Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.06 | 38.40 | 38.01 | 38.16 | 25,940,404 | -0.03(-0.08%) |
Sep 26, 2013 | 38.46 | 38.63 | 37.86 | 38.19 | 29,890,340 | -0.26(-0.67%) |
Sep 25, 2013 | 38.28 | 38.67 | 37.99 | 38.45 | 34,497,808 | +0.23(+0.61%) |
Sep 24, 2013 | 38.58 | 38.62 | 38.19 | 38.22 | 33,717,488 | -0.48(-1.23%) |
Sep 23, 2013 | 38.99 | 39.16 | 38.48 | 38.69 | 44,230,040 | -1.28(-3.20%) |
Sep 20, 2013 | 40.61 | 40.67 | 39.90 | 39.97 | 36,094,224 | -0.58(-1.42%) |
Sep 19, 2013 | 41.18 | 41.28 | 40.51 | 40.55 | 32,367,150 | -0.20(-0.50%) |
Sep 18, 2013 | 39.83 | 41.11 | 39.79 | 40.75 | 40,852,604 | +0.79(+1.97%) |
Sep 17, 2013 | 39.93 | 40.03 | 39.71 | 39.97 | 19,757,856 | +0.16(+0.39%) |
Sep 16, 2013 | 40.04 | 40.16 | 39.61 | 39.81 | 24,839,068 | +0.40(+1.01%) |
Sep 13, 2013 | 39.26 | 39.51 | 39.20 | 39.41 | 16,111,033 | +0.18(+0.46%) |
Sep 12, 2013 | 39.54 | 39.62 | 39.01 | 39.23 | 27,335,690 | -0.37(-0.93%) |
Sep 11, 2013 | 39.84 | 39.90 | 39.23 | 39.60 | 28,504,064 | -0.28(-0.70%) |
Sep 10, 2013 | 39.61 | 40.22 | 39.45 | 39.88 | 31,792,096 | +0.78(+2.00%) |
Sep 09, 2013 | 38.63 | 39.12 | 38.53 | 39.10 | 28,446,092 | +0.68(+1.77%) |
Sep 06, 2013 | 39.17 | 39.17 | 38.16 | 38.42 | 31,549,562 | -0.50(-1.28%) |
Sep 05, 2013 | 38.91 | 39.19 | 38.73 | 38.92 | 22,544,484 | +0.20(+0.52%) |
Sep 04, 2013 | 38.49 | 38.99 | 38.34 | 38.72 | 24,257,362 | +0.18(+0.47%) |
Sep 03, 2013 | 38.54 | 38.90 | 37.75 | 38.54 | 37,008,912 | +0.81(+2.15%) |
Aug 30, 2013 | 38.02 | 38.02 | 37.31 | 37.73 | 31,909,622 | -0.11(-0.29%) |
Aug 29, 2013 | 37.78 | 38.17 | 37.68 | 37.84 | 21,878,050 | +0.12(+0.33%) |
Aug 28, 2013 | 37.51 | 38.19 | 37.19 | 37.71 | 37,925,720 | +0.05(+0.14%) |
Aug 27, 2013 | 38.12 | 38.51 | 37.59 | 37.66 | 38,204,896 | -1.06(-2.74%) |
Aug 26, 2013 | 38.87 | 39.29 | 38.72 | 38.72 | 21,211,090 | -0.18(-0.46%) |
Aug 23, 2013 | 39.12 | 39.29 | 38.79 | 38.90 | 19,608,728 | -0.06(-0.16%) |
Aug 22, 2013 | 38.76 | 39.24 | 38.47 | 38.96 | 28,675,820 | +0.59(+1.53%) |
Aug 21, 2013 | 38.87 | 38.98 | 38.27 | 38.37 | 39,229,468 | -0.59(-1.52%) |
Aug 20, 2013 | 38.46 | 39.22 | 38.07 | 38.97 | 37,536,332 | +0.46(+1.20%) |
Aug 19, 2013 | 39.08 | 39.13 | 38.48 | 38.51 | 29,364,344 | -0.80(-2.03%) |
Aug 16, 2013 | 39.57 | 39.87 | 39.30 | 39.30 | 30,101,848 | -0.40(-1.00%) |
Aug 15, 2013 | 39.83 | 39.89 | 39.29 | 39.70 | 33,582,364 | -0.57(-1.41%) |
Aug 14, 2013 | 40.55 | 40.93 | 40.26 | 40.27 | 22,001,396 | -0.14(-0.35%) |
Aug 13, 2013 | 39.84 | 40.71 | 39.61 | 40.41 | 30,452,842 | +0.68(+1.71%) |
Aug 12, 2013 | 39.81 | 39.90 | 39.54 | 39.73 | 22,275,052 | -0.33(-0.82%) |
Aug 09, 2013 | 40.37 | 40.59 | 40.00 | 40.06 | 20,021,984 | -0.36(-0.89%) |
Aug 08, 2013 | 40.66 | 40.68 | 39.86 | 40.42 | 23,842,374 | +0.22(+0.54%) |
Aug 07, 2013 | 39.82 | 40.31 | 39.65 | 40.20 | 23,842,696 | +0.02(+0.04%) |
Aug 06, 2013 | 41.05 | 41.13 | 40.12 | 40.18 | 30,060,242 | -1.08(-2.63%) |
Aug 05, 2013 | 41.32 | 41.46 | 41.18 | 41.27 | 13,707,669 | -0.10(-0.25%) |
Aug 02, 2013 | 41.25 | 41.41 | 40.98 | 41.37 | 19,780,166 | +0.11(+0.26%) |
Aug 01, 2013 | 41.25 | 41.53 | 41.17 | 41.26 | 26,353,392 | +0.56(+1.38%) |
Jul 31, 2013 | 40.36 | 41.34 | 40.36 | 40.70 | 35,693,776 | +0.28(+0.70%) |
Jul 30, 2013 | 40.45 | 40.59 | 40.19 | 40.42 | 20,625,086 | +0.11(+0.27%) |
Jul 29, 2013 | 40.51 | 40.55 | 40.04 | 40.31 | 20,917,412 | -0.44(-1.09%) |
Jul 26, 2013 | 40.92 | 40.95 | 40.45 | 40.75 | 20,815,138 | -0.35(-0.85%) |
Jul 25, 2013 | 40.57 | 41.14 | 40.12 | 41.11 | 29,537,962 | +0.37(+0.90%) |
Jul 24, 2013 | 41.36 | 41.50 | 40.68 | 40.74 | 29,015,424 | -0.54(-1.30%) |
Jul 23, 2013 | 41.50 | 41.61 | 41.11 | 41.28 | 24,957,678 | -0.09(-0.23%) |
Jul 22, 2013 | 41.14 | 41.37 | 40.72 | 41.37 | 25,665,478 | +0.51(+1.24%) |
Jul 19, 2013 | 41.08 | 41.10 | 40.71 | 40.86 | 27,889,618 | -0.27(-0.65%) |
Jul 18, 2013 | 40.72 | 41.14 | 40.63 | 41.13 | 42,545,368 | +0.55(+1.37%) |
Jul 17, 2013 | 40.58 | 40.89 | 40.51 | 40.57 | 44,600,632 | +0.12(+0.29%) |
Jul 16, 2013 | 40.59 | 40.92 | 40.21 | 40.46 | 42,403,292 | +0.02(+0.04%) |
Jul 15, 2013 | 40.62 | 40.72 | 39.82 | 40.44 | 73,420,392 | +0.78(+1.97%) |
Jul 12, 2013 | 39.15 | 39.69 | 38.97 | 39.66 | 34,170,404 | +0.60(+1.54%) |
Jul 11, 2013 | 39.51 | 39.53 | 38.68 | 39.06 | 39,810,408 | +0.32(+0.83%) |
Jul 10, 2013 | 38.96 | 39.22 | 38.65 | 38.74 | 30,554,114 | -0.45(-1.16%) |
Jul 09, 2013 | 39.03 | 39.22 | 38.56 | 39.19 | 37,816,656 | +0.54(+1.39%) |
Jul 08, 2013 | 38.19 | 38.85 | 38.09 | 38.65 | 34,075,880 | +0.77(+2.04%) |
Jul 05, 2013 | 37.66 | 37.92 | 37.29 | 37.88 | 27,749,226 | +0.67(+1.80%) |
Jul 03, 2013 | 37.05 | 37.29 | 36.80 | 37.21 | 19,562,468 | -0.37(-1.00%) |
Jul 02, 2013 | 37.68 | 38.37 | 37.29 | 37.59 | 34,098,028 | -0.08(-0.21%) |
Jul 01, 2013 | 37.86 | 38.40 | 36.45 | 37.66 | 34,885,812 | +0.22(+0.58%) |
Jun 28, 2013 | 37.56 | 37.77 | 37.21 | 37.44 | 35,958,824 | +0.28(+0.76%) |
Jun 26, 2013 | 37.31 | 37.33 | 36.73 | 37.16 | 39,232,916 | +0.48(+1.30%) |
Jun 25, 2013 | 36.03 | 36.95 | 36.00 | 36.69 | 49,738,508 | +1.22(+3.43%) |
Jun 24, 2013 | 35.73 | 35.93 | 35.43 | 35.47 | 65,030,496 | -1.12(-3.05%) |
Jun 21, 2013 | 37.65 | 37.73 | 35.52 | 36.59 | 98,378,664 | -0.80(-2.15%) |
Jun 20, 2013 | 38.17 | 38.25 | 37.11 | 37.39 | 62,339,712 | -1.27(-3.29%) |
Jun 19, 2013 | 39.02 | 39.26 | 38.57 | 38.66 | 41,649,548 | -0.37(-0.96%) |
Jun 18, 2013 | 38.65 | 39.22 | 38.63 | 39.04 | 25,003,996 | +0.51(+1.32%) |
Jun 17, 2013 | 38.88 | 39.33 | 38.29 | 38.53 | 41,154,976 | +0.11(+0.28%) |
Jun 14, 2013 | 39.20 | 39.30 | 38.40 | 38.42 | 35,062,124 | -0.84(-2.13%) |
Jun 13, 2013 | 38.47 | 39.26 | 38.09 | 39.26 | 43,802,960 | +0.66(+1.72%) |
Jun 12, 2013 | 39.29 | 39.38 | 38.37 | 38.59 | 49,396,512 | -0.40(-1.02%) |
Jun 11, 2013 | 39.58 | 39.69 | 38.89 | 38.99 | 65,998,216 | -1.55(-3.81%) |
Jun 10, 2013 | 40.59 | 40.68 | 39.97 | 40.54 | 28,621,336 | +0.26(+0.64%) |
Jun 07, 2013 | 40.02 | 40.44 | 39.69 | 40.28 | 39,572,500 | +0.60(+1.51%) |
Jun 06, 2013 | 38.92 | 39.70 | 38.74 | 39.68 | 45,023,008 | +0.62(+1.60%) |
Jun 05, 2013 | 39.90 | 40.18 | 38.84 | 39.05 | 49,075,308 | -0.94(-2.34%) |
Jun 04, 2013 | 40.50 | 41.07 | 39.81 | 39.99 | 35,722,592 | -0.57(-1.40%) |
Jun 03, 2013 | 40.64 | 40.77 | 39.51 | 40.56 | 45,065,756 | -0.02(-0.06%) |
May 31, 2013 | 41.58 | 41.71 | 40.58 | 40.58 | 44,350,116 | -1.00(-2.40%) |
May 30, 2013 | 40.80 | 41.81 | 40.78 | 41.58 | 38,815,180 | +0.77(+1.89%) |
May 29, 2013 | 40.15 | 41.05 | 40.04 | 40.81 | 38,452,392 | +0.38(+0.95%) |
May 28, 2013 | 40.05 | 40.43 | 39.87 | 40.43 | 36,113,800 | +0.99(+2.51%) |
May 24, 2013 | 39.09 | 39.45 | 39.03 | 39.44 | 29,588,184 | -0.01(-0.02%) |
May 23, 2013 | 38.40 | 39.74 | 38.39 | 39.44 | 54,086,836 | -0.37(-0.92%) |
May 22, 2013 | 40.47 | 41.29 | 39.69 | 39.81 | 56,411,828 | -0.52(-1.28%) |
May 21, 2013 | 40.12 | 40.73 | 40.12 | 40.33 | 36,060,228 | +0.05(+0.12%) |
May 20, 2013 | 40.17 | 40.67 | 40.01 | 40.28 | 31,643,516 | +0.12(+0.29%) |
May 17, 2013 | 39.92 | 40.20 | 39.65 | 40.16 | 30,263,748 | +0.66(+1.66%) |
May 16, 2013 | 39.81 | 40.09 | 39.42 | 39.51 | 32,394,516 | -0.57(-1.42%) |
May 15, 2013 | 39.00 | 40.16 | 38.96 | 40.08 | 52,297,032 | +1.89(+4.95%) |
May 13, 2013 | 37.86 | 38.23 | 37.78 | 38.19 | 21,901,444 | +0.13(+0.35%) |
May 10, 2013 | 37.90 | 38.16 | 37.80 | 38.05 | 23,679,258 | +0.12(+0.31%) |
May 09, 2013 | 38.47 | 38.51 | 37.69 | 37.94 | 34,652,568 | -0.54(-1.40%) |
May 08, 2013 | 37.51 | 38.61 | 37.37 | 38.48 | 43,836,824 | +0.92(+2.45%) |
May 07, 2013 | 37.30 | 37.70 | 36.97 | 37.55 | 35,219,300 | +0.49(+1.33%) |
May 06, 2013 | 36.63 | 37.51 | 36.60 | 37.06 | 37,340,688 | +0.40(+1.09%) |
May 03, 2013 | 36.78 | 36.83 | 36.59 | 36.66 | 26,081,776 | +0.34(+0.92%) |
May 02, 2013 | 35.90 | 36.45 | 35.51 | 36.33 | 25,617,008 | +0.52(+1.46%) |
May 01, 2013 | 36.28 | 36.36 | 35.63 | 35.81 | 28,109,114 | -0.62(-1.69%) |
Apr 30, 2013 | 36.57 | 36.84 | 36.28 | 36.42 | 23,170,712 | -0.12(-0.34%) |
Apr 29, 2013 | 36.84 | 36.92 | 36.46 | 36.55 | 18,224,882 | -0.08(-0.21%) |
Apr 26, 2013 | 36.53 | 36.77 | 36.39 | 36.63 | 19,202,878 | -0.15(-0.40%) |
Apr 25, 2013 | 36.84 | 37.22 | 36.61 | 36.77 | 32,840,360 | -0.01(-0.02%) |
Apr 24, 2013 | 36.23 | 37.02 | 36.22 | 36.78 | 30,165,236 | +0.52(+1.42%) |
Apr 23, 2013 | 35.46 | 36.38 | 35.24 | 36.27 | 36,926,580 | +1.02(+2.90%) |
Apr 22, 2013 | 35.25 | 35.33 | 34.75 | 35.24 | 25,498,592 | +0.09(+0.27%) |
Apr 19, 2013 | 35.47 | 35.52 | 35.06 | 35.15 | 30,245,176 | -0.05(-0.13%) |
Apr 18, 2013 | 35.71 | 35.71 | 35.02 | 35.20 | 38,275,600 | -0.51(-1.42%) |
Apr 17, 2013 | 36.02 | 36.07 | 35.18 | 35.70 | 46,411,296 | -0.72(-1.97%) |
Apr 16, 2013 | 35.81 | 36.52 | 35.77 | 36.42 | 51,502,968 | +1.40(+3.99%) |
Apr 15, 2013 | 35.98 | 36.13 | 34.99 | 35.02 | 72,703,808 | +0.07(+0.20%) |
Apr 12, 2013 | 34.70 | 34.98 | 34.39 | 34.95 | 31,658,252 | -0.07(-0.20%) |
Apr 11, 2013 | 35.20 | 35.56 | 34.85 | 35.02 | 36,365,248 | -0.15(-0.42%) |
Apr 10, 2013 | 34.53 | 35.32 | 34.49 | 35.17 | 36,299,032 | +0.91(+2.67%) |
Apr 09, 2013 | 34.10 | 34.56 | 34.10 | 34.26 | 34,324,760 | +0.26(+0.76%) |
Apr 08, 2013 | 33.58 | 34.05 | 33.21 | 34.00 | 30,085,686 | +0.43(+1.28%) |
Apr 05, 2013 | 32.59 | 33.69 | 32.47 | 33.57 | 41,722,784 | +0.19(+0.56%) |
Apr 04, 2013 | 33.20 | 33.55 | 32.90 | 33.39 | 49,356,200 | +0.21(+0.64%) |
Apr 03, 2013 | 34.32 | 34.42 | 32.94 | 33.17 | 61,438,832 | -1.26(-3.65%) |
Apr 02, 2013 | 34.33 | 34.72 | 34.25 | 34.43 | 32,211,592 | +0.25(+0.73%) |
Apr 01, 2013 | 34.60 | 34.90 | 34.08 | 34.18 | 25,142,484 | -0.35(-1.02%) |
Mar 28, 2013 | 34.70 | 34.93 | 34.38 | 34.53 | 32,493,364 | -0.17(-0.49%) |
Mar 27, 2013 | 34.68 | 34.85 | 34.47 | 34.70 | 33,689,800 | -0.29(-0.83%) |
Mar 26, 2013 | 34.88 | 35.20 | 34.63 | 34.99 | 31,951,132 | +0.27(+0.76%) |
Mar 25, 2013 | 35.72 | 35.77 | 34.60 | 34.73 | 42,014,264 | -0.58(-1.64%) |
Mar 22, 2013 | 35.54 | 35.55 | 35.09 | 35.31 | 33,883,592 | +0.00(+0.00%) |
Mar 21, 2013 | 35.84 | 36.26 | 35.30 | 35.31 | 42,411,016 | -0.67(-1.87%) |
Mar 20, 2013 | 36.02 | 36.27 | 35.88 | 35.98 | 31,382,092 | +0.23(+0.66%) |
Mar 19, 2013 | 36.30 | 36.65 | 35.44 | 35.74 | 56,900,292 | -0.35(-0.97%) |
Mar 18, 2013 | 35.94 | 36.34 | 35.84 | 36.09 | 49,353,988 | -0.80(-2.16%) |
Mar 15, 2013 | 37.09 | 37.13 | 36.63 | 36.89 | 62,592,120 | -0.16(-0.42%) |
Mar 14, 2013 | 36.73 | 37.20 | 36.73 | 37.05 | 33,288,358 | +0.38(+1.04%) |
Mar 13, 2013 | 36.59 | 36.69 | 36.16 | 36.66 | 35,427,544 | +0.02(+0.04%) |
Mar 12, 2013 | 36.95 | 37.04 | 36.22 | 36.65 | 44,938,976 | -0.51(-1.37%) |
Mar 11, 2013 | 36.54 | 37.41 | 36.22 | 37.16 | 66,333,472 | +0.72(+1.97%) |
Mar 08, 2013 | 35.89 | 36.45 | 35.42 | 36.44 | 81,642,376 | +1.31(+3.73%) |
Mar 07, 2013 | 34.78 | 35.23 | 34.70 | 35.13 | 51,365,008 | +0.33(+0.94%) |
Mar 06, 2013 | 34.32 | 34.93 | 34.27 | 34.80 | 46,077,596 | +0.77(+2.25%) |
Mar 05, 2013 | 33.89 | 34.37 | 33.64 | 34.03 | 55,354,772 | +0.52(+1.54%) |
Mar 04, 2013 | 32.78 | 33.52 | 32.76 | 33.52 | 34,849,368 | +0.65(+1.97%) |
Mar 01, 2013 | 32.44 | 33.19 | 32.02 | 32.87 | 38,248,464 | +0.11(+0.33%) |
Feb 28, 2013 | 32.63 | 33.32 | 32.59 | 32.76 | 37,033,040 | -0.15(-0.45%) |
Feb 27, 2013 | 32.24 | 33.05 | 32.02 | 32.91 | 37,398,912 | +0.68(+2.11%) |
Feb 26, 2013 | 32.32 | 32.46 | 31.44 | 32.23 | 59,208,088 | -1.17(-3.51%) |
Feb 22, 2013 | 33.41 | 33.54 | 33.10 | 33.40 | 30,437,492 | +0.34(+1.04%) |
Feb 21, 2013 | 33.40 | 33.41 | 32.70 | 33.06 | 48,169,888 | -0.68(-2.01%) |
Feb 20, 2013 | 34.72 | 34.72 | 33.66 | 33.74 | 33,901,388 | -1.00(-2.88%) |
Feb 19, 2013 | 34.34 | 34.90 | 34.31 | 34.74 | 30,355,922 | +0.52(+1.51%) |
Feb 15, 2013 | 34.72 | 34.74 | 34.06 | 34.22 | 29,792,086 | -0.37(-1.08%) |
Feb 14, 2013 | 34.21 | 34.67 | 34.15 | 34.60 | 25,643,828 | +0.25(+0.73%) |
Feb 13, 2013 | 34.71 | 34.88 | 34.16 | 34.35 | 34,158,172 | -0.27(-0.79%) |
Feb 12, 2013 | 33.75 | 34.74 | 33.57 | 34.62 | 50,054,044 | +0.94(+2.78%) |
Feb 11, 2013 | 33.30 | 33.88 | 33.17 | 33.68 | 30,055,138 | +0.37(+1.10%) |
Feb 08, 2013 | 33.53 | 33.64 | 33.22 | 33.32 | 22,350,584 | -0.15(-0.44%) |
Feb 07, 2013 | 33.65 | 33.95 | 33.03 | 33.46 | 37,615,972 | -0.14(-0.42%) |
Feb 06, 2013 | 33.19 | 33.60 | 33.17 | 33.60 | 28,241,770 | +0.66(+1.99%) |
Feb 04, 2013 | 33.07 | 33.49 | 32.92 | 32.95 | 32,882,872 | -0.63(-1.88%) |
Feb 01, 2013 | 33.16 | 33.72 | 32.96 | 33.58 | 44,849,336 | +0.67(+2.04%) |
Jan 31, 2013 | 32.69 | 33.01 | 32.49 | 32.91 | 27,305,606 | +0.16(+0.50%) |
Jan 30, 2013 | 32.78 | 32.93 | 32.60 | 32.75 | 27,929,426 | -0.16(-0.50%) |
Jan 29, 2013 | 32.84 | 33.25 | 32.75 | 32.91 | 34,594,044 | -0.14(-0.43%) |
Jan 28, 2013 | 33.55 | 33.55 | 32.96 | 33.05 | 34,862,932 | -0.44(-1.33%) |
Jan 25, 2013 | 33.67 | 33.83 | 33.27 | 33.49 | 34,221,184 | +0.09(+0.26%) |
Jan 24, 2013 | 32.86 | 33.72 | 32.82 | 33.41 | 44,104,380 | +0.61(+1.86%) |
Jan 23, 2013 | 32.67 | 32.96 | 32.42 | 32.80 | 41,424,344 | +0.19(+0.57%) |
Jan 22, 2013 | 32.28 | 32.64 | 31.86 | 32.61 | 53,833,664 | +0.09(+0.29%) |
Jan 18, 2013 | 32.21 | 32.58 | 32.09 | 32.52 | 52,286,824 | +0.33(+1.02%) |
Jan 17, 2013 | 32.42 | 32.49 | 31.93 | 32.19 | 102,687,816 | -0.97(-2.92%) |
Jan 16, 2013 | 33.21 | 33.45 | 32.98 | 33.16 | 46,295,824 | -0.07(-0.21%) |
Jan 15, 2013 | 32.64 | 33.36 | 32.63 | 33.23 | 37,303,576 | +0.27(+0.83%) |
Jan 14, 2013 | 33.07 | 33.21 | 32.56 | 32.96 | 34,324,760 | -0.09(-0.28%) |
Jan 11, 2013 | 33.42 | 33.43 | 32.72 | 33.05 | 54,455,192 | -0.38(-1.14%) |
Jan 10, 2013 | 33.05 | 33.61 | 32.77 | 33.43 | 53,971,332 | +0.62(+1.88%) |
Jan 09, 2013 | 33.17 | 33.76 | 32.64 | 32.82 | 57,526,600 | -0.33(-0.99%) |
Jan 08, 2013 | 33.01 | 33.15 | 32.81 | 33.14 | 36,083,052 | -0.01(-0.02%) |
Jan 07, 2013 | 33.21 | 33.21 | 32.76 | 33.15 | 46,490,260 | +0.03(+0.09%) |
Jan 04, 2013 | 32.60 | 33.21 | 32.50 | 33.12 | 59,327,248 | +0.81(+2.51%) |
Jan 03, 2013 | 32.14 | 32.39 | 32.04 | 32.31 | 49,099,608 | +0.11(+0.34%) |
Jan 02, 2013 | 31.93 | 32.20 | 31.77 | 32.20 | 58,454,836 | +1.32(+4.27%) |
Dec 31, 2012 | 30.40 | 30.91 | 30.17 | 30.88 | 47,102,768 | +0.43(+1.41%) |
Dec 28, 2012 | 30.30 | 30.64 | 30.26 | 30.45 | 31,468,396 | -0.19(-0.61%) |
Dec 27, 2012 | 30.97 | 31.13 | 30.12 | 30.64 | 38,816,436 | -0.23(-0.76%) |
Dec 26, 2012 | 30.76 | 31.03 | 30.58 | 30.87 | 26,003,064 | +0.13(+0.43%) |
Dec 24, 2012 | 30.71 | 30.87 | 30.57 | 30.74 | 11,113,167 | -0.09(-0.28%) |
Dec 21, 2012 | 30.36 | 30.95 | 30.05 | 30.83 | 60,946,652 | -0.53(-1.69%) |
Dec 20, 2012 | 30.69 | 31.36 | 30.68 | 31.36 | 48,388,992 | +0.56(+1.83%) |
Dec 19, 2012 | 30.98 | 31.31 | 30.68 | 30.79 | 58,662,292 | -0.01(-0.03%) |
Dec 18, 2012 | 30.61 | 31.18 | 30.27 | 30.80 | 80,166,032 | +0.24(+0.79%) |
Dec 17, 2012 | 29.48 | 30.60 | 29.48 | 30.56 | 67,204,816 | +1.21(+4.12%) |
Dec 14, 2012 | 29.12 | 29.41 | 28.98 | 29.35 | 31,515,428 | +0.24(+0.83%) |
Dec 13, 2012 | 29.27 | 29.47 | 29.05 | 29.11 | 39,002,704 | -0.19(-0.64%) |
Dec 12, 2012 | 29.00 | 29.52 | 28.97 | 29.30 | 54,115,968 | +0.41(+1.43%) |
Dec 11, 2012 | 29.22 | 29.32 | 28.75 | 28.88 | 38,112,444 | -0.15(-0.51%) |
Dec 10, 2012 | 29.15 | 29.27 | 28.91 | 29.03 | 34,210,556 | -0.35(-1.20%) |
Dec 07, 2012 | 29.21 | 29.47 | 29.12 | 29.38 | 56,306,552 | +0.48(+1.67%) |
Dec 06, 2012 | 28.56 | 28.91 | 28.30 | 28.90 | 56,702,092 | +0.44(+1.54%) |
Dec 05, 2012 | 27.53 | 28.94 | 27.40 | 28.46 | 108,434,232 | +1.69(+6.33%) |
Dec 04, 2012 | 26.64 | 26.94 | 26.59 | 26.77 | 40,715,404 | -0.22(-0.81%) |
Nov 30, 2012 | 27.28 | 27.51 | 26.71 | 26.98 | 53,402,080 | -0.50(-1.82%) |
Nov 29, 2012 | 27.62 | 27.82 | 27.34 | 27.48 | 40,557,472 | +0.11(+0.40%) |
Nov 28, 2012 | 27.14 | 27.38 | 26.57 | 27.38 | 62,324,016 | +0.02(+0.09%) |
Nov 27, 2012 | 27.73 | 27.96 | 27.34 | 27.35 | 40,037,352 | -0.41(-1.49%) |
Nov 26, 2012 | 27.97 | 27.98 | 27.60 | 27.77 | 32,667,040 | -0.36(-1.28%) |
Nov 23, 2012 | 28.07 | 28.18 | 27.96 | 28.12 | 17,296,246 | +0.20(+0.73%) |
Nov 21, 2012 | 28.17 | 28.17 | 27.77 | 27.92 | 25,159,162 | -0.18(-0.64%) |
Nov 20, 2012 | 27.98 | 28.41 | 27.87 | 28.10 | 47,691,804 | -0.08(-0.28%) |
Nov 19, 2012 | 27.89 | 28.43 | 27.87 | 28.18 | 44,007,608 | +0.87(+3.20%) |
Nov 16, 2012 | 27.44 | 27.56 | 26.67 | 27.30 | 67,682,144 | -0.18(-0.65%) |
Nov 15, 2012 | 27.47 | 27.95 | 27.33 | 27.48 | 50,814,740 | +0.15(+0.54%) |
Nov 14, 2012 | 28.33 | 28.46 | 27.23 | 27.34 | 63,875,112 | -0.89(-3.15%) |
Nov 13, 2012 | 28.11 | 28.70 | 28.05 | 28.23 | 33,279,974 | -0.20(-0.71%) |
Nov 12, 2012 | 28.19 | 28.68 | 28.07 | 28.43 | 31,178,466 | +0.38(+1.36%) |
Nov 09, 2012 | 27.77 | 28.51 | 27.63 | 28.05 | 48,298,716 | -0.05(-0.19%) |
Nov 08, 2012 | 28.46 | 28.61 | 28.06 | 28.10 | 51,641,976 | -0.04(-0.14%) |
Nov 07, 2012 | 29.37 | 29.50 | 28.10 | 28.14 | 87,411,640 | -1.89(-6.29%) |
Nov 06, 2012 | 29.26 | 30.05 | 29.13 | 30.03 | 50,956,768 | +0.90(+3.08%) |
Nov 05, 2012 | 29.12 | 29.34 | 28.84 | 29.13 | 33,027,348 | -0.22(-0.74%) |
Nov 02, 2012 | 29.74 | 29.79 | 29.28 | 29.35 | 31,426,208 | -0.27(-0.92%) |
Nov 01, 2012 | 29.33 | 29.66 | 29.15 | 29.62 | 46,342,996 | +0.44(+1.50%) |
Oct 31, 2012 | 28.87 | 29.26 | 28.68 | 29.19 | 43,803,896 | +0.62(+2.16%) |
Oct 26, 2012 | 28.99 | 28.57 | 28.57 | 28.57 | 51,861,680 | -0.63(-2.17%) |
Oct 25, 2012 | 29.44 | 29.54 | 28.80 | 29.20 | 42,014,840 | +0.09(+0.29%) |
Oct 24, 2012 | 29.08 | 29.43 | 28.90 | 29.12 | 53,534,796 | +0.32(+1.11%) |
Oct 23, 2012 | 28.87 | 29.12 | 28.73 | 28.80 | 46,781,520 | -0.21(-0.73%) |
Oct 19, 2012 | 29.69 | 29.71 | 28.89 | 29.01 | 76,352,048 | -0.98(-3.28%) |
Oct 18, 2012 | 29.85 | 30.22 | 29.67 | 29.99 | 55,991,156 | -0.01(-0.03%) |
Oct 17, 2012 | 29.40 | 30.04 | 29.32 | 30.00 | 88,511,736 | +0.92(+3.17%) |
Oct 16, 2012 | 28.42 | 29.19 | 28.30 | 29.08 | 164,072,576 | +0.46(+1.61%) |
Oct 15, 2012 | 27.63 | 28.65 | 27.48 | 28.62 | 97,399,816 | +1.49(+5.50%) |
Oct 12, 2012 | 27.17 | 27.83 | 27.06 | 27.13 | 54,517,216 | -0.60(-2.17%) |
Oct 11, 2012 | 27.84 | 28.23 | 27.60 | 27.73 | 56,508,784 | +0.30(+1.08%) |
Oct 10, 2012 | 27.09 | 27.46 | 27.00 | 27.43 | 37,517,236 | +0.42(+1.56%) |
Oct 09, 2012 | 27.18 | 27.38 | 26.95 | 27.01 | 37,393,668 | -0.14(-0.52%) |
Oct 08, 2012 | 26.72 | 27.23 | 26.72 | 27.15 | 26,405,630 | +0.01(+0.03%) |
Oct 05, 2012 | 27.62 | 27.90 | 27.01 | 27.14 | 54,279,328 | -0.15(-0.54%) |
Oct 04, 2012 | 26.86 | 27.39 | 26.75 | 27.29 | 50,633,144 | +0.70(+2.64%) |
Oct 03, 2012 | 26.10 | 26.59 | 25.80 | 26.59 | 43,789,904 | +0.62(+2.41%) |
Oct 02, 2012 | 25.97 | 26.06 | 25.66 | 25.96 | 32,290,742 | +0.40(+1.56%) |