Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.37 | 29.69 | 29.37 | 29.37 | 522,150 | +0.02(+0.06%) |
Nov 27, 2013 | 29.64 | 29.67 | 29.26 | 29.35 | 1,099,538 | -0.26(-0.88%) |
Nov 26, 2013 | 29.71 | 29.84 | 29.56 | 29.61 | 927,894 | -0.12(-0.40%) |
Nov 25, 2013 | 29.81 | 30.13 | 29.64 | 29.73 | 783,633 | +0.02(+0.06%) |
Nov 22, 2013 | 29.92 | 29.93 | 29.47 | 29.72 | 1,261,224 | -0.16(-0.55%) |
Nov 21, 2013 | 29.72 | 29.90 | 29.62 | 29.88 | 957,520 | +0.33(+1.13%) |
Nov 20, 2013 | 29.78 | 30.09 | 29.52 | 29.55 | 1,172,453 | -0.08(-0.27%) |
Nov 19, 2013 | 29.96 | 30.20 | 29.43 | 29.63 | 876,325 | -0.32(-1.08%) |
Nov 18, 2013 | 30.19 | 30.39 | 29.84 | 29.95 | 1,081,380 | -0.15(-0.51%) |
Nov 15, 2013 | 30.36 | 30.41 | 30.03 | 30.10 | 1,102,161 | -0.27(-0.89%) |
Nov 14, 2013 | 30.28 | 30.42 | 30.10 | 30.37 | 936,852 | +0.06(+0.20%) |
Nov 13, 2013 | 29.68 | 30.37 | 29.52 | 30.31 | 1,360,306 | +0.51(+1.73%) |
Nov 12, 2013 | 30.03 | 30.21 | 29.67 | 29.80 | 968,639 | -0.30(-1.01%) |
Nov 11, 2013 | 30.02 | 30.26 | 30.00 | 30.10 | 958,615 | +0.10(+0.34%) |
Nov 08, 2013 | 29.56 | 30.12 | 29.54 | 30.00 | 1,270,389 | +0.47(+1.59%) |
Nov 07, 2013 | 30.35 | 30.57 | 29.52 | 29.53 | 2,309,343 | -0.85(-2.79%) |
Nov 06, 2013 | 30.68 | 30.81 | 30.07 | 30.38 | 1,294,523 | -0.15(-0.50%) |
Nov 05, 2013 | 30.78 | 30.90 | 30.52 | 30.53 | 1,412,399 | -0.28(-0.92%) |
Nov 04, 2013 | 30.17 | 30.95 | 30.11 | 30.81 | 2,263,059 | +0.81(+2.69%) |
Nov 01, 2013 | 29.85 | 30.22 | 29.52 | 30.00 | 2,035,542 | +0.17(+0.57%) |
Oct 31, 2013 | 29.76 | 30.11 | 29.48 | 29.83 | 1,625,818 | +0.10(+0.32%) |
Oct 30, 2013 | 30.13 | 30.25 | 29.69 | 29.74 | 2,040,275 | -0.28(-0.92%) |
Oct 29, 2013 | 29.34 | 30.04 | 29.28 | 30.02 | 2,129,755 | +0.68(+2.33%) |
Oct 28, 2013 | 29.03 | 29.52 | 28.89 | 29.33 | 2,250,798 | +0.31(+1.05%) |
Oct 25, 2013 | 29.47 | 29.55 | 28.69 | 29.03 | 6,395,854 | -0.60(-2.04%) |
Oct 24, 2013 | 31.58 | 31.58 | 29.48 | 29.63 | 9,335,563 | -4.34(-12.77%) |
Oct 23, 2013 | 33.82 | 34.13 | 33.09 | 33.97 | 2,411,020 | -0.20(-0.58%) |
Oct 22, 2013 | 34.52 | 34.70 | 34.09 | 34.17 | 1,264,941 | -0.16(-0.48%) |
Oct 21, 2013 | 34.15 | 34.35 | 33.99 | 34.33 | 1,061,704 | +0.24(+0.70%) |
Oct 18, 2013 | 33.53 | 34.12 | 33.48 | 34.09 | 1,806,310 | +0.78(+2.34%) |
Oct 17, 2013 | 32.50 | 33.41 | 32.48 | 33.31 | 1,598,826 | +0.68(+2.09%) |
Oct 16, 2013 | 33.12 | 33.22 | 32.61 | 32.63 | 1,245,063 | -0.31(-0.94%) |
Oct 15, 2013 | 33.49 | 33.51 | 32.78 | 32.94 | 1,704,946 | -0.82(-2.43%) |
Oct 14, 2013 | 33.28 | 33.85 | 33.23 | 33.76 | 806,308 | +0.22(+0.66%) |
Oct 11, 2013 | 33.47 | 33.78 | 33.26 | 33.54 | 1,303,633 | +0.04(+0.12%) |
Oct 10, 2013 | 33.12 | 33.57 | 32.93 | 33.50 | 1,270,924 | +0.90(+2.77%) |
Oct 09, 2013 | 32.76 | 32.83 | 32.21 | 32.60 | 1,325,145 | -0.06(-0.17%) |
Oct 08, 2013 | 33.47 | 33.76 | 32.63 | 32.65 | 1,956,329 | -0.79(-2.35%) |
Oct 07, 2013 | 33.88 | 34.07 | 33.44 | 33.44 | 1,042,867 | -0.79(-2.29%) |
Oct 04, 2013 | 33.83 | 34.34 | 33.76 | 34.22 | 1,177,432 | +0.42(+1.25%) |
Oct 03, 2013 | 34.12 | 34.23 | 33.39 | 33.80 | 1,524,755 | -0.40(-1.16%) |
Oct 02, 2013 | 34.18 | 34.27 | 33.82 | 34.20 | 865,753 | -0.25(-0.72%) |
Oct 01, 2013 | 34.18 | 34.78 | 34.10 | 34.44 | 1,612,029 | +0.32(+0.94%) |
Sep 30, 2013 | 33.67 | 34.31 | 33.45 | 34.12 | 1,663,547 | +0.15(+0.45%) |
Sep 27, 2013 | 34.47 | 34.57 | 33.96 | 33.97 | 1,546,679 | -0.71(-2.04%) |
Sep 26, 2013 | 34.83 | 35.00 | 34.55 | 34.68 | 1,185,010 | -0.11(-0.31%) |
Sep 25, 2013 | 35.07 | 35.12 | 34.76 | 34.78 | 884,547 | -0.20(-0.57%) |
Sep 24, 2013 | 35.07 | 35.42 | 34.89 | 34.98 | 1,192,412 | -0.01(-0.03%) |
Sep 23, 2013 | 35.54 | 35.57 | 34.94 | 34.99 | 1,319,107 | -0.53(-1.49%) |
Sep 20, 2013 | 35.99 | 36.08 | 35.42 | 35.52 | 1,978,579 | -0.40(-1.12%) |
Sep 19, 2013 | 36.03 | 36.35 | 35.64 | 35.92 | 2,062,143 | -0.06(-0.17%) |
Sep 18, 2013 | 35.50 | 36.21 | 35.29 | 35.99 | 1,135,612 | +0.29(+0.81%) |
Sep 17, 2013 | 35.46 | 35.78 | 35.26 | 35.70 | 799,534 | +0.21(+0.59%) |
Sep 16, 2013 | 35.65 | 35.65 | 35.16 | 35.49 | 1,991,216 | +0.18(+0.51%) |
Sep 13, 2013 | 35.43 | 35.43 | 34.95 | 35.31 | 697,954 | -0.08(-0.24%) |
Sep 12, 2013 | 35.13 | 35.42 | 34.76 | 35.39 | 1,482,210 | +0.20(+0.56%) |
Sep 11, 2013 | 35.32 | 35.44 | 34.99 | 35.20 | 1,262,941 | -0.12(-0.35%) |
Sep 10, 2013 | 34.92 | 35.33 | 34.76 | 35.32 | 1,100,818 | +0.53(+1.53%) |
Sep 09, 2013 | 34.94 | 34.96 | 34.24 | 34.79 | 2,254,034 | +0.03(+0.10%) |
Sep 06, 2013 | 35.17 | 35.65 | 34.54 | 34.76 | 5,217,762 | +0.71(+2.09%) |
Sep 05, 2013 | 33.39 | 34.28 | 33.39 | 34.04 | 2,559,379 | +1.01(+3.06%) |
Sep 04, 2013 | 31.76 | 33.07 | 31.36 | 33.03 | 2,094,273 | +1.29(+4.08%) |
Sep 03, 2013 | 32.18 | 32.48 | 31.32 | 31.74 | 1,685,535 | +0.07(+0.21%) |
Aug 30, 2013 | 32.38 | 32.38 | 31.63 | 31.67 | 931,063 | -0.61(-1.89%) |
Aug 29, 2013 | 32.24 | 32.62 | 32.20 | 32.28 | 593,031 | -0.01(-0.03%) |
Aug 28, 2013 | 32.18 | 32.43 | 31.95 | 32.29 | 450,593 | +0.06(+0.18%) |
Aug 27, 2013 | 32.67 | 32.73 | 32.13 | 32.24 | 690,040 | -0.87(-2.63%) |
Aug 26, 2013 | 33.26 | 33.44 | 33.06 | 33.11 | 644,879 | -0.09(-0.27%) |
Aug 23, 2013 | 33.33 | 33.33 | 32.80 | 33.20 | 458,900 | -0.01(-0.02%) |
Aug 22, 2013 | 32.74 | 33.26 | 32.73 | 33.20 | 443,364 | +0.60(+1.84%) |
Aug 21, 2013 | 32.65 | 33.02 | 32.40 | 32.60 | 603,188 | -0.18(-0.55%) |
Aug 20, 2013 | 32.74 | 33.03 | 32.56 | 32.78 | 996,678 | +0.04(+0.12%) |
Aug 19, 2013 | 33.19 | 33.28 | 32.70 | 32.74 | 977,962 | -0.55(-1.66%) |
Aug 16, 2013 | 33.31 | 33.86 | 33.30 | 33.30 | 801,830 | -0.02(-0.05%) |
Aug 15, 2013 | 33.50 | 33.60 | 33.06 | 33.31 | 957,751 | -0.52(-1.55%) |
Aug 14, 2013 | 34.54 | 34.54 | 33.77 | 33.84 | 1,013,071 | -0.38(-1.12%) |
Aug 13, 2013 | 34.50 | 34.54 | 33.95 | 34.22 | 843,715 | -0.17(-0.49%) |
Aug 12, 2013 | 33.88 | 34.39 | 33.80 | 34.39 | 803,267 | +0.29(+0.84%) |
Aug 09, 2013 | 33.82 | 34.26 | 33.69 | 34.10 | 1,119,814 | +0.08(+0.25%) |
Aug 08, 2013 | 34.01 | 34.32 | 33.90 | 34.02 | 668,759 | +0.23(+0.67%) |
Aug 07, 2013 | 33.91 | 34.04 | 33.65 | 33.79 | 1,096,010 | -0.12(-0.37%) |
Aug 06, 2013 | 34.41 | 34.43 | 33.50 | 33.92 | 1,646,701 | -0.64(-1.86%) |
Aug 05, 2013 | 33.75 | 34.64 | 33.42 | 34.56 | 1,901,181 | +0.74(+2.18%) |
Aug 02, 2013 | 33.91 | 33.91 | 33.51 | 33.82 | 790,327 | -0.16(-0.46%) |
Aug 01, 2013 | 33.29 | 34.14 | 33.24 | 33.98 | 1,942,568 | +1.10(+3.36%) |
Jul 31, 2013 | 31.94 | 33.22 | 31.94 | 32.88 | 2,022,842 | +1.00(+3.14%) |
Jul 30, 2013 | 31.74 | 31.98 | 31.51 | 31.87 | 1,852,193 | +0.22(+0.69%) |
Jul 29, 2013 | 31.80 | 32.18 | 31.65 | 31.65 | 1,469,706 | -0.23(-0.71%) |
Jul 26, 2013 | 32.08 | 32.39 | 31.72 | 31.88 | 2,152,803 | -0.19(-0.60%) |
Jul 25, 2013 | 32.63 | 32.67 | 30.95 | 32.07 | 4,493,257 | -1.66(-4.92%) |
Jul 24, 2013 | 34.28 | 34.28 | 33.53 | 33.73 | 1,437,956 | -0.44(-1.30%) |
Jul 23, 2013 | 34.31 | 34.44 | 34.02 | 34.18 | 482,056 | +0.01(+0.03%) |
Jul 22, 2013 | 34.02 | 34.32 | 34.01 | 34.16 | 489,541 | +0.16(+0.46%) |
Jul 19, 2013 | 33.96 | 34.08 | 33.77 | 34.01 | 980,458 | +0.02(+0.05%) |
Jul 18, 2013 | 33.41 | 34.16 | 33.31 | 33.99 | 1,000,882 | +0.67(+2.00%) |
Jul 17, 2013 | 33.50 | 33.61 | 33.24 | 33.32 | 609,589 | -0.03(-0.08%) |
Jul 16, 2013 | 33.80 | 33.97 | 33.31 | 33.35 | 865,433 | -0.43(-1.28%) |
Jul 15, 2013 | 33.86 | 33.97 | 33.66 | 33.78 | 683,325 | -0.06(-0.18%) |
Jul 12, 2013 | 33.94 | 33.94 | 33.44 | 33.84 | 1,337,886 | -0.12(-0.35%) |
Jul 11, 2013 | 34.01 | 34.52 | 33.68 | 33.96 | 924,104 | +0.55(+1.63%) |
Jul 10, 2013 | 33.43 | 33.62 | 33.22 | 33.42 | 1,046,316 | +0.01(+0.03%) |
Jul 09, 2013 | 33.28 | 33.53 | 33.20 | 33.40 | 1,032,601 | +0.47(+1.44%) |
Jul 08, 2013 | 33.69 | 33.74 | 32.80 | 32.93 | 1,295,700 | -0.69(-2.06%) |
Jul 05, 2013 | 33.14 | 33.64 | 33.12 | 33.62 | 938,997 | +0.92(+2.82%) |
Jul 03, 2013 | 32.67 | 32.98 | 32.35 | 32.70 | 637,493 | -0.16(-0.50%) |
Jul 02, 2013 | 32.85 | 33.16 | 32.33 | 32.86 | 1,663,991 | -0.04(-0.12%) |
Jul 01, 2013 | 31.90 | 32.96 | 31.87 | 32.90 | 1,328,075 | +1.23(+3.89%) |
Jun 28, 2013 | 31.74 | 32.17 | 31.53 | 31.67 | 1,069,316 | -0.14(-0.42%) |
Jun 27, 2013 | 31.41 | 31.99 | 31.41 | 31.81 | 695,463 | +0.62(+1.98%) |
Jun 26, 2013 | 31.37 | 31.46 | 31.08 | 31.19 | 1,003,143 | +0.15(+0.49%) |
Jun 25, 2013 | 31.13 | 31.28 | 30.81 | 31.04 | 1,033,838 | +0.33(+1.08%) |
Jun 24, 2013 | 31.26 | 31.39 | 30.56 | 30.70 | 1,562,187 | -1.02(-3.21%) |
Jun 21, 2013 | 32.52 | 32.63 | 31.62 | 31.72 | 1,563,314 | -0.62(-1.91%) |
Jun 20, 2013 | 32.52 | 32.71 | 32.25 | 32.34 | 1,857,218 | -0.57(-1.74%) |
Jun 19, 2013 | 33.11 | 33.45 | 32.75 | 32.92 | 1,398,488 | -0.21(-0.65%) |
Jun 18, 2013 | 32.73 | 33.20 | 32.71 | 33.13 | 614,363 | +0.42(+1.29%) |
Jun 17, 2013 | 32.71 | 32.99 | 32.40 | 32.71 | 1,227,864 | +0.22(+0.68%) |
Jun 14, 2013 | 32.38 | 32.72 | 32.21 | 32.49 | 980,363 | +0.01(+0.02%) |
Jun 13, 2013 | 31.73 | 32.58 | 31.71 | 32.48 | 984,232 | +0.69(+2.16%) |
Jun 12, 2013 | 32.65 | 32.75 | 31.67 | 31.80 | 1,410,646 | -0.61(-1.88%) |
Jun 11, 2013 | 32.22 | 33.12 | 31.96 | 32.40 | 1,742,251 | +0.08(+0.24%) |
Jun 10, 2013 | 32.47 | 32.52 | 32.09 | 32.32 | 528,165 | -0.14(-0.42%) |
Jun 07, 2013 | 32.08 | 32.57 | 31.92 | 32.46 | 753,523 | +0.59(+1.84%) |
Jun 06, 2013 | 31.26 | 31.87 | 31.24 | 31.87 | 956,221 | +0.61(+1.96%) |
Jun 05, 2013 | 31.65 | 31.92 | 31.13 | 31.26 | 2,259,947 | -0.20(-0.64%) |
Jun 04, 2013 | 31.67 | 32.12 | 31.22 | 31.46 | 707,680 | -0.24(-0.75%) |
Jun 03, 2013 | 32.05 | 32.10 | 31.19 | 31.70 | 1,615,735 | -0.24(-0.76%) |
May 31, 2013 | 31.92 | 32.61 | 31.70 | 31.94 | 707,580 | -0.19(-0.58%) |
May 30, 2013 | 32.01 | 32.25 | 31.93 | 32.13 | 832,645 | +0.17(+0.53%) |
May 29, 2013 | 31.71 | 32.26 | 31.51 | 31.96 | 956,433 | +0.09(+0.28%) |
May 28, 2013 | 32.18 | 32.36 | 31.73 | 31.87 | 622,157 | +0.18(+0.57%) |
May 24, 2013 | 31.91 | 32.08 | 31.45 | 31.69 | 862,567 | -0.51(-1.57%) |
May 23, 2013 | 31.72 | 32.24 | 31.49 | 32.20 | 1,098,103 | +0.13(+0.40%) |
May 22, 2013 | 32.90 | 32.98 | 31.88 | 32.07 | 1,256,425 | -0.67(-2.05%) |
May 21, 2013 | 32.45 | 32.96 | 32.13 | 32.74 | 1,121,069 | +0.37(+1.13%) |
May 20, 2013 | 32.20 | 32.63 | 32.05 | 32.37 | 1,056,219 | +0.10(+0.31%) |
May 17, 2013 | 31.78 | 32.32 | 31.78 | 32.27 | 1,457,002 | +0.62(+1.96%) |
May 16, 2013 | 31.89 | 32.15 | 31.54 | 31.65 | 1,134,485 | -0.45(-1.40%) |
May 15, 2013 | 31.91 | 32.18 | 31.67 | 32.10 | 1,233,052 | +0.27(+0.85%) |
May 13, 2013 | 31.79 | 32.04 | 31.59 | 31.83 | 1,245,801 | -0.13(-0.40%) |
May 10, 2013 | 31.61 | 31.97 | 31.49 | 31.96 | 1,747,508 | +0.34(+1.06%) |
May 09, 2013 | 31.61 | 31.76 | 31.42 | 31.62 | 1,471,814 | -0.04(-0.12%) |
May 08, 2013 | 31.55 | 31.69 | 31.25 | 31.66 | 2,054,149 | +0.14(+0.44%) |
May 07, 2013 | 30.66 | 31.78 | 30.23 | 31.52 | 5,590,348 | +0.91(+2.98%) |
May 06, 2013 | 30.12 | 30.61 | 29.99 | 30.61 | 1,685,939 | +0.60(+2.00%) |
May 03, 2013 | 29.47 | 30.30 | 29.00 | 30.01 | 1,543,082 | +1.00(+3.46%) |
May 02, 2013 | 28.68 | 29.11 | 28.59 | 29.00 | 1,139,155 | +0.46(+1.61%) |
May 01, 2013 | 29.24 | 29.24 | 28.35 | 28.54 | 998,805 | -0.92(-3.12%) |
Apr 30, 2013 | 29.42 | 29.47 | 28.96 | 29.46 | 1,216,706 | +0.04(+0.13%) |
Apr 29, 2013 | 29.44 | 29.74 | 29.27 | 29.42 | 1,394,563 | +0.25(+0.86%) |
Apr 26, 2013 | 29.25 | 29.34 | 29.07 | 29.17 | 1,035,061 | -0.16(-0.55%) |
Apr 25, 2013 | 29.22 | 29.79 | 28.98 | 29.34 | 2,210,432 | +0.19(+0.65%) |
Apr 24, 2013 | 29.13 | 29.73 | 28.72 | 29.14 | 2,232,028 | +0.10(+0.33%) |
Apr 23, 2013 | 28.94 | 29.18 | 28.54 | 29.05 | 1,322,242 | +0.31(+1.07%) |
Apr 22, 2013 | 28.75 | 28.91 | 28.15 | 28.74 | 1,025,779 | -0.03(-0.12%) |
Apr 19, 2013 | 29.03 | 29.06 | 28.62 | 28.77 | 796,717 | -0.08(-0.29%) |
Apr 18, 2013 | 29.16 | 29.23 | 28.73 | 28.86 | 897,835 | -0.28(-0.96%) |
Apr 17, 2013 | 29.53 | 29.53 | 28.87 | 29.14 | 1,160,878 | -0.65(-2.18%) |
Apr 16, 2013 | 29.28 | 29.81 | 29.18 | 29.79 | 841,404 | +0.75(+2.57%) |
Apr 15, 2013 | 30.07 | 30.16 | 29.00 | 29.04 | 1,167,788 | -1.25(-4.13%) |
Apr 12, 2013 | 30.69 | 30.80 | 30.04 | 30.29 | 746,636 | -0.52(-1.67%) |
Apr 11, 2013 | 30.87 | 31.06 | 30.61 | 30.81 | 737,242 | -0.03(-0.09%) |
Apr 10, 2013 | 30.68 | 31.09 | 30.55 | 30.84 | 923,141 | +0.33(+1.07%) |
Apr 09, 2013 | 30.22 | 30.61 | 30.06 | 30.51 | 903,589 | +0.36(+1.21%) |
Apr 08, 2013 | 29.78 | 30.16 | 29.68 | 30.15 | 697,893 | +0.39(+1.30%) |
Apr 05, 2013 | 29.30 | 29.88 | 29.03 | 29.76 | 1,341,529 | -0.11(-0.38%) |
Apr 04, 2013 | 29.71 | 30.05 | 29.71 | 29.87 | 1,012,906 | +0.20(+0.66%) |
Apr 03, 2013 | 30.75 | 30.83 | 29.48 | 29.68 | 1,928,304 | -1.02(-3.32%) |
Apr 02, 2013 | 31.39 | 31.45 | 30.61 | 30.70 | 1,228,378 | -0.52(-1.65%) |
Apr 01, 2013 | 31.72 | 31.94 | 31.12 | 31.21 | 1,110,410 | -0.50(-1.57%) |
Mar 28, 2013 | 31.51 | 31.76 | 31.24 | 31.71 | 896,713 | +0.24(+0.77%) |
Mar 27, 2013 | 31.59 | 31.59 | 31.07 | 31.47 | 1,030,771 | -0.29(-0.92%) |
Mar 26, 2013 | 32.06 | 32.06 | 31.51 | 31.76 | 1,107,403 | -0.13(-0.40%) |
Mar 25, 2013 | 32.32 | 32.34 | 31.63 | 31.89 | 615,868 | -0.29(-0.89%) |
Mar 22, 2013 | 32.03 | 32.19 | 31.85 | 32.18 | 689,952 | +0.27(+0.86%) |
Mar 21, 2013 | 32.16 | 32.39 | 31.78 | 31.90 | 694,737 | -0.42(-1.30%) |
Mar 20, 2013 | 32.29 | 32.54 | 32.15 | 32.32 | 797,420 | +0.24(+0.73%) |
Mar 19, 2013 | 32.27 | 32.38 | 31.64 | 32.09 | 573,487 | -0.12(-0.37%) |
Mar 18, 2013 | 31.81 | 32.50 | 31.70 | 32.20 | 602,882 | -0.08(-0.24%) |
Mar 15, 2013 | 32.57 | 32.79 | 32.24 | 32.28 | 1,255,018 | -0.31(-0.95%) |
Mar 14, 2013 | 32.23 | 32.78 | 31.98 | 32.59 | 1,426,902 | +0.39(+1.22%) |
Mar 13, 2013 | 31.75 | 32.23 | 31.46 | 32.20 | 931,013 | +0.46(+1.45%) |
Mar 12, 2013 | 32.02 | 32.03 | 31.57 | 31.74 | 755,898 | -0.27(-0.86%) |
Mar 11, 2013 | 31.90 | 32.14 | 31.75 | 32.01 | 926,277 | +0.07(+0.21%) |
Mar 08, 2013 | 31.86 | 32.01 | 31.54 | 31.95 | 960,702 | +0.37(+1.17%) |
Mar 07, 2013 | 31.54 | 31.72 | 31.44 | 31.58 | 1,080,726 | +0.04(+0.12%) |
Mar 06, 2013 | 31.45 | 31.67 | 31.22 | 31.54 | 1,464,206 | +0.24(+0.77%) |
Mar 05, 2013 | 30.61 | 31.34 | 30.55 | 31.30 | 1,660,993 | +1.06(+3.52%) |
Mar 04, 2013 | 30.22 | 30.47 | 29.79 | 30.23 | 1,075,578 | -0.15(-0.50%) |
Mar 01, 2013 | 30.13 | 30.57 | 29.65 | 30.38 | 1,427,524 | -0.06(-0.20%) |
Feb 28, 2013 | 30.87 | 30.90 | 30.41 | 30.44 | 1,638,396 | -0.17(-0.57%) |
Feb 27, 2013 | 29.78 | 30.78 | 29.78 | 30.62 | 1,277,485 | +0.85(+2.84%) |
Feb 26, 2013 | 29.65 | 29.90 | 29.25 | 29.77 | 1,501,817 | +0.34(+1.14%) |
Feb 25, 2013 | 30.60 | 30.60 | 29.43 | 29.44 | 1,716,102 | -0.97(-3.19%) |
Feb 22, 2013 | 30.37 | 30.76 | 30.21 | 30.41 | 2,122,431 | +0.31(+1.04%) |
Feb 21, 2013 | 30.96 | 30.96 | 29.99 | 30.09 | 2,097,647 | -1.00(-3.23%) |
Feb 20, 2013 | 32.23 | 32.27 | 31.08 | 31.09 | 1,904,124 | -1.13(-3.51%) |
Feb 19, 2013 | 31.71 | 32.31 | 31.58 | 32.23 | 3,105,392 | +0.70(+2.22%) |
Feb 15, 2013 | 31.67 | 31.69 | 31.38 | 31.53 | 981,632 | -0.06(-0.18%) |
Feb 14, 2013 | 31.25 | 31.66 | 31.21 | 31.58 | 725,724 | +0.21(+0.68%) |
Feb 13, 2013 | 31.35 | 31.47 | 31.15 | 31.37 | 969,784 | +0.20(+0.64%) |
Feb 12, 2013 | 31.17 | 31.56 | 31.06 | 31.17 | 1,421,753 | +0.10(+0.32%) |
Feb 11, 2013 | 31.08 | 31.15 | 30.86 | 31.07 | 499,123 | -0.02(-0.07%) |
Feb 08, 2013 | 30.99 | 31.26 | 30.79 | 31.09 | 1,079,438 | +0.15(+0.49%) |
Feb 07, 2013 | 31.41 | 31.41 | 30.59 | 30.94 | 1,560,348 | -0.36(-1.16%) |
Feb 06, 2013 | 30.54 | 31.37 | 30.33 | 31.30 | 1,988,640 | +0.94(+3.09%) |
Feb 04, 2013 | 30.19 | 30.66 | 30.15 | 30.37 | 2,512,198 | +0.13(+0.42%) |
Feb 01, 2013 | 30.25 | 30.28 | 29.98 | 30.24 | 1,295,950 | +0.31(+1.04%) |
Jan 31, 2013 | 29.81 | 30.05 | 29.77 | 29.92 | 1,744,508 | +0.07(+0.24%) |
Jan 30, 2013 | 30.03 | 30.14 | 29.82 | 29.85 | 2,098,104 | +0.06(+0.19%) |
Jan 29, 2013 | 29.66 | 29.80 | 29.53 | 29.80 | 1,246,749 | +0.19(+0.64%) |
Jan 28, 2013 | 29.58 | 29.81 | 29.43 | 29.61 | 1,328,860 | +0.08(+0.26%) |
Jan 25, 2013 | 29.65 | 29.73 | 29.28 | 29.53 | 2,314,374 | +0.31(+1.05%) |
Jan 24, 2013 | 29.01 | 29.81 | 28.69 | 29.22 | 3,340,518 | +0.48(+1.67%) |
Jan 23, 2013 | 28.75 | 28.89 | 28.54 | 28.74 | 1,772,548 | +0.08(+0.27%) |
Jan 22, 2013 | 28.27 | 28.75 | 28.24 | 28.66 | 2,024,629 | +0.36(+1.28%) |
Jan 18, 2013 | 28.30 | 28.43 | 28.05 | 28.30 | 1,183,586 | +0.02(+0.08%) |
Jan 17, 2013 | 27.87 | 28.30 | 27.80 | 28.28 | 1,074,655 | +0.59(+2.12%) |
Jan 16, 2013 | 27.70 | 27.74 | 27.54 | 27.69 | 1,283,695 | -0.11(-0.40%) |
Jan 15, 2013 | 27.60 | 27.83 | 27.54 | 27.80 | 1,242,811 | -0.02(-0.06%) |
Jan 14, 2013 | 27.65 | 27.83 | 27.43 | 27.82 | 1,298,038 | +0.02(+0.08%) |
Jan 11, 2013 | 27.78 | 27.84 | 27.57 | 27.80 | 1,455,526 | -0.13(-0.46%) |
Jan 10, 2013 | 28.11 | 28.18 | 27.50 | 27.93 | 2,214,624 | +0.01(+0.02%) |
Jan 09, 2013 | 27.11 | 28.16 | 27.02 | 27.92 | 2,629,444 | +0.95(+3.54%) |
Jan 08, 2013 | 27.17 | 27.31 | 26.61 | 26.97 | 1,474,233 | -0.20(-0.74%) |
Jan 07, 2013 | 27.02 | 27.35 | 26.98 | 27.17 | 1,250,954 | -0.07(-0.27%) |
Jan 04, 2013 | 27.47 | 27.53 | 27.15 | 27.24 | 1,281,640 | -0.09(-0.35%) |
Jan 03, 2013 | 27.33 | 27.73 | 27.21 | 27.33 | 1,158,034 | -0.03(-0.10%) |
Jan 02, 2013 | 27.29 | 27.37 | 27.01 | 27.36 | 1,429,567 | +0.66(+2.49%) |
Dec 31, 2012 | 25.77 | 26.79 | 25.69 | 26.70 | 1,388,037 | +0.85(+3.30%) |
Dec 28, 2012 | 25.86 | 26.10 | 25.79 | 25.84 | 1,346,481 | -0.28(-1.07%) |
Dec 27, 2012 | 25.93 | 26.21 | 25.58 | 26.12 | 1,465,660 | +0.22(+0.84%) |
Dec 26, 2012 | 26.02 | 26.16 | 25.85 | 25.91 | 965,540 | -0.11(-0.43%) |
Dec 24, 2012 | 25.92 | 26.18 | 25.77 | 26.02 | 522,234 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 26.07 | 25.49 | 25.92 | 3,907,742 | -0.54(-2.05%) |
Dec 20, 2012 | 26.41 | 26.46 | 26.23 | 26.46 | 1,807,411 | +0.06(+0.23%) |
Dec 19, 2012 | 26.65 | 26.86 | 26.36 | 26.40 | 1,321,660 | -0.26(-0.96%) |
Dec 18, 2012 | 25.86 | 26.66 | 25.74 | 26.65 | 1,967,461 | +0.89(+3.44%) |
Dec 17, 2012 | 25.59 | 25.77 | 25.31 | 25.77 | 1,144,258 | +0.37(+1.47%) |
Dec 14, 2012 | 25.40 | 25.72 | 25.20 | 25.39 | 982,626 | -0.02(-0.07%) |
Dec 13, 2012 | 25.38 | 25.62 | 25.22 | 25.41 | 1,525,344 | +0.02(+0.07%) |
Dec 12, 2012 | 25.68 | 25.73 | 25.35 | 25.39 | 1,288,356 | -0.01(-0.02%) |
Dec 11, 2012 | 25.83 | 25.83 | 25.29 | 25.40 | 1,654,811 | -0.04(-0.15%) |
Dec 10, 2012 | 25.34 | 25.70 | 25.17 | 25.44 | 1,424,456 | +0.04(+0.18%) |
Dec 07, 2012 | 25.59 | 25.68 | 25.30 | 25.39 | 1,577,781 | +0.04(+0.15%) |
Dec 06, 2012 | 25.36 | 25.50 | 25.11 | 25.35 | 1,709,534 | -0.02(-0.09%) |
Dec 05, 2012 | 25.25 | 25.64 | 25.15 | 25.38 | 1,728,255 | +0.12(+0.49%) |