Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.93 | 32.02 | 31.79 | 31.82 | 242,482 | +0.05(+0.15%) |
Nov 27, 2013 | 32.08 | 32.08 | 31.67 | 31.77 | 837,239 | -0.26(-0.80%) |
Nov 26, 2013 | 31.96 | 32.07 | 31.77 | 32.03 | 505,110 | +0.01(+0.02%) |
Nov 25, 2013 | 32.29 | 32.34 | 31.88 | 32.02 | 458,915 | -0.26(-0.80%) |
Nov 22, 2013 | 32.08 | 32.32 | 31.98 | 32.28 | 652,570 | +0.17(+0.53%) |
Nov 21, 2013 | 31.87 | 32.12 | 31.75 | 32.11 | 447,395 | +0.42(+1.32%) |
Nov 20, 2013 | 31.86 | 32.00 | 31.54 | 31.69 | 471,930 | -0.17(-0.53%) |
Nov 19, 2013 | 31.80 | 32.00 | 31.63 | 31.86 | 416,630 | +0.01(+0.03%) |
Nov 18, 2013 | 32.08 | 32.08 | 31.71 | 31.85 | 562,833 | -0.23(-0.73%) |
Nov 15, 2013 | 32.03 | 32.13 | 31.75 | 32.08 | 659,919 | +0.11(+0.35%) |
Nov 14, 2013 | 31.84 | 32.03 | 31.73 | 31.97 | 378,812 | +0.10(+0.30%) |
Nov 13, 2013 | 31.22 | 31.88 | 31.19 | 31.88 | 699,046 | +0.38(+1.20%) |
Nov 12, 2013 | 31.22 | 31.54 | 30.99 | 31.50 | 721,755 | +0.33(+1.06%) |
Nov 11, 2013 | 31.02 | 31.19 | 30.98 | 31.17 | 407,999 | +0.18(+0.60%) |
Nov 08, 2013 | 30.43 | 30.98 | 30.36 | 30.98 | 385,000 | +0.57(+1.88%) |
Nov 07, 2013 | 31.18 | 31.26 | 30.36 | 30.41 | 810,686 | -0.71(-2.27%) |
Nov 06, 2013 | 31.10 | 31.28 | 30.99 | 31.12 | 486,881 | +0.24(+0.78%) |
Nov 05, 2013 | 31.10 | 31.18 | 30.70 | 30.88 | 433,017 | -0.41(-1.31%) |
Nov 04, 2013 | 30.92 | 31.32 | 30.83 | 31.29 | 487,700 | +0.36(+1.17%) |
Nov 01, 2013 | 31.12 | 31.15 | 30.73 | 30.93 | 537,999 | -0.18(-0.59%) |
Oct 31, 2013 | 31.05 | 31.49 | 30.86 | 31.11 | 1,088,710 | +0.15(+0.49%) |
Oct 30, 2013 | 30.87 | 31.12 | 30.69 | 30.96 | 542,543 | +0.07(+0.23%) |
Oct 29, 2013 | 30.77 | 30.89 | 30.55 | 30.89 | 448,899 | +0.23(+0.76%) |
Oct 28, 2013 | 30.82 | 30.89 | 30.49 | 30.65 | 406,588 | -0.12(-0.39%) |
Oct 25, 2013 | 30.80 | 30.82 | 30.40 | 30.77 | 446,186 | +0.07(+0.24%) |
Oct 24, 2013 | 30.84 | 30.96 | 30.61 | 30.70 | 566,346 | -0.02(-0.08%) |
Oct 23, 2013 | 30.57 | 30.79 | 30.53 | 30.73 | 695,067 | -0.02(-0.05%) |
Oct 22, 2013 | 30.49 | 30.79 | 30.32 | 30.74 | 1,241,653 | +0.43(+1.43%) |
Oct 21, 2013 | 30.22 | 30.32 | 29.91 | 30.31 | 1,459,610 | +0.14(+0.48%) |
Oct 18, 2013 | 30.17 | 30.40 | 30.05 | 30.16 | 1,795,931 | +0.20(+0.67%) |
Oct 17, 2013 | 29.43 | 30.01 | 29.43 | 29.96 | 2,464,536 | +0.45(+1.52%) |
Oct 16, 2013 | 29.74 | 29.78 | 29.43 | 29.51 | 802,770 | +0.08(+0.27%) |
Oct 15, 2013 | 29.54 | 29.70 | 29.33 | 29.43 | 609,618 | -0.30(-1.02%) |
Oct 14, 2013 | 29.53 | 29.81 | 29.37 | 29.74 | 677,491 | +0.03(+0.11%) |
Oct 11, 2013 | 29.58 | 29.74 | 29.34 | 29.70 | 785,195 | +0.12(+0.40%) |
Oct 10, 2013 | 29.55 | 29.62 | 29.13 | 29.58 | 1,071,795 | +0.34(+1.17%) |
Oct 09, 2013 | 29.55 | 29.88 | 28.63 | 29.24 | 2,017,676 | +0.73(+2.55%) |
Oct 08, 2013 | 29.21 | 29.28 | 28.45 | 28.52 | 901,335 | -0.80(-2.72%) |
Oct 07, 2013 | 29.61 | 29.75 | 29.14 | 29.31 | 869,336 | -0.53(-1.79%) |
Oct 04, 2013 | 29.38 | 29.99 | 29.31 | 29.85 | 556,156 | +0.53(+1.82%) |
Oct 03, 2013 | 29.35 | 29.50 | 29.00 | 29.31 | 609,132 | -0.19(-0.65%) |
Oct 02, 2013 | 29.35 | 29.58 | 28.99 | 29.50 | 1,083,573 | +0.14(+0.49%) |
Oct 01, 2013 | 28.95 | 29.54 | 28.95 | 29.36 | 1,125,914 | +0.46(+1.60%) |
Sep 30, 2013 | 28.49 | 29.04 | 28.35 | 28.90 | 542,721 | +0.14(+0.47%) |
Sep 27, 2013 | 28.97 | 29.05 | 28.76 | 28.76 | 284,747 | -0.34(-1.18%) |
Sep 26, 2013 | 28.90 | 29.30 | 28.90 | 29.11 | 329,789 | +0.20(+0.69%) |
Sep 25, 2013 | 28.60 | 29.02 | 28.60 | 28.91 | 568,895 | +0.35(+1.23%) |
Sep 24, 2013 | 28.63 | 28.95 | 28.41 | 28.55 | 314,885 | +0.07(+0.25%) |
Sep 23, 2013 | 28.67 | 28.78 | 28.48 | 28.48 | 284,048 | -0.30(-1.03%) |
Sep 20, 2013 | 29.12 | 29.30 | 28.63 | 28.78 | 985,340 | -0.26(-0.91%) |
Sep 19, 2013 | 29.01 | 29.27 | 29.00 | 29.04 | 393,273 | +0.00(+0.00%) |
Sep 18, 2013 | 28.56 | 29.09 | 28.55 | 29.04 | 377,513 | +0.42(+1.48%) |
Sep 17, 2013 | 28.50 | 28.75 | 28.50 | 28.62 | 396,791 | +0.07(+0.25%) |
Sep 16, 2013 | 28.67 | 28.73 | 28.14 | 28.55 | 350,963 | +0.41(+1.45%) |
Sep 13, 2013 | 28.44 | 28.44 | 28.04 | 28.14 | 403,500 | -0.20(-0.70%) |
Sep 12, 2013 | 28.36 | 28.51 | 28.16 | 28.34 | 211,997 | -0.06(-0.22%) |
Sep 11, 2013 | 28.36 | 28.50 | 28.23 | 28.40 | 217,885 | -0.06(-0.20%) |
Sep 10, 2013 | 28.08 | 28.47 | 28.07 | 28.46 | 388,926 | +0.53(+1.89%) |
Sep 09, 2013 | 27.66 | 27.95 | 27.49 | 27.93 | 211,235 | +0.39(+1.42%) |
Sep 06, 2013 | 27.60 | 27.75 | 27.18 | 27.54 | 328,920 | +0.00(+0.00%) |
Sep 05, 2013 | 27.45 | 27.65 | 27.45 | 27.54 | 291,030 | +0.08(+0.29%) |
Sep 04, 2013 | 27.10 | 27.54 | 26.92 | 27.46 | 473,259 | +0.45(+1.65%) |
Sep 03, 2013 | 27.57 | 27.84 | 26.64 | 27.01 | 1,203,780 | -0.11(-0.41%) |
Aug 30, 2013 | 27.70 | 27.84 | 27.09 | 27.13 | 604,703 | -0.57(-2.05%) |
Aug 29, 2013 | 27.55 | 27.88 | 27.49 | 27.69 | 253,237 | +0.14(+0.52%) |
Aug 28, 2013 | 27.49 | 27.74 | 27.42 | 27.55 | 295,607 | +0.12(+0.44%) |
Aug 27, 2013 | 27.84 | 27.92 | 27.43 | 27.43 | 289,182 | -0.68(-2.41%) |
Aug 26, 2013 | 28.04 | 28.32 | 28.03 | 28.11 | 246,038 | +0.08(+0.28%) |
Aug 23, 2013 | 27.98 | 28.09 | 27.73 | 28.03 | 337,548 | +0.04(+0.14%) |
Aug 22, 2013 | 27.71 | 28.04 | 27.65 | 27.99 | 324,624 | +0.38(+1.39%) |
Aug 21, 2013 | 27.80 | 27.98 | 27.58 | 27.61 | 423,000 | -0.22(-0.80%) |
Aug 20, 2013 | 27.71 | 27.98 | 27.65 | 27.83 | 380,086 | +0.06(+0.20%) |
Aug 19, 2013 | 27.71 | 28.00 | 27.66 | 27.77 | 375,391 | -0.03(-0.12%) |
Aug 16, 2013 | 27.84 | 28.06 | 27.72 | 27.80 | 817,886 | -0.16(-0.57%) |
Aug 15, 2013 | 28.17 | 28.17 | 27.79 | 27.96 | 632,522 | -0.49(-1.74%) |
Aug 14, 2013 | 28.71 | 28.81 | 28.40 | 28.46 | 338,361 | -0.25(-0.86%) |
Aug 13, 2013 | 28.71 | 28.94 | 28.57 | 28.71 | 367,710 | -0.03(-0.11%) |
Aug 12, 2013 | 28.55 | 28.84 | 28.46 | 28.74 | 375,061 | +0.08(+0.28%) |
Aug 09, 2013 | 28.22 | 28.74 | 28.19 | 28.66 | 650,254 | +0.34(+1.18%) |
Aug 08, 2013 | 28.14 | 28.45 | 28.14 | 28.32 | 285,269 | +0.29(+1.03%) |
Aug 07, 2013 | 28.04 | 28.23 | 27.96 | 28.04 | 312,169 | -0.19(-0.68%) |
Aug 06, 2013 | 28.33 | 28.41 | 28.09 | 28.23 | 318,632 | -0.15(-0.53%) |
Aug 05, 2013 | 28.36 | 28.52 | 28.27 | 28.38 | 405,464 | -0.08(-0.28%) |
Aug 02, 2013 | 28.57 | 28.67 | 28.41 | 28.46 | 551,712 | -0.23(-0.81%) |
Aug 01, 2013 | 28.40 | 29.05 | 28.14 | 28.69 | 1,181,514 | +0.56(+1.99%) |
Jul 31, 2013 | 28.23 | 28.34 | 27.96 | 28.13 | 629,888 | +0.10(+0.37%) |
Jul 30, 2013 | 27.81 | 28.04 | 27.74 | 28.03 | 453,678 | +0.25(+0.89%) |
Jul 29, 2013 | 27.69 | 27.80 | 27.51 | 27.78 | 591,844 | +0.03(+0.11%) |
Jul 26, 2013 | 28.02 | 28.12 | 27.69 | 27.75 | 473,117 | -0.41(-1.45%) |
Jul 25, 2013 | 28.04 | 28.36 | 28.04 | 28.16 | 802,359 | -0.01(-0.03%) |
Jul 24, 2013 | 28.21 | 28.31 | 27.91 | 28.16 | 562,429 | -0.07(-0.25%) |
Jul 23, 2013 | 27.89 | 28.24 | 27.80 | 28.24 | 923,178 | +0.50(+1.78%) |
Jul 22, 2013 | 27.99 | 28.28 | 27.24 | 27.74 | 1,002,064 | +0.50(+1.85%) |
Jul 19, 2013 | 27.01 | 27.28 | 26.83 | 27.24 | 2,725,801 | +0.26(+0.95%) |
Jul 18, 2013 | 26.81 | 27.09 | 26.74 | 26.98 | 449,650 | +0.19(+0.72%) |
Jul 17, 2013 | 26.86 | 26.92 | 26.71 | 26.79 | 306,808 | +0.10(+0.36%) |
Jul 16, 2013 | 26.93 | 27.01 | 26.58 | 26.69 | 549,694 | -0.14(-0.54%) |
Jul 15, 2013 | 27.09 | 27.24 | 26.79 | 26.84 | 828,045 | -0.24(-0.88%) |
Jul 12, 2013 | 26.99 | 27.20 | 26.80 | 27.08 | 735,691 | +0.14(+0.50%) |
Jul 11, 2013 | 26.97 | 27.14 | 26.87 | 26.94 | 701,460 | +0.37(+1.38%) |
Jul 10, 2013 | 26.34 | 26.69 | 25.49 | 26.58 | 902,388 | +0.08(+0.32%) |
Jul 09, 2013 | 26.30 | 26.65 | 26.10 | 26.49 | 967,991 | +0.39(+1.49%) |
Jul 08, 2013 | 26.17 | 26.24 | 26.02 | 26.10 | 483,485 | +0.13(+0.52%) |
Jul 05, 2013 | 25.84 | 26.17 | 25.74 | 25.97 | 516,165 | +0.42(+1.65%) |
Jul 03, 2013 | 25.55 | 25.64 | 25.39 | 25.55 | 373,937 | -0.10(-0.37%) |
Jul 02, 2013 | 25.67 | 25.88 | 25.39 | 25.64 | 543,052 | +0.03(+0.12%) |
Jul 01, 2013 | 25.37 | 25.89 | 25.37 | 25.61 | 931,941 | +0.29(+1.13%) |
Jun 28, 2013 | 25.41 | 25.55 | 25.19 | 25.33 | 1,738,538 | -0.14(-0.56%) |
Jun 27, 2013 | 25.44 | 25.60 | 25.31 | 25.47 | 522,341 | +0.23(+0.91%) |
Jun 26, 2013 | 25.47 | 25.55 | 25.13 | 25.24 | 439,913 | +0.04(+0.16%) |
Jun 25, 2013 | 24.95 | 25.23 | 24.71 | 25.20 | 532,524 | +0.46(+1.86%) |
Jun 24, 2013 | 24.59 | 24.92 | 24.46 | 24.74 | 551,527 | -0.11(-0.45%) |
Jun 21, 2013 | 25.04 | 25.24 | 24.83 | 24.85 | 1,198,628 | -0.13(-0.54%) |
Jun 20, 2013 | 25.38 | 25.54 | 24.95 | 24.98 | 516,908 | -0.79(-3.05%) |
Jun 19, 2013 | 26.13 | 26.14 | 25.76 | 25.77 | 349,844 | -0.40(-1.55%) |
Jun 18, 2013 | 25.94 | 26.21 | 25.91 | 26.17 | 485,975 | +0.26(+1.01%) |
Jun 17, 2013 | 25.97 | 25.97 | 25.75 | 25.91 | 266,416 | +0.18(+0.71%) |
Jun 14, 2013 | 25.91 | 25.91 | 25.60 | 25.73 | 285,045 | -0.21(-0.83%) |
Jun 13, 2013 | 25.33 | 25.99 | 25.26 | 25.94 | 475,626 | +0.53(+2.09%) |
Jun 12, 2013 | 25.67 | 25.71 | 25.29 | 25.41 | 298,286 | -0.08(-0.31%) |
Jun 11, 2013 | 25.48 | 25.79 | 25.26 | 25.49 | 223,306 | -0.37(-1.44%) |
Jun 10, 2013 | 25.99 | 26.06 | 25.70 | 25.86 | 417,694 | -0.02(-0.06%) |
Jun 07, 2013 | 25.75 | 25.97 | 25.56 | 25.88 | 268,785 | +0.24(+0.93%) |
Jun 06, 2013 | 25.33 | 25.64 | 25.20 | 25.64 | 530,408 | +0.29(+1.16%) |
Jun 05, 2013 | 25.86 | 25.88 | 25.34 | 25.35 | 413,409 | -0.55(-2.14%) |
Jun 04, 2013 | 26.12 | 26.38 | 25.86 | 25.90 | 626,940 | -0.29(-1.09%) |
Jun 03, 2013 | 26.28 | 26.42 | 25.98 | 26.19 | 582,085 | -0.08(-0.30%) |
May 31, 2013 | 26.55 | 26.73 | 26.25 | 26.27 | 576,277 | -0.23(-0.87%) |
May 30, 2013 | 26.44 | 26.55 | 26.29 | 26.50 | 340,083 | +0.13(+0.48%) |
May 29, 2013 | 26.52 | 26.58 | 26.13 | 26.37 | 474,255 | -0.33(-1.22%) |
May 28, 2013 | 26.57 | 26.87 | 26.55 | 26.70 | 764,246 | +0.45(+1.72%) |
May 24, 2013 | 26.08 | 26.30 | 25.91 | 26.25 | 305,749 | +0.02(+0.06%) |
May 23, 2013 | 25.71 | 26.25 | 25.61 | 26.23 | 558,888 | +0.28(+1.07%) |
May 22, 2013 | 26.59 | 26.76 | 25.92 | 25.95 | 677,802 | -0.62(-2.33%) |
May 21, 2013 | 26.17 | 26.82 | 24.21 | 26.57 | 893,090 | +0.00(+0.00%) |
May 20, 2013 | 26.83 | 26.93 | 26.53 | 26.57 | 667,968 | -0.27(-1.00%) |
May 17, 2013 | 26.59 | 26.87 | 26.55 | 26.84 | 861,579 | +0.36(+1.38%) |
May 16, 2013 | 26.98 | 27.01 | 26.39 | 26.48 | 982,441 | -0.51(-1.88%) |
May 15, 2013 | 26.91 | 27.09 | 26.73 | 26.98 | 594,621 | +0.55(+2.07%) |
May 13, 2013 | 26.60 | 26.67 | 26.38 | 26.44 | 303,071 | -0.14(-0.54%) |
May 10, 2013 | 26.65 | 26.79 | 26.52 | 26.58 | 475,615 | -0.06(-0.21%) |
May 09, 2013 | 26.55 | 26.70 | 26.48 | 26.63 | 407,782 | +0.07(+0.27%) |
May 08, 2013 | 26.40 | 26.59 | 26.30 | 26.56 | 847,370 | +0.14(+0.54%) |
May 07, 2013 | 26.25 | 26.44 | 26.17 | 26.42 | 606,684 | +0.26(+1.00%) |
May 06, 2013 | 26.10 | 26.23 | 26.02 | 26.16 | 649,777 | +0.10(+0.40%) |
May 03, 2013 | 25.78 | 26.19 | 25.54 | 26.06 | 695,743 | +0.52(+2.02%) |
May 02, 2013 | 25.26 | 25.65 | 25.17 | 25.54 | 579,555 | +0.39(+1.54%) |
May 01, 2013 | 25.58 | 25.66 | 25.10 | 25.15 | 652,104 | -0.54(-2.10%) |
Apr 30, 2013 | 25.28 | 25.69 | 25.17 | 25.69 | 818,016 | +0.42(+1.66%) |
Apr 29, 2013 | 25.19 | 25.28 | 24.96 | 25.27 | 476,527 | +0.14(+0.57%) |
Apr 26, 2013 | 25.21 | 25.20 | 24.98 | 25.13 | 514,509 | -0.07(-0.28%) |
Apr 25, 2013 | 24.96 | 25.33 | 24.88 | 25.20 | 1,177,929 | +0.36(+1.44%) |
Apr 24, 2013 | 24.68 | 24.89 | 24.56 | 24.84 | 369,180 | +0.23(+0.93%) |
Apr 23, 2013 | 24.46 | 24.61 | 24.17 | 24.61 | 676,129 | +0.17(+0.68%) |
Apr 22, 2013 | 24.47 | 24.54 | 23.98 | 24.45 | 462,364 | +0.06(+0.23%) |
Apr 19, 2013 | 24.27 | 24.44 | 24.06 | 24.39 | 846,105 | +0.33(+1.35%) |
Apr 18, 2013 | 23.85 | 24.09 | 23.83 | 24.07 | 850,271 | +0.31(+1.30%) |
Apr 17, 2013 | 23.84 | 23.95 | 23.51 | 23.76 | 667,395 | -0.22(-0.93%) |
Apr 16, 2013 | 23.65 | 23.98 | 23.63 | 23.98 | 630,326 | +0.58(+2.47%) |
Apr 15, 2013 | 24.32 | 24.32 | 23.38 | 23.40 | 1,084,125 | -0.93(-3.81%) |
Apr 12, 2013 | 24.36 | 24.43 | 24.23 | 24.33 | 981,599 | -0.17(-0.68%) |
Apr 11, 2013 | 24.52 | 24.67 | 24.39 | 24.49 | 950,750 | -0.01(-0.03%) |
Apr 10, 2013 | 24.00 | 24.56 | 23.87 | 24.50 | 903,577 | +0.61(+2.57%) |
Apr 09, 2013 | 23.97 | 24.04 | 23.63 | 23.89 | 672,370 | +0.01(+0.03%) |
Apr 08, 2013 | 23.74 | 23.90 | 23.44 | 23.88 | 628,055 | +0.20(+0.83%) |
Apr 05, 2013 | 23.60 | 23.84 | 23.40 | 23.68 | 876,130 | -0.20(-0.82%) |
Apr 04, 2013 | 24.18 | 24.38 | 23.69 | 23.88 | 1,195,728 | -0.33(-1.37%) |
Apr 03, 2013 | 24.69 | 24.71 | 24.05 | 24.21 | 930,538 | -0.46(-1.85%) |
Apr 02, 2013 | 24.68 | 24.77 | 24.52 | 24.67 | 613,130 | +0.12(+0.48%) |
Apr 01, 2013 | 24.78 | 24.78 | 24.48 | 24.55 | 611,116 | -0.31(-1.23%) |
Mar 28, 2013 | 24.65 | 24.88 | 24.49 | 24.85 | 724,871 | +0.25(+1.02%) |
Mar 27, 2013 | 24.52 | 24.63 | 24.24 | 24.60 | 387,571 | +0.02(+0.06%) |
Mar 26, 2013 | 24.78 | 24.88 | 24.44 | 24.59 | 480,493 | +0.00(+0.00%) |
Mar 25, 2013 | 25.00 | 25.07 | 24.51 | 24.59 | 612,387 | -0.27(-1.08%) |
Mar 22, 2013 | 25.13 | 25.19 | 24.72 | 24.85 | 575,431 | -0.10(-0.41%) |
Mar 21, 2013 | 25.31 | 25.46 | 24.83 | 24.96 | 601,766 | -0.40(-1.58%) |
Mar 20, 2013 | 25.15 | 25.44 | 24.92 | 25.36 | 714,430 | +0.33(+1.32%) |
Mar 19, 2013 | 25.19 | 25.22 | 24.73 | 25.03 | 595,159 | -0.11(-0.44%) |
Mar 18, 2013 | 24.90 | 25.30 | 24.83 | 25.14 | 663,217 | -0.02(-0.06%) |
Mar 15, 2013 | 25.16 | 25.27 | 24.82 | 25.15 | 1,386,617 | +0.00(+0.00%) |
Mar 14, 2013 | 24.85 | 25.18 | 24.79 | 25.15 | 696,243 | +0.37(+1.49%) |
Mar 13, 2013 | 24.66 | 24.85 | 24.54 | 24.78 | 472,339 | +0.14(+0.58%) |
Mar 12, 2013 | 24.61 | 24.78 | 24.52 | 24.64 | 374,602 | +0.04(+0.16%) |
Mar 11, 2013 | 24.35 | 24.61 | 24.28 | 24.60 | 631,335 | +0.22(+0.90%) |
Mar 08, 2013 | 24.15 | 24.38 | 24.02 | 24.38 | 449,107 | +0.35(+1.44%) |
Mar 07, 2013 | 24.03 | 24.19 | 23.98 | 24.04 | 256,461 | -0.02(-0.07%) |
Mar 06, 2013 | 24.08 | 24.19 | 23.98 | 24.05 | 295,959 | +0.06(+0.23%) |
Mar 05, 2013 | 24.01 | 24.07 | 23.93 | 24.00 | 426,456 | +0.13(+0.56%) |
Mar 04, 2013 | 23.80 | 23.94 | 23.54 | 23.86 | 722,064 | +0.05(+0.20%) |
Mar 01, 2013 | 23.85 | 23.95 | 23.61 | 23.82 | 818,266 | -0.12(-0.49%) |
Feb 28, 2013 | 24.11 | 24.20 | 23.93 | 23.93 | 751,381 | -0.10(-0.43%) |
Feb 27, 2013 | 23.65 | 24.24 | 23.65 | 24.04 | 894,035 | +0.43(+1.83%) |
Feb 26, 2013 | 23.60 | 23.79 | 23.45 | 23.60 | 944,158 | +0.22(+0.94%) |
Feb 25, 2013 | 23.82 | 23.87 | 23.38 | 23.38 | 1,185,130 | -0.32(-1.36%) |
Feb 22, 2013 | 23.23 | 23.71 | 23.18 | 23.71 | 967,748 | +0.49(+2.10%) |
Feb 21, 2013 | 23.50 | 23.50 | 22.91 | 23.22 | 1,772,844 | -0.36(-1.54%) |
Feb 20, 2013 | 24.61 | 24.68 | 23.56 | 23.58 | 1,875,692 | -1.05(-4.28%) |
Feb 19, 2013 | 25.10 | 25.10 | 24.42 | 24.63 | 1,879,991 | -0.40(-1.60%) |
Feb 15, 2013 | 25.08 | 25.16 | 24.94 | 25.04 | 428,495 | -0.07(-0.28%) |
Feb 14, 2013 | 24.99 | 25.11 | 24.87 | 25.11 | 491,751 | +0.01(+0.03%) |
Feb 13, 2013 | 24.78 | 25.11 | 24.78 | 25.10 | 730,173 | +0.31(+1.24%) |
Feb 12, 2013 | 24.84 | 24.84 | 24.52 | 24.79 | 915,908 | -0.17(-0.66%) |
Feb 11, 2013 | 24.85 | 24.96 | 24.71 | 24.96 | 466,844 | -0.01(-0.03%) |
Feb 08, 2013 | 24.77 | 25.05 | 24.77 | 24.96 | 418,242 | +0.19(+0.76%) |
Feb 07, 2013 | 24.74 | 24.85 | 24.44 | 24.78 | 494,289 | +0.03(+0.13%) |
Feb 06, 2013 | 24.89 | 25.00 | 24.72 | 24.74 | 731,175 | +0.02(+0.10%) |
Feb 04, 2013 | 24.82 | 25.01 | 24.56 | 24.72 | 721,540 | -0.25(-1.01%) |
Feb 01, 2013 | 24.67 | 25.01 | 24.63 | 24.97 | 939,054 | +0.41(+1.67%) |
Jan 31, 2013 | 24.24 | 24.71 | 24.24 | 24.56 | 2,057,967 | +0.22(+0.91%) |
Jan 30, 2013 | 24.42 | 24.52 | 24.18 | 24.34 | 940,810 | -0.20(-0.80%) |
Jan 29, 2013 | 24.67 | 24.78 | 24.37 | 24.54 | 758,558 | -0.21(-0.86%) |
Jan 28, 2013 | 24.89 | 24.89 | 24.54 | 24.75 | 634,424 | -0.16(-0.63%) |
Jan 25, 2013 | 24.96 | 25.00 | 24.74 | 24.91 | 567,878 | +0.02(+0.09%) |
Jan 24, 2013 | 24.86 | 25.09 | 24.78 | 24.89 | 739,167 | +0.08(+0.32%) |
Jan 23, 2013 | 24.92 | 25.05 | 24.72 | 24.81 | 846,929 | -0.10(-0.41%) |
Jan 22, 2013 | 25.15 | 25.18 | 24.82 | 24.91 | 690,176 | -0.24(-0.97%) |
Jan 18, 2013 | 24.82 | 25.17 | 24.65 | 25.15 | 1,235,296 | +0.38(+1.52%) |
Jan 17, 2013 | 24.58 | 24.82 | 24.40 | 24.78 | 682,927 | +0.35(+1.42%) |
Jan 16, 2013 | 24.66 | 24.71 | 24.13 | 24.43 | 882,706 | -0.30(-1.21%) |
Jan 15, 2013 | 24.82 | 25.07 | 24.63 | 24.73 | 1,162,455 | +0.06(+0.22%) |
Jan 14, 2013 | 24.34 | 24.74 | 24.30 | 24.67 | 1,188,729 | +0.34(+1.39%) |
Jan 11, 2013 | 24.21 | 24.41 | 24.06 | 24.34 | 882,168 | +0.05(+0.19%) |
Jan 10, 2013 | 24.48 | 24.48 | 23.86 | 24.29 | 1,345,774 | -0.05(-0.19%) |
Jan 09, 2013 | 23.80 | 24.40 | 23.66 | 24.34 | 1,250,092 | +0.65(+2.76%) |
Jan 08, 2013 | 23.62 | 23.89 | 22.98 | 23.68 | 1,333,002 | -0.38(-1.57%) |
Jan 07, 2013 | 23.88 | 24.09 | 23.73 | 24.06 | 1,370,164 | +0.06(+0.23%) |
Jan 04, 2013 | 23.98 | 24.09 | 23.84 | 24.00 | 558,078 | +0.12(+0.49%) |
Jan 03, 2013 | 23.79 | 24.08 | 23.77 | 23.89 | 769,725 | +0.11(+0.46%) |
Jan 02, 2013 | 23.80 | 23.80 | 23.11 | 23.78 | 930,539 | +0.67(+2.90%) |
Dec 31, 2012 | 22.71 | 23.23 | 22.71 | 23.11 | 645,816 | +0.31(+1.35%) |
Dec 28, 2012 | 22.67 | 22.96 | 22.58 | 22.80 | 674,519 | +0.01(+0.03%) |
Dec 27, 2012 | 23.05 | 23.15 | 22.49 | 22.79 | 750,731 | -0.23(-0.99%) |
Dec 26, 2012 | 23.06 | 23.26 | 22.93 | 23.02 | 698,449 | +0.00(+0.00%) |
Dec 24, 2012 | 23.05 | 23.19 | 22.94 | 23.02 | 322,272 | -0.04(-0.17%) |
Dec 21, 2012 | 22.91 | 23.18 | 22.91 | 23.06 | 2,107,492 | -0.11(-0.48%) |
Dec 20, 2012 | 23.12 | 23.24 | 23.04 | 23.17 | 786,080 | +0.15(+0.65%) |
Dec 19, 2012 | 23.24 | 23.30 | 23.01 | 23.02 | 727,023 | -0.22(-0.95%) |
Dec 18, 2012 | 22.93 | 23.28 | 22.89 | 23.24 | 982,822 | +0.35(+1.55%) |
Dec 17, 2012 | 22.53 | 22.89 | 22.53 | 22.89 | 824,035 | +0.22(+0.97%) |
Dec 14, 2012 | 22.34 | 22.70 | 22.29 | 22.67 | 853,446 | +0.31(+1.41%) |
Dec 13, 2012 | 22.56 | 22.56 | 22.17 | 22.35 | 714,797 | -0.13(-0.58%) |
Dec 12, 2012 | 22.68 | 22.74 | 22.43 | 22.48 | 506,142 | -0.14(-0.62%) |
Dec 11, 2012 | 22.70 | 22.76 | 22.46 | 22.62 | 743,873 | -0.02(-0.07%) |
Dec 10, 2012 | 22.24 | 22.65 | 22.12 | 22.64 | 738,101 | +0.38(+1.72%) |
Dec 07, 2012 | 22.52 | 22.58 | 22.15 | 22.26 | 510,358 | -0.25(-1.11%) |
Dec 06, 2012 | 22.23 | 22.51 | 22.11 | 22.51 | 479,128 | +0.25(+1.12%) |
Dec 05, 2012 | 22.43 | 22.65 | 22.18 | 22.26 | 867,332 | -0.16(-0.73%) |