Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 50.11 | 51.82 | 48.63 | 50.31 | 7,447,505 | -1.09(-2.13%) |
Oct 30, 2013 | 52.31 | 52.96 | 51.02 | 51.40 | 3,518,063 | -0.97(-1.85%) |
Oct 29, 2013 | 51.74 | 52.38 | 51.22 | 52.37 | 3,730,180 | +0.89(+1.72%) |
Oct 28, 2013 | 53.09 | 53.10 | 49.82 | 51.48 | 7,009,124 | -1.32(-2.50%) |
Oct 25, 2013 | 54.37 | 54.70 | 52.33 | 52.80 | 0 | -1.42(-2.62%) |
Oct 24, 2013 | 53.30 | 54.72 | 53.25 | 54.22 | 4,247,917 | +1.14(+2.14%) |
Oct 23, 2013 | 53.15 | 53.75 | 52.24 | 53.08 | 4,549,640 | -1.42(-2.60%) |
Oct 22, 2013 | 55.39 | 56.25 | 51.77 | 54.50 | 11,588,211 | +0.62(+1.15%) |
Oct 21, 2013 | 51.75 | 56.00 | 51.68 | 53.88 | 16,078,352 | +3.91(+7.82%) |
Oct 18, 2013 | 46.53 | 50.20 | 45.85 | 49.97 | 9,750,137 | +4.00(+8.70%) |
Oct 17, 2013 | 45.90 | 46.56 | 45.31 | 45.97 | 0 | +0.21(+0.46%) |
Oct 16, 2013 | 44.72 | 45.80 | 44.28 | 45.76 | 5,778,327 | +2.01(+4.60%) |
Oct 15, 2013 | 44.42 | 45.89 | 43.48 | 43.75 | 6,027,105 | -0.61(-1.38%) |
Oct 14, 2013 | 42.75 | 44.87 | 42.50 | 44.36 | 4,980,638 | +1.05(+2.42%) |
Oct 11, 2013 | 42.94 | 43.85 | 42.29 | 43.31 | 0 | +0.98(+2.32%) |
Oct 10, 2013 | 42.11 | 43.24 | 41.78 | 42.33 | 3,874,303 | +0.73(+1.75%) |
Oct 09, 2013 | 42.52 | 42.99 | 40.53 | 41.60 | 4,626,267 | -0.69(-1.63%) |
Oct 08, 2013 | 43.87 | 44.87 | 41.53 | 42.29 | 5,465,769 | -1.45(-3.32%) |
Oct 07, 2013 | 43.63 | 44.98 | 42.93 | 43.74 | 4,412,084 | -0.23(-0.52%) |
Oct 04, 2013 | 43.08 | 44.48 | 42.55 | 43.97 | 5,283,986 | +0.89(+2.07%) |
Oct 03, 2013 | 43.65 | 44.25 | 41.77 | 43.08 | 6,339,241 | +0.10(+0.23%) |
Oct 02, 2013 | 41.87 | 43.12 | 41.55 | 42.98 | 5,804,227 | +0.84(+1.99%) |
Oct 01, 2013 | 40.31 | 42.30 | 40.00 | 42.14 | 5,153,189 | +1.43(+3.51%) |
Sep 27, 2013 | 40.36 | 41.92 | 39.70 | 40.71 | 0 | +0.26(+0.64%) |
Sep 26, 2013 | 41.05 | 41.65 | 40.15 | 40.45 | 4,386,008 | +0.06(+0.15%) |
Sep 25, 2013 | 39.00 | 41.00 | 38.35 | 40.39 | 6,089,193 | +1.35(+3.46%) |
Sep 24, 2013 | 38.71 | 39.75 | 38.20 | 39.04 | 2,304,675 | +0.26(+0.67%) |
Sep 23, 2013 | 39.08 | 39.64 | 38.31 | 38.78 | 2,913,763 | -0.24(-0.62%) |
Sep 20, 2013 | 39.91 | 41.07 | 38.93 | 39.02 | 0 | -0.81(-2.03%) |
Sep 19, 2013 | 39.93 | 40.57 | 39.53 | 39.83 | 3,520,920 | +0.33(+0.84%) |
Sep 18, 2013 | 38.84 | 39.71 | 38.47 | 39.50 | 3,471,953 | +0.99(+2.57%) |
Sep 17, 2013 | 38.53 | 38.93 | 38.03 | 38.51 | 0 | +0.03(+0.08%) |
Sep 16, 2013 | 38.73 | 39.45 | 38.44 | 38.48 | 2,871,775 | +0.26(+0.68%) |
Sep 13, 2013 | 38.42 | 38.60 | 37.88 | 38.22 | 0 | -0.12(-0.31%) |
Sep 12, 2013 | 39.80 | 40.18 | 38.30 | 38.34 | 3,384,270 | -1.26(-3.18%) |
Sep 11, 2013 | 39.59 | 40.38 | 39.40 | 39.60 | 4,028,673 | -0.13(-0.33%) |
Sep 10, 2013 | 38.83 | 39.83 | 38.72 | 39.73 | 4,801,410 | +1.49(+3.90%) |
Sep 09, 2013 | 37.42 | 38.63 | 37.27 | 38.24 | 3,104,431 | +0.79(+2.11%) |
Sep 06, 2013 | 38.68 | 38.76 | 36.83 | 37.45 | 0 | -0.91(-2.37%) |
Sep 05, 2013 | 36.58 | 38.47 | 36.58 | 38.36 | 4,759,762 | +1.89(+5.18%) |
Sep 04, 2013 | 36.85 | 36.98 | 35.59 | 36.47 | 4,057,315 | -0.40(-1.08%) |
Sep 03, 2013 | 37.15 | 37.40 | 36.62 | 36.87 | 2,997,530 | +0.15(+0.41%) |
Aug 30, 2013 | 37.71 | 37.88 | 36.62 | 36.72 | 0 | -0.80(-2.13%) |
Aug 29, 2013 | 36.96 | 38.07 | 36.85 | 37.52 | 2,601,007 | +0.60(+1.63%) |
Aug 28, 2013 | 36.76 | 37.57 | 36.60 | 36.92 | 2,562,245 | +0.08(+0.22%) |
Aug 27, 2013 | 38.07 | 38.19 | 36.73 | 36.84 | 4,021,958 | -1.94(-5.00%) |
Aug 26, 2013 | 39.13 | 39.42 | 38.40 | 38.78 | 2,917,998 | -0.19(-0.49%) |
Aug 23, 2013 | 40.14 | 40.14 | 38.61 | 38.97 | 0 | -0.05(-0.13%) |
Aug 22, 2013 | 39.10 | 39.80 | 38.78 | 39.02 | 2,456,806 | +0.47(+1.22%) |
Aug 21, 2013 | 38.27 | 39.14 | 37.99 | 38.55 | 3,819,080 | +0.03(+0.08%) |
Aug 20, 2013 | 37.30 | 38.67 | 37.09 | 38.52 | 0 | +1.43(+3.86%) |
Aug 19, 2013 | 38.29 | 38.45 | 37.03 | 37.09 | 3,604,024 | -1.07(-2.80%) |
Aug 16, 2013 | 37.70 | 38.57 | 37.63 | 38.16 | 0 | +0.53(+1.41%) |
Aug 15, 2013 | 38.41 | 38.48 | 37.32 | 37.63 | 4,414,973 | -1.21(-3.12%) |
Aug 14, 2013 | 39.01 | 39.81 | 38.65 | 38.84 | 3,964,222 | -0.05(-0.12%) |
Aug 13, 2013 | 40.39 | 40.79 | 38.63 | 38.89 | 7,549,498 | -1.68(-4.15%) |
Aug 12, 2013 | 40.88 | 41.50 | 40.52 | 40.57 | 3,238,362 | -0.45(-1.10%) |
Aug 09, 2013 | 40.55 | 41.19 | 40.52 | 41.02 | 3,490,885 | +0.51(+1.26%) |
Aug 08, 2013 | 40.91 | 41.41 | 40.08 | 40.51 | 5,496,575 | +0.04(+0.10%) |
Aug 07, 2013 | 42.17 | 42.25 | 39.84 | 40.47 | 19,890,294 | -6.28(-13.43%) |
Aug 06, 2013 | 48.20 | 48.45 | 45.80 | 46.75 | 8,270,261 | -1.11(-2.32%) |
Aug 05, 2013 | 47.46 | 48.72 | 47.41 | 47.86 | 3,074,332 | +0.56(+1.18%) |
Aug 02, 2013 | 48.03 | 48.30 | 46.94 | 47.30 | 3,361,812 | -0.85(-1.77%) |
Aug 01, 2013 | 49.64 | 49.90 | 47.83 | 48.15 | 3,480,387 | -1.07(-2.17%) |
Jul 31, 2013 | 48.59 | 49.75 | 48.26 | 49.22 | 4,165,905 | +0.74(+1.53%) |
Jul 30, 2013 | 47.38 | 48.94 | 47.21 | 48.48 | 0 | +1.18(+2.49%) |
Jul 29, 2013 | 48.09 | 48.45 | 47.22 | 47.30 | 0 | -0.25(-0.53%) |
Jul 26, 2013 | 46.99 | 47.93 | 46.82 | 47.55 | 0 | +0.01(+0.02%) |
Jul 25, 2013 | 46.82 | 47.62 | 46.48 | 47.54 | 3,343,102 | +0.78(+1.67%) |
Jul 24, 2013 | 49.00 | 49.01 | 46.30 | 46.76 | 4,315,777 | -1.24(-2.58%) |
Jul 23, 2013 | 49.58 | 50.41 | 47.96 | 48.00 | 4,259,754 | -1.05(-2.14%) |
Jul 22, 2013 | 48.88 | 50.00 | 48.39 | 49.05 | 3,713,884 | +0.74(+1.53%) |
Jul 19, 2013 | 48.65 | 48.92 | 47.70 | 48.31 | 2,933,263 | -0.55(-1.13%) |
Jul 18, 2013 | 49.31 | 50.17 | 48.60 | 48.86 | 3,290,241 | -0.28(-0.57%) |
Jul 17, 2013 | 49.27 | 49.82 | 48.33 | 49.14 | 3,891,806 | +0.23(+0.47%) |
Jul 16, 2013 | 50.00 | 51.60 | 48.69 | 48.91 | 8,083,806 | -1.36(-2.71%) |
Jul 15, 2013 | 48.91 | 51.00 | 48.84 | 50.27 | 7,965,158 | +2.62(+5.50%) |
Jul 12, 2013 | 46.47 | 48.65 | 46.30 | 47.65 | 0 | +1.18(+2.54%) |
Jul 11, 2013 | 45.34 | 46.70 | 44.90 | 46.47 | 4,084,805 | +1.82(+4.08%) |
Jul 10, 2013 | 44.82 | 45.67 | 44.17 | 44.65 | 3,542,811 | -0.27(-0.60%) |
Jul 09, 2013 | 46.20 | 46.06 | 44.75 | 44.92 | 0 | -1.14(-2.48%) |
Jul 08, 2013 | 46.80 | 47.57 | 45.60 | 46.06 | 4,280,293 | -0.34(-0.73%) |
Jul 05, 2013 | 46.29 | 46.80 | 45.50 | 46.40 | 0 | +0.85(+1.87%) |
Jul 03, 2013 | 44.97 | 45.97 | 44.71 | 45.55 | 0 | +0.38(+0.84%) |
Jul 02, 2013 | 46.10 | 47.43 | 44.65 | 45.17 | 4,998,942 | -1.14(-2.46%) |
Jul 01, 2013 | 45.38 | 47.44 | 45.28 | 46.31 | 6,354,146 | +1.50(+3.34%) |
Jun 28, 2013 | 44.83 | 45.85 | 44.12 | 44.81 | 12,729,731 | +0.31(+0.70%) |
Jun 27, 2013 | 45.77 | 45.82 | 44.44 | 44.50 | 4,833,559 | -0.62(-1.37%) |
Jun 26, 2013 | 45.39 | 46.15 | 45.00 | 45.12 | 7,360,385 | +0.64(+1.44%) |
Jun 25, 2013 | 42.05 | 44.89 | 42.04 | 44.48 | 10,188,247 | +3.23(+7.83%) |
Jun 24, 2013 | 41.90 | 42.42 | 40.82 | 41.25 | 7,072,028 | -0.12(-0.29%) |
Jun 21, 2013 | 42.35 | 42.84 | 40.46 | 41.37 | 8,995,786 | -0.60(-1.44%) |
Jun 20, 2013 | 43.46 | 44.07 | 41.67 | 41.97 | 5,428,314 | -2.57(-5.76%) |
Jun 19, 2013 | 46.15 | 46.15 | 44.00 | 44.54 | 0 | -1.42(-3.10%) |
Jun 18, 2013 | 45.61 | 46.50 | 45.55 | 45.96 | 4,655,293 | +0.62(+1.37%) |
Jun 17, 2013 | 45.27 | 46.50 | 44.80 | 45.34 | 7,063,044 | +0.63(+1.41%) |
Jun 14, 2013 | 46.55 | 46.81 | 44.34 | 44.71 | 0 | -1.14(-2.49%) |
Jun 13, 2013 | 45.43 | 46.49 | 45.15 | 45.85 | 18,865,104 | -0.81(-1.74%) |
Jun 12, 2013 | 49.56 | 51.66 | 46.63 | 46.66 | 13,980,090 | -5.63(-10.76%) |
Jun 11, 2013 | 55.00 | 55.10 | 52.07 | 52.29 | 7,822,860 | -4.11(-7.29%) |
Jun 10, 2013 | 53.60 | 56.70 | 52.85 | 56.40 | 6,508,474 | +3.31(+6.23%) |
Jun 07, 2013 | 53.82 | 54.75 | 52.06 | 53.09 | 0 | -0.17(-0.32%) |
Jun 06, 2013 | 51.14 | 53.29 | 51.05 | 53.26 | 4,454,219 | +2.23(+4.37%) |
Jun 05, 2013 | 51.60 | 52.70 | 50.33 | 51.03 | 4,310,100 | -1.59(-3.02%) |
Jun 04, 2013 | 53.71 | 54.67 | 51.81 | 52.62 | 4,754,681 | -0.71(-1.33%) |
Jun 03, 2013 | 54.24 | 54.92 | 51.05 | 53.33 | 5,820,519 | -1.06(-1.95%) |
May 31, 2013 | 54.67 | 56.49 | 54.32 | 54.39 | 5,925,440 | -0.76(-1.37%) |
May 30, 2013 | 54.93 | 56.75 | 54.41 | 55.15 | 9,458,317 | +3.39(+6.55%) |
May 29, 2013 | 50.40 | 52.99 | 50.00 | 51.76 | 5,675,721 | +0.65(+1.27%) |
May 28, 2013 | 53.18 | 53.63 | 50.51 | 51.11 | 6,197,636 | -0.44(-0.86%) |
May 24, 2013 | 52.05 | 53.46 | 50.86 | 51.55 | 0 | -0.03(-0.05%) |
May 23, 2013 | 50.50 | 53.10 | 49.50 | 51.58 | 8,357,941 | -0.82(-1.56%) |
May 22, 2013 | 55.75 | 55.96 | 50.68 | 52.40 | 10,515,840 | -3.23(-5.81%) |
May 21, 2013 | 55.51 | 59.00 | 53.87 | 55.63 | 14,502,431 | +0.74(+1.35%) |
May 20, 2013 | 50.15 | 55.50 | 50.10 | 54.89 | 11,534,987 | +4.91(+9.82%) |
May 17, 2013 | 49.41 | 50.62 | 48.75 | 49.98 | 0 | +1.61(+3.33%) |
May 16, 2013 | 50.56 | 50.95 | 48.24 | 48.37 | 5,087,301 | -1.70(-3.40%) |
May 15, 2013 | 51.41 | 51.90 | 49.60 | 50.07 | 5,088,871 | -0.38(-0.75%) |
May 13, 2013 | 50.00 | 52.69 | 49.70 | 50.45 | 8,100,734 | +1.11(+2.25%) |
May 10, 2013 | 47.03 | 49.55 | 47.00 | 49.34 | 0 | +2.22(+4.71%) |
May 09, 2013 | 45.02 | 48.66 | 44.76 | 47.12 | 7,008,010 | +1.91(+4.23%) |
May 08, 2013 | 43.54 | 45.72 | 42.90 | 45.21 | 6,546,850 | +1.78(+4.09%) |
May 07, 2013 | 46.62 | 46.72 | 42.61 | 43.43 | 12,913,253 | -4.26(-8.93%) |
May 06, 2013 | 46.63 | 47.78 | 46.15 | 47.69 | 7,957,395 | +1.69(+3.67%) |
May 03, 2013 | 47.00 | 46.44 | 45.62 | 46.00 | 0 | -0.44(-0.95%) |
May 02, 2013 | 45.91 | 46.72 | 44.11 | 46.44 | 7,355,146 | +0.66(+1.44%) |
May 01, 2013 | 46.70 | 46.80 | 45.38 | 45.78 | 4,244,016 | -0.78(-1.68%) |
Apr 30, 2013 | 45.73 | 47.46 | 45.65 | 46.56 | 6,769,392 | +0.99(+2.17%) |
Apr 29, 2013 | 44.83 | 46.25 | 44.30 | 45.57 | 7,099,895 | +1.49(+3.38%) |
Apr 26, 2013 | 44.82 | 45.95 | 43.85 | 44.08 | 7,681,002 | -0.39(-0.88%) |
Apr 25, 2013 | 44.17 | 45.63 | 43.37 | 44.47 | 9,147,453 | -0.64(-1.42%) |
Apr 24, 2013 | 40.93 | 45.93 | 40.75 | 45.11 | 17,157,688 | +4.77(+11.82%) |
Apr 23, 2013 | 39.16 | 40.61 | 38.86 | 40.34 | 6,344,768 | +1.59(+4.10%) |
Apr 22, 2013 | 38.67 | 39.87 | 37.41 | 38.75 | 6,801,429 | +0.65(+1.71%) |
Apr 19, 2013 | 38.01 | 38.74 | 37.75 | 38.10 | 4,956,471 | +0.43(+1.14%) |
Apr 18, 2013 | 37.58 | 38.39 | 36.77 | 37.67 | 5,877,228 | +0.34(+0.90%) |
Apr 17, 2013 | 36.88 | 39.47 | 36.26 | 37.33 | 10,842,228 | -0.23(-0.60%) |
Apr 16, 2013 | 36.58 | 38.01 | 36.10 | 37.56 | 6,711,859 | +1.55(+4.31%) |
Apr 15, 2013 | 36.98 | 37.64 | 35.14 | 36.01 | 7,369,010 | -1.10(-2.96%) |
Apr 12, 2013 | 36.95 | 38.64 | 36.51 | 37.11 | 7,905,888 | -0.08(-0.23%) |
Apr 11, 2013 | 36.37 | 38.10 | 36.10 | 37.19 | 11,711,714 | +0.87(+2.41%) |
Apr 10, 2013 | 37.00 | 38.50 | 35.95 | 36.32 | 24,922,308 | -3.03(-7.70%) |
Apr 09, 2013 | 27.14 | 41.00 | 26.76 | 39.35 | 40,124,996 | +12.31(+45.53%) |
Apr 08, 2013 | 26.78 | 27.72 | 26.32 | 27.04 | 5,425,500 | +0.60(+2.27%) |
Apr 05, 2013 | 26.03 | 26.87 | 25.66 | 26.44 | 2,593,954 | -0.02(-0.08%) |
Apr 04, 2013 | 25.98 | 26.69 | 25.71 | 26.46 | 3,019,624 | +0.36(+1.38%) |
Apr 03, 2013 | 26.22 | 26.86 | 25.81 | 26.10 | 3,214,557 | -0.15(-0.59%) |
Apr 02, 2013 | 26.87 | 27.07 | 26.13 | 26.25 | 2,245,301 | -0.57(-2.11%) |
Apr 01, 2013 | 27.27 | 27.50 | 26.75 | 26.82 | 1,875,234 | -0.14(-0.52%) |
Mar 28, 2013 | 27.32 | 27.94 | 26.81 | 26.96 | 2,857,336 | -0.47(-1.71%) |
Mar 27, 2013 | 27.35 | 27.48 | 26.92 | 27.43 | 3,210,795 | -0.17(-0.62%) |
Mar 26, 2013 | 28.17 | 28.19 | 27.00 | 27.60 | 3,732,169 | -0.42(-1.50%) |
Mar 25, 2013 | 28.91 | 29.00 | 27.80 | 28.02 | 3,372,404 | -0.83(-2.88%) |
Mar 22, 2013 | 29.06 | 29.24 | 28.33 | 28.85 | 3,881,086 | -0.15(-0.52%) |
Mar 21, 2013 | 28.93 | 29.56 | 28.70 | 29.00 | 4,318,876 | -0.49(-1.65%) |
Mar 20, 2013 | 27.99 | 29.71 | 27.85 | 29.49 | 7,683,302 | +1.65(+5.93%) |
Mar 19, 2013 | 26.90 | 27.90 | 26.48 | 27.84 | 5,780,203 | +0.91(+3.38%) |
Mar 18, 2013 | 26.06 | 26.98 | 25.80 | 26.93 | 3,479,217 | +0.32(+1.20%) |
Mar 15, 2013 | 27.23 | 27.28 | 26.40 | 26.61 | 4,721,583 | -0.65(-2.38%) |
Mar 14, 2013 | 26.87 | 27.32 | 26.33 | 27.26 | 3,660,111 | +0.36(+1.34%) |
Mar 13, 2013 | 27.23 | 27.54 | 26.70 | 26.90 | 3,744,184 | -0.54(-1.97%) |
Mar 12, 2013 | 26.72 | 27.48 | 26.38 | 27.44 | 4,714,108 | +0.85(+3.20%) |
Mar 11, 2013 | 26.24 | 26.94 | 25.76 | 26.59 | 3,239,732 | +0.30(+1.14%) |
Mar 08, 2013 | 26.40 | 26.70 | 26.11 | 26.29 | 3,282,530 | +0.19(+0.74%) |
Mar 07, 2013 | 26.01 | 26.27 | 25.35 | 26.10 | 5,860,486 | +0.20(+0.76%) |
Mar 06, 2013 | 25.85 | 27.22 | 25.71 | 25.90 | 8,254,165 | +0.80(+3.19%) |
Mar 05, 2013 | 24.79 | 25.62 | 24.79 | 25.10 | 4,788,040 | +0.40(+1.62%) |
Mar 04, 2013 | 25.31 | 25.42 | 24.46 | 24.70 | 5,174,204 | -0.65(-2.56%) |
Mar 01, 2013 | 25.48 | 25.79 | 24.92 | 25.35 | 5,626,103 | -0.49(-1.90%) |
Feb 28, 2013 | 27.37 | 27.50 | 25.61 | 25.84 | 9,640,874 | -1.20(-4.44%) |
Feb 27, 2013 | 26.84 | 27.38 | 25.50 | 27.04 | 22,181,870 | -4.32(-13.78%) |
Feb 26, 2013 | 33.00 | 33.00 | 31.08 | 31.36 | 8,098,739 | -2.45(-7.25%) |
Feb 22, 2013 | 34.30 | 34.70 | 32.85 | 33.81 | 6,377,010 | -0.60(-1.74%) |
Feb 21, 2013 | 34.89 | 35.44 | 33.88 | 34.41 | 5,531,862 | -0.72(-2.05%) |
Feb 20, 2013 | 36.30 | 36.82 | 35.07 | 35.13 | 7,272,121 | -1.00(-2.77%) |
Feb 19, 2013 | 34.14 | 36.98 | 34.14 | 36.13 | 9,900,350 | +2.04(+5.98%) |
Feb 15, 2013 | 34.90 | 35.42 | 33.75 | 34.09 | 6,288,827 | -0.83(-2.38%) |
Feb 14, 2013 | 32.23 | 35.44 | 32.16 | 34.92 | 8,205,440 | +2.47(+7.61%) |
Feb 13, 2013 | 34.05 | 34.07 | 32.20 | 32.45 | 4,616,786 | -1.29(-3.82%) |
Feb 12, 2013 | 32.38 | 33.88 | 32.10 | 33.74 | 6,590,732 | +1.38(+4.26%) |
Feb 11, 2013 | 30.51 | 32.58 | 30.51 | 32.36 | 6,612,019 | +1.96(+6.45%) |
Feb 08, 2013 | 30.78 | 30.80 | 30.04 | 30.40 | 2,301,509 | -0.71(-2.28%) |
Feb 07, 2013 | 31.41 | 31.64 | 30.66 | 31.11 | 3,399,950 | -0.02(-0.06%) |
Feb 06, 2013 | 29.82 | 31.25 | 29.62 | 31.13 | 6,865,568 | +2.79(+9.84%) |
Feb 04, 2013 | 27.90 | 29.39 | 27.60 | 28.34 | 3,656,329 | +0.01(+0.04%) |
Feb 01, 2013 | 28.41 | 28.77 | 27.86 | 28.33 | 3,495,054 | +0.15(+0.53%) |
Jan 31, 2013 | 27.92 | 28.40 | 27.82 | 28.18 | 2,399,849 | +0.27(+0.97%) |
Jan 30, 2013 | 27.95 | 28.46 | 27.67 | 27.91 | 2,731,118 | -0.03(-0.11%) |
Jan 29, 2013 | 29.70 | 29.76 | 27.73 | 27.94 | 6,866,631 | -1.76(-5.93%) |
Jan 28, 2013 | 30.58 | 30.61 | 29.52 | 29.70 | 2,808,067 | -0.51(-1.69%) |
Jan 25, 2013 | 30.34 | 30.93 | 30.08 | 30.21 | 2,802,164 | -0.09(-0.30%) |
Jan 24, 2013 | 30.84 | 31.90 | 30.05 | 30.30 | 3,559,742 | -0.85(-2.73%) |
Jan 23, 2013 | 31.83 | 31.99 | 30.99 | 31.15 | 2,407,345 | -0.43(-1.36%) |
Jan 22, 2013 | 30.22 | 31.67 | 30.21 | 31.58 | 3,988,132 | +1.50(+4.99%) |
Jan 18, 2013 | 30.69 | 30.87 | 29.93 | 30.08 | 2,931,668 | -0.45(-1.48%) |
Jan 17, 2013 | 30.90 | 31.68 | 30.46 | 30.53 | 3,340,910 | -0.19(-0.61%) |
Jan 16, 2013 | 31.40 | 31.64 | 30.18 | 30.72 | 3,360,683 | -0.90(-2.85%) |
Jan 15, 2013 | 31.34 | 31.77 | 30.80 | 31.62 | 2,179,798 | +0.41(+1.31%) |
Jan 14, 2013 | 31.84 | 32.00 | 30.57 | 31.21 | 3,283,031 | -0.80(-2.50%) |
Jan 11, 2013 | 32.08 | 32.65 | 31.95 | 32.01 | 2,036,701 | +0.04(+0.13%) |
Jan 10, 2013 | 32.30 | 32.62 | 31.66 | 31.97 | 3,366,911 | +0.07(+0.22%) |
Jan 09, 2013 | 31.45 | 32.45 | 31.45 | 31.90 | 3,700,120 | +0.88(+2.84%) |
Jan 08, 2013 | 31.60 | 31.93 | 30.43 | 31.02 | 4,350,242 | -0.35(-1.12%) |
Jan 07, 2013 | 33.08 | 33.20 | 31.05 | 31.37 | 6,683,724 | -2.22(-6.60%) |
Jan 04, 2013 | 33.45 | 34.30 | 33.01 | 33.59 | 4,654,551 | -0.82(-2.40%) |
Jan 03, 2013 | 32.60 | 35.60 | 32.30 | 34.41 | 10,021,053 | +2.42(+7.57%) |
Jan 02, 2013 | 31.88 | 32.04 | 31.42 | 31.99 | 3,260,249 | +1.13(+3.68%) |
Dec 31, 2012 | 29.61 | 30.91 | 29.49 | 30.86 | 3,103,061 | +1.06(+3.54%) |
Dec 28, 2012 | 29.74 | 30.55 | 29.48 | 29.80 | 2,326,422 | -0.22(-0.73%) |
Dec 27, 2012 | 30.75 | 30.75 | 29.57 | 30.02 | 2,391,115 | -0.61(-1.99%) |
Dec 26, 2012 | 30.26 | 31.22 | 30.25 | 30.63 | 2,393,096 | +0.37(+1.22%) |
Dec 24, 2012 | 30.67 | 31.38 | 29.58 | 30.26 | 1,970,947 | -0.66(-2.13%) |
Dec 21, 2012 | 31.53 | 31.75 | 30.67 | 30.92 | 4,770,474 | -1.33(-4.12%) |
Dec 20, 2012 | 32.90 | 33.20 | 32.12 | 32.25 | 3,323,373 | -0.78(-2.36%) |
Dec 19, 2012 | 32.10 | 33.38 | 31.89 | 33.03 | 4,607,531 | +1.03(+3.22%) |
Dec 18, 2012 | 32.39 | 32.54 | 31.70 | 32.00 | 3,536,566 | -0.03(-0.09%) |
Dec 17, 2012 | 32.57 | 32.71 | 31.40 | 32.03 | 2,865,889 | -0.53(-1.63%) |
Dec 14, 2012 | 32.05 | 33.17 | 32.03 | 32.56 | 5,430,654 | +0.79(+2.49%) |
Dec 13, 2012 | 32.40 | 32.50 | 31.31 | 31.77 | 6,092,751 | -0.23(-0.71%) |
Dec 12, 2012 | 31.39 | 33.15 | 31.39 | 32.00 | 8,586,623 | +1.39(+4.53%) |
Dec 12, 2012 | 30.61 | 30.61 | 30.55 | 30.61 | 643 | -0.47(-1.51%) |
Dec 11, 2012 | 30.37 | 31.27 | 30.20 | 31.08 | 3,411,104 | +0.53(+1.73%) |
Dec 11, 2012 | 30.55 | 30.55 | 30.53 | 30.55 | 5,608 | +0.52(+1.72%) |
Dec 10, 2012 | 29.90 | 30.45 | 29.37 | 30.03 | 3,046,093 | -0.50(-1.63%) |
Dec 10, 2012 | 30.38 | 30.53 | 30.38 | 30.53 | 502 | +0.62(+2.07%) |
Dec 07, 2012 | 30.98 | 31.36 | 29.29 | 29.91 | 6,769,628 | -0.81(-2.64%) |
Dec 06, 2012 | 29.86 | 30.84 | 29.80 | 30.72 | 4,751,529 | +0.78(+2.61%) |
Dec 05, 2012 | 29.29 | 30.49 | 29.15 | 29.94 | 7,049,527 | +0.33(+1.11%) |
Dec 04, 2012 | 27.45 | 29.73 | 27.32 | 29.61 | 9,929,283 | +2.62(+9.71%) |
Nov 30, 2012 | 26.86 | 27.48 | 26.74 | 26.99 | 4,134,110 | -0.04(-0.15%) |
Nov 29, 2012 | 27.46 | 27.69 | 26.70 | 27.03 | 4,411,194 | -0.18(-0.66%) |
Nov 28, 2012 | 26.28 | 27.75 | 25.20 | 27.21 | 8,432,976 | +0.93(+3.54%) |
Nov 27, 2012 | 25.20 | 27.27 | 25.10 | 26.28 | 10,878,621 | +0.97(+3.83%) |
Nov 26, 2012 | 24.75 | 25.48 | 24.41 | 25.31 | 3,241,363 | +0.86(+3.52%) |
Nov 23, 2012 | 24.49 | 24.98 | 24.35 | 24.45 | 1,262,180 | -0.02(-0.08%) |
Nov 21, 2012 | 24.29 | 24.52 | 24.06 | 24.47 | 2,036,480 | +0.60(+2.51%) |
Nov 20, 2012 | 24.03 | 24.03 | 23.41 | 23.87 | 1,941,353 | -0.28(-1.16%) |
Nov 19, 2012 | 24.16 | 24.37 | 23.70 | 24.15 | 2,752,512 | +0.61(+2.59%) |
Nov 16, 2012 | 23.40 | 23.72 | 22.62 | 23.54 | 3,431,374 | +0.29(+1.25%) |
Nov 15, 2012 | 23.55 | 23.75 | 22.52 | 23.25 | 3,585,897 | -0.20(-0.85%) |
Nov 14, 2012 | 24.78 | 24.86 | 23.28 | 23.45 | 3,258,459 | -0.95(-3.89%) |
Nov 13, 2012 | 25.26 | 25.40 | 24.34 | 24.40 | 3,534,056 | -1.03(-4.05%) |
Nov 12, 2012 | 24.75 | 25.97 | 24.67 | 25.43 | 4,915,453 | +0.88(+3.58%) |
Nov 09, 2012 | 24.50 | 25.37 | 24.39 | 24.55 | 4,081,838 | +0.40(+1.66%) |
Nov 08, 2012 | 24.24 | 24.70 | 24.02 | 24.15 | 3,927,777 | +0.48(+2.01%) |
Nov 07, 2012 | 25.15 | 25.64 | 23.63 | 23.67 | 6,885,420 | -1.12(-4.51%) |
Nov 06, 2012 | 23.27 | 25.28 | 23.25 | 24.79 | 6,322,911 | +1.47(+6.29%) |
Nov 05, 2012 | 22.55 | 23.44 | 22.52 | 23.32 | 3,243,713 | +0.79(+3.48%) |
Nov 02, 2012 | 22.85 | 23.53 | 22.20 | 22.54 | 7,663,080 | -2.21(-8.92%) |