Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.83 | 32.96 | 32.52 | 32.60 | 0 | -0.42(-1.28%) |
Sep 26, 2013 | 32.92 | 33.22 | 32.80 | 33.03 | 6,488,445 | +0.31(+0.94%) |
Sep 25, 2013 | 32.91 | 33.08 | 32.63 | 32.72 | 8,056,234 | -0.11(-0.35%) |
Sep 24, 2013 | 32.52 | 33.27 | 32.51 | 32.83 | 8,511,201 | -0.29(-0.88%) |
Sep 23, 2013 | 32.90 | 33.40 | 32.90 | 33.13 | 4,940,893 | +0.05(+0.14%) |
Sep 20, 2013 | 33.78 | 33.78 | 33.06 | 33.08 | 0 | -0.86(-2.53%) |
Sep 19, 2013 | 33.77 | 34.19 | 33.72 | 33.94 | 4,778,609 | +0.25(+0.75%) |
Sep 18, 2013 | 33.58 | 33.88 | 33.45 | 33.68 | 4,521,600 | +0.13(+0.39%) |
Sep 17, 2013 | 33.29 | 33.68 | 33.28 | 33.55 | 0 | +0.21(+0.62%) |
Sep 16, 2013 | 33.63 | 33.52 | 33.19 | 33.35 | 0 | -0.17(-0.50%) |
Sep 13, 2013 | 33.53 | 33.56 | 33.18 | 33.52 | 0 | +0.09(+0.27%) |
Sep 12, 2013 | 33.16 | 33.55 | 33.12 | 33.42 | 5,936,560 | +0.17(+0.51%) |
Sep 11, 2013 | 32.94 | 33.45 | 32.94 | 33.26 | 5,730,553 | +0.26(+0.79%) |
Sep 10, 2013 | 32.82 | 33.16 | 32.81 | 33.00 | 5,382,439 | +0.25(+0.77%) |
Sep 09, 2013 | 32.83 | 32.91 | 32.44 | 32.74 | 7,707,285 | +0.40(+1.23%) |
Sep 06, 2013 | 32.28 | 32.44 | 31.91 | 32.34 | 0 | +0.10(+0.31%) |
Sep 05, 2013 | 32.13 | 32.41 | 32.05 | 32.25 | 4,389,147 | +0.03(+0.09%) |
Sep 04, 2013 | 32.16 | 32.49 | 31.93 | 32.21 | 7,088,537 | +0.19(+0.60%) |
Sep 03, 2013 | 31.87 | 32.26 | 31.87 | 32.02 | 7,499,357 | +0.21(+0.67%) |
Aug 30, 2013 | 31.85 | 32.02 | 31.69 | 31.81 | 0 | -0.05(-0.14%) |
Aug 29, 2013 | 31.63 | 32.01 | 31.62 | 31.85 | 4,198,129 | +0.13(+0.41%) |
Aug 28, 2013 | 31.79 | 31.92 | 31.61 | 31.72 | 4,201,150 | -0.03(-0.10%) |
Aug 27, 2013 | 31.66 | 31.92 | 31.62 | 31.76 | 7,562,364 | -0.29(-0.91%) |
Aug 26, 2013 | 31.24 | 32.34 | 31.24 | 32.05 | 6,378,435 | -0.08(-0.24%) |
Aug 23, 2013 | 32.16 | 32.21 | 31.87 | 32.12 | 0 | +0.10(+0.31%) |
Aug 22, 2013 | 31.90 | 32.11 | 31.75 | 32.02 | 4,399,679 | +0.21(+0.67%) |
Aug 21, 2013 | 31.68 | 32.11 | 31.63 | 31.81 | 5,548,765 | -0.16(-0.50%) |
Aug 20, 2013 | 32.04 | 32.07 | 31.75 | 31.97 | 7,929,862 | -0.11(-0.33%) |
Aug 19, 2013 | 32.07 | 32.47 | 32.05 | 32.08 | 6,121,077 | -0.24(-0.73%) |
Aug 16, 2013 | 32.20 | 32.47 | 32.15 | 32.31 | 0 | +0.13(+0.40%) |
Aug 15, 2013 | 30.93 | 32.28 | 30.78 | 32.18 | 18,276,890 | -0.23(-0.71%) |
Aug 14, 2013 | 32.48 | 32.54 | 32.15 | 32.41 | 11,843,324 | +0.03(+0.09%) |
Aug 13, 2013 | 32.56 | 32.74 | 32.19 | 32.38 | 9,412,600 | -0.18(-0.56%) |
Aug 12, 2013 | 32.96 | 32.96 | 32.54 | 32.57 | 7,839,329 | +0.01(+0.02%) |
Aug 09, 2013 | 32.57 | 33.02 | 32.44 | 32.56 | 10,241,745 | +0.05(+0.16%) |
Aug 08, 2013 | 32.16 | 32.57 | 32.16 | 32.51 | 14,637,955 | +0.57(+1.80%) |
Aug 07, 2013 | 31.84 | 32.15 | 31.75 | 31.93 | 7,075,006 | +0.15(+0.48%) |
Aug 06, 2013 | 31.95 | 32.08 | 31.57 | 31.78 | 4,493,195 | -0.14(-0.43%) |
Aug 05, 2013 | 31.56 | 31.98 | 31.55 | 31.92 | 5,723,711 | +0.34(+1.07%) |
Aug 02, 2013 | 31.82 | 31.85 | 31.51 | 31.58 | 4,297,115 | -0.18(-0.58%) |
Aug 01, 2013 | 31.56 | 31.94 | 31.56 | 31.76 | 4,651,742 | +0.28(+0.88%) |
Jul 31, 2013 | 31.62 | 31.84 | 31.46 | 31.49 | 5,971,909 | +0.04(+0.12%) |
Jul 30, 2013 | 31.48 | 31.65 | 31.30 | 31.45 | 0 | +0.16(+0.51%) |
Jul 29, 2013 | 31.62 | 31.62 | 31.17 | 31.29 | 0 | -0.38(-1.18%) |
Jul 26, 2013 | 31.51 | 31.72 | 31.30 | 31.66 | 0 | -0.15(-0.46%) |
Jul 25, 2013 | 31.58 | 31.91 | 31.54 | 31.81 | 0 | +0.21(+0.65%) |
Jul 24, 2013 | 31.55 | 32.25 | 31.40 | 31.60 | 0 | +0.28(+0.88%) |
Jul 23, 2013 | 31.55 | 31.85 | 31.28 | 31.33 | 0 | -0.28(-0.90%) |
Jul 22, 2013 | 31.44 | 31.82 | 31.24 | 31.61 | 0 | -0.04(-0.12%) |
Jul 19, 2013 | 31.50 | 31.75 | 31.36 | 31.65 | 9,082,372 | +0.27(+0.85%) |
Jul 18, 2013 | 31.24 | 31.69 | 30.97 | 31.38 | 0 | +0.38(+1.24%) |
Jul 17, 2013 | 30.69 | 31.18 | 30.63 | 31.00 | 7,307,857 | +0.31(+1.02%) |
Jul 16, 2013 | 30.64 | 30.78 | 30.51 | 30.68 | 0 | -0.02(-0.07%) |
Jul 15, 2013 | 30.68 | 31.00 | 30.51 | 30.71 | 12,307,833 | +0.61(+2.04%) |
Jul 12, 2013 | 30.00 | 30.18 | 29.99 | 30.09 | 0 | +0.21(+0.69%) |
Jul 11, 2013 | 29.96 | 30.08 | 29.75 | 29.89 | 0 | +0.21(+0.72%) |
Jul 10, 2013 | 29.62 | 29.84 | 29.46 | 29.67 | 0 | +0.06(+0.21%) |
Jul 09, 2013 | 29.63 | 29.73 | 29.47 | 29.61 | 0 | +0.22(+0.76%) |
Jul 08, 2013 | 29.73 | 29.74 | 29.35 | 29.39 | 0 | -0.18(-0.62%) |
Jul 05, 2013 | 29.28 | 29.72 | 29.24 | 29.57 | 0 | +0.35(+1.20%) |
Jul 03, 2013 | 29.11 | 29.43 | 29.05 | 29.22 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 28.95 | 29.34 | 28.85 | 29.21 | 0 | +0.34(+1.19%) |
Jul 01, 2013 | 28.79 | 29.24 | 28.77 | 28.86 | 0 | +0.05(+0.16%) |
Jun 28, 2013 | 28.74 | 29.08 | 28.60 | 28.82 | 8,815,129 | -0.04(-0.13%) |
Jun 26, 2013 | 28.82 | 29.04 | 28.65 | 28.86 | 0 | +0.29(+1.01%) |
Jun 25, 2013 | 28.69 | 28.79 | 28.28 | 28.57 | 0 | +0.05(+0.16%) |
Jun 24, 2013 | 28.72 | 28.89 | 28.44 | 28.52 | 0 | -0.44(-1.53%) |
Jun 21, 2013 | 29.28 | 29.36 | 28.63 | 28.96 | 12,049,660 | -0.26(-0.89%) |
Jun 20, 2013 | 29.33 | 29.63 | 29.00 | 29.22 | 0 | -0.51(-1.72%) |
Jun 19, 2013 | 30.01 | 30.11 | 29.57 | 29.73 | 0 | -0.31(-1.04%) |
Jun 18, 2013 | 29.54 | 30.14 | 29.51 | 30.04 | 9,264,516 | +0.59(+2.02%) |
Jun 17, 2013 | 29.08 | 29.68 | 29.06 | 29.45 | 0 | +0.54(+1.86%) |
Jun 14, 2013 | 29.34 | 29.41 | 28.90 | 28.91 | 0 | -0.42(-1.42%) |
Jun 13, 2013 | 29.16 | 29.40 | 28.76 | 29.33 | 7,492,861 | +0.08(+0.29%) |
Jun 12, 2013 | 29.48 | 29.59 | 29.14 | 29.24 | 9,756,887 | +0.13(+0.45%) |
Jun 11, 2013 | 28.74 | 29.42 | 28.73 | 29.11 | 8,078,662 | +0.02(+0.08%) |
Jun 10, 2013 | 28.94 | 29.15 | 28.76 | 29.09 | 0 | +0.13(+0.45%) |
Jun 07, 2013 | 28.74 | 29.11 | 28.64 | 28.96 | 0 | +0.27(+0.96%) |
Jun 06, 2013 | 28.66 | 28.71 | 28.28 | 28.69 | 0 | +0.23(+0.80%) |
Jun 05, 2013 | 28.43 | 28.82 | 28.24 | 28.46 | 0 | +0.02(+0.05%) |
Jun 04, 2013 | 28.50 | 28.79 | 28.30 | 28.44 | 0 | -0.27(-0.93%) |
Jun 03, 2013 | 28.61 | 28.81 | 28.24 | 28.71 | 8,761,899 | +0.08(+0.29%) |
May 31, 2013 | 28.86 | 29.06 | 28.62 | 28.63 | 6,594,081 | -0.37(-1.26%) |
May 30, 2013 | 28.89 | 29.08 | 28.66 | 28.99 | 0 | +0.22(+0.77%) |
May 29, 2013 | 28.65 | 28.98 | 28.44 | 28.77 | 11,115,653 | +0.01(+0.03%) |
May 28, 2013 | 28.03 | 29.18 | 28.03 | 28.76 | 21,315,464 | +0.96(+3.46%) |
May 24, 2013 | 28.04 | 28.10 | 27.67 | 27.80 | 0 | -0.34(-1.19%) |
May 23, 2013 | 28.60 | 28.60 | 28.11 | 28.14 | 14,785,079 | -0.30(-1.05%) |
May 22, 2013 | 29.66 | 29.70 | 28.13 | 28.44 | 0 | +0.50(+1.77%) |
May 21, 2013 | 28.34 | 28.35 | 27.63 | 27.94 | 30,679,158 | -0.43(-1.51%) |
May 20, 2013 | 28.50 | 28.66 | 28.26 | 28.37 | 0 | -0.50(-1.72%) |
May 17, 2013 | 29.69 | 29.81 | 28.83 | 28.86 | 0 | -0.47(-1.61%) |
May 16, 2013 | 27.88 | 29.86 | 27.81 | 29.34 | 32,832,572 | +1.70(+6.17%) |
May 15, 2013 | 27.16 | 27.84 | 27.08 | 27.63 | 8,806,137 | +0.10(+0.37%) |
May 13, 2013 | 27.59 | 28.21 | 27.15 | 27.53 | 14,070,756 | -0.05(-0.17%) |
May 10, 2013 | 27.34 | 27.64 | 27.14 | 27.57 | 0 | +0.32(+1.18%) |
May 09, 2013 | 27.32 | 27.51 | 27.09 | 27.25 | 8,521,703 | -0.07(-0.25%) |
May 08, 2013 | 27.11 | 27.66 | 26.98 | 27.32 | 0 | +0.20(+0.73%) |
May 07, 2013 | 27.08 | 27.25 | 26.84 | 27.12 | 0 | +0.05(+0.20%) |
May 06, 2013 | 26.60 | 27.33 | 26.51 | 27.07 | 9,278,811 | +0.45(+1.69%) |
May 03, 2013 | 26.15 | 26.75 | 25.83 | 26.62 | 0 | +0.79(+3.04%) |
May 02, 2013 | 26.09 | 26.16 | 25.64 | 25.83 | 0 | -0.21(-0.82%) |
May 01, 2013 | 26.55 | 26.59 | 25.67 | 26.05 | 0 | -0.56(-2.12%) |
Apr 30, 2013 | 26.12 | 26.63 | 26.00 | 26.61 | 0 | +0.27(+1.04%) |
Apr 29, 2013 | 26.70 | 26.79 | 26.32 | 26.34 | 6,937,068 | -0.26(-0.97%) |
Apr 26, 2013 | 26.57 | 26.69 | 26.52 | 26.60 | 7,575,499 | +0.05(+0.17%) |
Apr 25, 2013 | 26.77 | 27.15 | 26.49 | 26.55 | 0 | -0.04(-0.14%) |
Apr 24, 2013 | 26.55 | 26.89 | 26.49 | 26.59 | 8,975,381 | -0.07(-0.26%) |
Apr 23, 2013 | 26.28 | 26.99 | 26.05 | 26.66 | 10,961,438 | +0.63(+2.43%) |
Apr 22, 2013 | 25.38 | 26.06 | 25.26 | 26.03 | 9,176,207 | +0.86(+3.43%) |
Apr 19, 2013 | 25.30 | 25.50 | 24.98 | 25.16 | 13,038,967 | -0.60(-2.34%) |
Apr 18, 2013 | 26.59 | 26.67 | 25.69 | 25.77 | 7,726,054 | -0.72(-2.71%) |
Apr 17, 2013 | 27.08 | 27.09 | 26.40 | 26.48 | 8,124,038 | -0.83(-3.04%) |
Apr 16, 2013 | 26.56 | 27.44 | 26.42 | 27.31 | 10,674,535 | +0.82(+3.11%) |
Apr 15, 2013 | 26.89 | 27.33 | 26.41 | 26.49 | 11,335,486 | -0.55(-2.04%) |
Apr 12, 2013 | 25.54 | 27.58 | 25.35 | 27.04 | 27,434,962 | +1.51(+5.93%) |
Apr 11, 2013 | 25.62 | 25.64 | 25.25 | 25.53 | 11,337,326 | -0.11(-0.45%) |
Apr 10, 2013 | 25.70 | 26.10 | 25.56 | 25.64 | 15,099,082 | -0.42(-1.61%) |
Apr 09, 2013 | 26.01 | 26.35 | 25.94 | 26.06 | 11,623,771 | +0.18(+0.71%) |
Apr 08, 2013 | 25.86 | 25.97 | 25.76 | 25.88 | 7,698,067 | -0.05(-0.21%) |
Apr 05, 2013 | 26.03 | 26.04 | 25.32 | 25.93 | 14,272,589 | -0.43(-1.65%) |
Apr 04, 2013 | 26.18 | 26.40 | 26.02 | 26.37 | 5,323,358 | +0.10(+0.38%) |
Apr 03, 2013 | 26.40 | 26.62 | 26.21 | 26.27 | 7,651,510 | -0.20(-0.75%) |
Apr 02, 2013 | 26.19 | 26.66 | 26.02 | 26.47 | 10,748,555 | +0.49(+1.88%) |
Apr 01, 2013 | 25.99 | 26.24 | 25.70 | 25.98 | 6,494,814 | -0.08(-0.29%) |
Mar 28, 2013 | 25.62 | 26.10 | 25.42 | 26.06 | 9,403,953 | +0.35(+1.37%) |
Mar 27, 2013 | 25.19 | 25.90 | 25.15 | 25.70 | 5,197,389 | +0.30(+1.17%) |
Mar 26, 2013 | 25.52 | 25.58 | 25.21 | 25.41 | 4,212,761 | +0.09(+0.36%) |
Mar 25, 2013 | 25.59 | 25.73 | 25.24 | 25.32 | 6,332,871 | -0.27(-1.04%) |
Mar 22, 2013 | 25.77 | 25.86 | 25.51 | 25.58 | 9,024,300 | -0.18(-0.68%) |
Mar 21, 2013 | 25.83 | 25.91 | 25.49 | 25.76 | 6,364,160 | -0.29(-1.11%) |
Mar 20, 2013 | 26.09 | 26.26 | 25.92 | 26.05 | 6,442,997 | +0.15(+0.59%) |
Mar 19, 2013 | 26.03 | 26.12 | 25.57 | 25.90 | 7,719,196 | -0.12(-0.47%) |
Mar 18, 2013 | 26.15 | 26.16 | 25.82 | 26.02 | 8,619,456 | -0.34(-1.30%) |
Mar 15, 2013 | 26.19 | 26.57 | 26.14 | 26.36 | 7,351,539 | +0.04(+0.15%) |
Mar 14, 2013 | 26.07 | 26.36 | 26.07 | 26.32 | 5,987,121 | +0.24(+0.94%) |
Mar 13, 2013 | 26.00 | 26.14 | 25.67 | 26.08 | 5,113,487 | +0.15(+0.56%) |
Mar 12, 2013 | 26.15 | 26.26 | 25.71 | 25.93 | 6,758,998 | -0.52(-1.96%) |
Mar 11, 2013 | 25.97 | 26.46 | 25.95 | 26.45 | 6,549,896 | +0.36(+1.37%) |
Mar 08, 2013 | 26.32 | 26.44 | 25.99 | 26.09 | 6,504,362 | -0.05(-0.20%) |
Mar 07, 2013 | 26.34 | 26.65 | 25.90 | 26.15 | 6,132,859 | -0.21(-0.78%) |
Mar 06, 2013 | 26.20 | 26.52 | 26.07 | 26.35 | 4,697,708 | +0.31(+1.20%) |
Mar 05, 2013 | 25.75 | 26.35 | 25.73 | 26.04 | 5,377,298 | +0.42(+1.64%) |
Mar 04, 2013 | 25.89 | 25.90 | 25.39 | 25.62 | 5,953,282 | -0.27(-1.06%) |
Mar 01, 2013 | 25.79 | 26.12 | 25.40 | 25.90 | 8,198,171 | +0.08(+0.33%) |
Feb 28, 2013 | 26.15 | 26.22 | 25.80 | 25.81 | 5,701,421 | -0.45(-1.71%) |
Feb 27, 2013 | 25.85 | 26.43 | 25.64 | 26.26 | 5,471,809 | +0.49(+1.89%) |
Feb 26, 2013 | 25.74 | 26.06 | 25.56 | 25.77 | 7,209,258 | -0.45(-1.72%) |
Feb 22, 2013 | 26.48 | 26.64 | 26.06 | 26.22 | 8,910,929 | -0.12(-0.46%) |
Feb 21, 2013 | 26.99 | 27.30 | 26.03 | 26.35 | 9,810,687 | -0.76(-2.81%) |
Feb 20, 2013 | 27.89 | 27.89 | 27.04 | 27.11 | 6,754,565 | -0.72(-2.58%) |
Feb 19, 2013 | 27.84 | 27.92 | 27.65 | 27.83 | 6,173,992 | -0.05(-0.19%) |
Feb 15, 2013 | 27.22 | 27.92 | 27.12 | 27.88 | 11,166,775 | +0.53(+1.92%) |
Feb 14, 2013 | 26.69 | 27.40 | 25.93 | 27.35 | 13,713,173 | +0.03(+0.11%) |
Feb 13, 2013 | 27.01 | 27.60 | 26.47 | 27.32 | 13,477,945 | +0.31(+1.16%) |
Feb 12, 2013 | 27.46 | 27.54 | 26.89 | 27.01 | 6,744,920 | +0.04(+0.14%) |
Feb 11, 2013 | 27.34 | 27.34 | 26.82 | 26.97 | 7,315,838 | -0.30(-1.09%) |
Feb 08, 2013 | 27.15 | 27.60 | 27.12 | 27.27 | 6,743,721 | +0.14(+0.52%) |
Feb 07, 2013 | 27.46 | 27.46 | 26.77 | 27.13 | 7,240,541 | -0.42(-1.51%) |
Feb 06, 2013 | 27.34 | 27.70 | 27.27 | 27.54 | 4,013,290 | +0.33(+1.20%) |
Feb 04, 2013 | 27.54 | 27.86 | 27.19 | 27.22 | 4,980,031 | -0.43(-1.57%) |
Feb 01, 2013 | 27.79 | 27.97 | 27.52 | 27.65 | 6,349,232 | +0.19(+0.69%) |
Jan 31, 2013 | 27.73 | 28.05 | 27.46 | 27.46 | 5,292,186 | -0.41(-1.48%) |
Jan 30, 2013 | 27.28 | 28.00 | 27.28 | 27.87 | 10,263,545 | +0.47(+1.70%) |
Jan 29, 2013 | 27.24 | 28.18 | 27.12 | 27.41 | 8,033,361 | -0.34(-1.24%) |
Jan 28, 2013 | 28.14 | 28.24 | 27.73 | 27.75 | 8,492,819 | +0.18(+0.64%) |
Jan 25, 2013 | 27.18 | 27.60 | 27.09 | 27.57 | 8,914,790 | +0.52(+1.92%) |
Jan 24, 2013 | 26.70 | 27.17 | 26.53 | 27.05 | 9,302,304 | +0.57(+2.16%) |
Jan 23, 2013 | 26.70 | 26.70 | 26.04 | 26.48 | 5,837,446 | -0.05(-0.19%) |
Jan 22, 2013 | 26.15 | 26.60 | 25.94 | 26.53 | 5,904,843 | +0.32(+1.24%) |
Jan 18, 2013 | 26.28 | 26.28 | 25.86 | 26.21 | 5,768,711 | -0.08(-0.32%) |
Jan 17, 2013 | 26.35 | 26.41 | 26.03 | 26.29 | 7,511,408 | +0.18(+0.70%) |
Jan 16, 2013 | 25.62 | 26.21 | 25.46 | 26.11 | 8,109,783 | +0.57(+2.24%) |
Jan 15, 2013 | 25.24 | 25.59 | 25.09 | 25.54 | 4,269,988 | +0.18(+0.72%) |
Jan 14, 2013 | 25.00 | 25.48 | 24.77 | 25.35 | 6,307,970 | +0.14(+0.54%) |
Jan 11, 2013 | 24.73 | 25.36 | 24.71 | 25.22 | 5,627,389 | +0.49(+1.97%) |
Jan 10, 2013 | 24.87 | 24.94 | 24.45 | 24.73 | 6,835,114 | +0.16(+0.65%) |
Jan 09, 2013 | 24.92 | 25.03 | 24.39 | 24.57 | 8,227,794 | -0.22(-0.89%) |
Jan 08, 2013 | 25.25 | 25.25 | 24.21 | 24.79 | 12,075,584 | -0.56(-2.23%) |
Jan 07, 2013 | 25.89 | 26.11 | 25.32 | 25.35 | 9,327,327 | -0.64(-2.47%) |
Jan 04, 2013 | 26.03 | 26.12 | 25.63 | 25.99 | 5,183,605 | -0.07(-0.26%) |
Jan 03, 2013 | 26.10 | 26.56 | 25.81 | 26.06 | 6,057,838 | -0.10(-0.38%) |
Jan 02, 2013 | 25.84 | 26.16 | 25.59 | 26.16 | 11,458,862 | +0.57(+2.24%) |
Dec 31, 2012 | 24.97 | 25.71 | 24.93 | 25.59 | 5,648,544 | +0.56(+2.22%) |
Dec 28, 2012 | 25.36 | 25.41 | 24.98 | 25.03 | 3,863,597 | -0.46(-1.80%) |
Dec 27, 2012 | 25.54 | 25.59 | 25.14 | 25.49 | 4,266,213 | -0.10(-0.39%) |
Dec 26, 2012 | 25.70 | 25.93 | 25.51 | 25.59 | 3,169,376 | -0.11(-0.45%) |
Dec 24, 2012 | 25.67 | 25.78 | 25.40 | 25.70 | 1,618,978 | -0.09(-0.35%) |
Dec 21, 2012 | 25.71 | 25.86 | 25.35 | 25.80 | 8,017,659 | -0.19(-0.73%) |
Dec 20, 2012 | 26.13 | 26.25 | 25.85 | 25.99 | 5,739,943 | -0.18(-0.70%) |
Dec 19, 2012 | 26.25 | 26.56 | 26.12 | 26.17 | 8,065,711 | +0.04(+0.15%) |
Dec 18, 2012 | 25.35 | 26.16 | 25.33 | 26.13 | 7,077,492 | +0.82(+3.26%) |
Dec 17, 2012 | 25.24 | 25.42 | 24.97 | 25.31 | 4,537,748 | +0.14(+0.58%) |
Dec 14, 2012 | 25.15 | 25.40 | 25.05 | 25.16 | 5,474,948 | -0.04(-0.15%) |
Dec 13, 2012 | 25.32 | 25.56 | 25.00 | 25.20 | 10,062,847 | +0.76(+3.09%) |
Dec 04, 2012 | 24.49 | 24.70 | 24.44 | 24.45 | 8,692,919 | +0.26(+1.07%) |
Nov 30, 2012 | 24.30 | 24.37 | 23.96 | 24.19 | 7,888,364 | -0.13(-0.53%) |
Nov 29, 2012 | 23.93 | 24.61 | 23.89 | 24.32 | 11,081,142 | +0.40(+1.66%) |
Nov 28, 2012 | 23.64 | 24.00 | 23.43 | 23.92 | 8,243,773 | +0.04(+0.16%) |
Nov 27, 2012 | 23.84 | 24.15 | 23.69 | 23.88 | 6,761,764 | -0.04(-0.16%) |
Nov 26, 2012 | 23.74 | 23.94 | 23.43 | 23.92 | 6,857,683 | +0.16(+0.67%) |
Nov 23, 2012 | 23.42 | 23.77 | 23.28 | 23.76 | 2,820,023 | +0.53(+2.30%) |
Nov 21, 2012 | 23.43 | 23.48 | 23.14 | 23.23 | 5,760,370 | -0.12(-0.52%) |
Nov 20, 2012 | 23.45 | 23.56 | 23.23 | 23.35 | 5,576,713 | -0.21(-0.91%) |
Nov 19, 2012 | 23.27 | 23.58 | 22.90 | 23.56 | 8,220,919 | +0.48(+2.08%) |
Nov 16, 2012 | 23.07 | 23.16 | 22.48 | 23.08 | 11,831,235 | +0.05(+0.20%) |
Nov 15, 2012 | 23.05 | 23.49 | 22.65 | 23.04 | 29,901,956 | +2.35(+11.35%) |
Nov 14, 2012 | 20.79 | 20.98 | 20.50 | 20.69 | 21,374,592 | +0.60(+3.01%) |
Nov 13, 2012 | 20.21 | 20.41 | 20.03 | 20.08 | 10,050,148 | -0.37(-1.81%) |
Nov 12, 2012 | 20.90 | 21.10 | 20.40 | 20.45 | 5,560,683 | -0.40(-1.92%) |
Nov 09, 2012 | 20.80 | 21.11 | 20.75 | 20.85 | 5,160,191 | +0.02(+0.11%) |
Nov 08, 2012 | 21.17 | 21.40 | 20.83 | 20.83 | 5,444,958 | -0.32(-1.51%) |
Nov 07, 2012 | 21.24 | 21.32 | 20.82 | 21.15 | 8,294,503 | -0.31(-1.46%) |
Nov 06, 2012 | 21.36 | 21.52 | 21.33 | 21.46 | 9,821,003 | +0.12(+0.58%) |
Nov 05, 2012 | 21.07 | 21.43 | 21.07 | 21.34 | 5,005,543 | +0.18(+0.86%) |
Nov 02, 2012 | 21.87 | 21.90 | 21.13 | 21.16 | 7,485,696 | -0.27(-1.26%) |
Nov 01, 2012 | 20.78 | 21.58 | 20.64 | 21.43 | 10,617,014 | +0.90(+4.40%) |
Oct 31, 2012 | 21.35 | 21.35 | 20.46 | 20.53 | 12,943,645 | -0.74(-3.48%) |
Oct 26, 2012 | 21.38 | 21.27 | 21.27 | 21.27 | 6,112,981 | -0.19(-0.89%) |
Oct 25, 2012 | 21.69 | 21.76 | 21.38 | 21.46 | 6,928,208 | -0.04(-0.18%) |
Oct 24, 2012 | 21.55 | 22.00 | 21.36 | 21.49 | 10,782,640 | -0.45(-2.03%) |
Oct 23, 2012 | 21.78 | 22.33 | 21.75 | 21.94 | 16,652,560 | -0.90(-3.96%) |
Oct 19, 2012 | 23.11 | 23.18 | 22.80 | 22.84 | 11,514,568 | -0.24(-1.06%) |
Oct 18, 2012 | 22.86 | 23.21 | 22.75 | 23.09 | 10,345,835 | +0.28(+1.24%) |
Oct 17, 2012 | 22.57 | 22.85 | 22.17 | 22.81 | 9,268,360 | +0.10(+0.44%) |
Oct 16, 2012 | 22.38 | 22.80 | 22.32 | 22.71 | 8,196,279 | +0.44(+1.99%) |
Oct 15, 2012 | 22.11 | 22.30 | 21.97 | 22.26 | 5,365,761 | +0.20(+0.90%) |
Oct 12, 2012 | 22.09 | 22.41 | 22.02 | 22.07 | 5,311,620 | -0.20(-0.89%) |
Oct 11, 2012 | 22.66 | 22.73 | 22.18 | 22.26 | 10,567,519 | -0.09(-0.41%) |
Oct 10, 2012 | 22.91 | 22.94 | 22.29 | 22.36 | 12,334,403 | -0.69(-2.98%) |
Oct 09, 2012 | 23.75 | 23.81 | 23.00 | 23.04 | 7,167,905 | -0.24(-1.02%) |
Oct 08, 2012 | 23.17 | 23.52 | 23.07 | 23.28 | 4,901,311 | -0.05(-0.23%) |
Oct 05, 2012 | 23.51 | 23.61 | 22.99 | 23.33 | 16,912,432 | -0.34(-1.45%) |
Oct 04, 2012 | 23.97 | 23.97 | 23.49 | 23.68 | 11,279,001 | -0.25(-1.05%) |
Oct 03, 2012 | 24.87 | 24.88 | 23.74 | 23.93 | 13,557,588 | -0.82(-3.33%) |
Oct 02, 2012 | 25.22 | 25.25 | 24.54 | 24.75 | 8,226,232 | -0.37(-1.49%) |