Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.53 | 30.55 | 30.37 | 30.43 | 144,901 | -0.07(-0.23%) |
Nov 27, 2013 | 30.53 | 30.59 | 30.39 | 30.50 | 209,446 | -0.06(-0.19%) |
Nov 26, 2013 | 30.66 | 30.74 | 30.47 | 30.55 | 307,788 | -0.08(-0.25%) |
Nov 25, 2013 | 30.31 | 30.67 | 30.31 | 30.63 | 297,419 | +0.37(+1.23%) |
Nov 22, 2013 | 30.02 | 30.25 | 29.96 | 30.25 | 210,042 | +0.23(+0.78%) |
Nov 21, 2013 | 29.74 | 30.10 | 29.69 | 30.02 | 360,028 | +0.34(+1.15%) |
Nov 20, 2013 | 29.48 | 29.72 | 29.45 | 29.68 | 292,234 | +0.18(+0.60%) |
Nov 19, 2013 | 29.53 | 29.64 | 29.29 | 29.50 | 445,636 | -0.08(-0.28%) |
Nov 18, 2013 | 29.46 | 29.74 | 29.34 | 29.58 | 359,923 | +0.09(+0.32%) |
Nov 15, 2013 | 29.18 | 29.54 | 29.10 | 29.49 | 454,989 | +0.27(+0.91%) |
Nov 14, 2013 | 29.00 | 29.28 | 29.00 | 29.22 | 189,655 | +0.09(+0.33%) |
Nov 12, 2013 | 29.24 | 29.47 | 29.07 | 29.13 | 495,502 | -0.27(-0.93%) |
Nov 11, 2013 | 29.43 | 29.58 | 29.27 | 29.40 | 271,743 | -0.12(-0.41%) |
Nov 08, 2013 | 29.44 | 29.67 | 29.34 | 29.52 | 407,387 | +0.10(+0.34%) |
Nov 07, 2013 | 29.17 | 30.10 | 29.17 | 29.42 | 702,352 | +0.31(+1.06%) |
Nov 06, 2013 | 28.69 | 29.12 | 28.62 | 29.11 | 416,050 | +0.46(+1.61%) |
Nov 05, 2013 | 28.48 | 28.79 | 28.43 | 28.65 | 372,814 | +0.05(+0.18%) |
Nov 04, 2013 | 28.53 | 28.63 | 28.45 | 28.60 | 256,473 | +0.07(+0.24%) |
Nov 01, 2013 | 28.76 | 28.95 | 28.50 | 28.53 | 283,201 | -0.15(-0.53%) |
Oct 31, 2013 | 28.96 | 29.10 | 28.68 | 28.68 | 537,342 | -0.39(-1.33%) |
Oct 30, 2013 | 29.20 | 29.26 | 28.93 | 29.07 | 304,375 | -0.04(-0.15%) |
Oct 29, 2013 | 29.18 | 29.29 | 29.00 | 29.11 | 421,780 | -0.05(-0.17%) |
Oct 28, 2013 | 29.41 | 29.46 | 29.06 | 29.16 | 459,188 | -0.20(-0.69%) |
Oct 25, 2013 | 29.24 | 29.43 | 29.22 | 29.36 | 378,116 | +0.09(+0.30%) |
Oct 24, 2013 | 29.62 | 29.79 | 29.22 | 29.27 | 554,112 | -0.17(-0.58%) |
Oct 23, 2013 | 29.74 | 29.79 | 29.38 | 29.44 | 595,339 | -0.34(-1.15%) |
Oct 22, 2013 | 30.01 | 30.09 | 29.77 | 29.79 | 1,016,173 | -0.21(-0.70%) |
Oct 21, 2013 | 30.24 | 30.55 | 29.84 | 30.00 | 1,351,707 | +0.65(+2.22%) |
Oct 18, 2013 | 29.30 | 29.39 | 29.03 | 29.34 | 738,350 | +0.09(+0.32%) |
Oct 17, 2013 | 28.70 | 29.25 | 28.59 | 29.25 | 938,109 | +0.51(+1.78%) |
Oct 16, 2013 | 28.22 | 28.77 | 28.20 | 28.74 | 724,525 | +0.60(+2.14%) |
Oct 15, 2013 | 28.03 | 28.24 | 27.92 | 28.13 | 640,169 | +0.09(+0.32%) |
Oct 14, 2013 | 27.79 | 28.05 | 27.71 | 28.05 | 393,805 | +0.20(+0.73%) |
Oct 11, 2013 | 27.48 | 27.88 | 27.40 | 27.84 | 592,607 | +0.30(+1.08%) |
Oct 10, 2013 | 27.21 | 27.57 | 27.21 | 27.55 | 392,846 | +0.53(+1.94%) |
Oct 09, 2013 | 27.32 | 27.35 | 26.76 | 27.02 | 1,023,319 | -0.20(-0.74%) |
Oct 08, 2013 | 27.58 | 27.65 | 27.17 | 27.22 | 699,388 | -0.35(-1.26%) |
Oct 07, 2013 | 27.82 | 27.93 | 27.56 | 27.57 | 416,194 | -0.33(-1.18%) |
Oct 04, 2013 | 27.78 | 28.00 | 27.70 | 27.90 | 663,320 | +0.22(+0.78%) |
Oct 03, 2013 | 28.08 | 28.08 | 27.67 | 27.69 | 554,110 | -0.38(-1.35%) |
Oct 02, 2013 | 28.16 | 28.16 | 27.92 | 28.07 | 1,020,304 | -0.09(-0.31%) |
Oct 01, 2013 | 28.46 | 28.69 | 28.15 | 28.15 | 780,268 | -0.36(-1.26%) |
Sep 30, 2013 | 28.75 | 28.75 | 28.34 | 28.51 | 1,212,221 | -0.53(-1.81%) |
Sep 27, 2013 | 28.94 | 29.14 | 28.82 | 29.04 | 761,120 | +0.09(+0.33%) |
Sep 26, 2013 | 29.13 | 29.15 | 28.84 | 28.94 | 591,904 | -0.11(-0.37%) |
Sep 25, 2013 | 28.58 | 29.20 | 28.42 | 29.05 | 1,427,799 | +0.45(+1.57%) |
Sep 24, 2013 | 28.73 | 29.06 | 28.53 | 28.60 | 1,144,488 | -0.43(-1.50%) |
Sep 23, 2013 | 29.38 | 29.47 | 29.02 | 29.04 | 356,763 | -0.43(-1.47%) |
Sep 20, 2013 | 29.62 | 29.77 | 29.41 | 29.47 | 469,974 | -0.16(-0.53%) |
Sep 19, 2013 | 29.79 | 29.96 | 29.63 | 29.63 | 329,115 | -0.09(-0.32%) |
Sep 18, 2013 | 29.40 | 29.86 | 29.40 | 29.72 | 383,907 | +0.30(+1.01%) |
Sep 17, 2013 | 29.43 | 29.61 | 29.28 | 29.43 | 254,679 | +0.08(+0.26%) |
Sep 16, 2013 | 29.47 | 29.49 | 29.30 | 29.35 | 321,855 | +0.17(+0.58%) |
Sep 13, 2013 | 29.48 | 29.59 | 29.17 | 29.18 | 497,238 | -0.23(-0.79%) |
Sep 12, 2013 | 29.61 | 29.89 | 29.38 | 29.41 | 514,166 | -0.18(-0.60%) |
Sep 11, 2013 | 29.49 | 29.63 | 29.36 | 29.59 | 350,368 | +0.12(+0.41%) |
Sep 10, 2013 | 29.24 | 29.48 | 29.21 | 29.47 | 351,486 | +0.30(+1.01%) |
Sep 09, 2013 | 29.13 | 29.33 | 29.08 | 29.18 | 283,447 | +0.14(+0.50%) |
Sep 06, 2013 | 29.12 | 29.21 | 28.64 | 29.03 | 820,203 | +0.00(+0.00%) |
Sep 05, 2013 | 29.07 | 29.59 | 28.79 | 29.03 | 1,522,833 | -0.66(-2.23%) |
Sep 04, 2013 | 29.88 | 29.95 | 29.62 | 29.69 | 608,587 | -0.20(-0.67%) |
Sep 03, 2013 | 29.91 | 30.19 | 29.54 | 29.89 | 488,233 | +0.23(+0.76%) |
Aug 30, 2013 | 29.98 | 30.01 | 29.60 | 29.67 | 253,083 | -0.20(-0.67%) |
Aug 29, 2013 | 30.23 | 30.43 | 29.84 | 29.87 | 699,461 | -0.46(-1.51%) |
Aug 28, 2013 | 30.26 | 30.44 | 30.22 | 30.33 | 343,251 | +0.06(+0.21%) |
Aug 27, 2013 | 30.26 | 30.43 | 30.21 | 30.26 | 420,846 | -0.19(-0.64%) |
Aug 26, 2013 | 30.49 | 30.60 | 30.30 | 30.46 | 202,204 | -0.06(-0.21%) |
Aug 23, 2013 | 30.43 | 30.57 | 30.30 | 30.52 | 160,524 | +0.10(+0.33%) |
Aug 22, 2013 | 30.30 | 30.58 | 30.21 | 30.42 | 309,788 | +0.15(+0.50%) |
Aug 21, 2013 | 30.51 | 30.51 | 30.08 | 30.27 | 489,200 | -0.28(-0.91%) |
Aug 20, 2013 | 30.11 | 30.62 | 30.02 | 30.55 | 416,274 | +0.40(+1.34%) |
Aug 19, 2013 | 30.38 | 30.52 | 30.13 | 30.14 | 242,221 | -0.36(-1.20%) |
Aug 16, 2013 | 30.73 | 30.96 | 30.50 | 30.51 | 301,724 | -0.18(-0.57%) |
Aug 15, 2013 | 30.84 | 30.89 | 30.48 | 30.69 | 251,439 | -0.26(-0.83%) |
Aug 14, 2013 | 31.12 | 31.13 | 30.65 | 30.94 | 368,543 | -0.14(-0.47%) |
Aug 13, 2013 | 31.29 | 31.37 | 31.03 | 31.09 | 466,620 | -0.18(-0.56%) |
Aug 12, 2013 | 31.37 | 31.43 | 31.16 | 31.27 | 267,505 | -0.14(-0.44%) |
Aug 09, 2013 | 31.42 | 31.47 | 31.24 | 31.40 | 332,499 | +0.01(+0.04%) |
Aug 08, 2013 | 31.52 | 31.62 | 31.27 | 31.39 | 558,888 | -0.13(-0.40%) |
Aug 07, 2013 | 31.85 | 31.96 | 31.13 | 31.52 | 950,478 | -0.28(-0.89%) |
Aug 06, 2013 | 32.63 | 32.94 | 31.63 | 31.80 | 1,252,760 | -2.08(-6.13%) |
Aug 05, 2013 | 34.10 | 34.71 | 33.40 | 33.88 | 416,244 | -0.08(-0.22%) |
Aug 02, 2013 | 33.93 | 34.10 | 33.80 | 33.95 | 207,760 | -0.04(-0.13%) |
Aug 01, 2013 | 33.84 | 34.17 | 33.80 | 34.00 | 541,743 | +0.31(+0.92%) |
Jul 31, 2013 | 33.98 | 34.06 | 33.68 | 33.69 | 404,822 | -0.23(-0.69%) |
Jul 30, 2013 | 34.36 | 34.37 | 33.90 | 33.92 | 329,342 | -0.23(-0.66%) |
Jul 29, 2013 | 34.03 | 34.23 | 33.86 | 34.15 | 254,467 | +0.08(+0.22%) |
Jul 26, 2013 | 33.88 | 34.10 | 33.66 | 34.07 | 169,133 | +0.12(+0.35%) |
Jul 25, 2013 | 33.74 | 34.02 | 33.69 | 33.95 | 369,703 | +0.10(+0.30%) |
Jul 24, 2013 | 34.46 | 34.60 | 33.83 | 33.85 | 378,340 | -0.48(-1.41%) |
Jul 23, 2013 | 34.88 | 34.88 | 34.33 | 34.34 | 204,926 | -0.45(-1.30%) |
Jul 22, 2013 | 34.89 | 34.89 | 34.59 | 34.79 | 144,143 | +0.20(+0.58%) |
Jul 19, 2013 | 34.66 | 34.73 | 34.47 | 34.59 | 244,765 | -0.14(-0.40%) |
Jul 18, 2013 | 34.57 | 34.74 | 34.49 | 34.73 | 165,142 | +0.32(+0.93%) |
Jul 17, 2013 | 34.60 | 34.68 | 34.33 | 34.41 | 145,313 | -0.06(-0.18%) |
Jul 16, 2013 | 34.41 | 34.73 | 34.34 | 34.47 | 220,205 | +0.02(+0.05%) |
Jul 15, 2013 | 34.64 | 34.73 | 34.32 | 34.45 | 278,666 | -0.06(-0.18%) |
Jul 12, 2013 | 34.27 | 34.69 | 34.18 | 34.51 | 284,172 | +0.30(+0.86%) |
Jul 11, 2013 | 34.17 | 34.24 | 33.89 | 34.22 | 211,453 | +0.35(+1.04%) |
Jul 10, 2013 | 33.71 | 33.96 | 33.54 | 33.86 | 224,947 | +0.10(+0.30%) |
Jul 09, 2013 | 33.35 | 33.76 | 33.21 | 33.76 | 315,825 | +0.55(+1.67%) |
Jul 08, 2013 | 33.14 | 33.37 | 33.10 | 33.21 | 305,147 | +0.10(+0.30%) |
Jul 05, 2013 | 32.95 | 33.15 | 32.78 | 33.11 | 183,959 | +0.30(+0.90%) |
Jul 03, 2013 | 33.00 | 33.17 | 32.76 | 32.81 | 175,998 | -0.31(-0.95%) |
Jul 02, 2013 | 33.17 | 33.32 | 32.99 | 33.13 | 420,331 | -0.09(-0.27%) |
Jul 01, 2013 | 32.95 | 33.39 | 32.85 | 33.22 | 578,291 | +0.39(+1.19%) |
Jun 28, 2013 | 32.30 | 32.87 | 32.09 | 32.83 | 655,090 | +0.50(+1.56%) |
Jun 27, 2013 | 31.89 | 32.40 | 31.79 | 32.32 | 353,636 | +0.47(+1.46%) |
Jun 26, 2013 | 31.79 | 31.97 | 31.71 | 31.86 | 279,017 | +0.18(+0.56%) |
Jun 25, 2013 | 31.74 | 31.83 | 31.54 | 31.68 | 281,432 | +0.20(+0.62%) |
Jun 24, 2013 | 31.95 | 32.01 | 31.32 | 31.49 | 518,616 | -0.64(-1.99%) |
Jun 21, 2013 | 32.04 | 32.21 | 31.87 | 32.12 | 445,874 | +0.07(+0.21%) |
Jun 20, 2013 | 32.41 | 32.52 | 32.02 | 32.06 | 379,581 | -0.49(-1.50%) |
Jun 19, 2013 | 32.94 | 32.98 | 32.50 | 32.54 | 433,543 | -0.48(-1.44%) |
Jun 18, 2013 | 32.80 | 33.12 | 32.59 | 33.02 | 353,465 | +0.38(+1.17%) |
Jun 17, 2013 | 32.56 | 32.69 | 32.41 | 32.64 | 786,138 | +0.24(+0.75%) |
Jun 14, 2013 | 32.19 | 32.44 | 32.19 | 32.39 | 373,415 | +0.01(+0.04%) |
Jun 13, 2013 | 31.95 | 32.42 | 31.89 | 32.38 | 379,616 | +0.40(+1.25%) |
Jun 12, 2013 | 31.84 | 32.07 | 31.81 | 31.98 | 415,868 | +0.16(+0.51%) |
Jun 11, 2013 | 31.92 | 32.08 | 31.72 | 31.82 | 131,097 | -0.24(-0.74%) |
Jun 10, 2013 | 32.02 | 32.09 | 31.79 | 32.06 | 435,208 | +0.01(+0.02%) |
Jun 07, 2013 | 31.82 | 32.06 | 31.72 | 32.05 | 277,165 | +0.24(+0.77%) |
Jun 06, 2013 | 31.40 | 31.80 | 31.22 | 31.80 | 393,284 | +0.36(+1.16%) |
Jun 05, 2013 | 31.47 | 31.63 | 31.29 | 31.44 | 254,410 | -0.07(-0.22%) |
Jun 04, 2013 | 31.53 | 31.64 | 31.40 | 31.51 | 286,136 | -0.02(-0.06%) |
Jun 03, 2013 | 31.52 | 31.55 | 31.17 | 31.53 | 282,840 | +0.09(+0.30%) |
May 31, 2013 | 31.53 | 31.68 | 31.42 | 31.44 | 277,154 | -0.14(-0.46%) |
May 30, 2013 | 31.44 | 31.67 | 31.44 | 31.58 | 265,191 | +0.22(+0.70%) |
May 29, 2013 | 31.23 | 31.42 | 31.05 | 31.36 | 243,524 | -0.05(-0.16%) |
May 28, 2013 | 31.58 | 31.67 | 31.26 | 31.41 | 230,221 | -0.02(-0.06%) |
May 24, 2013 | 31.27 | 31.48 | 31.08 | 31.43 | 183,712 | +0.06(+0.18%) |
May 23, 2013 | 31.20 | 31.39 | 30.83 | 31.37 | 227,614 | -0.08(-0.24%) |
May 22, 2013 | 31.77 | 31.86 | 31.30 | 31.45 | 387,973 | -0.33(-1.04%) |
May 21, 2013 | 31.87 | 32.07 | 31.75 | 31.78 | 263,233 | -0.09(-0.29%) |
May 20, 2013 | 31.95 | 32.03 | 31.83 | 31.87 | 167,361 | -0.18(-0.57%) |
May 17, 2013 | 32.17 | 32.30 | 31.89 | 32.06 | 294,206 | -0.08(-0.25%) |
May 16, 2013 | 32.13 | 32.23 | 32.00 | 32.14 | 326,826 | -0.08(-0.25%) |
May 15, 2013 | 31.98 | 32.23 | 31.85 | 32.22 | 231,877 | +0.51(+1.60%) |
May 13, 2013 | 31.55 | 31.84 | 31.55 | 31.71 | 438,980 | +0.18(+0.58%) |
May 10, 2013 | 31.28 | 31.53 | 31.18 | 31.53 | 309,661 | +0.24(+0.78%) |
May 09, 2013 | 31.67 | 31.68 | 31.17 | 31.29 | 294,378 | -0.43(-1.36%) |
May 08, 2013 | 31.24 | 31.74 | 31.10 | 31.72 | 564,314 | +0.67(+2.16%) |
May 07, 2013 | 31.31 | 31.47 | 30.55 | 31.05 | 418,035 | +0.25(+0.81%) |
May 06, 2013 | 30.89 | 30.89 | 30.53 | 30.80 | 566,722 | -0.22(-0.71%) |
May 03, 2013 | 30.96 | 31.10 | 30.94 | 31.02 | 442,307 | +0.13(+0.43%) |
May 02, 2013 | 30.70 | 30.90 | 30.61 | 30.88 | 337,778 | +0.19(+0.63%) |
May 01, 2013 | 30.70 | 30.92 | 30.66 | 30.69 | 762,570 | +0.01(+0.04%) |
Apr 30, 2013 | 30.50 | 30.68 | 30.40 | 30.68 | 318,267 | +0.14(+0.45%) |
Apr 29, 2013 | 30.31 | 30.63 | 30.18 | 30.54 | 329,852 | +0.33(+1.10%) |
Apr 26, 2013 | 30.37 | 30.40 | 30.11 | 30.21 | 263,351 | -0.19(-0.64%) |
Apr 25, 2013 | 30.63 | 30.63 | 30.38 | 30.40 | 220,972 | -0.10(-0.33%) |
Apr 24, 2013 | 30.37 | 30.54 | 30.33 | 30.50 | 327,363 | +0.14(+0.47%) |
Apr 23, 2013 | 30.21 | 30.40 | 30.18 | 30.36 | 491,825 | +0.27(+0.90%) |
Apr 22, 2013 | 30.04 | 30.12 | 29.73 | 30.09 | 296,430 | +0.10(+0.33%) |
Apr 19, 2013 | 29.82 | 30.01 | 29.61 | 29.99 | 264,102 | +0.28(+0.93%) |
Apr 18, 2013 | 29.75 | 29.80 | 29.54 | 29.71 | 467,708 | +0.01(+0.04%) |
Apr 17, 2013 | 29.69 | 29.75 | 29.51 | 29.70 | 515,892 | +0.06(+0.19%) |
Apr 16, 2013 | 29.63 | 29.65 | 29.39 | 29.64 | 281,170 | +0.14(+0.49%) |
Apr 15, 2013 | 29.97 | 30.06 | 29.48 | 29.50 | 435,178 | -0.54(-1.81%) |
Apr 12, 2013 | 30.15 | 30.23 | 29.93 | 30.05 | 253,264 | -0.11(-0.35%) |
Apr 11, 2013 | 30.09 | 30.20 | 30.01 | 30.15 | 410,696 | +0.10(+0.33%) |
Apr 10, 2013 | 30.00 | 30.08 | 29.79 | 30.05 | 289,544 | +0.08(+0.27%) |
Apr 09, 2013 | 30.22 | 30.22 | 29.86 | 29.97 | 598,655 | -0.10(-0.33%) |
Apr 08, 2013 | 30.00 | 30.09 | 29.93 | 30.07 | 266,697 | +0.02(+0.08%) |
Apr 05, 2013 | 29.69 | 30.06 | 29.64 | 30.05 | 444,750 | +0.08(+0.27%) |
Apr 04, 2013 | 29.89 | 30.02 | 29.79 | 29.96 | 699,522 | +0.13(+0.44%) |
Apr 03, 2013 | 29.74 | 29.92 | 29.54 | 29.83 | 930,140 | +0.13(+0.44%) |
Apr 02, 2013 | 29.73 | 29.89 | 29.54 | 29.70 | 636,167 | +0.01(+0.02%) |
Apr 01, 2013 | 29.64 | 29.81 | 29.53 | 29.69 | 592,589 | +0.06(+0.19%) |
Mar 28, 2013 | 29.38 | 29.64 | 29.33 | 29.64 | 358,792 | +0.31(+1.07%) |
Mar 27, 2013 | 29.20 | 29.41 | 28.99 | 29.32 | 210,542 | +0.14(+0.49%) |
Mar 26, 2013 | 29.18 | 29.22 | 28.95 | 29.18 | 314,535 | +0.12(+0.43%) |
Mar 25, 2013 | 29.04 | 29.19 | 28.98 | 29.06 | 356,915 | +0.01(+0.04%) |
Mar 22, 2013 | 29.12 | 29.16 | 28.89 | 29.04 | 461,332 | -0.04(-0.15%) |
Mar 21, 2013 | 29.26 | 29.36 | 28.98 | 29.09 | 467,640 | -0.26(-0.87%) |
Mar 20, 2013 | 29.57 | 29.64 | 29.31 | 29.34 | 327,085 | -0.16(-0.55%) |
Mar 19, 2013 | 29.31 | 29.66 | 29.31 | 29.50 | 367,266 | -0.13(-0.44%) |
Mar 18, 2013 | 29.43 | 29.80 | 29.36 | 29.64 | 278,000 | -0.06(-0.19%) |
Mar 15, 2013 | 29.45 | 29.69 | 29.39 | 29.69 | 301,268 | +0.21(+0.70%) |
Mar 14, 2013 | 29.37 | 29.64 | 29.34 | 29.49 | 234,349 | +0.12(+0.40%) |
Mar 13, 2013 | 29.16 | 29.46 | 29.14 | 29.37 | 179,806 | +0.14(+0.49%) |
Mar 12, 2013 | 29.19 | 29.33 | 29.13 | 29.22 | 242,297 | -0.01(-0.02%) |
Mar 11, 2013 | 29.27 | 29.39 | 29.10 | 29.23 | 350,180 | +0.09(+0.30%) |
Mar 08, 2013 | 29.16 | 29.31 | 29.08 | 29.14 | 235,456 | +0.09(+0.30%) |
Mar 07, 2013 | 29.21 | 29.29 | 29.03 | 29.06 | 175,023 | -0.08(-0.28%) |
Mar 06, 2013 | 29.36 | 29.38 | 29.06 | 29.14 | 421,920 | -0.03(-0.11%) |
Mar 05, 2013 | 29.19 | 29.36 | 29.06 | 29.17 | 402,548 | +0.16(+0.56%) |
Mar 04, 2013 | 29.01 | 29.22 | 28.96 | 29.01 | 383,048 | -0.15(-0.51%) |
Mar 01, 2013 | 29.16 | 29.22 | 28.93 | 29.16 | 416,985 | -0.05(-0.17%) |
Feb 28, 2013 | 29.17 | 29.29 | 29.13 | 29.21 | 797,806 | +0.15(+0.51%) |
Feb 27, 2013 | 28.90 | 29.11 | 28.87 | 29.06 | 341,284 | +0.22(+0.76%) |
Feb 26, 2013 | 28.89 | 28.91 | 28.69 | 28.84 | 520,999 | +0.04(+0.15%) |
Feb 25, 2013 | 29.23 | 29.23 | 28.79 | 28.79 | 445,632 | -0.37(-1.26%) |
Feb 22, 2013 | 29.28 | 29.36 | 29.09 | 29.16 | 279,397 | -0.09(-0.32%) |
Feb 21, 2013 | 29.32 | 29.54 | 29.12 | 29.26 | 579,272 | +0.00(+0.00%) |
Feb 20, 2013 | 29.66 | 29.74 | 29.24 | 29.26 | 526,568 | -0.59(-1.98%) |
Feb 19, 2013 | 30.17 | 30.17 | 29.47 | 29.85 | 797,276 | +0.85(+2.94%) |
Feb 15, 2013 | 29.10 | 29.12 | 28.97 | 28.99 | 215,112 | -0.07(-0.24%) |
Feb 14, 2013 | 28.73 | 29.22 | 28.65 | 29.06 | 398,798 | +0.34(+1.19%) |
Feb 13, 2013 | 28.88 | 28.99 | 28.68 | 28.72 | 390,776 | -0.10(-0.35%) |
Feb 12, 2013 | 28.81 | 28.92 | 28.74 | 28.82 | 442,454 | +0.07(+0.24%) |
Feb 11, 2013 | 28.71 | 28.82 | 28.63 | 28.75 | 239,100 | -0.02(-0.09%) |
Feb 08, 2013 | 28.62 | 28.82 | 28.55 | 28.78 | 173,442 | +0.16(+0.54%) |
Feb 07, 2013 | 28.67 | 28.73 | 28.45 | 28.62 | 386,962 | +0.04(+0.15%) |
Feb 06, 2013 | 28.40 | 28.60 | 28.40 | 28.58 | 256,520 | +0.26(+0.92%) |
Feb 04, 2013 | 28.26 | 28.41 | 28.22 | 28.32 | 382,985 | -0.09(-0.31%) |
Feb 01, 2013 | 28.29 | 28.43 | 28.13 | 28.40 | 347,259 | +0.35(+1.24%) |
Jan 31, 2013 | 27.97 | 28.13 | 27.84 | 28.05 | 259,413 | +0.08(+0.29%) |
Jan 30, 2013 | 28.00 | 28.05 | 27.77 | 27.97 | 215,706 | -0.04(-0.16%) |
Jan 29, 2013 | 27.80 | 28.03 | 27.78 | 28.02 | 279,202 | +0.17(+0.63%) |
Jan 28, 2013 | 27.95 | 27.95 | 27.75 | 27.84 | 211,508 | -0.05(-0.18%) |
Jan 25, 2013 | 28.05 | 28.05 | 27.74 | 27.89 | 221,446 | -0.06(-0.22%) |
Jan 24, 2013 | 27.95 | 28.07 | 27.82 | 27.95 | 292,465 | +0.07(+0.27%) |
Jan 23, 2013 | 27.82 | 28.02 | 27.68 | 27.88 | 514,299 | +0.03(+0.11%) |
Jan 22, 2013 | 27.37 | 27.86 | 27.37 | 27.85 | 359,366 | +0.50(+1.85%) |
Jan 18, 2013 | 27.29 | 27.44 | 27.22 | 27.34 | 286,008 | +0.14(+0.53%) |
Jan 17, 2013 | 27.26 | 27.42 | 27.14 | 27.20 | 481,315 | +0.06(+0.23%) |
Jan 16, 2013 | 27.09 | 27.33 | 27.08 | 27.14 | 348,478 | -0.08(-0.30%) |
Jan 15, 2013 | 26.89 | 27.31 | 26.75 | 27.22 | 533,078 | +0.26(+0.97%) |
Jan 14, 2013 | 27.29 | 27.29 | 26.92 | 26.96 | 1,096,013 | -0.28(-1.03%) |
Jan 11, 2013 | 27.10 | 27.27 | 27.05 | 27.24 | 312,715 | +0.04(+0.14%) |
Jan 10, 2013 | 27.19 | 27.21 | 27.04 | 27.20 | 280,406 | +0.13(+0.48%) |
Jan 09, 2013 | 26.93 | 27.15 | 26.78 | 27.07 | 342,200 | +0.25(+0.93%) |
Jan 08, 2013 | 27.02 | 27.12 | 26.80 | 26.82 | 326,722 | -0.21(-0.78%) |
Jan 07, 2013 | 27.13 | 27.22 | 26.83 | 27.03 | 415,956 | -0.31(-1.12%) |
Jan 04, 2013 | 27.34 | 27.47 | 27.21 | 27.34 | 337,785 | +0.04(+0.14%) |
Jan 03, 2013 | 27.15 | 27.42 | 27.11 | 27.30 | 448,057 | +0.14(+0.53%) |
Jan 02, 2013 | 26.82 | 27.20 | 26.28 | 27.16 | 843,384 | +0.88(+3.34%) |
Dec 31, 2012 | 26.32 | 26.44 | 26.04 | 26.28 | 1,076,550 | -0.05(-0.19%) |
Dec 28, 2012 | 26.24 | 26.54 | 26.22 | 26.33 | 378,262 | -0.04(-0.17%) |
Dec 27, 2012 | 26.38 | 26.40 | 26.10 | 26.37 | 2,519,349 | +0.11(+0.40%) |
Dec 26, 2012 | 26.52 | 26.60 | 26.26 | 26.27 | 385,939 | -0.26(-0.99%) |
Dec 24, 2012 | 26.42 | 26.67 | 26.18 | 26.53 | 172,925 | -0.13(-0.49%) |
Dec 21, 2012 | 26.58 | 26.82 | 26.43 | 26.66 | 1,391,968 | -0.20(-0.73%) |
Dec 20, 2012 | 26.65 | 26.88 | 26.58 | 26.85 | 303,856 | +0.18(+0.68%) |
Dec 19, 2012 | 26.70 | 26.90 | 26.60 | 26.67 | 351,861 | -0.09(-0.34%) |
Dec 18, 2012 | 26.83 | 26.92 | 26.53 | 26.76 | 423,004 | +0.03(+0.13%) |
Dec 17, 2012 | 26.78 | 26.91 | 26.56 | 26.73 | 346,075 | +0.19(+0.72%) |
Dec 14, 2012 | 26.81 | 26.99 | 26.51 | 26.54 | 524,022 | -0.27(-1.00%) |
Dec 13, 2012 | 27.21 | 27.21 | 26.77 | 26.81 | 529,021 | -1.03(-3.70%) |
Dec 12, 2012 | 27.88 | 28.16 | 27.42 | 27.84 | 7,451,122 | +0.05(+0.16%) |
Dec 11, 2012 | 27.91 | 27.94 | 27.60 | 27.79 | 694,528 | +0.00(+0.01%) |
Dec 10, 2012 | 28.14 | 28.19 | 27.66 | 27.79 | 366,926 | -0.29(-1.02%) |
Dec 07, 2012 | 28.24 | 28.32 | 28.00 | 28.08 | 552,048 | -0.01(-0.04%) |
Dec 06, 2012 | 27.84 | 28.30 | 27.63 | 28.09 | 611,979 | +0.83(+3.05%) |
Dec 05, 2012 | 27.30 | 27.34 | 27.11 | 27.26 | 248,161 | -0.02(-0.09%) |