Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.04 | 40.22 | 39.65 | 39.76 | 0 | -0.18(-0.46%) |
Nov 27, 2013 | 38.41 | 40.06 | 38.26 | 39.95 | 0 | +0.24(+0.59%) |
Nov 26, 2013 | 39.70 | 40.01 | 39.51 | 39.71 | 0 | -0.17(-0.42%) |
Nov 25, 2013 | 40.54 | 40.70 | 39.63 | 39.88 | 676,812 | -0.50(-1.25%) |
Nov 22, 2013 | 39.92 | 41.06 | 39.90 | 40.38 | 0 | +0.62(+1.56%) |
Nov 21, 2013 | 39.10 | 40.25 | 38.53 | 39.76 | 912,100 | +2.23(+5.93%) |
Nov 20, 2013 | 37.67 | 37.79 | 37.18 | 37.54 | 388,399 | +0.10(+0.27%) |
Nov 19, 2013 | 37.69 | 37.93 | 37.37 | 37.44 | 216,416 | -0.03(-0.09%) |
Nov 18, 2013 | 37.72 | 37.95 | 37.32 | 37.47 | 0 | -0.18(-0.49%) |
Nov 15, 2013 | 37.39 | 37.93 | 37.39 | 37.66 | 0 | +0.29(+0.76%) |
Nov 14, 2013 | 36.86 | 37.64 | 36.78 | 37.37 | 530,642 | +0.56(+1.53%) |
Nov 13, 2013 | 36.09 | 36.84 | 36.03 | 36.81 | 437,956 | +0.54(+1.48%) |
Nov 12, 2013 | 35.76 | 36.33 | 35.68 | 36.27 | 0 | +0.50(+1.39%) |
Nov 11, 2013 | 35.49 | 35.92 | 35.12 | 35.77 | 194,502 | +0.27(+0.76%) |
Nov 08, 2013 | 34.88 | 35.77 | 34.52 | 35.51 | 0 | +0.59(+1.68%) |
Nov 07, 2013 | 35.93 | 35.93 | 34.91 | 34.92 | 354,475 | -0.97(-2.71%) |
Nov 06, 2013 | 35.81 | 35.95 | 35.51 | 35.89 | 325,298 | +0.21(+0.59%) |
Nov 05, 2013 | 35.01 | 35.93 | 34.73 | 35.68 | 387,407 | +0.79(+2.26%) |
Nov 04, 2013 | 34.15 | 34.98 | 34.04 | 34.89 | 360,266 | +0.72(+2.11%) |
Nov 01, 2013 | 34.10 | 34.38 | 33.82 | 34.17 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 33.99 | 34.38 | 33.85 | 34.16 | 0 | +0.11(+0.32%) |
Oct 30, 2013 | 34.16 | 34.35 | 33.95 | 34.05 | 136,764 | -0.08(-0.25%) |
Oct 29, 2013 | 34.00 | 34.16 | 33.94 | 34.14 | 0 | +0.13(+0.40%) |
Oct 28, 2013 | 34.02 | 34.16 | 33.88 | 34.00 | 0 | -0.02(-0.05%) |
Oct 25, 2013 | 33.88 | 34.37 | 33.84 | 34.02 | 0 | +0.14(+0.42%) |
Oct 24, 2013 | 33.68 | 33.96 | 33.49 | 33.88 | 279,137 | +0.21(+0.62%) |
Oct 23, 2013 | 33.76 | 34.05 | 33.42 | 33.67 | 209,935 | -0.39(-1.13%) |
Oct 22, 2013 | 34.09 | 34.32 | 33.88 | 34.05 | 401,027 | +0.10(+0.30%) |
Oct 21, 2013 | 33.64 | 33.96 | 33.36 | 33.95 | 279,272 | +0.37(+1.10%) |
Oct 18, 2013 | 33.63 | 33.75 | 33.28 | 33.58 | 289,930 | +0.18(+0.53%) |
Oct 17, 2013 | 32.83 | 33.42 | 32.70 | 33.41 | 377,250 | +0.49(+1.48%) |
Oct 16, 2013 | 33.06 | 33.19 | 32.83 | 32.92 | 229,674 | +0.05(+0.15%) |
Oct 15, 2013 | 33.28 | 33.28 | 32.85 | 32.87 | 206,281 | -0.50(-1.48%) |
Oct 14, 2013 | 33.25 | 33.58 | 32.99 | 33.36 | 190,592 | -0.08(-0.25%) |
Oct 11, 2013 | 32.95 | 33.48 | 32.90 | 33.45 | 0 | +0.36(+1.09%) |
Oct 10, 2013 | 32.85 | 33.19 | 32.71 | 33.09 | 223,551 | +0.53(+1.63%) |
Oct 09, 2013 | 32.78 | 32.84 | 32.36 | 32.56 | 285,122 | -0.26(-0.79%) |
Oct 08, 2013 | 33.13 | 33.34 | 32.76 | 32.82 | 232,060 | -0.30(-0.91%) |
Oct 07, 2013 | 33.64 | 33.78 | 33.10 | 33.12 | 0 | -0.75(-2.21%) |
Oct 04, 2013 | 33.79 | 34.08 | 33.60 | 33.87 | 0 | -0.01(-0.02%) |
Oct 03, 2013 | 34.25 | 34.43 | 33.68 | 33.88 | 0 | -0.35(-1.03%) |
Oct 02, 2013 | 33.98 | 34.40 | 33.74 | 34.23 | 341,346 | +0.14(+0.42%) |
Oct 01, 2013 | 33.59 | 34.15 | 33.46 | 34.09 | 290,322 | +0.50(+1.50%) |
Sep 30, 2013 | 33.46 | 33.62 | 33.33 | 33.58 | 267,043 | -0.09(-0.27%) |
Sep 27, 2013 | 33.57 | 33.88 | 33.57 | 33.67 | 0 | -0.03(-0.10%) |
Sep 26, 2013 | 33.52 | 33.75 | 33.38 | 33.71 | 411,733 | +0.18(+0.55%) |
Sep 25, 2013 | 33.83 | 33.92 | 33.47 | 33.52 | 308,813 | -0.37(-1.09%) |
Sep 24, 2013 | 33.90 | 34.10 | 33.64 | 33.89 | 286,667 | -0.01(-0.02%) |
Sep 23, 2013 | 34.03 | 34.04 | 33.54 | 33.90 | 353,578 | -0.18(-0.52%) |
Sep 20, 2013 | 33.99 | 34.27 | 33.95 | 34.08 | 0 | +0.05(+0.15%) |
Sep 19, 2013 | 33.94 | 34.07 | 33.82 | 34.03 | 264,567 | +0.09(+0.27%) |
Sep 18, 2013 | 34.01 | 34.06 | 33.51 | 33.94 | 0 | -0.07(-0.20%) |
Sep 17, 2013 | 33.72 | 34.04 | 33.52 | 34.00 | 0 | +0.22(+0.65%) |
Sep 16, 2013 | 33.99 | 34.01 | 33.76 | 33.78 | 0 | +0.06(+0.17%) |
Sep 13, 2013 | 33.97 | 34.01 | 33.66 | 33.73 | 0 | -0.08(-0.22%) |
Sep 12, 2013 | 33.84 | 34.01 | 33.73 | 33.80 | 0 | +0.02(+0.05%) |
Sep 11, 2013 | 33.83 | 34.04 | 33.73 | 33.78 | 0 | -0.13(-0.37%) |
Sep 10, 2013 | 33.58 | 33.92 | 33.42 | 33.91 | 405,131 | +0.53(+1.59%) |
Sep 09, 2013 | 32.71 | 33.45 | 32.71 | 33.38 | 0 | +0.63(+1.92%) |
Sep 06, 2013 | 33.18 | 33.21 | 32.38 | 32.75 | 0 | +0.09(+0.28%) |
Sep 05, 2013 | 32.49 | 32.85 | 32.49 | 32.66 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 32.98 | 33.05 | 32.43 | 32.54 | 0 | -0.48(-1.45%) |
Sep 03, 2013 | 33.59 | 33.63 | 32.79 | 33.02 | 0 | -0.14(-0.43%) |
Aug 30, 2013 | 33.77 | 33.87 | 33.09 | 33.16 | 0 | -0.71(-2.11%) |
Aug 29, 2013 | 34.02 | 34.22 | 33.78 | 33.88 | 472,526 | -0.23(-0.66%) |
Aug 28, 2013 | 34.12 | 34.32 | 33.99 | 34.10 | 0 | +0.03(+0.07%) |
Aug 27, 2013 | 34.28 | 34.53 | 34.05 | 34.08 | 311,037 | -0.45(-1.31%) |
Aug 26, 2013 | 34.63 | 34.88 | 34.45 | 34.53 | 0 | -0.08(-0.22%) |
Aug 23, 2013 | 34.79 | 34.79 | 34.18 | 34.61 | 0 | -0.18(-0.53%) |
Aug 22, 2013 | 34.38 | 34.85 | 34.38 | 34.79 | 240,409 | +0.57(+1.67%) |
Aug 21, 2013 | 34.42 | 34.63 | 34.12 | 34.22 | 242,978 | -0.23(-0.66%) |
Aug 20, 2013 | 33.73 | 34.59 | 33.73 | 34.45 | 426,257 | +0.81(+2.42%) |
Aug 19, 2013 | 33.39 | 33.88 | 33.39 | 33.63 | 404,524 | +0.24(+0.70%) |
Aug 16, 2013 | 32.89 | 33.51 | 32.85 | 33.40 | 0 | +0.29(+0.89%) |
Aug 15, 2013 | 33.34 | 33.63 | 32.97 | 33.10 | 403,446 | -0.59(-1.74%) |
Aug 14, 2013 | 33.95 | 34.06 | 33.53 | 33.69 | 307,175 | -0.29(-0.84%) |
Aug 13, 2013 | 33.96 | 34.06 | 33.45 | 33.98 | 284,371 | +0.18(+0.52%) |
Aug 12, 2013 | 33.79 | 34.07 | 33.69 | 33.80 | 449,791 | -0.19(-0.57%) |
Aug 09, 2013 | 35.06 | 35.10 | 33.88 | 33.99 | 507,732 | -1.15(-3.27%) |
Aug 08, 2013 | 33.67 | 35.19 | 33.13 | 35.14 | 598,691 | +1.14(+3.36%) |
Aug 07, 2013 | 33.73 | 34.18 | 33.60 | 34.00 | 373,469 | +0.09(+0.27%) |
Aug 06, 2013 | 35.52 | 35.52 | 33.59 | 33.91 | 586,585 | -1.61(-4.54%) |
Aug 05, 2013 | 34.22 | 35.77 | 34.22 | 35.52 | 689,527 | +1.26(+3.68%) |
Aug 02, 2013 | 34.43 | 34.43 | 34.22 | 34.26 | 293,544 | -0.16(-0.46%) |
Aug 01, 2013 | 33.97 | 34.48 | 33.77 | 34.42 | 316,098 | +0.76(+2.24%) |
Jul 31, 2013 | 33.41 | 34.04 | 33.31 | 33.67 | 0 | +0.25(+0.75%) |
Jul 30, 2013 | 33.40 | 33.42 | 33.14 | 33.41 | 0 | +0.18(+0.56%) |
Jul 29, 2013 | 33.23 | 33.35 | 32.78 | 33.23 | 0 | +0.03(+0.08%) |
Jul 26, 2013 | 32.53 | 33.26 | 32.40 | 33.20 | 0 | +0.42(+1.28%) |
Jul 25, 2013 | 32.65 | 32.82 | 32.29 | 32.78 | 0 | +0.01(+0.03%) |
Jul 24, 2013 | 33.25 | 33.38 | 32.73 | 32.78 | 0 | -0.45(-1.36%) |
Jul 23, 2013 | 33.92 | 33.92 | 33.15 | 33.23 | 0 | -0.55(-1.62%) |
Jul 22, 2013 | 34.28 | 34.28 | 33.50 | 33.78 | 0 | -0.36(-1.06%) |
Jul 19, 2013 | 34.36 | 34.55 | 34.09 | 34.14 | 0 | -0.21(-0.61%) |
Jul 18, 2013 | 34.14 | 34.56 | 34.14 | 34.35 | 0 | +0.31(+0.91%) |
Jul 17, 2013 | 34.10 | 34.39 | 33.88 | 34.04 | 233,006 | -0.18(-0.54%) |
Jul 16, 2013 | 34.35 | 34.44 | 33.99 | 34.22 | 0 | -0.21(-0.61%) |
Jul 15, 2013 | 34.22 | 34.47 | 34.22 | 34.43 | 0 | +0.19(+0.56%) |
Jul 12, 2013 | 33.95 | 34.31 | 33.91 | 34.24 | 0 | +0.23(+0.67%) |
Jul 11, 2013 | 34.31 | 34.74 | 33.93 | 34.01 | 0 | -0.04(-0.12%) |
Jul 10, 2013 | 34.29 | 34.56 | 33.97 | 34.05 | 0 | -0.15(-0.44%) |
Jul 09, 2013 | 34.51 | 34.51 | 34.14 | 34.20 | 0 | -0.11(-0.32%) |
Jul 08, 2013 | 34.01 | 34.41 | 33.82 | 34.31 | 483,975 | +0.30(+0.89%) |
Jul 05, 2013 | 34.03 | 34.03 | 33.46 | 34.01 | 0 | +0.51(+1.53%) |
Jul 03, 2013 | 33.37 | 33.61 | 33.25 | 33.50 | 0 | +0.08(+0.23%) |
Jul 02, 2013 | 33.59 | 33.62 | 33.08 | 33.42 | 0 | -0.16(-0.48%) |
Jul 01, 2013 | 33.24 | 33.83 | 33.24 | 33.58 | 0 | +0.59(+1.78%) |
Jun 28, 2013 | 32.95 | 33.24 | 32.67 | 32.99 | 404,518 | +0.03(+0.10%) |
Jun 27, 2013 | 32.80 | 33.09 | 32.71 | 32.96 | 0 | +0.35(+1.08%) |
Jun 26, 2013 | 32.18 | 32.76 | 32.18 | 32.61 | 0 | +0.55(+1.73%) |
Jun 25, 2013 | 32.20 | 32.41 | 31.91 | 32.05 | 0 | -0.03(-0.08%) |
Jun 24, 2013 | 32.02 | 32.24 | 31.89 | 32.08 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 32.33 | 32.49 | 32.06 | 32.24 | 838,302 | +0.00(+0.00%) |
Jun 20, 2013 | 32.24 | 32.74 | 32.11 | 32.24 | 0 | -0.34(-1.06%) |
Jun 19, 2013 | 32.71 | 33.12 | 32.47 | 32.58 | 0 | -0.01(-0.03%) |
Jun 18, 2013 | 31.34 | 32.65 | 30.95 | 32.59 | 0 | +1.53(+4.92%) |
Jun 17, 2013 | 32.02 | 32.20 | 30.83 | 31.06 | 0 | -0.73(-2.30%) |
Jun 14, 2013 | 32.20 | 32.28 | 31.70 | 31.79 | 0 | -0.37(-1.15%) |
Jun 13, 2013 | 31.62 | 32.31 | 31.52 | 32.16 | 267,075 | +0.64(+2.02%) |
Jun 12, 2013 | 32.11 | 32.22 | 31.52 | 31.52 | 324,393 | -0.46(-1.44%) |
Jun 11, 2013 | 31.77 | 32.36 | 31.63 | 31.99 | 500,751 | +0.10(+0.32%) |
Jun 10, 2013 | 31.85 | 32.06 | 31.83 | 31.89 | 0 | +0.24(+0.77%) |
Jun 07, 2013 | 31.48 | 31.80 | 31.36 | 31.64 | 0 | +0.43(+1.37%) |
Jun 06, 2013 | 30.91 | 31.21 | 30.82 | 31.21 | 430,974 | +0.38(+1.23%) |
Jun 05, 2013 | 30.98 | 31.20 | 30.75 | 30.84 | 0 | -0.12(-0.38%) |
Jun 04, 2013 | 31.20 | 31.37 | 30.74 | 30.95 | 0 | -0.16(-0.51%) |
Jun 03, 2013 | 30.82 | 31.23 | 30.52 | 31.11 | 554,376 | +0.47(+1.53%) |
May 31, 2013 | 30.95 | 31.08 | 30.63 | 30.64 | 402,479 | -0.41(-1.33%) |
May 30, 2013 | 31.06 | 31.11 | 30.97 | 31.05 | 892,578 | +0.10(+0.33%) |
May 29, 2013 | 30.73 | 31.05 | 30.73 | 30.95 | 360,937 | -0.05(-0.16%) |
May 28, 2013 | 31.09 | 31.11 | 30.79 | 31.00 | 592,841 | +0.20(+0.65%) |
May 24, 2013 | 30.38 | 30.81 | 30.38 | 30.80 | 0 | +0.21(+0.69%) |
May 23, 2013 | 30.49 | 30.77 | 30.42 | 30.59 | 0 | -0.07(-0.22%) |
May 22, 2013 | 30.90 | 31.13 | 30.43 | 30.66 | 0 | -0.32(-1.03%) |
May 21, 2013 | 30.67 | 31.10 | 30.67 | 30.98 | 0 | +0.27(+0.89%) |
May 20, 2013 | 30.34 | 30.93 | 30.15 | 30.71 | 0 | -0.32(-1.04%) |
May 17, 2013 | 31.01 | 31.05 | 30.66 | 31.03 | 0 | -0.02(-0.05%) |
May 16, 2013 | 31.33 | 31.46 | 30.00 | 31.05 | 1,470,422 | -1.14(-3.55%) |
May 15, 2013 | 32.12 | 32.54 | 32.00 | 32.19 | 431,283 | +0.86(+2.73%) |
May 13, 2013 | 31.23 | 31.47 | 31.20 | 31.33 | 0 | -0.10(-0.32%) |
May 10, 2013 | 31.26 | 31.51 | 31.26 | 31.43 | 0 | +0.22(+0.70%) |
May 09, 2013 | 31.40 | 31.47 | 31.06 | 31.21 | 0 | -0.13(-0.43%) |
May 08, 2013 | 31.26 | 31.58 | 31.06 | 31.35 | 0 | -0.02(-0.05%) |
May 07, 2013 | 31.12 | 31.40 | 31.08 | 31.37 | 0 | +0.37(+1.19%) |
May 06, 2013 | 31.07 | 31.16 | 30.76 | 31.00 | 0 | -0.09(-0.30%) |
May 03, 2013 | 30.68 | 31.51 | 30.68 | 31.09 | 0 | +0.51(+1.68%) |
May 02, 2013 | 29.88 | 30.69 | 29.85 | 30.58 | 0 | +0.86(+2.88%) |
May 01, 2013 | 29.99 | 30.25 | 29.64 | 29.72 | 359,711 | -0.39(-1.28%) |
Apr 30, 2013 | 29.86 | 30.27 | 29.74 | 30.11 | 0 | +0.21(+0.70%) |
Apr 29, 2013 | 30.12 | 30.21 | 29.85 | 29.90 | 343,472 | -0.13(-0.45%) |
Apr 26, 2013 | 30.05 | 30.14 | 29.95 | 30.03 | 344,789 | -0.11(-0.36%) |
Apr 25, 2013 | 30.15 | 30.89 | 30.12 | 30.14 | 872,398 | -0.09(-0.31%) |
Apr 24, 2013 | 29.90 | 30.24 | 29.85 | 30.23 | 317,076 | +0.38(+1.27%) |
Apr 23, 2013 | 29.81 | 30.14 | 29.64 | 29.85 | 240,984 | +0.09(+0.31%) |
Apr 22, 2013 | 29.90 | 29.97 | 29.39 | 29.76 | 248,141 | -0.13(-0.45%) |
Apr 19, 2013 | 29.83 | 30.23 | 29.74 | 29.90 | 502,621 | +0.11(+0.37%) |
Apr 18, 2013 | 29.86 | 30.19 | 29.46 | 29.79 | 306,992 | +0.08(+0.25%) |
Apr 17, 2013 | 29.74 | 29.91 | 29.23 | 29.71 | 327,181 | -0.28(-0.92%) |
Apr 16, 2013 | 29.78 | 30.04 | 29.48 | 29.99 | 380,579 | +0.54(+1.83%) |
Apr 15, 2013 | 29.92 | 30.03 | 29.32 | 29.45 | 476,145 | -0.65(-2.15%) |
Apr 12, 2013 | 29.72 | 30.15 | 29.64 | 30.10 | 529,803 | +0.16(+0.53%) |
Apr 11, 2013 | 29.44 | 30.22 | 29.18 | 29.94 | 748,715 | +1.10(+3.81%) |
Apr 10, 2013 | 28.53 | 29.26 | 28.53 | 28.84 | 463,355 | +0.31(+1.09%) |
Apr 09, 2013 | 29.15 | 29.17 | 28.51 | 28.53 | 434,805 | -0.64(-2.19%) |
Apr 08, 2013 | 29.14 | 29.27 | 28.85 | 29.17 | 272,023 | +0.13(+0.46%) |
Apr 05, 2013 | 28.67 | 29.06 | 28.59 | 29.03 | 211,465 | -0.10(-0.35%) |
Apr 04, 2013 | 28.52 | 29.24 | 28.52 | 29.13 | 275,688 | +0.74(+2.60%) |
Apr 03, 2013 | 28.85 | 29.13 | 28.26 | 28.39 | 252,527 | -0.33(-1.14%) |
Apr 02, 2013 | 29.03 | 29.22 | 28.64 | 28.72 | 239,064 | -0.14(-0.49%) |
Apr 01, 2013 | 29.03 | 29.11 | 28.47 | 28.86 | 593,240 | -0.18(-0.64%) |
Mar 28, 2013 | 29.49 | 29.49 | 28.93 | 29.05 | 633,508 | -0.34(-1.17%) |
Mar 27, 2013 | 28.94 | 29.47 | 28.90 | 29.39 | 579,662 | +0.35(+1.21%) |
Mar 26, 2013 | 28.97 | 29.05 | 28.81 | 29.04 | 341,489 | +0.11(+0.38%) |
Mar 25, 2013 | 28.68 | 29.17 | 28.65 | 28.93 | 375,976 | +0.15(+0.53%) |
Mar 22, 2013 | 28.50 | 28.83 | 28.50 | 28.78 | 254,692 | +0.31(+1.09%) |
Mar 21, 2013 | 28.37 | 28.55 | 28.29 | 28.47 | 227,296 | -0.01(-0.03%) |
Mar 20, 2013 | 28.62 | 28.64 | 28.38 | 28.48 | 310,004 | -0.07(-0.24%) |
Mar 19, 2013 | 28.30 | 28.55 | 28.30 | 28.54 | 449,279 | +0.24(+0.86%) |
Mar 18, 2013 | 27.80 | 28.36 | 27.80 | 28.30 | 362,535 | +0.18(+0.66%) |
Mar 15, 2013 | 28.55 | 28.62 | 28.10 | 28.12 | 809,365 | -0.40(-1.41%) |
Mar 14, 2013 | 28.10 | 28.55 | 27.95 | 28.52 | 462,436 | +0.60(+2.14%) |
Mar 13, 2013 | 27.79 | 28.07 | 27.71 | 27.92 | 389,764 | +0.07(+0.24%) |
Mar 12, 2013 | 27.95 | 28.00 | 27.79 | 27.86 | 249,444 | -0.07(-0.24%) |
Mar 11, 2013 | 27.80 | 27.94 | 27.72 | 27.92 | 301,650 | +0.02(+0.06%) |
Mar 08, 2013 | 27.99 | 27.99 | 27.54 | 27.91 | 331,312 | +0.13(+0.45%) |
Mar 07, 2013 | 28.17 | 28.17 | 27.11 | 27.78 | 433,297 | +0.39(+1.44%) |
Mar 06, 2013 | 27.38 | 27.52 | 27.32 | 27.38 | 753,872 | +0.12(+0.43%) |
Mar 05, 2013 | 26.86 | 27.31 | 26.86 | 27.27 | 505,421 | +0.57(+2.14%) |
Mar 04, 2013 | 26.85 | 26.92 | 26.52 | 26.70 | 484,571 | -0.22(-0.81%) |
Mar 01, 2013 | 26.39 | 26.95 | 26.18 | 26.91 | 282,092 | +0.33(+1.23%) |
Feb 28, 2013 | 26.78 | 27.00 | 26.32 | 26.59 | 549,651 | -0.08(-0.31%) |
Feb 27, 2013 | 26.32 | 26.91 | 26.32 | 26.67 | 443,651 | +0.40(+1.53%) |
Feb 26, 2013 | 26.44 | 26.56 | 26.15 | 26.27 | 786,159 | -0.02(-0.06%) |
Feb 25, 2013 | 26.97 | 27.00 | 26.27 | 26.28 | 769,824 | -0.48(-1.79%) |
Feb 22, 2013 | 26.61 | 26.86 | 26.42 | 26.76 | 1,182,611 | +0.31(+1.17%) |
Feb 21, 2013 | 26.03 | 27.46 | 25.32 | 26.45 | 2,901,199 | +1.28(+5.10%) |
Feb 20, 2013 | 25.65 | 25.81 | 24.98 | 25.17 | 845,748 | -0.41(-1.61%) |
Feb 19, 2013 | 25.23 | 25.72 | 25.23 | 25.58 | 665,348 | +0.59(+2.35%) |
Feb 15, 2013 | 25.15 | 25.37 | 24.90 | 24.99 | 1,044,115 | +0.01(+0.03%) |
Feb 14, 2013 | 25.12 | 25.13 | 24.97 | 24.98 | 441,485 | -0.17(-0.67%) |
Feb 13, 2013 | 25.25 | 25.38 | 24.76 | 25.15 | 468,193 | -0.23(-0.89%) |
Feb 12, 2013 | 25.14 | 25.44 | 24.96 | 25.38 | 336,705 | +0.24(+0.97%) |
Feb 11, 2013 | 25.09 | 25.15 | 24.92 | 25.13 | 259,041 | +0.08(+0.34%) |
Feb 08, 2013 | 24.89 | 25.13 | 24.72 | 25.05 | 265,317 | +0.13(+0.54%) |
Feb 07, 2013 | 25.02 | 25.02 | 24.69 | 24.92 | 218,481 | -0.05(-0.20%) |
Feb 06, 2013 | 24.65 | 25.02 | 24.65 | 24.97 | 158,219 | +0.30(+1.23%) |
Feb 04, 2013 | 24.66 | 24.90 | 24.59 | 24.66 | 314,469 | -0.07(-0.27%) |
Feb 01, 2013 | 24.53 | 24.96 | 24.51 | 24.73 | 377,541 | +0.35(+1.45%) |
Jan 31, 2013 | 24.24 | 24.44 | 24.14 | 24.38 | 219,830 | +0.18(+0.73%) |
Jan 30, 2013 | 24.45 | 24.50 | 24.11 | 24.20 | 260,648 | -0.28(-1.13%) |
Jan 29, 2013 | 24.65 | 24.65 | 24.42 | 24.48 | 354,473 | -0.19(-0.78%) |
Jan 28, 2013 | 24.82 | 24.92 | 24.54 | 24.67 | 272,759 | -0.14(-0.58%) |
Jan 25, 2013 | 24.92 | 25.01 | 24.54 | 24.82 | 404,666 | +0.00(+0.00%) |
Jan 24, 2013 | 24.35 | 24.82 | 24.35 | 24.82 | 274,370 | +0.44(+1.79%) |
Jan 23, 2013 | 24.64 | 24.64 | 24.35 | 24.38 | 187,988 | -0.34(-1.36%) |
Jan 22, 2013 | 24.61 | 24.87 | 24.36 | 24.71 | 461,573 | -0.04(-0.17%) |
Jan 18, 2013 | 24.45 | 24.92 | 24.45 | 24.76 | 652,897 | +0.35(+1.45%) |
Jan 17, 2013 | 24.19 | 24.51 | 24.15 | 24.40 | 288,299 | +0.34(+1.40%) |
Jan 16, 2013 | 24.03 | 24.35 | 23.92 | 24.07 | 291,813 | -0.08(-0.31%) |
Jan 15, 2013 | 23.92 | 24.24 | 23.80 | 24.14 | 354,131 | +0.12(+0.49%) |
Jan 14, 2013 | 24.19 | 24.26 | 23.97 | 24.03 | 212,238 | -0.15(-0.63%) |
Jan 11, 2013 | 24.23 | 24.29 | 23.89 | 24.18 | 310,919 | +0.04(+0.17%) |
Jan 10, 2013 | 24.29 | 24.29 | 24.07 | 24.13 | 205,892 | -0.04(-0.17%) |
Jan 09, 2013 | 24.24 | 24.35 | 23.97 | 24.18 | 219,676 | +0.05(+0.21%) |
Jan 08, 2013 | 24.26 | 24.34 | 24.03 | 24.13 | 281,792 | -0.23(-0.93%) |
Jan 07, 2013 | 24.35 | 24.61 | 24.20 | 24.35 | 300,363 | -0.18(-0.75%) |
Jan 04, 2013 | 24.61 | 24.66 | 24.41 | 24.54 | 306,012 | +0.03(+0.10%) |
Jan 03, 2013 | 24.49 | 24.75 | 24.43 | 24.51 | 309,100 | +0.09(+0.38%) |
Jan 02, 2013 | 24.27 | 24.46 | 24.08 | 24.42 | 430,742 | +0.40(+1.68%) |
Dec 31, 2012 | 23.94 | 24.13 | 23.72 | 24.02 | 449,042 | +0.17(+0.70%) |
Dec 28, 2012 | 23.87 | 24.17 | 23.55 | 23.85 | 294,651 | -0.16(-0.66%) |
Dec 27, 2012 | 23.99 | 24.36 | 23.67 | 24.01 | 244,779 | -0.03(-0.14%) |
Dec 26, 2012 | 24.14 | 24.41 | 23.91 | 24.04 | 420,491 | -0.01(-0.03%) |
Dec 24, 2012 | 24.14 | 24.26 | 23.80 | 24.05 | 229,361 | -0.09(-0.38%) |
Dec 21, 2012 | 23.98 | 24.21 | 23.56 | 24.14 | 1,290,780 | -0.13(-0.52%) |
Dec 20, 2012 | 24.34 | 24.34 | 24.08 | 24.27 | 612,346 | -0.01(-0.03%) |
Dec 19, 2012 | 24.37 | 24.45 | 24.23 | 24.28 | 621,218 | -0.07(-0.28%) |
Dec 18, 2012 | 24.33 | 24.72 | 24.18 | 24.34 | 677,378 | +0.10(+0.42%) |
Dec 17, 2012 | 23.85 | 24.25 | 23.73 | 24.24 | 720,930 | +0.44(+1.83%) |
Dec 14, 2012 | 23.24 | 23.89 | 23.23 | 23.81 | 660,824 | +0.46(+1.98%) |
Dec 13, 2012 | 23.27 | 23.44 | 23.12 | 23.35 | 166,234 | +0.13(+0.54%) |
Dec 12, 2012 | 23.37 | 23.41 | 23.16 | 23.22 | 299,864 | -0.10(-0.43%) |
Dec 11, 2012 | 23.33 | 23.48 | 23.19 | 23.32 | 217,203 | +0.04(+0.18%) |
Dec 10, 2012 | 23.28 | 23.42 | 23.10 | 23.28 | 226,224 | +0.02(+0.07%) |
Dec 07, 2012 | 23.24 | 23.35 | 23.09 | 23.26 | 322,146 | +0.15(+0.65%) |
Dec 06, 2012 | 22.88 | 23.24 | 22.88 | 23.11 | 220,613 | +0.08(+0.33%) |
Dec 05, 2012 | 23.00 | 23.15 | 22.84 | 23.03 | 293,412 | +0.14(+0.62%) |