Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.16 | 32.25 | 31.98 | 32.12 | 9,084,833 | -0.55(-1.69%) |
Sep 26, 2013 | 32.46 | 32.70 | 32.46 | 32.68 | 8,291,372 | +0.62(+1.93%) |
Sep 25, 2013 | 32.11 | 32.21 | 32.03 | 32.06 | 5,845,589 | -0.19(-0.60%) |
Sep 24, 2013 | 32.22 | 32.41 | 32.12 | 32.25 | 4,418,019 | +0.10(+0.31%) |
Sep 23, 2013 | 32.19 | 32.25 | 31.96 | 32.15 | 5,059,873 | -0.12(-0.37%) |
Sep 20, 2013 | 32.45 | 32.51 | 32.23 | 32.27 | 7,225,278 | -0.25(-0.76%) |
Sep 19, 2013 | 32.55 | 32.67 | 32.34 | 32.52 | 13,433,476 | +0.25(+0.78%) |
Sep 18, 2013 | 31.78 | 32.34 | 31.68 | 32.26 | 9,449,250 | +0.53(+1.66%) |
Sep 17, 2013 | 31.46 | 31.75 | 31.46 | 31.74 | 4,647,110 | +0.06(+0.19%) |
Sep 16, 2013 | 31.60 | 31.81 | 31.56 | 31.68 | 8,737,168 | +0.28(+0.89%) |
Sep 13, 2013 | 31.39 | 31.44 | 31.26 | 31.40 | 5,679,784 | +0.15(+0.49%) |
Sep 12, 2013 | 31.34 | 31.36 | 31.00 | 31.24 | 8,595,824 | -0.31(-0.97%) |
Sep 11, 2013 | 31.41 | 31.61 | 31.33 | 31.55 | 5,851,147 | -0.35(-1.11%) |
Sep 10, 2013 | 31.82 | 31.95 | 31.75 | 31.90 | 6,313,694 | +0.38(+1.20%) |
Sep 09, 2013 | 31.14 | 31.53 | 31.13 | 31.52 | 7,647,366 | +0.88(+2.87%) |
Sep 06, 2013 | 30.57 | 30.81 | 30.23 | 30.65 | 4,598,923 | -0.21(-0.67%) |
Sep 05, 2013 | 30.63 | 30.90 | 30.58 | 30.85 | 3,311,921 | +0.11(+0.37%) |
Sep 04, 2013 | 30.47 | 30.90 | 30.41 | 30.74 | 5,792,818 | +0.44(+1.45%) |
Sep 03, 2013 | 30.40 | 30.54 | 30.09 | 30.30 | 9,813,757 | +1.10(+3.76%) |
Aug 30, 2013 | 29.38 | 29.43 | 29.15 | 29.20 | 6,557,112 | -0.63(-2.12%) |
Aug 29, 2013 | 29.85 | 30.10 | 29.81 | 29.83 | 6,835,080 | +0.15(+0.49%) |
Aug 28, 2013 | 29.59 | 29.79 | 29.53 | 29.69 | 14,139,254 | +0.25(+0.83%) |
Aug 27, 2013 | 29.77 | 29.85 | 29.35 | 29.44 | 18,293,982 | -0.69(-2.30%) |
Aug 26, 2013 | 30.25 | 30.45 | 30.10 | 30.13 | 11,149,388 | -0.49(-1.61%) |
Aug 23, 2013 | 30.61 | 30.71 | 30.47 | 30.63 | 6,431,247 | +0.48(+1.59%) |
Aug 22, 2013 | 30.11 | 30.33 | 30.09 | 30.15 | 9,321,751 | +0.51(+1.71%) |
Aug 21, 2013 | 29.79 | 29.89 | 29.52 | 29.64 | 6,507,797 | -0.18(-0.60%) |
Aug 20, 2013 | 29.77 | 29.96 | 29.67 | 29.82 | 10,411,317 | -0.42(-1.39%) |
Aug 19, 2013 | 30.59 | 30.70 | 30.20 | 30.24 | 6,261,275 | -0.19(-0.61%) |
Aug 16, 2013 | 30.41 | 30.68 | 30.37 | 30.43 | 5,520,359 | +0.09(+0.29%) |
Aug 15, 2013 | 30.85 | 30.90 | 30.31 | 30.34 | 8,417,871 | -0.67(-2.15%) |
Aug 14, 2013 | 31.17 | 31.19 | 30.94 | 31.00 | 5,270,866 | -0.18(-0.58%) |
Aug 13, 2013 | 31.12 | 31.24 | 30.81 | 31.18 | 4,884,175 | +0.67(+2.21%) |
Aug 12, 2013 | 30.37 | 30.54 | 30.33 | 30.51 | 6,804,502 | +0.35(+1.17%) |
Aug 09, 2013 | 30.31 | 30.43 | 30.09 | 30.16 | 7,500,249 | -0.19(-0.64%) |
Aug 08, 2013 | 30.19 | 30.46 | 29.85 | 30.35 | 9,297,786 | -0.04(-0.13%) |
Aug 07, 2013 | 30.65 | 30.73 | 30.37 | 30.39 | 12,232,168 | -0.93(-2.98%) |
Aug 06, 2013 | 31.48 | 31.52 | 31.21 | 31.32 | 5,656,438 | -0.08(-0.25%) |
Aug 05, 2013 | 31.40 | 31.56 | 31.31 | 31.40 | 5,712,215 | -0.10(-0.32%) |
Aug 02, 2013 | 31.42 | 31.62 | 31.17 | 31.50 | 8,363,196 | +0.28(+0.90%) |
Aug 01, 2013 | 31.21 | 31.36 | 31.17 | 31.22 | 11,220,279 | +1.17(+3.88%) |
Jul 31, 2013 | 30.08 | 30.22 | 29.95 | 30.06 | 13,360,391 | -0.05(-0.15%) |
Jul 30, 2013 | 30.25 | 30.42 | 30.08 | 30.11 | 6,437,013 | +0.27(+0.92%) |
Jul 29, 2013 | 29.98 | 30.06 | 29.75 | 29.83 | 10,335,640 | -0.85(-2.76%) |
Jul 26, 2013 | 30.84 | 30.89 | 30.50 | 30.68 | 20,032,448 | -0.96(-3.03%) |
Jul 25, 2013 | 31.62 | 31.80 | 31.56 | 31.64 | 13,118,400 | -0.68(-2.10%) |
Jul 24, 2013 | 32.58 | 32.61 | 32.16 | 32.32 | 6,223,370 | -0.11(-0.33%) |
Jul 23, 2013 | 32.69 | 32.71 | 32.40 | 32.42 | 4,168,135 | +0.01(+0.02%) |
Jul 22, 2013 | 32.34 | 32.48 | 32.23 | 32.42 | 7,874,466 | -0.18(-0.55%) |
Jul 19, 2013 | 32.50 | 32.68 | 32.42 | 32.60 | 13,393,740 | -0.37(-1.11%) |
Jul 18, 2013 | 32.81 | 33.00 | 32.77 | 32.96 | 7,412,197 | +0.39(+1.19%) |
Jul 17, 2013 | 32.40 | 32.60 | 32.40 | 32.58 | 5,483,933 | +0.45(+1.41%) |
Jul 16, 2013 | 32.39 | 32.40 | 32.08 | 32.12 | 7,091,631 | -0.50(-1.53%) |
Jul 15, 2013 | 32.58 | 32.67 | 32.49 | 32.62 | 7,684,118 | +0.34(+1.05%) |
Jul 12, 2013 | 32.12 | 32.31 | 32.02 | 32.28 | 6,544,532 | +0.20(+0.62%) |
Jul 11, 2013 | 31.91 | 32.16 | 31.63 | 32.08 | 15,030,025 | +0.46(+1.45%) |
Jul 10, 2013 | 31.77 | 31.88 | 31.58 | 31.62 | 6,741,696 | -0.33(-1.02%) |
Jul 09, 2013 | 32.04 | 32.10 | 31.92 | 31.95 | 12,183,430 | +0.16(+0.50%) |
Jul 08, 2013 | 31.56 | 31.86 | 31.56 | 31.79 | 15,819,321 | -0.17(-0.52%) |
Jul 05, 2013 | 31.92 | 31.98 | 31.48 | 31.96 | 6,275,810 | +0.69(+2.19%) |
Jul 03, 2013 | 30.92 | 31.36 | 30.90 | 31.27 | 5,144,235 | -0.15(-0.49%) |
Jul 02, 2013 | 31.50 | 31.76 | 31.26 | 31.42 | 10,117,251 | +0.55(+1.77%) |
Jul 01, 2013 | 30.84 | 32.34 | 30.84 | 30.88 | 13,216,080 | +0.49(+1.62%) |
Jun 28, 2013 | 30.23 | 30.61 | 30.17 | 30.39 | 12,596,749 | +0.38(+1.27%) |
Jun 27, 2013 | 29.93 | 30.14 | 29.88 | 30.01 | 12,160,667 | +0.63(+2.13%) |
Jun 26, 2013 | 29.17 | 29.46 | 29.02 | 29.38 | 12,300,103 | -0.12(-0.41%) |
Jun 25, 2013 | 29.30 | 29.59 | 29.13 | 29.50 | 9,772,553 | +0.35(+1.19%) |
Jun 24, 2013 | 29.00 | 29.30 | 28.64 | 29.15 | 10,874,725 | -0.87(-2.89%) |
Jun 21, 2013 | 29.96 | 30.09 | 29.44 | 30.02 | 12,958,301 | +1.33(+4.64%) |
Jun 20, 2013 | 29.53 | 29.62 | 28.62 | 28.69 | 14,508,357 | -1.21(-4.05%) |
Jun 19, 2013 | 30.01 | 30.59 | 29.83 | 29.90 | 15,593,907 | +0.02(+0.07%) |
Jun 18, 2013 | 29.94 | 30.11 | 29.86 | 29.88 | 10,705,350 | +0.72(+2.48%) |
Jun 17, 2013 | 29.42 | 29.84 | 29.07 | 29.16 | 15,250,682 | +0.83(+2.92%) |
Jun 14, 2013 | 28.93 | 29.11 | 28.21 | 28.33 | 25,721,208 | -1.21(-4.08%) |
Jun 13, 2013 | 28.97 | 29.61 | 28.62 | 29.54 | 23,126,142 | +0.24(+0.81%) |
Jun 12, 2013 | 29.91 | 29.99 | 29.01 | 29.30 | 24,176,778 | +0.04(+0.14%) |
Jun 11, 2013 | 29.64 | 29.93 | 29.01 | 29.26 | 28,134,612 | -1.44(-4.70%) |
Jun 10, 2013 | 30.88 | 30.92 | 30.44 | 30.70 | 16,717,050 | +0.98(+3.30%) |
Jun 07, 2013 | 28.85 | 29.87 | 28.62 | 29.72 | 20,793,266 | +0.95(+3.29%) |
Jun 06, 2013 | 29.21 | 29.40 | 27.83 | 28.78 | 33,910,284 | -0.62(-2.12%) |
Jun 05, 2013 | 29.91 | 29.92 | 29.35 | 29.40 | 16,227,378 | -1.40(-4.55%) |
Jun 04, 2013 | 31.03 | 31.14 | 30.55 | 30.80 | 15,771,652 | +0.72(+2.41%) |
Jun 03, 2013 | 30.17 | 30.17 | 29.38 | 30.07 | 25,281,290 | -0.59(-1.92%) |
May 31, 2013 | 30.79 | 31.11 | 30.66 | 30.66 | 15,731,300 | -0.76(-2.42%) |
May 30, 2013 | 31.35 | 31.59 | 31.23 | 31.43 | 21,537,808 | -0.24(-0.75%) |
May 29, 2013 | 31.87 | 31.87 | 31.31 | 31.66 | 13,819,760 | -0.99(-3.02%) |
May 28, 2013 | 32.64 | 33.05 | 32.35 | 32.65 | 11,240,490 | +0.31(+0.94%) |
May 24, 2013 | 32.09 | 32.41 | 31.89 | 32.35 | 15,130,481 | -1.02(-3.06%) |
May 23, 2013 | 32.17 | 34.43 | 31.52 | 33.37 | 44,069,508 | -1.50(-4.31%) |
May 22, 2013 | 35.45 | 35.75 | 34.71 | 34.87 | 17,554,404 | -0.19(-0.53%) |
May 21, 2013 | 35.03 | 35.16 | 34.90 | 35.06 | 7,019,673 | +0.50(+1.46%) |
May 20, 2013 | 34.62 | 34.69 | 34.46 | 34.55 | 8,515,745 | +0.01(+0.04%) |
May 17, 2013 | 34.16 | 34.55 | 34.09 | 34.54 | 7,904,120 | +0.68(+2.02%) |
May 16, 2013 | 33.95 | 34.02 | 33.74 | 33.86 | 12,423,501 | -0.43(-1.26%) |
May 15, 2013 | 34.14 | 34.37 | 34.00 | 34.29 | 22,574,572 | +0.83(+2.50%) |
May 13, 2013 | 33.35 | 33.53 | 33.23 | 33.45 | 18,669,394 | +0.53(+1.61%) |
May 10, 2013 | 32.77 | 32.94 | 32.62 | 32.92 | 11,222,001 | +0.32(+1.00%) |
May 09, 2013 | 32.17 | 32.70 | 31.88 | 32.60 | 14,030,501 | +0.27(+0.82%) |
May 08, 2013 | 32.15 | 32.37 | 32.09 | 32.33 | 5,204,066 | +0.23(+0.72%) |
May 07, 2013 | 32.11 | 32.17 | 32.02 | 32.10 | 6,801,281 | +0.03(+0.08%) |
May 06, 2013 | 32.06 | 32.12 | 32.02 | 32.07 | 4,689,958 | +0.13(+0.41%) |
May 03, 2013 | 31.89 | 32.15 | 31.31 | 31.94 | 6,521,065 | +0.64(+2.03%) |
May 02, 2013 | 31.17 | 31.40 | 31.15 | 31.31 | 5,742,512 | +0.25(+0.81%) |
May 01, 2013 | 31.14 | 31.18 | 30.97 | 31.05 | 4,422,328 | -0.46(-1.45%) |
Apr 30, 2013 | 31.51 | 31.53 | 31.28 | 31.51 | 4,130,567 | -0.06(-0.19%) |
Apr 29, 2013 | 31.39 | 31.62 | 31.36 | 31.57 | 4,452,906 | +0.15(+0.49%) |
Apr 26, 2013 | 31.45 | 31.85 | 31.25 | 31.42 | 6,513,553 | -0.43(-1.35%) |
Apr 25, 2013 | 31.82 | 32.04 | 31.77 | 31.85 | 8,061,447 | +0.07(+0.23%) |
Apr 24, 2013 | 31.73 | 31.91 | 31.66 | 31.78 | 12,003,745 | +0.27(+0.84%) |
Apr 23, 2013 | 31.12 | 31.53 | 31.11 | 31.51 | 10,192,812 | +0.43(+1.39%) |
Apr 22, 2013 | 31.06 | 31.19 | 30.82 | 31.08 | 10,650,639 | -0.03(-0.09%) |
Apr 19, 2013 | 30.76 | 31.14 | 30.65 | 31.11 | 5,465,289 | +0.72(+2.39%) |
Apr 18, 2013 | 30.46 | 30.51 | 30.21 | 30.38 | 8,170,865 | -0.21(-0.70%) |
Apr 17, 2013 | 30.60 | 30.69 | 30.21 | 30.60 | 5,898,478 | -0.05(-0.15%) |
Apr 16, 2013 | 30.60 | 30.74 | 30.47 | 30.64 | 6,192,842 | +0.60(+2.01%) |
Apr 15, 2013 | 30.50 | 30.62 | 30.02 | 30.04 | 8,950,222 | -0.89(-2.87%) |
Apr 12, 2013 | 30.95 | 31.07 | 30.79 | 30.93 | 9,730,506 | -0.41(-1.31%) |
Apr 11, 2013 | 31.03 | 31.48 | 30.98 | 31.34 | 9,807,070 | +0.52(+1.68%) |
Apr 10, 2013 | 30.66 | 30.88 | 30.62 | 30.82 | 14,016,311 | +0.77(+2.56%) |
Apr 09, 2013 | 29.88 | 30.18 | 29.78 | 30.05 | 12,089,909 | -0.04(-0.13%) |
Apr 08, 2013 | 29.86 | 30.17 | 29.60 | 30.09 | 11,889,577 | +0.60(+2.04%) |
Apr 05, 2013 | 28.86 | 29.54 | 28.80 | 29.49 | 12,110,873 | +0.42(+1.44%) |
Apr 04, 2013 | 28.85 | 29.08 | 28.78 | 29.07 | 15,655,193 | +2.03(+7.50%) |
Apr 03, 2013 | 27.51 | 27.52 | 26.99 | 27.05 | 5,964,784 | -0.28(-1.02%) |
Apr 02, 2013 | 27.22 | 27.34 | 27.09 | 27.32 | 8,054,921 | +0.03(+0.10%) |
Apr 01, 2013 | 27.50 | 27.60 | 27.22 | 27.30 | 10,269,627 | -1.32(-4.61%) |
Mar 28, 2013 | 28.60 | 28.62 | 28.49 | 28.62 | 3,486,485 | -0.24(-0.83%) |
Mar 27, 2013 | 28.64 | 28.88 | 28.58 | 28.85 | 1,902,598 | +0.03(+0.09%) |
Mar 26, 2013 | 28.64 | 28.83 | 28.56 | 28.83 | 3,263,503 | +0.30(+1.04%) |
Mar 25, 2013 | 28.94 | 28.95 | 28.34 | 28.53 | 4,167,229 | -0.33(-1.15%) |
Mar 22, 2013 | 28.85 | 28.93 | 28.73 | 28.86 | 3,110,114 | -0.11(-0.39%) |
Mar 21, 2013 | 29.12 | 29.21 | 28.86 | 28.97 | 3,485,411 | -0.33(-1.13%) |
Mar 20, 2013 | 29.02 | 29.35 | 28.99 | 29.31 | 4,421,047 | +0.52(+1.82%) |
Mar 19, 2013 | 28.86 | 28.93 | 28.59 | 28.78 | 3,617,934 | +0.11(+0.39%) |
Mar 18, 2013 | 28.49 | 28.84 | 28.48 | 28.67 | 3,792,890 | -0.13(-0.46%) |
Mar 15, 2013 | 28.91 | 28.91 | 28.69 | 28.80 | 7,520,474 | -0.04(-0.14%) |
Mar 14, 2013 | 28.80 | 28.88 | 28.53 | 28.84 | 11,268,782 | +0.20(+0.69%) |
Mar 13, 2013 | 28.53 | 28.78 | 28.52 | 28.64 | 3,388,423 | +0.21(+0.75%) |
Mar 12, 2013 | 28.52 | 28.64 | 28.36 | 28.43 | 4,575,561 | -0.38(-1.31%) |
Mar 11, 2013 | 28.71 | 28.83 | 28.61 | 28.81 | 7,213,511 | +0.19(+0.67%) |
Mar 08, 2013 | 28.56 | 28.68 | 28.35 | 28.62 | 7,548,037 | +0.44(+1.58%) |
Mar 07, 2013 | 28.09 | 28.29 | 28.05 | 28.17 | 4,134,321 | +0.04(+0.14%) |
Mar 06, 2013 | 27.85 | 28.16 | 27.82 | 28.13 | 4,729,381 | +0.48(+1.72%) |
Mar 05, 2013 | 27.56 | 27.71 | 27.50 | 27.66 | 2,718,393 | +0.09(+0.31%) |
Mar 04, 2013 | 27.54 | 27.58 | 27.34 | 27.57 | 2,062,790 | -0.04(-0.14%) |
Mar 01, 2013 | 27.32 | 27.67 | 27.19 | 27.61 | 4,978,706 | +0.48(+1.78%) |
Feb 28, 2013 | 27.05 | 27.31 | 26.95 | 27.13 | 3,286,883 | +0.22(+0.81%) |
Feb 27, 2013 | 26.51 | 26.97 | 26.43 | 26.91 | 1,937,140 | +0.07(+0.27%) |
Feb 26, 2013 | 26.78 | 26.94 | 26.54 | 26.83 | 3,252,660 | -0.33(-1.22%) |
Feb 22, 2013 | 27.03 | 27.17 | 26.90 | 27.17 | 12,261,958 | +0.53(+1.99%) |
Feb 21, 2013 | 26.82 | 26.82 | 26.46 | 26.64 | 3,137,829 | -0.38(-1.40%) |
Feb 20, 2013 | 27.35 | 27.36 | 27.01 | 27.01 | 3,652,408 | -0.06(-0.22%) |
Feb 19, 2013 | 26.95 | 27.08 | 26.92 | 27.07 | 6,047,184 | +0.34(+1.26%) |
Feb 15, 2013 | 26.72 | 26.85 | 26.67 | 26.73 | 4,350,655 | +0.15(+0.57%) |
Feb 14, 2013 | 26.73 | 26.74 | 26.55 | 26.58 | 3,836,235 | -0.39(-1.45%) |
Feb 13, 2013 | 27.03 | 27.04 | 26.89 | 26.97 | 5,130,909 | -0.17(-0.61%) |
Feb 12, 2013 | 27.15 | 27.19 | 26.97 | 27.14 | 4,246,089 | -0.30(-1.09%) |
Feb 11, 2013 | 27.25 | 27.53 | 27.09 | 27.44 | 4,446,650 | +0.64(+2.40%) |
Feb 08, 2013 | 26.64 | 26.89 | 26.64 | 26.79 | 3,945,776 | -0.37(-1.37%) |
Feb 07, 2013 | 27.23 | 27.26 | 26.87 | 27.17 | 6,167,550 | -0.09(-0.32%) |
Feb 06, 2013 | 27.01 | 27.28 | 26.91 | 27.25 | 23,637,188 | +0.78(+2.93%) |
Feb 04, 2013 | 26.68 | 26.73 | 26.45 | 26.48 | 4,007,975 | -0.20(-0.75%) |
Feb 01, 2013 | 26.36 | 26.73 | 26.27 | 26.68 | 4,259,190 | +0.27(+1.03%) |
Jan 31, 2013 | 26.37 | 26.47 | 26.30 | 26.40 | 2,963,292 | +0.11(+0.40%) |
Jan 30, 2013 | 26.34 | 26.44 | 26.27 | 26.30 | 7,568,008 | +0.30(+1.15%) |
Jan 29, 2013 | 25.89 | 26.07 | 25.89 | 26.00 | 1,877,710 | +0.34(+1.34%) |
Jan 28, 2013 | 25.82 | 25.83 | 25.59 | 25.66 | 2,516,062 | -0.47(-1.80%) |
Jan 25, 2013 | 26.21 | 26.23 | 25.94 | 26.12 | 3,120,174 | +0.46(+1.78%) |
Jan 24, 2013 | 25.48 | 25.73 | 25.44 | 25.67 | 2,727,747 | +0.69(+2.76%) |
Jan 23, 2013 | 24.94 | 25.02 | 24.87 | 24.98 | 3,541,034 | -0.25(-1.00%) |
Jan 22, 2013 | 25.19 | 25.23 | 25.03 | 25.23 | 4,554,648 | -0.59(-2.28%) |
Jan 18, 2013 | 25.80 | 25.85 | 25.65 | 25.82 | 2,521,364 | +0.18(+0.70%) |
Jan 17, 2013 | 25.34 | 25.73 | 25.30 | 25.64 | 20,048,432 | +0.57(+2.27%) |
Jan 16, 2013 | 24.97 | 25.14 | 24.89 | 25.07 | 2,908,980 | -0.48(-1.87%) |
Jan 15, 2013 | 25.47 | 25.56 | 25.33 | 25.55 | 1,919,280 | -0.16(-0.62%) |
Jan 14, 2013 | 25.78 | 25.78 | 25.61 | 25.71 | 1,874,672 | +0.18(+0.70%) |
Jan 11, 2013 | 25.48 | 25.58 | 25.40 | 25.53 | 2,437,745 | +0.37(+1.47%) |
Jan 10, 2013 | 25.15 | 25.20 | 25.06 | 25.16 | 2,412,555 | +0.37(+1.50%) |
Jan 09, 2013 | 24.68 | 24.80 | 24.65 | 24.79 | 2,171,469 | +0.50(+2.05%) |
Jan 08, 2013 | 24.51 | 24.52 | 24.13 | 24.29 | 1,475,999 | -0.55(-2.21%) |
Jan 07, 2013 | 24.80 | 24.91 | 24.70 | 24.84 | 1,847,615 | -0.33(-1.32%) |
Jan 04, 2013 | 24.98 | 25.23 | 24.97 | 25.17 | 3,037,960 | +0.17(+0.66%) |
Jan 03, 2013 | 24.99 | 25.13 | 24.87 | 25.01 | 3,409,596 | -0.19(-0.76%) |
Jan 02, 2013 | 25.03 | 25.20 | 24.44 | 25.20 | 1,692,591 | +0.76(+3.12%) |
Dec 31, 2012 | 24.17 | 24.51 | 24.09 | 24.44 | 1,143,859 | +0.35(+1.46%) |
Dec 28, 2012 | 24.12 | 24.12 | 24.02 | 24.08 | 1,727,904 | -0.09(-0.38%) |
Dec 27, 2012 | 24.08 | 24.18 | 23.90 | 24.18 | 2,633,043 | +0.11(+0.44%) |
Dec 26, 2012 | 24.08 | 24.12 | 23.98 | 24.07 | 1,852,188 | +0.19(+0.80%) |
Dec 24, 2012 | 23.89 | 24.18 | 23.77 | 23.88 | 934,968 | +0.15(+0.65%) |
Dec 21, 2012 | 23.40 | 23.73 | 23.37 | 23.72 | 1,712,823 | -0.26(-1.10%) |
Dec 20, 2012 | 23.79 | 23.99 | 23.72 | 23.99 | 3,669,152 | +0.23(+0.97%) |
Dec 19, 2012 | 23.80 | 23.81 | 23.65 | 23.76 | 4,320,719 | +0.50(+2.15%) |
Dec 18, 2012 | 23.10 | 23.28 | 23.04 | 23.26 | 3,359,153 | +0.38(+1.64%) |
Dec 17, 2012 | 22.76 | 22.90 | 22.70 | 22.88 | 1,638,730 | +0.20(+0.87%) |
Dec 14, 2012 | 22.66 | 22.73 | 22.59 | 22.68 | 1,400,509 | +0.12(+0.53%) |
Dec 13, 2012 | 22.57 | 22.61 | 22.49 | 22.57 | 7,190,151 | +0.06(+0.26%) |
Dec 12, 2012 | 22.45 | 22.57 | 22.36 | 22.51 | 664,076 | +0.30(+1.33%) |
Dec 11, 2012 | 22.20 | 22.24 | 22.12 | 22.21 | 225,837 | +0.05(+0.24%) |
Dec 10, 2012 | 22.15 | 22.20 | 22.09 | 22.16 | 341,846 | -0.11(-0.47%) |
Dec 07, 2012 | 22.24 | 22.28 | 22.14 | 22.26 | 381,278 | +0.09(+0.42%) |
Dec 06, 2012 | 22.14 | 22.18 | 22.09 | 22.17 | 516,891 | +0.07(+0.33%) |
Dec 05, 2012 | 22.04 | 22.16 | 21.94 | 22.10 | 1,069,206 | +0.18(+0.81%) |
Dec 04, 2012 | 21.98 | 22.01 | 21.89 | 21.92 | 175,349 | -0.19(-0.86%) |
Nov 30, 2012 | 22.13 | 22.26 | 22.03 | 22.11 | 1,079,051 | -0.01(-0.06%) |
Nov 29, 2012 | 22.08 | 22.16 | 21.99 | 22.13 | 471,568 | +0.24(+1.11%) |
Nov 28, 2012 | 21.66 | 21.91 | 21.57 | 21.88 | 290,878 | +0.00(+0.00%) |
Nov 27, 2012 | 22.02 | 22.06 | 21.88 | 21.88 | 310,532 | -0.09(-0.42%) |
Nov 26, 2012 | 22.03 | 22.03 | 21.89 | 21.97 | 469,093 | -0.10(-0.45%) |
Nov 23, 2012 | 22.09 | 22.09 | 21.99 | 22.07 | 370,285 | +0.20(+0.90%) |
Nov 21, 2012 | 21.85 | 21.90 | 21.82 | 21.88 | 1,113,741 | +0.20(+0.91%) |
Nov 20, 2012 | 21.68 | 21.68 | 21.53 | 21.68 | 259,648 | -0.01(-0.04%) |
Nov 19, 2012 | 21.64 | 21.70 | 21.61 | 21.69 | 1,217,081 | +0.39(+1.84%) |
Nov 16, 2012 | 21.36 | 21.39 | 21.20 | 21.30 | 685,375 | +0.36(+1.70%) |
Nov 15, 2012 | 20.91 | 20.97 | 20.86 | 20.94 | 1,427,380 | +0.49(+2.38%) |
Nov 14, 2012 | 20.63 | 20.72 | 20.45 | 20.45 | 151,166 | -0.01(-0.06%) |
Nov 13, 2012 | 20.41 | 20.58 | 20.41 | 20.47 | 122,371 | -0.03(-0.16%) |
Nov 12, 2012 | 20.51 | 20.56 | 20.43 | 20.50 | 124,547 | -0.16(-0.76%) |
Nov 09, 2012 | 20.58 | 20.78 | 20.56 | 20.66 | 255,211 | +0.10(+0.48%) |
Nov 08, 2012 | 20.78 | 20.82 | 20.55 | 20.56 | 131,057 | -0.24(-1.17%) |
Nov 07, 2012 | 20.95 | 20.95 | 20.69 | 20.80 | 221,012 | -0.35(-1.65%) |
Nov 06, 2012 | 21.09 | 21.20 | 21.06 | 21.15 | 1,954,667 | +0.09(+0.41%) |
Nov 05, 2012 | 20.89 | 21.10 | 20.89 | 21.07 | 141,994 | -0.01(-0.03%) |
Nov 02, 2012 | 21.22 | 21.23 | 21.06 | 21.07 | 121,432 | -0.13(-0.59%) |
Nov 01, 2012 | 20.94 | 21.20 | 20.94 | 21.20 | 282,541 | +0.24(+1.16%) |
Oct 31, 2012 | 21.03 | 21.10 | 20.91 | 20.95 | 190,002 | -0.08(-0.38%) |
Oct 26, 2012 | 21.07 | 21.03 | 21.03 | 21.03 | 97,676 | -0.24(-1.14%) |
Oct 25, 2012 | 21.34 | 21.41 | 21.19 | 21.28 | 173,257 | +0.30(+1.41%) |
Oct 24, 2012 | 21.07 | 21.10 | 20.96 | 20.98 | 158,019 | +0.03(+0.16%) |
Oct 23, 2012 | 20.94 | 21.01 | 20.87 | 20.95 | 195,317 | -0.06(-0.28%) |
Oct 19, 2012 | 21.25 | 21.25 | 21.01 | 21.01 | 161,394 | -0.25(-1.18%) |
Oct 18, 2012 | 21.25 | 21.33 | 21.19 | 21.26 | 69,479 | +0.14(+0.65%) |
Oct 17, 2012 | 21.10 | 21.16 | 21.05 | 21.12 | 233,993 | +0.14(+0.69%) |
Oct 16, 2012 | 20.86 | 21.01 | 20.86 | 20.97 | 98,755 | +0.34(+1.63%) |
Oct 15, 2012 | 20.61 | 20.68 | 20.55 | 20.64 | 67,009 | +0.16(+0.80%) |
Oct 12, 2012 | 20.41 | 20.51 | 20.38 | 20.47 | 90,790 | +0.01(+0.06%) |
Oct 11, 2012 | 20.47 | 20.53 | 20.42 | 20.46 | 390,516 | +0.20(+1.01%) |
Oct 10, 2012 | 20.26 | 20.31 | 20.21 | 20.26 | 274,940 | -0.16(-0.77%) |
Oct 09, 2012 | 20.53 | 20.53 | 20.37 | 20.41 | 109,071 | -0.34(-1.65%) |
Oct 08, 2012 | 20.79 | 20.81 | 20.72 | 20.76 | 155,414 | -0.16(-0.79%) |
Oct 05, 2012 | 21.06 | 21.09 | 20.91 | 20.92 | 159,678 | +0.01(+0.03%) |
Oct 04, 2012 | 20.88 | 20.97 | 20.84 | 20.91 | 35,517 | +0.21(+1.02%) |
Oct 03, 2012 | 20.68 | 20.74 | 20.62 | 20.70 | 252,920 | -0.02(-0.10%) |
Oct 02, 2012 | 20.82 | 20.84 | 20.68 | 20.72 | 423,920 | -0.11(-0.51%) |