Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.65 | 28.22 | 27.55 | 27.57 | 14,553,756 | -0.16(-0.58%) |
Oct 30, 2013 | 26.78 | 27.76 | 26.67 | 27.73 | 16,505,373 | +0.80(+2.98%) |
Oct 29, 2013 | 26.68 | 27.53 | 26.59 | 26.92 | 15,917,877 | +0.51(+1.93%) |
Oct 28, 2013 | 26.54 | 26.92 | 26.36 | 26.42 | 11,376,903 | +0.01(+0.03%) |
Oct 25, 2013 | 26.44 | 26.65 | 26.18 | 26.41 | 10,914,727 | +0.01(+0.05%) |
Oct 24, 2013 | 26.75 | 26.79 | 26.34 | 26.40 | 17,498,408 | -0.48(-1.77%) |
Oct 23, 2013 | 26.84 | 27.59 | 26.73 | 26.87 | 18,195,396 | -0.21(-0.79%) |
Oct 22, 2013 | 26.74 | 27.25 | 26.74 | 27.09 | 17,316,838 | +0.47(+1.76%) |
Oct 21, 2013 | 26.29 | 26.68 | 26.15 | 26.62 | 10,616,725 | +0.44(+1.66%) |
Oct 18, 2013 | 25.93 | 26.18 | 25.51 | 26.18 | 13,070,457 | +0.48(+1.85%) |
Oct 17, 2013 | 24.90 | 25.97 | 24.85 | 25.71 | 14,197,520 | +0.76(+3.06%) |
Oct 16, 2013 | 24.61 | 24.95 | 24.61 | 24.94 | 12,219,035 | +0.51(+2.08%) |
Oct 15, 2013 | 24.63 | 24.95 | 24.27 | 24.43 | 9,962,308 | -0.05(-0.22%) |
Oct 14, 2013 | 24.21 | 24.54 | 24.01 | 24.49 | 8,418,764 | +0.02(+0.08%) |
Oct 11, 2013 | 23.94 | 24.90 | 23.87 | 24.47 | 22,291,096 | +0.65(+2.73%) |
Oct 10, 2013 | 23.09 | 24.04 | 23.09 | 23.82 | 16,860,794 | +1.07(+4.71%) |
Oct 09, 2013 | 22.61 | 22.92 | 22.23 | 22.75 | 10,170,552 | +0.16(+0.71%) |
Oct 08, 2013 | 22.83 | 22.91 | 22.56 | 22.59 | 8,686,473 | -0.21(-0.94%) |
Oct 07, 2013 | 22.81 | 23.03 | 22.65 | 22.80 | 6,579,574 | -0.26(-1.13%) |
Oct 04, 2013 | 22.59 | 23.09 | 22.33 | 23.06 | 11,706,453 | +0.23(+1.00%) |
Oct 03, 2013 | 22.90 | 23.07 | 22.69 | 22.83 | 8,449,807 | -0.19(-0.81%) |
Oct 02, 2013 | 22.89 | 23.22 | 22.78 | 23.02 | 13,343,483 | +0.36(+1.60%) |
Oct 01, 2013 | 22.87 | 23.03 | 22.61 | 22.66 | 7,358,671 | -0.21(-0.91%) |
Sep 30, 2013 | 22.62 | 22.94 | 22.57 | 22.87 | 10,437,468 | -0.10(-0.44%) |
Sep 27, 2013 | 22.88 | 23.11 | 22.87 | 22.97 | 7,399,813 | -0.01(-0.03%) |
Sep 26, 2013 | 23.41 | 23.46 | 22.86 | 22.97 | 8,279,177 | -0.38(-1.63%) |
Sep 25, 2013 | 22.98 | 23.49 | 22.98 | 23.36 | 8,128,275 | +0.38(+1.66%) |
Sep 24, 2013 | 22.95 | 23.26 | 22.69 | 22.97 | 7,719,204 | +0.13(+0.59%) |
Sep 23, 2013 | 22.84 | 23.03 | 22.63 | 22.84 | 8,350,356 | -0.22(-0.96%) |
Sep 20, 2013 | 23.65 | 23.70 | 23.05 | 23.06 | 13,366,720 | -0.19(-0.84%) |
Sep 19, 2013 | 23.61 | 23.76 | 23.21 | 23.26 | 7,742,458 | -0.25(-1.05%) |
Sep 18, 2013 | 23.24 | 23.54 | 23.03 | 23.50 | 7,295,935 | +0.33(+1.45%) |
Sep 17, 2013 | 23.20 | 23.31 | 23.01 | 23.17 | 6,567,748 | +0.03(+0.12%) |
Sep 16, 2013 | 23.74 | 23.54 | 23.11 | 23.14 | 9,618,042 | -0.33(-1.40%) |
Sep 13, 2013 | 23.36 | 23.68 | 23.33 | 23.47 | 12,932,997 | +0.23(+1.01%) |
Sep 12, 2013 | 24.01 | 24.02 | 23.22 | 23.24 | 14,813,326 | -0.92(-3.80%) |
Sep 11, 2013 | 24.20 | 24.27 | 23.80 | 24.15 | 7,428,329 | -0.05(-0.22%) |
Sep 10, 2013 | 24.61 | 24.61 | 24.09 | 24.21 | 8,660,951 | -0.29(-1.20%) |
Sep 09, 2013 | 24.70 | 24.90 | 24.47 | 24.50 | 9,061,267 | -0.11(-0.46%) |
Sep 06, 2013 | 24.82 | 24.82 | 24.20 | 24.61 | 10,542,212 | +0.01(+0.03%) |
Sep 05, 2013 | 24.66 | 24.96 | 24.48 | 24.61 | 9,823,300 | -0.09(-0.35%) |
Sep 04, 2013 | 24.25 | 24.74 | 24.21 | 24.70 | 8,185,027 | +0.39(+1.60%) |
Sep 03, 2013 | 24.19 | 24.66 | 24.15 | 24.31 | 9,258,132 | +0.52(+2.17%) |
Aug 30, 2013 | 24.07 | 24.20 | 23.70 | 23.79 | 5,784,761 | -0.18(-0.75%) |
Aug 29, 2013 | 23.91 | 24.22 | 23.70 | 23.97 | 5,224,807 | +0.02(+0.08%) |
Aug 28, 2013 | 23.65 | 24.02 | 23.58 | 23.95 | 6,346,209 | +0.34(+1.45%) |
Aug 27, 2013 | 23.88 | 23.93 | 23.59 | 23.61 | 8,082,082 | -0.51(-2.11%) |
Aug 26, 2013 | 24.38 | 24.49 | 24.10 | 24.12 | 5,748,133 | -0.25(-1.04%) |
Aug 23, 2013 | 24.25 | 24.63 | 24.17 | 24.37 | 6,913,955 | +0.28(+1.17%) |
Aug 22, 2013 | 23.80 | 24.25 | 23.67 | 24.09 | 5,164,076 | +0.39(+1.64%) |
Aug 21, 2013 | 23.58 | 23.95 | 23.38 | 23.70 | 8,416,091 | +0.11(+0.45%) |
Aug 20, 2013 | 23.05 | 23.82 | 22.84 | 23.60 | 9,522,352 | +0.52(+2.23%) |
Aug 19, 2013 | 23.61 | 23.70 | 23.00 | 23.08 | 10,464,088 | -0.63(-2.65%) |
Aug 16, 2013 | 24.03 | 24.03 | 23.62 | 23.71 | 8,528,778 | -0.35(-1.45%) |
Aug 15, 2013 | 24.41 | 24.53 | 24.05 | 24.06 | 8,152,737 | -0.54(-2.20%) |
Aug 14, 2013 | 24.66 | 24.81 | 24.43 | 24.60 | 5,735,571 | -0.08(-0.33%) |
Aug 13, 2013 | 24.73 | 24.77 | 24.39 | 24.68 | 5,846,444 | +0.01(+0.03%) |
Aug 12, 2013 | 24.60 | 24.82 | 24.51 | 24.68 | 7,435,008 | -0.03(-0.14%) |
Aug 09, 2013 | 24.68 | 24.84 | 24.50 | 24.71 | 9,605,565 | +0.07(+0.27%) |
Aug 08, 2013 | 24.41 | 24.72 | 24.13 | 24.64 | 11,318,646 | +0.32(+1.31%) |
Aug 07, 2013 | 24.42 | 24.95 | 24.22 | 24.32 | 15,575,753 | +0.01(+0.06%) |
Aug 06, 2013 | 23.47 | 24.52 | 23.46 | 24.31 | 27,892,494 | +0.93(+3.99%) |
Aug 05, 2013 | 23.34 | 23.42 | 23.09 | 23.38 | 6,548,739 | +0.03(+0.11%) |
Aug 02, 2013 | 23.91 | 23.91 | 23.28 | 23.35 | 11,068,523 | -0.65(-2.69%) |
Aug 01, 2013 | 24.06 | 24.30 | 23.90 | 24.00 | 8,414,435 | +0.19(+0.81%) |
Jul 31, 2013 | 23.64 | 24.04 | 23.42 | 23.80 | 11,026,674 | +0.16(+0.68%) |
Jul 30, 2013 | 23.86 | 23.96 | 23.46 | 23.64 | 8,795,036 | -0.17(-0.73%) |
Jul 29, 2013 | 23.96 | 24.11 | 23.66 | 23.82 | 6,901,760 | -0.17(-0.69%) |
Jul 26, 2013 | 23.65 | 24.18 | 23.65 | 23.98 | 9,054,893 | +0.25(+1.04%) |
Jul 25, 2013 | 22.93 | 23.94 | 22.89 | 23.74 | 15,460,407 | +0.71(+3.09%) |
Jul 24, 2013 | 23.58 | 23.60 | 22.89 | 23.02 | 10,346,524 | -0.49(-2.07%) |
Jul 23, 2013 | 23.21 | 23.79 | 22.85 | 23.51 | 14,842,839 | +0.04(+0.17%) |
Jul 22, 2013 | 23.28 | 23.56 | 23.00 | 23.47 | 10,271,002 | +0.37(+1.61%) |
Jul 19, 2013 | 22.90 | 23.19 | 22.70 | 23.10 | 11,402,485 | +0.33(+1.43%) |
Jul 18, 2013 | 23.42 | 23.63 | 22.74 | 22.77 | 14,449,431 | -0.58(-2.48%) |
Jul 17, 2013 | 23.42 | 23.51 | 23.08 | 23.35 | 10,385,875 | +0.21(+0.89%) |
Jul 16, 2013 | 23.50 | 23.52 | 22.93 | 23.14 | 11,110,689 | -0.40(-1.70%) |
Jul 15, 2013 | 23.92 | 23.99 | 23.45 | 23.54 | 8,330,585 | -0.32(-1.34%) |
Jul 12, 2013 | 22.44 | 24.08 | 22.36 | 23.86 | 25,465,080 | +0.88(+3.82%) |
Jul 11, 2013 | 22.71 | 23.04 | 22.37 | 22.98 | 14,323,407 | +0.66(+2.95%) |
Jul 10, 2013 | 22.70 | 22.77 | 22.23 | 22.33 | 13,683,869 | -0.49(-2.13%) |
Jul 09, 2013 | 23.14 | 22.98 | 22.61 | 22.81 | 14,562,790 | -0.17(-0.72%) |
Jul 08, 2013 | 22.67 | 23.11 | 22.63 | 22.98 | 10,959,169 | +0.45(+2.01%) |
Jul 05, 2013 | 22.54 | 22.65 | 21.98 | 22.53 | 9,362,886 | +0.11(+0.48%) |
Jul 03, 2013 | 22.33 | 22.45 | 21.96 | 22.42 | 12,260,163 | +0.10(+0.45%) |
Jul 02, 2013 | 22.79 | 22.81 | 22.19 | 22.32 | 13,066,437 | -0.47(-2.07%) |
Jul 01, 2013 | 23.01 | 23.49 | 22.71 | 22.79 | 11,604,048 | -0.35(-1.50%) |
Jun 28, 2013 | 23.18 | 23.31 | 22.98 | 23.14 | 14,984,789 | -0.15(-0.63%) |
Jun 27, 2013 | 23.68 | 23.79 | 23.21 | 23.28 | 8,420,244 | -0.27(-1.16%) |
Jun 26, 2013 | 23.50 | 23.78 | 23.34 | 23.56 | 9,882,962 | +0.28(+1.20%) |
Jun 25, 2013 | 22.89 | 23.37 | 22.82 | 23.28 | 16,038,378 | +0.81(+3.61%) |
Jun 24, 2013 | 23.15 | 23.20 | 22.14 | 22.47 | 18,674,364 | -1.08(-4.61%) |
Jun 21, 2013 | 23.97 | 24.00 | 23.04 | 23.55 | 21,395,042 | -0.23(-0.95%) |
Jun 20, 2013 | 24.68 | 24.68 | 23.76 | 23.78 | 18,037,236 | -1.23(-4.92%) |
Jun 19, 2013 | 25.31 | 25.69 | 24.97 | 25.01 | 11,242,200 | -0.33(-1.29%) |
Jun 18, 2013 | 25.24 | 25.45 | 25.09 | 25.33 | 8,185,142 | +0.08(+0.32%) |
Jun 17, 2013 | 25.44 | 25.67 | 25.12 | 25.25 | 11,048,432 | -0.04(-0.16%) |
Jun 14, 2013 | 25.76 | 25.85 | 25.23 | 25.29 | 8,997,205 | -0.43(-1.68%) |
Jun 13, 2013 | 25.19 | 25.89 | 25.19 | 25.73 | 8,610,095 | +0.47(+1.84%) |
Jun 12, 2013 | 25.94 | 26.03 | 25.24 | 25.26 | 8,240,108 | -0.35(-1.35%) |
Jun 11, 2013 | 25.75 | 25.93 | 25.48 | 25.61 | 9,930,391 | -0.33(-1.26%) |
Jun 10, 2013 | 26.44 | 26.49 | 25.87 | 25.93 | 6,750,355 | -0.40(-1.52%) |
Jun 07, 2013 | 26.25 | 26.62 | 26.10 | 26.33 | 6,782,869 | +0.20(+0.76%) |
Jun 06, 2013 | 25.68 | 26.25 | 25.49 | 26.13 | 7,746,549 | +0.43(+1.68%) |
Jun 05, 2013 | 25.91 | 26.26 | 25.55 | 25.70 | 9,191,189 | -0.23(-0.87%) |
Jun 04, 2013 | 26.63 | 26.79 | 25.53 | 25.93 | 14,225,777 | -0.86(-3.21%) |
Jun 03, 2013 | 27.07 | 27.19 | 26.11 | 26.78 | 9,990,329 | -0.25(-0.93%) |
May 31, 2013 | 26.98 | 27.62 | 26.96 | 27.04 | 9,968,898 | -0.02(-0.07%) |
May 30, 2013 | 26.78 | 27.25 | 26.64 | 27.06 | 8,587,100 | +0.12(+0.44%) |
May 29, 2013 | 27.00 | 27.26 | 26.62 | 26.94 | 9,619,758 | -0.17(-0.61%) |
May 28, 2013 | 27.06 | 27.38 | 26.81 | 27.10 | 7,509,213 | +0.45(+1.67%) |
May 24, 2013 | 26.53 | 26.66 | 26.19 | 26.66 | 6,784,641 | -0.12(-0.45%) |
May 23, 2013 | 26.43 | 27.16 | 26.15 | 26.78 | 9,356,286 | -0.19(-0.72%) |
May 22, 2013 | 27.44 | 27.95 | 26.73 | 26.97 | 13,694,394 | -0.45(-1.65%) |
May 21, 2013 | 28.03 | 28.28 | 27.42 | 27.42 | 10,670,165 | -0.59(-2.09%) |
May 20, 2013 | 27.41 | 28.41 | 27.10 | 28.01 | 13,775,094 | +0.73(+2.66%) |
May 17, 2013 | 26.26 | 27.35 | 26.22 | 27.28 | 15,272,218 | +1.05(+4.01%) |
May 16, 2013 | 26.37 | 26.65 | 26.02 | 26.23 | 11,732,526 | -0.13(-0.50%) |
May 15, 2013 | 25.85 | 26.65 | 25.81 | 26.36 | 12,528,306 | +1.12(+4.43%) |
May 13, 2013 | 25.51 | 25.65 | 25.16 | 25.24 | 9,055,430 | -0.45(-1.75%) |
May 10, 2013 | 25.23 | 25.72 | 24.87 | 25.69 | 12,627,456 | +0.38(+1.49%) |
May 09, 2013 | 25.37 | 25.53 | 25.14 | 25.32 | 12,402,261 | -0.02(-0.08%) |
May 08, 2013 | 25.96 | 26.38 | 24.93 | 25.34 | 15,979,049 | -0.56(-2.17%) |
May 07, 2013 | 25.76 | 26.08 | 25.39 | 25.90 | 15,974,337 | +0.48(+1.90%) |
May 06, 2013 | 25.12 | 25.58 | 24.91 | 25.42 | 10,251,722 | +0.52(+2.10%) |
May 03, 2013 | 24.28 | 25.21 | 24.49 | 24.89 | 15,775,708 | +0.40(+1.65%) |
May 02, 2013 | 24.44 | 24.75 | 23.71 | 24.49 | 16,283,884 | +1.01(+4.32%) |
May 01, 2013 | 24.20 | 24.21 | 23.39 | 23.47 | 16,223,523 | -0.93(-3.82%) |
Apr 30, 2013 | 25.92 | 26.00 | 24.19 | 24.41 | 27,106,818 | -0.53(-2.14%) |
Apr 29, 2013 | 24.58 | 25.18 | 24.58 | 24.94 | 12,528,427 | +0.29(+1.18%) |
Apr 26, 2013 | 24.87 | 24.96 | 24.32 | 24.65 | 11,940,001 | -0.31(-1.26%) |
Apr 25, 2013 | 25.63 | 25.73 | 24.83 | 24.96 | 15,765,949 | -0.44(-1.74%) |
Apr 24, 2013 | 24.72 | 25.63 | 24.72 | 25.41 | 18,709,654 | +0.80(+3.25%) |
Apr 23, 2013 | 24.18 | 24.84 | 23.92 | 24.61 | 16,949,886 | +0.52(+2.16%) |
Apr 22, 2013 | 23.88 | 24.39 | 23.39 | 24.09 | 15,748,994 | +0.33(+1.40%) |
Apr 19, 2013 | 23.54 | 23.89 | 23.09 | 23.75 | 11,738,804 | +0.33(+1.42%) |
Apr 18, 2013 | 23.18 | 23.71 | 22.90 | 23.42 | 14,806,544 | +0.27(+1.18%) |
Apr 17, 2013 | 23.61 | 23.64 | 22.80 | 23.15 | 13,844,104 | -0.85(-3.53%) |
Apr 16, 2013 | 23.86 | 24.15 | 23.58 | 24.00 | 15,089,553 | +0.51(+2.16%) |
Apr 15, 2013 | 24.38 | 24.43 | 23.38 | 23.49 | 20,914,014 | -1.28(-5.16%) |
Apr 12, 2013 | 24.72 | 25.10 | 24.07 | 24.76 | 21,085,080 | -0.21(-0.85%) |
Apr 11, 2013 | 25.99 | 26.03 | 24.74 | 24.98 | 25,132,774 | -1.04(-3.98%) |
Apr 10, 2013 | 25.85 | 26.21 | 25.62 | 26.01 | 16,524,566 | +0.19(+0.73%) |
Apr 09, 2013 | 25.58 | 25.90 | 25.18 | 25.82 | 14,139,897 | +0.33(+1.28%) |
Apr 08, 2013 | 25.34 | 25.54 | 24.67 | 25.50 | 13,375,444 | +0.08(+0.33%) |
Apr 05, 2013 | 24.78 | 25.47 | 24.26 | 25.41 | 19,429,906 | +0.33(+1.30%) |
Apr 04, 2013 | 24.41 | 25.11 | 24.09 | 25.08 | 16,411,795 | +0.51(+2.07%) |
Apr 03, 2013 | 25.77 | 25.87 | 24.16 | 24.58 | 34,114,632 | -1.10(-4.27%) |
Apr 02, 2013 | 27.36 | 27.40 | 25.36 | 25.67 | 31,378,166 | -1.55(-5.69%) |
Apr 01, 2013 | 27.42 | 27.56 | 26.96 | 27.22 | 13,857,254 | -0.31(-1.14%) |
Mar 28, 2013 | 27.42 | 27.72 | 27.23 | 27.54 | 13,383,486 | +0.33(+1.20%) |
Mar 27, 2013 | 27.10 | 27.51 | 27.06 | 27.21 | 12,441,892 | +0.00(+0.00%) |
Mar 26, 2013 | 27.16 | 27.41 | 26.97 | 27.21 | 15,831,584 | +0.41(+1.51%) |
Mar 25, 2013 | 26.90 | 27.20 | 26.70 | 26.80 | 15,170,831 | +0.02(+0.09%) |
Mar 22, 2013 | 26.76 | 27.00 | 26.64 | 26.78 | 11,900,617 | +0.13(+0.50%) |
Mar 21, 2013 | 26.81 | 27.16 | 26.64 | 26.65 | 15,011,098 | -0.39(-1.45%) |
Mar 20, 2013 | 26.91 | 27.21 | 26.60 | 27.04 | 16,712,550 | +0.27(+1.02%) |
Mar 19, 2013 | 26.91 | 27.04 | 26.33 | 26.77 | 14,326,356 | -0.10(-0.38%) |
Mar 18, 2013 | 26.36 | 27.27 | 26.27 | 26.87 | 12,418,242 | +0.13(+0.48%) |
Mar 15, 2013 | 26.57 | 27.22 | 26.54 | 26.74 | 21,449,858 | +0.21(+0.78%) |
Mar 14, 2013 | 26.47 | 26.63 | 25.73 | 26.54 | 26,848,726 | +0.25(+0.97%) |
Mar 13, 2013 | 26.33 | 26.97 | 26.15 | 26.28 | 34,208,332 | -1.29(-4.68%) |
Mar 12, 2013 | 26.37 | 27.71 | 26.37 | 27.57 | 24,475,108 | +1.11(+4.19%) |
Mar 11, 2013 | 27.28 | 27.30 | 26.10 | 26.46 | 37,728,052 | -1.08(-3.91%) |
Mar 08, 2013 | 28.37 | 28.50 | 27.48 | 27.54 | 18,725,788 | -0.61(-2.17%) |
Mar 07, 2013 | 28.80 | 28.88 | 27.94 | 28.15 | 18,090,880 | -0.67(-2.33%) |
Mar 06, 2013 | 29.39 | 29.53 | 28.76 | 28.83 | 14,302,587 | -0.38(-1.29%) |
Mar 05, 2013 | 29.62 | 29.64 | 28.80 | 29.20 | 15,055,254 | -0.16(-0.56%) |
Mar 04, 2013 | 28.09 | 29.39 | 28.09 | 29.36 | 18,379,150 | +1.14(+4.03%) |
Mar 01, 2013 | 27.43 | 28.39 | 27.06 | 28.23 | 16,316,384 | +0.63(+2.28%) |
Feb 28, 2013 | 27.76 | 28.18 | 27.60 | 27.60 | 15,208,516 | -0.24(-0.87%) |
Feb 27, 2013 | 27.20 | 27.93 | 27.01 | 27.84 | 13,900,686 | +0.64(+2.36%) |
Feb 26, 2013 | 26.74 | 27.29 | 26.45 | 27.20 | 14,394,282 | +0.41(+1.54%) |
Feb 25, 2013 | 27.95 | 28.15 | 26.77 | 26.79 | 13,882,524 | -1.10(-3.95%) |
Feb 22, 2013 | 27.81 | 28.03 | 27.23 | 27.89 | 12,549,471 | +0.33(+1.19%) |
Feb 21, 2013 | 27.08 | 27.76 | 26.34 | 27.56 | 20,788,458 | +0.36(+1.34%) |
Feb 20, 2013 | 28.89 | 28.96 | 27.06 | 27.20 | 23,724,468 | -1.69(-5.87%) |
Feb 19, 2013 | 28.78 | 28.96 | 28.36 | 28.89 | 13,371,288 | +0.27(+0.93%) |
Feb 15, 2013 | 28.67 | 28.85 | 28.31 | 28.63 | 14,379,246 | +0.04(+0.13%) |
Feb 14, 2013 | 28.03 | 28.75 | 27.99 | 28.59 | 15,080,515 | +0.60(+2.14%) |
Feb 13, 2013 | 27.72 | 28.06 | 27.54 | 27.99 | 10,558,974 | +0.36(+1.29%) |
Feb 12, 2013 | 27.92 | 28.12 | 27.45 | 27.63 | 12,959,649 | -0.30(-1.06%) |
Feb 11, 2013 | 27.87 | 28.35 | 27.87 | 27.93 | 11,735,958 | +0.13(+0.46%) |
Feb 08, 2013 | 27.47 | 27.92 | 27.47 | 27.80 | 13,348,237 | +0.49(+1.79%) |
Feb 07, 2013 | 27.50 | 27.59 | 27.09 | 27.31 | 15,911,091 | -0.07(-0.26%) |
Feb 06, 2013 | 27.45 | 27.76 | 27.22 | 27.39 | 14,897,848 | +0.33(+1.20%) |
Feb 04, 2013 | 26.79 | 27.44 | 26.67 | 27.06 | 19,151,372 | +0.03(+0.11%) |
Feb 01, 2013 | 26.63 | 27.10 | 26.42 | 27.03 | 14,832,237 | +0.68(+2.56%) |
Jan 31, 2013 | 25.97 | 26.66 | 25.90 | 26.36 | 16,943,596 | -0.01(-0.05%) |
Jan 30, 2013 | 26.67 | 26.76 | 25.68 | 26.37 | 32,775,512 | -0.01(-0.05%) |
Jan 29, 2013 | 23.39 | 26.42 | 25.22 | 26.38 | 42,773,752 | +2.99(+12.78%) |
Jan 28, 2013 | 23.15 | 23.53 | 22.98 | 23.39 | 18,905,496 | +0.43(+1.86%) |
Jan 25, 2013 | 22.87 | 23.04 | 22.72 | 22.96 | 15,149,835 | +0.08(+0.37%) |
Jan 24, 2013 | 22.78 | 23.13 | 22.76 | 22.88 | 13,236,190 | -0.01(-0.03%) |
Jan 23, 2013 | 22.50 | 23.11 | 22.30 | 22.88 | 16,602,123 | +0.49(+2.18%) |
Jan 22, 2013 | 22.38 | 22.61 | 22.10 | 22.40 | 9,998,472 | +0.24(+1.09%) |
Jan 18, 2013 | 22.31 | 22.67 | 21.82 | 22.16 | 18,846,576 | -0.04(-0.16%) |
Jan 17, 2013 | 22.46 | 22.58 | 22.15 | 22.19 | 20,714,580 | +0.02(+0.08%) |
Jan 16, 2013 | 21.55 | 22.31 | 21.51 | 22.17 | 18,397,882 | +0.60(+2.77%) |
Jan 15, 2013 | 21.11 | 21.72 | 21.11 | 21.58 | 11,698,545 | +0.28(+1.33%) |
Jan 14, 2013 | 20.91 | 21.34 | 20.86 | 21.29 | 9,478,017 | +0.38(+1.82%) |
Jan 11, 2013 | 20.97 | 21.06 | 20.83 | 20.91 | 7,852,618 | -0.12(-0.57%) |
Jan 10, 2013 | 20.90 | 21.27 | 20.76 | 21.03 | 15,652,150 | +0.32(+1.54%) |
Jan 09, 2013 | 20.95 | 21.03 | 20.52 | 20.71 | 17,096,954 | -0.18(-0.87%) |
Jan 08, 2013 | 20.68 | 21.00 | 20.61 | 20.90 | 21,930,412 | +0.19(+0.93%) |
Jan 07, 2013 | 21.08 | 21.08 | 20.53 | 20.70 | 19,634,566 | -0.58(-2.72%) |
Jan 04, 2013 | 21.05 | 21.49 | 20.67 | 21.28 | 18,110,970 | +0.36(+1.70%) |
Jan 03, 2013 | 21.34 | 21.44 | 20.81 | 20.93 | 14,617,193 | -0.46(-2.14%) |
Jan 02, 2013 | 20.91 | 21.42 | 20.56 | 21.38 | 15,274,117 | +0.83(+4.02%) |
Dec 31, 2012 | 19.87 | 20.58 | 19.83 | 20.56 | 13,909,782 | +0.61(+3.05%) |
Dec 28, 2012 | 20.23 | 20.23 | 19.82 | 19.95 | 9,296,127 | -0.44(-2.16%) |
Dec 27, 2012 | 20.31 | 20.55 | 19.94 | 20.39 | 9,231,201 | +0.09(+0.45%) |
Dec 26, 2012 | 20.44 | 20.72 | 20.29 | 20.30 | 7,112,103 | -0.04(-0.18%) |
Dec 24, 2012 | 20.43 | 20.49 | 20.25 | 20.34 | 4,497,215 | -0.24(-1.17%) |
Dec 21, 2012 | 20.45 | 20.66 | 20.23 | 20.58 | 13,691,183 | -0.14(-0.70%) |
Dec 20, 2012 | 20.56 | 20.72 | 20.45 | 20.72 | 12,568,126 | +0.21(+1.03%) |
Dec 19, 2012 | 20.64 | 20.79 | 20.35 | 20.51 | 13,659,539 | -0.13(-0.61%) |
Dec 18, 2012 | 20.54 | 20.65 | 20.31 | 20.64 | 15,490,251 | +0.12(+0.59%) |
Dec 17, 2012 | 20.15 | 20.53 | 20.10 | 20.52 | 14,262,033 | +0.40(+2.01%) |
Dec 14, 2012 | 19.65 | 20.17 | 19.65 | 20.11 | 12,112,992 | +0.46(+2.36%) |
Dec 13, 2012 | 19.78 | 19.80 | 19.32 | 19.65 | 11,717,630 | -0.11(-0.58%) |
Dec 12, 2012 | 19.78 | 20.14 | 19.65 | 19.76 | 15,662,375 | +0.08(+0.40%) |
Dec 11, 2012 | 19.75 | 19.90 | 19.64 | 19.68 | 13,482,239 | +0.00(+0.00%) |
Dec 10, 2012 | 19.11 | 19.71 | 19.11 | 19.68 | 13,831,212 | +0.48(+2.51%) |
Dec 07, 2012 | 19.30 | 19.43 | 19.00 | 19.20 | 10,059,749 | +0.04(+0.19%) |
Dec 06, 2012 | 18.84 | 19.17 | 18.66 | 19.17 | 12,622,175 | +0.28(+1.47%) |
Dec 05, 2012 | 19.47 | 19.59 | 18.79 | 18.89 | 14,663,532 | -0.52(-2.70%) |
Dec 04, 2012 | 19.24 | 19.55 | 19.24 | 19.41 | 12,435,236 | -0.03(-0.15%) |
Nov 30, 2012 | 19.51 | 19.54 | 19.27 | 19.44 | 8,337,306 | +0.01(+0.06%) |
Nov 29, 2012 | 19.21 | 19.49 | 19.18 | 19.43 | 16,400,826 | +0.36(+1.86%) |
Nov 28, 2012 | 18.52 | 19.17 | 18.42 | 19.08 | 13,372,708 | +0.30(+1.61%) |
Nov 27, 2012 | 18.77 | 19.02 | 18.70 | 18.77 | 11,202,791 | -0.27(-1.39%) |
Nov 26, 2012 | 19.06 | 19.14 | 18.80 | 19.04 | 7,880,709 | -0.20(-1.03%) |
Nov 23, 2012 | 18.83 | 19.31 | 18.81 | 19.24 | 7,352,412 | +0.55(+2.97%) |
Nov 21, 2012 | 18.45 | 18.80 | 18.45 | 18.68 | 10,638,094 | +0.27(+1.47%) |
Nov 20, 2012 | 18.12 | 18.51 | 17.98 | 18.41 | 13,175,722 | +0.27(+1.46%) |
Nov 19, 2012 | 17.96 | 18.38 | 17.91 | 18.15 | 15,953,824 | +0.56(+3.17%) |
Nov 16, 2012 | 17.79 | 17.82 | 17.36 | 17.59 | 16,272,103 | -0.13(-0.74%) |
Nov 15, 2012 | 17.19 | 17.82 | 17.11 | 17.72 | 14,270,736 | +0.43(+2.49%) |
Nov 14, 2012 | 17.70 | 17.82 | 17.25 | 17.29 | 15,964,426 | -0.22(-1.23%) |
Nov 13, 2012 | 17.49 | 17.81 | 17.38 | 17.51 | 11,174,530 | -0.14(-0.81%) |
Nov 12, 2012 | 17.75 | 17.91 | 17.53 | 17.65 | 8,536,342 | -0.08(-0.44%) |
Nov 09, 2012 | 17.41 | 17.89 | 17.13 | 17.73 | 12,196,544 | +0.13(+0.75%) |
Nov 08, 2012 | 17.64 | 18.31 | 17.59 | 17.60 | 16,686,225 | -0.01(-0.07%) |
Nov 07, 2012 | 17.64 | 17.83 | 17.30 | 17.61 | 14,870,389 | -0.40(-2.23%) |
Nov 06, 2012 | 17.31 | 18.27 | 17.26 | 18.01 | 19,725,294 | +0.71(+4.09%) |
Nov 05, 2012 | 16.94 | 17.36 | 16.91 | 17.30 | 9,398,713 | +0.41(+2.41%) |
Nov 02, 2012 | 17.42 | 17.48 | 16.82 | 16.89 | 13,259,830 | -0.34(-1.95%) |