Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 37.72 | 38.38 | 37.59 | 38.27 | 1,917,163 | -0.05(-0.12%) |
Sep 27, 2013 | 38.32 | 38.39 | 38.10 | 38.31 | 1,225,392 | -0.18(-0.48%) |
Sep 26, 2013 | 38.61 | 38.97 | 38.19 | 38.50 | 1,656,814 | -0.07(-0.18%) |
Sep 25, 2013 | 38.65 | 38.71 | 38.25 | 38.57 | 1,186,471 | -0.05(-0.14%) |
Sep 24, 2013 | 38.16 | 38.91 | 38.12 | 38.62 | 1,732,725 | +0.42(+1.11%) |
Sep 23, 2013 | 37.99 | 38.25 | 37.54 | 38.20 | 1,409,263 | +0.13(+0.34%) |
Sep 20, 2013 | 38.21 | 38.68 | 38.01 | 38.07 | 2,053,716 | -0.12(-0.31%) |
Sep 19, 2013 | 38.38 | 38.56 | 38.02 | 38.18 | 947,679 | +0.00(+0.00%) |
Sep 18, 2013 | 37.84 | 38.31 | 37.55 | 38.18 | 1,977,842 | +0.26(+0.69%) |
Sep 17, 2013 | 37.87 | 38.09 | 37.48 | 37.92 | 1,594,095 | +0.01(+0.02%) |
Sep 16, 2013 | 38.00 | 38.11 | 37.40 | 37.92 | 1,739,235 | +0.52(+1.38%) |
Sep 13, 2013 | 37.23 | 37.45 | 36.89 | 37.40 | 1,180,721 | +0.29(+0.79%) |
Sep 12, 2013 | 37.49 | 37.52 | 36.87 | 37.10 | 1,316,461 | -0.46(-1.24%) |
Sep 11, 2013 | 37.60 | 37.83 | 37.21 | 37.57 | 1,919,185 | +0.02(+0.05%) |
Sep 10, 2013 | 37.53 | 37.76 | 37.35 | 37.55 | 2,163,300 | +0.38(+1.03%) |
Sep 09, 2013 | 36.95 | 37.27 | 36.95 | 37.17 | 2,284,109 | +0.27(+0.73%) |
Sep 06, 2013 | 37.60 | 37.77 | 36.78 | 36.90 | 2,186,417 | -0.57(-1.52%) |
Sep 05, 2013 | 37.58 | 37.86 | 37.43 | 37.47 | 1,656,038 | -0.09(-0.24%) |
Sep 04, 2013 | 36.57 | 37.66 | 36.57 | 37.56 | 2,030,154 | +1.02(+2.80%) |
Sep 03, 2013 | 36.94 | 37.23 | 36.26 | 36.54 | 1,267,946 | +0.09(+0.24%) |
Aug 30, 2013 | 36.93 | 37.00 | 36.14 | 36.45 | 1,484,774 | -0.48(-1.29%) |
Aug 29, 2013 | 36.45 | 37.30 | 36.40 | 36.93 | 1,423,469 | +0.43(+1.19%) |
Aug 28, 2013 | 35.84 | 36.66 | 35.59 | 36.49 | 1,598,401 | +0.73(+2.05%) |
Aug 27, 2013 | 36.37 | 36.47 | 35.73 | 35.76 | 1,809,810 | -1.10(-2.98%) |
Aug 26, 2013 | 37.16 | 37.44 | 36.72 | 36.86 | 1,561,747 | -0.29(-0.77%) |
Aug 23, 2013 | 37.30 | 37.41 | 37.04 | 37.15 | 1,464,743 | -0.12(-0.33%) |
Aug 22, 2013 | 36.27 | 37.42 | 36.27 | 37.27 | 1,223,614 | +1.03(+2.84%) |
Aug 21, 2013 | 36.41 | 36.78 | 36.10 | 36.24 | 1,439,099 | -0.26(-0.70%) |
Aug 20, 2013 | 36.18 | 36.65 | 35.90 | 36.50 | 1,086,725 | +0.47(+1.31%) |
Aug 19, 2013 | 36.31 | 36.55 | 35.98 | 36.03 | 847,887 | -0.27(-0.75%) |
Aug 16, 2013 | 36.37 | 36.82 | 36.28 | 36.30 | 1,801,369 | -0.06(-0.16%) |
Aug 15, 2013 | 36.77 | 36.88 | 36.15 | 36.35 | 1,594,389 | -0.82(-2.19%) |
Aug 14, 2013 | 37.61 | 37.72 | 37.15 | 37.17 | 1,612,605 | -0.51(-1.35%) |
Aug 13, 2013 | 36.80 | 37.95 | 36.75 | 37.68 | 3,056,280 | +0.85(+2.32%) |
Aug 12, 2013 | 36.03 | 36.91 | 35.89 | 36.83 | 2,180,638 | +0.68(+1.88%) |
Aug 09, 2013 | 36.47 | 36.87 | 36.04 | 36.15 | 1,778,965 | -0.25(-0.68%) |
Aug 08, 2013 | 35.94 | 36.52 | 35.93 | 36.40 | 1,944,593 | +0.80(+2.25%) |
Aug 07, 2013 | 36.04 | 36.06 | 35.57 | 35.60 | 1,777,399 | -0.59(-1.62%) |
Aug 06, 2013 | 36.46 | 36.55 | 36.12 | 36.18 | 2,117,869 | -0.35(-0.97%) |
Aug 05, 2013 | 36.66 | 36.97 | 36.44 | 36.54 | 2,346,805 | -0.25(-0.68%) |
Aug 02, 2013 | 37.01 | 37.30 | 36.74 | 36.78 | 2,278,061 | -0.47(-1.26%) |
Aug 01, 2013 | 36.39 | 37.36 | 36.17 | 37.25 | 3,786,519 | +1.33(+3.70%) |
Jul 31, 2013 | 35.51 | 36.28 | 35.51 | 35.92 | 3,173,202 | +0.37(+1.05%) |
Jul 30, 2013 | 35.43 | 35.74 | 35.31 | 35.55 | 2,228,203 | +0.35(+0.98%) |
Jul 29, 2013 | 34.85 | 35.47 | 34.85 | 35.20 | 1,648,139 | +0.37(+1.07%) |
Jul 26, 2013 | 35.01 | 35.29 | 34.79 | 34.83 | 2,911,176 | -0.27(-0.76%) |
Jul 25, 2013 | 34.75 | 35.26 | 34.54 | 35.10 | 3,921,965 | +0.40(+1.16%) |
Jul 24, 2013 | 34.67 | 35.14 | 34.65 | 34.70 | 3,602,787 | +0.21(+0.62%) |
Jul 23, 2013 | 34.53 | 34.69 | 34.32 | 34.48 | 1,583,348 | -0.02(-0.07%) |
Jul 22, 2013 | 34.37 | 34.54 | 34.23 | 34.50 | 1,503,176 | +0.18(+0.54%) |
Jul 19, 2013 | 34.17 | 34.34 | 33.74 | 34.32 | 1,874,351 | +0.13(+0.39%) |
Jul 18, 2013 | 33.82 | 34.21 | 33.47 | 34.19 | 2,741,560 | +0.56(+1.67%) |
Jul 17, 2013 | 33.47 | 33.68 | 33.39 | 33.63 | 2,819,355 | +0.80(+2.43%) |
Jul 16, 2013 | 33.44 | 33.51 | 32.69 | 32.83 | 2,292,683 | -0.60(-1.80%) |
Jul 15, 2013 | 33.64 | 33.65 | 33.34 | 33.43 | 1,635,965 | -0.18(-0.55%) |
Jul 12, 2013 | 33.43 | 33.80 | 33.41 | 33.62 | 2,717,166 | +0.17(+0.51%) |
Jul 11, 2013 | 33.23 | 33.46 | 33.16 | 33.45 | 2,193,079 | +0.60(+1.83%) |
Jul 10, 2013 | 32.64 | 32.86 | 32.57 | 32.84 | 1,786,446 | +0.20(+0.60%) |
Jul 09, 2013 | 32.82 | 32.84 | 32.47 | 32.65 | 1,454,955 | +0.14(+0.44%) |
Jul 08, 2013 | 32.69 | 32.82 | 32.28 | 32.51 | 1,366,468 | +0.02(+0.07%) |
Jul 05, 2013 | 32.21 | 32.55 | 31.96 | 32.48 | 2,405,748 | +0.69(+2.15%) |
Jul 03, 2013 | 31.79 | 31.94 | 31.67 | 31.80 | 1,596,646 | -0.18(-0.58%) |
Jul 02, 2013 | 32.45 | 32.51 | 31.84 | 31.98 | 3,295,229 | -0.48(-1.48%) |
Jul 01, 2013 | 32.60 | 32.75 | 32.37 | 32.46 | 2,301,957 | +0.03(+0.10%) |
Jun 28, 2013 | 32.43 | 33.00 | 32.32 | 32.43 | 2,355,990 | -0.11(-0.32%) |
Jun 27, 2013 | 32.13 | 32.66 | 32.09 | 32.54 | 1,965,181 | +0.71(+2.24%) |
Jun 26, 2013 | 31.46 | 32.05 | 31.40 | 31.82 | 1,662,096 | +0.57(+1.82%) |
Jun 25, 2013 | 31.10 | 31.45 | 31.03 | 31.26 | 1,867,619 | +0.44(+1.42%) |
Jun 24, 2013 | 30.71 | 31.09 | 30.31 | 30.82 | 2,672,752 | -0.52(-1.67%) |
Jun 21, 2013 | 31.55 | 31.64 | 31.19 | 31.34 | 3,412,669 | +0.05(+0.17%) |
Jun 20, 2013 | 31.82 | 31.92 | 31.11 | 31.29 | 2,663,224 | -1.00(-3.10%) |
Jun 19, 2013 | 32.60 | 32.85 | 32.28 | 32.29 | 2,570,099 | -0.35(-1.08%) |
Jun 18, 2013 | 32.48 | 32.86 | 32.34 | 32.64 | 2,624,336 | +0.16(+0.50%) |
Jun 17, 2013 | 32.14 | 32.63 | 32.09 | 32.48 | 2,703,658 | +0.66(+2.07%) |
Jun 14, 2013 | 32.22 | 32.31 | 31.80 | 31.82 | 1,965,181 | -0.44(-1.35%) |
Jun 13, 2013 | 31.27 | 32.33 | 31.22 | 32.26 | 1,840,544 | +0.91(+2.91%) |
Jun 12, 2013 | 31.90 | 31.94 | 31.34 | 31.35 | 2,703,913 | -0.12(-0.39%) |
Jun 11, 2013 | 31.10 | 31.69 | 30.91 | 31.47 | 3,217,828 | -0.09(-0.27%) |
Jun 10, 2013 | 31.25 | 31.68 | 31.03 | 31.56 | 3,135,709 | +0.46(+1.48%) |
Jun 07, 2013 | 30.12 | 31.11 | 29.52 | 31.10 | 3,345,992 | +0.91(+3.03%) |
Jun 06, 2013 | 29.90 | 30.19 | 29.67 | 30.19 | 2,127,555 | +0.28(+0.93%) |
Jun 05, 2013 | 30.15 | 30.27 | 29.67 | 29.91 | 2,101,426 | -0.35(-1.16%) |
Jun 04, 2013 | 30.29 | 30.53 | 29.93 | 30.26 | 2,064,190 | -0.06(-0.19%) |
Jun 03, 2013 | 30.65 | 30.98 | 29.98 | 30.31 | 3,009,765 | -0.20(-0.67%) |
May 31, 2013 | 31.03 | 31.18 | 30.52 | 30.52 | 2,168,387 | -0.65(-2.08%) |
May 30, 2013 | 31.24 | 31.48 | 31.14 | 31.17 | 1,667,765 | -0.03(-0.08%) |
May 29, 2013 | 30.89 | 31.41 | 30.89 | 31.19 | 2,279,746 | +0.06(+0.21%) |
May 28, 2013 | 31.36 | 31.64 | 31.07 | 31.13 | 2,152,050 | +0.27(+0.89%) |
May 24, 2013 | 30.69 | 30.98 | 30.54 | 30.85 | 1,671,112 | -0.07(-0.23%) |
May 23, 2013 | 30.74 | 31.11 | 30.63 | 30.92 | 1,929,228 | -0.20(-0.64%) |
May 22, 2013 | 31.57 | 31.77 | 30.86 | 31.12 | 3,074,541 | -0.48(-1.51%) |
May 21, 2013 | 31.94 | 32.02 | 31.55 | 31.60 | 2,615,500 | -0.32(-1.01%) |
May 20, 2013 | 32.08 | 32.11 | 31.74 | 31.93 | 1,574,504 | -0.20(-0.63%) |
May 17, 2013 | 31.33 | 32.14 | 31.33 | 32.13 | 2,507,398 | +0.80(+2.56%) |
May 16, 2013 | 31.49 | 31.79 | 31.27 | 31.33 | 2,393,696 | -0.24(-0.78%) |
May 15, 2013 | 31.33 | 31.64 | 31.18 | 31.57 | 2,413,205 | +0.73(+2.38%) |
May 13, 2013 | 30.78 | 30.95 | 30.63 | 30.84 | 1,418,554 | -0.11(-0.37%) |
May 10, 2013 | 30.86 | 31.03 | 30.62 | 30.95 | 1,493,134 | +0.17(+0.55%) |
May 09, 2013 | 30.93 | 31.18 | 30.74 | 30.78 | 2,162,153 | -0.13(-0.41%) |
May 08, 2013 | 30.29 | 31.00 | 30.29 | 30.91 | 2,576,068 | +0.56(+1.86%) |
May 07, 2013 | 29.98 | 30.35 | 29.75 | 30.34 | 2,036,366 | +0.47(+1.58%) |
May 06, 2013 | 29.80 | 30.05 | 29.77 | 29.87 | 1,758,351 | +0.01(+0.03%) |
May 03, 2013 | 29.65 | 30.07 | 29.27 | 29.87 | 2,227,159 | +0.59(+2.03%) |
May 02, 2013 | 29.30 | 29.46 | 29.19 | 29.27 | 1,636,212 | +0.05(+0.18%) |
May 01, 2013 | 29.35 | 29.54 | 29.10 | 29.22 | 2,312,070 | -0.21(-0.70%) |
Apr 30, 2013 | 29.81 | 29.88 | 29.30 | 29.43 | 3,049,519 | -0.38(-1.28%) |
Apr 29, 2013 | 29.50 | 29.83 | 29.19 | 29.81 | 2,994,703 | +0.47(+1.60%) |
Apr 26, 2013 | 29.36 | 29.50 | 29.19 | 29.34 | 2,801,049 | +0.14(+0.49%) |
Apr 25, 2013 | 28.99 | 29.52 | 28.53 | 29.19 | 5,158,902 | +0.90(+3.17%) |
Apr 24, 2013 | 27.70 | 28.31 | 27.61 | 28.30 | 3,189,048 | +0.68(+2.47%) |
Apr 23, 2013 | 27.48 | 27.64 | 27.29 | 27.62 | 3,354,785 | +0.23(+0.84%) |
Apr 22, 2013 | 27.41 | 27.65 | 26.93 | 27.39 | 3,065,997 | +0.02(+0.08%) |
Apr 19, 2013 | 26.83 | 27.49 | 26.77 | 27.36 | 2,248,350 | +0.70(+2.61%) |
Apr 18, 2013 | 27.05 | 27.18 | 26.51 | 26.67 | 2,291,990 | -0.29(-1.09%) |
Apr 17, 2013 | 27.52 | 27.59 | 26.69 | 26.96 | 3,235,462 | -0.93(-3.32%) |
Apr 16, 2013 | 27.37 | 27.92 | 27.33 | 27.89 | 2,667,479 | +0.85(+3.15%) |
Apr 15, 2013 | 27.88 | 28.07 | 27.01 | 27.04 | 2,718,600 | -1.13(-4.00%) |
Apr 12, 2013 | 28.17 | 28.26 | 27.94 | 28.16 | 2,013,775 | -0.22(-0.78%) |
Apr 11, 2013 | 28.12 | 28.53 | 28.07 | 28.38 | 1,837,019 | +0.26(+0.91%) |
Apr 10, 2013 | 27.43 | 28.14 | 27.37 | 28.13 | 3,198,141 | +0.82(+3.01%) |
Apr 09, 2013 | 27.37 | 27.50 | 27.11 | 27.31 | 2,485,705 | -0.02(-0.06%) |
Apr 08, 2013 | 27.52 | 27.63 | 27.17 | 27.32 | 3,001,010 | -0.24(-0.87%) |
Apr 05, 2013 | 27.38 | 27.62 | 27.15 | 27.56 | 2,545,537 | -0.29(-1.04%) |
Apr 04, 2013 | 28.11 | 28.18 | 27.31 | 27.85 | 5,981,475 | -0.18(-0.63%) |
Apr 03, 2013 | 28.42 | 28.47 | 27.96 | 28.03 | 3,519,194 | -0.32(-1.14%) |
Apr 02, 2013 | 28.97 | 29.05 | 28.22 | 28.35 | 2,900,109 | -0.52(-1.79%) |
Apr 01, 2013 | 29.13 | 29.16 | 28.78 | 28.87 | 1,655,277 | -0.24(-0.84%) |
Mar 28, 2013 | 29.21 | 29.35 | 28.82 | 29.11 | 1,952,956 | -0.17(-0.59%) |
Mar 27, 2013 | 28.91 | 29.35 | 28.73 | 29.29 | 1,901,051 | +0.16(+0.54%) |
Mar 26, 2013 | 28.78 | 29.13 | 28.56 | 29.13 | 1,918,812 | +0.51(+1.79%) |
Mar 25, 2013 | 29.02 | 29.05 | 28.36 | 28.62 | 2,832,491 | -0.15(-0.52%) |
Mar 22, 2013 | 29.18 | 29.21 | 28.61 | 28.77 | 1,646,370 | -0.27(-0.92%) |
Mar 21, 2013 | 29.21 | 29.40 | 28.85 | 29.03 | 3,311,968 | -0.49(-1.67%) |
Mar 20, 2013 | 29.52 | 29.77 | 29.43 | 29.53 | 2,193,047 | +0.17(+0.58%) |
Mar 19, 2013 | 29.64 | 29.87 | 29.09 | 29.36 | 2,975,430 | -0.22(-0.75%) |
Mar 18, 2013 | 29.56 | 29.73 | 28.99 | 29.58 | 2,724,524 | -0.44(-1.48%) |
Mar 15, 2013 | 30.15 | 30.15 | 29.84 | 30.02 | 2,842,070 | -0.06(-0.21%) |
Mar 14, 2013 | 29.87 | 30.14 | 29.73 | 30.09 | 2,919,594 | +0.30(+1.01%) |
Mar 13, 2013 | 29.80 | 29.90 | 29.63 | 29.79 | 1,854,913 | -0.06(-0.19%) |
Mar 12, 2013 | 29.93 | 30.07 | 29.68 | 29.84 | 2,272,486 | -0.07(-0.24%) |
Mar 11, 2013 | 29.80 | 30.08 | 29.68 | 29.92 | 2,595,818 | -0.01(-0.04%) |
Mar 08, 2013 | 29.34 | 29.96 | 29.23 | 29.93 | 2,572,805 | +0.75(+2.57%) |
Mar 07, 2013 | 29.11 | 29.46 | 29.01 | 29.18 | 2,746,270 | +0.12(+0.43%) |
Mar 06, 2013 | 28.49 | 29.19 | 28.45 | 29.05 | 3,192,846 | +0.62(+2.20%) |
Mar 05, 2013 | 28.27 | 28.48 | 28.20 | 28.43 | 3,400,511 | +0.33(+1.17%) |
Mar 04, 2013 | 28.16 | 28.27 | 27.85 | 28.10 | 1,635,834 | -0.16(-0.56%) |
Mar 01, 2013 | 27.84 | 28.51 | 27.69 | 28.26 | 3,143,638 | +0.25(+0.89%) |
Feb 28, 2013 | 28.11 | 28.32 | 28.01 | 28.01 | 2,341,403 | -0.16(-0.57%) |
Feb 27, 2013 | 27.60 | 28.28 | 27.42 | 28.17 | 1,749,412 | +0.56(+2.05%) |
Feb 26, 2013 | 27.60 | 27.65 | 27.13 | 27.61 | 1,710,181 | +0.21(+0.77%) |
Feb 25, 2013 | 28.24 | 28.38 | 27.39 | 27.40 | 2,392,933 | -0.63(-2.24%) |
Feb 22, 2013 | 28.14 | 28.28 | 27.80 | 28.03 | 2,484,037 | +0.03(+0.09%) |
Feb 21, 2013 | 28.32 | 28.39 | 27.71 | 28.00 | 3,246,688 | -0.49(-1.70%) |
Feb 20, 2013 | 28.90 | 28.98 | 28.47 | 28.49 | 2,254,058 | -0.43(-1.47%) |
Feb 19, 2013 | 28.69 | 29.06 | 28.66 | 28.91 | 3,214,149 | +0.26(+0.91%) |
Feb 15, 2013 | 28.31 | 28.96 | 28.13 | 28.65 | 4,988,261 | +0.37(+1.29%) |
Feb 14, 2013 | 28.20 | 28.87 | 27.92 | 28.29 | 5,139,916 | -0.01(-0.04%) |
Feb 13, 2013 | 28.52 | 28.67 | 28.16 | 28.30 | 3,417,762 | -0.09(-0.32%) |
Feb 12, 2013 | 28.17 | 28.53 | 28.17 | 28.39 | 3,839,187 | +0.18(+0.64%) |
Feb 11, 2013 | 28.14 | 28.36 | 28.02 | 28.21 | 1,131,663 | -0.00(-0.01%) |
Feb 08, 2013 | 27.67 | 28.21 | 27.62 | 28.21 | 1,510,858 | +0.58(+2.11%) |
Feb 07, 2013 | 27.98 | 28.10 | 27.35 | 27.63 | 1,730,737 | -0.28(-1.00%) |
Feb 06, 2013 | 27.79 | 28.15 | 27.78 | 27.91 | 1,731,058 | +0.31(+1.12%) |
Feb 04, 2013 | 27.74 | 27.82 | 27.51 | 27.60 | 2,577,112 | -0.45(-1.61%) |
Feb 01, 2013 | 28.20 | 28.38 | 27.65 | 28.05 | 4,342,630 | +0.12(+0.44%) |
Jan 31, 2013 | 28.23 | 28.23 | 27.83 | 27.92 | 2,963,758 | -0.38(-1.33%) |
Jan 30, 2013 | 28.49 | 28.70 | 28.27 | 28.30 | 2,565,838 | -0.27(-0.96%) |
Jan 29, 2013 | 28.64 | 28.68 | 28.28 | 28.58 | 2,531,338 | -0.13(-0.45%) |
Jan 28, 2013 | 29.17 | 29.52 | 28.70 | 28.70 | 2,712,990 | -0.39(-1.35%) |
Jan 25, 2013 | 28.93 | 29.20 | 28.78 | 29.09 | 2,795,271 | +0.29(+0.99%) |
Jan 24, 2013 | 28.31 | 28.90 | 28.20 | 28.81 | 2,665,102 | +0.53(+1.88%) |
Jan 23, 2013 | 28.36 | 28.63 | 28.15 | 28.28 | 2,284,985 | -0.16(-0.57%) |
Jan 22, 2013 | 28.50 | 28.64 | 28.26 | 28.44 | 2,444,243 | -0.03(-0.11%) |
Jan 18, 2013 | 28.58 | 28.61 | 27.98 | 28.47 | 3,315,663 | -0.14(-0.49%) |
Jan 17, 2013 | 28.67 | 28.74 | 28.37 | 28.61 | 2,595,771 | +0.17(+0.60%) |
Jan 16, 2013 | 28.23 | 29.16 | 28.19 | 28.44 | 6,755,559 | +0.72(+2.61%) |
Jan 15, 2013 | 26.79 | 27.86 | 26.79 | 27.72 | 3,167,862 | +0.62(+2.31%) |
Jan 14, 2013 | 27.01 | 27.17 | 26.73 | 27.09 | 1,788,162 | +0.10(+0.38%) |
Jan 11, 2013 | 27.27 | 27.36 | 26.88 | 26.99 | 1,684,055 | -0.29(-1.06%) |
Jan 10, 2013 | 27.62 | 27.62 | 27.14 | 27.28 | 2,202,427 | -0.05(-0.19%) |
Jan 09, 2013 | 27.46 | 27.67 | 27.28 | 27.33 | 1,824,215 | +0.05(+0.17%) |
Jan 08, 2013 | 27.59 | 27.66 | 27.16 | 27.29 | 2,788,912 | -0.38(-1.36%) |
Jan 07, 2013 | 27.61 | 27.79 | 27.44 | 27.66 | 4,570,608 | -0.11(-0.41%) |
Jan 04, 2013 | 28.16 | 28.19 | 27.57 | 27.78 | 4,791,560 | -0.23(-0.81%) |
Jan 03, 2013 | 27.92 | 28.23 | 27.77 | 28.00 | 3,298,824 | -0.05(-0.16%) |
Jan 02, 2013 | 28.06 | 28.08 | 26.93 | 28.05 | 4,234,113 | +1.12(+4.17%) |
Dec 31, 2012 | 26.29 | 27.05 | 26.13 | 26.93 | 2,590,423 | +0.56(+2.11%) |
Dec 28, 2012 | 26.28 | 26.56 | 26.14 | 26.37 | 2,936,973 | -0.16(-0.60%) |
Dec 27, 2012 | 26.10 | 26.61 | 26.06 | 26.53 | 2,864,037 | +0.40(+1.51%) |
Dec 26, 2012 | 25.96 | 26.29 | 25.91 | 26.13 | 2,437,814 | +0.19(+0.74%) |
Dec 24, 2012 | 25.84 | 25.96 | 25.63 | 25.94 | 1,154,259 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 25.88 | 25.19 | 25.84 | 5,005,145 | +0.03(+0.12%) |
Dec 20, 2012 | 25.58 | 25.83 | 25.48 | 25.81 | 3,415,979 | +0.23(+0.88%) |
Dec 19, 2012 | 25.54 | 25.97 | 25.54 | 25.58 | 3,740,260 | +0.17(+0.68%) |
Dec 18, 2012 | 25.10 | 25.49 | 25.02 | 25.41 | 3,279,896 | +0.39(+1.56%) |
Dec 17, 2012 | 25.16 | 25.27 | 24.91 | 25.02 | 5,365,208 | -0.00(-0.01%) |
Dec 14, 2012 | 24.94 | 25.21 | 24.94 | 25.02 | 2,624,155 | +0.00(+0.00%) |
Dec 13, 2012 | 25.21 | 25.33 | 24.92 | 25.02 | 4,029,422 | -0.20(-0.79%) |
Dec 12, 2012 | 25.28 | 25.60 | 25.15 | 25.22 | 3,430,553 | -0.02(-0.09%) |
Dec 11, 2012 | 25.53 | 25.55 | 25.14 | 25.24 | 3,436,065 | -0.18(-0.73%) |
Dec 10, 2012 | 25.33 | 25.47 | 25.20 | 25.43 | 1,762,078 | +0.11(+0.45%) |
Dec 07, 2012 | 25.18 | 25.36 | 25.04 | 25.32 | 1,922,571 | +0.31(+1.25%) |
Dec 06, 2012 | 25.04 | 25.10 | 24.90 | 25.00 | 2,316,746 | -0.02(-0.06%) |
Dec 05, 2012 | 25.11 | 25.41 | 24.95 | 25.02 | 2,829,888 | -0.06(-0.26%) |
Dec 04, 2012 | 24.92 | 25.19 | 24.91 | 25.08 | 2,197,760 | +0.12(+0.50%) |
Nov 30, 2012 | 24.91 | 25.03 | 24.65 | 24.96 | 3,163,500 | -0.02(-0.08%) |
Nov 29, 2012 | 24.75 | 24.98 | 24.54 | 24.98 | 2,190,771 | +0.44(+1.78%) |
Nov 28, 2012 | 24.23 | 24.70 | 24.19 | 24.54 | 2,829,670 | +0.09(+0.38%) |
Nov 27, 2012 | 24.28 | 24.93 | 23.94 | 24.45 | 2,775,938 | +0.06(+0.25%) |
Nov 26, 2012 | 24.31 | 24.48 | 24.29 | 24.39 | 3,736,947 | -0.20(-0.80%) |
Nov 23, 2012 | 24.24 | 24.60 | 24.12 | 24.58 | 722,981 | +0.59(+2.48%) |
Nov 21, 2012 | 23.99 | 24.33 | 23.79 | 23.99 | 3,011,521 | +0.08(+0.31%) |
Nov 20, 2012 | 23.86 | 24.10 | 23.70 | 23.91 | 2,562,071 | +0.01(+0.05%) |
Nov 19, 2012 | 23.68 | 24.05 | 23.68 | 23.90 | 3,351,918 | +0.66(+2.82%) |
Nov 16, 2012 | 22.79 | 23.55 | 22.79 | 23.25 | 4,424,300 | -0.07(-0.29%) |
Nov 15, 2012 | 23.11 | 23.61 | 23.06 | 23.31 | 3,663,852 | +0.19(+0.81%) |
Nov 14, 2012 | 23.44 | 23.60 | 23.01 | 23.12 | 4,163,464 | -0.27(-1.16%) |
Nov 13, 2012 | 23.40 | 23.67 | 23.37 | 23.40 | 2,732,441 | -0.14(-0.58%) |
Nov 12, 2012 | 23.93 | 23.99 | 23.50 | 23.53 | 2,805,996 | -0.27(-1.14%) |
Nov 09, 2012 | 23.38 | 24.02 | 23.34 | 23.80 | 3,784,081 | +0.42(+1.80%) |
Nov 08, 2012 | 24.64 | 24.64 | 23.38 | 23.38 | 5,924,647 | -1.13(-4.62%) |
Nov 07, 2012 | 25.09 | 25.09 | 24.39 | 24.51 | 4,650,281 | -1.12(-4.38%) |
Nov 06, 2012 | 25.33 | 25.75 | 25.21 | 25.64 | 2,408,006 | +0.30(+1.19%) |
Nov 05, 2012 | 24.92 | 25.44 | 24.85 | 25.33 | 2,433,213 | +0.36(+1.43%) |
Nov 02, 2012 | 25.41 | 25.51 | 24.90 | 24.98 | 2,878,605 | -0.18(-0.73%) |
Nov 01, 2012 | 24.80 | 25.36 | 24.66 | 25.16 | 4,621,116 | +0.38(+1.55%) |
Oct 31, 2012 | 23.89 | 24.88 | 23.61 | 24.78 | 6,592,590 | +0.79(+3.31%) |
Oct 26, 2012 | 24.23 | 23.98 | 23.98 | 23.98 | 5,872,921 | -0.36(-1.47%) |
Oct 25, 2012 | 24.39 | 24.57 | 24.03 | 24.34 | 2,588,651 | +0.25(+1.03%) |
Oct 24, 2012 | 24.42 | 24.50 | 23.96 | 24.09 | 3,455,035 | -0.18(-0.73%) |
Oct 23, 2012 | 23.96 | 24.36 | 23.67 | 24.27 | 2,969,055 | -0.50(-2.01%) |
Oct 19, 2012 | 25.06 | 25.36 | 24.71 | 24.77 | 1,850,310 | -0.42(-1.67%) |
Oct 18, 2012 | 25.19 | 25.53 | 24.95 | 25.19 | 2,148,567 | -0.04(-0.16%) |
Oct 17, 2012 | 25.42 | 25.53 | 25.04 | 25.23 | 2,233,078 | -0.08(-0.31%) |
Oct 16, 2012 | 25.15 | 25.45 | 24.84 | 25.31 | 3,149,846 | +0.14(+0.57%) |
Oct 15, 2012 | 25.16 | 25.34 | 24.65 | 25.16 | 3,051,150 | +0.11(+0.42%) |
Oct 12, 2012 | 25.58 | 26.05 | 24.96 | 25.06 | 2,968,040 | -0.11(-0.43%) |
Oct 11, 2012 | 25.55 | 25.72 | 25.05 | 25.17 | 3,936,408 | +0.02(+0.08%) |
Oct 10, 2012 | 26.05 | 26.05 | 25.06 | 25.15 | 6,441,251 | -0.99(-3.80%) |
Oct 09, 2012 | 27.01 | 27.15 | 26.09 | 26.14 | 4,974,237 | -1.18(-4.33%) |
Oct 08, 2012 | 27.56 | 27.59 | 27.20 | 27.33 | 1,963,098 | -0.42(-1.51%) |
Oct 05, 2012 | 27.69 | 28.19 | 27.53 | 27.74 | 3,594,677 | +0.20(+0.74%) |
Oct 04, 2012 | 26.85 | 27.55 | 26.64 | 27.54 | 4,064,803 | +0.84(+3.14%) |
Oct 03, 2012 | 27.04 | 27.16 | 26.55 | 26.70 | 2,724,864 | -0.28(-1.03%) |
Oct 02, 2012 | 26.88 | 27.05 | 26.52 | 26.98 | 2,273,055 | +0.20(+0.74%) |