Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.47 | 30.74 | 30.42 | 30.49 | 442,855 | +0.01(+0.05%) |
Nov 27, 2013 | 30.71 | 30.72 | 30.29 | 30.48 | 1,684,701 | -0.22(-0.71%) |
Nov 26, 2013 | 30.85 | 30.89 | 30.67 | 30.69 | 1,003,868 | -0.03(-0.11%) |
Nov 25, 2013 | 30.59 | 30.83 | 30.45 | 30.73 | 1,604,516 | +0.26(+0.86%) |
Nov 22, 2013 | 30.79 | 30.85 | 30.45 | 30.47 | 1,026,160 | -0.25(-0.80%) |
Nov 21, 2013 | 30.49 | 30.82 | 30.40 | 30.71 | 930,823 | +0.34(+1.11%) |
Nov 20, 2013 | 30.70 | 30.86 | 30.34 | 30.37 | 1,044,007 | -0.29(-0.96%) |
Nov 19, 2013 | 30.81 | 30.92 | 30.51 | 30.67 | 1,580,677 | -0.14(-0.46%) |
Nov 18, 2013 | 30.89 | 31.15 | 30.66 | 30.81 | 1,512,320 | +0.11(+0.35%) |
Nov 15, 2013 | 30.47 | 30.72 | 30.33 | 30.70 | 935,290 | +0.22(+0.71%) |
Nov 14, 2013 | 30.44 | 30.51 | 30.09 | 30.49 | 2,350,211 | +0.36(+1.19%) |
Nov 13, 2013 | 29.61 | 30.13 | 29.45 | 30.13 | 1,702,484 | +0.42(+1.40%) |
Nov 12, 2013 | 29.45 | 29.74 | 29.38 | 29.71 | 1,100,323 | +0.20(+0.67%) |
Nov 11, 2013 | 29.32 | 29.62 | 29.21 | 29.51 | 721,589 | +0.11(+0.38%) |
Nov 08, 2013 | 28.99 | 29.41 | 28.91 | 29.40 | 1,041,550 | +0.42(+1.45%) |
Nov 07, 2013 | 29.33 | 29.38 | 28.97 | 28.98 | 1,834,334 | -0.28(-0.94%) |
Nov 06, 2013 | 28.98 | 29.29 | 28.96 | 29.26 | 1,215,917 | +0.34(+1.19%) |
Nov 05, 2013 | 28.86 | 29.13 | 28.67 | 28.91 | 1,497,239 | -0.11(-0.38%) |
Nov 04, 2013 | 29.01 | 29.08 | 28.89 | 29.03 | 1,195,457 | +0.16(+0.57%) |
Nov 01, 2013 | 28.81 | 28.93 | 28.60 | 28.86 | 1,247,505 | +0.11(+0.37%) |
Oct 31, 2013 | 28.81 | 28.95 | 28.64 | 28.75 | 1,640,147 | -0.15(-0.52%) |
Oct 30, 2013 | 28.97 | 29.14 | 28.74 | 28.90 | 1,333,484 | -0.11(-0.38%) |
Oct 29, 2013 | 29.03 | 29.13 | 28.72 | 29.02 | 2,476,785 | +0.10(+0.35%) |
Oct 28, 2013 | 28.89 | 29.03 | 28.67 | 28.91 | 1,642,160 | +0.05(+0.18%) |
Oct 25, 2013 | 28.80 | 28.87 | 28.46 | 28.86 | 1,881,093 | +0.03(+0.10%) |
Oct 24, 2013 | 28.62 | 28.89 | 28.37 | 28.83 | 2,384,651 | +0.33(+1.15%) |
Oct 23, 2013 | 28.41 | 28.62 | 28.26 | 28.50 | 2,216,956 | -0.11(-0.39%) |
Oct 22, 2013 | 27.99 | 28.63 | 27.94 | 28.61 | 2,985,885 | +0.76(+2.72%) |
Oct 21, 2013 | 27.53 | 27.92 | 27.46 | 27.86 | 1,423,746 | +0.38(+1.37%) |
Oct 18, 2013 | 27.21 | 27.51 | 27.10 | 27.48 | 1,400,804 | +0.43(+1.59%) |
Oct 17, 2013 | 27.22 | 27.23 | 26.96 | 27.05 | 1,065,496 | -0.20(-0.75%) |
Oct 16, 2013 | 26.94 | 27.27 | 26.87 | 27.25 | 1,911,058 | +0.49(+1.84%) |
Oct 15, 2013 | 26.74 | 26.82 | 26.59 | 26.76 | 1,546,676 | -0.07(-0.25%) |
Oct 14, 2013 | 26.54 | 26.83 | 26.46 | 26.83 | 1,127,167 | +0.12(+0.43%) |
Oct 11, 2013 | 26.74 | 26.89 | 26.56 | 26.71 | 1,013,323 | +0.03(+0.13%) |
Oct 10, 2013 | 26.49 | 26.85 | 26.46 | 26.68 | 1,633,031 | +0.43(+1.62%) |
Oct 09, 2013 | 26.36 | 26.38 | 26.03 | 26.25 | 2,370,229 | +0.27(+1.04%) |
Oct 08, 2013 | 26.56 | 26.75 | 25.73 | 25.98 | 2,755,124 | -0.53(-1.99%) |
Oct 07, 2013 | 27.05 | 27.28 | 26.47 | 26.51 | 2,969,990 | -1.02(-3.69%) |
Oct 04, 2013 | 27.53 | 27.60 | 27.31 | 27.52 | 1,931,518 | -0.04(-0.16%) |
Oct 03, 2013 | 27.31 | 27.61 | 26.98 | 27.57 | 4,010,672 | +0.26(+0.94%) |
Oct 02, 2013 | 26.23 | 27.76 | 26.11 | 27.31 | 16,870,726 | +2.80(+11.42%) |
Oct 01, 2013 | 24.61 | 24.87 | 24.41 | 24.51 | 4,124,431 | -0.18(-0.74%) |
Sep 30, 2013 | 24.34 | 24.87 | 24.23 | 24.69 | 2,475,056 | +0.29(+1.17%) |
Sep 27, 2013 | 24.37 | 24.53 | 24.19 | 24.41 | 1,725,374 | +0.03(+0.14%) |
Sep 26, 2013 | 24.21 | 24.43 | 24.14 | 24.37 | 993,188 | +0.23(+0.96%) |
Sep 25, 2013 | 24.03 | 24.31 | 23.96 | 24.14 | 1,079,979 | +0.16(+0.69%) |
Sep 24, 2013 | 24.05 | 24.24 | 23.87 | 23.98 | 728,715 | +0.04(+0.16%) |
Sep 23, 2013 | 24.16 | 24.23 | 23.90 | 23.94 | 940,778 | -0.22(-0.92%) |
Sep 20, 2013 | 24.26 | 24.36 | 24.01 | 24.16 | 1,910,474 | +0.03(+0.12%) |
Sep 19, 2013 | 24.32 | 24.37 | 24.12 | 24.13 | 719,410 | -0.13(-0.54%) |
Sep 18, 2013 | 24.06 | 24.29 | 23.97 | 24.26 | 966,775 | +0.13(+0.52%) |
Sep 17, 2013 | 24.13 | 24.26 | 24.03 | 24.14 | 978,427 | +0.00(+0.02%) |
Sep 16, 2013 | 24.11 | 24.30 | 23.88 | 24.13 | 1,099,490 | +0.26(+1.07%) |
Sep 13, 2013 | 23.97 | 23.97 | 23.71 | 23.88 | 617,827 | +0.01(+0.04%) |
Sep 12, 2013 | 24.01 | 24.14 | 23.85 | 23.87 | 521,155 | -0.13(-0.54%) |
Sep 11, 2013 | 23.83 | 24.03 | 23.78 | 24.00 | 651,348 | +0.17(+0.73%) |
Sep 10, 2013 | 23.83 | 23.93 | 23.78 | 23.82 | 766,598 | +0.13(+0.53%) |
Sep 09, 2013 | 23.44 | 23.78 | 23.44 | 23.70 | 762,587 | +0.36(+1.55%) |
Sep 06, 2013 | 23.22 | 23.47 | 23.05 | 23.34 | 786,778 | +0.24(+1.03%) |
Sep 05, 2013 | 23.13 | 23.23 | 23.06 | 23.10 | 943,043 | -0.08(-0.35%) |
Sep 04, 2013 | 23.16 | 23.29 | 23.15 | 23.18 | 592,620 | +0.05(+0.21%) |
Sep 03, 2013 | 23.23 | 23.24 | 22.89 | 23.13 | 3,115,542 | +0.10(+0.42%) |
Aug 30, 2013 | 23.25 | 23.25 | 22.99 | 23.04 | 910,278 | -0.19(-0.83%) |
Aug 29, 2013 | 23.19 | 23.32 | 23.13 | 23.23 | 1,044,033 | -0.05(-0.23%) |
Aug 28, 2013 | 23.16 | 23.35 | 23.09 | 23.28 | 554,859 | +0.08(+0.33%) |
Aug 27, 2013 | 23.52 | 23.57 | 23.17 | 23.20 | 694,325 | -0.49(-2.06%) |
Aug 26, 2013 | 23.69 | 23.86 | 23.62 | 23.69 | 1,008,706 | +0.02(+0.10%) |
Aug 23, 2013 | 23.68 | 23.69 | 23.50 | 23.67 | 779,851 | +0.03(+0.14%) |
Aug 22, 2013 | 23.37 | 23.68 | 23.37 | 23.64 | 537,248 | +0.25(+1.05%) |
Aug 21, 2013 | 23.30 | 23.50 | 23.20 | 23.39 | 1,045,710 | +0.00(+0.02%) |
Aug 20, 2013 | 23.14 | 23.44 | 22.98 | 23.38 | 1,232,686 | +0.22(+0.94%) |
Aug 19, 2013 | 23.17 | 23.28 | 23.06 | 23.17 | 1,531,338 | -0.03(-0.13%) |
Aug 16, 2013 | 23.05 | 23.21 | 23.00 | 23.20 | 1,198,967 | +0.13(+0.54%) |
Aug 15, 2013 | 22.94 | 23.09 | 22.91 | 23.07 | 1,357,973 | -0.13(-0.56%) |
Aug 14, 2013 | 22.66 | 23.20 | 22.63 | 23.20 | 2,044,991 | +0.18(+0.78%) |
Aug 13, 2013 | 23.20 | 23.25 | 22.86 | 23.02 | 1,316,919 | +0.01(+0.04%) |
Aug 12, 2013 | 23.00 | 23.19 | 22.93 | 23.01 | 656,461 | -0.05(-0.23%) |
Aug 09, 2013 | 23.14 | 23.27 | 23.03 | 23.06 | 563,570 | -0.10(-0.44%) |
Aug 08, 2013 | 23.17 | 23.34 | 23.06 | 23.17 | 1,215,304 | +0.12(+0.50%) |
Aug 07, 2013 | 23.41 | 23.41 | 22.99 | 23.05 | 1,124,999 | -0.37(-1.57%) |
Aug 06, 2013 | 23.33 | 23.44 | 23.21 | 23.42 | 1,060,643 | +0.05(+0.21%) |
Aug 05, 2013 | 23.24 | 23.43 | 23.23 | 23.37 | 644,809 | +0.06(+0.27%) |
Aug 02, 2013 | 23.46 | 23.66 | 23.24 | 23.31 | 1,190,258 | -0.13(-0.56%) |
Aug 01, 2013 | 22.81 | 23.49 | 22.79 | 23.44 | 3,685,576 | +1.06(+4.73%) |
Jul 31, 2013 | 22.73 | 22.94 | 22.36 | 22.38 | 2,127,812 | -0.26(-1.15%) |
Jul 30, 2013 | 22.26 | 22.68 | 22.16 | 22.64 | 1,816,084 | +0.46(+2.09%) |
Jul 29, 2013 | 22.25 | 22.35 | 21.93 | 22.18 | 2,652,898 | -0.14(-0.61%) |
Jul 26, 2013 | 22.14 | 22.54 | 21.73 | 22.31 | 7,093,222 | -1.21(-5.16%) |
Jul 25, 2013 | 23.59 | 23.78 | 23.48 | 23.52 | 2,880,695 | -0.13(-0.53%) |
Jul 24, 2013 | 23.99 | 23.99 | 23.60 | 23.65 | 2,750,712 | -0.23(-0.95%) |
Jul 23, 2013 | 23.80 | 24.04 | 23.61 | 23.88 | 1,733,805 | +0.20(+0.86%) |
Jul 22, 2013 | 23.46 | 23.80 | 23.36 | 23.67 | 1,647,729 | +0.31(+1.34%) |
Jul 19, 2013 | 23.29 | 23.44 | 23.25 | 23.36 | 1,448,533 | +0.03(+0.12%) |
Jul 18, 2013 | 23.17 | 23.49 | 23.14 | 23.33 | 1,355,367 | +0.16(+0.69%) |
Jul 17, 2013 | 23.20 | 23.24 | 23.09 | 23.17 | 1,737,309 | +0.07(+0.29%) |
Jul 16, 2013 | 23.20 | 23.22 | 23.05 | 23.10 | 965,223 | -0.09(-0.38%) |
Jul 15, 2013 | 23.19 | 23.37 | 23.15 | 23.19 | 897,196 | -0.01(-0.06%) |
Jul 12, 2013 | 23.22 | 23.42 | 23.14 | 23.20 | 1,011,292 | -0.03(-0.12%) |
Jul 11, 2013 | 23.26 | 23.44 | 23.12 | 23.23 | 1,329,838 | +0.16(+0.71%) |
Jul 10, 2013 | 23.06 | 23.18 | 22.97 | 23.07 | 1,524,794 | +0.00(+0.02%) |
Jul 09, 2013 | 23.07 | 23.17 | 22.97 | 23.06 | 1,495,700 | +0.09(+0.40%) |
Jul 08, 2013 | 22.83 | 23.11 | 22.82 | 22.97 | 1,482,102 | +0.26(+1.13%) |
Jul 05, 2013 | 22.60 | 22.73 | 22.53 | 22.72 | 944,196 | +0.27(+1.18%) |
Jul 03, 2013 | 22.48 | 22.59 | 22.32 | 22.45 | 855,003 | -0.06(-0.28%) |
Jul 02, 2013 | 22.61 | 22.77 | 22.40 | 22.51 | 1,239,698 | -0.07(-0.30%) |
Jul 01, 2013 | 22.47 | 22.77 | 22.43 | 22.58 | 1,434,403 | +0.20(+0.89%) |
Jun 28, 2013 | 22.65 | 22.66 | 22.28 | 22.38 | 2,443,502 | -0.30(-1.32%) |
Jun 27, 2013 | 22.50 | 22.77 | 22.42 | 22.68 | 851,429 | +0.30(+1.34%) |
Jun 26, 2013 | 22.45 | 22.53 | 22.23 | 22.38 | 787,744 | +0.15(+0.67%) |
Jun 25, 2013 | 22.28 | 22.36 | 22.19 | 22.23 | 905,068 | +0.10(+0.44%) |
Jun 24, 2013 | 22.06 | 22.26 | 21.67 | 22.14 | 2,069,151 | -0.03(-0.13%) |
Jun 21, 2013 | 22.71 | 22.76 | 22.12 | 22.17 | 3,102,700 | -0.41(-1.82%) |
Jun 20, 2013 | 22.98 | 23.10 | 22.58 | 22.58 | 935,979 | -0.60(-2.61%) |
Jun 19, 2013 | 23.52 | 23.56 | 23.16 | 23.18 | 1,277,127 | -0.45(-1.90%) |
Jun 18, 2013 | 23.44 | 23.65 | 23.36 | 23.63 | 917,497 | +0.25(+1.07%) |
Jun 17, 2013 | 23.42 | 23.49 | 23.32 | 23.38 | 1,103,128 | +0.11(+0.46%) |
Jun 14, 2013 | 23.44 | 23.56 | 23.27 | 23.27 | 1,298,988 | -0.13(-0.56%) |
Jun 13, 2013 | 23.01 | 23.45 | 22.78 | 23.40 | 1,908,150 | +0.35(+1.53%) |
Jun 12, 2013 | 23.16 | 23.20 | 23.01 | 23.05 | 1,262,517 | -0.04(-0.19%) |
Jun 11, 2013 | 22.86 | 23.20 | 22.72 | 23.09 | 1,976,286 | +0.05(+0.23%) |
Jun 10, 2013 | 22.87 | 23.20 | 22.77 | 23.04 | 1,432,187 | +0.21(+0.91%) |
Jun 07, 2013 | 22.94 | 23.09 | 22.77 | 22.83 | 1,562,321 | +0.05(+0.23%) |
Jun 06, 2013 | 22.69 | 22.78 | 22.59 | 22.78 | 1,315,179 | +0.00(+0.02%) |
Jun 05, 2013 | 22.93 | 23.09 | 22.77 | 22.77 | 1,571,504 | -0.24(-1.03%) |
Jun 04, 2013 | 23.24 | 23.35 | 22.90 | 23.01 | 1,776,807 | -0.25(-1.08%) |
Jun 03, 2013 | 23.15 | 23.28 | 22.88 | 23.26 | 1,709,887 | +0.09(+0.37%) |
May 31, 2013 | 23.41 | 23.54 | 23.13 | 23.18 | 1,383,074 | -0.36(-1.52%) |
May 30, 2013 | 23.22 | 23.63 | 23.20 | 23.53 | 1,920,071 | +0.34(+1.46%) |
May 29, 2013 | 22.64 | 23.26 | 22.60 | 23.20 | 2,604,075 | +0.54(+2.39%) |
May 28, 2013 | 22.96 | 23.18 | 22.64 | 22.65 | 1,102,600 | -0.11(-0.47%) |
May 24, 2013 | 22.62 | 22.77 | 22.46 | 22.76 | 1,053,475 | +0.06(+0.28%) |
May 23, 2013 | 22.51 | 22.83 | 22.46 | 22.70 | 2,369,439 | -0.00(-0.02%) |
May 22, 2013 | 22.89 | 23.08 | 22.61 | 22.70 | 1,563,003 | -0.20(-0.89%) |
May 21, 2013 | 22.83 | 23.06 | 22.79 | 22.91 | 1,736,822 | +0.06(+0.25%) |
May 20, 2013 | 22.82 | 22.95 | 22.78 | 22.85 | 1,386,581 | -0.05(-0.21%) |
May 17, 2013 | 22.61 | 23.04 | 22.56 | 22.90 | 1,587,886 | +0.30(+1.33%) |
May 16, 2013 | 22.48 | 23.03 | 22.45 | 22.60 | 2,148,468 | +0.06(+0.28%) |
May 15, 2013 | 22.76 | 22.88 | 22.48 | 22.53 | 1,993,376 | +0.04(+0.19%) |
May 13, 2013 | 22.61 | 22.61 | 22.34 | 22.49 | 1,122,071 | -0.11(-0.47%) |
May 10, 2013 | 22.68 | 22.80 | 22.54 | 22.60 | 1,020,694 | -0.08(-0.36%) |
May 09, 2013 | 22.80 | 22.85 | 22.64 | 22.68 | 738,756 | -0.11(-0.49%) |
May 08, 2013 | 22.80 | 22.88 | 22.72 | 22.79 | 972,162 | +0.01(+0.06%) |
May 07, 2013 | 22.83 | 22.91 | 22.72 | 22.77 | 1,731,265 | +0.03(+0.15%) |
May 06, 2013 | 22.65 | 22.89 | 22.59 | 22.74 | 2,033,926 | +0.09(+0.38%) |
May 03, 2013 | 22.78 | 22.74 | 22.63 | 22.65 | 1,651,578 | +0.00(+0.02%) |
May 02, 2013 | 22.61 | 22.78 | 22.60 | 22.65 | 1,382,101 | +0.07(+0.32%) |
May 01, 2013 | 22.25 | 22.61 | 22.16 | 22.58 | 2,026,643 | +0.16(+0.73%) |
Apr 30, 2013 | 21.87 | 22.69 | 21.87 | 22.41 | 1,944,217 | +0.14(+0.63%) |
Apr 29, 2013 | 22.21 | 22.33 | 22.11 | 22.27 | 1,243,100 | +0.09(+0.41%) |
Apr 26, 2013 | 22.05 | 22.18 | 22.08 | 22.18 | 1,119,310 | +0.09(+0.39%) |
Apr 25, 2013 | 22.15 | 22.29 | 22.04 | 22.09 | 866,360 | -0.04(-0.17%) |
Apr 24, 2013 | 22.22 | 22.25 | 22.05 | 22.13 | 1,668,246 | -0.05(-0.24%) |
Apr 23, 2013 | 21.98 | 22.20 | 21.87 | 22.19 | 1,719,260 | +0.32(+1.46%) |
Apr 22, 2013 | 21.65 | 21.89 | 21.43 | 21.87 | 1,438,931 | +0.25(+1.14%) |
Apr 19, 2013 | 21.64 | 21.75 | 21.40 | 21.62 | 1,986,711 | +0.06(+0.27%) |
Apr 18, 2013 | 21.81 | 21.83 | 21.46 | 21.56 | 1,935,437 | -0.17(-0.80%) |
Apr 17, 2013 | 21.71 | 21.76 | 21.39 | 21.74 | 1,814,172 | -0.11(-0.49%) |
Apr 16, 2013 | 21.65 | 21.86 | 21.49 | 21.84 | 1,500,281 | +0.33(+1.53%) |
Apr 15, 2013 | 21.85 | 21.90 | 21.51 | 21.51 | 1,735,476 | -0.48(-2.20%) |
Apr 12, 2013 | 22.36 | 22.37 | 21.91 | 22.00 | 1,187,641 | -0.39(-1.75%) |
Apr 11, 2013 | 22.27 | 22.41 | 22.25 | 22.39 | 1,292,392 | +0.13(+0.56%) |
Apr 10, 2013 | 22.01 | 22.37 | 22.01 | 22.26 | 1,663,842 | +0.26(+1.19%) |
Apr 09, 2013 | 22.27 | 22.42 | 21.99 | 22.00 | 2,891,540 | +0.17(+0.77%) |
Apr 08, 2013 | 21.45 | 21.85 | 21.40 | 21.83 | 2,187,109 | +0.37(+1.71%) |
Apr 05, 2013 | 21.30 | 21.49 | 21.27 | 21.47 | 2,532,716 | -0.12(-0.56%) |
Apr 04, 2013 | 21.48 | 21.66 | 21.12 | 21.59 | 3,270,543 | +0.08(+0.38%) |
Apr 03, 2013 | 22.12 | 22.59 | 21.33 | 21.50 | 11,213,209 | -2.17(-9.16%) |
Apr 02, 2013 | 23.76 | 23.81 | 23.53 | 23.67 | 1,674,361 | -0.06(-0.26%) |
Apr 01, 2013 | 24.04 | 24.10 | 23.59 | 23.74 | 1,802,141 | -0.25(-1.05%) |
Mar 28, 2013 | 23.87 | 24.04 | 23.73 | 23.99 | 1,448,396 | +0.11(+0.47%) |
Mar 27, 2013 | 23.71 | 23.90 | 23.50 | 23.88 | 1,330,158 | +0.01(+0.06%) |
Mar 26, 2013 | 23.72 | 23.90 | 23.64 | 23.86 | 1,187,273 | +0.24(+1.02%) |
Mar 25, 2013 | 23.48 | 23.64 | 23.35 | 23.62 | 977,245 | +0.22(+0.93%) |
Mar 22, 2013 | 23.35 | 23.46 | 23.13 | 23.40 | 1,225,513 | +0.08(+0.35%) |
Mar 21, 2013 | 22.95 | 23.37 | 22.95 | 23.32 | 1,517,991 | +0.25(+1.07%) |
Mar 20, 2013 | 22.96 | 23.12 | 22.87 | 23.07 | 778,733 | +0.18(+0.80%) |
Mar 19, 2013 | 22.83 | 22.97 | 22.64 | 22.89 | 1,060,004 | +0.06(+0.28%) |
Mar 18, 2013 | 22.90 | 23.02 | 22.69 | 22.83 | 1,313,005 | -0.32(-1.40%) |
Mar 15, 2013 | 23.44 | 23.48 | 22.88 | 23.15 | 2,616,335 | -0.36(-1.52%) |
Mar 14, 2013 | 23.57 | 23.72 | 23.42 | 23.51 | 779,847 | +0.01(+0.04%) |
Mar 13, 2013 | 23.25 | 23.58 | 23.25 | 23.50 | 1,676,496 | +0.26(+1.12%) |
Mar 12, 2013 | 23.03 | 23.26 | 22.89 | 23.24 | 1,519,189 | +0.23(+0.99%) |
Mar 11, 2013 | 22.87 | 23.13 | 22.81 | 23.01 | 809,965 | +0.14(+0.59%) |
Mar 08, 2013 | 23.01 | 23.04 | 22.82 | 22.88 | 1,173,984 | +0.03(+0.15%) |
Mar 07, 2013 | 22.90 | 22.96 | 22.70 | 22.84 | 2,293,749 | -0.10(-0.44%) |
Mar 06, 2013 | 23.44 | 23.50 | 22.94 | 22.94 | 1,626,144 | -0.42(-1.80%) |
Mar 05, 2013 | 23.38 | 23.60 | 23.33 | 23.36 | 1,103,466 | +0.07(+0.31%) |
Mar 04, 2013 | 23.15 | 23.30 | 23.06 | 23.29 | 1,444,371 | +0.09(+0.40%) |
Mar 01, 2013 | 23.19 | 23.33 | 22.93 | 23.20 | 2,420,014 | -0.09(-0.37%) |
Feb 28, 2013 | 23.52 | 23.56 | 23.18 | 23.29 | 2,666,864 | -0.48(-2.01%) |
Feb 27, 2013 | 23.68 | 23.83 | 23.47 | 23.76 | 1,966,741 | +0.06(+0.24%) |
Feb 26, 2013 | 23.70 | 23.76 | 23.46 | 23.71 | 1,165,152 | +0.10(+0.41%) |
Feb 25, 2013 | 24.11 | 24.11 | 23.61 | 23.61 | 946,919 | -0.39(-1.61%) |
Feb 22, 2013 | 24.01 | 24.25 | 23.78 | 24.00 | 1,158,101 | +0.18(+0.75%) |
Feb 21, 2013 | 24.15 | 24.19 | 23.42 | 23.82 | 1,361,860 | -0.48(-1.97%) |
Feb 20, 2013 | 24.69 | 24.69 | 24.29 | 24.30 | 1,321,487 | -0.34(-1.37%) |
Feb 19, 2013 | 24.25 | 24.75 | 24.21 | 24.63 | 2,808,710 | +0.42(+1.74%) |
Feb 15, 2013 | 24.06 | 24.36 | 23.99 | 24.21 | 1,006,305 | +0.10(+0.42%) |
Feb 14, 2013 | 23.98 | 24.25 | 23.97 | 24.11 | 945,490 | +0.06(+0.24%) |
Feb 13, 2013 | 23.91 | 24.05 | 23.66 | 24.05 | 1,166,926 | +0.12(+0.50%) |
Feb 12, 2013 | 24.05 | 24.11 | 23.90 | 23.93 | 1,219,133 | -0.17(-0.72%) |
Feb 11, 2013 | 24.05 | 24.19 | 24.00 | 24.11 | 950,600 | -0.00(-0.02%) |
Feb 08, 2013 | 23.92 | 24.19 | 23.90 | 24.11 | 899,069 | +0.18(+0.77%) |
Feb 07, 2013 | 24.02 | 24.16 | 23.75 | 23.93 | 1,020,737 | -0.14(-0.60%) |
Feb 06, 2013 | 23.91 | 24.09 | 23.76 | 24.07 | 843,776 | +0.51(+2.17%) |
Feb 04, 2013 | 23.68 | 23.86 | 23.54 | 23.56 | 998,569 | -0.22(-0.91%) |
Feb 01, 2013 | 23.86 | 23.90 | 23.66 | 23.78 | 995,666 | -0.00(-0.02%) |
Jan 31, 2013 | 23.79 | 23.83 | 23.60 | 23.78 | 868,426 | -0.00(-0.02%) |
Jan 30, 2013 | 23.87 | 23.87 | 23.72 | 23.79 | 1,239,768 | -0.10(-0.40%) |
Jan 29, 2013 | 23.95 | 23.98 | 23.79 | 23.89 | 1,389,560 | -0.13(-0.54%) |
Jan 28, 2013 | 24.10 | 24.19 | 23.97 | 24.02 | 1,739,183 | -0.07(-0.28%) |
Jan 25, 2013 | 24.04 | 24.13 | 23.92 | 24.08 | 1,072,598 | +0.10(+0.42%) |
Jan 24, 2013 | 23.91 | 24.11 | 23.87 | 23.98 | 2,326,692 | +0.05(+0.20%) |
Jan 23, 2013 | 24.18 | 24.22 | 23.93 | 23.93 | 1,324,000 | -0.32(-1.31%) |
Jan 22, 2013 | 24.13 | 24.25 | 24.04 | 24.25 | 1,127,619 | +0.07(+0.30%) |
Jan 18, 2013 | 23.99 | 24.19 | 23.91 | 24.18 | 2,012,681 | +0.21(+0.87%) |
Jan 17, 2013 | 24.19 | 24.49 | 23.94 | 23.97 | 2,906,496 | +0.07(+0.28%) |
Jan 16, 2013 | 23.91 | 24.14 | 23.88 | 23.90 | 1,759,203 | -0.16(-0.68%) |
Jan 15, 2013 | 23.48 | 24.08 | 23.48 | 24.07 | 1,799,323 | +0.21(+0.87%) |
Jan 14, 2013 | 23.74 | 23.87 | 23.66 | 23.86 | 1,394,425 | +0.19(+0.82%) |
Jan 11, 2013 | 23.66 | 23.72 | 23.55 | 23.67 | 1,065,603 | -0.04(-0.16%) |
Jan 10, 2013 | 23.73 | 23.73 | 23.47 | 23.71 | 2,130,984 | +0.12(+0.49%) |
Jan 09, 2013 | 24.22 | 24.22 | 23.24 | 23.59 | 7,395,492 | +1.35(+6.06%) |
Jan 08, 2013 | 22.10 | 22.43 | 22.01 | 22.24 | 2,186,873 | +0.06(+0.26%) |
Jan 07, 2013 | 22.69 | 22.79 | 22.11 | 22.19 | 2,068,446 | -0.60(-2.65%) |
Jan 04, 2013 | 22.46 | 22.84 | 22.22 | 22.79 | 1,567,245 | +0.40(+1.79%) |
Jan 03, 2013 | 22.22 | 22.56 | 22.17 | 22.39 | 1,816,923 | +0.12(+0.52%) |
Jan 02, 2013 | 22.20 | 22.28 | 22.04 | 22.27 | 1,272,411 | +0.40(+1.83%) |
Dec 31, 2012 | 21.42 | 21.88 | 21.41 | 21.87 | 763,603 | +0.34(+1.59%) |
Dec 28, 2012 | 21.54 | 21.79 | 21.49 | 21.53 | 628,993 | -0.11(-0.51%) |
Dec 27, 2012 | 21.49 | 21.70 | 21.38 | 21.64 | 689,813 | +0.17(+0.79%) |
Dec 26, 2012 | 21.67 | 21.67 | 21.46 | 21.47 | 545,220 | -0.14(-0.63%) |
Dec 24, 2012 | 21.63 | 21.66 | 21.50 | 21.61 | 255,545 | -0.05(-0.22%) |
Dec 21, 2012 | 21.73 | 21.86 | 21.63 | 21.65 | 1,900,932 | -0.40(-1.82%) |
Dec 20, 2012 | 21.93 | 22.07 | 21.80 | 22.06 | 944,830 | +0.14(+0.62%) |
Dec 19, 2012 | 22.07 | 22.12 | 21.92 | 21.92 | 973,604 | -0.06(-0.29%) |
Dec 18, 2012 | 21.49 | 22.01 | 21.49 | 21.98 | 1,294,885 | +0.41(+1.90%) |
Dec 17, 2012 | 21.36 | 21.65 | 21.36 | 21.57 | 834,060 | +0.21(+0.99%) |
Dec 14, 2012 | 21.58 | 21.70 | 21.34 | 21.36 | 1,043,351 | -0.23(-1.05%) |
Dec 13, 2012 | 21.72 | 21.87 | 21.50 | 21.59 | 538,344 | -0.14(-0.62%) |
Dec 12, 2012 | 21.72 | 21.88 | 21.65 | 21.72 | 847,266 | +0.11(+0.49%) |
Dec 11, 2012 | 21.44 | 21.70 | 21.38 | 21.62 | 2,041,979 | +0.32(+1.50%) |
Dec 10, 2012 | 21.24 | 21.40 | 20.76 | 21.30 | 2,918,695 | -0.18(-0.83%) |
Dec 07, 2012 | 21.58 | 21.64 | 21.45 | 21.48 | 555,609 | +0.02(+0.11%) |
Dec 06, 2012 | 21.42 | 21.53 | 21.16 | 21.45 | 823,587 | -0.01(-0.07%) |
Dec 05, 2012 | 21.29 | 21.53 | 21.12 | 21.47 | 976,102 | +0.20(+0.95%) |