Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.17 | 30.22 | 30.07 | 30.07 | 4,168,083 | +0.05(+0.17%) |
Nov 27, 2013 | 30.02 | 30.06 | 29.96 | 30.02 | 3,439,257 | +0.10(+0.34%) |
Nov 26, 2013 | 29.88 | 29.95 | 29.84 | 29.92 | 4,334,537 | -0.01(-0.02%) |
Nov 25, 2013 | 29.98 | 29.99 | 29.87 | 29.93 | 4,343,544 | -0.09(-0.29%) |
Nov 22, 2013 | 29.93 | 30.03 | 29.90 | 30.01 | 3,207,150 | +0.09(+0.29%) |
Nov 21, 2013 | 29.83 | 29.93 | 29.79 | 29.93 | 3,492,635 | +0.18(+0.59%) |
Nov 20, 2013 | 30.00 | 30.05 | 29.68 | 29.75 | 5,059,867 | -0.20(-0.68%) |
Nov 19, 2013 | 29.95 | 30.06 | 29.92 | 29.95 | 3,149,004 | -0.09(-0.29%) |
Nov 18, 2013 | 30.20 | 30.22 | 29.98 | 30.04 | 4,134,620 | +0.02(+0.07%) |
Nov 15, 2013 | 29.95 | 30.02 | 29.91 | 30.02 | 3,500,306 | +0.27(+0.91%) |
Nov 14, 2013 | 29.61 | 29.78 | 29.57 | 29.75 | 2,538,645 | +0.22(+0.74%) |
Nov 12, 2013 | 29.52 | 29.60 | 29.44 | 29.53 | 3,735,816 | -0.06(-0.21%) |
Nov 11, 2013 | 29.57 | 29.60 | 29.52 | 29.59 | 2,669,232 | +0.03(+0.11%) |
Nov 08, 2013 | 29.33 | 29.56 | 29.32 | 29.56 | 6,692,878 | +0.18(+0.60%) |
Nov 07, 2013 | 29.76 | 29.76 | 29.34 | 29.38 | 4,423,685 | -0.50(-1.69%) |
Nov 06, 2013 | 29.89 | 29.95 | 29.82 | 29.89 | 2,895,866 | +0.29(+0.96%) |
Nov 05, 2013 | 29.59 | 29.65 | 29.48 | 29.60 | 4,678,615 | -0.26(-0.86%) |
Nov 04, 2013 | 29.79 | 29.86 | 29.72 | 29.86 | 4,384,435 | +0.13(+0.44%) |
Nov 01, 2013 | 29.73 | 29.76 | 29.57 | 29.73 | 5,826,304 | -0.15(-0.49%) |
Oct 31, 2013 | 29.98 | 30.05 | 29.85 | 29.87 | 5,215,655 | -0.20(-0.66%) |
Oct 30, 2013 | 30.22 | 30.22 | 29.92 | 30.07 | 4,123,633 | -0.07(-0.22%) |
Oct 29, 2013 | 30.13 | 30.16 | 30.07 | 30.14 | 3,624,911 | +0.05(+0.18%) |
Oct 28, 2013 | 30.07 | 30.15 | 30.02 | 30.08 | 3,268,211 | -0.05(-0.16%) |
Oct 25, 2013 | 30.12 | 30.13 | 30.04 | 30.13 | 3,478,593 | -0.08(-0.27%) |
Oct 24, 2013 | 30.17 | 30.22 | 30.10 | 30.21 | 3,071,318 | +0.20(+0.68%) |
Oct 23, 2013 | 30.03 | 30.04 | 29.92 | 30.01 | 3,918,729 | -0.33(-1.08%) |
Oct 22, 2013 | 30.21 | 30.39 | 30.18 | 30.34 | 11,684,834 | +0.29(+0.95%) |
Oct 21, 2013 | 29.99 | 30.05 | 29.94 | 30.05 | 3,028,848 | +0.04(+0.15%) |
Oct 18, 2013 | 29.93 | 30.01 | 29.87 | 30.01 | 3,333,451 | +0.18(+0.59%) |
Oct 17, 2013 | 29.62 | 29.84 | 29.59 | 29.83 | 5,084,399 | +0.36(+1.22%) |
Oct 16, 2013 | 29.33 | 29.48 | 29.30 | 29.47 | 2,945,674 | +0.25(+0.85%) |
Oct 15, 2013 | 29.29 | 29.32 | 29.19 | 29.22 | 4,017,667 | -0.15(-0.52%) |
Oct 14, 2013 | 29.16 | 29.40 | 29.14 | 29.38 | 2,345,467 | +0.09(+0.30%) |
Oct 11, 2013 | 29.14 | 29.29 | 29.11 | 29.29 | 4,242,864 | +0.16(+0.57%) |
Oct 10, 2013 | 28.87 | 29.17 | 28.84 | 29.12 | 3,508,741 | +0.53(+1.85%) |
Oct 09, 2013 | 28.58 | 28.66 | 28.40 | 28.59 | 4,510,161 | +0.10(+0.33%) |
Oct 08, 2013 | 28.74 | 28.76 | 28.48 | 28.50 | 5,384,731 | -0.19(-0.66%) |
Oct 07, 2013 | 28.62 | 28.80 | 28.60 | 28.69 | 3,429,332 | -0.29(-1.01%) |
Oct 04, 2013 | 28.89 | 29.01 | 28.87 | 28.98 | 2,917,125 | +0.08(+0.28%) |
Oct 03, 2013 | 29.03 | 29.06 | 28.85 | 28.90 | 10,176,981 | -0.18(-0.63%) |
Oct 02, 2013 | 28.98 | 29.10 | 28.85 | 29.08 | 6,313,075 | -0.03(-0.10%) |
Oct 01, 2013 | 28.97 | 29.17 | 28.93 | 29.11 | 9,590,720 | -0.05(-0.18%) |
Sep 27, 2013 | 29.14 | 29.22 | 29.09 | 29.16 | 3,750,364 | -0.06(-0.20%) |
Sep 26, 2013 | 29.20 | 29.30 | 29.14 | 29.22 | 3,574,296 | +0.11(+0.38%) |
Sep 25, 2013 | 29.08 | 29.17 | 29.03 | 29.11 | 5,714,593 | +0.01(+0.05%) |
Sep 24, 2013 | 29.12 | 29.22 | 29.03 | 29.10 | 5,196,605 | -0.06(-0.20%) |
Sep 23, 2013 | 29.19 | 29.20 | 29.03 | 29.16 | 6,880,836 | +0.02(+0.06%) |
Sep 20, 2013 | 29.33 | 29.33 | 29.14 | 29.14 | 3,878,744 | -0.24(-0.82%) |
Sep 19, 2013 | 29.54 | 29.54 | 29.33 | 29.38 | 4,025,029 | -0.13(-0.44%) |
Sep 18, 2013 | 28.78 | 29.56 | 28.69 | 29.51 | 4,980,078 | +0.76(+2.63%) |
Sep 17, 2013 | 28.67 | 28.75 | 28.67 | 28.75 | 2,989,080 | +0.01(+0.05%) |
Sep 16, 2013 | 28.86 | 28.83 | 28.72 | 28.74 | 3,531,221 | +0.25(+0.89%) |
Sep 13, 2013 | 28.39 | 28.50 | 28.32 | 28.48 | 6,528,075 | +0.10(+0.36%) |
Sep 12, 2013 | 28.41 | 28.50 | 28.36 | 28.38 | 9,618,211 | -0.14(-0.49%) |
Sep 11, 2013 | 28.35 | 28.54 | 28.33 | 28.52 | 3,362,169 | +0.08(+0.28%) |
Sep 10, 2013 | 28.36 | 28.45 | 28.33 | 28.44 | 6,336,968 | +0.31(+1.09%) |
Sep 09, 2013 | 27.94 | 28.16 | 27.90 | 28.14 | 3,090,312 | +0.39(+1.42%) |
Sep 06, 2013 | 27.71 | 27.81 | 27.52 | 27.74 | 6,128,446 | +0.16(+0.58%) |
Sep 05, 2013 | 27.51 | 27.61 | 27.48 | 27.58 | 3,405,684 | -0.01(-0.03%) |
Sep 04, 2013 | 27.33 | 27.63 | 27.30 | 27.59 | 3,296,621 | +0.25(+0.91%) |
Sep 03, 2013 | 27.46 | 27.49 | 27.23 | 27.34 | 4,638,085 | +0.50(+1.87%) |
Aug 30, 2013 | 27.02 | 27.02 | 26.82 | 26.84 | 4,819,445 | -0.31(-1.15%) |
Aug 29, 2013 | 27.10 | 27.25 | 27.08 | 27.15 | 3,270,266 | +0.00(+0.00%) |
Aug 28, 2013 | 27.03 | 27.26 | 27.01 | 27.15 | 3,594,871 | -0.03(-0.11%) |
Aug 27, 2013 | 27.32 | 27.42 | 27.16 | 27.18 | 3,687,973 | -0.47(-1.69%) |
Aug 26, 2013 | 27.71 | 27.75 | 27.63 | 27.65 | 3,526,866 | -0.18(-0.65%) |
Aug 23, 2013 | 27.74 | 27.84 | 27.68 | 27.83 | 3,151,543 | +0.24(+0.87%) |
Aug 22, 2013 | 27.52 | 27.63 | 27.51 | 27.59 | 2,514,636 | +0.28(+1.04%) |
Aug 21, 2013 | 27.46 | 27.55 | 27.21 | 27.30 | 3,951,791 | -0.33(-1.19%) |
Aug 20, 2013 | 27.56 | 27.71 | 27.53 | 27.63 | 4,727,022 | -0.04(-0.16%) |
Aug 19, 2013 | 27.85 | 27.89 | 27.68 | 27.68 | 2,650,249 | -0.20(-0.71%) |
Aug 16, 2013 | 27.89 | 27.95 | 27.84 | 27.87 | 3,608,761 | +0.05(+0.18%) |
Aug 15, 2013 | 27.73 | 27.85 | 27.53 | 27.82 | 5,530,456 | -0.24(-0.86%) |
Aug 14, 2013 | 28.07 | 28.10 | 28.02 | 28.06 | 3,434,942 | +0.01(+0.03%) |
Aug 13, 2013 | 27.92 | 28.07 | 27.78 | 28.05 | 3,556,587 | +0.21(+0.76%) |
Aug 12, 2013 | 27.76 | 27.87 | 27.76 | 27.84 | 2,667,685 | -0.04(-0.16%) |
Aug 09, 2013 | 27.85 | 27.95 | 27.80 | 27.89 | 2,612,430 | +0.01(+0.05%) |
Aug 08, 2013 | 27.77 | 27.91 | 27.68 | 27.87 | 3,160,969 | +0.25(+0.90%) |
Aug 07, 2013 | 27.63 | 27.68 | 27.59 | 27.63 | 4,861,221 | -0.16(-0.58%) |
Aug 06, 2013 | 27.89 | 27.90 | 27.71 | 27.79 | 3,506,753 | -0.06(-0.21%) |
Aug 05, 2013 | 27.77 | 27.84 | 27.69 | 27.84 | 3,462,636 | -0.03(-0.10%) |
Aug 02, 2013 | 27.68 | 27.87 | 27.68 | 27.87 | 4,664,068 | +0.22(+0.79%) |
Aug 01, 2013 | 27.63 | 27.70 | 27.55 | 27.65 | 20,418,482 | +0.38(+1.39%) |
Jul 31, 2013 | 27.15 | 27.45 | 27.15 | 27.28 | 10,475,228 | +0.05(+0.19%) |
Jul 30, 2013 | 27.35 | 27.37 | 27.14 | 27.22 | 2,528,589 | -0.01(-0.03%) |
Jul 29, 2013 | 27.24 | 27.28 | 27.17 | 27.23 | 2,652,941 | -0.24(-0.87%) |
Jul 26, 2013 | 27.39 | 27.48 | 27.25 | 27.47 | 4,835,109 | -0.15(-0.55%) |
Jul 25, 2013 | 27.38 | 27.66 | 27.36 | 27.63 | 3,371,020 | +0.03(+0.11%) |
Jul 24, 2013 | 27.73 | 27.75 | 27.50 | 27.60 | 2,747,108 | -0.03(-0.11%) |
Jul 23, 2013 | 27.65 | 27.71 | 27.56 | 27.63 | 3,124,084 | +0.04(+0.13%) |
Jul 22, 2013 | 27.49 | 27.60 | 27.48 | 27.59 | 3,846,980 | +0.15(+0.53%) |
Jul 19, 2013 | 27.37 | 27.48 | 27.32 | 27.44 | 2,861,636 | -0.03(-0.11%) |
Jul 18, 2013 | 27.36 | 27.49 | 27.12 | 27.47 | 5,078,467 | +0.16(+0.60%) |
Jul 17, 2013 | 27.40 | 27.42 | 27.24 | 27.31 | 3,067,551 | +0.10(+0.36%) |
Jul 16, 2013 | 27.20 | 27.25 | 27.14 | 27.21 | 2,685,533 | -0.04(-0.13%) |
Jul 15, 2013 | 27.16 | 27.25 | 27.12 | 27.25 | 4,415,174 | +0.16(+0.59%) |
Jul 12, 2013 | 27.04 | 27.10 | 26.96 | 27.09 | 3,362,414 | -0.15(-0.55%) |
Jul 11, 2013 | 27.02 | 27.27 | 26.93 | 27.24 | 4,829,242 | +0.72(+2.73%) |
Jul 10, 2013 | 26.45 | 26.71 | 26.41 | 26.51 | 7,736,407 | +0.05(+0.19%) |
Jul 09, 2013 | 26.53 | 26.47 | 26.34 | 26.46 | 6,672,225 | +0.16(+0.61%) |
Jul 08, 2013 | 26.26 | 26.34 | 26.21 | 26.30 | 3,340,054 | +0.14(+0.53%) |
Jul 05, 2013 | 26.28 | 26.28 | 25.95 | 26.16 | 4,044,533 | +0.11(+0.42%) |
Jul 03, 2013 | 25.86 | 26.10 | 25.80 | 26.05 | 2,722,357 | -0.01(-0.03%) |
Jul 02, 2013 | 26.14 | 26.29 | 25.96 | 26.06 | 3,520,206 | -0.13(-0.50%) |
Jul 01, 2013 | 26.20 | 26.29 | 26.13 | 26.19 | 5,802,524 | +0.26(+1.01%) |
Jun 28, 2013 | 25.95 | 26.07 | 25.85 | 25.93 | 4,654,698 | +0.22(+0.85%) |
Jun 26, 2013 | 25.72 | 25.77 | 25.59 | 25.71 | 3,394,428 | +0.12(+0.46%) |
Jun 25, 2013 | 25.48 | 25.62 | 25.30 | 25.59 | 5,236,675 | +0.36(+1.44%) |
Jun 24, 2013 | 25.18 | 25.40 | 25.00 | 25.23 | 4,883,026 | -0.44(-1.72%) |
Jun 21, 2013 | 25.91 | 25.91 | 25.44 | 25.67 | 4,861,627 | +0.09(+0.34%) |
Jun 20, 2013 | 25.95 | 26.00 | 25.53 | 25.58 | 7,330,686 | -0.99(-3.72%) |
Jun 19, 2013 | 27.05 | 27.11 | 26.54 | 26.57 | 6,345,938 | -0.49(-1.83%) |
Jun 18, 2013 | 27.00 | 27.13 | 26.99 | 27.07 | 3,140,392 | +0.16(+0.61%) |
Jun 17, 2013 | 26.99 | 27.07 | 26.75 | 26.90 | 2,684,219 | +0.38(+1.43%) |
Jun 14, 2013 | 26.64 | 26.77 | 26.44 | 26.52 | 3,431,386 | -0.32(-1.18%) |
Jun 13, 2013 | 26.52 | 26.87 | 26.44 | 26.84 | 2,682,014 | +0.41(+1.55%) |
Jun 12, 2013 | 26.76 | 26.77 | 26.39 | 26.43 | 2,801,625 | -0.01(-0.05%) |
Jun 11, 2013 | 26.40 | 26.59 | 26.34 | 26.44 | 4,386,389 | -0.34(-1.26%) |
Jun 10, 2013 | 26.85 | 26.85 | 26.68 | 26.78 | 3,774,816 | +0.01(+0.05%) |
Jun 07, 2013 | 26.48 | 26.78 | 26.39 | 26.77 | 4,467,562 | +0.31(+1.17%) |
Jun 06, 2013 | 26.30 | 26.48 | 26.19 | 26.46 | 4,892,040 | +0.15(+0.57%) |
Jun 05, 2013 | 26.60 | 26.62 | 26.31 | 26.31 | 5,113,512 | -0.60(-2.24%) |
Jun 04, 2013 | 27.05 | 27.08 | 26.77 | 26.91 | 3,536,600 | +0.06(+0.21%) |
Jun 03, 2013 | 26.67 | 26.91 | 26.56 | 26.85 | 8,383,034 | +0.18(+0.67%) |
May 31, 2013 | 26.90 | 26.94 | 26.67 | 26.67 | 6,411,350 | -0.55(-2.00%) |
May 30, 2013 | 27.11 | 27.29 | 27.09 | 27.22 | 3,528,950 | +0.13(+0.48%) |
May 29, 2013 | 27.13 | 27.15 | 26.95 | 27.09 | 3,378,405 | -0.24(-0.87%) |
May 28, 2013 | 27.48 | 27.60 | 27.28 | 27.33 | 4,328,833 | +0.05(+0.18%) |
May 24, 2013 | 27.15 | 27.28 | 27.07 | 27.28 | 3,037,323 | -0.22(-0.78%) |
May 23, 2013 | 27.21 | 27.51 | 27.06 | 27.49 | 4,984,747 | -0.42(-1.52%) |
May 22, 2013 | 28.20 | 28.45 | 27.82 | 27.91 | 3,810,124 | -0.25(-0.89%) |
May 21, 2013 | 28.02 | 28.24 | 27.96 | 28.17 | 3,607,399 | +0.04(+0.15%) |
May 20, 2013 | 27.99 | 28.15 | 27.97 | 28.12 | 7,354,896 | +0.14(+0.51%) |
May 17, 2013 | 27.79 | 27.99 | 27.76 | 27.98 | 2,573,483 | +0.23(+0.83%) |
May 16, 2013 | 27.86 | 27.93 | 27.73 | 27.75 | 3,519,430 | -0.23(-0.82%) |
May 15, 2013 | 27.84 | 27.99 | 27.81 | 27.98 | 3,127,085 | +0.19(+0.70%) |
May 13, 2013 | 27.79 | 27.81 | 27.71 | 27.79 | 2,597,298 | +0.00(+0.00%) |
May 10, 2013 | 27.71 | 27.83 | 27.65 | 27.79 | 3,664,591 | +0.01(+0.05%) |
May 09, 2013 | 27.89 | 27.92 | 27.67 | 27.77 | 5,007,510 | -0.27(-0.95%) |
May 08, 2013 | 27.90 | 28.04 | 27.89 | 28.04 | 2,744,807 | +0.29(+1.04%) |
May 07, 2013 | 27.76 | 27.77 | 27.63 | 27.75 | 2,183,052 | +0.07(+0.25%) |
May 06, 2013 | 27.63 | 27.69 | 27.57 | 27.68 | 2,167,611 | -0.02(-0.08%) |
May 03, 2013 | 27.61 | 27.74 | 27.37 | 27.70 | 2,724,079 | +0.33(+1.21%) |
May 02, 2013 | 27.24 | 27.43 | 27.21 | 27.37 | 3,530,364 | +0.09(+0.32%) |
May 01, 2013 | 27.48 | 27.49 | 27.24 | 27.28 | 2,892,925 | -0.21(-0.76%) |
Apr 30, 2013 | 27.45 | 27.49 | 27.36 | 27.49 | 7,987,548 | +0.07(+0.26%) |
Apr 29, 2013 | 27.23 | 27.46 | 27.22 | 27.42 | 5,969,299 | +0.32(+1.16%) |
Apr 26, 2013 | 27.04 | 27.13 | 27.06 | 27.10 | 2,506,471 | +0.01(+0.05%) |
Apr 25, 2013 | 27.07 | 27.20 | 27.06 | 27.09 | 4,752,633 | +0.15(+0.56%) |
Apr 24, 2013 | 26.88 | 27.01 | 26.84 | 26.94 | 4,363,156 | +0.23(+0.86%) |
Apr 23, 2013 | 26.56 | 26.74 | 26.54 | 26.71 | 3,588,146 | +0.37(+1.39%) |
Apr 22, 2013 | 26.21 | 26.37 | 26.10 | 26.34 | 2,582,105 | +0.13(+0.49%) |
Apr 19, 2013 | 26.19 | 26.24 | 26.11 | 26.21 | 2,119,172 | +0.18(+0.69%) |
Apr 18, 2013 | 26.16 | 26.16 | 25.92 | 26.04 | 3,228,675 | -0.06(-0.25%) |
Apr 17, 2013 | 26.36 | 26.36 | 25.96 | 26.10 | 3,364,393 | -0.55(-2.05%) |
Apr 16, 2013 | 26.57 | 26.66 | 26.45 | 26.65 | 2,527,815 | +0.38(+1.45%) |
Apr 15, 2013 | 26.57 | 26.57 | 26.26 | 26.26 | 4,626,562 | -0.56(-2.09%) |
Apr 12, 2013 | 26.75 | 26.82 | 26.63 | 26.82 | 3,164,090 | -0.04(-0.13%) |
Apr 11, 2013 | 26.82 | 26.99 | 26.80 | 26.86 | 1,998,142 | +0.21(+0.78%) |
Apr 10, 2013 | 26.50 | 26.72 | 26.50 | 26.65 | 2,393,240 | +0.37(+1.42%) |
Apr 09, 2013 | 26.16 | 26.37 | 26.06 | 26.28 | 5,379,745 | +0.11(+0.41%) |
Apr 08, 2013 | 26.05 | 26.18 | 26.03 | 26.17 | 2,851,059 | +0.09(+0.33%) |
Apr 05, 2013 | 25.85 | 26.09 | 25.81 | 26.09 | 3,180,307 | -0.11(-0.44%) |
Apr 04, 2013 | 26.06 | 26.22 | 26.00 | 26.20 | 3,117,683 | +0.23(+0.88%) |
Apr 03, 2013 | 26.21 | 26.26 | 25.95 | 25.97 | 3,130,550 | -0.12(-0.47%) |
Apr 02, 2013 | 26.08 | 26.21 | 26.05 | 26.09 | 4,170,645 | +0.27(+1.06%) |
Apr 01, 2013 | 26.00 | 26.01 | 25.76 | 25.82 | 7,855,027 | -0.31(-1.18%) |
Mar 28, 2013 | 26.13 | 26.21 | 26.06 | 26.13 | 6,667,346 | +0.09(+0.36%) |
Mar 27, 2013 | 25.88 | 26.06 | 25.83 | 26.04 | 4,128,908 | -0.13(-0.49%) |
Mar 26, 2013 | 26.11 | 26.18 | 26.04 | 26.16 | 3,146,594 | +0.15(+0.58%) |
Mar 25, 2013 | 26.36 | 26.38 | 25.94 | 26.01 | 5,234,352 | -0.34(-1.31%) |
Mar 22, 2013 | 26.26 | 26.38 | 26.22 | 26.36 | 3,360,935 | +0.24(+0.91%) |
Mar 21, 2013 | 26.14 | 26.27 | 26.09 | 26.12 | 3,426,908 | -0.22(-0.84%) |
Mar 20, 2013 | 26.38 | 26.39 | 26.28 | 26.34 | 3,424,292 | +0.18(+0.68%) |
Mar 19, 2013 | 26.34 | 26.36 | 26.00 | 26.16 | 4,576,576 | -0.08(-0.30%) |
Mar 18, 2013 | 26.23 | 26.44 | 26.18 | 26.24 | 3,590,857 | -0.29(-1.10%) |
Mar 15, 2013 | 26.56 | 26.60 | 26.48 | 26.53 | 4,512,530 | +0.02(+0.08%) |
Mar 14, 2013 | 26.36 | 26.53 | 26.34 | 26.51 | 3,889,376 | +0.29(+1.09%) |
Mar 13, 2013 | 26.21 | 26.31 | 26.11 | 26.23 | 3,940,356 | -0.06(-0.22%) |
Mar 12, 2013 | 26.39 | 26.43 | 26.23 | 26.29 | 4,000,074 | -0.11(-0.43%) |
Mar 11, 2013 | 26.31 | 26.41 | 26.26 | 26.40 | 4,489,131 | +0.07(+0.27%) |
Mar 08, 2013 | 26.29 | 26.34 | 26.18 | 26.33 | 13,152,706 | +0.06(+0.22%) |
Mar 07, 2013 | 26.26 | 26.32 | 26.24 | 26.27 | 4,372,304 | +0.08(+0.30%) |
Mar 06, 2013 | 26.26 | 26.26 | 26.09 | 26.19 | 3,349,033 | +0.06(+0.25%) |
Mar 05, 2013 | 26.11 | 26.18 | 26.08 | 26.13 | 3,831,267 | +0.25(+0.97%) |
Mar 04, 2013 | 25.71 | 25.88 | 25.66 | 25.88 | 3,550,514 | +0.11(+0.44%) |
Mar 01, 2013 | 25.66 | 25.81 | 25.56 | 25.76 | 8,070,706 | -0.06(-0.22%) |
Feb 28, 2013 | 25.85 | 25.99 | 25.79 | 25.82 | 6,773,887 | -0.01(-0.05%) |
Feb 27, 2013 | 25.51 | 25.89 | 25.47 | 25.84 | 2,905,075 | +0.32(+1.26%) |
Feb 26, 2013 | 25.60 | 25.66 | 25.38 | 25.51 | 6,737,652 | -0.42(-1.62%) |
Feb 22, 2013 | 25.80 | 25.94 | 25.70 | 25.94 | 2,918,832 | +0.38(+1.48%) |
Feb 21, 2013 | 25.65 | 25.66 | 25.46 | 25.56 | 4,893,192 | -0.40(-1.54%) |
Feb 20, 2013 | 26.26 | 26.28 | 25.95 | 25.96 | 3,949,738 | -0.24(-0.93%) |
Feb 19, 2013 | 26.13 | 26.23 | 26.10 | 26.20 | 4,380,220 | +0.32(+1.24%) |
Feb 15, 2013 | 26.01 | 26.01 | 25.81 | 25.88 | 4,026,589 | -0.09(-0.36%) |
Feb 14, 2013 | 25.89 | 25.99 | 25.86 | 25.97 | 3,622,045 | -0.15(-0.57%) |
Feb 13, 2013 | 26.18 | 26.22 | 26.07 | 26.12 | 6,833,033 | +0.09(+0.36%) |
Feb 12, 2013 | 25.90 | 26.10 | 25.90 | 26.03 | 4,275,970 | +0.11(+0.41%) |
Feb 11, 2013 | 25.91 | 25.94 | 25.82 | 25.92 | 5,065,452 | -0.02(-0.08%) |
Feb 08, 2013 | 25.86 | 25.96 | 25.86 | 25.94 | 19,822,690 | +0.18(+0.69%) |
Feb 07, 2013 | 25.91 | 25.96 | 25.62 | 25.76 | 7,996,353 | -0.20(-0.77%) |
Feb 06, 2013 | 25.81 | 25.98 | 25.79 | 25.96 | 4,607,766 | +0.11(+0.44%) |
Feb 04, 2013 | 26.04 | 26.08 | 25.81 | 25.85 | 5,873,416 | -0.48(-1.82%) |
Feb 01, 2013 | 26.30 | 26.40 | 26.22 | 26.33 | 4,409,273 | +0.21(+0.79%) |
Jan 31, 2013 | 26.18 | 26.24 | 26.11 | 26.12 | 3,767,141 | -0.10(-0.38%) |
Jan 30, 2013 | 26.23 | 26.31 | 26.19 | 26.22 | 4,916,344 | +0.03(+0.11%) |
Jan 29, 2013 | 26.09 | 26.23 | 26.07 | 26.19 | 5,841,467 | +0.19(+0.74%) |
Jan 28, 2013 | 26.09 | 26.09 | 25.94 | 26.00 | 3,413,685 | -0.15(-0.57%) |
Jan 25, 2013 | 26.11 | 26.15 | 26.01 | 26.15 | 3,502,032 | +0.29(+1.10%) |
Jan 24, 2013 | 25.79 | 25.92 | 25.77 | 25.86 | 4,497,278 | +0.15(+0.58%) |
Jan 23, 2013 | 25.67 | 25.76 | 25.64 | 25.71 | 4,418,464 | -0.05(-0.19%) |
Jan 22, 2013 | 25.70 | 25.77 | 25.61 | 25.76 | 3,773,426 | +0.01(+0.06%) |
Jan 18, 2013 | 25.76 | 25.78 | 25.63 | 25.75 | 3,326,083 | -0.01(-0.06%) |
Jan 17, 2013 | 25.74 | 25.82 | 25.68 | 25.76 | 3,062,275 | +0.21(+0.84%) |
Jan 16, 2013 | 25.52 | 25.61 | 25.48 | 25.55 | 3,085,046 | -0.16(-0.61%) |
Jan 15, 2013 | 25.55 | 25.71 | 25.55 | 25.71 | 2,591,071 | -0.04(-0.14%) |
Jan 14, 2013 | 25.71 | 25.75 | 25.64 | 25.74 | 3,299,818 | +0.04(+0.14%) |
Jan 11, 2013 | 25.71 | 25.73 | 25.61 | 25.71 | 4,920,313 | +0.04(+0.17%) |
Jan 10, 2013 | 25.60 | 25.69 | 25.49 | 25.66 | 3,959,184 | +0.35(+1.38%) |
Jan 09, 2013 | 25.27 | 25.37 | 25.26 | 25.31 | 4,140,966 | +0.12(+0.48%) |
Jan 08, 2013 | 25.25 | 25.29 | 25.11 | 25.19 | 3,178,690 | -0.14(-0.54%) |
Jan 07, 2013 | 25.25 | 25.37 | 25.21 | 25.33 | 7,396,695 | -0.13(-0.51%) |
Jan 04, 2013 | 25.29 | 25.49 | 25.26 | 25.46 | 4,540,611 | +0.14(+0.56%) |
Jan 03, 2013 | 25.40 | 25.48 | 25.29 | 25.31 | 5,271,305 | -0.26(-1.01%) |
Jan 02, 2013 | 25.54 | 25.59 | 25.41 | 25.57 | 6,866,824 | +0.41(+1.65%) |
Dec 31, 2012 | 24.91 | 25.20 | 24.84 | 25.16 | 5,537,963 | +0.36(+1.47%) |
Dec 28, 2012 | 24.85 | 24.94 | 24.79 | 24.79 | 5,047,934 | -0.25(-1.00%) |
Dec 27, 2012 | 25.11 | 25.11 | 24.88 | 25.04 | 4,552,483 | +0.09(+0.37%) |
Dec 26, 2012 | 25.12 | 25.12 | 24.86 | 24.95 | 3,110,155 | -0.01(-0.06%) |
Dec 24, 2012 | 24.99 | 25.02 | 24.91 | 24.96 | 2,240,998 | -0.07(-0.29%) |
Dec 21, 2012 | 24.89 | 25.04 | 24.84 | 25.04 | 6,285,372 | -0.16(-0.62%) |
Dec 20, 2012 | 25.09 | 25.19 | 25.03 | 25.19 | 7,648,454 | +0.22(+0.87%) |
Dec 19, 2012 | 25.14 | 25.16 | 24.97 | 24.97 | 7,734,818 | +0.06(+0.26%) |
Dec 18, 2012 | 24.80 | 24.97 | 24.76 | 24.91 | 11,703,630 | +0.23(+0.92%) |
Dec 17, 2012 | 24.56 | 24.70 | 24.54 | 24.68 | 4,011,096 | +0.12(+0.49%) |
Dec 14, 2012 | 24.53 | 24.66 | 24.49 | 24.56 | 2,395,674 | +0.09(+0.38%) |
Dec 13, 2012 | 24.51 | 24.58 | 24.41 | 24.47 | 2,883,802 | -0.08(-0.32%) |
Dec 12, 2012 | 24.54 | 24.70 | 24.52 | 24.55 | 3,953,361 | +0.09(+0.38%) |
Dec 11, 2012 | 24.44 | 24.51 | 24.43 | 24.46 | 3,952,754 | +0.13(+0.55%) |
Dec 10, 2012 | 24.28 | 24.36 | 24.25 | 24.32 | 4,895,455 | +0.01(+0.06%) |
Dec 07, 2012 | 24.29 | 24.33 | 24.19 | 24.31 | 3,733,770 | +0.00(+0.00%) |
Dec 06, 2012 | 24.33 | 24.34 | 24.22 | 24.31 | 3,839,292 | +0.04(+0.15%) |
Dec 05, 2012 | 24.21 | 24.38 | 24.16 | 24.27 | 3,060,973 | +0.05(+0.20%) |