Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 29.22 | 29.33 | 28.81 | 28.99 | 0 | -0.08(-0.29%) |
Aug 29, 2013 | 28.98 | 29.51 | 28.89 | 29.07 | 10,179,317 | -0.14(-0.48%) |
Aug 28, 2013 | 29.30 | 29.38 | 28.89 | 29.21 | 9,324,962 | -0.03(-0.10%) |
Aug 27, 2013 | 29.36 | 29.51 | 29.03 | 29.24 | 10,363,112 | -0.44(-1.50%) |
Aug 26, 2013 | 29.76 | 30.13 | 29.62 | 29.68 | 8,581,416 | -0.10(-0.34%) |
Aug 23, 2013 | 29.71 | 29.91 | 29.61 | 29.78 | 0 | +0.10(+0.34%) |
Aug 22, 2013 | 29.25 | 31.10 | 29.15 | 29.68 | 6,201,180 | +0.58(+2.00%) |
Aug 21, 2013 | 29.32 | 29.54 | 29.07 | 29.10 | 12,336,688 | -0.41(-1.38%) |
Aug 20, 2013 | 29.23 | 29.58 | 29.10 | 29.51 | 11,746,144 | +0.42(+1.43%) |
Aug 19, 2013 | 29.70 | 29.70 | 29.06 | 29.09 | 9,721,447 | -0.49(-1.66%) |
Aug 16, 2013 | 29.32 | 29.79 | 29.32 | 29.58 | 0 | +0.12(+0.41%) |
Aug 15, 2013 | 29.79 | 29.79 | 29.16 | 29.46 | 10,333,444 | -0.40(-1.33%) |
Aug 14, 2013 | 30.09 | 30.29 | 29.72 | 29.86 | 9,728,325 | -0.23(-0.77%) |
Aug 13, 2013 | 30.25 | 30.26 | 29.89 | 30.09 | 10,549,358 | -0.13(-0.43%) |
Aug 12, 2013 | 30.13 | 30.38 | 30.11 | 30.22 | 10,193,533 | -0.10(-0.34%) |
Aug 09, 2013 | 30.44 | 30.62 | 30.19 | 30.32 | 17,509,170 | -0.02(-0.06%) |
Aug 08, 2013 | 29.42 | 31.31 | 29.39 | 30.34 | 30,519,738 | +0.91(+3.08%) |
Aug 07, 2013 | 29.61 | 30.43 | 29.13 | 29.43 | 28,494,370 | +0.54(+1.86%) |
Aug 06, 2013 | 28.83 | 29.30 | 28.77 | 28.89 | 13,720,961 | -0.12(-0.41%) |
Aug 05, 2013 | 29.05 | 30.21 | 28.91 | 29.02 | 15,393,684 | -0.16(-0.54%) |
Aug 02, 2013 | 28.47 | 29.20 | 28.30 | 29.17 | 21,707,130 | +0.84(+2.97%) |
Aug 01, 2013 | 27.85 | 28.35 | 27.82 | 28.33 | 15,198,793 | +0.68(+2.48%) |
Jul 31, 2013 | 27.41 | 27.87 | 27.27 | 27.65 | 14,460,877 | +0.43(+1.56%) |
Jul 30, 2013 | 27.67 | 27.90 | 27.22 | 27.22 | 16,942,214 | -0.45(-1.64%) |
Jul 29, 2013 | 28.03 | 28.03 | 27.55 | 27.67 | 11,549,917 | -0.48(-1.71%) |
Jul 26, 2013 | 27.82 | 28.17 | 27.81 | 28.15 | 7,802,082 | +0.04(+0.13%) |
Jul 25, 2013 | 27.89 | 28.19 | 27.86 | 28.12 | 8,888,950 | -0.08(-0.30%) |
Jul 24, 2013 | 28.50 | 28.64 | 28.02 | 28.20 | 10,143,344 | -0.35(-1.23%) |
Jul 23, 2013 | 28.40 | 28.66 | 28.23 | 28.55 | 12,099,728 | -0.01(-0.03%) |
Jul 22, 2013 | 28.98 | 29.13 | 28.27 | 28.56 | 9,698,264 | +0.18(+0.62%) |
Jul 19, 2013 | 28.67 | 28.78 | 28.26 | 28.39 | 11,067,549 | -0.31(-1.10%) |
Jul 18, 2013 | 28.02 | 28.81 | 27.99 | 28.70 | 15,585,466 | +0.80(+2.85%) |
Jul 17, 2013 | 28.02 | 28.18 | 27.70 | 27.90 | 6,809,461 | -0.06(-0.20%) |
Jul 16, 2013 | 27.89 | 28.10 | 27.79 | 27.96 | 7,444,656 | +0.20(+0.73%) |
Jul 15, 2013 | 28.02 | 28.07 | 27.66 | 27.76 | 12,545,348 | -0.18(-0.63%) |
Jul 12, 2013 | 27.83 | 28.00 | 27.66 | 27.93 | 15,852,643 | +0.23(+0.83%) |
Jul 11, 2013 | 28.24 | 28.24 | 27.55 | 27.70 | 19,994,976 | -0.07(-0.27%) |
Jul 10, 2013 | 27.82 | 27.92 | 27.40 | 27.78 | 12,863,108 | -0.06(-0.23%) |
Jul 09, 2013 | 28.22 | 28.32 | 27.72 | 27.84 | 15,670,310 | -0.26(-0.92%) |
Jul 08, 2013 | 28.31 | 28.36 | 27.82 | 28.10 | 13,214,805 | -0.02(-0.07%) |
Jul 05, 2013 | 28.06 | 28.26 | 27.67 | 28.12 | 12,650,944 | +0.68(+2.50%) |
Jul 04, 2013 | 26.90 | 27.50 | 26.64 | 27.43 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 26.90 | 27.51 | 26.64 | 27.43 | 10,539,355 | +0.41(+1.51%) |
Jul 02, 2013 | 27.53 | 27.53 | 26.95 | 27.03 | 18,028,000 | -0.18(-0.65%) |
Jul 01, 2013 | 26.62 | 27.64 | 26.62 | 27.20 | 14,467,795 | -2.94(-9.76%) |
Jun 28, 2013 | 30.03 | 30.39 | 30.01 | 30.14 | 36,352,684 | -0.10(-0.34%) |
Jun 27, 2013 | 29.91 | 30.58 | 29.89 | 30.25 | 31,048,476 | +0.50(+1.68%) |
Jun 26, 2013 | 29.35 | 29.76 | 29.19 | 29.75 | 22,109,808 | +0.64(+2.19%) |
Jun 25, 2013 | 29.02 | 29.27 | 28.91 | 29.11 | 12,878,780 | +0.30(+1.03%) |
Jun 24, 2013 | 29.01 | 29.02 | 28.46 | 28.81 | 15,428,639 | -0.26(-0.89%) |
Jun 21, 2013 | 29.06 | 29.24 | 28.76 | 29.07 | 22,686,964 | +0.13(+0.45%) |
Jun 20, 2013 | 29.52 | 29.75 | 28.77 | 28.94 | 28,897,004 | -0.88(-2.95%) |
Jun 19, 2013 | 29.58 | 30.22 | 29.39 | 29.82 | 33,086,892 | +0.62(+2.12%) |
Jun 18, 2013 | 28.91 | 29.67 | 28.64 | 29.20 | 43,930,820 | +0.26(+0.90%) |
Jun 17, 2013 | 28.96 | 29.28 | 28.79 | 28.94 | 15,423,343 | -0.01(-0.03%) |
Jun 14, 2013 | 28.89 | 29.25 | 28.77 | 28.95 | 17,765,254 | -0.36(-1.23%) |
Jun 13, 2013 | 28.50 | 29.45 | 28.06 | 29.31 | 28,660,414 | +0.68(+2.39%) |
Jun 12, 2013 | 29.48 | 29.48 | 28.45 | 28.63 | 22,297,762 | -0.68(-2.31%) |
Jun 11, 2013 | 29.10 | 29.63 | 28.75 | 29.30 | 23,810,362 | -0.26(-0.88%) |
Jun 10, 2013 | 29.98 | 30.00 | 29.50 | 29.56 | 11,625,034 | -0.20(-0.68%) |
Jun 07, 2013 | 29.51 | 29.83 | 29.05 | 29.76 | 17,803,190 | +0.32(+1.10%) |
Jun 06, 2013 | 29.04 | 29.49 | 28.63 | 29.44 | 30,087,198 | +0.27(+0.92%) |
Jun 05, 2013 | 29.74 | 29.75 | 29.13 | 29.17 | 22,860,002 | -0.87(-2.89%) |
Jun 04, 2013 | 30.05 | 30.49 | 29.79 | 30.04 | 16,558,524 | -0.01(-0.03%) |
Jun 03, 2013 | 29.76 | 30.06 | 29.23 | 30.05 | 19,411,120 | +0.34(+1.15%) |
May 31, 2013 | 29.76 | 30.20 | 29.69 | 29.71 | 22,505,926 | -0.29(-0.96%) |
May 30, 2013 | 30.31 | 30.52 | 29.99 | 30.00 | 16,027,303 | -0.35(-1.16%) |
May 29, 2013 | 30.52 | 30.55 | 30.12 | 30.35 | 20,035,832 | -0.41(-1.32%) |
May 28, 2013 | 30.41 | 31.00 | 30.41 | 30.75 | 17,379,404 | +0.14(+0.45%) |
May 24, 2013 | 30.25 | 30.81 | 30.08 | 30.62 | 20,769,272 | +0.20(+0.67%) |
May 23, 2013 | 30.72 | 30.73 | 30.18 | 30.41 | 16,763,230 | -0.32(-1.05%) |
May 22, 2013 | 30.69 | 31.38 | 30.60 | 30.74 | 23,659,048 | +0.01(+0.03%) |
May 21, 2013 | 30.61 | 30.83 | 30.34 | 30.73 | 13,292,516 | +0.15(+0.48%) |
May 20, 2013 | 30.59 | 30.72 | 30.50 | 30.58 | 12,394,250 | -0.16(-0.51%) |
May 17, 2013 | 30.63 | 30.80 | 30.50 | 30.74 | 14,916,981 | +0.33(+1.10%) |
May 16, 2013 | 30.58 | 30.89 | 30.37 | 30.40 | 18,601,372 | -0.48(-1.56%) |
May 15, 2013 | 30.79 | 30.91 | 30.58 | 30.88 | 16,199,261 | -0.09(-0.30%) |
May 14, 2013 | 30.96 | 31.15 | 30.87 | 30.98 | 23,981,024 | +0.16(+0.51%) |
May 13, 2013 | 30.62 | 30.91 | 30.42 | 30.82 | 13,778,234 | +0.04(+0.12%) |
May 10, 2013 | 30.62 | 31.02 | 30.60 | 30.78 | 11,680,804 | -0.02(-0.06%) |
May 09, 2013 | 30.60 | 31.49 | 30.53 | 30.80 | 35,575,688 | +1.32(+4.49%) |
May 08, 2013 | 29.61 | 29.71 | 29.07 | 29.48 | 28,002,846 | -0.31(-1.03%) |
May 07, 2013 | 29.72 | 29.85 | 29.57 | 29.78 | 16,216,662 | +0.17(+0.56%) |
May 06, 2013 | 29.50 | 29.71 | 29.43 | 29.62 | 16,323,230 | +0.04(+0.13%) |
May 03, 2013 | 29.87 | 30.10 | 29.53 | 29.58 | 25,678,660 | +0.08(+0.28%) |
May 02, 2013 | 28.91 | 29.79 | 28.77 | 29.50 | 21,039,368 | +0.69(+2.41%) |
May 01, 2013 | 28.66 | 29.03 | 28.56 | 28.80 | 13,995,370 | +0.15(+0.52%) |
Apr 30, 2013 | 28.87 | 28.89 | 28.52 | 28.65 | 23,868,402 | -0.02(-0.06%) |
Apr 29, 2013 | 28.85 | 29.07 | 28.63 | 28.67 | 10,663,973 | -0.15(-0.51%) |
Apr 26, 2013 | 28.89 | 29.02 | 28.68 | 28.82 | 8,526,769 | -0.05(-0.16%) |
Apr 25, 2013 | 29.02 | 29.04 | 28.78 | 28.87 | 9,495,720 | +0.07(+0.26%) |
Apr 24, 2013 | 29.26 | 29.38 | 28.72 | 28.79 | 17,686,354 | -0.48(-1.64%) |
Apr 23, 2013 | 29.30 | 29.53 | 28.89 | 29.27 | 15,688,035 | +0.00(+0.00%) |
Apr 22, 2013 | 28.89 | 29.38 | 28.68 | 29.27 | 14,663,206 | +0.40(+1.38%) |
Apr 19, 2013 | 28.12 | 28.95 | 27.92 | 28.88 | 27,055,836 | +0.71(+2.53%) |
Apr 18, 2013 | 28.82 | 28.82 | 28.08 | 28.16 | 17,771,630 | -0.54(-1.87%) |
Apr 17, 2013 | 28.73 | 28.83 | 28.40 | 28.70 | 16,417,694 | -0.29(-0.99%) |
Apr 16, 2013 | 28.38 | 29.11 | 28.25 | 28.99 | 17,074,830 | +0.86(+3.06%) |
Apr 15, 2013 | 28.89 | 28.89 | 28.13 | 28.13 | 15,067,323 | -1.05(-3.61%) |
Apr 12, 2013 | 29.14 | 29.20 | 28.85 | 29.18 | 10,335,081 | -0.04(-0.13%) |
Apr 11, 2013 | 28.98 | 29.32 | 28.90 | 29.22 | 13,392,275 | +0.34(+1.19%) |
Apr 10, 2013 | 28.79 | 29.08 | 28.64 | 28.88 | 16,781,496 | +0.04(+0.13%) |
Apr 09, 2013 | 29.13 | 29.13 | 28.69 | 28.84 | 14,972,103 | -0.22(-0.76%) |
Apr 08, 2013 | 28.46 | 29.14 | 28.27 | 29.06 | 21,146,802 | +0.71(+2.51%) |
Apr 05, 2013 | 27.78 | 28.40 | 27.41 | 28.35 | 19,455,110 | +0.21(+0.76%) |
Apr 04, 2013 | 28.36 | 28.43 | 28.05 | 28.14 | 17,425,554 | -0.31(-1.07%) |
Apr 03, 2013 | 28.73 | 28.77 | 28.27 | 28.44 | 13,490,413 | -0.27(-0.93%) |
Apr 02, 2013 | 28.27 | 28.80 | 28.19 | 28.71 | 15,903,550 | +0.64(+2.27%) |
Apr 01, 2013 | 28.54 | 28.54 | 27.87 | 28.07 | 17,092,446 | -0.16(-0.56%) |
Mar 28, 2013 | 27.93 | 28.38 | 27.92 | 28.23 | 12,439,428 | +0.26(+0.93%) |
Mar 27, 2013 | 27.94 | 28.03 | 27.69 | 27.97 | 8,265,751 | -0.09(-0.33%) |
Mar 26, 2013 | 28.02 | 28.15 | 27.93 | 28.06 | 8,747,795 | +0.09(+0.33%) |
Mar 25, 2013 | 28.14 | 28.27 | 27.65 | 27.97 | 18,750,202 | -0.06(-0.20%) |
Mar 22, 2013 | 27.78 | 28.04 | 27.70 | 28.03 | 16,104,149 | +0.40(+1.44%) |
Mar 21, 2013 | 27.62 | 27.80 | 27.46 | 27.63 | 16,677,305 | -0.18(-0.63%) |
Mar 20, 2013 | 27.67 | 27.90 | 27.56 | 27.80 | 11,591,961 | +0.39(+1.42%) |
Mar 19, 2013 | 27.96 | 27.98 | 27.12 | 27.41 | 21,824,904 | -0.49(-1.76%) |
Mar 18, 2013 | 27.78 | 28.10 | 27.58 | 27.90 | 12,798,043 | -0.18(-0.66%) |
Mar 15, 2013 | 28.23 | 28.40 | 28.00 | 28.09 | 20,382,232 | -0.27(-0.95%) |
Mar 14, 2013 | 28.26 | 28.37 | 28.15 | 28.36 | 12,094,864 | +0.18(+0.62%) |
Mar 13, 2013 | 28.27 | 28.27 | 27.89 | 28.18 | 15,532,830 | -0.01(-0.03%) |
Mar 12, 2013 | 28.40 | 28.40 | 27.87 | 28.19 | 22,260,582 | -0.20(-0.72%) |
Mar 11, 2013 | 28.15 | 28.40 | 28.12 | 28.40 | 9,687,781 | +0.11(+0.39%) |
Mar 08, 2013 | 27.78 | 28.46 | 27.68 | 28.28 | 20,797,482 | +0.57(+2.07%) |
Mar 07, 2013 | 27.62 | 27.82 | 27.54 | 27.71 | 18,631,636 | +0.07(+0.27%) |
Mar 06, 2013 | 28.10 | 28.20 | 27.64 | 27.64 | 19,881,706 | -0.30(-1.06%) |
Mar 05, 2013 | 27.43 | 28.00 | 27.40 | 27.93 | 26,717,432 | +0.65(+2.37%) |
Mar 04, 2013 | 26.68 | 27.30 | 26.54 | 27.29 | 19,700,886 | +0.32(+1.20%) |
Mar 01, 2013 | 26.52 | 26.98 | 26.35 | 26.96 | 16,378,784 | +0.31(+1.15%) |
Feb 28, 2013 | 26.60 | 26.80 | 26.54 | 26.66 | 14,468,659 | +0.00(+0.00%) |
Feb 27, 2013 | 26.17 | 26.75 | 26.15 | 26.66 | 21,453,644 | +0.47(+1.80%) |
Feb 26, 2013 | 25.98 | 26.24 | 25.92 | 26.18 | 26,187,940 | +0.28(+1.07%) |
Feb 25, 2013 | 26.53 | 26.68 | 25.89 | 25.91 | 20,130,726 | -0.53(-1.99%) |
Feb 22, 2013 | 26.22 | 26.43 | 26.16 | 26.43 | 12,597,444 | +0.30(+1.13%) |
Feb 21, 2013 | 26.47 | 26.47 | 26.06 | 26.14 | 16,875,744 | -0.42(-1.57%) |
Feb 20, 2013 | 27.02 | 27.11 | 26.49 | 26.55 | 23,434,672 | -0.43(-1.61%) |
Feb 19, 2013 | 26.70 | 27.00 | 26.67 | 26.99 | 23,286,708 | +0.25(+0.93%) |
Feb 15, 2013 | 26.41 | 26.77 | 26.34 | 26.74 | 34,029,364 | +0.38(+1.44%) |
Feb 14, 2013 | 26.12 | 26.54 | 26.11 | 26.36 | 19,696,564 | +0.16(+0.60%) |
Feb 13, 2013 | 26.38 | 26.40 | 26.14 | 26.20 | 15,960,293 | -0.02(-0.07%) |
Feb 12, 2013 | 26.14 | 26.30 | 26.09 | 26.22 | 13,287,868 | +0.03(+0.11%) |
Feb 11, 2013 | 26.41 | 26.42 | 26.03 | 26.19 | 15,910,575 | -0.14(-0.53%) |
Feb 08, 2013 | 25.68 | 26.33 | 25.62 | 26.33 | 25,837,432 | +0.83(+3.27%) |
Feb 07, 2013 | 25.32 | 25.91 | 25.30 | 25.50 | 58,123,764 | -0.61(-2.34%) |
Feb 06, 2013 | 26.13 | 26.19 | 25.97 | 26.11 | 43,440,240 | -0.12(-0.46%) |
Feb 05, 2013 | 25.93 | 26.27 | 25.80 | 26.23 | 27,451,306 | +0.37(+1.43%) |
Feb 04, 2013 | 25.83 | 26.00 | 25.74 | 25.86 | 21,837,334 | -0.19(-0.75%) |
Feb 01, 2013 | 26.03 | 26.30 | 25.91 | 26.05 | 31,198,276 | +0.39(+1.51%) |
Jan 31, 2013 | 25.86 | 25.98 | 25.56 | 25.67 | 17,365,244 | -0.15(-0.57%) |
Jan 30, 2013 | 25.60 | 26.11 | 25.54 | 25.81 | 33,251,610 | +0.11(+0.43%) |
Jan 29, 2013 | 25.41 | 25.75 | 25.28 | 25.70 | 17,686,462 | +0.20(+0.80%) |
Jan 28, 2013 | 25.48 | 25.85 | 25.36 | 25.50 | 30,537,142 | +0.32(+1.29%) |
Jan 25, 2013 | 25.16 | 25.26 | 24.96 | 25.18 | 16,802,788 | +0.14(+0.55%) |
Jan 24, 2013 | 25.39 | 25.54 | 25.02 | 25.04 | 46,069,108 | -0.32(-1.28%) |
Jan 23, 2013 | 25.11 | 25.36 | 25.04 | 25.36 | 18,470,594 | +0.22(+0.88%) |
Jan 22, 2013 | 25.26 | 25.26 | 24.95 | 25.14 | 15,837,080 | -0.08(-0.33%) |
Jan 18, 2013 | 25.37 | 25.43 | 25.09 | 25.22 | 16,590,624 | -0.19(-0.76%) |
Jan 17, 2013 | 25.18 | 25.51 | 25.06 | 25.42 | 25,489,950 | +0.44(+1.78%) |
Jan 16, 2013 | 24.88 | 25.10 | 24.88 | 24.97 | 10,667,756 | -0.05(-0.19%) |
Jan 15, 2013 | 24.63 | 25.04 | 24.56 | 25.02 | 16,327,554 | +0.22(+0.90%) |
Jan 14, 2013 | 24.72 | 24.93 | 24.71 | 24.80 | 11,540,622 | -0.12(-0.48%) |
Jan 11, 2013 | 24.89 | 24.98 | 24.80 | 24.92 | 15,017,605 | -0.04(-0.15%) |
Jan 10, 2013 | 24.89 | 24.99 | 24.68 | 24.95 | 23,805,932 | +0.54(+2.20%) |
Jan 09, 2013 | 24.24 | 24.49 | 24.15 | 24.42 | 12,552,806 | +0.24(+0.99%) |
Jan 08, 2013 | 24.10 | 24.31 | 24.04 | 24.18 | 14,295,405 | -0.06(-0.27%) |
Jan 07, 2013 | 24.37 | 24.48 | 24.14 | 24.24 | 8,898,677 | -0.28(-1.13%) |
Jan 04, 2013 | 24.37 | 24.61 | 24.26 | 24.52 | 15,253,872 | +0.22(+0.91%) |
Jan 03, 2013 | 24.62 | 24.65 | 24.21 | 24.30 | 19,114,220 | -0.32(-1.32%) |
Jan 02, 2013 | 24.17 | 24.71 | 24.14 | 24.62 | 31,246,264 | +1.02(+4.31%) |
Dec 31, 2012 | 22.69 | 23.64 | 22.58 | 23.60 | 25,735,078 | +0.83(+3.66%) |
Dec 28, 2012 | 22.90 | 23.12 | 22.74 | 22.77 | 18,774,088 | -0.26(-1.13%) |
Dec 27, 2012 | 23.07 | 23.19 | 22.65 | 23.03 | 15,548,502 | -0.02(-0.08%) |
Dec 26, 2012 | 23.26 | 23.29 | 22.87 | 23.05 | 14,643,751 | -0.22(-0.95%) |
Dec 24, 2012 | 23.13 | 23.35 | 22.84 | 23.27 | 5,110,419 | +0.19(+0.80%) |
Dec 21, 2012 | 23.27 | 23.27 | 22.71 | 23.08 | 32,414,734 | -0.43(-1.85%) |
Dec 20, 2012 | 23.40 | 23.58 | 23.35 | 23.52 | 20,134,078 | +0.18(+0.75%) |
Dec 19, 2012 | 23.57 | 23.62 | 23.34 | 23.34 | 14,589,062 | -0.24(-1.02%) |
Dec 18, 2012 | 23.22 | 23.62 | 23.08 | 23.58 | 23,406,138 | +0.40(+1.72%) |
Dec 17, 2012 | 22.76 | 23.20 | 22.62 | 23.19 | 19,618,960 | +0.57(+2.54%) |
Dec 14, 2012 | 22.75 | 22.79 | 22.45 | 22.61 | 35,558,176 | -0.20(-0.89%) |
Dec 13, 2012 | 23.02 | 23.05 | 22.56 | 22.82 | 27,036,812 | -0.12(-0.52%) |
Dec 12, 2012 | 23.16 | 23.22 | 22.88 | 22.94 | 18,207,632 | -0.13(-0.56%) |
Dec 11, 2012 | 23.07 | 23.19 | 23.02 | 23.07 | 22,005,400 | +0.06(+0.28%) |
Dec 10, 2012 | 22.94 | 23.08 | 22.87 | 23.00 | 13,475,930 | -0.01(-0.04%) |
Dec 07, 2012 | 22.91 | 23.01 | 22.72 | 23.01 | 13,633,513 | +0.25(+1.10%) |
Dec 06, 2012 | 22.46 | 22.77 | 22.44 | 22.76 | 13,318,239 | +0.32(+1.44%) |
Dec 05, 2012 | 22.72 | 22.77 | 22.40 | 22.44 | 24,450,962 | -0.24(-1.06%) |
Dec 04, 2012 | 22.76 | 22.80 | 22.41 | 22.68 | 17,759,850 | -0.02(-0.08%) |
Dec 03, 2012 | 22.95 | 23.15 | 22.66 | 22.70 | 14,642,779 | -0.10(-0.45%) |
Nov 30, 2012 | 22.90 | 22.99 | 22.77 | 22.80 | 20,297,496 | -0.07(-0.32%) |
Nov 29, 2012 | 22.57 | 22.96 | 22.57 | 22.87 | 19,076,176 | +0.32(+1.44%) |
Nov 28, 2012 | 22.10 | 22.59 | 22.06 | 22.55 | 20,725,824 | +0.41(+1.84%) |
Nov 27, 2012 | 22.37 | 22.46 | 22.12 | 22.14 | 14,650,560 | -0.19(-0.83%) |
Nov 26, 2012 | 22.45 | 22.48 | 22.19 | 22.33 | 17,059,482 | -0.16(-0.70%) |
Nov 23, 2012 | 22.34 | 22.63 | 22.25 | 22.48 | 6,396,049 | +0.44(+2.02%) |
Nov 21, 2012 | 22.21 | 22.27 | 22.01 | 22.04 | 12,915,419 | -0.18(-0.79%) |
Nov 20, 2012 | 22.09 | 22.39 | 21.99 | 22.21 | 18,688,486 | +0.04(+0.17%) |
Nov 19, 2012 | 21.87 | 22.21 | 21.73 | 22.18 | 17,247,220 | +0.63(+2.92%) |
Nov 16, 2012 | 21.40 | 21.71 | 21.25 | 21.55 | 30,669,216 | +0.16(+0.73%) |
Nov 15, 2012 | 21.84 | 21.87 | 21.27 | 21.39 | 29,375,372 | -0.39(-1.78%) |
Nov 14, 2012 | 22.44 | 22.45 | 21.70 | 21.78 | 22,427,892 | -0.56(-2.49%) |
Nov 13, 2012 | 22.39 | 22.76 | 22.26 | 22.34 | 21,124,320 | -0.14(-0.62%) |
Nov 12, 2012 | 22.59 | 22.60 | 22.40 | 22.47 | 17,635,448 | -0.12(-0.53%) |
Nov 09, 2012 | 22.58 | 22.76 | 22.48 | 22.59 | 19,331,248 | +0.06(+0.25%) |
Nov 08, 2012 | 22.72 | 23.08 | 22.52 | 22.54 | 19,752,658 | -0.29(-1.26%) |
Nov 07, 2012 | 22.55 | 23.18 | 22.34 | 22.83 | 38,070,316 | +0.36(+1.61%) |
Nov 06, 2012 | 22.28 | 22.52 | 22.11 | 22.46 | 27,593,540 | +0.33(+1.51%) |
Nov 05, 2012 | 22.09 | 22.20 | 21.96 | 22.13 | 19,231,272 | +0.03(+0.13%) |
Nov 02, 2012 | 22.56 | 22.69 | 22.08 | 22.10 | 16,833,808 | -0.34(-1.52%) |
Nov 01, 2012 | 22.25 | 22.58 | 22.14 | 22.45 | 17,765,578 | +0.31(+1.38%) |
Oct 31, 2012 | 22.18 | 22.32 | 22.04 | 22.14 | 14,377,763 | +0.13(+0.59%) |
Oct 26, 2012 | 22.22 | 22.39 | 21.73 | 22.01 | 24,598,278 | -0.28(-1.25%) |
Oct 25, 2012 | 22.81 | 22.85 | 22.20 | 22.29 | 15,811,356 | -0.31(-1.39%) |
Oct 24, 2012 | 22.36 | 22.80 | 22.30 | 22.60 | 15,746,507 | +0.31(+1.37%) |
Oct 23, 2012 | 22.68 | 22.69 | 22.08 | 22.30 | 25,526,158 | -0.58(-2.55%) |
Oct 22, 2012 | 22.95 | 23.13 | 22.77 | 22.88 | 16,137,006 | -0.17(-0.72%) |
Oct 19, 2012 | 23.54 | 23.59 | 22.83 | 23.05 | 17,807,406 | -0.47(-2.01%) |
Oct 18, 2012 | 23.42 | 23.59 | 23.26 | 23.52 | 13,610,059 | +0.20(+0.87%) |
Oct 17, 2012 | 23.01 | 23.38 | 22.95 | 23.32 | 12,034,015 | +0.40(+1.74%) |
Oct 16, 2012 | 22.69 | 23.08 | 22.66 | 22.92 | 12,628,355 | +0.38(+1.68%) |
Oct 15, 2012 | 22.34 | 22.63 | 22.19 | 22.54 | 12,624,680 | +0.23(+1.04%) |
Oct 12, 2012 | 22.43 | 22.46 | 22.22 | 22.31 | 16,900,170 | -0.09(-0.41%) |
Oct 11, 2012 | 22.72 | 22.75 | 22.25 | 22.40 | 26,298,076 | -0.12(-0.53%) |
Oct 10, 2012 | 22.83 | 23.05 | 22.46 | 22.52 | 30,322,276 | -0.26(-1.14%) |
Oct 09, 2012 | 23.22 | 23.31 | 22.75 | 22.78 | 16,192,235 | -0.47(-2.03%) |
Oct 08, 2012 | 23.35 | 23.40 | 23.16 | 23.25 | 10,832,472 | -0.06(-0.24%) |
Oct 05, 2012 | 23.23 | 23.55 | 23.23 | 23.31 | 15,444,095 | +0.14(+0.60%) |
Oct 04, 2012 | 22.99 | 23.18 | 22.89 | 23.17 | 16,800,842 | +0.26(+1.13%) |
Oct 03, 2012 | 22.82 | 23.18 | 22.73 | 22.91 | 12,268,335 | +0.11(+0.49%) |
Oct 02, 2012 | 22.83 | 22.91 | 22.68 | 22.80 | 12,495,090 | +0.08(+0.37%) |
Oct 01, 2012 | 22.79 | 23.22 | 22.59 | 22.71 | 14,753,022 | +0.04(+0.16%) |
Sep 28, 2012 | 22.72 | 22.94 | 22.63 | 22.68 | 17,029,544 | -0.13(-0.57%) |
Sep 27, 2012 | 22.63 | 23.06 | 22.55 | 22.81 | 13,609,303 | +0.29(+1.27%) |
Sep 26, 2012 | 22.66 | 22.68 | 22.30 | 22.52 | 16,120,902 | -0.10(-0.45%) |
Sep 25, 2012 | 23.04 | 23.17 | 22.59 | 22.62 | 16,789,818 | -0.34(-1.49%) |
Sep 24, 2012 | 22.91 | 23.18 | 22.86 | 22.96 | 8,604,371 | -0.13(-0.56%) |
Sep 21, 2012 | 23.20 | 23.30 | 22.97 | 23.09 | 31,384,068 | -0.06(-0.24%) |
Sep 20, 2012 | 22.86 | 23.19 | 22.86 | 23.15 | 15,267,058 | +0.13(+0.56%) |
Sep 19, 2012 | 22.73 | 23.11 | 22.67 | 23.02 | 16,802,140 | +0.37(+1.63%) |
Sep 18, 2012 | 22.74 | 22.75 | 22.53 | 22.65 | 10,107,785 | -0.11(-0.49%) |
Sep 17, 2012 | 22.81 | 22.89 | 22.53 | 22.76 | 12,444,076 | -0.06(-0.28%) |
Sep 14, 2012 | 22.64 | 22.95 | 22.47 | 22.83 | 23,624,030 | +0.29(+1.27%) |
Sep 13, 2012 | 22.34 | 22.70 | 22.31 | 22.54 | 23,367,876 | +0.19(+0.87%) |
Sep 12, 2012 | 22.68 | 22.77 | 22.30 | 22.34 | 15,552,069 | -0.19(-0.82%) |
Sep 11, 2012 | 22.32 | 22.65 | 22.21 | 22.53 | 17,247,220 | +0.19(+0.83%) |
Sep 10, 2012 | 22.63 | 22.67 | 22.31 | 22.34 | 20,411,630 | -0.30(-1.31%) |
Sep 07, 2012 | 22.82 | 22.85 | 22.57 | 22.64 | 16,426,556 | -0.03(-0.12%) |
Sep 06, 2012 | 22.20 | 22.71 | 22.12 | 22.67 | 28,487,808 | +0.69(+3.16%) |
Sep 05, 2012 | 21.74 | 22.05 | 21.72 | 21.97 | 18,952,962 | +0.20(+0.94%) |