Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.06 | 29.31 | 29.01 | 29.14 | 3,613,658 | -0.06(-0.21%) |
Sep 27, 2013 | 29.14 | 29.41 | 29.06 | 29.20 | 2,683,029 | -0.13(-0.46%) |
Sep 26, 2013 | 29.40 | 29.57 | 29.21 | 29.34 | 2,564,916 | -0.10(-0.34%) |
Sep 25, 2013 | 29.78 | 29.82 | 29.42 | 29.44 | 3,202,970 | -0.28(-0.95%) |
Sep 24, 2013 | 29.80 | 29.83 | 29.63 | 29.72 | 3,612,236 | -0.08(-0.27%) |
Sep 23, 2013 | 29.46 | 30.06 | 29.38 | 29.80 | 5,520,123 | +0.40(+1.37%) |
Sep 20, 2013 | 29.96 | 30.00 | 29.35 | 29.40 | 5,879,426 | -0.63(-2.10%) |
Sep 19, 2013 | 30.20 | 30.33 | 29.80 | 30.03 | 6,228,302 | -0.09(-0.31%) |
Sep 18, 2013 | 28.94 | 30.33 | 28.85 | 30.12 | 9,262,016 | +1.08(+3.73%) |
Sep 17, 2013 | 28.81 | 29.06 | 28.76 | 29.04 | 3,885,218 | +0.26(+0.89%) |
Sep 16, 2013 | 29.08 | 29.21 | 28.75 | 28.79 | 4,473,112 | +0.13(+0.47%) |
Sep 13, 2013 | 28.30 | 28.84 | 28.27 | 28.65 | 7,194,578 | +0.47(+1.67%) |
Sep 12, 2013 | 28.46 | 28.60 | 28.14 | 28.18 | 4,801,334 | -0.20(-0.69%) |
Sep 11, 2013 | 28.78 | 28.82 | 28.34 | 28.38 | 6,483,685 | -0.46(-1.59%) |
Sep 10, 2013 | 28.77 | 28.90 | 28.61 | 28.83 | 3,166,912 | +0.15(+0.52%) |
Sep 09, 2013 | 28.67 | 28.75 | 28.51 | 28.69 | 2,958,467 | +0.07(+0.26%) |
Sep 06, 2013 | 28.49 | 28.91 | 28.48 | 28.61 | 5,033,965 | +0.28(+1.00%) |
Sep 05, 2013 | 28.36 | 28.54 | 28.28 | 28.33 | 3,345,591 | -0.05(-0.17%) |
Sep 04, 2013 | 28.34 | 28.46 | 28.12 | 28.38 | 3,445,508 | +0.03(+0.12%) |
Sep 03, 2013 | 28.93 | 28.99 | 28.28 | 28.34 | 3,595,842 | -0.43(-1.50%) |
Aug 30, 2013 | 28.71 | 28.93 | 28.64 | 28.77 | 2,886,684 | +0.07(+0.26%) |
Aug 29, 2013 | 28.81 | 28.92 | 28.60 | 28.70 | 2,504,544 | -0.22(-0.74%) |
Aug 28, 2013 | 28.80 | 29.03 | 28.59 | 28.91 | 3,076,294 | +0.16(+0.56%) |
Aug 27, 2013 | 28.42 | 28.91 | 28.41 | 28.75 | 4,937,577 | +0.08(+0.28%) |
Aug 26, 2013 | 29.04 | 29.05 | 28.63 | 28.67 | 3,418,219 | -0.34(-1.18%) |
Aug 23, 2013 | 28.78 | 29.15 | 28.71 | 29.01 | 6,432,397 | +0.32(+1.10%) |
Aug 22, 2013 | 28.50 | 28.75 | 28.45 | 28.70 | 4,544,846 | +0.22(+0.76%) |
Aug 21, 2013 | 28.75 | 28.79 | 28.42 | 28.48 | 5,171,452 | -0.30(-1.05%) |
Aug 20, 2013 | 28.68 | 29.21 | 28.67 | 28.79 | 7,162,096 | +0.09(+0.33%) |
Aug 19, 2013 | 29.06 | 29.22 | 28.67 | 28.69 | 3,902,729 | -0.42(-1.45%) |
Aug 16, 2013 | 29.33 | 29.37 | 28.87 | 29.12 | 4,474,549 | -0.32(-1.07%) |
Aug 15, 2013 | 29.68 | 29.78 | 29.38 | 29.43 | 3,553,021 | -0.40(-1.33%) |
Aug 14, 2013 | 29.71 | 29.84 | 29.46 | 29.83 | 4,152,340 | +0.04(+0.14%) |
Aug 13, 2013 | 30.06 | 30.08 | 29.75 | 29.79 | 3,201,920 | -0.26(-0.85%) |
Aug 12, 2013 | 30.16 | 30.18 | 29.89 | 30.04 | 3,998,993 | -0.21(-0.69%) |
Aug 09, 2013 | 30.55 | 30.68 | 30.23 | 30.25 | 3,802,308 | -0.35(-1.14%) |
Aug 08, 2013 | 30.60 | 30.69 | 30.43 | 30.60 | 3,145,244 | +0.03(+0.11%) |
Aug 07, 2013 | 30.37 | 30.69 | 30.33 | 30.57 | 4,652,175 | +0.11(+0.37%) |
Aug 06, 2013 | 30.85 | 30.85 | 30.36 | 30.45 | 5,065,702 | -0.40(-1.29%) |
Aug 05, 2013 | 30.93 | 30.94 | 30.74 | 30.85 | 2,441,210 | -0.13(-0.41%) |
Aug 02, 2013 | 30.89 | 30.99 | 30.77 | 30.98 | 2,840,732 | +0.02(+0.06%) |
Aug 01, 2013 | 30.91 | 31.03 | 30.55 | 30.96 | 4,486,029 | +0.13(+0.43%) |
Jul 31, 2013 | 30.96 | 31.03 | 30.59 | 30.83 | 4,857,329 | -0.13(-0.43%) |
Jul 30, 2013 | 31.18 | 31.35 | 30.95 | 30.96 | 3,560,547 | -0.10(-0.32%) |
Jul 29, 2013 | 30.71 | 31.27 | 30.71 | 31.06 | 15,856,617 | +0.15(+0.50%) |
Jul 26, 2013 | 30.42 | 30.91 | 30.31 | 30.91 | 17,039,542 | +0.44(+1.44%) |
Jul 25, 2013 | 30.65 | 30.89 | 30.43 | 30.47 | 19,463,240 | -0.38(-1.23%) |
Jul 24, 2013 | 31.27 | 31.33 | 30.72 | 30.85 | 3,763,403 | -0.48(-1.53%) |
Jul 23, 2013 | 31.33 | 31.52 | 31.26 | 31.32 | 2,562,240 | +0.01(+0.02%) |
Jul 22, 2013 | 31.36 | 31.44 | 31.29 | 31.32 | 2,008,892 | -0.03(-0.11%) |
Jul 19, 2013 | 31.41 | 31.54 | 31.30 | 31.35 | 4,054,701 | -0.05(-0.17%) |
Jul 18, 2013 | 31.36 | 31.55 | 31.29 | 31.40 | 3,694,511 | +0.11(+0.34%) |
Jul 17, 2013 | 31.63 | 31.65 | 31.11 | 31.30 | 2,748,179 | -0.11(-0.36%) |
Jul 16, 2013 | 31.64 | 31.64 | 31.20 | 31.41 | 3,965,808 | -0.18(-0.57%) |
Jul 15, 2013 | 30.89 | 31.64 | 30.84 | 31.59 | 4,657,159 | +0.63(+2.04%) |
Jul 12, 2013 | 30.77 | 31.01 | 30.57 | 30.96 | 4,797,045 | +0.21(+0.67%) |
Jul 11, 2013 | 30.47 | 30.79 | 30.32 | 30.75 | 5,799,722 | +0.55(+1.81%) |
Jul 10, 2013 | 29.67 | 30.25 | 29.61 | 30.21 | 5,200,918 | +0.57(+1.91%) |
Jul 09, 2013 | 29.76 | 29.77 | 29.60 | 29.64 | 6,245,294 | +0.00(+0.00%) |
Jul 08, 2013 | 29.46 | 29.88 | 29.38 | 29.64 | 6,177,689 | +0.19(+0.66%) |
Jul 05, 2013 | 29.61 | 29.67 | 29.10 | 29.45 | 2,816,109 | -0.12(-0.40%) |
Jul 03, 2013 | 29.46 | 29.68 | 29.38 | 29.57 | 1,725,641 | -0.01(-0.04%) |
Jul 02, 2013 | 29.50 | 29.78 | 29.44 | 29.58 | 7,240,600 | +0.01(+0.02%) |
Jul 01, 2013 | 29.91 | 30.00 | 29.41 | 29.58 | 4,889,263 | -0.21(-0.69%) |
Jun 28, 2013 | 29.62 | 29.96 | 29.49 | 29.78 | 4,939,372 | +0.20(+0.67%) |
Jun 27, 2013 | 29.74 | 30.09 | 29.52 | 29.58 | 4,233,799 | -0.08(-0.27%) |
Jun 26, 2013 | 29.39 | 29.74 | 29.37 | 29.66 | 4,112,715 | +0.46(+1.57%) |
Jun 25, 2013 | 29.15 | 29.45 | 28.87 | 29.20 | 4,780,964 | +0.23(+0.78%) |
Jun 24, 2013 | 28.90 | 29.24 | 28.56 | 28.98 | 4,203,339 | -0.14(-0.48%) |
Jun 21, 2013 | 28.93 | 29.29 | 28.48 | 29.12 | 7,743,729 | +0.39(+1.37%) |
Jun 20, 2013 | 29.63 | 29.63 | 28.66 | 28.72 | 8,621,303 | -1.06(-3.57%) |
Jun 19, 2013 | 30.47 | 30.55 | 29.78 | 29.79 | 6,383,569 | -0.74(-2.42%) |
Jun 18, 2013 | 30.33 | 30.67 | 30.25 | 30.53 | 4,290,323 | +0.22(+0.72%) |
Jun 17, 2013 | 30.43 | 30.59 | 30.20 | 30.31 | 5,346,875 | +0.04(+0.13%) |
Jun 14, 2013 | 30.46 | 30.71 | 30.23 | 30.27 | 5,934,649 | -0.27(-0.89%) |
Jun 13, 2013 | 30.08 | 30.56 | 29.83 | 30.54 | 4,527,811 | +0.48(+1.59%) |
Jun 12, 2013 | 30.41 | 30.64 | 29.99 | 30.06 | 5,315,540 | -0.11(-0.35%) |
Jun 11, 2013 | 30.30 | 30.49 | 30.13 | 30.17 | 4,920,434 | -0.37(-1.20%) |
Jun 10, 2013 | 30.83 | 30.92 | 30.45 | 30.53 | 7,069,921 | -0.16(-0.52%) |
Jun 07, 2013 | 30.43 | 30.83 | 30.34 | 30.69 | 6,839,587 | +0.32(+1.05%) |
Jun 06, 2013 | 30.35 | 30.49 | 30.07 | 30.37 | 7,028,267 | +0.04(+0.13%) |
Jun 05, 2013 | 30.51 | 30.55 | 30.26 | 30.33 | 4,253,287 | -0.29(-0.96%) |
Jun 04, 2013 | 30.61 | 30.77 | 30.45 | 30.63 | 4,935,966 | -0.06(-0.19%) |
Jun 03, 2013 | 30.46 | 30.80 | 29.94 | 30.69 | 7,031,201 | +0.21(+0.70%) |
May 31, 2013 | 30.57 | 31.06 | 30.44 | 30.47 | 4,227,439 | -0.18(-0.59%) |
May 30, 2013 | 30.85 | 31.61 | 30.63 | 30.65 | 5,402,785 | -0.07(-0.22%) |
May 29, 2013 | 30.70 | 30.79 | 30.31 | 30.72 | 6,435,691 | -0.25(-0.79%) |
May 28, 2013 | 31.35 | 31.41 | 30.80 | 30.97 | 10,874,962 | -0.76(-2.41%) |
May 24, 2013 | 31.90 | 32.08 | 31.67 | 31.73 | 3,173,444 | -0.38(-1.18%) |
May 23, 2013 | 32.04 | 32.28 | 31.84 | 32.11 | 4,373,905 | -0.21(-0.64%) |
May 22, 2013 | 32.79 | 33.17 | 32.25 | 32.32 | 4,420,087 | -0.51(-1.56%) |
May 21, 2013 | 32.90 | 33.03 | 32.65 | 32.83 | 3,055,769 | -0.07(-0.22%) |
May 20, 2013 | 32.98 | 33.11 | 32.86 | 32.90 | 2,633,477 | -0.11(-0.34%) |
May 17, 2013 | 32.69 | 33.02 | 32.64 | 33.01 | 3,372,834 | +0.39(+1.20%) |
May 16, 2013 | 32.80 | 32.89 | 32.58 | 32.62 | 3,350,267 | -0.24(-0.73%) |
May 15, 2013 | 32.50 | 33.09 | 32.45 | 32.86 | 4,304,311 | +0.49(+1.52%) |
May 13, 2013 | 32.37 | 32.44 | 32.22 | 32.37 | 4,163,400 | -0.10(-0.31%) |
May 10, 2013 | 32.44 | 32.54 | 32.20 | 32.47 | 4,046,528 | -0.01(-0.02%) |
May 09, 2013 | 33.32 | 33.42 | 32.41 | 32.48 | 5,179,575 | -0.86(-2.57%) |
May 08, 2013 | 33.53 | 33.62 | 33.19 | 33.33 | 4,768,946 | -0.31(-0.91%) |
May 07, 2013 | 33.30 | 33.65 | 33.25 | 33.64 | 3,898,519 | +0.40(+1.21%) |
May 06, 2013 | 33.59 | 33.66 | 33.22 | 33.24 | 3,965,005 | -0.41(-1.21%) |
May 03, 2013 | 33.85 | 33.85 | 33.61 | 33.65 | 4,284,167 | -0.06(-0.18%) |
May 02, 2013 | 33.74 | 33.83 | 33.55 | 33.70 | 3,286,184 | -0.04(-0.12%) |
May 01, 2013 | 33.91 | 33.98 | 33.67 | 33.74 | 4,053,491 | -0.13(-0.39%) |
Apr 30, 2013 | 33.77 | 33.92 | 33.67 | 33.88 | 4,008,102 | +0.08(+0.23%) |
Apr 29, 2013 | 33.42 | 33.84 | 33.31 | 33.80 | 12,013,989 | +0.51(+1.52%) |
Apr 26, 2013 | 33.06 | 33.51 | 33.29 | 33.29 | 10,829,578 | -0.14(-0.43%) |
Apr 25, 2013 | 33.59 | 33.70 | 33.36 | 33.43 | 10,931,400 | -0.09(-0.28%) |
Apr 24, 2013 | 33.43 | 33.69 | 33.22 | 33.53 | 4,177,159 | +0.17(+0.51%) |
Apr 23, 2013 | 33.15 | 33.36 | 33.02 | 33.36 | 4,038,259 | +0.18(+0.54%) |
Apr 22, 2013 | 32.90 | 33.32 | 32.81 | 33.18 | 3,638,494 | +0.28(+0.86%) |
Apr 19, 2013 | 32.68 | 33.00 | 32.60 | 32.89 | 4,626,272 | +0.30(+0.93%) |
Apr 18, 2013 | 32.59 | 32.64 | 32.38 | 32.59 | 3,435,798 | +0.07(+0.22%) |
Apr 17, 2013 | 32.55 | 32.67 | 32.22 | 32.52 | 4,070,433 | -0.11(-0.34%) |
Apr 16, 2013 | 32.39 | 32.65 | 32.21 | 32.63 | 3,663,107 | +0.31(+0.96%) |
Apr 15, 2013 | 32.82 | 32.91 | 32.32 | 32.32 | 3,429,934 | -0.60(-1.82%) |
Apr 12, 2013 | 32.83 | 32.96 | 32.75 | 32.92 | 2,558,787 | +0.03(+0.10%) |
Apr 11, 2013 | 32.74 | 32.93 | 32.59 | 32.89 | 3,652,282 | +0.19(+0.58%) |
Apr 10, 2013 | 32.32 | 32.78 | 32.32 | 32.70 | 3,880,661 | +0.42(+1.31%) |
Apr 09, 2013 | 32.49 | 32.49 | 32.26 | 32.28 | 2,550,920 | -0.15(-0.47%) |
Apr 08, 2013 | 32.06 | 32.43 | 31.98 | 32.43 | 2,872,467 | +0.34(+1.07%) |
Apr 05, 2013 | 31.81 | 32.16 | 31.64 | 32.08 | 3,400,346 | +0.03(+0.10%) |
Apr 04, 2013 | 31.72 | 32.09 | 31.72 | 32.05 | 3,167,950 | +0.37(+1.16%) |
Apr 03, 2013 | 31.89 | 31.93 | 31.58 | 31.68 | 3,226,288 | -0.16(-0.50%) |
Apr 02, 2013 | 32.03 | 32.20 | 31.74 | 31.84 | 4,599,854 | -0.11(-0.33%) |
Apr 01, 2013 | 31.98 | 32.01 | 31.87 | 31.95 | 2,369,946 | -0.09(-0.27%) |
Mar 28, 2013 | 31.73 | 32.06 | 31.68 | 32.03 | 4,262,820 | +0.32(+1.00%) |
Mar 27, 2013 | 31.45 | 31.74 | 31.36 | 31.72 | 2,762,377 | +0.08(+0.25%) |
Mar 26, 2013 | 31.47 | 31.71 | 31.38 | 31.64 | 2,095,443 | +0.24(+0.78%) |
Mar 25, 2013 | 31.62 | 31.77 | 31.28 | 31.39 | 3,081,553 | -0.13(-0.42%) |
Mar 22, 2013 | 31.41 | 31.67 | 31.39 | 31.52 | 2,370,734 | +0.15(+0.48%) |
Mar 21, 2013 | 31.55 | 31.64 | 31.35 | 31.37 | 2,924,302 | -0.28(-0.89%) |
Mar 20, 2013 | 31.52 | 31.74 | 31.47 | 31.66 | 3,164,861 | +0.24(+0.75%) |
Mar 19, 2013 | 31.47 | 31.61 | 31.29 | 31.42 | 2,804,214 | +0.01(+0.02%) |
Mar 18, 2013 | 31.43 | 31.56 | 31.37 | 31.41 | 3,066,253 | -0.14(-0.44%) |
Mar 15, 2013 | 31.25 | 31.72 | 31.20 | 31.55 | 4,962,843 | +0.14(+0.46%) |
Mar 14, 2013 | 31.30 | 31.41 | 31.16 | 31.41 | 3,384,373 | +0.16(+0.51%) |
Mar 13, 2013 | 31.16 | 31.29 | 31.09 | 31.25 | 2,064,102 | +0.10(+0.32%) |
Mar 12, 2013 | 31.22 | 31.30 | 31.02 | 31.15 | 3,041,008 | -0.06(-0.19%) |
Mar 11, 2013 | 31.21 | 31.34 | 31.14 | 31.21 | 3,296,007 | -0.07(-0.23%) |
Mar 08, 2013 | 31.35 | 31.35 | 31.05 | 31.28 | 3,491,027 | +0.07(+0.21%) |
Mar 07, 2013 | 31.38 | 31.54 | 31.22 | 31.22 | 2,567,014 | -0.18(-0.57%) |
Mar 06, 2013 | 31.41 | 31.49 | 31.24 | 31.39 | 3,015,035 | +0.00(+0.00%) |
Mar 05, 2013 | 31.31 | 31.53 | 31.25 | 31.39 | 4,260,358 | +0.13(+0.42%) |
Mar 04, 2013 | 30.71 | 31.30 | 30.66 | 31.26 | 5,833,181 | +0.49(+1.61%) |
Mar 01, 2013 | 30.71 | 30.82 | 30.54 | 30.77 | 4,525,218 | -0.05(-0.17%) |
Feb 28, 2013 | 30.83 | 30.98 | 30.75 | 30.82 | 3,729,323 | +0.09(+0.28%) |
Feb 27, 2013 | 30.54 | 30.77 | 30.41 | 30.73 | 3,340,179 | +0.22(+0.71%) |
Feb 26, 2013 | 30.39 | 30.58 | 30.14 | 30.52 | 6,020,645 | +0.43(+1.42%) |
Feb 25, 2013 | 30.46 | 30.61 | 30.09 | 30.09 | 4,686,115 | -0.33(-1.08%) |
Feb 22, 2013 | 30.01 | 30.42 | 29.97 | 30.42 | 3,296,921 | +0.54(+1.81%) |
Feb 21, 2013 | 29.92 | 30.01 | 29.79 | 29.88 | 3,766,848 | -0.14(-0.46%) |
Feb 20, 2013 | 30.06 | 30.23 | 29.97 | 30.02 | 5,039,988 | +0.01(+0.02%) |
Feb 19, 2013 | 29.77 | 30.09 | 29.73 | 30.01 | 5,159,805 | +0.28(+0.95%) |
Feb 15, 2013 | 29.54 | 29.77 | 29.48 | 29.73 | 6,657,584 | +0.24(+0.80%) |
Feb 14, 2013 | 29.48 | 29.52 | 29.25 | 29.49 | 5,564,513 | -0.11(-0.36%) |
Feb 13, 2013 | 29.56 | 29.67 | 29.48 | 29.59 | 2,010,776 | +0.02(+0.07%) |
Feb 12, 2013 | 29.46 | 29.60 | 29.38 | 29.57 | 2,573,530 | +0.11(+0.38%) |
Feb 11, 2013 | 29.36 | 29.47 | 29.30 | 29.46 | 2,083,427 | +0.11(+0.36%) |
Feb 08, 2013 | 29.34 | 29.40 | 29.15 | 29.36 | 3,511,217 | +0.05(+0.16%) |
Feb 07, 2013 | 29.48 | 29.55 | 29.21 | 29.31 | 3,042,598 | -0.05(-0.18%) |
Feb 06, 2013 | 29.21 | 29.38 | 29.13 | 29.36 | 4,787,380 | +0.03(+0.11%) |
Feb 04, 2013 | 29.44 | 29.52 | 29.30 | 29.33 | 5,486,854 | -0.16(-0.53%) |
Feb 01, 2013 | 29.64 | 29.64 | 29.47 | 29.49 | 3,646,369 | -0.03(-0.11%) |
Jan 31, 2013 | 29.38 | 29.55 | 29.36 | 29.52 | 3,723,355 | +0.12(+0.40%) |
Jan 30, 2013 | 29.33 | 29.50 | 29.27 | 29.40 | 4,631,672 | +0.06(+0.20%) |
Jan 29, 2013 | 29.02 | 29.41 | 28.99 | 29.34 | 13,702,120 | +0.35(+1.19%) |
Jan 28, 2013 | 29.01 | 29.02 | 28.78 | 29.00 | 11,340,978 | +0.02(+0.07%) |
Jan 25, 2013 | 28.86 | 28.99 | 28.76 | 28.98 | 10,655,749 | +0.18(+0.61%) |
Jan 24, 2013 | 28.83 | 28.93 | 28.71 | 28.80 | 3,489,177 | +0.06(+0.20%) |
Jan 23, 2013 | 28.62 | 28.82 | 28.41 | 28.74 | 5,416,752 | +0.05(+0.18%) |
Jan 22, 2013 | 28.27 | 28.69 | 28.22 | 28.69 | 3,521,423 | +0.33(+1.17%) |
Jan 18, 2013 | 28.18 | 28.36 | 28.04 | 28.36 | 3,599,788 | +0.20(+0.72%) |
Jan 17, 2013 | 28.03 | 28.29 | 27.99 | 28.16 | 2,918,596 | +0.05(+0.19%) |
Jan 16, 2013 | 28.13 | 28.21 | 28.07 | 28.11 | 2,403,502 | -0.03(-0.09%) |
Jan 15, 2013 | 28.10 | 28.17 | 28.01 | 28.13 | 3,356,112 | -0.05(-0.18%) |
Jan 14, 2013 | 28.18 | 28.28 | 28.12 | 28.18 | 3,140,502 | +0.00(+0.00%) |
Jan 11, 2013 | 28.25 | 28.41 | 28.06 | 28.18 | 4,371,763 | -0.20(-0.71%) |
Jan 10, 2013 | 28.19 | 28.39 | 28.11 | 28.39 | 3,177,309 | +0.25(+0.90%) |
Jan 09, 2013 | 28.09 | 28.21 | 27.98 | 28.13 | 3,167,742 | +0.01(+0.02%) |
Jan 08, 2013 | 28.20 | 28.29 | 28.10 | 28.13 | 3,862,910 | -0.14(-0.51%) |
Jan 07, 2013 | 28.31 | 28.37 | 28.14 | 28.27 | 3,622,994 | -0.12(-0.41%) |
Jan 04, 2013 | 28.44 | 28.50 | 28.34 | 28.39 | 4,110,507 | -0.05(-0.16%) |
Jan 03, 2013 | 28.45 | 28.59 | 28.37 | 28.43 | 3,613,410 | -0.02(-0.07%) |
Jan 02, 2013 | 28.27 | 28.45 | 27.79 | 28.45 | 6,105,572 | +0.66(+2.37%) |
Dec 31, 2012 | 27.45 | 27.85 | 27.32 | 27.79 | 5,039,815 | +0.28(+1.02%) |
Dec 28, 2012 | 27.64 | 27.81 | 27.51 | 27.51 | 2,650,052 | -0.28(-1.01%) |
Dec 27, 2012 | 27.83 | 27.97 | 27.53 | 27.79 | 3,647,799 | -0.10(-0.35%) |
Dec 26, 2012 | 28.21 | 28.26 | 27.85 | 27.89 | 2,700,228 | -0.27(-0.95%) |
Dec 24, 2012 | 28.30 | 28.33 | 28.02 | 28.16 | 1,465,683 | -0.16(-0.58%) |
Dec 21, 2012 | 28.09 | 28.43 | 28.01 | 28.32 | 8,668,858 | -0.10(-0.34%) |
Dec 20, 2012 | 28.42 | 28.54 | 28.33 | 28.42 | 3,298,934 | +0.06(+0.21%) |
Dec 19, 2012 | 28.71 | 28.71 | 28.34 | 28.36 | 3,128,262 | -0.26(-0.91%) |
Dec 18, 2012 | 28.35 | 28.74 | 28.28 | 28.62 | 5,106,387 | +0.25(+0.87%) |
Dec 17, 2012 | 27.96 | 28.42 | 27.96 | 28.37 | 3,683,827 | +0.45(+1.61%) |
Dec 14, 2012 | 27.94 | 28.09 | 27.86 | 27.92 | 3,381,733 | -0.07(-0.23%) |
Dec 13, 2012 | 28.33 | 28.38 | 27.94 | 27.99 | 3,210,863 | -0.35(-1.24%) |
Dec 12, 2012 | 28.34 | 28.52 | 28.26 | 28.34 | 3,338,924 | +0.03(+0.09%) |
Dec 11, 2012 | 28.30 | 28.44 | 28.22 | 28.31 | 3,505,277 | +0.05(+0.16%) |
Dec 10, 2012 | 28.23 | 28.30 | 28.11 | 28.27 | 2,590,689 | +0.07(+0.23%) |
Dec 07, 2012 | 28.26 | 28.34 | 28.05 | 28.20 | 2,989,667 | +0.00(+0.00%) |
Dec 06, 2012 | 28.18 | 28.31 | 28.05 | 28.20 | 2,545,438 | +0.05(+0.16%) |
Dec 05, 2012 | 27.60 | 28.33 | 27.59 | 28.16 | 5,296,991 | +0.55(+2.01%) |
Dec 04, 2012 | 27.61 | 27.69 | 27.55 | 27.60 | 2,301,571 | -0.20(-0.70%) |
Nov 30, 2012 | 27.62 | 27.81 | 27.48 | 27.80 | 4,884,679 | +0.31(+1.11%) |
Nov 29, 2012 | 27.28 | 27.51 | 27.19 | 27.49 | 3,310,066 | +0.20(+0.72%) |
Nov 28, 2012 | 27.03 | 27.30 | 26.88 | 27.30 | 3,362,965 | +0.28(+1.04%) |
Nov 27, 2012 | 27.04 | 27.22 | 26.93 | 27.02 | 3,594,418 | -0.02(-0.07%) |
Nov 26, 2012 | 26.71 | 27.12 | 26.68 | 27.04 | 4,079,573 | +0.29(+1.10%) |
Nov 23, 2012 | 26.77 | 26.79 | 26.52 | 26.74 | 1,809,384 | +0.03(+0.10%) |
Nov 21, 2012 | 26.90 | 26.90 | 26.44 | 26.72 | 4,146,990 | -0.12(-0.46%) |
Nov 20, 2012 | 27.02 | 27.05 | 26.73 | 26.84 | 4,680,444 | -0.18(-0.65%) |
Nov 19, 2012 | 27.17 | 27.21 | 26.85 | 27.02 | 3,365,501 | -0.05(-0.17%) |
Nov 16, 2012 | 26.72 | 27.09 | 26.58 | 27.06 | 4,013,883 | +0.36(+1.37%) |
Nov 15, 2012 | 26.78 | 27.03 | 26.54 | 26.70 | 3,918,060 | -0.14(-0.53%) |
Nov 14, 2012 | 26.97 | 27.02 | 26.73 | 26.84 | 4,134,756 | -0.10(-0.39%) |
Nov 13, 2012 | 26.82 | 27.15 | 26.79 | 26.95 | 4,225,013 | +0.05(+0.17%) |
Nov 12, 2012 | 27.23 | 27.29 | 26.76 | 26.90 | 4,372,302 | -0.35(-1.27%) |
Nov 09, 2012 | 27.32 | 27.48 | 27.21 | 27.25 | 3,071,977 | -0.16(-0.57%) |
Nov 08, 2012 | 27.42 | 27.73 | 27.40 | 27.40 | 4,029,199 | -0.02(-0.07%) |
Nov 07, 2012 | 27.54 | 27.73 | 27.25 | 27.42 | 6,568,818 | -0.51(-1.82%) |
Nov 06, 2012 | 28.07 | 28.19 | 27.88 | 27.93 | 5,847,256 | -0.11(-0.39%) |
Nov 05, 2012 | 28.41 | 28.46 | 28.01 | 28.04 | 3,488,672 | -0.48(-1.67%) |
Nov 02, 2012 | 28.78 | 28.78 | 28.48 | 28.52 | 3,101,690 | -0.10(-0.36%) |
Nov 01, 2012 | 28.74 | 28.77 | 28.56 | 28.62 | 2,885,857 | -0.03(-0.11%) |
Oct 31, 2012 | 28.49 | 28.72 | 28.36 | 28.65 | 3,747,712 | +0.32(+1.11%) |
Oct 26, 2012 | 28.36 | 28.34 | 28.34 | 28.34 | 9,735,469 | +0.03(+0.09%) |
Oct 25, 2012 | 28.43 | 28.56 | 28.17 | 28.31 | 9,759,917 | +0.06(+0.21%) |
Oct 24, 2012 | 28.70 | 28.81 | 28.16 | 28.25 | 5,928,874 | -0.52(-1.79%) |
Oct 23, 2012 | 28.82 | 28.91 | 28.61 | 28.77 | 2,936,410 | -0.23(-0.80%) |
Oct 19, 2012 | 29.08 | 29.23 | 28.86 | 29.00 | 3,252,037 | -0.19(-0.64%) |
Oct 18, 2012 | 29.03 | 29.28 | 28.95 | 29.19 | 3,336,514 | +0.16(+0.56%) |
Oct 17, 2012 | 28.79 | 29.14 | 28.74 | 29.03 | 3,754,183 | +0.30(+1.03%) |
Oct 16, 2012 | 28.77 | 28.88 | 28.60 | 28.73 | 2,086,785 | +0.03(+0.11%) |
Oct 15, 2012 | 28.47 | 28.74 | 28.37 | 28.70 | 2,442,500 | +0.25(+0.88%) |
Oct 12, 2012 | 28.60 | 28.69 | 28.38 | 28.45 | 2,084,936 | -0.08(-0.27%) |
Oct 11, 2012 | 28.57 | 28.75 | 28.40 | 28.52 | 2,672,165 | +0.10(+0.36%) |
Oct 10, 2012 | 28.63 | 28.65 | 28.40 | 28.42 | 2,829,729 | -0.23(-0.79%) |
Oct 09, 2012 | 28.57 | 28.76 | 28.56 | 28.65 | 2,047,977 | +0.05(+0.16%) |
Oct 08, 2012 | 28.49 | 28.65 | 28.39 | 28.60 | 1,939,614 | +0.09(+0.32%) |
Oct 05, 2012 | 28.75 | 28.76 | 28.47 | 28.51 | 2,906,508 | -0.15(-0.54%) |
Oct 04, 2012 | 28.68 | 28.87 | 28.63 | 28.66 | 2,481,676 | +0.01(+0.05%) |
Oct 03, 2012 | 28.48 | 28.69 | 28.40 | 28.65 | 2,592,208 | +0.17(+0.61%) |
Oct 02, 2012 | 28.35 | 28.48 | 28.24 | 28.48 | 2,638,709 | +0.17(+0.59%) |