Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.20 | 29.31 | 28.91 | 29.03 | 5,113,503 | -0.12(-0.40%) |
Aug 29, 2013 | 28.89 | 29.53 | 28.82 | 29.15 | 8,688,570 | +0.19(+0.65%) |
Aug 28, 2013 | 28.44 | 29.13 | 28.33 | 28.96 | 10,859,832 | +0.56(+1.96%) |
Aug 27, 2013 | 28.62 | 28.71 | 28.35 | 28.40 | 8,154,488 | -0.45(-1.56%) |
Aug 26, 2013 | 29.25 | 29.34 | 28.84 | 28.86 | 8,052,931 | -0.41(-1.41%) |
Aug 23, 2013 | 29.35 | 29.46 | 29.04 | 29.27 | 5,683,537 | -0.10(-0.36%) |
Aug 22, 2013 | 29.40 | 29.64 | 29.27 | 29.37 | 4,455,971 | +0.01(+0.04%) |
Aug 21, 2013 | 29.67 | 29.82 | 29.12 | 29.36 | 10,544,583 | -0.44(-1.49%) |
Aug 20, 2013 | 29.47 | 29.89 | 29.40 | 29.80 | 12,584,994 | +0.43(+1.47%) |
Aug 19, 2013 | 29.45 | 29.65 | 29.27 | 29.37 | 6,963,117 | -0.03(-0.09%) |
Aug 16, 2013 | 30.14 | 30.14 | 29.39 | 29.40 | 11,860,066 | -0.86(-2.83%) |
Aug 15, 2013 | 29.96 | 30.33 | 29.57 | 30.25 | 15,190,772 | -0.02(-0.06%) |
Aug 14, 2013 | 30.51 | 30.68 | 30.10 | 30.27 | 26,062,720 | -1.42(-4.47%) |
Aug 13, 2013 | 31.36 | 31.79 | 31.30 | 31.69 | 9,742,457 | +0.25(+0.81%) |
Aug 12, 2013 | 31.53 | 31.68 | 31.32 | 31.44 | 7,605,221 | -0.27(-0.84%) |
Aug 09, 2013 | 31.48 | 31.76 | 31.14 | 31.70 | 7,244,255 | +0.19(+0.60%) |
Aug 08, 2013 | 31.39 | 31.61 | 30.92 | 31.51 | 9,532,566 | +0.26(+0.84%) |
Aug 07, 2013 | 31.45 | 31.49 | 31.01 | 31.25 | 7,423,360 | -0.40(-1.26%) |
Aug 06, 2013 | 32.24 | 32.36 | 31.31 | 31.65 | 7,306,906 | -0.80(-2.48%) |
Aug 05, 2013 | 32.20 | 32.49 | 32.16 | 32.46 | 3,213,789 | +0.14(+0.42%) |
Aug 02, 2013 | 32.12 | 32.34 | 31.99 | 32.32 | 3,291,260 | +0.12(+0.39%) |
Aug 01, 2013 | 31.97 | 32.37 | 31.78 | 32.19 | 6,319,983 | +0.61(+1.92%) |
Jul 31, 2013 | 31.55 | 31.99 | 31.44 | 31.59 | 7,193,793 | +0.12(+0.37%) |
Jul 30, 2013 | 31.71 | 31.82 | 31.30 | 31.47 | 6,335,838 | -0.07(-0.23%) |
Jul 29, 2013 | 31.42 | 31.70 | 31.34 | 31.54 | 3,051,549 | +0.07(+0.21%) |
Jul 26, 2013 | 31.23 | 31.51 | 31.02 | 31.48 | 3,931,686 | +0.11(+0.35%) |
Jul 25, 2013 | 31.50 | 31.58 | 31.14 | 31.36 | 6,153,792 | -0.20(-0.62%) |
Jul 24, 2013 | 31.93 | 32.10 | 31.46 | 31.56 | 6,148,321 | -0.32(-1.00%) |
Jul 23, 2013 | 32.00 | 32.25 | 31.76 | 31.88 | 4,322,493 | -0.08(-0.25%) |
Jul 22, 2013 | 32.10 | 32.37 | 31.96 | 31.96 | 4,519,772 | -0.08(-0.24%) |
Jul 19, 2013 | 32.18 | 32.18 | 31.51 | 32.04 | 9,080,125 | -0.12(-0.37%) |
Jul 18, 2013 | 32.40 | 32.42 | 31.90 | 32.16 | 4,877,653 | -0.21(-0.65%) |
Jul 17, 2013 | 32.57 | 32.62 | 32.33 | 32.36 | 2,188,221 | -0.14(-0.44%) |
Jul 16, 2013 | 32.84 | 33.00 | 32.36 | 32.51 | 8,407,658 | -0.31(-0.94%) |
Jul 15, 2013 | 32.48 | 33.00 | 32.40 | 32.82 | 5,904,939 | +0.52(+1.60%) |
Jul 12, 2013 | 32.47 | 32.70 | 32.17 | 32.30 | 5,427,433 | -0.17(-0.52%) |
Jul 11, 2013 | 32.67 | 32.70 | 32.14 | 32.47 | 5,624,766 | +0.14(+0.44%) |
Jul 10, 2013 | 32.83 | 32.99 | 31.99 | 32.33 | 7,245,879 | -0.59(-1.79%) |
Jul 09, 2013 | 33.00 | 33.17 | 32.85 | 32.91 | 4,468,026 | +0.07(+0.20%) |
Jul 08, 2013 | 32.25 | 32.98 | 32.24 | 32.85 | 5,717,038 | +0.71(+2.22%) |
Jul 05, 2013 | 32.02 | 32.17 | 31.67 | 32.14 | 3,095,244 | +0.46(+1.44%) |
Jul 03, 2013 | 31.39 | 31.72 | 31.23 | 31.68 | 3,065,874 | +0.05(+0.17%) |
Jul 02, 2013 | 31.53 | 31.81 | 31.37 | 31.63 | 5,517,683 | +0.09(+0.29%) |
Jul 01, 2013 | 31.53 | 31.95 | 31.50 | 31.53 | 5,583,029 | +0.17(+0.54%) |
Jun 28, 2013 | 31.52 | 31.69 | 31.32 | 31.36 | 8,540,832 | +0.18(+0.57%) |
Jun 26, 2013 | 30.71 | 31.23 | 30.68 | 31.19 | 4,459,551 | +0.75(+2.47%) |
Jun 25, 2013 | 30.35 | 30.60 | 30.24 | 30.44 | 3,440,299 | +0.29(+0.95%) |
Jun 24, 2013 | 30.30 | 30.40 | 29.87 | 30.15 | 4,618,172 | -0.47(-1.54%) |
Jun 21, 2013 | 30.84 | 30.97 | 30.14 | 30.62 | 8,044,232 | +0.03(+0.09%) |
Jun 20, 2013 | 31.35 | 31.53 | 30.50 | 30.59 | 6,421,949 | -0.99(-3.12%) |
Jun 19, 2013 | 32.26 | 32.32 | 31.54 | 31.58 | 5,142,276 | -0.65(-2.01%) |
Jun 18, 2013 | 31.82 | 32.33 | 31.78 | 32.23 | 3,872,701 | +0.33(+1.05%) |
Jun 17, 2013 | 31.96 | 32.29 | 31.70 | 31.89 | 4,367,005 | +0.22(+0.68%) |
Jun 14, 2013 | 31.70 | 32.19 | 31.59 | 31.68 | 3,358,485 | -0.18(-0.57%) |
Jun 13, 2013 | 31.48 | 31.97 | 31.31 | 31.86 | 5,170,351 | +0.46(+1.46%) |
Jun 12, 2013 | 31.81 | 31.97 | 31.34 | 31.40 | 4,739,543 | -0.16(-0.52%) |
Jun 11, 2013 | 31.50 | 31.95 | 31.38 | 31.57 | 4,522,135 | -0.24(-0.76%) |
Jun 10, 2013 | 31.72 | 31.97 | 31.63 | 31.81 | 5,357,869 | +0.21(+0.66%) |
Jun 07, 2013 | 31.61 | 31.86 | 31.52 | 31.60 | 4,555,646 | +0.14(+0.45%) |
Jun 06, 2013 | 30.88 | 31.46 | 30.81 | 31.46 | 5,677,803 | +0.67(+2.17%) |
Jun 05, 2013 | 31.30 | 31.45 | 30.73 | 30.79 | 5,737,791 | -0.67(-2.13%) |
Jun 04, 2013 | 31.61 | 31.70 | 31.11 | 31.46 | 6,163,798 | -0.23(-0.74%) |
Jun 03, 2013 | 31.59 | 31.73 | 31.17 | 31.69 | 6,232,976 | +0.27(+0.85%) |
May 31, 2013 | 31.68 | 32.06 | 31.42 | 31.42 | 5,126,985 | -0.55(-1.73%) |
May 30, 2013 | 31.79 | 32.31 | 31.76 | 31.98 | 5,770,294 | +0.22(+0.70%) |
May 29, 2013 | 31.89 | 31.95 | 31.45 | 31.76 | 4,033,711 | -0.37(-1.15%) |
May 28, 2013 | 32.32 | 32.50 | 31.90 | 32.13 | 3,988,671 | +0.14(+0.43%) |
May 24, 2013 | 31.59 | 32.08 | 31.44 | 31.99 | 4,203,577 | +0.15(+0.47%) |
May 23, 2013 | 31.59 | 32.04 | 31.50 | 31.84 | 4,641,086 | -0.01(-0.04%) |
May 22, 2013 | 32.13 | 32.46 | 31.67 | 31.85 | 6,743,058 | -0.28(-0.87%) |
May 21, 2013 | 31.73 | 32.25 | 31.73 | 32.13 | 6,940,553 | +0.38(+1.19%) |
May 20, 2013 | 31.45 | 31.91 | 31.37 | 31.76 | 6,201,288 | +0.12(+0.37%) |
May 17, 2013 | 31.22 | 31.64 | 30.91 | 31.64 | 8,984,869 | +0.51(+1.65%) |
May 16, 2013 | 31.47 | 31.64 | 30.94 | 31.12 | 7,011,815 | -0.45(-1.42%) |
May 15, 2013 | 31.37 | 31.81 | 30.75 | 31.57 | 14,552,726 | +1.10(+3.60%) |
May 13, 2013 | 30.57 | 30.63 | 30.25 | 30.47 | 4,134,519 | -0.23(-0.74%) |
May 10, 2013 | 30.31 | 30.70 | 30.28 | 30.70 | 4,614,231 | +0.51(+1.68%) |
May 09, 2013 | 30.29 | 30.43 | 30.07 | 30.20 | 4,117,711 | -0.12(-0.41%) |
May 08, 2013 | 30.25 | 30.63 | 30.07 | 30.32 | 5,285,311 | +0.09(+0.30%) |
May 07, 2013 | 29.95 | 30.38 | 29.76 | 30.23 | 4,909,700 | +0.33(+1.09%) |
May 06, 2013 | 29.91 | 30.09 | 29.77 | 29.90 | 3,959,266 | -0.15(-0.50%) |
May 03, 2013 | 29.42 | 30.20 | 29.11 | 30.05 | 6,271,328 | +0.94(+3.24%) |
May 02, 2013 | 29.03 | 29.22 | 28.92 | 29.11 | 3,872,956 | +0.05(+0.18%) |
May 01, 2013 | 28.95 | 29.23 | 28.82 | 29.06 | 4,278,986 | +0.07(+0.22%) |
Apr 30, 2013 | 29.20 | 29.31 | 28.78 | 28.99 | 5,621,942 | -0.31(-1.04%) |
Apr 29, 2013 | 29.11 | 29.51 | 29.10 | 29.30 | 3,960,889 | +0.29(+0.99%) |
Apr 26, 2013 | 29.06 | 29.20 | 28.86 | 29.01 | 3,975,832 | -0.10(-0.33%) |
Apr 25, 2013 | 28.62 | 29.37 | 28.60 | 29.11 | 6,074,540 | +0.58(+2.03%) |
Apr 24, 2013 | 28.64 | 28.88 | 28.38 | 28.53 | 3,907,307 | -0.04(-0.14%) |
Apr 23, 2013 | 28.38 | 28.72 | 28.26 | 28.57 | 5,050,068 | +0.27(+0.94%) |
Apr 22, 2013 | 28.34 | 28.49 | 28.02 | 28.30 | 3,655,843 | +0.00(+0.00%) |
Apr 19, 2013 | 28.04 | 28.41 | 27.98 | 28.30 | 4,066,039 | +0.39(+1.40%) |
Apr 18, 2013 | 28.34 | 28.34 | 27.86 | 27.91 | 4,686,537 | -0.44(-1.54%) |
Apr 17, 2013 | 28.34 | 28.41 | 28.05 | 28.35 | 6,740,092 | -0.21(-0.73%) |
Apr 16, 2013 | 28.54 | 28.62 | 28.37 | 28.56 | 4,510,275 | +0.33(+1.17%) |
Apr 15, 2013 | 28.67 | 28.87 | 28.18 | 28.23 | 5,375,044 | -0.66(-2.27%) |
Apr 12, 2013 | 28.73 | 29.51 | 28.73 | 28.88 | 9,624,968 | +0.08(+0.27%) |
Apr 11, 2013 | 28.73 | 29.42 | 28.73 | 28.80 | 8,767,182 | -0.03(-0.11%) |
Apr 10, 2013 | 28.56 | 29.22 | 28.51 | 28.84 | 6,881,288 | +0.45(+1.58%) |
Apr 09, 2013 | 28.52 | 28.67 | 28.27 | 28.39 | 5,308,268 | -0.21(-0.73%) |
Apr 08, 2013 | 28.18 | 28.76 | 28.17 | 28.60 | 7,826,754 | +0.39(+1.38%) |
Apr 05, 2013 | 27.90 | 28.30 | 27.84 | 28.21 | 7,815,449 | -0.11(-0.39%) |
Apr 04, 2013 | 27.55 | 28.52 | 27.51 | 28.32 | 10,349,363 | +0.76(+2.76%) |
Apr 03, 2013 | 27.32 | 27.71 | 27.13 | 27.56 | 8,927,687 | +0.23(+0.86%) |
Apr 02, 2013 | 27.23 | 27.41 | 27.15 | 27.32 | 4,185,615 | +0.26(+0.96%) |
Apr 01, 2013 | 27.16 | 27.43 | 26.98 | 27.06 | 4,148,677 | -0.14(-0.50%) |
Mar 28, 2013 | 27.09 | 27.26 | 26.87 | 27.20 | 7,911,921 | +0.07(+0.26%) |
Mar 27, 2013 | 27.16 | 27.32 | 27.00 | 27.13 | 4,837,630 | -0.17(-0.62%) |
Mar 26, 2013 | 27.56 | 27.60 | 26.94 | 27.30 | 7,662,719 | -0.24(-0.87%) |
Mar 25, 2013 | 27.56 | 27.78 | 27.41 | 27.54 | 6,433,097 | -0.20(-0.70%) |
Mar 22, 2013 | 27.52 | 27.78 | 27.51 | 27.73 | 6,086,261 | +0.32(+1.16%) |
Mar 21, 2013 | 27.45 | 27.88 | 27.36 | 27.41 | 9,080,694 | -0.25(-0.89%) |
Mar 20, 2013 | 27.11 | 27.81 | 27.11 | 27.66 | 9,866,151 | +0.57(+2.11%) |
Mar 19, 2013 | 27.02 | 27.11 | 26.58 | 27.09 | 8,884,294 | +0.06(+0.22%) |
Mar 18, 2013 | 26.83 | 27.15 | 26.82 | 27.03 | 5,039,550 | -0.13(-0.48%) |
Mar 15, 2013 | 27.23 | 27.37 | 26.90 | 27.16 | 9,397,473 | -0.24(-0.88%) |
Mar 14, 2013 | 27.48 | 27.53 | 27.12 | 27.40 | 7,131,753 | +0.03(+0.09%) |
Mar 13, 2013 | 27.28 | 27.61 | 27.18 | 27.37 | 10,132,412 | +0.22(+0.81%) |
Mar 12, 2013 | 26.85 | 27.31 | 26.85 | 27.15 | 6,251,032 | +0.17(+0.62%) |
Mar 11, 2013 | 26.80 | 27.13 | 26.73 | 26.98 | 4,778,818 | +0.03(+0.10%) |
Mar 08, 2013 | 26.76 | 27.01 | 26.60 | 26.96 | 4,454,963 | +0.28(+1.07%) |
Mar 07, 2013 | 26.60 | 26.87 | 26.50 | 26.67 | 6,366,705 | +0.10(+0.36%) |
Mar 06, 2013 | 26.76 | 26.96 | 26.56 | 26.58 | 10,554,065 | -0.41(-1.53%) |
Mar 05, 2013 | 27.00 | 27.29 | 26.93 | 26.99 | 8,969,021 | +0.12(+0.43%) |
Mar 04, 2013 | 26.34 | 27.06 | 26.34 | 26.87 | 8,865,198 | +0.56(+2.11%) |
Mar 01, 2013 | 26.36 | 26.56 | 26.11 | 26.32 | 9,420,240 | -0.27(-1.02%) |
Feb 28, 2013 | 26.36 | 26.89 | 26.31 | 26.59 | 9,514,174 | +0.34(+1.28%) |
Feb 27, 2013 | 25.72 | 26.46 | 25.63 | 26.25 | 9,544,253 | +0.64(+2.50%) |
Feb 26, 2013 | 25.98 | 26.07 | 25.12 | 25.61 | 16,330,286 | +0.33(+1.30%) |
Feb 22, 2013 | 25.44 | 25.67 | 25.15 | 25.28 | 5,517,964 | -0.16(-0.64%) |
Feb 21, 2013 | 25.57 | 25.72 | 25.30 | 25.45 | 5,783,200 | -0.12(-0.46%) |
Feb 20, 2013 | 26.09 | 26.14 | 25.52 | 25.56 | 6,890,769 | -0.60(-2.28%) |
Feb 19, 2013 | 25.46 | 26.18 | 25.25 | 26.16 | 8,985,278 | +0.85(+3.35%) |
Feb 15, 2013 | 25.57 | 25.74 | 25.06 | 25.31 | 13,137,732 | -0.27(-1.06%) |
Feb 14, 2013 | 25.70 | 25.77 | 25.46 | 25.58 | 6,065,003 | -0.27(-1.05%) |
Feb 13, 2013 | 26.07 | 26.20 | 25.75 | 25.85 | 4,168,080 | -0.10(-0.37%) |
Feb 12, 2013 | 26.12 | 26.15 | 25.89 | 25.95 | 3,861,270 | -0.08(-0.32%) |
Feb 11, 2013 | 25.64 | 26.12 | 25.54 | 26.03 | 5,813,376 | +0.21(+0.80%) |
Feb 08, 2013 | 26.13 | 26.13 | 25.67 | 25.83 | 6,372,849 | -0.23(-0.87%) |
Feb 07, 2013 | 26.21 | 26.62 | 25.61 | 26.05 | 10,898,139 | +0.51(+2.00%) |
Feb 06, 2013 | 25.67 | 25.82 | 25.24 | 25.54 | 12,021,003 | +0.49(+1.96%) |
Feb 04, 2013 | 25.39 | 25.50 | 24.99 | 25.05 | 5,487,338 | -0.51(-2.00%) |
Feb 01, 2013 | 25.85 | 25.85 | 25.49 | 25.56 | 6,611,455 | +0.00(+0.00%) |
Jan 31, 2013 | 25.67 | 25.67 | 25.27 | 25.56 | 7,304,228 | -0.02(-0.08%) |
Jan 30, 2013 | 25.85 | 25.85 | 25.50 | 25.58 | 8,267,308 | -0.27(-1.03%) |
Jan 29, 2013 | 25.38 | 25.88 | 25.23 | 25.85 | 6,243,675 | +0.36(+1.42%) |
Jan 28, 2013 | 25.32 | 25.59 | 25.02 | 25.48 | 7,532,832 | +0.42(+1.68%) |
Jan 25, 2013 | 25.32 | 25.48 | 24.99 | 25.06 | 8,024,981 | -0.17(-0.67%) |
Jan 24, 2013 | 24.79 | 25.27 | 24.79 | 25.23 | 8,178,558 | +0.50(+2.01%) |
Jan 23, 2013 | 24.68 | 24.91 | 24.59 | 24.73 | 7,357,584 | +0.03(+0.13%) |
Jan 22, 2013 | 24.82 | 24.83 | 24.46 | 24.70 | 6,386,208 | -0.16(-0.62%) |
Jan 18, 2013 | 24.69 | 24.86 | 24.42 | 24.86 | 5,016,603 | +0.23(+0.92%) |
Jan 17, 2013 | 24.98 | 25.15 | 24.62 | 24.63 | 6,910,971 | -0.23(-0.94%) |
Jan 16, 2013 | 24.40 | 25.01 | 24.37 | 24.86 | 7,822,791 | +0.34(+1.37%) |
Jan 15, 2013 | 23.91 | 24.61 | 23.87 | 24.53 | 8,952,698 | +0.54(+2.24%) |
Jan 14, 2013 | 23.85 | 24.06 | 23.78 | 23.99 | 4,741,359 | +0.12(+0.51%) |
Jan 11, 2013 | 24.18 | 24.18 | 23.78 | 23.87 | 9,087,876 | -0.23(-0.97%) |
Jan 10, 2013 | 23.82 | 24.11 | 23.52 | 24.10 | 8,398,189 | +0.36(+1.53%) |
Jan 09, 2013 | 23.73 | 24.08 | 23.69 | 23.74 | 9,283,440 | -0.23(-0.97%) |
Jan 08, 2013 | 24.33 | 24.49 | 23.97 | 23.97 | 7,981,747 | -0.39(-1.59%) |
Jan 07, 2013 | 24.54 | 24.63 | 24.17 | 24.36 | 7,118,638 | -0.19(-0.76%) |
Jan 04, 2013 | 24.28 | 24.80 | 24.26 | 24.55 | 12,856,690 | +0.30(+1.25%) |
Jan 03, 2013 | 24.71 | 25.13 | 24.13 | 24.24 | 19,945,052 | -0.54(-2.19%) |
Jan 02, 2013 | 25.04 | 25.24 | 24.62 | 24.79 | 12,728,405 | -0.46(-1.82%) |
Dec 31, 2012 | 24.07 | 25.31 | 24.05 | 25.24 | 12,197,067 | +1.07(+4.44%) |
Dec 28, 2012 | 23.86 | 24.61 | 23.72 | 24.17 | 9,875,650 | +0.18(+0.76%) |
Dec 27, 2012 | 23.89 | 24.17 | 23.54 | 23.99 | 7,710,196 | -0.03(-0.13%) |
Dec 26, 2012 | 24.24 | 24.36 | 23.48 | 24.02 | 8,755,099 | -0.25(-1.04%) |
Dec 24, 2012 | 24.20 | 24.45 | 24.12 | 24.27 | 2,421,995 | +0.01(+0.03%) |
Dec 21, 2012 | 24.32 | 24.49 | 24.14 | 24.27 | 10,223,369 | -0.26(-1.06%) |
Dec 20, 2012 | 24.13 | 24.78 | 24.03 | 24.53 | 10,380,761 | -0.56(-2.22%) |
Dec 19, 2012 | 25.25 | 25.58 | 25.07 | 25.08 | 7,043,535 | -0.22(-0.87%) |
Dec 18, 2012 | 25.07 | 25.42 | 24.87 | 25.30 | 4,948,409 | +0.26(+1.03%) |
Dec 17, 2012 | 24.76 | 25.06 | 24.43 | 25.04 | 7,664,767 | +0.41(+1.68%) |
Dec 14, 2012 | 24.71 | 24.99 | 24.60 | 24.63 | 7,095,146 | -0.10(-0.39%) |
Dec 13, 2012 | 25.08 | 25.26 | 24.62 | 24.73 | 7,280,840 | -0.41(-1.65%) |
Dec 12, 2012 | 25.19 | 25.38 | 24.77 | 25.14 | 7,105,206 | +0.13(+0.52%) |
Dec 11, 2012 | 25.45 | 25.50 | 24.90 | 25.01 | 7,590,907 | -0.32(-1.25%) |
Dec 10, 2012 | 25.31 | 25.57 | 25.15 | 25.33 | 7,608,449 | -0.04(-0.15%) |
Dec 07, 2012 | 25.21 | 25.41 | 25.02 | 25.37 | 7,033,210 | +0.32(+1.26%) |
Dec 06, 2012 | 25.02 | 25.20 | 24.85 | 25.05 | 9,154,622 | +0.03(+0.13%) |
Dec 05, 2012 | 24.59 | 25.20 | 24.53 | 25.02 | 12,962,780 | +0.39(+1.57%) |
Dec 04, 2012 | 24.49 | 24.69 | 24.41 | 24.63 | 7,457,435 | -0.28(-1.11%) |
Nov 30, 2012 | 24.90 | 25.04 | 24.47 | 24.91 | 16,585,665 | +0.05(+0.21%) |
Nov 29, 2012 | 25.26 | 25.64 | 24.63 | 24.86 | 21,382,754 | -1.12(-4.31%) |
Nov 28, 2012 | 25.45 | 26.02 | 25.40 | 25.98 | 8,711,286 | +0.47(+1.84%) |
Nov 27, 2012 | 25.42 | 25.84 | 25.32 | 25.51 | 11,578,846 | -0.15(-0.58%) |
Nov 26, 2012 | 26.39 | 26.45 | 25.52 | 25.66 | 12,379,713 | -1.20(-4.48%) |
Nov 23, 2012 | 26.70 | 26.88 | 26.52 | 26.86 | 4,867,501 | +0.46(+1.76%) |
Nov 21, 2012 | 26.29 | 26.54 | 26.20 | 26.40 | 5,270,063 | +0.15(+0.59%) |
Nov 20, 2012 | 26.32 | 26.48 | 25.94 | 26.24 | 8,291,118 | -0.10(-0.39%) |
Nov 19, 2012 | 26.01 | 26.34 | 25.95 | 26.34 | 6,966,772 | +0.48(+1.87%) |
Nov 16, 2012 | 25.37 | 25.94 | 25.17 | 25.86 | 10,509,943 | +0.54(+2.14%) |
Nov 15, 2012 | 25.10 | 25.62 | 24.94 | 25.32 | 7,344,463 | +0.28(+1.13%) |
Nov 14, 2012 | 25.24 | 25.51 | 24.97 | 25.04 | 7,961,407 | -0.12(-0.46%) |
Nov 13, 2012 | 24.82 | 25.60 | 24.65 | 25.15 | 10,802,558 | +0.24(+0.98%) |
Nov 12, 2012 | 25.10 | 25.15 | 24.84 | 24.91 | 4,242,421 | -0.15(-0.59%) |
Nov 09, 2012 | 24.98 | 25.20 | 24.82 | 25.06 | 8,952,841 | -0.05(-0.21%) |
Nov 08, 2012 | 25.98 | 26.18 | 25.11 | 25.11 | 8,999,813 | -0.93(-3.56%) |
Nov 07, 2012 | 26.34 | 27.02 | 26.04 | 26.04 | 12,208,071 | -0.60(-2.25%) |
Nov 06, 2012 | 26.47 | 26.67 | 26.23 | 26.63 | 7,261,175 | +0.14(+0.53%) |
Nov 05, 2012 | 26.09 | 26.56 | 25.93 | 26.49 | 8,167,063 | +0.35(+1.35%) |
Nov 02, 2012 | 26.18 | 26.39 | 26.06 | 26.14 | 7,967,318 | +0.06(+0.22%) |
Nov 01, 2012 | 25.27 | 26.13 | 25.10 | 26.08 | 9,878,893 | +1.58(+6.44%) |
Oct 31, 2012 | 25.06 | 25.26 | 24.30 | 24.50 | 9,349,894 | -0.26(-1.07%) |
Oct 26, 2012 | 25.01 | 24.77 | 24.77 | 24.77 | 6,161,568 | -0.13(-0.52%) |
Oct 25, 2012 | 25.19 | 25.31 | 24.50 | 24.90 | 7,176,403 | -0.13(-0.51%) |
Oct 24, 2012 | 25.46 | 25.52 | 24.99 | 25.02 | 6,286,593 | -0.37(-1.47%) |
Oct 23, 2012 | 25.46 | 25.54 | 25.08 | 25.40 | 6,040,104 | -0.34(-1.33%) |
Oct 19, 2012 | 26.01 | 26.11 | 25.58 | 25.74 | 4,850,642 | -0.30(-1.16%) |
Oct 18, 2012 | 26.27 | 26.42 | 25.90 | 26.04 | 6,933,770 | -0.24(-0.93%) |
Oct 17, 2012 | 26.09 | 26.54 | 25.96 | 26.29 | 8,334,315 | +0.24(+0.91%) |
Oct 16, 2012 | 25.74 | 26.07 | 25.69 | 26.05 | 5,508,204 | +0.36(+1.40%) |
Oct 15, 2012 | 25.45 | 25.74 | 25.34 | 25.69 | 5,727,297 | +0.32(+1.27%) |
Oct 12, 2012 | 25.19 | 25.43 | 25.15 | 25.37 | 5,577,596 | +0.12(+0.46%) |
Oct 11, 2012 | 25.44 | 25.70 | 25.12 | 25.25 | 5,689,684 | +0.15(+0.59%) |
Oct 10, 2012 | 25.48 | 25.56 | 25.10 | 25.10 | 5,436,887 | -0.41(-1.59%) |
Oct 09, 2012 | 25.35 | 25.75 | 25.28 | 25.51 | 8,042,084 | +0.21(+0.81%) |
Oct 08, 2012 | 25.34 | 25.55 | 25.19 | 25.30 | 3,922,219 | -0.19(-0.76%) |
Oct 05, 2012 | 25.69 | 25.74 | 25.41 | 25.49 | 5,279,486 | -0.04(-0.15%) |
Oct 04, 2012 | 25.46 | 26.08 | 25.36 | 25.53 | 9,263,750 | +0.12(+0.46%) |
Oct 03, 2012 | 24.92 | 25.43 | 24.91 | 25.42 | 8,567,492 | +0.52(+2.09%) |
Oct 02, 2012 | 25.02 | 25.25 | 24.64 | 24.90 | 10,393,465 | +0.06(+0.26%) |
Oct 01, 2012 | 24.27 | 25.05 | 24.27 | 24.83 | 10,040,810 | +0.62(+2.55%) |
Sep 28, 2012 | 24.00 | 24.29 | 23.78 | 24.21 | 8,493,430 | +0.07(+0.29%) |
Sep 27, 2012 | 24.39 | 24.53 | 24.10 | 24.14 | 8,833,910 | -0.15(-0.64%) |
Sep 26, 2012 | 24.33 | 24.49 | 23.98 | 24.30 | 7,933,384 | +0.00(+0.00%) |
Sep 25, 2012 | 24.46 | 24.80 | 24.30 | 24.30 | 8,914,571 | -0.04(-0.16%) |
Sep 24, 2012 | 24.58 | 24.61 | 24.23 | 24.34 | 8,720,394 | -0.37(-1.51%) |
Sep 21, 2012 | 24.95 | 25.17 | 24.67 | 24.71 | 8,868,891 | -0.17(-0.67%) |
Sep 20, 2012 | 24.92 | 25.09 | 24.81 | 24.88 | 7,162,669 | -0.25(-1.00%) |
Sep 19, 2012 | 24.82 | 25.28 | 24.70 | 25.13 | 10,873,921 | +0.35(+1.40%) |
Sep 18, 2012 | 24.78 | 24.81 | 24.41 | 24.78 | 8,409,196 | -0.03(-0.13%) |
Sep 17, 2012 | 25.22 | 25.26 | 24.70 | 24.81 | 6,179,007 | -0.44(-1.76%) |
Sep 14, 2012 | 25.29 | 25.69 | 25.12 | 25.26 | 7,835,235 | -0.03(-0.10%) |
Sep 13, 2012 | 25.22 | 25.60 | 24.92 | 25.28 | 9,982,395 | +0.04(+0.15%) |
Sep 12, 2012 | 25.28 | 25.57 | 24.99 | 25.24 | 10,287,595 | +0.10(+0.38%) |
Sep 11, 2012 | 25.57 | 25.69 | 25.13 | 25.15 | 8,095,248 | -0.46(-1.80%) |
Sep 10, 2012 | 25.79 | 25.92 | 25.61 | 25.61 | 6,477,108 | -0.30(-1.16%) |
Sep 07, 2012 | 25.89 | 26.06 | 25.72 | 25.91 | 8,209,540 | +0.07(+0.27%) |
Sep 06, 2012 | 25.66 | 25.93 | 25.66 | 25.84 | 8,899,959 | +0.31(+1.20%) |
Sep 05, 2012 | 25.85 | 25.86 | 25.42 | 25.53 | 5,630,987 | -0.22(-0.87%) |