Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 29.69 | 29.72 | 29.43 | 29.48 | 49,971,404 | -0.11(-0.38%) |
Oct 30, 2013 | 29.58 | 29.80 | 29.50 | 29.59 | 44,431,272 | +0.02(+0.06%) |
Oct 29, 2013 | 29.67 | 29.74 | 29.36 | 29.58 | 38,025,368 | -0.04(-0.14%) |
Oct 28, 2013 | 29.65 | 29.75 | 29.37 | 29.62 | 45,912,732 | -0.13(-0.45%) |
Oct 25, 2013 | 29.88 | 30.22 | 29.54 | 29.75 | 0 | +1.67(+5.96%) |
Oct 24, 2013 | 28.16 | 28.39 | 27.95 | 28.08 | 61,784,556 | -0.03(-0.12%) |
Oct 23, 2013 | 28.60 | 28.72 | 28.04 | 28.11 | 70,134,552 | -0.68(-2.37%) |
Oct 22, 2013 | 29.16 | 29.23 | 28.74 | 28.79 | 48,434,284 | -0.34(-1.17%) |
Oct 21, 2013 | 29.13 | 29.31 | 29.07 | 29.14 | 32,932,590 | +0.03(+0.09%) |
Oct 18, 2013 | 28.99 | 29.12 | 28.59 | 29.11 | 50,213,732 | +0.03(+0.11%) |
Oct 17, 2013 | 28.69 | 29.14 | 28.62 | 29.08 | 37,543,596 | +0.23(+0.81%) |
Oct 16, 2013 | 28.81 | 29.06 | 28.78 | 28.84 | 41,981,836 | +0.12(+0.43%) |
Oct 15, 2013 | 28.87 | 29.14 | 28.70 | 28.72 | 56,547,352 | +0.03(+0.12%) |
Oct 14, 2013 | 28.23 | 28.73 | 28.13 | 28.69 | 33,280,972 | +0.27(+0.94%) |
Oct 11, 2013 | 28.04 | 28.43 | 28.04 | 28.42 | 0 | +0.31(+1.10%) |
Oct 10, 2013 | 27.74 | 28.22 | 27.69 | 28.11 | 50,991,884 | +0.57(+2.09%) |
Oct 09, 2013 | 27.54 | 27.77 | 27.45 | 27.54 | 43,017,596 | +0.05(+0.18%) |
Oct 08, 2013 | 27.74 | 27.75 | 27.31 | 27.49 | 49,007,980 | -0.24(-0.87%) |
Oct 07, 2013 | 27.98 | 28.07 | 27.64 | 27.73 | 42,060,376 | -0.48(-1.71%) |
Oct 04, 2013 | 28.05 | 28.30 | 27.99 | 28.21 | 39,641,064 | +0.02(+0.06%) |
Oct 03, 2013 | 28.21 | 28.31 | 27.83 | 28.19 | 46,450,176 | -0.05(-0.18%) |
Oct 02, 2013 | 27.78 | 28.34 | 27.72 | 28.24 | 56,198,432 | +0.28(+1.01%) |
Oct 01, 2013 | 27.77 | 27.99 | 27.73 | 27.96 | 43,976,956 | +0.25(+0.90%) |
Sep 30, 2013 | 27.48 | 27.74 | 27.23 | 27.71 | 47,721,964 | +0.01(+0.03%) |
Sep 27, 2013 | 27.38 | 28.10 | 27.37 | 27.70 | 0 | +0.42(+1.53%) |
Sep 26, 2013 | 27.18 | 27.48 | 27.14 | 27.29 | 34,104,836 | +0.22(+0.82%) |
Sep 25, 2013 | 27.05 | 27.31 | 26.98 | 27.07 | 34,611,676 | +0.04(+0.15%) |
Sep 24, 2013 | 27.37 | 27.37 | 26.77 | 27.02 | 48,178,784 | -0.24(-0.87%) |
Sep 23, 2013 | 27.10 | 27.45 | 27.06 | 27.26 | 47,770,092 | -0.04(-0.16%) |
Sep 20, 2013 | 27.82 | 27.88 | 27.22 | 27.30 | 0 | -0.71(-2.52%) |
Sep 19, 2013 | 27.88 | 28.04 | 27.74 | 28.01 | 50,414,592 | +0.27(+0.96%) |
Sep 18, 2013 | 27.47 | 27.81 | 27.34 | 27.74 | 76,807,816 | +0.32(+1.18%) |
Sep 17, 2013 | 27.83 | 27.87 | 27.39 | 27.42 | 101,680,344 | +0.11(+0.39%) |
Sep 16, 2013 | 27.82 | 27.89 | 27.25 | 27.31 | 66,048,520 | -0.19(-0.69%) |
Sep 13, 2013 | 27.29 | 27.54 | 27.07 | 27.50 | 0 | +0.28(+1.04%) |
Sep 12, 2013 | 27.25 | 27.29 | 27.14 | 27.22 | 39,462,828 | -0.04(-0.15%) |
Sep 11, 2013 | 27.12 | 27.42 | 27.09 | 27.26 | 46,916,656 | +0.29(+1.08%) |
Sep 10, 2013 | 26.56 | 26.98 | 26.47 | 26.97 | 68,010,528 | +0.61(+2.32%) |
Sep 09, 2013 | 26.00 | 26.47 | 25.98 | 26.36 | 59,252,868 | +0.42(+1.61%) |
Sep 06, 2013 | 26.07 | 26.14 | 25.92 | 25.94 | 0 | -0.07(-0.27%) |
Sep 05, 2013 | 25.90 | 26.18 | 25.77 | 26.01 | 85,844,704 | +0.03(+0.13%) |
Sep 04, 2013 | 26.14 | 26.20 | 25.90 | 25.98 | 170,553,328 | -0.57(-2.15%) |
Sep 03, 2013 | 26.44 | 26.70 | 26.05 | 26.55 | 185,345,072 | -1.27(-4.55%) |
Aug 30, 2013 | 27.79 | 27.88 | 27.55 | 27.81 | 0 | -0.12(-0.45%) |
Aug 29, 2013 | 27.42 | 27.98 | 27.31 | 27.94 | 53,517,792 | +0.44(+1.61%) |
Aug 28, 2013 | 27.80 | 27.98 | 27.48 | 27.49 | 53,097,984 | -0.20(-0.72%) |
Aug 27, 2013 | 27.91 | 28.39 | 27.60 | 27.69 | 70,206,744 | -0.74(-2.61%) |
Aug 26, 2013 | 28.64 | 28.87 | 28.34 | 28.44 | 87,124,096 | -0.50(-1.73%) |
Aug 23, 2013 | 29.29 | 29.31 | 28.31 | 28.94 | 0 | +1.97(+7.29%) |
Aug 22, 2013 | 26.80 | 27.05 | 26.73 | 26.97 | 37,428,768 | +0.65(+2.47%) |
Aug 21, 2013 | 26.32 | 26.65 | 26.26 | 26.32 | 44,880,724 | -0.01(-0.03%) |
Aug 20, 2013 | 26.18 | 26.56 | 26.12 | 26.33 | 27,595,564 | +0.19(+0.72%) |
Aug 19, 2013 | 26.45 | 26.62 | 26.13 | 26.14 | 33,504,972 | -0.34(-1.28%) |
Aug 16, 2013 | 26.47 | 26.64 | 26.39 | 26.48 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 26.65 | 26.80 | 25.68 | 26.47 | 39,711,756 | -0.47(-1.73%) |
Aug 14, 2013 | 26.76 | 27.78 | 26.40 | 26.94 | 58,220,476 | +0.10(+0.37%) |
Aug 13, 2013 | 27.07 | 27.10 | 26.82 | 26.84 | 47,220,432 | -0.34(-1.26%) |
Aug 12, 2013 | 26.84 | 27.26 | 26.84 | 27.18 | 30,722,480 | +0.14(+0.52%) |
Aug 09, 2013 | 27.10 | 27.20 | 26.85 | 27.04 | 32,416,934 | -0.16(-0.58%) |
Aug 08, 2013 | 26.66 | 27.34 | 26.50 | 27.20 | 71,061,320 | +0.68(+2.58%) |
Aug 07, 2013 | 26.08 | 26.54 | 25.84 | 26.51 | 46,006,656 | +0.40(+1.53%) |
Aug 06, 2013 | 26.09 | 26.19 | 25.95 | 26.11 | 43,246,784 | -0.10(-0.38%) |
Aug 05, 2013 | 26.38 | 26.46 | 26.16 | 26.21 | 37,472,472 | -0.16(-0.60%) |
Aug 02, 2013 | 26.20 | 26.38 | 26.10 | 26.37 | 35,314,604 | +0.18(+0.69%) |
Aug 01, 2013 | 26.51 | 26.53 | 26.13 | 26.19 | 51,462,740 | -0.14(-0.53%) |
Jul 31, 2013 | 26.43 | 26.50 | 26.22 | 26.33 | 0 | -0.01(-0.03%) |
Jul 30, 2013 | 26.28 | 26.56 | 26.09 | 26.34 | 55,390,436 | +0.26(+0.98%) |
Jul 29, 2013 | 26.02 | 26.13 | 25.96 | 26.08 | 34,916,516 | -0.07(-0.25%) |
Jul 26, 2013 | 25.85 | 26.14 | 25.80 | 26.14 | 0 | +0.19(+0.73%) |
Jul 25, 2013 | 26.14 | 26.17 | 25.84 | 25.95 | 76,450,472 | -0.47(-1.78%) |
Jul 24, 2013 | 26.49 | 26.62 | 26.37 | 26.43 | 63,860,316 | +0.12(+0.44%) |
Jul 23, 2013 | 26.38 | 26.49 | 26.22 | 26.31 | 79,591,808 | -0.16(-0.59%) |
Jul 22, 2013 | 26.17 | 26.47 | 25.96 | 26.47 | 95,580,160 | +0.50(+1.94%) |
Jul 19, 2013 | 26.79 | 27.01 | 25.65 | 25.96 | 300,452,416 | -3.34(-11.40%) |
Jul 18, 2013 | 29.54 | 29.68 | 29.12 | 29.30 | 59,509,280 | -0.12(-0.40%) |
Jul 17, 2013 | 30.05 | 30.09 | 29.34 | 29.42 | 45,092,340 | -0.57(-1.90%) |
Jul 16, 2013 | 29.77 | 30.12 | 29.73 | 29.99 | 43,996,572 | +0.08(+0.28%) |
Jul 15, 2013 | 29.49 | 29.95 | 29.42 | 29.91 | 41,291,896 | +0.41(+1.40%) |
Jul 12, 2013 | 29.42 | 29.54 | 29.17 | 29.49 | 0 | -0.01(-0.04%) |
Jul 11, 2013 | 28.94 | 29.58 | 28.86 | 29.51 | 64,847,520 | +0.81(+2.84%) |
Jul 10, 2013 | 28.39 | 28.78 | 28.38 | 28.69 | 36,116,772 | +0.29(+1.02%) |
Jul 09, 2013 | 28.59 | 28.61 | 28.23 | 28.40 | 30,620,498 | +0.02(+0.07%) |
Jul 08, 2013 | 28.40 | 28.60 | 28.10 | 28.38 | 39,181,128 | +0.10(+0.34%) |
Jul 05, 2013 | 28.19 | 28.31 | 27.77 | 28.29 | 0 | +0.17(+0.59%) |
Jul 03, 2013 | 27.83 | 28.42 | 27.78 | 28.12 | 0 | +0.06(+0.21%) |
Jul 02, 2013 | 28.45 | 28.48 | 27.81 | 28.06 | 45,510,076 | -0.35(-1.22%) |
Jul 01, 2013 | 28.73 | 28.93 | 28.39 | 28.41 | 37,558,736 | -0.15(-0.54%) |
Jun 28, 2013 | 28.43 | 28.77 | 28.39 | 28.56 | 79,274,776 | -0.06(-0.22%) |
Jun 27, 2013 | 28.54 | 28.76 | 28.53 | 28.63 | 35,064,532 | +0.22(+0.79%) |
Jun 26, 2013 | 28.21 | 28.51 | 28.02 | 28.40 | 58,856,872 | +0.56(+2.02%) |
Jun 25, 2013 | 28.18 | 28.43 | 27.67 | 27.84 | 53,275,908 | -0.04(-0.13%) |
Jun 24, 2013 | 27.24 | 28.28 | 26.93 | 27.88 | 67,858,880 | +0.37(+1.35%) |
Jun 21, 2013 | 27.83 | 27.89 | 27.33 | 27.51 | 103,209,400 | -0.19(-0.67%) |
Jun 20, 2013 | 28.33 | 28.39 | 27.59 | 27.69 | 65,905,268 | -0.91(-3.18%) |
Jun 19, 2013 | 28.91 | 29.01 | 28.60 | 28.60 | 37,269,372 | -0.32(-1.11%) |
Jun 18, 2013 | 28.91 | 29.08 | 28.85 | 28.92 | 34,608,680 | -0.02(-0.06%) |
Jun 17, 2013 | 28.68 | 29.07 | 28.63 | 28.94 | 0 | +0.50(+1.74%) |
Jun 14, 2013 | 28.57 | 28.68 | 28.32 | 28.44 | 0 | -0.26(-0.91%) |
Jun 13, 2013 | 28.93 | 28.96 | 28.60 | 28.70 | 55,196,296 | -0.24(-0.81%) |
Jun 12, 2013 | 29.06 | 29.16 | 28.82 | 28.94 | 45,198,484 | +0.13(+0.46%) |
Jun 11, 2013 | 28.98 | 29.09 | 28.68 | 28.81 | 47,694,004 | -0.52(-1.78%) |
Jun 10, 2013 | 29.36 | 29.48 | 29.06 | 29.33 | 43,528,924 | -0.17(-0.56%) |
Jun 07, 2013 | 29.15 | 29.58 | 28.99 | 29.49 | 0 | +0.59(+2.03%) |
Jun 06, 2013 | 28.81 | 29.03 | 28.52 | 28.91 | 45,496,232 | +0.15(+0.52%) |
Jun 05, 2013 | 28.61 | 28.85 | 28.47 | 28.76 | 55,663,012 | -0.17(-0.60%) |
Jun 04, 2013 | 29.45 | 29.55 | 28.75 | 28.93 | 79,252,160 | -0.50(-1.69%) |
Jun 03, 2013 | 28.87 | 29.46 | 28.80 | 29.43 | 61,984,676 | +0.57(+1.98%) |
May 31, 2013 | 28.79 | 29.17 | 28.77 | 28.86 | 67,929,920 | -0.11(-0.37%) |
May 30, 2013 | 28.82 | 29.15 | 28.79 | 28.96 | 61,838,328 | +0.12(+0.43%) |
May 29, 2013 | 28.72 | 28.96 | 28.58 | 28.84 | 46,455,536 | -0.12(-0.40%) |
May 28, 2013 | 28.46 | 29.09 | 28.45 | 28.96 | 58,307,832 | +0.62(+2.19%) |
May 24, 2013 | 28.05 | 28.34 | 28.03 | 28.34 | 0 | +0.10(+0.35%) |
May 23, 2013 | 28.30 | 28.57 | 28.03 | 28.24 | 61,803,768 | -0.38(-1.33%) |
May 22, 2013 | 28.77 | 28.81 | 28.41 | 28.62 | 79,878,448 | -0.20(-0.69%) |
May 21, 2013 | 29.02 | 29.16 | 28.71 | 28.82 | 58,890,416 | -0.19(-0.66%) |
May 20, 2013 | 28.72 | 29.02 | 28.68 | 29.01 | 65,332,560 | +0.17(+0.60%) |
May 17, 2013 | 28.22 | 28.83 | 28.20 | 28.83 | 0 | +0.65(+2.32%) |
May 16, 2013 | 27.82 | 28.24 | 27.74 | 28.18 | 71,818,360 | +0.19(+0.69%) |
May 15, 2013 | 27.66 | 28.03 | 27.64 | 27.98 | 56,000,348 | +0.86(+3.19%) |
May 13, 2013 | 26.78 | 27.15 | 26.75 | 27.12 | 43,877,056 | +0.28(+1.04%) |
May 10, 2013 | 26.82 | 26.87 | 26.54 | 26.84 | 0 | +0.02(+0.09%) |
May 09, 2013 | 26.97 | 27.10 | 26.76 | 26.82 | 56,512,904 | -0.27(-1.00%) |
May 08, 2013 | 27.15 | 27.29 | 26.81 | 27.09 | 62,895,900 | -0.26(-0.96%) |
May 07, 2013 | 27.63 | 27.74 | 27.29 | 27.35 | 52,267,760 | -0.36(-1.30%) |
May 06, 2013 | 27.44 | 27.84 | 27.30 | 27.71 | 49,907,152 | +0.21(+0.78%) |
May 03, 2013 | 27.28 | 27.51 | 27.23 | 27.50 | 0 | +0.27(+0.99%) |
May 02, 2013 | 26.79 | 27.24 | 26.60 | 27.23 | 56,095,528 | +0.36(+1.34%) |
May 01, 2013 | 27.04 | 27.16 | 26.77 | 26.87 | 66,167,848 | -0.31(-1.15%) |
Apr 30, 2013 | 26.73 | 27.19 | 26.50 | 27.18 | 91,542,288 | +0.40(+1.50%) |
Apr 29, 2013 | 26.11 | 26.83 | 26.09 | 26.78 | 71,997,424 | +0.67(+2.58%) |
Apr 26, 2013 | 26.19 | 26.26 | 25.82 | 26.10 | 58,218,788 | -0.12(-0.47%) |
Apr 25, 2013 | 26.04 | 26.96 | 25.90 | 26.23 | 134,803,424 | +0.15(+0.57%) |
Apr 24, 2013 | 25.14 | 26.21 | 25.13 | 26.08 | 110,704,464 | +0.95(+3.79%) |
Apr 23, 2013 | 25.21 | 25.37 | 24.94 | 25.13 | 71,956,008 | -0.19(-0.75%) |
Apr 22, 2013 | 24.88 | 25.60 | 24.85 | 25.31 | 167,952,272 | +0.87(+3.58%) |
Apr 19, 2013 | 24.32 | 24.83 | 24.31 | 24.44 | 121,534,272 | +0.80(+3.39%) |
Apr 18, 2013 | 23.77 | 23.80 | 23.40 | 23.64 | 69,191,904 | -0.03(-0.12%) |
Apr 17, 2013 | 23.69 | 23.84 | 23.48 | 23.67 | 64,354,208 | -0.12(-0.50%) |
Apr 16, 2013 | 23.73 | 23.93 | 23.56 | 23.79 | 64,301,396 | +0.23(+0.98%) |
Apr 15, 2013 | 23.52 | 23.80 | 23.41 | 23.56 | 68,607,392 | -0.08(-0.35%) |
Apr 12, 2013 | 23.69 | 23.83 | 23.53 | 23.64 | 76,590,856 | -0.12(-0.50%) |
Apr 11, 2013 | 23.89 | 23.98 | 23.59 | 23.76 | 159,429,280 | -1.10(-4.44%) |
Apr 10, 2013 | 24.28 | 24.90 | 24.24 | 24.86 | 86,540,376 | +0.55(+2.26%) |
Apr 09, 2013 | 23.59 | 24.48 | 23.55 | 24.31 | 94,671,320 | +0.84(+3.57%) |
Apr 08, 2013 | 23.59 | 23.59 | 23.38 | 23.48 | 42,333,252 | -0.09(-0.38%) |
Apr 05, 2013 | 23.17 | 23.63 | 23.08 | 23.57 | 62,025,788 | +0.09(+0.37%) |
Apr 04, 2013 | 23.31 | 23.49 | 23.21 | 23.48 | 55,124,516 | +0.03(+0.12%) |
Apr 03, 2013 | 23.61 | 23.77 | 23.43 | 23.45 | 42,702,084 | -0.20(-0.83%) |
Apr 02, 2013 | 23.48 | 23.69 | 23.42 | 23.65 | 34,656,012 | +0.16(+0.66%) |
Apr 01, 2013 | 23.52 | 23.53 | 23.29 | 23.49 | 35,561,880 | +0.00(+0.02%) |
Mar 28, 2013 | 23.25 | 23.53 | 23.20 | 23.49 | 67,538,992 | +0.19(+0.83%) |
Mar 27, 2013 | 23.11 | 23.36 | 23.06 | 23.29 | 43,901,816 | +0.18(+0.76%) |
Mar 26, 2013 | 23.19 | 23.27 | 23.08 | 23.12 | 33,884,400 | -0.00(-0.02%) |
Mar 25, 2013 | 23.24 | 23.28 | 22.96 | 23.12 | 53,774,756 | -0.07(-0.32%) |
Mar 22, 2013 | 23.15 | 23.27 | 23.07 | 23.20 | 34,978,896 | +0.11(+0.50%) |
Mar 21, 2013 | 23.08 | 23.29 | 23.03 | 23.08 | 41,692,320 | -0.17(-0.72%) |
Mar 20, 2013 | 23.27 | 23.39 | 23.14 | 23.25 | 43,171,560 | +0.11(+0.48%) |
Mar 19, 2013 | 23.09 | 23.17 | 23.02 | 23.14 | 63,210,544 | +0.07(+0.28%) |
Mar 18, 2013 | 22.89 | 23.22 | 22.83 | 23.07 | 54,593,164 | +0.05(+0.23%) |
Mar 15, 2013 | 23.02 | 23.12 | 22.97 | 23.02 | 112,913,168 | -0.08(-0.36%) |
Mar 14, 2013 | 22.99 | 23.12 | 22.93 | 23.10 | 68,098,160 | +0.18(+0.79%) |
Mar 13, 2013 | 22.88 | 23.01 | 22.79 | 22.92 | 35,432,636 | +0.00(+0.02%) |
Mar 12, 2013 | 22.86 | 22.95 | 22.69 | 22.92 | 47,806,220 | +0.03(+0.14%) |
Mar 11, 2013 | 22.94 | 22.97 | 22.72 | 22.88 | 44,608,368 | -0.11(-0.46%) |
Mar 08, 2013 | 23.20 | 23.26 | 22.96 | 22.99 | 45,879,840 | -0.11(-0.50%) |
Mar 07, 2013 | 23.08 | 23.22 | 22.99 | 23.11 | 35,558,440 | +0.04(+0.18%) |
Mar 06, 2013 | 23.16 | 23.18 | 22.81 | 23.06 | 62,658,700 | -0.21(-0.92%) |
Mar 05, 2013 | 23.23 | 23.43 | 23.12 | 23.28 | 50,459,976 | +0.16(+0.71%) |
Mar 04, 2013 | 22.87 | 23.11 | 22.74 | 23.11 | 46,479,780 | +0.16(+0.72%) |
Mar 01, 2013 | 22.76 | 22.97 | 22.60 | 22.95 | 42,445,852 | +0.12(+0.54%) |
Feb 28, 2013 | 22.90 | 22.96 | 22.79 | 22.83 | 43,648,984 | -0.01(-0.04%) |
Feb 27, 2013 | 22.51 | 22.99 | 22.44 | 22.83 | 44,320,200 | +0.36(+1.61%) |
Feb 26, 2013 | 22.48 | 22.66 | 22.45 | 22.47 | 60,800,308 | +0.00(+0.00%) |
Feb 25, 2013 | 22.97 | 23.03 | 22.47 | 22.47 | 58,473,168 | -0.32(-1.41%) |
Feb 22, 2013 | 22.73 | 22.79 | 22.56 | 22.79 | 38,278,392 | +0.22(+0.98%) |
Feb 21, 2013 | 22.78 | 22.78 | 22.36 | 22.57 | 59,772,152 | -0.31(-1.36%) |
Feb 20, 2013 | 23.10 | 23.15 | 22.85 | 22.88 | 53,721,388 | -0.14(-0.62%) |
Feb 19, 2013 | 22.89 | 23.06 | 22.83 | 23.03 | 47,260,184 | +0.22(+0.95%) |
Feb 15, 2013 | 22.83 | 22.93 | 22.70 | 22.81 | 60,978,516 | -0.02(-0.11%) |
Feb 14, 2013 | 22.74 | 22.85 | 22.70 | 22.83 | 40,109,596 | +0.01(+0.04%) |
Feb 13, 2013 | 22.74 | 22.89 | 22.70 | 22.83 | 51,225,672 | +0.12(+0.54%) |
Feb 12, 2013 | 22.70 | 22.80 | 22.60 | 22.70 | 44,195,876 | +0.02(+0.07%) |
Feb 11, 2013 | 22.52 | 22.74 | 22.39 | 22.69 | 39,599,404 | +0.25(+1.13%) |
Feb 08, 2013 | 22.27 | 22.57 | 22.24 | 22.44 | 40,916,700 | +0.22(+0.98%) |
Feb 07, 2013 | 22.27 | 22.30 | 22.07 | 22.22 | 46,697,768 | -0.05(-0.21%) |
Feb 06, 2013 | 22.30 | 22.43 | 22.19 | 22.26 | 51,420,860 | -0.08(-0.36%) |
Feb 04, 2013 | 22.70 | 22.82 | 22.33 | 22.35 | 62,037,400 | -0.40(-1.75%) |
Feb 01, 2013 | 22.53 | 22.84 | 22.44 | 22.74 | 68,234,256 | +0.39(+1.75%) |
Jan 31, 2013 | 22.63 | 22.78 | 22.31 | 22.35 | 62,049,252 | -0.33(-1.44%) |
Jan 30, 2013 | 22.81 | 22.96 | 22.61 | 22.68 | 53,514,028 | -0.13(-0.57%) |
Jan 29, 2013 | 22.66 | 22.91 | 22.48 | 22.81 | 60,468,032 | +0.08(+0.35%) |
Jan 28, 2013 | 22.81 | 22.98 | 22.61 | 22.73 | 68,835,928 | +0.03(+0.11%) |
Jan 25, 2013 | 22.46 | 22.99 | 22.30 | 22.70 | 100,513,656 | +0.20(+0.90%) |
Jan 24, 2013 | 22.56 | 22.86 | 22.37 | 22.50 | 124,724,408 | +0.02(+0.07%) |
Jan 23, 2013 | 22.15 | 22.50 | 22.15 | 22.48 | 61,792,944 | +0.37(+1.69%) |
Jan 22, 2013 | 22.23 | 22.35 | 21.99 | 22.11 | 72,018,160 | -0.08(-0.37%) |
Jan 18, 2013 | 22.07 | 22.22 | 22.02 | 22.19 | 64,065,116 | +0.00(+0.00%) |
Jan 17, 2013 | 22.14 | 22.37 | 22.04 | 22.19 | 63,441,744 | +0.17(+0.78%) |
Jan 16, 2013 | 22.11 | 22.17 | 22.00 | 22.02 | 50,426,360 | -0.14(-0.62%) |
Jan 15, 2013 | 21.85 | 22.22 | 21.84 | 22.16 | 59,225,640 | +0.26(+1.19%) |
Jan 14, 2013 | 21.91 | 22.05 | 21.79 | 21.90 | 59,325,088 | +0.05(+0.22%) |
Jan 11, 2013 | 21.57 | 21.93 | 21.40 | 21.85 | 68,166,664 | +0.30(+1.40%) |
Jan 10, 2013 | 21.70 | 21.97 | 21.41 | 21.55 | 87,686,392 | -0.20(-0.90%) |
Jan 09, 2013 | 21.76 | 21.78 | 21.63 | 21.74 | 60,214,124 | +0.12(+0.57%) |
Jan 08, 2013 | 21.78 | 21.82 | 21.55 | 21.62 | 54,873,000 | -0.11(-0.52%) |
Jan 07, 2013 | 21.80 | 21.89 | 21.69 | 21.73 | 45,555,136 | -0.04(-0.19%) |
Jan 04, 2013 | 22.21 | 22.26 | 21.77 | 21.78 | 64,494,556 | -0.42(-1.87%) |
Jan 03, 2013 | 22.50 | 22.52 | 22.12 | 22.19 | 59,304,272 | -0.30(-1.34%) |
Jan 02, 2013 | 22.21 | 22.58 | 21.75 | 22.49 | 64,957,608 | +0.74(+3.41%) |
Dec 31, 2012 | 21.65 | 21.80 | 21.47 | 21.75 | 52,099,880 | +0.13(+0.60%) |
Dec 28, 2012 | 21.75 | 21.91 | 21.62 | 21.62 | 34,688,268 | -0.33(-1.52%) |
Dec 27, 2012 | 21.90 | 22.06 | 21.64 | 21.95 | 48,351,984 | +0.08(+0.37%) |
Dec 26, 2012 | 22.01 | 22.15 | 21.74 | 21.87 | 38,842,192 | -0.16(-0.74%) |
Dec 24, 2012 | 22.15 | 22.19 | 21.99 | 22.04 | 25,593,886 | -0.32(-1.42%) |
Dec 21, 2012 | 22.35 | 22.39 | 21.99 | 22.35 | 121,299,136 | -0.19(-0.83%) |
Dec 20, 2012 | 22.28 | 22.54 | 22.11 | 22.54 | 64,583,228 | +0.30(+1.36%) |
Dec 19, 2012 | 22.55 | 22.58 | 22.19 | 22.24 | 65,721,132 | -0.20(-0.91%) |
Dec 18, 2012 | 22.19 | 22.50 | 22.10 | 22.44 | 61,991,808 | +0.38(+1.72%) |
Dec 17, 2012 | 21.82 | 22.16 | 21.73 | 22.06 | 51,630,740 | +0.23(+1.06%) |
Dec 14, 2012 | 22.08 | 22.09 | 21.74 | 21.83 | 51,670,124 | -0.24(-1.11%) |
Dec 13, 2012 | 22.25 | 22.41 | 21.95 | 22.08 | 55,344,784 | -0.11(-0.48%) |
Dec 12, 2012 | 22.42 | 22.49 | 22.05 | 22.18 | 53,965,564 | -0.07(-0.29%) |
Dec 11, 2012 | 22.03 | 22.39 | 22.03 | 22.25 | 64,202,020 | +0.31(+1.41%) |
Dec 10, 2012 | 21.63 | 21.96 | 21.60 | 21.94 | 57,752,972 | +0.39(+1.83%) |
Dec 07, 2012 | 21.84 | 21.84 | 21.47 | 21.54 | 56,707,312 | -0.22(-1.01%) |
Dec 06, 2012 | 21.83 | 21.97 | 21.67 | 21.76 | 48,114,320 | +0.04(+0.21%) |
Dec 05, 2012 | 21.48 | 21.93 | 21.38 | 21.72 | 83,827,568 | +0.24(+1.14%) |
Dec 04, 2012 | 21.58 | 21.69 | 21.45 | 21.47 | 61,125,320 | -0.20(-0.92%) |
Nov 30, 2012 | 22.03 | 22.09 | 21.57 | 21.67 | 102,769,544 | -0.27(-1.24%) |
Nov 29, 2012 | 22.08 | 22.28 | 21.87 | 21.95 | 85,406,112 | -0.33(-1.50%) |
Nov 28, 2012 | 22.00 | 22.30 | 21.80 | 22.28 | 65,079,996 | +0.23(+1.03%) |
Nov 27, 2012 | 22.28 | 22.30 | 22.02 | 22.05 | 55,281,748 | -0.25(-1.11%) |
Nov 26, 2012 | 22.43 | 22.46 | 22.13 | 22.30 | 104,593,600 | -0.26(-1.14%) |
Nov 23, 2012 | 22.17 | 22.61 | 22.15 | 22.56 | 71,033,104 | +0.61(+2.78%) |
Nov 21, 2012 | 21.75 | 22.12 | 21.72 | 21.95 | 81,488,800 | +0.20(+0.90%) |
Nov 20, 2012 | 21.79 | 21.82 | 21.55 | 21.75 | 57,781,372 | -0.01(-0.07%) |
Nov 19, 2012 | 21.82 | 21.82 | 21.56 | 21.77 | 70,182,176 | +0.17(+0.78%) |
Nov 16, 2012 | 21.72 | 21.74 | 21.45 | 21.60 | 78,698,888 | -0.11(-0.52%) |
Nov 15, 2012 | 21.89 | 21.96 | 21.69 | 21.71 | 62,556,460 | -0.15(-0.67%) |
Nov 14, 2012 | 22.18 | 22.22 | 21.82 | 21.86 | 93,429,688 | -0.20(-0.92%) |
Nov 13, 2012 | 22.00 | 22.23 | 21.78 | 22.06 | 161,675,360 | -0.73(-3.22%) |
Nov 12, 2012 | 23.38 | 23.43 | 22.79 | 22.79 | 75,599,160 | -0.49(-2.12%) |
Nov 09, 2012 | 23.33 | 23.58 | 23.27 | 23.29 | 53,603,192 | +0.02(+0.07%) |
Nov 08, 2012 | 23.52 | 23.72 | 23.26 | 23.27 | 61,685,768 | -0.22(-0.93%) |
Nov 07, 2012 | 23.85 | 24.09 | 23.46 | 23.49 | 71,648,560 | -0.63(-2.61%) |
Nov 06, 2012 | 24.12 | 24.39 | 23.92 | 24.12 | 53,733,880 | +0.19(+0.78%) |
Nov 05, 2012 | 23.92 | 24.02 | 23.69 | 23.93 | 47,133,468 | +0.11(+0.44%) |
Nov 02, 2012 | 23.90 | 24.05 | 23.69 | 23.83 | 70,742,304 | -0.01(-0.05%) |