Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 36.50 | 36.55 | 36.14 | 36.36 | 8,233,489 | -0.09(-0.26%) |
Aug 29, 2013 | 36.24 | 36.90 | 36.13 | 36.45 | 9,010,152 | +0.13(+0.37%) |
Aug 28, 2013 | 36.09 | 36.68 | 35.95 | 36.32 | 9,163,621 | +0.20(+0.54%) |
Aug 27, 2013 | 36.54 | 36.61 | 36.08 | 36.12 | 13,095,652 | -0.94(-2.53%) |
Aug 26, 2013 | 37.06 | 37.51 | 36.95 | 37.06 | 7,850,157 | -0.02(-0.06%) |
Aug 23, 2013 | 37.04 | 37.28 | 36.87 | 37.08 | 7,890,098 | +0.19(+0.51%) |
Aug 22, 2013 | 36.77 | 37.31 | 36.62 | 36.90 | 10,447,740 | +0.34(+0.92%) |
Aug 21, 2013 | 36.62 | 37.01 | 36.34 | 36.56 | 11,133,627 | -0.16(-0.43%) |
Aug 20, 2013 | 36.22 | 36.86 | 36.00 | 36.72 | 10,368,766 | +0.47(+1.30%) |
Aug 19, 2013 | 36.79 | 36.86 | 36.07 | 36.25 | 15,316,306 | -0.61(-1.66%) |
Aug 16, 2013 | 36.74 | 37.50 | 36.65 | 36.86 | 13,313,118 | +0.05(+0.13%) |
Aug 15, 2013 | 37.26 | 37.37 | 36.63 | 36.81 | 14,126,571 | -0.80(-2.12%) |
Aug 14, 2013 | 37.75 | 37.94 | 37.54 | 37.61 | 7,114,093 | -0.19(-0.50%) |
Aug 13, 2013 | 37.54 | 37.91 | 37.25 | 37.80 | 9,249,005 | +0.43(+1.15%) |
Aug 12, 2013 | 37.39 | 37.62 | 37.09 | 37.37 | 8,597,964 | -0.22(-0.58%) |
Aug 09, 2013 | 37.88 | 38.10 | 37.50 | 37.58 | 10,551,820 | -0.45(-1.17%) |
Aug 08, 2013 | 37.84 | 38.12 | 37.40 | 38.03 | 12,405,283 | +0.49(+1.31%) |
Aug 07, 2013 | 37.53 | 37.88 | 37.21 | 37.54 | 14,742,627 | -0.07(-0.19%) |
Aug 06, 2013 | 37.95 | 38.07 | 37.59 | 37.61 | 17,669,036 | -0.40(-1.05%) |
Aug 05, 2013 | 37.79 | 38.34 | 37.45 | 38.01 | 19,806,458 | +0.19(+0.50%) |
Aug 02, 2013 | 38.70 | 38.73 | 37.39 | 37.82 | 53,320,704 | +0.99(+2.68%) |
Aug 01, 2013 | 36.01 | 36.89 | 36.01 | 36.83 | 26,591,526 | +1.22(+3.43%) |
Jul 31, 2013 | 35.96 | 36.21 | 35.60 | 35.61 | 17,114,440 | -0.30(-0.83%) |
Jul 30, 2013 | 36.36 | 36.45 | 35.69 | 35.91 | 11,325,069 | -0.30(-0.82%) |
Jul 29, 2013 | 36.32 | 36.55 | 36.11 | 36.21 | 9,134,240 | -0.21(-0.58%) |
Jul 26, 2013 | 36.17 | 36.51 | 36.00 | 36.42 | 8,352,255 | +0.03(+0.09%) |
Jul 25, 2013 | 35.94 | 36.47 | 35.78 | 36.39 | 9,740,982 | +0.42(+1.18%) |
Jul 24, 2013 | 36.56 | 36.60 | 35.71 | 35.96 | 11,703,698 | -0.50(-1.37%) |
Jul 23, 2013 | 37.27 | 37.31 | 36.22 | 36.47 | 12,844,124 | -0.67(-1.79%) |
Jul 22, 2013 | 36.63 | 37.17 | 36.68 | 37.13 | 11,479,367 | +0.45(+1.22%) |
Jul 19, 2013 | 36.85 | 36.85 | 36.45 | 36.68 | 8,638,219 | -0.09(-0.23%) |
Jul 18, 2013 | 36.76 | 36.82 | 36.53 | 36.77 | 14,657,883 | +0.16(+0.43%) |
Jul 17, 2013 | 36.51 | 36.82 | 36.31 | 36.61 | 13,122,837 | +0.43(+1.19%) |
Jul 16, 2013 | 36.65 | 36.74 | 36.01 | 36.18 | 10,709,701 | -0.36(-0.99%) |
Jul 15, 2013 | 36.77 | 36.83 | 36.54 | 36.54 | 12,553,126 | -0.03(-0.09%) |
Jul 12, 2013 | 35.99 | 36.65 | 35.84 | 36.58 | 16,644,641 | +0.64(+1.79%) |
Jul 11, 2013 | 36.20 | 36.28 | 35.81 | 35.93 | 20,404,882 | +0.16(+0.44%) |
Jul 10, 2013 | 35.81 | 36.02 | 35.60 | 35.78 | 13,032,529 | -0.05(-0.13%) |
Jul 09, 2013 | 35.88 | 36.03 | 35.70 | 35.82 | 19,226,126 | +0.20(+0.57%) |
Jul 08, 2013 | 35.58 | 35.78 | 35.46 | 35.62 | 12,088,837 | +0.26(+0.73%) |
Jul 05, 2013 | 34.98 | 35.48 | 34.88 | 35.36 | 12,379,968 | +0.76(+2.19%) |
Jul 03, 2013 | 34.91 | 34.99 | 34.56 | 34.60 | 9,511,372 | -0.52(-1.49%) |
Jul 02, 2013 | 35.17 | 35.65 | 35.11 | 35.13 | 22,024,662 | -0.16(-0.44%) |
Jul 01, 2013 | 35.07 | 35.54 | 35.00 | 35.28 | 16,201,969 | +0.31(+0.87%) |
Jun 28, 2013 | 34.73 | 35.30 | 34.49 | 34.98 | 51,110,000 | +0.85(+2.48%) |
Jun 26, 2013 | 34.31 | 34.52 | 33.81 | 34.13 | 18,251,370 | +0.21(+0.62%) |
Jun 25, 2013 | 33.53 | 34.27 | 33.48 | 33.92 | 20,701,180 | +0.81(+2.43%) |
Jun 24, 2013 | 33.66 | 33.68 | 32.50 | 33.12 | 34,946,424 | -1.07(-3.14%) |
Jun 21, 2013 | 34.90 | 34.91 | 33.91 | 34.19 | 32,832,976 | -0.45(-1.31%) |
Jun 20, 2013 | 34.88 | 35.21 | 34.45 | 34.64 | 26,927,364 | -0.42(-1.20%) |
Jun 19, 2013 | 35.29 | 35.88 | 35.04 | 35.06 | 22,657,930 | -0.26(-0.73%) |
Jun 18, 2013 | 34.88 | 35.39 | 34.73 | 35.32 | 19,047,686 | -0.01(-0.02%) |
Jun 17, 2013 | 35.61 | 35.68 | 34.89 | 35.33 | 18,175,936 | -0.18(-0.51%) |
Jun 14, 2013 | 35.92 | 36.35 | 35.42 | 35.51 | 15,889,516 | -0.44(-1.22%) |
Jun 13, 2013 | 34.81 | 35.97 | 34.61 | 35.95 | 19,492,776 | +1.00(+2.87%) |
Jun 12, 2013 | 35.42 | 35.78 | 34.67 | 34.95 | 22,976,354 | -0.20(-0.58%) |
Jun 11, 2013 | 35.49 | 35.55 | 34.99 | 35.15 | 19,109,988 | -0.81(-2.24%) |
Jun 10, 2013 | 35.55 | 36.01 | 35.14 | 35.96 | 16,713,879 | +0.52(+1.48%) |
Jun 07, 2013 | 35.26 | 35.56 | 34.76 | 35.43 | 17,057,912 | +0.33(+0.94%) |
Jun 06, 2013 | 34.20 | 35.11 | 33.89 | 35.10 | 24,020,350 | +0.75(+2.19%) |
Jun 05, 2013 | 35.55 | 35.60 | 33.89 | 34.35 | 31,130,008 | -0.16(-0.45%) |
Jun 04, 2013 | 35.18 | 35.58 | 34.19 | 34.51 | 19,371,160 | -0.51(-1.45%) |
Jun 03, 2013 | 34.96 | 35.28 | 33.83 | 35.02 | 23,800,568 | +0.23(+0.65%) |
May 31, 2013 | 36.16 | 36.00 | 34.78 | 34.79 | 44,377,112 | -1.37(-3.79%) |
May 30, 2013 | 35.60 | 36.36 | 35.47 | 36.16 | 16,939,020 | +0.54(+1.52%) |
May 29, 2013 | 34.83 | 35.73 | 34.79 | 35.62 | 18,910,904 | +0.27(+0.77%) |
May 28, 2013 | 35.68 | 35.88 | 35.19 | 35.35 | 18,812,650 | +0.38(+1.07%) |
May 24, 2013 | 34.55 | 34.99 | 34.37 | 34.97 | 15,251,392 | +0.13(+0.36%) |
May 23, 2013 | 33.91 | 35.04 | 33.84 | 34.85 | 22,318,674 | +0.17(+0.50%) |
May 22, 2013 | 35.04 | 35.79 | 34.42 | 34.67 | 22,595,788 | -0.51(-1.45%) |
May 21, 2013 | 35.24 | 35.53 | 34.84 | 35.18 | 13,877,219 | +0.05(+0.16%) |
May 20, 2013 | 35.35 | 35.53 | 35.02 | 35.13 | 14,098,817 | -0.27(-0.75%) |
May 17, 2013 | 35.11 | 35.58 | 35.10 | 35.39 | 12,629,617 | +0.25(+0.71%) |
May 16, 2013 | 35.53 | 35.92 | 34.96 | 35.14 | 18,271,898 | -0.52(-1.47%) |
May 15, 2013 | 36.29 | 36.35 | 35.36 | 35.67 | 24,359,686 | +0.74(+2.11%) |
May 13, 2013 | 35.06 | 35.17 | 34.55 | 34.93 | 16,876,882 | +0.36(+1.04%) |
May 10, 2013 | 34.52 | 34.71 | 34.16 | 34.57 | 15,531,175 | +0.09(+0.25%) |
May 09, 2013 | 34.72 | 34.82 | 34.36 | 34.49 | 16,405,716 | -0.22(-0.63%) |
May 08, 2013 | 34.62 | 34.93 | 34.48 | 34.70 | 18,729,898 | -0.20(-0.56%) |
May 07, 2013 | 34.88 | 35.17 | 34.46 | 34.90 | 27,964,120 | -0.69(-1.93%) |
May 06, 2013 | 34.94 | 35.88 | 34.46 | 35.59 | 27,756,494 | +0.75(+2.16%) |
May 03, 2013 | 32.97 | 35.01 | 32.97 | 34.84 | 51,661,552 | +1.87(+5.67%) |
May 02, 2013 | 32.58 | 33.23 | 32.43 | 32.97 | 27,936,540 | +0.74(+2.28%) |
May 01, 2013 | 32.87 | 33.03 | 32.18 | 32.23 | 22,351,120 | -0.18(-0.56%) |
Apr 30, 2013 | 32.35 | 33.16 | 32.15 | 32.41 | 21,976,980 | +0.09(+0.27%) |
Apr 29, 2013 | 32.31 | 32.47 | 31.59 | 32.33 | 17,893,764 | +0.34(+1.08%) |
Apr 26, 2013 | 32.08 | 33.09 | 31.93 | 31.98 | 32,641,400 | -1.10(-3.33%) |
Apr 25, 2013 | 32.66 | 33.38 | 32.50 | 33.09 | 35,146,592 | +0.53(+1.63%) |
Apr 24, 2013 | 31.82 | 32.77 | 31.82 | 32.55 | 30,222,834 | +0.77(+2.41%) |
Apr 23, 2013 | 30.75 | 31.88 | 30.21 | 31.79 | 33,978,160 | +1.57(+5.21%) |
Apr 22, 2013 | 30.42 | 30.47 | 29.88 | 30.21 | 11,603,001 | -0.21(-0.69%) |
Apr 19, 2013 | 30.30 | 30.49 | 30.00 | 30.42 | 13,139,155 | +0.42(+1.41%) |
Apr 18, 2013 | 30.31 | 30.55 | 29.77 | 30.00 | 15,643,818 | -0.17(-0.57%) |
Apr 17, 2013 | 30.60 | 30.72 | 30.05 | 30.17 | 20,729,712 | -0.78(-2.53%) |
Apr 16, 2013 | 30.63 | 31.01 | 30.58 | 30.96 | 16,287,607 | +0.77(+2.54%) |
Apr 15, 2013 | 31.14 | 31.35 | 30.06 | 30.19 | 20,574,522 | -1.21(-3.86%) |
Apr 12, 2013 | 31.43 | 31.55 | 31.06 | 31.40 | 14,616,328 | -0.24(-0.77%) |
Apr 11, 2013 | 31.39 | 31.83 | 31.14 | 31.65 | 16,044,965 | +0.27(+0.85%) |
Apr 10, 2013 | 31.09 | 31.61 | 30.87 | 31.38 | 20,084,234 | +0.37(+1.19%) |
Apr 09, 2013 | 31.26 | 31.31 | 30.85 | 31.01 | 22,352,682 | -0.36(-1.15%) |
Apr 08, 2013 | 30.31 | 31.39 | 30.06 | 31.37 | 34,917,288 | +1.15(+3.81%) |
Apr 05, 2013 | 29.01 | 30.28 | 28.88 | 30.22 | 25,937,086 | +0.73(+2.47%) |
Apr 04, 2013 | 29.67 | 30.21 | 29.33 | 29.49 | 21,219,646 | -0.12(-0.40%) |
Apr 03, 2013 | 30.53 | 30.67 | 29.53 | 29.61 | 27,719,194 | -0.91(-2.97%) |
Apr 02, 2013 | 30.03 | 30.66 | 29.98 | 30.52 | 17,113,792 | +0.60(+2.01%) |
Apr 01, 2013 | 30.36 | 30.57 | 29.78 | 29.92 | 14,056,564 | -0.46(-1.52%) |
Mar 28, 2013 | 29.95 | 30.46 | 29.88 | 30.38 | 21,498,720 | +0.45(+1.49%) |
Mar 27, 2013 | 29.85 | 30.04 | 29.63 | 29.93 | 14,628,017 | -0.15(-0.49%) |
Mar 26, 2013 | 29.78 | 30.15 | 29.70 | 30.08 | 14,511,207 | +0.58(+1.96%) |
Mar 25, 2013 | 29.74 | 30.01 | 29.32 | 29.50 | 21,028,028 | -0.07(-0.24%) |
Mar 22, 2013 | 29.66 | 29.82 | 29.45 | 29.57 | 16,006,993 | -0.01(-0.03%) |
Mar 21, 2013 | 29.76 | 29.80 | 29.48 | 29.58 | 20,657,434 | -0.39(-1.31%) |
Mar 20, 2013 | 30.22 | 30.30 | 29.92 | 29.97 | 13,264,161 | -0.06(-0.21%) |
Mar 19, 2013 | 30.26 | 30.37 | 29.56 | 30.03 | 19,989,572 | -0.17(-0.57%) |
Mar 18, 2013 | 30.02 | 30.41 | 29.88 | 30.21 | 17,513,162 | -0.29(-0.95%) |
Mar 15, 2013 | 30.35 | 30.58 | 30.18 | 30.49 | 20,721,208 | -0.04(-0.13%) |
Mar 14, 2013 | 30.53 | 30.70 | 30.37 | 30.53 | 15,792,940 | +0.10(+0.33%) |
Mar 13, 2013 | 30.69 | 30.85 | 30.34 | 30.43 | 16,264,174 | -0.17(-0.56%) |
Mar 12, 2013 | 30.74 | 30.99 | 30.40 | 30.60 | 18,171,568 | -0.28(-0.91%) |
Mar 11, 2013 | 31.01 | 31.07 | 30.74 | 30.89 | 17,005,574 | -0.09(-0.28%) |
Mar 08, 2013 | 30.74 | 31.14 | 30.64 | 30.97 | 22,314,390 | +0.45(+1.46%) |
Mar 07, 2013 | 30.21 | 30.80 | 30.21 | 30.53 | 20,100,348 | +0.44(+1.46%) |
Mar 06, 2013 | 30.15 | 30.30 | 29.93 | 30.09 | 20,022,696 | +0.16(+0.52%) |
Mar 05, 2013 | 29.95 | 30.44 | 29.90 | 29.93 | 22,623,912 | +0.14(+0.47%) |
Mar 04, 2013 | 29.56 | 29.86 | 29.35 | 29.79 | 13,903,518 | +0.17(+0.58%) |
Mar 01, 2013 | 29.31 | 29.74 | 29.07 | 29.62 | 17,800,062 | -0.13(-0.42%) |
Feb 28, 2013 | 29.65 | 30.10 | 29.52 | 29.74 | 20,997,062 | +0.19(+0.64%) |
Feb 27, 2013 | 29.53 | 29.65 | 29.26 | 29.56 | 19,529,390 | +0.06(+0.21%) |
Feb 26, 2013 | 29.31 | 29.57 | 28.70 | 29.49 | 35,755,620 | -0.59(-1.98%) |
Feb 22, 2013 | 30.75 | 30.93 | 29.63 | 30.09 | 60,846,028 | +0.92(+3.14%) |
Feb 21, 2013 | 29.23 | 29.43 | 28.81 | 29.17 | 31,311,848 | -0.23(-0.77%) |
Feb 20, 2013 | 30.21 | 30.27 | 29.34 | 29.40 | 25,391,274 | -0.81(-2.67%) |
Feb 19, 2013 | 30.02 | 30.46 | 29.81 | 30.21 | 20,239,458 | +0.20(+0.65%) |
Feb 15, 2013 | 30.76 | 30.76 | 29.99 | 30.01 | 26,286,290 | -0.67(-2.19%) |
Feb 14, 2013 | 30.24 | 30.72 | 30.13 | 30.68 | 23,413,492 | +0.27(+0.87%) |
Feb 13, 2013 | 30.46 | 30.66 | 30.17 | 30.42 | 21,128,842 | +0.19(+0.62%) |
Feb 12, 2013 | 30.91 | 31.22 | 30.13 | 30.23 | 32,813,158 | -0.64(-2.08%) |
Feb 11, 2013 | 30.43 | 30.96 | 30.24 | 30.87 | 18,186,564 | +0.52(+1.70%) |
Feb 08, 2013 | 30.33 | 30.54 | 30.13 | 30.35 | 16,757,119 | +0.12(+0.39%) |
Feb 07, 2013 | 30.39 | 30.47 | 29.79 | 30.24 | 17,327,342 | -0.09(-0.28%) |
Feb 06, 2013 | 30.12 | 30.52 | 29.99 | 30.32 | 18,187,578 | +0.44(+1.47%) |
Feb 04, 2013 | 30.17 | 30.24 | 29.85 | 29.88 | 23,989,624 | -0.52(-1.72%) |
Feb 01, 2013 | 29.88 | 30.62 | 29.85 | 30.41 | 28,370,836 | +0.81(+2.72%) |
Jan 31, 2013 | 29.38 | 29.77 | 29.26 | 29.60 | 17,371,952 | +0.13(+0.42%) |
Jan 30, 2013 | 29.58 | 29.74 | 29.36 | 29.48 | 22,980,032 | -0.12(-0.40%) |
Jan 29, 2013 | 29.29 | 29.77 | 29.27 | 29.59 | 30,483,116 | +0.41(+1.39%) |
Jan 28, 2013 | 29.02 | 29.35 | 28.80 | 29.19 | 28,400,728 | +0.47(+1.63%) |
Jan 25, 2013 | 28.76 | 28.84 | 28.43 | 28.72 | 16,800,160 | +0.08(+0.27%) |
Jan 24, 2013 | 28.59 | 29.05 | 28.55 | 28.64 | 28,390,622 | +0.11(+0.38%) |
Jan 23, 2013 | 28.11 | 28.58 | 27.90 | 28.53 | 23,949,244 | +0.43(+1.53%) |
Jan 22, 2013 | 27.45 | 28.18 | 27.45 | 28.10 | 24,141,174 | +0.64(+2.34%) |
Jan 18, 2013 | 27.62 | 27.64 | 27.15 | 27.46 | 24,533,224 | -0.09(-0.34%) |
Jan 17, 2013 | 27.83 | 28.02 | 27.50 | 27.55 | 22,661,906 | -0.26(-0.93%) |
Jan 16, 2013 | 27.08 | 27.90 | 27.04 | 27.81 | 21,779,254 | +0.55(+2.01%) |
Jan 15, 2013 | 27.24 | 27.47 | 27.08 | 27.26 | 17,808,262 | -0.16(-0.60%) |
Jan 14, 2013 | 27.54 | 27.65 | 27.04 | 27.43 | 23,079,296 | -0.14(-0.51%) |
Jan 11, 2013 | 28.11 | 28.17 | 27.45 | 27.57 | 22,787,874 | -0.45(-1.59%) |
Jan 10, 2013 | 28.01 | 28.13 | 27.75 | 28.01 | 23,233,560 | +0.03(+0.11%) |
Jan 09, 2013 | 28.01 | 28.25 | 27.80 | 27.98 | 18,809,762 | +0.09(+0.31%) |
Jan 08, 2013 | 28.05 | 28.11 | 27.61 | 27.90 | 20,579,490 | -0.22(-0.78%) |
Jan 07, 2013 | 28.25 | 28.33 | 27.78 | 28.12 | 23,492,784 | -0.29(-1.02%) |
Jan 04, 2013 | 28.45 | 28.49 | 28.08 | 28.41 | 17,692,594 | +0.09(+0.33%) |
Jan 03, 2013 | 28.59 | 28.65 | 28.22 | 28.31 | 21,872,900 | -0.23(-0.82%) |
Jan 02, 2013 | 28.27 | 28.55 | 28.15 | 28.55 | 29,302,572 | +0.92(+3.34%) |
Dec 31, 2012 | 27.20 | 27.82 | 26.97 | 27.62 | 25,180,628 | +0.56(+2.08%) |
Dec 28, 2012 | 27.08 | 27.38 | 27.00 | 27.06 | 15,239,499 | -0.31(-1.12%) |
Dec 27, 2012 | 27.78 | 27.78 | 26.92 | 27.36 | 21,308,952 | -0.30(-1.08%) |
Dec 26, 2012 | 27.63 | 27.72 | 27.36 | 27.66 | 14,987,447 | +0.12(+0.43%) |
Dec 24, 2012 | 27.10 | 27.54 | 27.03 | 27.54 | 8,710,768 | +0.36(+1.32%) |
Dec 21, 2012 | 27.33 | 27.54 | 26.87 | 27.18 | 40,726,356 | -0.62(-2.22%) |
Dec 20, 2012 | 27.34 | 27.84 | 27.19 | 27.80 | 34,365,276 | +0.50(+1.83%) |
Dec 19, 2012 | 27.82 | 27.93 | 27.26 | 27.30 | 28,330,178 | -0.48(-1.72%) |
Dec 18, 2012 | 27.54 | 27.78 | 27.29 | 27.78 | 41,129,368 | +0.43(+1.57%) |
Dec 17, 2012 | 27.09 | 27.39 | 26.78 | 27.35 | 43,361,952 | +0.79(+2.98%) |
Dec 14, 2012 | 26.65 | 26.88 | 26.34 | 26.56 | 37,487,440 | -0.23(-0.88%) |
Dec 13, 2012 | 27.26 | 27.42 | 26.61 | 26.79 | 54,586,752 | -0.48(-1.75%) |
Dec 12, 2012 | 27.84 | 28.03 | 27.00 | 27.27 | 80,395,648 | -0.32(-1.16%) |
Dec 11, 2012 | 26.10 | 27.72 | 26.61 | 27.59 | 323,356,064 | +1.49(+5.70%) |
Dec 10, 2012 | 26.41 | 26.48 | 26.00 | 26.10 | 31,347,808 | -0.60(-2.26%) |
Dec 07, 2012 | 26.46 | 27.00 | 26.42 | 26.71 | 37,013,620 | +0.68(+2.62%) |
Dec 06, 2012 | 26.48 | 26.53 | 25.93 | 26.03 | 26,049,726 | -0.41(-1.54%) |
Dec 05, 2012 | 26.23 | 26.84 | 26.18 | 26.43 | 36,739,056 | +0.36(+1.38%) |
Dec 04, 2012 | 26.00 | 26.23 | 25.89 | 26.07 | 17,582,390 | +0.15(+0.57%) |
Nov 30, 2012 | 26.14 | 26.27 | 25.76 | 25.93 | 20,037,336 | -0.17(-0.66%) |
Nov 29, 2012 | 25.63 | 26.17 | 25.60 | 26.10 | 22,883,482 | +0.59(+2.30%) |
Nov 28, 2012 | 25.20 | 25.56 | 25.12 | 25.51 | 19,597,512 | +0.09(+0.34%) |
Nov 27, 2012 | 25.71 | 25.80 | 25.39 | 25.42 | 14,626,490 | -0.38(-1.46%) |
Nov 26, 2012 | 25.60 | 25.81 | 25.46 | 25.80 | 13,617,870 | +0.11(+0.43%) |
Nov 23, 2012 | 25.63 | 25.71 | 25.49 | 25.69 | 5,563,293 | +0.13(+0.49%) |
Nov 21, 2012 | 25.53 | 25.57 | 25.20 | 25.57 | 12,980,765 | +0.20(+0.80%) |
Nov 20, 2012 | 25.31 | 25.49 | 25.11 | 25.36 | 16,705,474 | +0.02(+0.06%) |
Nov 19, 2012 | 25.13 | 25.57 | 25.00 | 25.35 | 32,821,090 | +0.46(+1.86%) |
Nov 16, 2012 | 24.55 | 24.92 | 24.32 | 24.88 | 36,422,116 | +0.44(+1.79%) |
Nov 15, 2012 | 24.23 | 24.73 | 24.12 | 24.45 | 24,092,854 | +0.44(+1.83%) |
Nov 14, 2012 | 24.66 | 24.71 | 23.98 | 24.01 | 26,634,606 | -0.52(-2.14%) |
Nov 13, 2012 | 24.77 | 25.00 | 24.26 | 24.53 | 34,179,248 | -0.49(-1.97%) |
Nov 12, 2012 | 25.15 | 25.18 | 24.83 | 25.03 | 19,019,500 | -0.15(-0.59%) |
Nov 09, 2012 | 24.53 | 25.28 | 24.28 | 25.17 | 27,687,810 | +0.59(+2.42%) |
Nov 08, 2012 | 25.06 | 25.25 | 24.58 | 24.58 | 25,138,250 | -0.46(-1.84%) |
Nov 07, 2012 | 25.60 | 25.76 | 24.92 | 25.04 | 33,216,008 | -0.88(-3.38%) |
Nov 06, 2012 | 25.72 | 25.99 | 25.60 | 25.92 | 19,672,160 | +0.25(+0.98%) |
Nov 05, 2012 | 25.75 | 26.00 | 25.27 | 25.67 | 31,786,896 | +0.09(+0.37%) |
Nov 02, 2012 | 26.57 | 26.66 | 25.53 | 25.57 | 72,590,840 | -1.97(-7.16%) |
Nov 01, 2012 | 27.51 | 27.83 | 27.20 | 27.54 | 23,755,698 | +0.21(+0.77%) |
Oct 31, 2012 | 26.75 | 27.36 | 26.73 | 27.33 | 18,824,910 | +0.16(+0.60%) |
Oct 26, 2012 | 27.35 | 27.17 | 27.17 | 27.17 | 17,445,764 | -0.20(-0.74%) |
Oct 25, 2012 | 27.56 | 27.64 | 27.09 | 27.37 | 18,358,938 | +0.04(+0.14%) |
Oct 24, 2012 | 27.39 | 27.54 | 27.08 | 27.33 | 15,820,883 | +0.14(+0.52%) |
Oct 23, 2012 | 27.41 | 27.53 | 27.06 | 27.19 | 30,035,652 | -0.74(-2.66%) |
Oct 19, 2012 | 28.96 | 29.03 | 27.76 | 27.94 | 38,676,868 | -1.18(-4.06%) |
Oct 18, 2012 | 28.84 | 29.48 | 28.81 | 29.12 | 33,109,360 | +0.27(+0.95%) |
Oct 17, 2012 | 28.67 | 28.93 | 28.52 | 28.84 | 21,524,518 | +0.40(+1.40%) |
Oct 16, 2012 | 28.71 | 28.88 | 28.37 | 28.44 | 27,157,068 | +0.05(+0.17%) |
Oct 15, 2012 | 27.94 | 28.42 | 27.78 | 28.40 | 22,308,444 | +0.65(+2.34%) |
Oct 12, 2012 | 27.63 | 28.03 | 27.58 | 27.75 | 15,360,435 | -0.17(-0.62%) |
Oct 11, 2012 | 28.12 | 28.28 | 27.90 | 27.92 | 21,740,000 | +0.15(+0.54%) |
Oct 10, 2012 | 27.81 | 28.13 | 27.65 | 27.77 | 21,905,052 | +0.03(+0.11%) |
Oct 09, 2012 | 28.17 | 28.23 | 27.64 | 27.74 | 32,209,764 | -0.35(-1.25%) |
Oct 08, 2012 | 27.38 | 28.13 | 27.31 | 28.09 | 21,660,948 | +0.52(+1.90%) |
Oct 05, 2012 | 27.54 | 27.70 | 27.44 | 27.57 | 27,918,186 | +0.22(+0.80%) |
Oct 04, 2012 | 27.00 | 27.54 | 26.93 | 27.35 | 32,910,534 | +0.58(+2.16%) |
Oct 03, 2012 | 26.29 | 26.93 | 26.20 | 26.77 | 28,315,520 | +0.58(+2.21%) |
Oct 02, 2012 | 26.20 | 26.42 | 26.03 | 26.19 | 22,305,442 | +0.16(+0.63%) |
Oct 01, 2012 | 25.84 | 26.28 | 25.82 | 26.03 | 22,177,824 | +0.37(+1.43%) |
Sep 28, 2012 | 25.75 | 25.89 | 25.52 | 25.66 | 27,089,702 | -0.32(-1.23%) |
Sep 27, 2012 | 25.84 | 26.07 | 25.69 | 25.98 | 18,001,394 | +0.35(+1.37%) |
Sep 26, 2012 | 25.70 | 25.93 | 25.12 | 25.63 | 39,136,664 | -0.26(-1.00%) |
Sep 25, 2012 | 26.72 | 26.76 | 25.78 | 25.89 | 30,072,032 | -0.64(-2.42%) |
Sep 24, 2012 | 26.10 | 26.67 | 26.01 | 26.53 | 22,768,992 | +0.21(+0.80%) |
Sep 21, 2012 | 26.68 | 26.69 | 26.17 | 26.32 | 37,064,708 | -0.15(-0.56%) |
Sep 20, 2012 | 26.60 | 26.71 | 26.18 | 26.46 | 38,318,400 | -0.34(-1.28%) |
Sep 19, 2012 | 27.06 | 27.11 | 26.74 | 26.81 | 25,101,720 | -0.11(-0.41%) |
Sep 18, 2012 | 27.28 | 27.51 | 26.79 | 26.92 | 32,224,646 | -0.27(-1.01%) |
Sep 17, 2012 | 27.31 | 27.38 | 27.01 | 27.19 | 29,454,658 | -0.21(-0.77%) |
Sep 14, 2012 | 27.26 | 27.72 | 27.18 | 27.40 | 55,818,968 | +0.45(+1.68%) |
Sep 13, 2012 | 26.60 | 27.03 | 26.36 | 26.95 | 54,651,188 | +0.50(+1.89%) |
Sep 12, 2012 | 26.63 | 26.95 | 26.25 | 26.45 | 106,696,000 | +0.27(+1.05%) |
Sep 11, 2012 | 25.50 | 26.21 | 25.48 | 26.18 | 412,057,856 | +0.12(+0.45%) |
Sep 10, 2012 | 26.10 | 26.47 | 25.75 | 26.06 | 53,500,900 | -0.54(-2.03%) |
Sep 07, 2012 | 26.91 | 27.03 | 26.10 | 26.60 | 33,996,372 | -0.18(-0.67%) |
Sep 06, 2012 | 26.43 | 27.62 | 26.41 | 26.78 | 49,386,708 | -0.46(-1.69%) |
Sep 05, 2012 | 27.14 | 27.42 | 26.92 | 27.24 | 19,457,354 | +0.20(+0.72%) |