Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 34.36 | 34.76 | 34.33 | 34.69 | 3,165,106 | +0.10(+0.29%) |
Sep 27, 2013 | 34.78 | 34.85 | 34.30 | 34.59 | 3,686,994 | -0.20(-0.57%) |
Sep 26, 2013 | 34.80 | 34.98 | 34.63 | 34.78 | 3,172,451 | +0.06(+0.19%) |
Sep 25, 2013 | 35.35 | 35.35 | 34.62 | 34.72 | 3,339,112 | -0.58(-1.65%) |
Sep 24, 2013 | 35.34 | 35.45 | 35.13 | 35.30 | 2,339,820 | +0.02(+0.07%) |
Sep 23, 2013 | 35.38 | 35.42 | 34.89 | 35.28 | 2,438,682 | -0.15(-0.43%) |
Sep 20, 2013 | 35.67 | 35.71 | 35.19 | 35.43 | 4,629,745 | -0.20(-0.57%) |
Sep 19, 2013 | 34.74 | 35.66 | 34.74 | 35.64 | 4,759,388 | +0.75(+2.14%) |
Sep 18, 2013 | 34.37 | 34.91 | 34.08 | 34.89 | 2,564,681 | +0.44(+1.29%) |
Sep 17, 2013 | 34.18 | 34.46 | 34.17 | 34.45 | 2,692,052 | +0.28(+0.81%) |
Sep 16, 2013 | 34.50 | 34.38 | 34.11 | 34.17 | 2,998,605 | +0.10(+0.30%) |
Sep 13, 2013 | 33.89 | 34.10 | 33.71 | 34.07 | 1,874,840 | +0.14(+0.41%) |
Sep 12, 2013 | 33.60 | 33.95 | 33.55 | 33.93 | 3,146,433 | +0.30(+0.91%) |
Sep 11, 2013 | 33.46 | 33.63 | 33.24 | 33.63 | 3,412,484 | +0.14(+0.42%) |
Sep 10, 2013 | 33.45 | 33.56 | 33.08 | 33.48 | 2,418,586 | +0.08(+0.25%) |
Sep 09, 2013 | 33.36 | 33.55 | 33.27 | 33.40 | 1,870,232 | +0.07(+0.21%) |
Sep 06, 2013 | 33.67 | 33.74 | 33.00 | 33.33 | 1,806,908 | -0.20(-0.61%) |
Sep 05, 2013 | 33.33 | 33.66 | 33.24 | 33.53 | 2,812,391 | +0.21(+0.62%) |
Sep 04, 2013 | 32.93 | 33.48 | 32.93 | 33.33 | 2,369,519 | +0.53(+1.62%) |
Sep 03, 2013 | 32.75 | 32.99 | 32.66 | 32.80 | 2,937,933 | +0.32(+0.98%) |
Aug 30, 2013 | 32.54 | 32.78 | 32.36 | 32.48 | 2,302,249 | +0.06(+0.19%) |
Aug 29, 2013 | 32.37 | 32.62 | 32.20 | 32.42 | 3,152,576 | +0.05(+0.14%) |
Aug 28, 2013 | 32.23 | 32.53 | 32.22 | 32.37 | 2,834,174 | +0.07(+0.21%) |
Aug 27, 2013 | 32.81 | 32.86 | 32.23 | 32.30 | 3,969,897 | -0.52(-1.58%) |
Aug 26, 2013 | 33.17 | 33.30 | 32.76 | 32.82 | 2,578,564 | -0.33(-1.00%) |
Aug 23, 2013 | 33.20 | 33.63 | 32.97 | 33.15 | 2,501,201 | +0.06(+0.17%) |
Aug 22, 2013 | 33.11 | 33.34 | 32.69 | 33.09 | 2,215,644 | +0.04(+0.13%) |
Aug 21, 2013 | 33.19 | 33.47 | 32.97 | 33.05 | 1,852,921 | -0.16(-0.47%) |
Aug 20, 2013 | 33.16 | 33.48 | 32.93 | 33.21 | 3,492,923 | +0.09(+0.27%) |
Aug 19, 2013 | 33.35 | 33.57 | 33.10 | 33.12 | 2,464,752 | -0.32(-0.96%) |
Aug 16, 2013 | 33.31 | 33.76 | 33.31 | 33.44 | 2,760,875 | -0.05(-0.16%) |
Aug 15, 2013 | 33.89 | 33.90 | 33.35 | 33.49 | 3,941,507 | -0.55(-1.62%) |
Aug 14, 2013 | 34.52 | 34.58 | 33.97 | 34.04 | 3,479,169 | -0.50(-1.46%) |
Aug 13, 2013 | 34.44 | 34.65 | 34.22 | 34.54 | 2,190,235 | +0.16(+0.47%) |
Aug 12, 2013 | 34.33 | 34.57 | 34.29 | 34.38 | 1,999,745 | -0.12(-0.35%) |
Aug 09, 2013 | 34.49 | 34.76 | 34.30 | 34.50 | 1,943,842 | -0.01(-0.02%) |
Aug 08, 2013 | 34.65 | 34.71 | 34.47 | 34.51 | 1,892,107 | +0.11(+0.31%) |
Aug 07, 2013 | 34.65 | 34.83 | 34.40 | 34.40 | 3,471,687 | -0.48(-1.37%) |
Aug 06, 2013 | 34.81 | 35.03 | 34.70 | 34.88 | 2,918,992 | -0.02(-0.04%) |
Aug 05, 2013 | 34.89 | 35.10 | 34.85 | 34.90 | 1,018,238 | -0.20(-0.57%) |
Aug 02, 2013 | 34.83 | 35.10 | 34.68 | 35.09 | 1,501,766 | +0.21(+0.61%) |
Aug 01, 2013 | 34.37 | 34.95 | 34.21 | 34.88 | 2,031,472 | +0.71(+2.07%) |
Jul 31, 2013 | 34.34 | 34.58 | 34.11 | 34.18 | 2,009,481 | -0.09(-0.26%) |
Jul 30, 2013 | 34.37 | 34.48 | 34.18 | 34.27 | 2,094,656 | +0.07(+0.20%) |
Jul 29, 2013 | 34.46 | 34.51 | 34.11 | 34.20 | 1,674,202 | -0.34(-0.98%) |
Jul 26, 2013 | 34.06 | 34.57 | 34.00 | 34.54 | 2,278,563 | +0.23(+0.66%) |
Jul 25, 2013 | 34.10 | 34.36 | 33.99 | 34.31 | 2,238,593 | +0.19(+0.55%) |
Jul 24, 2013 | 34.20 | 34.32 | 33.98 | 34.13 | 1,773,211 | +0.09(+0.27%) |
Jul 23, 2013 | 33.89 | 34.15 | 33.84 | 34.03 | 2,002,743 | +0.23(+0.68%) |
Jul 22, 2013 | 33.92 | 34.07 | 33.65 | 33.80 | 4,358,993 | -0.36(-1.06%) |
Jul 19, 2013 | 34.21 | 34.61 | 33.70 | 34.16 | 7,379,276 | -0.45(-1.30%) |
Jul 18, 2013 | 33.93 | 34.67 | 33.93 | 34.61 | 3,440,080 | +0.39(+1.13%) |
Jul 17, 2013 | 34.45 | 34.61 | 34.18 | 34.23 | 2,502,071 | -0.15(-0.44%) |
Jul 16, 2013 | 34.59 | 34.73 | 34.35 | 34.38 | 2,849,692 | -0.23(-0.67%) |
Jul 15, 2013 | 34.58 | 34.71 | 34.45 | 34.61 | 2,845,011 | -0.01(-0.03%) |
Jul 12, 2013 | 34.60 | 34.79 | 34.47 | 34.62 | 1,822,542 | -0.03(-0.08%) |
Jul 11, 2013 | 34.61 | 34.71 | 34.47 | 34.65 | 2,429,474 | +0.32(+0.92%) |
Jul 10, 2013 | 34.35 | 34.58 | 34.14 | 34.33 | 2,403,298 | -0.10(-0.30%) |
Jul 09, 2013 | 34.77 | 34.48 | 33.78 | 34.43 | 1,851,059 | +0.26(+0.75%) |
Jul 08, 2013 | 34.32 | 34.60 | 34.06 | 34.18 | 2,954,241 | +0.12(+0.37%) |
Jul 05, 2013 | 33.67 | 34.28 | 33.67 | 34.05 | 2,485,573 | +0.43(+1.27%) |
Jul 03, 2013 | 33.37 | 33.68 | 33.11 | 33.62 | 1,418,378 | +0.04(+0.12%) |
Jul 02, 2013 | 33.75 | 34.03 | 33.34 | 33.58 | 3,809,733 | -0.25(-0.74%) |
Jul 01, 2013 | 33.64 | 34.17 | 33.58 | 33.83 | 2,988,262 | +0.34(+1.02%) |
Jun 28, 2013 | 33.27 | 33.84 | 33.01 | 33.49 | 5,181,443 | +0.17(+0.51%) |
Jun 27, 2013 | 33.31 | 33.48 | 33.12 | 33.32 | 2,185,174 | +0.13(+0.40%) |
Jun 26, 2013 | 33.09 | 33.27 | 32.83 | 33.19 | 3,908,823 | +0.54(+1.65%) |
Jun 25, 2013 | 32.48 | 32.79 | 32.31 | 32.65 | 3,622,990 | +0.44(+1.38%) |
Jun 24, 2013 | 31.99 | 32.45 | 31.65 | 32.21 | 3,480,593 | -0.06(-0.20%) |
Jun 21, 2013 | 32.58 | 32.94 | 32.01 | 32.27 | 4,421,669 | -0.14(-0.43%) |
Jun 20, 2013 | 33.22 | 33.26 | 32.31 | 32.41 | 3,289,786 | -0.98(-2.95%) |
Jun 19, 2013 | 33.06 | 33.50 | 33.06 | 33.39 | 4,889,189 | +0.35(+1.06%) |
Jun 18, 2013 | 32.66 | 33.10 | 32.58 | 33.04 | 2,552,446 | +0.40(+1.23%) |
Jun 17, 2013 | 32.70 | 32.86 | 32.39 | 32.64 | 2,581,447 | +0.18(+0.54%) |
Jun 14, 2013 | 32.55 | 32.73 | 32.35 | 32.46 | 2,045,716 | -0.24(-0.72%) |
Jun 13, 2013 | 33.00 | 33.07 | 32.51 | 32.70 | 4,404,168 | -0.19(-0.57%) |
Jun 12, 2013 | 32.89 | 32.94 | 32.64 | 32.89 | 3,391,164 | +0.26(+0.81%) |
Jun 11, 2013 | 32.26 | 32.90 | 32.16 | 32.62 | 3,018,911 | +0.18(+0.57%) |
Jun 10, 2013 | 32.49 | 32.61 | 32.26 | 32.44 | 1,444,525 | -0.03(-0.09%) |
Jun 07, 2013 | 32.09 | 32.50 | 30.49 | 32.47 | 2,978,567 | +0.42(+1.30%) |
Jun 06, 2013 | 31.81 | 32.07 | 31.60 | 32.05 | 2,622,489 | +0.05(+0.16%) |
Jun 05, 2013 | 32.03 | 32.33 | 31.92 | 32.00 | 3,149,327 | -0.22(-0.69%) |
Jun 04, 2013 | 31.99 | 32.36 | 31.51 | 32.23 | 2,419,352 | +0.18(+0.55%) |
Jun 03, 2013 | 31.73 | 32.06 | 31.47 | 32.05 | 2,827,119 | +0.30(+0.96%) |
May 31, 2013 | 31.92 | 32.32 | 31.75 | 31.75 | 3,573,334 | -0.19(-0.59%) |
May 30, 2013 | 31.96 | 32.10 | 31.76 | 31.93 | 2,511,403 | +0.07(+0.22%) |
May 29, 2013 | 31.80 | 32.09 | 31.68 | 31.86 | 1,770,627 | -0.03(-0.11%) |
May 28, 2013 | 32.13 | 32.26 | 31.74 | 31.90 | 1,423,938 | +0.16(+0.50%) |
May 24, 2013 | 31.80 | 31.85 | 31.43 | 31.74 | 2,476,862 | -0.22(-0.70%) |
May 23, 2013 | 31.56 | 32.15 | 31.38 | 31.96 | 1,876,062 | +0.02(+0.05%) |
May 22, 2013 | 32.20 | 32.45 | 31.82 | 31.95 | 1,880,945 | -0.19(-0.60%) |
May 21, 2013 | 31.51 | 32.23 | 31.51 | 32.14 | 2,314,600 | +0.11(+0.35%) |
May 20, 2013 | 31.74 | 32.10 | 31.70 | 32.03 | 2,595,537 | +0.31(+0.96%) |
May 17, 2013 | 31.33 | 31.88 | 31.33 | 31.72 | 2,915,406 | +0.38(+1.22%) |
May 16, 2013 | 32.06 | 32.18 | 31.22 | 31.34 | 3,455,950 | -0.72(-2.24%) |
May 15, 2013 | 31.75 | 32.29 | 31.75 | 32.06 | 4,531,132 | +0.58(+1.84%) |
May 13, 2013 | 31.51 | 31.61 | 31.22 | 31.48 | 2,953,908 | -0.14(-0.45%) |
May 10, 2013 | 31.22 | 31.67 | 31.16 | 31.62 | 3,443,620 | +0.43(+1.38%) |
May 09, 2013 | 31.25 | 31.42 | 31.02 | 31.19 | 2,541,236 | -0.07(-0.22%) |
May 08, 2013 | 31.07 | 31.32 | 30.83 | 31.25 | 2,787,684 | +0.18(+0.59%) |
May 07, 2013 | 30.78 | 31.08 | 30.74 | 31.07 | 2,993,870 | +0.45(+1.46%) |
May 06, 2013 | 30.57 | 30.80 | 30.48 | 30.62 | 2,811,198 | -0.03(-0.11%) |
May 03, 2013 | 30.43 | 30.77 | 30.28 | 30.66 | 3,187,285 | +0.38(+1.25%) |
May 02, 2013 | 30.53 | 30.59 | 30.05 | 30.28 | 3,635,084 | -0.01(-0.02%) |
May 01, 2013 | 30.73 | 30.87 | 30.15 | 30.28 | 4,051,225 | -0.49(-1.59%) |
Apr 30, 2013 | 30.18 | 30.78 | 30.10 | 30.77 | 3,798,301 | +0.59(+1.95%) |
Apr 29, 2013 | 30.22 | 30.55 | 29.89 | 30.18 | 2,614,325 | -0.00(-0.01%) |
Apr 26, 2013 | 30.64 | 30.86 | 29.55 | 30.19 | 5,990,995 | -0.68(-2.20%) |
Apr 25, 2013 | 30.18 | 30.89 | 30.05 | 30.86 | 3,803,450 | +0.79(+2.62%) |
Apr 24, 2013 | 30.10 | 30.22 | 29.75 | 30.08 | 2,894,938 | +0.06(+0.21%) |
Apr 23, 2013 | 29.92 | 30.17 | 29.72 | 30.01 | 2,448,130 | +0.14(+0.47%) |
Apr 22, 2013 | 29.32 | 30.04 | 29.32 | 29.87 | 3,220,158 | +0.66(+2.28%) |
Apr 19, 2013 | 29.05 | 29.40 | 28.97 | 29.21 | 2,032,591 | +0.26(+0.89%) |
Apr 18, 2013 | 29.30 | 29.35 | 28.79 | 28.95 | 1,874,365 | -0.27(-0.94%) |
Apr 17, 2013 | 29.21 | 29.52 | 28.79 | 29.22 | 2,863,623 | -0.09(-0.31%) |
Apr 16, 2013 | 28.94 | 29.34 | 28.76 | 29.31 | 2,890,971 | +0.60(+2.10%) |
Apr 15, 2013 | 29.55 | 29.59 | 28.71 | 28.71 | 3,520,532 | -0.92(-3.11%) |
Apr 12, 2013 | 29.46 | 29.72 | 29.29 | 29.63 | 5,001,946 | +0.04(+0.13%) |
Apr 11, 2013 | 29.73 | 30.10 | 29.44 | 29.59 | 4,471,647 | -0.18(-0.60%) |
Apr 10, 2013 | 29.26 | 29.90 | 29.25 | 29.77 | 2,954,429 | +0.60(+2.05%) |
Apr 09, 2013 | 29.33 | 29.45 | 29.15 | 29.17 | 2,556,497 | -0.18(-0.60%) |
Apr 08, 2013 | 29.15 | 29.35 | 29.07 | 29.35 | 2,083,192 | +0.16(+0.53%) |
Apr 05, 2013 | 28.97 | 29.27 | 28.67 | 29.19 | 3,628,273 | -0.12(-0.40%) |
Apr 04, 2013 | 29.09 | 29.32 | 28.98 | 29.31 | 2,427,854 | +0.26(+0.91%) |
Apr 03, 2013 | 29.04 | 29.28 | 28.92 | 29.05 | 3,489,964 | +0.05(+0.17%) |
Apr 02, 2013 | 28.61 | 29.05 | 28.58 | 29.00 | 1,799,214 | +0.40(+1.40%) |
Apr 01, 2013 | 28.97 | 28.97 | 28.40 | 28.59 | 2,820,534 | -0.37(-1.28%) |
Mar 28, 2013 | 28.74 | 29.12 | 28.65 | 28.96 | 3,410,226 | +0.31(+1.08%) |
Mar 27, 2013 | 28.43 | 28.69 | 28.40 | 28.66 | 1,808,515 | +0.04(+0.16%) |
Mar 26, 2013 | 28.70 | 28.70 | 28.37 | 28.61 | 2,068,302 | +0.01(+0.03%) |
Mar 25, 2013 | 28.80 | 28.96 | 28.19 | 28.60 | 5,998,779 | -0.08(-0.28%) |
Mar 22, 2013 | 28.91 | 29.15 | 28.64 | 28.68 | 4,554,825 | -0.03(-0.10%) |
Mar 21, 2013 | 28.73 | 28.75 | 28.28 | 28.71 | 3,207,700 | -0.02(-0.07%) |
Mar 20, 2013 | 28.75 | 28.82 | 28.56 | 28.73 | 3,359,063 | +0.13(+0.44%) |
Mar 19, 2013 | 28.33 | 28.63 | 28.20 | 28.61 | 4,735,435 | +0.34(+1.21%) |
Mar 18, 2013 | 28.42 | 28.50 | 28.05 | 28.26 | 3,082,012 | -0.27(-0.95%) |
Mar 15, 2013 | 28.29 | 28.70 | 28.25 | 28.53 | 5,407,651 | +0.04(+0.13%) |
Mar 14, 2013 | 28.42 | 28.63 | 28.27 | 28.50 | 3,585,635 | +0.16(+0.57%) |
Mar 13, 2013 | 28.03 | 28.43 | 28.00 | 28.34 | 3,528,895 | +0.21(+0.74%) |
Mar 12, 2013 | 27.81 | 28.17 | 27.79 | 28.13 | 3,828,852 | +0.20(+0.71%) |
Mar 11, 2013 | 28.06 | 28.15 | 27.74 | 27.93 | 3,591,079 | -0.18(-0.66%) |
Mar 08, 2013 | 28.10 | 28.19 | 27.87 | 28.11 | 3,420,911 | +0.06(+0.20%) |
Mar 07, 2013 | 28.22 | 28.36 | 27.85 | 28.06 | 3,599,668 | -0.12(-0.41%) |
Mar 06, 2013 | 28.21 | 28.48 | 28.06 | 28.17 | 2,903,765 | -0.04(-0.13%) |
Mar 05, 2013 | 28.17 | 28.36 | 27.96 | 28.21 | 4,538,176 | +0.15(+0.53%) |
Mar 04, 2013 | 27.61 | 28.09 | 27.61 | 28.06 | 3,221,735 | +0.47(+1.69%) |
Mar 01, 2013 | 27.69 | 27.69 | 27.37 | 27.60 | 4,701,512 | -0.10(-0.35%) |
Feb 28, 2013 | 27.70 | 27.84 | 27.60 | 27.70 | 3,857,251 | +0.07(+0.25%) |
Feb 27, 2013 | 26.88 | 27.65 | 26.83 | 27.63 | 5,382,693 | +0.49(+1.79%) |
Feb 26, 2013 | 26.72 | 27.29 | 26.72 | 27.14 | 3,655,668 | +0.09(+0.32%) |
Feb 25, 2013 | 27.44 | 27.57 | 27.05 | 27.06 | 4,018,584 | -0.17(-0.64%) |
Feb 22, 2013 | 27.52 | 27.55 | 26.93 | 27.23 | 3,062,132 | -0.07(-0.27%) |
Feb 21, 2013 | 27.39 | 27.61 | 27.14 | 27.30 | 4,835,235 | -0.25(-0.91%) |
Feb 20, 2013 | 28.12 | 28.12 | 27.51 | 27.55 | 5,561,184 | -0.51(-1.81%) |
Feb 19, 2013 | 27.20 | 28.06 | 27.17 | 28.06 | 8,292,050 | +0.94(+3.48%) |
Feb 15, 2013 | 26.48 | 27.39 | 26.42 | 27.12 | 9,341,045 | +0.87(+3.32%) |
Feb 14, 2013 | 26.09 | 26.37 | 25.81 | 26.25 | 6,749,549 | +0.08(+0.32%) |
Feb 13, 2013 | 26.22 | 26.29 | 26.03 | 26.16 | 3,912,453 | -0.06(-0.24%) |
Feb 12, 2013 | 26.19 | 26.44 | 26.09 | 26.22 | 3,843,877 | +0.10(+0.39%) |
Feb 11, 2013 | 26.16 | 26.26 | 25.91 | 26.12 | 3,616,291 | -0.16(-0.61%) |
Feb 08, 2013 | 26.45 | 26.60 | 26.15 | 26.28 | 5,577,272 | -0.15(-0.56%) |
Feb 07, 2013 | 25.98 | 26.53 | 25.85 | 26.43 | 6,966,777 | +0.45(+1.74%) |
Feb 06, 2013 | 25.61 | 26.29 | 25.55 | 25.98 | 7,079,528 | +0.73(+2.88%) |
Feb 04, 2013 | 25.35 | 25.72 | 25.20 | 25.25 | 6,017,300 | -0.14(-0.57%) |
Feb 01, 2013 | 25.61 | 25.61 | 25.32 | 25.40 | 4,871,264 | +0.05(+0.20%) |
Jan 31, 2013 | 25.08 | 25.57 | 25.08 | 25.35 | 5,784,392 | +0.32(+1.26%) |
Jan 30, 2013 | 25.15 | 25.39 | 25.03 | 25.03 | 4,020,255 | -0.22(-0.86%) |
Jan 29, 2013 | 25.40 | 25.43 | 25.14 | 25.25 | 4,288,086 | -0.12(-0.47%) |
Jan 28, 2013 | 25.54 | 25.56 | 25.16 | 25.37 | 5,487,001 | -0.22(-0.86%) |
Jan 25, 2013 | 25.05 | 25.63 | 24.90 | 25.59 | 7,632,319 | +0.55(+2.19%) |
Jan 24, 2013 | 25.87 | 25.94 | 24.52 | 25.04 | 11,858,659 | -0.86(-3.30%) |
Jan 23, 2013 | 25.36 | 25.92 | 25.19 | 25.89 | 5,743,036 | +0.32(+1.26%) |
Jan 22, 2013 | 25.47 | 25.62 | 25.31 | 25.57 | 6,028,007 | +0.16(+0.64%) |
Jan 18, 2013 | 25.97 | 25.97 | 25.30 | 25.41 | 10,726,504 | -0.55(-2.11%) |
Jan 17, 2013 | 26.31 | 26.36 | 25.53 | 25.96 | 6,440,077 | -0.30(-1.16%) |
Jan 16, 2013 | 26.47 | 26.53 | 26.13 | 26.26 | 2,527,582 | -0.17(-0.64%) |
Jan 15, 2013 | 26.34 | 26.74 | 26.18 | 26.43 | 5,724,870 | +0.00(+0.01%) |
Jan 14, 2013 | 25.59 | 26.45 | 25.42 | 26.43 | 4,354,258 | +0.84(+3.28%) |
Jan 11, 2013 | 26.07 | 26.07 | 25.58 | 25.59 | 4,062,072 | -0.33(-1.27%) |
Jan 10, 2013 | 25.44 | 25.92 | 25.31 | 25.92 | 5,081,412 | +0.55(+2.18%) |
Jan 09, 2013 | 25.69 | 25.81 | 25.28 | 25.37 | 5,546,634 | -0.27(-1.07%) |
Jan 08, 2013 | 25.61 | 25.89 | 25.51 | 25.64 | 5,135,555 | -0.02(-0.06%) |
Jan 07, 2013 | 26.15 | 26.22 | 25.47 | 25.66 | 6,807,453 | -0.76(-2.88%) |
Jan 04, 2013 | 26.19 | 26.45 | 25.97 | 26.42 | 3,946,858 | +0.35(+1.33%) |
Jan 03, 2013 | 25.90 | 26.15 | 25.81 | 26.07 | 4,601,227 | +0.25(+0.95%) |
Jan 02, 2013 | 25.87 | 25.93 | 25.27 | 25.82 | 7,172,710 | -0.10(-0.40%) |
Dec 31, 2012 | 25.36 | 26.02 | 25.33 | 25.93 | 3,190,842 | +0.46(+1.81%) |
Dec 28, 2012 | 25.62 | 25.84 | 25.38 | 25.47 | 2,781,806 | -0.32(-1.24%) |
Dec 27, 2012 | 25.46 | 25.87 | 25.32 | 25.79 | 3,433,490 | +0.37(+1.45%) |
Dec 26, 2012 | 25.78 | 25.87 | 25.09 | 25.42 | 3,599,091 | -0.35(-1.37%) |
Dec 24, 2012 | 25.78 | 25.86 | 25.50 | 25.77 | 1,184,580 | -0.01(-0.03%) |
Dec 21, 2012 | 25.85 | 25.93 | 25.54 | 25.78 | 4,589,308 | -0.09(-0.37%) |
Dec 20, 2012 | 26.00 | 26.05 | 25.47 | 25.87 | 3,722,806 | -0.10(-0.38%) |
Dec 19, 2012 | 26.15 | 26.43 | 25.96 | 25.97 | 4,271,841 | -0.11(-0.41%) |
Dec 18, 2012 | 26.04 | 26.33 | 25.98 | 26.08 | 4,218,299 | +0.13(+0.48%) |
Dec 17, 2012 | 25.44 | 25.96 | 25.41 | 25.95 | 4,675,195 | +0.50(+1.98%) |
Dec 14, 2012 | 25.63 | 25.76 | 25.23 | 25.45 | 4,553,436 | +0.13(+0.50%) |
Dec 13, 2012 | 25.71 | 25.83 | 25.25 | 25.32 | 3,582,323 | -0.39(-1.52%) |
Dec 12, 2012 | 26.07 | 26.07 | 25.52 | 25.71 | 3,774,218 | -0.27(-1.04%) |
Dec 11, 2012 | 25.60 | 26.00 | 25.53 | 25.99 | 5,079,334 | +0.46(+1.78%) |
Dec 10, 2012 | 26.16 | 26.20 | 25.22 | 25.53 | 9,560,276 | -0.68(-2.59%) |
Dec 07, 2012 | 26.31 | 26.41 | 25.85 | 26.21 | 4,985,913 | -0.07(-0.25%) |
Dec 06, 2012 | 26.44 | 26.73 | 26.22 | 26.28 | 6,204,805 | -0.17(-0.63%) |
Dec 05, 2012 | 26.67 | 27.05 | 26.12 | 26.44 | 6,418,821 | -0.23(-0.86%) |
Dec 04, 2012 | 27.44 | 27.49 | 26.59 | 26.68 | 3,870,474 | -0.74(-2.69%) |
Nov 30, 2012 | 27.66 | 27.68 | 27.19 | 27.41 | 4,639,229 | -0.22(-0.79%) |
Nov 29, 2012 | 27.75 | 27.75 | 27.33 | 27.63 | 4,000,193 | -0.05(-0.19%) |
Nov 28, 2012 | 26.60 | 27.71 | 26.57 | 27.68 | 4,321,356 | +1.05(+3.95%) |
Nov 27, 2012 | 26.17 | 26.89 | 25.97 | 26.63 | 4,259,337 | -0.23(-0.85%) |
Nov 26, 2012 | 27.00 | 27.21 | 26.56 | 26.86 | 4,170,541 | -0.21(-0.79%) |
Nov 23, 2012 | 26.88 | 27.08 | 26.84 | 27.07 | 1,110,388 | +0.29(+1.08%) |
Nov 21, 2012 | 26.99 | 27.11 | 26.68 | 26.78 | 2,096,767 | -0.13(-0.47%) |
Nov 20, 2012 | 26.82 | 26.98 | 26.67 | 26.91 | 3,084,247 | +0.10(+0.37%) |
Nov 19, 2012 | 26.62 | 27.07 | 26.59 | 26.81 | 6,472,514 | +0.20(+0.75%) |
Nov 16, 2012 | 26.31 | 26.69 | 26.21 | 26.61 | 3,318,524 | +0.33(+1.27%) |
Nov 15, 2012 | 26.33 | 26.68 | 26.13 | 26.28 | 2,444,444 | -0.10(-0.39%) |
Nov 14, 2012 | 26.87 | 27.10 | 26.22 | 26.38 | 3,951,026 | -0.35(-1.32%) |
Nov 13, 2012 | 27.20 | 27.20 | 26.56 | 26.73 | 4,211,189 | -0.54(-1.97%) |
Nov 12, 2012 | 27.33 | 27.37 | 26.43 | 27.27 | 6,467,203 | +1.15(+4.41%) |
Nov 09, 2012 | 26.16 | 26.51 | 26.09 | 26.12 | 4,626,681 | -0.09(-0.35%) |
Nov 08, 2012 | 26.91 | 26.91 | 26.18 | 26.21 | 3,771,783 | -0.70(-2.61%) |
Nov 07, 2012 | 27.20 | 27.30 | 26.68 | 26.91 | 3,068,403 | -0.53(-1.92%) |
Nov 06, 2012 | 27.08 | 27.44 | 26.97 | 27.44 | 1,827,564 | +0.34(+1.25%) |
Nov 05, 2012 | 26.94 | 27.23 | 26.87 | 27.10 | 1,367,582 | +0.12(+0.46%) |
Nov 02, 2012 | 27.35 | 27.58 | 26.98 | 26.98 | 2,312,436 | -0.30(-1.10%) |
Nov 01, 2012 | 26.93 | 27.45 | 26.64 | 27.28 | 3,629,844 | +0.55(+2.06%) |
Oct 31, 2012 | 27.16 | 27.32 | 26.45 | 26.72 | 4,967,062 | +0.31(+1.19%) |
Oct 26, 2012 | 26.53 | 26.41 | 26.41 | 26.41 | 11,766,823 | -0.09(-0.35%) |
Oct 25, 2012 | 26.92 | 27.05 | 26.42 | 26.50 | 2,771,328 | -0.26(-0.98%) |
Oct 24, 2012 | 26.62 | 26.77 | 26.16 | 26.77 | 5,952,808 | +0.18(+0.68%) |
Oct 23, 2012 | 27.06 | 27.11 | 26.31 | 26.59 | 6,519,479 | -1.90(-6.66%) |
Oct 19, 2012 | 28.78 | 28.85 | 28.29 | 28.48 | 5,635,785 | -0.35(-1.22%) |
Oct 18, 2012 | 28.85 | 28.89 | 28.53 | 28.83 | 2,611,507 | -0.01(-0.02%) |
Oct 17, 2012 | 28.68 | 29.00 | 28.51 | 28.84 | 2,480,284 | +0.10(+0.34%) |
Oct 16, 2012 | 28.05 | 28.75 | 28.05 | 28.74 | 3,949,281 | +0.79(+2.83%) |
Oct 15, 2012 | 27.65 | 28.10 | 27.49 | 27.95 | 3,077,010 | +0.33(+1.19%) |
Oct 12, 2012 | 27.38 | 27.78 | 27.33 | 27.62 | 2,777,974 | +0.29(+1.06%) |
Oct 11, 2012 | 27.49 | 27.55 | 27.32 | 27.33 | 1,557,605 | +0.08(+0.28%) |
Oct 10, 2012 | 27.40 | 27.58 | 27.21 | 27.25 | 1,553,260 | -0.08(-0.30%) |
Oct 09, 2012 | 27.56 | 27.76 | 27.29 | 27.34 | 1,745,297 | -0.20(-0.71%) |
Oct 08, 2012 | 27.83 | 27.85 | 27.50 | 27.53 | 1,503,385 | -0.27(-0.98%) |
Oct 05, 2012 | 27.96 | 28.01 | 27.65 | 27.81 | 2,223,622 | -0.02(-0.09%) |
Oct 04, 2012 | 27.55 | 27.98 | 27.47 | 27.83 | 3,636,883 | +0.40(+1.47%) |
Oct 03, 2012 | 27.58 | 27.67 | 27.38 | 27.43 | 2,250,551 | -0.11(-0.38%) |
Oct 02, 2012 | 27.09 | 27.54 | 26.96 | 27.53 | 2,968,002 | +0.44(+1.62%) |