Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.06 | 23.36 | 23.36 | 23.36 | 4,793,500 | +0.16(+0.69%) |
Dec 30, 2013 | 23.42 | 23.42 | 23.16 | 23.20 | 5,627,478 | -0.36(-1.53%) |
Dec 27, 2013 | 23.60 | 23.62 | 23.50 | 23.56 | 3,641,391 | +0.10(+0.43%) |
Dec 26, 2013 | 23.57 | 23.58 | 23.46 | 23.46 | 3,340,227 | +0.12(+0.51%) |
Dec 24, 2013 | 23.30 | 23.40 | 23.28 | 23.34 | 2,227,292 | +0.10(+0.43%) |
Dec 23, 2013 | 23.26 | 23.36 | 23.22 | 23.24 | 4,070,050 | -0.06(-0.26%) |
Dec 20, 2013 | 23.20 | 23.44 | 23.14 | 23.30 | 5,220,882 | +0.22(+0.95%) |
Dec 19, 2013 | 23.33 | 23.34 | 23.06 | 23.08 | 4,225,905 | -0.60(-2.53%) |
Dec 18, 2013 | 23.94 | 24.16 | 23.58 | 23.68 | 4,630,346 | -0.18(-0.76%) |
Dec 17, 2013 | 23.94 | 24.10 | 23.82 | 23.86 | 3,633,688 | -0.20(-0.83%) |
Dec 16, 2013 | 23.98 | 24.29 | 23.92 | 24.06 | 3,560,483 | +0.04(+0.17%) |
Dec 13, 2013 | 23.92 | 24.04 | 23.90 | 24.02 | 2,850,021 | +0.22(+0.92%) |
Dec 12, 2013 | 23.84 | 23.89 | 23.74 | 23.80 | 2,558,795 | -0.52(-2.14%) |
Dec 11, 2013 | 24.44 | 24.50 | 24.28 | 24.32 | 2,435,125 | -0.18(-0.73%) |
Dec 10, 2013 | 24.58 | 24.60 | 24.42 | 24.50 | 2,912,918 | +0.44(+1.83%) |
Dec 09, 2013 | 23.92 | 24.12 | 23.92 | 24.06 | 2,370,504 | +0.20(+0.84%) |
Dec 06, 2013 | 23.90 | 23.99 | 23.74 | 23.86 | 3,242,061 | +0.04(+0.17%) |
Dec 05, 2013 | 23.78 | 23.98 | 23.62 | 23.82 | 1,922,750 | -0.30(-1.24%) |
Dec 04, 2013 | 23.80 | 24.28 | 23.76 | 24.12 | 3,171,195 | +0.38(+1.60%) |
Dec 03, 2013 | 23.64 | 23.79 | 23.58 | 23.74 | 2,907,227 | +0.10(+0.42%) |
Dec 02, 2013 | 23.96 | 24.00 | 23.64 | 23.64 | 2,923,173 | -0.62(-2.56%) |
Nov 29, 2013 | 24.28 | 24.35 | 24.26 | 24.26 | 1,719,625 | +0.22(+0.92%) |
Nov 27, 2013 | 24.24 | 24.26 | 23.98 | 24.04 | 3,052,867 | -0.06(-0.25%) |
Nov 26, 2013 | 24.12 | 24.22 | 24.06 | 24.10 | 2,538,623 | -0.14(-0.58%) |
Nov 25, 2013 | 23.96 | 24.34 | 23.96 | 24.24 | 2,442,539 | +0.12(+0.50%) |
Nov 22, 2013 | 24.18 | 24.22 | 24.10 | 24.12 | 1,732,655 | +0.00(+0.00%) |
Nov 21, 2013 | 24.10 | 24.20 | 24.00 | 24.12 | 3,505,668 | -0.02(-0.08%) |
Nov 20, 2013 | 24.48 | 24.62 | 24.08 | 24.14 | 3,378,835 | -0.58(-2.35%) |
Nov 19, 2013 | 24.74 | 24.82 | 24.70 | 24.72 | 1,207,196 | +0.00(+0.00%) |
Nov 18, 2013 | 24.89 | 24.94 | 24.64 | 24.72 | 1,644,674 | -0.26(-1.04%) |
Nov 15, 2013 | 24.96 | 25.04 | 24.96 | 24.98 | 1,871,425 | -0.01(-0.04%) |
Nov 14, 2013 | 24.92 | 25.12 | 24.92 | 24.99 | 1,588,216 | +0.37(+1.50%) |
Nov 12, 2013 | 24.85 | 24.90 | 24.48 | 24.62 | 1,234,161 | -0.28(-1.12%) |
Nov 11, 2013 | 24.94 | 24.94 | 24.86 | 24.90 | 948,467 | -0.08(-0.32%) |
Nov 08, 2013 | 25.02 | 25.06 | 24.86 | 24.98 | 1,714,609 | -0.38(-1.50%) |
Nov 07, 2013 | 25.38 | 25.50 | 25.32 | 25.36 | 1,222,011 | -0.21(-0.82%) |
Nov 06, 2013 | 25.56 | 25.62 | 25.52 | 25.57 | 1,949,671 | +0.12(+0.47%) |
Nov 05, 2013 | 25.48 | 25.52 | 25.34 | 25.45 | 896,946 | -0.05(-0.20%) |
Nov 04, 2013 | 25.57 | 25.64 | 25.48 | 25.50 | 850,893 | -0.03(-0.12%) |
Nov 01, 2013 | 25.52 | 25.58 | 25.36 | 25.53 | 1,509,121 | -0.16(-0.62%) |
Oct 31, 2013 | 25.75 | 25.84 | 25.60 | 25.69 | 1,773,314 | -0.38(-1.46%) |
Oct 30, 2013 | 26.30 | 26.40 | 25.90 | 26.07 | 1,907,592 | -0.04(-0.15%) |
Oct 29, 2013 | 26.18 | 26.26 | 26.06 | 26.11 | 1,280,708 | -0.15(-0.57%) |
Oct 28, 2013 | 26.22 | 26.44 | 26.16 | 26.26 | 1,215,030 | +0.02(+0.08%) |
Oct 25, 2013 | 26.04 | 26.32 | 26.04 | 26.24 | 1,154,573 | +0.10(+0.38%) |
Oct 24, 2013 | 26.03 | 26.24 | 26.02 | 26.14 | 1,072,726 | +0.25(+0.97%) |
Oct 23, 2013 | 25.84 | 25.96 | 25.80 | 25.89 | 1,232,234 | -0.11(-0.42%) |
Oct 22, 2013 | 25.78 | 26.10 | 25.78 | 26.00 | 2,938,878 | +0.46(+1.80%) |
Oct 21, 2013 | 25.56 | 25.62 | 25.50 | 25.54 | 1,136,551 | +0.02(+0.08%) |
Oct 18, 2013 | 25.52 | 25.62 | 25.46 | 25.52 | 1,079,915 | -0.10(-0.39%) |
Oct 17, 2013 | 25.54 | 25.71 | 25.50 | 25.62 | 2,738,447 | +0.77(+3.10%) |
Oct 16, 2013 | 24.84 | 24.92 | 24.64 | 24.85 | 2,004,733 | -0.05(-0.20%) |
Oct 15, 2013 | 24.60 | 25.00 | 24.58 | 24.90 | 2,945,015 | +0.20(+0.81%) |
Oct 14, 2013 | 24.90 | 24.98 | 24.70 | 24.70 | 1,482,444 | +0.06(+0.24%) |
Oct 11, 2013 | 24.62 | 24.70 | 24.50 | 24.64 | 2,674,952 | -0.34(-1.36%) |
Oct 10, 2013 | 25.20 | 25.30 | 24.96 | 24.98 | 3,882,287 | -0.36(-1.42%) |
Oct 09, 2013 | 25.38 | 25.52 | 25.14 | 25.34 | 3,605,638 | -0.28(-1.09%) |
Oct 08, 2013 | 25.71 | 25.82 | 25.58 | 25.62 | 1,434,223 | -0.06(-0.23%) |
Oct 07, 2013 | 25.58 | 25.80 | 25.56 | 25.68 | 2,362,018 | +0.24(+0.94%) |
Oct 04, 2013 | 25.54 | 25.56 | 25.36 | 25.44 | 864,790 | -0.12(-0.47%) |
Oct 03, 2013 | 25.48 | 25.66 | 25.39 | 25.56 | 4,042,553 | +0.02(+0.08%) |
Oct 02, 2013 | 25.22 | 25.70 | 25.20 | 25.54 | 2,055,183 | +0.50(+2.00%) |
Oct 01, 2013 | 25.19 | 25.20 | 24.90 | 25.04 | 3,791,359 | -0.88(-3.40%) |
Sep 27, 2013 | 25.90 | 26.06 | 25.90 | 25.92 | 1,738,011 | +0.24(+0.93%) |
Sep 26, 2013 | 25.86 | 25.94 | 25.60 | 25.68 | 1,214,059 | -0.22(-0.85%) |
Sep 25, 2013 | 25.64 | 25.98 | 25.64 | 25.90 | 1,076,909 | +0.22(+0.86%) |
Sep 24, 2013 | 25.42 | 25.77 | 25.40 | 25.68 | 3,738,295 | +0.04(+0.16%) |
Sep 23, 2013 | 25.66 | 25.82 | 25.60 | 25.64 | 1,155,736 | -0.08(-0.31%) |
Sep 20, 2013 | 26.27 | 26.32 | 25.72 | 25.72 | 1,960,589 | -0.77(-2.91%) |
Sep 19, 2013 | 26.54 | 26.70 | 26.40 | 26.49 | 3,663,302 | -0.07(-0.26%) |
Sep 18, 2013 | 25.20 | 26.56 | 25.16 | 26.56 | 4,232,820 | +1.12(+4.39%) |
Sep 17, 2013 | 25.50 | 25.53 | 25.36 | 25.44 | 1,153,573 | +0.00(+0.00%) |
Sep 16, 2013 | 25.60 | 25.72 | 25.40 | 25.44 | 1,635,298 | -0.26(-1.01%) |
Sep 13, 2013 | 25.56 | 25.74 | 25.38 | 25.70 | 2,737,806 | +0.00(+0.00%) |
Sep 12, 2013 | 25.86 | 25.90 | 25.66 | 25.70 | 1,532,805 | -0.78(-2.95%) |
Sep 11, 2013 | 26.46 | 26.51 | 26.40 | 26.48 | 5,015,361 | +0.00(+0.00%) |
Sep 10, 2013 | 26.50 | 26.54 | 26.36 | 26.48 | 1,547,101 | -0.44(-1.63%) |
Sep 09, 2013 | 26.98 | 27.02 | 26.88 | 26.92 | 2,465,999 | -0.06(-0.22%) |
Sep 06, 2013 | 26.82 | 27.02 | 26.82 | 26.98 | 1,489,067 | +0.38(+1.43%) |
Sep 05, 2013 | 26.96 | 27.02 | 26.50 | 26.60 | 3,089,202 | -0.46(-1.70%) |
Sep 04, 2013 | 27.08 | 27.12 | 26.90 | 27.06 | 1,872,242 | -0.36(-1.31%) |
Sep 03, 2013 | 27.22 | 27.50 | 27.14 | 27.42 | 2,928,828 | +0.36(+1.33%) |
Aug 30, 2013 | 27.06 | 27.28 | 27.04 | 27.06 | 2,257,421 | -0.28(-1.02%) |
Aug 29, 2013 | 27.38 | 27.46 | 27.24 | 27.34 | 1,882,120 | -0.16(-0.58%) |
Aug 28, 2013 | 27.60 | 27.64 | 27.48 | 27.50 | 4,231,348 | +0.00(+0.00%) |
Aug 27, 2013 | 27.53 | 27.66 | 27.45 | 27.50 | 3,445,658 | +0.26(+0.95%) |
Aug 26, 2013 | 27.14 | 27.27 | 26.98 | 27.24 | 1,182,787 | +0.12(+0.44%) |
Aug 23, 2013 | 26.64 | 27.20 | 26.64 | 27.12 | 1,618,575 | +0.40(+1.50%) |
Aug 22, 2013 | 26.64 | 26.84 | 26.58 | 26.72 | 963,936 | +0.18(+0.68%) |
Aug 21, 2013 | 26.50 | 26.78 | 26.44 | 26.54 | 1,693,181 | -0.08(-0.30%) |
Aug 20, 2013 | 26.54 | 26.76 | 26.54 | 26.62 | 1,618,610 | +0.06(+0.23%) |
Aug 19, 2013 | 26.60 | 26.66 | 26.46 | 26.56 | 1,253,342 | -0.10(-0.38%) |
Aug 16, 2013 | 26.66 | 26.66 | 26.42 | 26.66 | 2,890,668 | +0.18(+0.68%) |
Aug 15, 2013 | 25.76 | 26.62 | 25.73 | 26.48 | 5,521,181 | +0.54(+2.08%) |
Aug 14, 2013 | 25.66 | 25.96 | 25.66 | 25.94 | 2,314,678 | +0.26(+1.01%) |
Aug 13, 2013 | 25.84 | 25.86 | 25.62 | 25.68 | 1,133,695 | -0.30(-1.15%) |
Aug 12, 2013 | 26.05 | 26.08 | 25.90 | 25.98 | 1,568,883 | +0.48(+1.88%) |
Aug 09, 2013 | 25.42 | 25.58 | 25.39 | 25.50 | 1,213,669 | +0.00(+0.00%) |
Aug 08, 2013 | 25.08 | 25.52 | 25.08 | 25.50 | 1,440,621 | +0.56(+2.25%) |
Aug 07, 2013 | 24.92 | 25.05 | 24.90 | 24.94 | 1,756,708 | +0.02(+0.08%) |
Aug 06, 2013 | 25.00 | 25.04 | 24.84 | 24.92 | 2,131,739 | -0.36(-1.42%) |
Aug 05, 2013 | 25.42 | 25.46 | 25.20 | 25.28 | 1,328,558 | -0.12(-0.47%) |
Aug 02, 2013 | 25.48 | 25.58 | 25.40 | 25.40 | 1,343,958 | -0.06(-0.24%) |
Aug 01, 2013 | 25.68 | 25.72 | 25.38 | 25.46 | 2,141,998 | -0.26(-1.01%) |
Jul 31, 2013 | 25.68 | 25.91 | 25.36 | 25.72 | 2,806,634 | -0.06(-0.23%) |
Jul 30, 2013 | 25.72 | 25.80 | 25.58 | 25.78 | 1,628,040 | -0.06(-0.23%) |
Jul 29, 2013 | 25.84 | 25.90 | 25.78 | 25.84 | 824,504 | -0.06(-0.23%) |
Jul 26, 2013 | 25.76 | 25.92 | 25.50 | 25.90 | 958,563 | +0.02(+0.08%) |
Jul 25, 2013 | 25.66 | 25.91 | 25.66 | 25.88 | 1,073,211 | +0.24(+0.94%) |
Jul 24, 2013 | 25.98 | 26.02 | 25.50 | 25.64 | 1,572,371 | -0.46(-1.76%) |
Jul 23, 2013 | 25.88 | 26.18 | 25.80 | 26.10 | 2,386,560 | +0.18(+0.69%) |
Jul 22, 2013 | 25.66 | 26.03 | 25.14 | 25.92 | 2,937,107 | +0.78(+3.10%) |
Jul 19, 2013 | 25.10 | 25.21 | 25.08 | 25.14 | 1,273,822 | +0.22(+0.88%) |
Jul 18, 2013 | 24.94 | 25.04 | 24.88 | 24.92 | 2,113,256 | +0.11(+0.46%) |
Jul 17, 2013 | 25.14 | 25.28 | 24.68 | 24.81 | 2,229,514 | -0.29(-1.17%) |
Jul 16, 2013 | 25.06 | 25.17 | 25.00 | 25.10 | 1,509,976 | +0.16(+0.64%) |
Jul 15, 2013 | 24.92 | 25.00 | 24.89 | 24.94 | 1,297,328 | +0.00(+0.00%) |
Jul 12, 2013 | 24.84 | 24.98 | 24.78 | 24.94 | 3,197,562 | -0.04(-0.16%) |
Jul 11, 2013 | 24.98 | 25.00 | 24.82 | 24.98 | 1,887,184 | +0.66(+2.71%) |
Jul 10, 2013 | 24.34 | 24.58 | 24.24 | 24.32 | 2,516,153 | +0.08(+0.33%) |
Jul 09, 2013 | 24.28 | 24.30 | 24.14 | 24.24 | 2,128,358 | +0.20(+0.83%) |
Jul 08, 2013 | 23.92 | 24.06 | 23.90 | 24.04 | 2,220,047 | +0.30(+1.26%) |
Jul 05, 2013 | 23.74 | 23.76 | 23.46 | 23.74 | 1,517,155 | -0.54(-2.22%) |
Jul 03, 2013 | 24.24 | 24.46 | 24.22 | 24.28 | 2,689,775 | +0.16(+0.66%) |
Jul 02, 2013 | 24.38 | 24.42 | 24.08 | 24.12 | 3,042,992 | -0.22(-0.90%) |
Jul 01, 2013 | 24.10 | 24.50 | 24.00 | 24.34 | 3,932,189 | +0.36(+1.50%) |
Jun 28, 2013 | 23.14 | 23.98 | 23.04 | 23.98 | 12,063,978 | +0.68(+2.92%) |
Jun 27, 2013 | 23.95 | 24.00 | 23.25 | 23.30 | 5,278,425 | -0.48(-2.02%) |
Jun 26, 2013 | 24.08 | 24.10 | 23.74 | 23.78 | 5,955,787 | -1.04(-4.19%) |
Jun 25, 2013 | 24.84 | 24.90 | 24.70 | 24.82 | 2,859,929 | -0.08(-0.32%) |
Jun 24, 2013 | 24.96 | 25.06 | 24.78 | 24.90 | 4,695,150 | -0.25(-0.99%) |
Jun 21, 2013 | 25.14 | 25.24 | 25.02 | 25.15 | 5,625,665 | +0.30(+1.21%) |
Jun 20, 2013 | 25.16 | 25.40 | 24.78 | 24.85 | 9,359,798 | -1.41(-5.37%) |
Jun 19, 2013 | 26.64 | 26.74 | 26.20 | 26.26 | 3,975,810 | -0.32(-1.20%) |
Jun 18, 2013 | 26.68 | 26.73 | 26.44 | 26.58 | 1,780,953 | -0.32(-1.19%) |
Jun 17, 2013 | 26.90 | 26.95 | 26.84 | 26.90 | 2,083,386 | -0.12(-0.44%) |
Jun 14, 2013 | 26.92 | 27.06 | 26.91 | 27.02 | 1,755,669 | +0.12(+0.45%) |
Jun 13, 2013 | 26.80 | 26.97 | 26.70 | 26.90 | 1,880,310 | -0.08(-0.30%) |
Jun 12, 2013 | 26.72 | 27.10 | 26.70 | 26.98 | 2,298,217 | +0.18(+0.67%) |
Jun 11, 2013 | 26.60 | 26.83 | 26.58 | 26.80 | 1,581,816 | -0.14(-0.52%) |
Jun 10, 2013 | 26.80 | 26.99 | 26.73 | 26.94 | 1,545,995 | +0.14(+0.52%) |
Jun 07, 2013 | 26.96 | 27.06 | 26.76 | 26.80 | 2,476,291 | -0.66(-2.40%) |
Jun 06, 2013 | 27.20 | 27.66 | 27.12 | 27.46 | 3,706,266 | +0.22(+0.81%) |
Jun 05, 2013 | 27.22 | 27.40 | 27.14 | 27.24 | 1,586,175 | +0.08(+0.29%) |
Jun 04, 2013 | 27.18 | 27.22 | 26.98 | 27.16 | 1,112,171 | -0.26(-0.95%) |
Jun 03, 2013 | 27.08 | 27.54 | 27.02 | 27.42 | 3,180,123 | +0.50(+1.86%) |
May 31, 2013 | 27.28 | 27.34 | 26.90 | 26.92 | 3,265,686 | -0.54(-1.97%) |
May 30, 2013 | 27.47 | 27.56 | 27.39 | 27.46 | 3,033,226 | +0.38(+1.40%) |
May 29, 2013 | 26.94 | 27.12 | 26.86 | 27.08 | 1,712,294 | +0.24(+0.89%) |
May 28, 2013 | 26.86 | 27.24 | 26.68 | 26.84 | 2,030,371 | -0.06(-0.22%) |
May 24, 2013 | 26.94 | 27.04 | 26.86 | 26.90 | 3,101,724 | -0.16(-0.59%) |
May 23, 2013 | 27.02 | 27.10 | 26.76 | 27.06 | 3,440,830 | +0.54(+2.04%) |
May 22, 2013 | 26.96 | 27.48 | 26.32 | 26.52 | 5,004,835 | -0.18(-0.67%) |
May 21, 2013 | 26.57 | 26.86 | 26.42 | 26.70 | 3,516,166 | -0.44(-1.62%) |
May 20, 2013 | 26.30 | 27.20 | 26.30 | 27.14 | 3,881,649 | +0.80(+3.04%) |
May 17, 2013 | 26.76 | 26.82 | 26.32 | 26.34 | 5,665,210 | -0.62(-2.30%) |
May 16, 2013 | 26.78 | 27.02 | 26.72 | 26.96 | 4,375,607 | -0.12(-0.44%) |
May 15, 2013 | 27.44 | 27.52 | 26.98 | 27.08 | 7,699,441 | -0.74(-2.67%) |
May 13, 2013 | 27.82 | 27.94 | 27.76 | 27.82 | 3,310,351 | -0.26(-0.93%) |
May 10, 2013 | 27.78 | 28.09 | 27.60 | 28.08 | 3,582,518 | -0.22(-0.78%) |
May 09, 2013 | 28.42 | 28.62 | 28.24 | 28.30 | 1,784,840 | -0.32(-1.12%) |
May 08, 2013 | 28.48 | 28.68 | 28.44 | 28.62 | 2,812,382 | +0.42(+1.49%) |
May 07, 2013 | 28.22 | 28.26 | 28.00 | 28.20 | 2,795,196 | -0.36(-1.26%) |
May 06, 2013 | 28.60 | 28.64 | 28.47 | 28.56 | 2,090,933 | +0.00(+0.00%) |
May 03, 2013 | 28.46 | 28.60 | 28.42 | 28.56 | 3,600,654 | +0.04(+0.14%) |
May 02, 2013 | 28.52 | 28.64 | 28.48 | 28.52 | 2,565,599 | +0.16(+0.56%) |
May 01, 2013 | 28.26 | 28.45 | 28.00 | 28.36 | 3,274,365 | -0.34(-1.18%) |
Apr 30, 2013 | 28.60 | 28.70 | 28.45 | 28.70 | 2,674,975 | +0.12(+0.42%) |
Apr 29, 2013 | 28.56 | 28.67 | 28.44 | 28.58 | 2,310,300 | +0.26(+0.91%) |
Apr 26, 2013 | 28.60 | 28.84 | 28.18 | 28.32 | 4,040,613 | -0.14(-0.48%) |
Apr 25, 2013 | 28.16 | 28.56 | 28.10 | 28.46 | 2,680,269 | +0.64(+2.30%) |
Apr 24, 2013 | 27.74 | 27.84 | 27.62 | 27.82 | 2,769,299 | +0.30(+1.09%) |
Apr 23, 2013 | 27.58 | 27.58 | 27.32 | 27.52 | 2,449,801 | -0.18(-0.65%) |
Apr 22, 2013 | 27.76 | 27.78 | 27.58 | 27.70 | 2,815,224 | +0.48(+1.76%) |
Apr 19, 2013 | 27.32 | 27.34 | 27.04 | 27.22 | 3,921,933 | +0.24(+0.89%) |
Apr 18, 2013 | 26.94 | 27.18 | 26.84 | 26.98 | 3,760,682 | +0.30(+1.12%) |
Apr 17, 2013 | 26.88 | 27.12 | 26.58 | 26.68 | 6,921,622 | -0.02(-0.07%) |
Apr 16, 2013 | 27.11 | 27.14 | 26.47 | 26.70 | 10,242,126 | +0.32(+1.21%) |
Apr 15, 2013 | 27.34 | 27.48 | 26.20 | 26.38 | 34,990,532 | -2.56(-8.85%) |
Apr 12, 2013 | 29.86 | 29.92 | 28.82 | 28.94 | 15,450,435 | -1.42(-4.68%) |
Apr 11, 2013 | 30.28 | 30.49 | 30.26 | 30.36 | 2,472,172 | +0.08(+0.26%) |
Apr 10, 2013 | 30.68 | 30.70 | 30.26 | 30.28 | 2,787,502 | -0.52(-1.69%) |
Apr 09, 2013 | 30.62 | 30.92 | 30.60 | 30.80 | 3,237,018 | +0.24(+0.79%) |
Apr 08, 2013 | 30.49 | 30.66 | 30.47 | 30.56 | 2,404,154 | -0.14(-0.46%) |
Apr 05, 2013 | 30.44 | 30.74 | 30.36 | 30.70 | 2,995,655 | +0.50(+1.66%) |
Apr 04, 2013 | 30.08 | 30.26 | 30.02 | 30.20 | 4,787,369 | -0.10(-0.33%) |
Apr 03, 2013 | 30.54 | 30.66 | 30.13 | 30.30 | 4,687,640 | -0.34(-1.11%) |
Apr 02, 2013 | 30.76 | 30.82 | 30.60 | 30.64 | 4,306,846 | -0.46(-1.48%) |
Apr 01, 2013 | 31.06 | 31.14 | 31.01 | 31.10 | 2,476,722 | +0.06(+0.19%) |
Mar 28, 2013 | 31.06 | 31.12 | 30.98 | 31.04 | 4,105,215 | -0.16(-0.51%) |
Mar 27, 2013 | 31.06 | 31.26 | 31.04 | 31.20 | 3,082,129 | +0.10(+0.32%) |
Mar 26, 2013 | 31.04 | 31.14 | 31.00 | 31.10 | 2,602,464 | -0.10(-0.32%) |
Mar 25, 2013 | 31.08 | 31.27 | 31.02 | 31.20 | 1,976,712 | -0.04(-0.13%) |
Mar 22, 2013 | 31.22 | 31.34 | 31.22 | 31.24 | 1,967,279 | -0.14(-0.45%) |
Mar 21, 2013 | 31.38 | 31.44 | 31.32 | 31.38 | 1,669,453 | +0.14(+0.45%) |
Mar 20, 2013 | 31.26 | 31.32 | 31.12 | 31.24 | 2,138,735 | -0.12(-0.38%) |
Mar 19, 2013 | 31.18 | 31.42 | 31.16 | 31.36 | 6,597,623 | +0.16(+0.51%) |
Mar 18, 2013 | 31.28 | 31.34 | 31.13 | 31.20 | 15,516,555 | +0.25(+0.81%) |
Mar 15, 2013 | 30.96 | 31.09 | 30.94 | 30.95 | 2,471,507 | +0.05(+0.16%) |
Mar 14, 2013 | 30.76 | 30.98 | 30.74 | 30.90 | 8,416,101 | +0.02(+0.06%) |
Mar 13, 2013 | 31.00 | 31.08 | 30.82 | 30.88 | 3,848,197 | -0.08(-0.26%) |
Mar 12, 2013 | 30.96 | 31.08 | 30.92 | 30.96 | 3,144,097 | +0.22(+0.72%) |
Mar 11, 2013 | 30.72 | 30.76 | 30.66 | 30.74 | 7,396,371 | +0.06(+0.20%) |
Mar 08, 2013 | 30.46 | 30.78 | 30.42 | 30.68 | 4,028,877 | +0.00(+0.00%) |
Mar 07, 2013 | 30.74 | 30.80 | 30.62 | 30.68 | 3,240,557 | -0.12(-0.39%) |
Mar 06, 2013 | 30.58 | 30.82 | 30.46 | 30.80 | 4,121,851 | +0.16(+0.52%) |
Mar 05, 2013 | 30.78 | 30.82 | 30.56 | 30.64 | 3,806,313 | +0.02(+0.07%) |
Mar 04, 2013 | 30.64 | 30.70 | 30.52 | 30.62 | 2,766,561 | -0.02(-0.07%) |
Mar 01, 2013 | 30.76 | 30.87 | 30.56 | 30.64 | 2,836,161 | -0.10(-0.33%) |
Feb 28, 2013 | 30.89 | 30.92 | 30.62 | 30.74 | 5,059,414 | -0.32(-1.03%) |
Feb 27, 2013 | 31.24 | 31.28 | 30.96 | 31.06 | 3,007,915 | -0.34(-1.08%) |
Feb 26, 2013 | 31.02 | 31.50 | 30.80 | 31.40 | 4,103,887 | +0.68(+2.21%) |
Feb 22, 2013 | 30.60 | 30.74 | 30.52 | 30.72 | 2,731,715 | +0.06(+0.20%) |
Feb 21, 2013 | 30.52 | 30.82 | 30.52 | 30.66 | 7,974,258 | +0.24(+0.79%) |
Feb 20, 2013 | 30.92 | 30.94 | 30.30 | 30.42 | 14,229,402 | -0.78(-2.50%) |
Feb 19, 2013 | 31.29 | 31.32 | 31.12 | 31.20 | 6,422,104 | -0.10(-0.32%) |
Feb 15, 2013 | 31.44 | 31.46 | 31.06 | 31.30 | 8,695,312 | -0.50(-1.57%) |
Feb 14, 2013 | 32.02 | 32.08 | 31.74 | 31.80 | 4,891,276 | -0.16(-0.50%) |
Feb 13, 2013 | 32.08 | 32.08 | 31.90 | 31.96 | 3,279,727 | -0.16(-0.50%) |
Feb 12, 2013 | 32.02 | 32.16 | 31.92 | 32.12 | 3,312,479 | +0.02(+0.06%) |
Feb 11, 2013 | 32.10 | 32.14 | 31.98 | 32.10 | 4,159,512 | -0.34(-1.05%) |
Feb 08, 2013 | 32.42 | 32.56 | 32.38 | 32.44 | 2,389,908 | -0.08(-0.25%) |
Feb 07, 2013 | 32.40 | 32.74 | 32.37 | 32.52 | 4,715,314 | -0.12(-0.37%) |
Feb 06, 2013 | 32.58 | 32.68 | 32.54 | 32.64 | 2,324,676 | +0.10(+0.31%) |
Feb 04, 2013 | 32.38 | 32.64 | 32.38 | 32.54 | 2,454,562 | +0.10(+0.31%) |
Feb 01, 2013 | 32.68 | 32.70 | 32.34 | 32.44 | 4,108,649 | +0.04(+0.12%) |
Jan 31, 2013 | 32.48 | 32.52 | 32.24 | 32.40 | 3,575,186 | -0.18(-0.55%) |
Jan 30, 2013 | 32.68 | 32.74 | 32.56 | 32.58 | 5,120,994 | +0.24(+0.74%) |
Jan 29, 2013 | 32.34 | 32.38 | 32.28 | 32.34 | 4,243,587 | +0.16(+0.50%) |
Jan 28, 2013 | 32.19 | 32.29 | 32.14 | 32.18 | 3,936,878 | -0.10(-0.31%) |
Jan 25, 2013 | 32.26 | 32.36 | 32.20 | 32.28 | 3,290,354 | -0.16(-0.49%) |
Jan 24, 2013 | 32.56 | 32.60 | 32.38 | 32.44 | 2,948,354 | -0.34(-1.04%) |
Jan 23, 2013 | 32.94 | 32.94 | 32.74 | 32.78 | 2,882,447 | -0.12(-0.36%) |
Jan 22, 2013 | 32.86 | 33.00 | 32.82 | 32.90 | 2,067,127 | +0.12(+0.37%) |
Jan 18, 2013 | 32.96 | 32.96 | 32.74 | 32.78 | 2,016,134 | -0.04(-0.12%) |
Jan 17, 2013 | 32.54 | 33.02 | 32.50 | 32.82 | 3,559,978 | +0.14(+0.43%) |
Jan 16, 2013 | 32.64 | 32.76 | 32.56 | 32.68 | 3,092,373 | +0.04(+0.12%) |
Jan 15, 2013 | 32.70 | 32.78 | 32.60 | 32.64 | 3,459,602 | +0.20(+0.62%) |
Jan 14, 2013 | 32.52 | 32.54 | 32.36 | 32.44 | 2,078,456 | +0.10(+0.31%) |
Jan 11, 2013 | 32.50 | 32.54 | 32.16 | 32.34 | 2,628,743 | -0.20(-0.61%) |
Jan 10, 2013 | 32.46 | 32.66 | 32.46 | 32.54 | 2,518,126 | +0.28(+0.87%) |
Jan 09, 2013 | 32.30 | 32.32 | 32.12 | 32.26 | 2,504,378 | +0.02(+0.06%) |
Jan 08, 2013 | 32.22 | 32.34 | 32.14 | 32.24 | 3,446,273 | +0.20(+0.62%) |
Jan 07, 2013 | 32.02 | 32.14 | 31.96 | 32.04 | 2,389,826 | -0.18(-0.57%) |
Jan 04, 2013 | 32.06 | 32.28 | 31.92 | 32.22 | 6,117,771 | -0.16(-0.48%) |
Jan 03, 2013 | 32.66 | 32.74 | 32.30 | 32.38 | 3,025,739 | -0.41(-1.25%) |