Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.84 | 26.60 | 26.60 | 26.60 | 466,548 | -0.22(-0.83%) |
Dec 30, 2013 | 26.78 | 27.00 | 26.61 | 26.82 | 336,748 | -0.05(-0.20%) |
Dec 27, 2013 | 26.97 | 27.08 | 26.61 | 26.87 | 211,211 | -0.03(-0.11%) |
Dec 26, 2013 | 27.01 | 27.19 | 26.76 | 26.90 | 339,966 | -0.08(-0.30%) |
Dec 24, 2013 | 26.69 | 27.05 | 26.69 | 26.98 | 313,058 | +0.26(+0.99%) |
Dec 23, 2013 | 26.67 | 27.12 | 26.65 | 26.72 | 569,794 | +0.08(+0.30%) |
Dec 20, 2013 | 26.28 | 26.65 | 26.14 | 26.64 | 1,235,595 | +0.32(+1.21%) |
Dec 19, 2013 | 26.96 | 27.27 | 26.29 | 26.32 | 458,367 | -0.89(-3.28%) |
Dec 18, 2013 | 26.71 | 27.27 | 26.50 | 27.21 | 645,984 | +0.47(+1.77%) |
Dec 17, 2013 | 26.40 | 26.79 | 26.40 | 26.74 | 348,917 | +0.22(+0.81%) |
Dec 16, 2013 | 26.33 | 26.56 | 26.16 | 26.53 | 389,272 | +0.25(+0.94%) |
Dec 13, 2013 | 26.17 | 26.43 | 26.00 | 26.28 | 479,005 | +0.27(+1.03%) |
Dec 12, 2013 | 26.15 | 26.30 | 25.86 | 26.01 | 270,260 | -0.20(-0.76%) |
Dec 11, 2013 | 26.82 | 26.82 | 26.08 | 26.21 | 533,561 | -0.57(-2.13%) |
Dec 10, 2013 | 26.99 | 27.14 | 26.72 | 26.78 | 411,404 | -0.25(-0.92%) |
Dec 09, 2013 | 26.89 | 27.04 | 26.50 | 27.03 | 341,371 | +0.27(+1.01%) |
Dec 06, 2013 | 26.77 | 27.03 | 26.68 | 26.76 | 272,475 | +0.15(+0.55%) |
Dec 05, 2013 | 26.66 | 26.67 | 26.44 | 26.61 | 431,300 | -0.04(-0.14%) |
Dec 04, 2013 | 26.67 | 27.08 | 26.62 | 26.65 | 339,070 | -0.20(-0.76%) |
Dec 03, 2013 | 27.13 | 27.19 | 26.63 | 26.85 | 762,358 | -0.37(-1.36%) |
Dec 02, 2013 | 27.15 | 27.28 | 26.72 | 27.22 | 662,373 | +0.16(+0.60%) |
Nov 29, 2013 | 27.66 | 27.66 | 27.04 | 27.06 | 342,079 | -0.54(-1.95%) |
Nov 27, 2013 | 27.36 | 27.60 | 27.12 | 27.60 | 381,919 | +0.33(+1.22%) |
Nov 26, 2013 | 27.28 | 27.37 | 27.02 | 27.27 | 676,329 | -0.02(-0.07%) |
Nov 25, 2013 | 27.41 | 27.41 | 27.04 | 27.29 | 461,188 | -0.04(-0.16%) |
Nov 22, 2013 | 27.18 | 27.37 | 26.90 | 27.33 | 421,632 | +0.11(+0.39%) |
Nov 21, 2013 | 27.34 | 27.51 | 27.13 | 27.22 | 435,904 | -0.03(-0.12%) |
Nov 20, 2013 | 27.53 | 27.82 | 27.16 | 27.26 | 379,145 | -0.24(-0.88%) |
Nov 19, 2013 | 27.58 | 27.72 | 27.38 | 27.50 | 307,282 | -0.15(-0.54%) |
Nov 18, 2013 | 27.76 | 27.89 | 27.58 | 27.65 | 365,457 | -0.06(-0.21%) |
Nov 15, 2013 | 27.38 | 27.73 | 27.29 | 27.71 | 654,328 | +0.34(+1.25%) |
Nov 14, 2013 | 27.24 | 27.63 | 27.20 | 27.36 | 368,709 | +0.25(+0.91%) |
Nov 12, 2013 | 27.34 | 27.34 | 26.86 | 27.12 | 419,734 | -0.18(-0.65%) |
Nov 11, 2013 | 27.40 | 27.62 | 27.25 | 27.29 | 630,247 | -0.21(-0.76%) |
Nov 08, 2013 | 27.96 | 27.96 | 27.14 | 27.50 | 536,552 | -0.54(-1.93%) |
Nov 07, 2013 | 28.05 | 28.08 | 27.87 | 28.04 | 776,758 | +0.03(+0.11%) |
Nov 06, 2013 | 27.30 | 28.30 | 27.30 | 28.01 | 1,023,185 | +0.55(+2.01%) |
Nov 05, 2013 | 27.52 | 27.69 | 27.32 | 27.46 | 862,347 | -0.29(-1.04%) |
Nov 04, 2013 | 27.76 | 27.81 | 27.53 | 27.75 | 680,101 | +0.13(+0.48%) |
Nov 01, 2013 | 27.51 | 27.67 | 27.19 | 27.61 | 973,157 | +0.11(+0.41%) |
Oct 31, 2013 | 27.54 | 27.62 | 27.32 | 27.50 | 1,575,425 | -0.02(-0.06%) |
Oct 30, 2013 | 27.44 | 27.67 | 27.35 | 27.52 | 845,353 | +0.05(+0.18%) |
Oct 29, 2013 | 27.56 | 27.74 | 27.28 | 27.47 | 865,158 | -0.08(-0.28%) |
Oct 28, 2013 | 27.42 | 27.55 | 27.10 | 27.55 | 722,310 | +0.15(+0.56%) |
Oct 25, 2013 | 27.14 | 27.43 | 27.00 | 27.39 | 871,477 | +0.40(+1.50%) |
Oct 24, 2013 | 27.19 | 27.26 | 26.98 | 26.99 | 873,572 | +0.02(+0.08%) |
Oct 23, 2013 | 26.38 | 27.11 | 26.21 | 26.97 | 1,373,540 | +0.54(+2.06%) |
Oct 22, 2013 | 26.58 | 26.69 | 26.33 | 26.42 | 764,989 | +0.04(+0.14%) |
Oct 21, 2013 | 26.24 | 26.54 | 25.99 | 26.39 | 1,067,208 | +0.09(+0.32%) |
Oct 18, 2013 | 26.41 | 26.48 | 25.97 | 26.30 | 4,774,871 | -0.38(-1.42%) |
Oct 17, 2013 | 26.23 | 26.68 | 26.13 | 26.68 | 666,263 | +0.42(+1.60%) |
Oct 16, 2013 | 26.13 | 26.34 | 26.08 | 26.26 | 522,892 | +0.22(+0.84%) |
Oct 15, 2013 | 25.89 | 26.21 | 25.83 | 26.04 | 505,351 | +0.01(+0.04%) |
Oct 14, 2013 | 25.82 | 26.06 | 25.69 | 26.03 | 472,216 | +0.15(+0.58%) |
Oct 11, 2013 | 25.80 | 25.91 | 25.58 | 25.88 | 569,517 | +0.08(+0.31%) |
Oct 10, 2013 | 25.57 | 25.93 | 25.53 | 25.80 | 603,893 | +0.50(+1.98%) |
Oct 09, 2013 | 25.45 | 25.50 | 25.24 | 25.30 | 408,997 | +0.00(+0.00%) |
Oct 08, 2013 | 25.51 | 25.64 | 25.30 | 25.30 | 425,297 | -0.18(-0.69%) |
Oct 07, 2013 | 25.43 | 25.67 | 25.33 | 25.48 | 473,108 | -0.09(-0.33%) |
Oct 04, 2013 | 25.70 | 25.91 | 25.48 | 25.56 | 392,141 | -0.21(-0.81%) |
Oct 03, 2013 | 26.11 | 26.22 | 25.52 | 25.77 | 516,651 | -0.35(-1.33%) |
Oct 02, 2013 | 26.13 | 26.30 | 25.97 | 26.12 | 418,022 | -0.26(-0.97%) |
Oct 01, 2013 | 26.02 | 26.67 | 25.86 | 26.37 | 501,859 | +0.06(+0.24%) |
Sep 27, 2013 | 26.47 | 26.55 | 26.16 | 26.31 | 404,294 | -0.27(-1.02%) |
Sep 26, 2013 | 26.47 | 26.70 | 26.36 | 26.58 | 501,562 | +0.09(+0.35%) |
Sep 25, 2013 | 26.47 | 26.56 | 26.25 | 26.49 | 451,694 | +0.02(+0.06%) |
Sep 24, 2013 | 26.59 | 26.69 | 26.41 | 26.47 | 688,923 | -0.12(-0.44%) |
Sep 23, 2013 | 26.59 | 26.92 | 26.41 | 26.59 | 464,192 | -0.10(-0.36%) |
Sep 20, 2013 | 26.81 | 26.85 | 26.38 | 26.68 | 1,381,763 | -0.01(-0.04%) |
Sep 19, 2013 | 26.70 | 27.04 | 26.41 | 26.69 | 948,152 | -0.02(-0.06%) |
Sep 18, 2013 | 25.76 | 26.83 | 25.55 | 26.71 | 1,192,357 | +0.88(+3.41%) |
Sep 17, 2013 | 26.11 | 26.43 | 25.82 | 25.83 | 412,901 | -0.41(-1.56%) |
Sep 16, 2013 | 25.81 | 26.26 | 25.37 | 26.24 | 1,119,302 | +0.87(+3.43%) |
Sep 13, 2013 | 25.58 | 25.58 | 25.29 | 25.37 | 614,781 | -0.06(-0.25%) |
Sep 12, 2013 | 25.78 | 25.89 | 25.38 | 25.43 | 567,313 | -0.23(-0.91%) |
Sep 11, 2013 | 25.78 | 25.90 | 25.57 | 25.67 | 561,632 | -0.10(-0.37%) |
Sep 10, 2013 | 26.26 | 26.26 | 25.65 | 25.76 | 685,177 | -0.33(-1.26%) |
Sep 09, 2013 | 26.17 | 26.17 | 25.48 | 26.09 | 365,571 | +0.49(+1.92%) |
Sep 06, 2013 | 25.57 | 26.04 | 25.46 | 25.60 | 651,006 | +0.24(+0.94%) |
Sep 05, 2013 | 26.49 | 26.91 | 25.22 | 25.36 | 456,915 | -0.35(-1.36%) |
Sep 04, 2013 | 25.65 | 25.91 | 25.50 | 25.71 | 238,355 | +0.07(+0.27%) |
Sep 03, 2013 | 26.22 | 26.22 | 25.35 | 25.64 | 464,879 | -0.31(-1.20%) |
Aug 30, 2013 | 26.17 | 26.36 | 25.79 | 25.95 | 494,611 | -0.21(-0.79%) |
Aug 29, 2013 | 26.09 | 26.26 | 25.97 | 26.16 | 400,353 | +0.11(+0.41%) |
Aug 28, 2013 | 26.37 | 26.38 | 26.04 | 26.05 | 338,326 | -0.27(-1.04%) |
Aug 27, 2013 | 26.35 | 26.67 | 26.29 | 26.33 | 522,718 | -0.29(-1.09%) |
Aug 26, 2013 | 26.92 | 27.01 | 26.58 | 26.62 | 301,549 | -0.27(-1.02%) |
Aug 23, 2013 | 26.57 | 26.94 | 26.46 | 26.89 | 565,307 | +0.32(+1.21%) |
Aug 22, 2013 | 26.81 | 26.81 | 26.24 | 26.57 | 418,305 | -0.07(-0.28%) |
Aug 21, 2013 | 26.67 | 27.21 | 26.39 | 26.64 | 403,054 | -0.15(-0.57%) |
Aug 20, 2013 | 26.11 | 27.05 | 26.08 | 26.79 | 643,041 | +0.85(+3.29%) |
Aug 19, 2013 | 26.42 | 26.61 | 25.94 | 25.94 | 555,002 | -0.47(-1.80%) |
Aug 16, 2013 | 26.85 | 26.97 | 26.35 | 26.42 | 1,257,678 | -0.56(-2.07%) |
Aug 15, 2013 | 27.02 | 27.08 | 26.69 | 26.97 | 703,173 | -0.25(-0.93%) |
Aug 14, 2013 | 27.25 | 27.37 | 27.04 | 27.23 | 549,424 | -0.01(-0.04%) |
Aug 13, 2013 | 27.63 | 27.77 | 26.98 | 27.24 | 620,676 | -0.45(-1.62%) |
Aug 12, 2013 | 27.96 | 27.96 | 27.41 | 27.69 | 222,303 | -0.04(-0.15%) |
Aug 09, 2013 | 27.37 | 27.94 | 27.37 | 27.73 | 300,648 | +0.37(+1.35%) |
Aug 08, 2013 | 27.46 | 27.53 | 27.11 | 27.36 | 363,360 | +0.14(+0.50%) |
Aug 07, 2013 | 27.15 | 27.29 | 26.98 | 27.22 | 322,128 | +0.08(+0.29%) |
Aug 06, 2013 | 27.07 | 27.37 | 26.92 | 27.14 | 765,652 | -0.04(-0.14%) |
Aug 05, 2013 | 26.79 | 27.21 | 26.78 | 27.18 | 601,264 | +0.33(+1.24%) |
Aug 02, 2013 | 26.68 | 26.92 | 26.64 | 26.85 | 406,006 | +0.14(+0.51%) |
Aug 01, 2013 | 26.72 | 26.78 | 26.28 | 26.71 | 543,066 | +0.16(+0.60%) |
Jul 31, 2013 | 27.53 | 27.65 | 26.17 | 26.55 | 575,902 | -0.60(-2.19%) |
Jul 30, 2013 | 26.96 | 27.35 | 26.96 | 27.15 | 346,794 | +0.22(+0.80%) |
Jul 29, 2013 | 27.10 | 27.44 | 26.71 | 26.93 | 286,013 | -0.37(-1.37%) |
Jul 26, 2013 | 27.86 | 27.86 | 27.13 | 27.31 | 297,696 | -0.03(-0.10%) |
Jul 25, 2013 | 27.10 | 27.56 | 26.63 | 27.33 | 2,025,687 | +0.26(+0.97%) |
Jul 24, 2013 | 27.63 | 27.65 | 26.50 | 27.07 | 1,697,908 | -0.30(-1.10%) |
Jul 23, 2013 | 27.55 | 27.65 | 27.25 | 27.37 | 351,466 | -0.02(-0.08%) |
Jul 22, 2013 | 27.46 | 27.43 | 27.25 | 27.39 | 505,184 | +0.12(+0.42%) |
Jul 19, 2013 | 27.56 | 27.73 | 27.20 | 27.27 | 669,318 | -0.34(-1.24%) |
Jul 18, 2013 | 27.47 | 27.71 | 27.34 | 27.62 | 236,205 | +0.27(+0.98%) |
Jul 17, 2013 | 27.42 | 27.55 | 27.25 | 27.35 | 331,467 | +0.18(+0.66%) |
Jul 16, 2013 | 27.32 | 27.45 | 27.12 | 27.17 | 569,548 | -0.14(-0.50%) |
Jul 15, 2013 | 27.28 | 27.39 | 27.15 | 27.31 | 321,163 | +0.03(+0.12%) |
Jul 12, 2013 | 27.56 | 27.73 | 27.19 | 27.27 | 316,535 | -0.13(-0.46%) |
Jul 11, 2013 | 26.97 | 27.52 | 26.94 | 27.40 | 605,334 | +0.83(+3.13%) |
Jul 10, 2013 | 26.64 | 26.82 | 26.46 | 26.57 | 625,644 | +0.01(+0.02%) |
Jul 09, 2013 | 26.05 | 26.80 | 25.94 | 26.56 | 903,998 | +0.63(+2.42%) |
Jul 08, 2013 | 26.11 | 26.41 | 25.89 | 25.94 | 703,683 | -0.05(-0.20%) |
Jul 05, 2013 | 26.76 | 26.76 | 25.44 | 25.99 | 586,281 | -0.40(-1.50%) |
Jul 03, 2013 | 26.48 | 26.52 | 26.07 | 26.38 | 301,654 | -0.15(-0.58%) |
Jul 02, 2013 | 26.27 | 26.65 | 26.14 | 26.54 | 592,100 | +0.28(+1.06%) |
Jul 01, 2013 | 26.67 | 26.76 | 26.13 | 26.26 | 474,507 | -0.24(-0.89%) |
Jun 28, 2013 | 26.62 | 26.77 | 26.40 | 26.49 | 876,710 | +0.50(+1.91%) |
Jun 26, 2013 | 25.56 | 26.05 | 25.44 | 26.00 | 844,147 | +0.53(+2.07%) |
Jun 25, 2013 | 25.44 | 25.74 | 25.05 | 25.47 | 1,075,789 | +0.39(+1.55%) |
Jun 24, 2013 | 25.45 | 25.70 | 24.61 | 25.08 | 1,488,300 | -0.75(-2.90%) |
Jun 21, 2013 | 25.69 | 26.03 | 25.06 | 25.83 | 1,517,761 | +0.21(+0.80%) |
Jun 20, 2013 | 26.62 | 26.66 | 25.52 | 25.62 | 885,578 | -1.12(-4.18%) |
Jun 19, 2013 | 27.78 | 27.86 | 26.67 | 26.74 | 494,426 | -0.96(-3.46%) |
Jun 18, 2013 | 27.50 | 27.98 | 27.13 | 27.70 | 536,541 | +0.26(+0.94%) |
Jun 17, 2013 | 27.60 | 27.83 | 27.26 | 27.44 | 352,352 | -0.02(-0.08%) |
Jun 14, 2013 | 27.40 | 27.88 | 27.13 | 27.46 | 433,740 | -0.05(-0.17%) |
Jun 13, 2013 | 26.62 | 27.65 | 26.62 | 27.51 | 698,071 | +0.54(+1.99%) |
Jun 12, 2013 | 27.66 | 27.66 | 26.71 | 26.97 | 658,571 | -0.49(-1.78%) |
Jun 11, 2013 | 27.35 | 27.67 | 27.10 | 27.46 | 480,568 | -0.14(-0.52%) |
Jun 10, 2013 | 27.70 | 27.86 | 27.48 | 27.61 | 542,629 | -0.11(-0.38%) |
Jun 07, 2013 | 27.70 | 27.95 | 27.33 | 27.71 | 868,228 | +0.11(+0.40%) |
Jun 06, 2013 | 27.17 | 27.61 | 26.86 | 27.60 | 612,635 | +0.55(+2.05%) |
Jun 05, 2013 | 27.41 | 27.45 | 26.95 | 27.05 | 572,196 | -0.36(-1.33%) |
Jun 04, 2013 | 28.08 | 28.28 | 27.38 | 27.41 | 733,436 | -0.56(-2.00%) |
Jun 03, 2013 | 27.67 | 28.15 | 27.34 | 27.97 | 1,020,482 | +0.34(+1.24%) |
May 31, 2013 | 27.84 | 28.12 | 27.60 | 27.63 | 793,418 | -0.22(-0.78%) |
May 30, 2013 | 28.44 | 28.78 | 27.72 | 27.84 | 926,670 | -0.57(-2.02%) |
May 29, 2013 | 29.27 | 29.55 | 28.00 | 28.42 | 1,364,794 | -1.02(-3.47%) |
May 28, 2013 | 29.80 | 30.28 | 29.35 | 29.44 | 1,067,974 | -0.36(-1.20%) |
May 24, 2013 | 30.37 | 30.44 | 29.23 | 29.80 | 897,370 | -0.67(-2.21%) |
May 23, 2013 | 30.75 | 30.95 | 30.33 | 30.47 | 1,531,141 | -0.42(-1.36%) |
May 22, 2013 | 31.96 | 32.24 | 30.74 | 30.90 | 616,508 | -1.10(-3.43%) |
May 21, 2013 | 31.65 | 32.14 | 31.65 | 31.99 | 496,071 | +0.43(+1.37%) |
May 20, 2013 | 31.83 | 31.97 | 31.36 | 31.56 | 736,704 | -0.35(-1.11%) |
May 17, 2013 | 31.59 | 31.92 | 31.34 | 31.91 | 797,839 | +0.31(+0.98%) |
May 16, 2013 | 31.14 | 31.62 | 30.97 | 31.60 | 990,314 | +0.32(+1.03%) |
May 15, 2013 | 30.79 | 31.29 | 30.64 | 31.28 | 908,043 | +0.83(+2.72%) |
May 13, 2013 | 30.30 | 30.49 | 30.12 | 30.45 | 414,510 | +0.18(+0.59%) |
May 10, 2013 | 30.63 | 30.83 | 30.12 | 30.27 | 875,465 | -0.31(-1.00%) |
May 09, 2013 | 31.10 | 31.10 | 30.53 | 30.58 | 465,800 | -0.56(-1.81%) |
May 08, 2013 | 30.95 | 31.24 | 30.87 | 31.14 | 751,266 | +0.05(+0.17%) |
May 07, 2013 | 30.55 | 31.20 | 30.55 | 31.09 | 421,174 | +0.47(+1.55%) |
May 06, 2013 | 30.42 | 30.73 | 30.42 | 30.62 | 339,926 | +0.20(+0.66%) |
May 03, 2013 | 30.06 | 30.63 | 29.89 | 30.42 | 533,863 | +0.52(+1.75%) |
May 02, 2013 | 29.61 | 29.98 | 29.48 | 29.89 | 578,353 | +0.47(+1.59%) |
May 01, 2013 | 29.83 | 32.15 | 29.29 | 29.42 | 647,633 | -0.37(-1.26%) |
Apr 30, 2013 | 29.79 | 29.96 | 29.55 | 29.80 | 634,947 | +0.07(+0.25%) |
Apr 29, 2013 | 29.54 | 29.77 | 29.36 | 29.73 | 254,718 | +0.36(+1.22%) |
Apr 26, 2013 | 29.45 | 29.55 | 29.24 | 29.37 | 466,489 | -0.19(-0.64%) |
Apr 25, 2013 | 29.38 | 29.83 | 29.17 | 29.56 | 444,593 | +0.31(+1.06%) |
Apr 24, 2013 | 29.09 | 29.29 | 28.93 | 29.25 | 368,301 | +0.23(+0.78%) |
Apr 23, 2013 | 28.91 | 29.12 | 28.81 | 29.02 | 428,251 | +0.32(+1.10%) |
Apr 22, 2013 | 28.84 | 28.84 | 28.31 | 28.70 | 564,700 | -0.04(-0.15%) |
Apr 19, 2013 | 28.09 | 28.76 | 28.04 | 28.74 | 831,789 | +0.67(+2.38%) |
Apr 18, 2013 | 27.96 | 28.21 | 27.67 | 28.08 | 650,549 | +0.28(+1.01%) |
Apr 17, 2013 | 28.06 | 28.09 | 27.52 | 27.80 | 708,275 | -0.32(-1.13%) |
Apr 16, 2013 | 28.00 | 28.41 | 27.92 | 28.11 | 500,245 | +0.23(+0.83%) |
Apr 15, 2013 | 28.50 | 28.61 | 27.75 | 27.88 | 692,123 | -0.75(-2.63%) |
Apr 12, 2013 | 28.44 | 28.63 | 28.25 | 28.63 | 684,985 | +0.16(+0.56%) |
Apr 11, 2013 | 28.38 | 28.60 | 28.20 | 28.48 | 383,609 | +0.14(+0.48%) |
Apr 10, 2013 | 28.10 | 28.46 | 28.10 | 28.34 | 508,159 | +0.18(+0.66%) |
Apr 09, 2013 | 27.99 | 28.34 | 27.85 | 28.15 | 677,551 | +0.15(+0.55%) |
Apr 08, 2013 | 27.74 | 28.03 | 27.49 | 28.00 | 560,512 | +0.33(+1.20%) |
Apr 05, 2013 | 27.49 | 27.88 | 27.45 | 27.67 | 589,347 | -0.03(-0.10%) |
Apr 04, 2013 | 27.54 | 27.93 | 27.45 | 27.70 | 658,066 | +0.24(+0.88%) |
Apr 03, 2013 | 27.67 | 27.71 | 27.39 | 27.45 | 375,084 | -0.11(-0.38%) |
Apr 02, 2013 | 27.69 | 27.88 | 27.49 | 27.56 | 350,026 | -0.04(-0.13%) |
Apr 01, 2013 | 27.45 | 27.67 | 27.33 | 27.60 | 590,277 | +0.16(+0.60%) |
Mar 28, 2013 | 27.49 | 27.70 | 27.23 | 27.43 | 566,540 | +0.07(+0.27%) |
Mar 27, 2013 | 27.39 | 27.42 | 27.15 | 27.36 | 435,934 | +0.14(+0.50%) |
Mar 26, 2013 | 26.95 | 27.23 | 26.86 | 27.22 | 359,311 | +0.01(+0.04%) |
Mar 25, 2013 | 27.26 | 27.53 | 27.10 | 27.21 | 637,580 | +0.13(+0.47%) |
Mar 22, 2013 | 27.24 | 27.37 | 27.02 | 27.08 | 660,791 | -0.11(-0.39%) |
Mar 21, 2013 | 27.10 | 27.49 | 27.04 | 27.19 | 1,131,996 | +0.02(+0.08%) |
Mar 20, 2013 | 27.10 | 27.22 | 27.02 | 27.17 | 895,722 | +0.16(+0.59%) |
Mar 19, 2013 | 26.98 | 27.12 | 26.90 | 27.01 | 645,887 | +0.02(+0.06%) |
Mar 18, 2013 | 26.81 | 27.06 | 26.81 | 27.00 | 567,603 | -0.06(-0.21%) |
Mar 15, 2013 | 26.96 | 27.20 | 26.34 | 27.05 | 1,589,315 | +0.56(+2.13%) |
Mar 14, 2013 | 26.34 | 26.69 | 26.23 | 26.49 | 693,339 | +0.27(+1.03%) |
Mar 13, 2013 | 26.04 | 26.25 | 25.93 | 26.22 | 340,799 | +0.13(+0.48%) |
Mar 12, 2013 | 26.13 | 26.18 | 25.94 | 26.09 | 324,172 | +0.03(+0.10%) |
Mar 11, 2013 | 26.12 | 26.18 | 25.94 | 26.07 | 357,350 | -0.06(-0.22%) |
Mar 08, 2013 | 26.35 | 26.35 | 26.04 | 26.13 | 344,157 | -0.02(-0.06%) |
Mar 07, 2013 | 25.98 | 26.21 | 25.96 | 26.14 | 395,538 | +0.25(+0.98%) |
Mar 06, 2013 | 25.90 | 26.04 | 25.73 | 25.89 | 467,313 | +0.11(+0.43%) |
Mar 05, 2013 | 25.73 | 25.86 | 25.52 | 25.78 | 240,072 | +0.22(+0.87%) |
Mar 04, 2013 | 25.59 | 25.70 | 25.42 | 25.56 | 375,212 | -0.07(-0.29%) |
Mar 01, 2013 | 25.63 | 25.79 | 25.51 | 25.63 | 434,171 | -0.08(-0.33%) |
Feb 28, 2013 | 25.50 | 25.99 | 25.49 | 25.71 | 929,174 | +0.17(+0.66%) |
Feb 27, 2013 | 25.55 | 26.45 | 25.50 | 25.55 | 802,072 | +0.73(+2.93%) |
Feb 26, 2013 | 24.85 | 24.91 | 24.60 | 24.82 | 434,131 | -0.16(-0.63%) |
Feb 22, 2013 | 25.06 | 25.06 | 24.90 | 24.98 | 384,862 | +0.09(+0.38%) |
Feb 21, 2013 | 25.11 | 25.30 | 24.78 | 24.88 | 430,416 | -0.12(-0.48%) |
Feb 20, 2013 | 25.49 | 25.51 | 24.98 | 25.00 | 383,613 | -0.31(-1.23%) |
Feb 19, 2013 | 25.16 | 25.31 | 25.03 | 25.31 | 664,523 | +0.17(+0.69%) |
Feb 15, 2013 | 24.97 | 25.15 | 24.74 | 25.14 | 951,269 | +0.20(+0.78%) |
Feb 14, 2013 | 25.01 | 25.14 | 24.90 | 24.94 | 270,593 | -0.06(-0.25%) |
Feb 13, 2013 | 24.84 | 25.19 | 24.84 | 25.01 | 583,899 | +0.11(+0.42%) |
Feb 12, 2013 | 24.79 | 24.90 | 24.64 | 24.90 | 370,853 | +0.21(+0.83%) |
Feb 11, 2013 | 24.73 | 24.82 | 24.68 | 24.70 | 228,862 | -0.04(-0.17%) |
Feb 08, 2013 | 24.82 | 24.87 | 24.66 | 24.74 | 301,449 | -0.01(-0.04%) |
Feb 07, 2013 | 24.92 | 24.92 | 24.68 | 24.75 | 354,801 | -0.12(-0.49%) |
Feb 06, 2013 | 24.90 | 25.05 | 24.72 | 24.87 | 441,652 | -0.13(-0.53%) |
Feb 04, 2013 | 24.86 | 25.09 | 24.84 | 25.00 | 509,789 | -0.02(-0.08%) |
Feb 01, 2013 | 24.81 | 25.13 | 24.77 | 25.02 | 913,899 | +0.33(+1.32%) |
Jan 31, 2013 | 24.63 | 24.79 | 24.51 | 24.70 | 631,108 | +0.10(+0.41%) |
Jan 30, 2013 | 24.74 | 24.88 | 24.43 | 24.60 | 573,240 | -0.26(-1.06%) |
Jan 29, 2013 | 24.94 | 24.97 | 24.77 | 24.86 | 544,656 | -0.12(-0.49%) |
Jan 28, 2013 | 24.93 | 25.03 | 24.76 | 24.98 | 403,188 | +0.02(+0.06%) |
Jan 25, 2013 | 25.17 | 25.20 | 24.81 | 24.97 | 480,213 | -0.15(-0.59%) |
Jan 24, 2013 | 25.23 | 25.29 | 24.92 | 25.11 | 494,142 | -0.04(-0.17%) |
Jan 23, 2013 | 25.17 | 25.27 | 25.00 | 25.16 | 580,996 | +0.02(+0.08%) |
Jan 22, 2013 | 24.98 | 25.16 | 24.86 | 25.13 | 763,028 | +0.22(+0.89%) |
Jan 18, 2013 | 24.71 | 24.92 | 24.52 | 24.91 | 768,048 | +0.28(+1.13%) |
Jan 17, 2013 | 24.29 | 24.89 | 24.24 | 24.63 | 1,231,597 | +0.36(+1.48%) |
Jan 16, 2013 | 24.27 | 24.41 | 24.21 | 24.28 | 1,068,904 | +0.01(+0.02%) |
Jan 15, 2013 | 24.21 | 24.37 | 24.14 | 24.27 | 779,759 | -0.05(-0.20%) |
Jan 14, 2013 | 24.33 | 24.59 | 24.17 | 24.32 | 581,759 | +0.07(+0.28%) |
Jan 11, 2013 | 24.31 | 24.32 | 24.09 | 24.25 | 687,335 | +0.02(+0.09%) |
Jan 10, 2013 | 24.22 | 24.43 | 24.19 | 24.23 | 629,355 | +0.01(+0.04%) |
Jan 09, 2013 | 24.33 | 24.38 | 24.19 | 24.22 | 639,567 | +0.01(+0.04%) |
Jan 08, 2013 | 24.41 | 24.41 | 24.11 | 24.21 | 340,140 | -0.04(-0.15%) |
Jan 07, 2013 | 24.25 | 24.49 | 24.14 | 24.24 | 551,355 | -0.18(-0.73%) |
Jan 04, 2013 | 24.48 | 24.51 | 24.21 | 24.42 | 816,282 | +0.08(+0.35%) |
Jan 03, 2013 | 24.43 | 24.76 | 24.24 | 24.34 | 680,708 | -0.04(-0.15%) |