65 | 7,088,996 | -0.10(-0.39%) |
Dec 13, 2012 | 25.10 | 25.29 | 24.64 | 24.75 | 7,274,528 | -0.41(-1.65%) |
Dec 12, 2012 | 25.21 | 25.40 | 24.79 | 25.16 | 7,099,046 | +0.13(+0.52%) |
Dec 11, 2012 | 25.47 | 25.52 | 24.92 | 25.03 | 7,584,327 | -0.32(-1.25%) |
Dec 10, 2012 | 25.33 | 25.59 | 25.18 | 25.35 | 7,601,854 | -0.04(-0.15%) |
Dec 07, 2012 | 25.23 | 25.43 | 25.05 | 25.39 | 7,027,113 | +0.32(+1.26%) |
Dec 06, 2012 | 25.04 | 25.23 | 24.87 | 25.07 | 9,146,686 | +0.03(+0.13%) |
Dec 05, 2012 | 24.61 | 25.23 | 24.55 | 25.04 | 12,951,542 | +0.39(+1.57%) |