Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.81 | 31.91 | 31.51 | 31.72 | 16,933 | +0.03(+0.10%) |
Nov 27, 2013 | 31.33 | 31.76 | 31.24 | 31.69 | 39,005 | +0.35(+1.13%) |
Nov 26, 2013 | 31.39 | 31.54 | 31.05 | 31.34 | 42,023 | +0.09(+0.30%) |
Nov 25, 2013 | 31.09 | 31.58 | 31.09 | 31.24 | 87,673 | +0.17(+0.54%) |
Nov 22, 2013 | 31.38 | 31.49 | 30.88 | 31.07 | 78,391 | -0.35(-1.13%) |
Nov 21, 2013 | 31.08 | 31.49 | 31.08 | 31.43 | 52,829 | +0.41(+1.32%) |
Nov 20, 2013 | 31.17 | 31.23 | 30.72 | 31.02 | 77,404 | -0.15(-0.49%) |
Nov 19, 2013 | 30.63 | 31.32 | 30.53 | 31.17 | 177,987 | +0.46(+1.51%) |
Nov 18, 2013 | 30.51 | 30.78 | 30.42 | 30.71 | 19,421 | +0.21(+0.70%) |
Nov 15, 2013 | 30.50 | 30.59 | 30.19 | 30.50 | 62,230 | -0.11(-0.36%) |
Nov 14, 2013 | 30.08 | 30.68 | 30.08 | 30.61 | 53,062 | +0.49(+1.61%) |
Nov 13, 2013 | 29.40 | 30.14 | 29.31 | 30.12 | 18,871 | +0.65(+2.22%) |
Nov 12, 2013 | 30.01 | 30.01 | 28.70 | 29.47 | 115,284 | -0.37(-1.22%) |
Nov 11, 2013 | 29.52 | 30.13 | 29.32 | 29.83 | 48,519 | +0.34(+1.16%) |
Nov 08, 2013 | 29.43 | 29.60 | 28.90 | 29.49 | 60,875 | +0.03(+0.11%) |
Nov 07, 2013 | 30.89 | 30.89 | 29.34 | 29.46 | 67,833 | -1.38(-4.47%) |
Nov 06, 2013 | 30.29 | 30.94 | 30.23 | 30.83 | 30,189 | +0.60(+1.98%) |
Nov 05, 2013 | 29.76 | 30.61 | 29.59 | 30.23 | 56,712 | +0.42(+1.41%) |
Nov 04, 2013 | 29.61 | 29.97 | 29.46 | 29.81 | 54,762 | +0.16(+0.55%) |
Nov 01, 2013 | 29.60 | 29.87 | 29.26 | 29.65 | 110,104 | -0.02(-0.05%) |
Oct 31, 2013 | 30.08 | 30.08 | 29.47 | 29.67 | 65,067 | -0.41(-1.38%) |
Oct 30, 2013 | 30.55 | 30.69 | 30.05 | 30.08 | 43,966 | -0.53(-1.75%) |
Oct 29, 2013 | 30.27 | 30.65 | 30.21 | 30.62 | 27,298 | +0.41(+1.35%) |
Oct 28, 2013 | 30.05 | 30.26 | 30.02 | 30.21 | 21,545 | +0.16(+0.53%) |
Oct 25, 2013 | 30.08 | 30.08 | 29.61 | 30.05 | 24,390 | +0.05(+0.16%) |
Oct 24, 2013 | 29.69 | 30.10 | 29.50 | 30.00 | 36,826 | +0.31(+1.05%) |
Oct 23, 2013 | 29.41 | 29.79 | 29.34 | 29.69 | 56,618 | +0.22(+0.76%) |
Oct 22, 2013 | 29.77 | 29.99 | 29.47 | 29.47 | 74,213 | -0.13(-0.42%) |
Oct 21, 2013 | 29.68 | 29.95 | 29.54 | 29.59 | 49,128 | -0.14(-0.46%) |
Oct 18, 2013 | 29.89 | 29.95 | 29.45 | 29.73 | 51,048 | +0.11(+0.39%) |
Oct 17, 2013 | 29.08 | 29.73 | 29.02 | 29.61 | 36,149 | +0.43(+1.48%) |
Oct 16, 2013 | 29.17 | 29.35 | 29.05 | 29.18 | 31,859 | +0.17(+0.60%) |
Oct 15, 2013 | 29.31 | 29.31 | 28.94 | 29.01 | 37,332 | -0.37(-1.24%) |
Oct 14, 2013 | 28.92 | 29.37 | 28.78 | 29.37 | 26,875 | +0.22(+0.77%) |
Oct 11, 2013 | 28.57 | 29.28 | 28.57 | 29.15 | 31,148 | +0.44(+1.52%) |
Oct 10, 2013 | 28.17 | 28.74 | 27.95 | 28.71 | 56,559 | +0.91(+3.25%) |
Oct 09, 2013 | 27.73 | 28.28 | 27.61 | 27.81 | 73,399 | +0.09(+0.31%) |
Oct 08, 2013 | 27.60 | 27.90 | 27.55 | 27.72 | 74,731 | +0.04(+0.14%) |
Oct 07, 2013 | 27.60 | 27.98 | 27.59 | 27.68 | 37,591 | +0.01(+0.04%) |
Oct 04, 2013 | 27.76 | 27.87 | 27.63 | 27.67 | 39,969 | -0.14(-0.51%) |
Oct 03, 2013 | 28.35 | 28.35 | 27.68 | 27.81 | 47,443 | -0.61(-2.13%) |
Oct 02, 2013 | 28.64 | 28.91 | 28.36 | 28.42 | 40,784 | -0.34(-1.19%) |
Oct 01, 2013 | 28.62 | 28.80 | 28.57 | 28.76 | 43,679 | +0.14(+0.50%) |
Sep 30, 2013 | 27.81 | 28.70 | 27.81 | 28.62 | 67,123 | +0.24(+0.85%) |
Sep 27, 2013 | 28.78 | 28.78 | 28.33 | 28.38 | 50,417 | -0.47(-1.64%) |
Sep 26, 2013 | 29.01 | 29.22 | 28.69 | 28.86 | 38,132 | -0.07(-0.25%) |
Sep 25, 2013 | 29.72 | 29.72 | 28.92 | 28.93 | 31,100 | -0.69(-2.32%) |
Sep 24, 2013 | 29.18 | 29.92 | 28.90 | 29.61 | 25,785 | +0.49(+1.67%) |
Sep 23, 2013 | 29.04 | 29.67 | 28.92 | 29.13 | 74,978 | +0.20(+0.68%) |
Sep 20, 2013 | 29.06 | 29.16 | 28.78 | 28.93 | 86,569 | +0.10(+0.34%) |
Sep 19, 2013 | 29.28 | 29.37 | 28.54 | 28.83 | 44,820 | -0.47(-1.60%) |
Sep 18, 2013 | 28.60 | 29.38 | 28.35 | 29.30 | 52,583 | +0.61(+2.13%) |
Sep 17, 2013 | 28.27 | 28.69 | 28.16 | 28.69 | 39,571 | +0.33(+1.15%) |
Sep 16, 2013 | 28.44 | 28.50 | 28.23 | 28.36 | 37,939 | -0.07(-0.25%) |
Sep 13, 2013 | 28.09 | 28.65 | 28.04 | 28.44 | 71,618 | +0.60(+2.15%) |
Sep 12, 2013 | 28.00 | 28.19 | 27.80 | 27.84 | 26,068 | -0.25(-0.89%) |
Sep 11, 2013 | 27.97 | 28.09 | 27.78 | 28.09 | 33,462 | +0.10(+0.34%) |
Sep 10, 2013 | 27.83 | 28.14 | 27.69 | 27.99 | 49,608 | +0.24(+0.86%) |
Sep 09, 2013 | 27.87 | 27.87 | 27.61 | 27.75 | 52,974 | +0.02(+0.06%) |
Sep 06, 2013 | 28.00 | 28.01 | 27.55 | 27.74 | 28,723 | +0.01(+0.02%) |
Sep 05, 2013 | 27.69 | 28.12 | 27.62 | 27.73 | 55,031 | -0.06(-0.21%) |
Sep 04, 2013 | 27.86 | 27.93 | 27.51 | 27.79 | 52,041 | -0.07(-0.25%) |
Sep 03, 2013 | 28.51 | 28.51 | 27.66 | 27.86 | 39,681 | -0.40(-1.40%) |
Aug 30, 2013 | 28.59 | 28.76 | 27.99 | 28.26 | 85,648 | -0.44(-1.53%) |
Aug 29, 2013 | 28.39 | 28.70 | 28.33 | 28.69 | 34,432 | +0.31(+1.09%) |
Aug 28, 2013 | 28.02 | 28.56 | 28.02 | 28.39 | 44,014 | +0.25(+0.88%) |
Aug 27, 2013 | 28.23 | 28.59 | 27.90 | 28.14 | 73,371 | -0.40(-1.38%) |
Aug 26, 2013 | 29.05 | 29.05 | 28.38 | 28.53 | 41,064 | -0.51(-1.75%) |
Aug 23, 2013 | 28.78 | 29.13 | 28.44 | 29.04 | 41,167 | +0.26(+0.90%) |
Aug 22, 2013 | 28.80 | 28.94 | 28.62 | 28.78 | 45,526 | +0.18(+0.62%) |
Aug 21, 2013 | 29.04 | 29.21 | 28.51 | 28.60 | 66,233 | -0.64(-2.18%) |
Aug 20, 2013 | 28.86 | 29.53 | 28.86 | 29.24 | 89,391 | +0.32(+1.10%) |
Aug 19, 2013 | 29.07 | 29.19 | 28.66 | 28.92 | 50,143 | -0.28(-0.96%) |
Aug 16, 2013 | 29.65 | 29.65 | 28.78 | 29.20 | 94,190 | -0.62(-2.07%) |
Aug 15, 2013 | 30.65 | 30.70 | 29.61 | 29.82 | 74,347 | -1.05(-3.40%) |
Aug 14, 2013 | 31.62 | 31.62 | 30.85 | 30.87 | 50,995 | -0.65(-2.06%) |
Aug 13, 2013 | 31.06 | 31.80 | 30.95 | 31.52 | 53,558 | +0.57(+1.85%) |
Aug 12, 2013 | 31.35 | 31.88 | 30.86 | 30.95 | 68,137 | -0.39(-1.24%) |
Aug 09, 2013 | 31.74 | 31.95 | 31.23 | 31.34 | 71,065 | -0.66(-2.06%) |
Aug 08, 2013 | 32.04 | 32.35 | 31.60 | 32.00 | 50,851 | +0.05(+0.17%) |
Aug 07, 2013 | 31.50 | 32.01 | 31.44 | 31.94 | 57,307 | +0.31(+0.98%) |
Aug 06, 2013 | 31.88 | 31.97 | 31.49 | 31.63 | 78,465 | -0.25(-0.78%) |
Aug 05, 2013 | 32.12 | 32.12 | 31.61 | 31.88 | 55,354 | -0.19(-0.59%) |
Aug 02, 2013 | 32.24 | 32.29 | 31.93 | 32.07 | 36,197 | -0.23(-0.72%) |
Aug 01, 2013 | 32.45 | 32.52 | 31.93 | 32.30 | 42,858 | +0.23(+0.71%) |
Jul 31, 2013 | 31.85 | 32.47 | 31.82 | 32.08 | 40,413 | +0.24(+0.76%) |
Jul 30, 2013 | 32.17 | 32.27 | 31.62 | 31.83 | 32,045 | -0.10(-0.32%) |
Jul 29, 2013 | 31.75 | 32.23 | 31.74 | 31.94 | 55,945 | +0.21(+0.65%) |
Jul 26, 2013 | 31.72 | 32.07 | 31.32 | 31.73 | 59,478 | -0.12(-0.37%) |
Jul 25, 2013 | 31.12 | 32.08 | 31.12 | 31.85 | 52,022 | +0.80(+2.56%) |
Jul 24, 2013 | 31.24 | 31.24 | 30.76 | 31.05 | 49,922 | -0.13(-0.42%) |
Jul 23, 2013 | 31.24 | 31.24 | 30.90 | 31.18 | 59,086 | -0.05(-0.16%) |
Jul 22, 2013 | 31.06 | 31.34 | 31.06 | 31.23 | 39,347 | +0.04(+0.12%) |
Jul 19, 2013 | 31.05 | 31.32 | 30.95 | 31.19 | 24,826 | +0.10(+0.33%) |
Jul 18, 2013 | 30.86 | 31.53 | 30.79 | 31.09 | 36,174 | +0.10(+0.31%) |
Jul 17, 2013 | 31.12 | 31.41 | 30.64 | 30.99 | 25,350 | -0.07(-0.23%) |
Jul 16, 2013 | 30.85 | 31.22 | 30.65 | 31.07 | 41,958 | -0.21(-0.66%) |
Jul 15, 2013 | 30.69 | 31.38 | 30.58 | 31.27 | 48,318 | +0.54(+1.76%) |
Jul 12, 2013 | 30.84 | 30.85 | 30.17 | 30.73 | 75,215 | +0.02(+0.05%) |
Jul 11, 2013 | 30.42 | 30.84 | 30.23 | 30.71 | 60,038 | +0.51(+1.70%) |
Jul 10, 2013 | 29.53 | 30.44 | 29.44 | 30.20 | 59,537 | +0.76(+2.57%) |
Jul 09, 2013 | 29.26 | 29.69 | 29.12 | 29.44 | 67,673 | +0.32(+1.12%) |
Jul 08, 2013 | 28.72 | 29.30 | 28.68 | 29.12 | 45,217 | +0.40(+1.39%) |
Jul 05, 2013 | 28.52 | 28.81 | 28.07 | 28.72 | 55,001 | +0.58(+2.08%) |
Jul 03, 2013 | 27.70 | 28.21 | 27.70 | 28.13 | 26,088 | +0.39(+1.42%) |
Jul 02, 2013 | 28.03 | 28.31 | 27.61 | 27.74 | 96,335 | -0.38(-1.37%) |
Jul 01, 2013 | 27.93 | 28.25 | 27.93 | 28.12 | 84,177 | +0.25(+0.91%) |
Jun 28, 2013 | 28.18 | 28.62 | 27.86 | 27.87 | 176,297 | -0.49(-1.74%) |
Jun 27, 2013 | 28.20 | 28.53 | 28.02 | 28.36 | 78,212 | +0.24(+0.87%) |
Jun 26, 2013 | 28.50 | 28.50 | 28.00 | 28.12 | 63,048 | -0.26(-0.92%) |
Jun 25, 2013 | 28.10 | 28.48 | 27.93 | 28.38 | 71,871 | +0.42(+1.51%) |
Jun 24, 2013 | 27.47 | 28.26 | 27.47 | 27.95 | 57,218 | +0.14(+0.51%) |
Jun 21, 2013 | 27.98 | 28.31 | 27.64 | 27.81 | 81,546 | -0.05(-0.19%) |
Jun 20, 2013 | 27.83 | 28.03 | 27.24 | 27.87 | 90,263 | -0.23(-0.81%) |
Jun 19, 2013 | 28.44 | 28.57 | 27.93 | 28.09 | 57,653 | -0.32(-1.12%) |
Jun 18, 2013 | 28.14 | 28.82 | 28.09 | 28.41 | 73,695 | +0.30(+1.08%) |
Jun 17, 2013 | 28.41 | 28.46 | 27.99 | 28.11 | 20,986 | +0.01(+0.02%) |
Jun 14, 2013 | 28.12 | 28.35 | 28.02 | 28.10 | 30,794 | -0.15(-0.54%) |
Jun 13, 2013 | 27.83 | 28.33 | 27.83 | 28.26 | 36,309 | +0.51(+1.84%) |
Jun 12, 2013 | 28.10 | 28.10 | 27.74 | 27.74 | 23,871 | -0.14(-0.52%) |
Jun 11, 2013 | 28.05 | 28.16 | 27.88 | 27.89 | 25,087 | -0.41(-1.44%) |
Jun 10, 2013 | 28.27 | 28.31 | 27.82 | 28.30 | 14,323 | +0.29(+1.04%) |
Jun 07, 2013 | 28.26 | 28.26 | 27.78 | 28.01 | 54,956 | -0.04(-0.15%) |
Jun 06, 2013 | 28.01 | 28.17 | 27.67 | 28.05 | 56,082 | +0.09(+0.33%) |
Jun 05, 2013 | 28.36 | 28.36 | 27.88 | 27.96 | 37,262 | -0.35(-1.23%) |
Jun 04, 2013 | 28.63 | 28.89 | 28.14 | 28.31 | 29,884 | -0.35(-1.22%) |
Jun 03, 2013 | 28.63 | 28.85 | 28.19 | 28.66 | 77,361 | +0.21(+0.76%) |
May 31, 2013 | 28.37 | 29.03 | 28.35 | 28.44 | 28,363 | -0.12(-0.41%) |
May 30, 2013 | 28.44 | 28.73 | 28.35 | 28.56 | 19,807 | +0.28(+0.99%) |
May 29, 2013 | 28.51 | 28.78 | 27.95 | 28.28 | 23,675 | -0.32(-1.13%) |
May 28, 2013 | 28.60 | 29.31 | 28.50 | 28.60 | 38,090 | +0.25(+0.89%) |
May 24, 2013 | 27.80 | 28.36 | 27.80 | 28.35 | 31,327 | +0.56(+2.03%) |
May 23, 2013 | 27.93 | 28.35 | 27.69 | 27.79 | 62,609 | -0.41(-1.47%) |
May 22, 2013 | 29.01 | 29.22 | 27.97 | 28.20 | 45,795 | -0.88(-3.01%) |
May 21, 2013 | 28.95 | 29.11 | 28.78 | 29.08 | 14,345 | +0.03(+0.09%) |
May 20, 2013 | 28.92 | 29.17 | 28.59 | 29.05 | 40,545 | -0.01(-0.04%) |
May 17, 2013 | 29.02 | 29.42 | 28.91 | 29.06 | 53,549 | +0.06(+0.22%) |
May 16, 2013 | 29.16 | 29.22 | 28.77 | 29.00 | 50,836 | -0.52(-1.77%) |
May 15, 2013 | 29.58 | 29.93 | 29.27 | 29.52 | 76,138 | +0.60(+2.08%) |
May 13, 2013 | 29.32 | 29.37 | 28.78 | 28.92 | 24,074 | -0.42(-1.43%) |
May 10, 2013 | 29.21 | 29.39 | 28.97 | 29.33 | 51,118 | +0.19(+0.65%) |
May 09, 2013 | 29.73 | 30.01 | 28.81 | 29.15 | 57,808 | -0.67(-2.23%) |
May 08, 2013 | 29.31 | 29.95 | 29.28 | 29.81 | 86,107 | +0.40(+1.37%) |
May 07, 2013 | 29.25 | 29.52 | 29.04 | 29.41 | 63,845 | +0.26(+0.90%) |
May 06, 2013 | 29.25 | 29.31 | 28.74 | 29.15 | 63,460 | +0.01(+0.02%) |
May 03, 2013 | 28.28 | 29.33 | 28.15 | 29.14 | 132,079 | +0.99(+3.51%) |
May 02, 2013 | 28.20 | 28.46 | 27.93 | 28.15 | 67,986 | +0.04(+0.13%) |
May 01, 2013 | 28.66 | 28.66 | 28.12 | 28.12 | 94,443 | -0.55(-1.91%) |
Apr 30, 2013 | 28.30 | 28.66 | 28.10 | 28.66 | 51,806 | +0.42(+1.50%) |
Apr 29, 2013 | 28.30 | 28.32 | 27.98 | 28.24 | 37,457 | +0.14(+0.50%) |
Apr 26, 2013 | 28.22 | 28.34 | 27.98 | 28.10 | 53,783 | -0.12(-0.44%) |
Apr 25, 2013 | 27.94 | 28.25 | 27.94 | 28.22 | 45,821 | +0.41(+1.49%) |
Apr 24, 2013 | 28.09 | 28.29 | 27.61 | 27.81 | 58,205 | -0.26(-0.92%) |
Apr 23, 2013 | 27.66 | 28.08 | 27.47 | 28.07 | 74,877 | +0.61(+2.23%) |
Apr 22, 2013 | 27.54 | 27.59 | 26.93 | 27.45 | 43,077 | +0.16(+0.57%) |
Apr 19, 2013 | 26.86 | 27.38 | 26.67 | 27.30 | 39,955 | +0.47(+1.76%) |
Apr 18, 2013 | 26.35 | 26.83 | 26.31 | 26.83 | 45,520 | +0.59(+2.23%) |
Apr 17, 2013 | 26.56 | 26.82 | 25.92 | 26.24 | 39,410 | -0.43(-1.61%) |
Apr 16, 2013 | 26.28 | 26.80 | 26.20 | 26.67 | 57,108 | +0.63(+2.43%) |
Apr 15, 2013 | 27.18 | 27.18 | 25.95 | 26.04 | 58,746 | -1.21(-4.44%) |
Apr 12, 2013 | 27.08 | 27.32 | 26.89 | 27.25 | 51,814 | +0.28(+1.04%) |
Apr 11, 2013 | 27.00 | 27.16 | 26.83 | 26.97 | 27,855 | -0.14(-0.52%) |
Apr 10, 2013 | 26.63 | 27.20 | 26.45 | 27.11 | 36,509 | +0.58(+2.19%) |
Apr 09, 2013 | 26.84 | 26.93 | 26.49 | 26.53 | 38,883 | -0.36(-1.34%) |
Apr 08, 2013 | 27.01 | 27.01 | 26.62 | 26.89 | 35,325 | +0.04(+0.14%) |
Apr 05, 2013 | 26.36 | 27.02 | 26.36 | 26.85 | 68,591 | +0.08(+0.28%) |
Apr 04, 2013 | 26.65 | 26.82 | 26.47 | 26.77 | 69,843 | +0.21(+0.81%) |
Apr 03, 2013 | 26.50 | 26.77 | 26.04 | 26.56 | 85,464 | +0.12(+0.45%) |
Apr 02, 2013 | 26.32 | 26.74 | 26.22 | 26.44 | 31,016 | +0.34(+1.32%) |
Apr 01, 2013 | 26.38 | 26.47 | 25.97 | 26.10 | 28,594 | -0.25(-0.96%) |
Mar 28, 2013 | 26.45 | 26.50 | 26.26 | 26.35 | 47,556 | +0.06(+0.25%) |
Mar 27, 2013 | 26.36 | 26.45 | 26.21 | 26.28 | 46,856 | -0.26(-0.99%) |
Mar 26, 2013 | 26.44 | 26.56 | 26.29 | 26.55 | 47,523 | +0.22(+0.84%) |
Mar 25, 2013 | 26.45 | 26.63 | 26.14 | 26.33 | 54,565 | -0.12(-0.47%) |
Mar 22, 2013 | 26.81 | 26.81 | 26.31 | 26.45 | 39,242 | -0.19(-0.73%) |
Mar 21, 2013 | 26.54 | 26.71 | 26.52 | 26.64 | 26,302 | -0.09(-0.34%) |
Mar 20, 2013 | 26.65 | 26.81 | 26.53 | 26.73 | 26,423 | +0.19(+0.73%) |
Mar 19, 2013 | 26.80 | 26.83 | 26.40 | 26.54 | 41,262 | -0.16(-0.58%) |
Mar 18, 2013 | 26.53 | 26.86 | 26.53 | 26.70 | 37,221 | +0.00(+0.01%) |
Mar 15, 2013 | 26.53 | 26.71 | 26.34 | 26.69 | 88,774 | +0.18(+0.66%) |
Mar 14, 2013 | 26.46 | 26.66 | 26.34 | 26.52 | 47,922 | +0.03(+0.12%) |
Mar 13, 2013 | 26.76 | 26.84 | 26.28 | 26.49 | 61,522 | -0.34(-1.27%) |
Mar 12, 2013 | 26.28 | 26.87 | 26.28 | 26.83 | 69,498 | +0.42(+1.60%) |
Mar 11, 2013 | 26.16 | 26.45 | 26.16 | 26.41 | 47,635 | +0.09(+0.32%) |
Mar 08, 2013 | 26.07 | 26.41 | 25.95 | 26.32 | 36,042 | +0.36(+1.38%) |
Mar 07, 2013 | 25.77 | 25.97 | 25.59 | 25.96 | 30,323 | +0.12(+0.47%) |
Mar 06, 2013 | 25.86 | 25.96 | 25.56 | 25.84 | 40,172 | -0.04(-0.14%) |
Mar 05, 2013 | 25.74 | 25.96 | 25.69 | 25.88 | 44,899 | +0.06(+0.25%) |
Mar 04, 2013 | 25.77 | 25.94 | 25.54 | 25.81 | 42,422 | -0.06(-0.23%) |
Mar 01, 2013 | 25.37 | 25.89 | 25.11 | 25.87 | 98,225 | +0.26(+1.02%) |
Feb 28, 2013 | 25.29 | 25.86 | 25.13 | 25.61 | 74,274 | +0.28(+1.09%) |
Feb 27, 2013 | 25.02 | 25.63 | 25.02 | 25.33 | 30,227 | +0.27(+1.08%) |
Feb 26, 2013 | 25.07 | 25.39 | 24.95 | 25.06 | 124,353 | +0.12(+0.47%) |
Feb 25, 2013 | 25.47 | 25.55 | 24.91 | 24.95 | 93,627 | -0.48(-1.89%) |
Feb 22, 2013 | 25.39 | 25.54 | 25.10 | 25.43 | 48,009 | +0.05(+0.21%) |
Feb 21, 2013 | 25.08 | 25.51 | 25.04 | 25.37 | 48,041 | +0.33(+1.30%) |
Feb 20, 2013 | 25.56 | 25.65 | 25.03 | 25.05 | 70,942 | -0.54(-2.13%) |
Feb 19, 2013 | 25.39 | 25.89 | 25.22 | 25.59 | 65,535 | +0.37(+1.46%) |
Feb 15, 2013 | 25.40 | 25.49 | 25.10 | 25.22 | 51,823 | -0.07(-0.30%) |
Feb 14, 2013 | 25.46 | 25.65 | 25.30 | 25.30 | 31,360 | -0.21(-0.82%) |
Feb 13, 2013 | 25.59 | 25.60 | 25.34 | 25.51 | 20,166 | +0.05(+0.21%) |
Feb 12, 2013 | 25.32 | 25.60 | 25.32 | 25.45 | 19,842 | -0.04(-0.17%) |
Feb 11, 2013 | 25.08 | 25.61 | 25.07 | 25.49 | 37,811 | +0.41(+1.64%) |
Feb 08, 2013 | 25.11 | 25.28 | 25.06 | 25.08 | 19,727 | -0.07(-0.30%) |
Feb 07, 2013 | 25.29 | 25.45 | 25.03 | 25.16 | 18,634 | -0.22(-0.86%) |
Feb 06, 2013 | 25.44 | 25.49 | 25.10 | 25.38 | 24,601 | +0.03(+0.13%) |
Feb 04, 2013 | 25.45 | 25.61 | 25.28 | 25.35 | 39,442 | -0.21(-0.81%) |
Feb 01, 2013 | 25.06 | 25.68 | 25.06 | 25.55 | 99,283 | +0.25(+0.97%) |
Jan 31, 2013 | 24.89 | 25.57 | 24.89 | 25.31 | 74,516 | +0.36(+1.43%) |
Jan 30, 2013 | 25.47 | 25.47 | 24.87 | 24.95 | 60,129 | -0.62(-2.42%) |
Jan 29, 2013 | 25.43 | 25.66 | 25.31 | 25.57 | 103,875 | +0.18(+0.69%) |
Jan 28, 2013 | 25.32 | 25.49 | 25.08 | 25.39 | 136,530 | +0.15(+0.59%) |
Jan 25, 2013 | 25.38 | 25.40 | 24.90 | 25.24 | 88,271 | -0.14(-0.55%) |
Jan 24, 2013 | 25.46 | 25.65 | 25.28 | 25.38 | 39,326 | -0.13(-0.50%) |
Jan 23, 2013 | 25.37 | 25.62 | 25.33 | 25.51 | 54,283 | -0.01(-0.04%) |
Jan 22, 2013 | 25.45 | 25.73 | 25.35 | 25.52 | 100,344 | -0.01(-0.02%) |
Jan 18, 2013 | 25.49 | 25.64 | 25.42 | 25.53 | 66,921 | -0.04(-0.17%) |
Jan 17, 2013 | 25.28 | 25.66 | 25.11 | 25.57 | 29,408 | +0.43(+1.70%) |
Jan 16, 2013 | 25.40 | 25.40 | 25.06 | 25.14 | 65,323 | -0.21(-0.84%) |
Jan 15, 2013 | 25.27 | 25.43 | 25.18 | 25.36 | 36,151 | -0.07(-0.29%) |
Jan 14, 2013 | 24.87 | 25.44 | 24.81 | 25.43 | 42,844 | +0.62(+2.52%) |
Jan 11, 2013 | 24.78 | 24.90 | 24.44 | 24.81 | 58,754 | +0.14(+0.56%) |
Jan 10, 2013 | 24.89 | 25.00 | 24.47 | 24.67 | 56,196 | -0.22(-0.88%) |
Jan 09, 2013 | 24.75 | 24.92 | 24.67 | 24.89 | 59,407 | +0.09(+0.37%) |
Jan 08, 2013 | 24.85 | 24.96 | 24.75 | 24.80 | 53,166 | +0.02(+0.06%) |
Jan 07, 2013 | 24.99 | 24.99 | 24.55 | 24.78 | 96,912 | -0.21(-0.83%) |
Jan 04, 2013 | 25.00 | 25.16 | 24.90 | 24.99 | 21,563 | +0.14(+0.56%) |
Jan 03, 2013 | 24.98 | 24.99 | 24.73 | 24.85 | 37,215 | -0.10(-0.38%) |
Jan 02, 2013 | 24.73 | 25.05 | 24.31 | 24.95 | 82,506 | +0.64(+2.63%) |
Dec 31, 2012 | 23.73 | 24.33 | 23.46 | 24.31 | 38,565 | +0.66(+2.77%) |
Dec 28, 2012 | 23.89 | 24.22 | 23.61 | 23.65 | 26,025 | -0.28(-1.16%) |
Dec 27, 2012 | 23.91 | 24.02 | 23.52 | 23.93 | 16,089 | +0.05(+0.22%) |
Dec 26, 2012 | 24.34 | 24.48 | 23.76 | 23.87 | 24,151 | -0.42(-1.73%) |
Dec 24, 2012 | 24.57 | 24.57 | 24.21 | 24.30 | 15,150 | -0.43(-1.75%) |
Dec 21, 2012 | 24.85 | 24.93 | 24.50 | 24.73 | 145,377 | -0.27(-1.07%) |
Dec 20, 2012 | 24.65 | 25.03 | 24.65 | 24.99 | 56,260 | +0.35(+1.41%) |
Dec 19, 2012 | 24.61 | 24.73 | 24.39 | 24.65 | 70,722 | +0.12(+0.48%) |
Dec 18, 2012 | 24.50 | 24.68 | 24.20 | 24.53 | 52,402 | +0.06(+0.26%) |
Dec 17, 2012 | 23.56 | 24.49 | 23.56 | 24.47 | 96,740 | +0.88(+3.73%) |
Dec 14, 2012 | 23.38 | 23.62 | 23.38 | 23.59 | 73,533 | +0.12(+0.50%) |
Dec 13, 2012 | 23.61 | 23.79 | 23.34 | 23.47 | 114,849 | -0.20(-0.86%) |
Dec 12, 2012 | 24.03 | 24.12 | 23.64 | 23.67 | 57,040 | -0.40(-1.65%) |
Dec 11, 2012 | 24.19 | 24.19 | 23.87 | 24.07 | 67,534 | -0.10(-0.42%) |
Dec 10, 2012 | 24.33 | 24.49 | 23.92 | 24.17 | 105,617 | -0.20(-0.80%) |
Dec 07, 2012 | 25.37 | 25.38 | 24.27 | 24.36 | 119,079 | -1.13(-4.44%) |
Dec 06, 2012 | 25.35 | 25.57 | 25.26 | 25.50 | 69,729 | +0.07(+0.27%) |
Dec 05, 2012 | 24.79 | 25.60 | 24.79 | 25.43 | 101,993 | +0.62(+2.49%) |