Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.87 | 26.97 | 26.63 | 26.75 | 1,747,840 | -0.29(-1.07%) |
Sep 27, 2013 | 27.27 | 27.34 | 26.47 | 27.03 | 2,404,616 | -0.48(-1.74%) |
Sep 26, 2013 | 27.47 | 27.56 | 27.31 | 27.51 | 2,649,590 | -0.62(-2.19%) |
Sep 25, 2013 | 28.53 | 28.53 | 28.07 | 28.13 | 976,593 | -0.21(-0.76%) |
Sep 24, 2013 | 28.30 | 28.57 | 28.22 | 28.34 | 904,665 | -0.06(-0.22%) |
Sep 23, 2013 | 28.36 | 28.44 | 28.14 | 28.41 | 752,186 | -0.08(-0.28%) |
Sep 20, 2013 | 28.54 | 28.65 | 28.46 | 28.49 | 1,447,622 | -0.12(-0.42%) |
Sep 19, 2013 | 28.87 | 28.87 | 28.37 | 28.61 | 1,655,966 | -0.12(-0.40%) |
Sep 18, 2013 | 28.40 | 28.74 | 28.28 | 28.72 | 1,694,312 | +0.35(+1.22%) |
Sep 17, 2013 | 28.39 | 28.43 | 28.24 | 28.37 | 861,899 | -0.02(-0.06%) |
Sep 16, 2013 | 28.42 | 28.52 | 28.28 | 28.39 | 829,028 | +0.37(+1.31%) |
Sep 13, 2013 | 27.81 | 28.05 | 27.81 | 28.02 | 848,299 | +0.20(+0.73%) |
Sep 12, 2013 | 28.12 | 28.12 | 27.68 | 27.82 | 1,945,194 | -0.28(-0.99%) |
Sep 11, 2013 | 27.83 | 28.10 | 27.74 | 28.10 | 610,475 | +0.26(+0.95%) |
Sep 10, 2013 | 28.17 | 28.25 | 27.65 | 27.83 | 1,224,270 | -0.34(-1.20%) |
Sep 09, 2013 | 27.87 | 28.17 | 27.87 | 28.17 | 878,419 | +0.30(+1.08%) |
Sep 06, 2013 | 27.90 | 28.04 | 27.60 | 27.87 | 697,630 | +0.01(+0.04%) |
Sep 05, 2013 | 27.93 | 27.98 | 27.77 | 27.86 | 659,407 | -0.12(-0.41%) |
Sep 04, 2013 | 27.84 | 28.00 | 27.67 | 27.97 | 989,393 | +0.09(+0.31%) |
Sep 03, 2013 | 28.15 | 28.29 | 27.70 | 27.89 | 853,062 | -0.08(-0.28%) |
Aug 30, 2013 | 27.99 | 28.00 | 27.77 | 27.96 | 1,151,487 | +0.02(+0.06%) |
Aug 29, 2013 | 27.69 | 28.00 | 27.56 | 27.95 | 988,219 | +0.21(+0.77%) |
Aug 28, 2013 | 28.14 | 28.18 | 27.66 | 27.73 | 2,183,535 | -0.41(-1.44%) |
Aug 27, 2013 | 28.28 | 28.43 | 28.12 | 28.14 | 1,160,283 | -0.29(-1.02%) |
Aug 26, 2013 | 28.96 | 29.14 | 28.42 | 28.43 | 1,420,215 | -0.57(-1.98%) |
Aug 23, 2013 | 29.19 | 29.24 | 28.84 | 29.00 | 1,247,687 | -0.06(-0.21%) |
Aug 22, 2013 | 28.92 | 29.19 | 28.76 | 29.06 | 508,929 | +0.19(+0.66%) |
Aug 21, 2013 | 29.14 | 29.19 | 28.84 | 28.87 | 739,084 | -0.33(-1.13%) |
Aug 20, 2013 | 29.22 | 29.36 | 29.09 | 29.20 | 662,571 | -0.01(-0.03%) |
Aug 19, 2013 | 29.16 | 29.27 | 29.09 | 29.21 | 734,050 | -0.01(-0.03%) |
Aug 16, 2013 | 29.27 | 29.30 | 29.06 | 29.22 | 886,478 | -0.06(-0.21%) |
Aug 15, 2013 | 29.68 | 29.68 | 29.21 | 29.28 | 854,850 | -0.52(-1.75%) |
Aug 14, 2013 | 30.20 | 30.28 | 29.80 | 29.80 | 962,925 | -0.46(-1.53%) |
Aug 13, 2013 | 30.34 | 30.38 | 30.12 | 30.27 | 539,500 | +0.05(+0.16%) |
Aug 12, 2013 | 30.01 | 30.25 | 29.81 | 30.22 | 861,841 | +0.12(+0.41%) |
Aug 09, 2013 | 30.14 | 30.21 | 29.94 | 30.09 | 1,114,341 | -0.13(-0.42%) |
Aug 08, 2013 | 30.05 | 30.32 | 29.93 | 30.22 | 839,786 | +0.23(+0.76%) |
Aug 07, 2013 | 30.24 | 30.34 | 29.97 | 29.99 | 895,878 | -0.32(-1.06%) |
Aug 06, 2013 | 29.95 | 30.50 | 29.94 | 30.32 | 1,262,478 | +0.33(+1.12%) |
Aug 05, 2013 | 30.01 | 30.04 | 29.72 | 29.98 | 770,172 | -0.09(-0.29%) |
Aug 02, 2013 | 29.91 | 30.08 | 29.70 | 30.07 | 671,183 | +0.08(+0.28%) |
Aug 01, 2013 | 29.79 | 30.03 | 29.75 | 29.99 | 1,258,135 | +0.38(+1.30%) |
Jul 31, 2013 | 29.64 | 29.74 | 29.46 | 29.60 | 792,748 | +0.00(+0.01%) |
Jul 30, 2013 | 29.89 | 30.09 | 29.56 | 29.60 | 944,622 | -0.10(-0.35%) |
Jul 29, 2013 | 29.69 | 30.00 | 29.66 | 29.70 | 680,175 | -0.04(-0.14%) |
Jul 26, 2013 | 29.73 | 29.84 | 29.39 | 29.74 | 640,833 | -0.11(-0.36%) |
Jul 25, 2013 | 29.52 | 29.88 | 29.50 | 29.85 | 798,738 | +0.25(+0.85%) |
Jul 24, 2013 | 29.99 | 30.02 | 29.53 | 29.60 | 703,027 | -0.35(-1.17%) |
Jul 23, 2013 | 30.01 | 30.04 | 29.77 | 29.95 | 734,850 | -0.00(-0.01%) |
Jul 22, 2013 | 30.04 | 30.12 | 29.82 | 29.95 | 1,426,684 | -0.25(-0.83%) |
Jul 19, 2013 | 29.86 | 30.21 | 29.70 | 30.20 | 1,731,680 | +0.34(+1.14%) |
Jul 18, 2013 | 29.74 | 29.94 | 29.63 | 29.87 | 982,895 | +0.10(+0.33%) |
Jul 17, 2013 | 29.91 | 29.95 | 29.58 | 29.77 | 1,103,951 | -0.01(-0.05%) |
Jul 16, 2013 | 29.75 | 29.85 | 29.54 | 29.78 | 1,242,500 | -0.03(-0.10%) |
Jul 15, 2013 | 29.59 | 29.85 | 29.59 | 29.81 | 779,900 | +0.20(+0.68%) |
Jul 12, 2013 | 29.70 | 29.76 | 29.54 | 29.61 | 1,245,580 | -0.17(-0.57%) |
Jul 11, 2013 | 29.49 | 29.85 | 29.40 | 29.78 | 2,005,895 | +0.64(+2.20%) |
Jul 10, 2013 | 28.95 | 29.18 | 28.94 | 29.14 | 1,415,675 | +0.08(+0.27%) |
Jul 09, 2013 | 29.25 | 29.29 | 28.99 | 29.06 | 1,060,934 | +0.06(+0.20%) |
Jul 08, 2013 | 28.93 | 29.14 | 28.82 | 29.00 | 1,235,332 | +0.20(+0.69%) |
Jul 05, 2013 | 28.77 | 28.86 | 28.44 | 28.80 | 942,606 | +0.21(+0.74%) |
Jul 03, 2013 | 28.15 | 28.80 | 28.15 | 28.59 | 1,481,536 | -0.24(-0.85%) |
Jul 02, 2013 | 28.98 | 29.01 | 28.67 | 28.84 | 1,915,020 | -0.18(-0.62%) |
Jul 01, 2013 | 29.05 | 29.17 | 28.90 | 29.02 | 1,804,160 | +0.07(+0.26%) |
Jun 28, 2013 | 28.98 | 29.17 | 28.66 | 28.94 | 1,925,218 | -0.09(-0.33%) |
Jun 27, 2013 | 29.21 | 29.59 | 28.63 | 29.04 | 2,927,397 | -0.59(-2.00%) |
Jun 26, 2013 | 29.46 | 29.76 | 29.45 | 29.63 | 1,418,318 | +0.35(+1.21%) |
Jun 25, 2013 | 29.53 | 29.53 | 29.04 | 29.28 | 1,340,640 | -0.01(-0.04%) |
Jun 24, 2013 | 29.15 | 29.55 | 29.02 | 29.29 | 1,256,644 | -0.10(-0.34%) |
Jun 21, 2013 | 29.00 | 29.42 | 28.97 | 29.39 | 3,513,702 | +0.59(+2.06%) |
Jun 20, 2013 | 29.45 | 29.50 | 28.75 | 28.80 | 2,005,454 | -0.83(-2.80%) |
Jun 19, 2013 | 30.23 | 30.23 | 29.63 | 29.63 | 2,383,782 | -0.55(-1.83%) |
Jun 18, 2013 | 29.91 | 30.21 | 29.87 | 30.18 | 771,147 | +0.23(+0.77%) |
Jun 17, 2013 | 29.87 | 30.09 | 29.82 | 29.95 | 1,477,844 | +0.23(+0.76%) |
Jun 14, 2013 | 29.69 | 29.84 | 29.56 | 29.72 | 874,382 | +0.05(+0.17%) |
Jun 13, 2013 | 29.42 | 29.75 | 29.21 | 29.67 | 1,273,225 | +0.31(+1.06%) |
Jun 12, 2013 | 29.40 | 29.52 | 29.26 | 29.36 | 2,341,362 | +0.15(+0.52%) |
Jun 11, 2013 | 29.05 | 29.36 | 28.84 | 29.21 | 1,148,343 | +0.09(+0.31%) |
Jun 10, 2013 | 29.21 | 29.21 | 28.86 | 29.12 | 1,680,350 | -0.06(-0.20%) |
Jun 07, 2013 | 28.73 | 29.19 | 28.68 | 29.17 | 1,357,102 | +0.50(+1.75%) |
Jun 06, 2013 | 28.38 | 28.67 | 28.25 | 28.67 | 2,219,213 | +0.35(+1.25%) |
Jun 05, 2013 | 28.36 | 28.54 | 28.28 | 28.32 | 1,178,402 | -0.26(-0.91%) |
Jun 04, 2013 | 28.49 | 28.80 | 28.42 | 28.58 | 1,449,465 | -0.01(-0.04%) |
Jun 03, 2013 | 28.40 | 28.79 | 28.28 | 28.59 | 2,008,594 | +0.17(+0.61%) |
May 31, 2013 | 29.01 | 29.15 | 28.42 | 28.42 | 2,707,675 | -0.86(-2.94%) |
May 30, 2013 | 29.60 | 29.63 | 29.27 | 29.28 | 1,865,391 | -0.29(-0.99%) |
May 29, 2013 | 30.20 | 30.23 | 29.53 | 29.57 | 2,186,850 | -0.74(-2.46%) |
May 28, 2013 | 30.53 | 30.71 | 30.25 | 30.31 | 1,099,318 | -0.06(-0.19%) |
May 24, 2013 | 30.25 | 30.45 | 30.10 | 30.37 | 984,389 | +0.05(+0.16%) |
May 23, 2013 | 30.30 | 30.42 | 30.15 | 30.32 | 1,207,050 | -0.12(-0.39%) |
May 22, 2013 | 30.56 | 30.96 | 30.38 | 30.44 | 928,560 | -0.14(-0.46%) |
May 21, 2013 | 30.58 | 30.70 | 30.47 | 30.58 | 872,853 | -0.01(-0.03%) |
May 20, 2013 | 30.72 | 30.81 | 30.56 | 30.59 | 1,246,057 | -0.13(-0.43%) |
May 17, 2013 | 30.59 | 30.80 | 30.52 | 30.72 | 1,890,169 | +0.07(+0.23%) |
May 16, 2013 | 30.68 | 30.85 | 30.62 | 30.65 | 1,127,099 | -0.10(-0.33%) |
May 15, 2013 | 30.71 | 30.79 | 30.63 | 30.75 | 1,706,728 | +0.45(+1.48%) |
May 13, 2013 | 30.14 | 30.40 | 30.00 | 30.31 | 1,213,942 | +0.24(+0.81%) |
May 10, 2013 | 29.92 | 30.14 | 29.89 | 30.06 | 849,348 | +0.10(+0.34%) |
May 09, 2013 | 30.05 | 30.18 | 29.88 | 29.96 | 1,509,862 | -0.07(-0.22%) |
May 08, 2013 | 30.04 | 30.20 | 29.85 | 30.03 | 937,311 | -0.06(-0.19%) |
May 07, 2013 | 29.76 | 30.09 | 29.73 | 30.08 | 850,104 | +0.37(+1.23%) |
May 06, 2013 | 29.85 | 29.91 | 29.66 | 29.72 | 826,738 | -0.18(-0.61%) |
May 03, 2013 | 29.62 | 29.93 | 29.77 | 29.90 | 1,399,006 | +0.00(+0.01%) |
May 02, 2013 | 29.54 | 29.97 | 29.54 | 29.89 | 993,310 | +0.36(+1.23%) |
May 01, 2013 | 29.58 | 29.89 | 29.50 | 29.53 | 1,027,263 | -0.06(-0.21%) |
Apr 30, 2013 | 29.41 | 29.65 | 29.31 | 29.59 | 1,109,254 | +0.12(+0.42%) |
Apr 29, 2013 | 29.33 | 29.53 | 29.25 | 29.47 | 883,619 | +0.18(+0.62%) |
Apr 26, 2013 | 29.52 | 29.51 | 29.26 | 29.29 | 1,054,157 | -0.22(-0.75%) |
Apr 25, 2013 | 29.53 | 29.68 | 29.45 | 29.51 | 1,159,632 | +0.06(+0.20%) |
Apr 24, 2013 | 29.69 | 29.75 | 29.42 | 29.45 | 1,682,378 | -0.21(-0.71%) |
Apr 23, 2013 | 29.53 | 29.75 | 29.31 | 29.66 | 1,324,909 | +0.14(+0.47%) |
Apr 22, 2013 | 29.56 | 29.59 | 29.32 | 29.52 | 1,654,991 | -0.22(-0.73%) |
Apr 19, 2013 | 29.52 | 29.87 | 29.49 | 29.74 | 2,190,525 | +0.35(+1.18%) |
Apr 18, 2013 | 29.39 | 29.59 | 29.35 | 29.40 | 1,328,701 | +0.02(+0.07%) |
Apr 17, 2013 | 29.40 | 29.55 | 29.22 | 29.38 | 1,835,327 | -0.20(-0.68%) |
Apr 16, 2013 | 29.19 | 29.65 | 29.12 | 29.58 | 2,378,714 | +0.56(+1.93%) |
Apr 15, 2013 | 29.40 | 29.47 | 29.02 | 29.02 | 1,583,373 | -0.49(-1.65%) |
Apr 12, 2013 | 29.26 | 29.54 | 29.18 | 29.50 | 1,389,363 | +0.19(+0.66%) |
Apr 11, 2013 | 29.34 | 29.56 | 29.25 | 29.31 | 1,242,372 | +0.04(+0.14%) |
Apr 10, 2013 | 29.17 | 29.31 | 29.15 | 29.27 | 2,457,891 | +0.25(+0.85%) |
Apr 09, 2013 | 29.01 | 29.18 | 28.81 | 29.02 | 1,719,648 | -0.09(-0.31%) |
Apr 08, 2013 | 29.08 | 29.15 | 28.83 | 29.11 | 1,232,557 | +0.09(+0.30%) |
Apr 05, 2013 | 29.12 | 29.15 | 28.85 | 29.03 | 1,915,303 | -0.32(-1.09%) |
Apr 04, 2013 | 29.47 | 29.64 | 29.24 | 29.35 | 1,692,125 | +0.03(+0.11%) |
Apr 03, 2013 | 29.67 | 29.78 | 29.26 | 29.31 | 2,052,448 | -0.42(-1.40%) |
Apr 02, 2013 | 29.65 | 30.17 | 29.34 | 29.73 | 1,858,954 | -0.04(-0.12%) |
Apr 01, 2013 | 29.97 | 29.97 | 29.46 | 29.77 | 1,993,240 | -0.34(-1.14%) |
Mar 28, 2013 | 29.88 | 30.17 | 29.82 | 30.11 | 1,841,956 | +0.37(+1.24%) |
Mar 27, 2013 | 29.49 | 29.78 | 29.43 | 29.74 | 1,539,028 | +0.10(+0.33%) |
Mar 26, 2013 | 29.46 | 29.71 | 29.40 | 29.65 | 895,805 | +0.25(+0.86%) |
Mar 25, 2013 | 29.64 | 29.66 | 29.30 | 29.39 | 835,830 | -0.16(-0.55%) |
Mar 22, 2013 | 29.13 | 29.58 | 29.13 | 29.56 | 932,507 | +0.38(+1.31%) |
Mar 21, 2013 | 29.34 | 29.39 | 29.14 | 29.17 | 964,597 | -0.18(-0.63%) |
Mar 20, 2013 | 29.23 | 29.37 | 29.15 | 29.36 | 1,574,301 | +0.29(+0.99%) |
Mar 19, 2013 | 28.97 | 29.10 | 28.84 | 29.07 | 784,720 | +0.17(+0.58%) |
Mar 18, 2013 | 28.82 | 29.01 | 28.72 | 28.90 | 908,736 | -0.06(-0.21%) |
Mar 15, 2013 | 28.95 | 29.06 | 28.87 | 28.97 | 2,071,553 | -0.11(-0.37%) |
Mar 14, 2013 | 28.87 | 29.11 | 28.82 | 29.07 | 1,360,874 | +0.27(+0.95%) |
Mar 13, 2013 | 28.80 | 28.94 | 28.72 | 28.80 | 2,117,468 | -0.00(-0.01%) |
Mar 12, 2013 | 28.64 | 28.83 | 28.54 | 28.80 | 1,028,584 | +0.08(+0.29%) |
Mar 11, 2013 | 28.66 | 28.82 | 28.59 | 28.72 | 1,636,105 | -0.02(-0.07%) |
Mar 08, 2013 | 28.84 | 28.84 | 28.54 | 28.74 | 1,313,947 | +0.02(+0.07%) |
Mar 07, 2013 | 28.64 | 28.84 | 28.59 | 28.72 | 1,835,522 | +0.16(+0.54%) |
Mar 06, 2013 | 28.66 | 28.69 | 28.40 | 28.56 | 2,755,269 | -0.05(-0.19%) |
Mar 05, 2013 | 28.40 | 28.65 | 28.20 | 28.62 | 1,747,666 | +0.28(+0.98%) |
Mar 04, 2013 | 27.94 | 28.36 | 27.88 | 28.34 | 1,589,408 | +0.34(+1.21%) |
Mar 01, 2013 | 27.49 | 28.04 | 27.26 | 28.00 | 2,289,671 | +0.46(+1.66%) |
Feb 28, 2013 | 27.47 | 27.70 | 27.40 | 27.54 | 3,278,713 | -0.02(-0.07%) |
Feb 27, 2013 | 27.24 | 27.61 | 27.16 | 27.56 | 1,565,083 | +0.29(+1.07%) |
Feb 26, 2013 | 26.87 | 27.35 | 26.87 | 27.27 | 2,420,369 | +0.49(+1.82%) |
Feb 25, 2013 | 27.15 | 27.18 | 26.78 | 26.78 | 1,613,069 | -0.32(-1.18%) |
Feb 22, 2013 | 26.84 | 27.10 | 26.78 | 27.10 | 1,177,074 | +0.35(+1.30%) |
Feb 21, 2013 | 26.64 | 26.93 | 26.60 | 26.75 | 2,437,318 | +0.02(+0.09%) |
Feb 20, 2013 | 26.56 | 26.84 | 26.51 | 26.73 | 1,592,496 | +0.11(+0.43%) |
Feb 19, 2013 | 26.56 | 26.74 | 26.47 | 26.62 | 1,900,328 | +0.13(+0.49%) |
Feb 15, 2013 | 26.38 | 26.64 | 26.38 | 26.48 | 1,287,377 | +0.12(+0.47%) |
Feb 14, 2013 | 26.30 | 26.58 | 26.30 | 26.36 | 2,450,669 | +0.12(+0.47%) |
Feb 13, 2013 | 26.41 | 26.41 | 26.14 | 26.24 | 884,564 | +0.00(+0.00%) |
Feb 12, 2013 | 26.24 | 26.28 | 26.07 | 26.24 | 1,263,362 | +0.06(+0.23%) |
Feb 11, 2013 | 26.08 | 26.20 | 26.01 | 26.18 | 1,108,536 | +0.13(+0.49%) |
Feb 08, 2013 | 26.06 | 26.14 | 25.93 | 26.05 | 1,256,162 | +0.11(+0.41%) |
Feb 07, 2013 | 25.95 | 26.12 | 25.83 | 25.94 | 2,629,209 | +0.25(+0.99%) |
Feb 06, 2013 | 25.85 | 25.85 | 25.60 | 25.69 | 2,055,918 | -0.01(-0.05%) |
Feb 04, 2013 | 25.78 | 25.94 | 25.68 | 25.70 | 1,751,367 | -0.25(-0.95%) |
Feb 01, 2013 | 25.78 | 25.96 | 25.68 | 25.95 | 2,276,058 | +0.42(+1.65%) |
Jan 31, 2013 | 25.53 | 25.63 | 25.42 | 25.53 | 2,979,818 | +0.00(+0.02%) |
Jan 30, 2013 | 25.29 | 25.58 | 25.23 | 25.52 | 3,052,235 | +0.19(+0.76%) |
Jan 29, 2013 | 24.97 | 25.37 | 24.92 | 25.33 | 3,188,229 | +0.26(+1.05%) |
Jan 28, 2013 | 25.26 | 25.28 | 24.90 | 25.07 | 3,128,156 | -0.26(-1.03%) |
Jan 25, 2013 | 25.51 | 25.61 | 25.24 | 25.33 | 3,758,510 | -0.20(-0.80%) |
Jan 24, 2013 | 25.78 | 25.83 | 24.90 | 25.53 | 9,681,331 | -1.73(-6.34%) |
Jan 23, 2013 | 27.26 | 27.29 | 27.05 | 27.26 | 1,555,401 | +0.04(+0.14%) |
Jan 22, 2013 | 27.24 | 27.41 | 27.05 | 27.23 | 1,197,076 | -0.06(-0.23%) |
Jan 18, 2013 | 27.16 | 27.29 | 27.01 | 27.29 | 1,581,624 | +0.15(+0.54%) |
Jan 17, 2013 | 26.87 | 27.23 | 26.84 | 27.14 | 1,166,708 | +0.35(+1.30%) |
Jan 16, 2013 | 26.69 | 26.83 | 26.66 | 26.79 | 928,740 | +0.03(+0.11%) |
Jan 15, 2013 | 26.61 | 26.82 | 26.61 | 26.76 | 1,197,391 | +0.03(+0.11%) |
Jan 14, 2013 | 26.64 | 26.85 | 26.59 | 26.73 | 1,232,913 | +0.09(+0.35%) |
Jan 11, 2013 | 26.55 | 26.64 | 26.36 | 26.64 | 1,436,888 | +0.16(+0.60%) |
Jan 10, 2013 | 26.82 | 26.82 | 26.37 | 26.48 | 2,568,979 | -0.32(-1.21%) |
Jan 09, 2013 | 26.62 | 26.80 | 26.46 | 26.80 | 1,460,044 | +0.18(+0.66%) |
Jan 08, 2013 | 26.60 | 26.66 | 26.46 | 26.63 | 1,209,831 | -0.02(-0.06%) |
Jan 07, 2013 | 26.78 | 26.78 | 26.43 | 26.64 | 847,533 | -0.07(-0.26%) |
Jan 04, 2013 | 26.55 | 26.71 | 26.55 | 26.71 | 875,497 | +0.10(+0.37%) |
Jan 03, 2013 | 26.64 | 26.66 | 26.49 | 26.62 | 1,259,215 | -0.09(-0.34%) |
Jan 02, 2013 | 26.50 | 26.71 | 26.01 | 26.71 | 1,353,680 | +0.70(+2.68%) |
Dec 31, 2012 | 25.63 | 26.01 | 25.56 | 26.01 | 974,819 | +0.36(+1.42%) |
Dec 28, 2012 | 25.74 | 25.92 | 25.65 | 25.65 | 1,118,153 | -0.19(-0.75%) |
Dec 27, 2012 | 25.93 | 25.94 | 25.61 | 25.84 | 977,354 | -0.00(-0.02%) |
Dec 26, 2012 | 26.18 | 26.20 | 25.83 | 25.84 | 1,055,126 | -0.32(-1.21%) |
Dec 24, 2012 | 26.07 | 26.19 | 25.92 | 26.16 | 575,632 | +0.07(+0.27%) |
Dec 21, 2012 | 26.37 | 26.39 | 26.00 | 26.09 | 2,188,381 | -0.30(-1.13%) |
Dec 20, 2012 | 26.31 | 26.45 | 26.20 | 26.39 | 1,600,890 | +0.10(+0.37%) |
Dec 19, 2012 | 26.60 | 26.71 | 26.27 | 26.29 | 1,030,456 | -0.31(-1.18%) |
Dec 18, 2012 | 26.91 | 26.92 | 26.54 | 26.60 | 1,369,650 | -0.26(-0.99%) |
Dec 17, 2012 | 26.32 | 26.87 | 26.14 | 26.87 | 2,018,586 | +0.64(+2.42%) |
Dec 14, 2012 | 26.30 | 26.39 | 26.19 | 26.23 | 1,044,669 | -0.11(-0.40%) |
Dec 13, 2012 | 26.42 | 26.42 | 26.27 | 26.34 | 881,984 | -0.04(-0.14%) |
Dec 12, 2012 | 26.26 | 26.49 | 26.16 | 26.38 | 1,271,464 | +0.14(+0.54%) |
Dec 11, 2012 | 26.17 | 26.34 | 26.07 | 26.23 | 1,346,326 | +0.09(+0.34%) |
Dec 10, 2012 | 26.11 | 26.20 | 26.00 | 26.14 | 1,286,046 | +0.00(+0.00%) |
Dec 07, 2012 | 26.16 | 26.20 | 25.98 | 26.14 | 1,115,475 | +0.04(+0.17%) |
Dec 06, 2012 | 26.17 | 26.19 | 25.97 | 26.10 | 1,228,597 | -0.06(-0.22%) |
Dec 05, 2012 | 26.30 | 26.33 | 26.09 | 26.16 | 1,374,942 | -0.13(-0.50%) |
Dec 04, 2012 | 26.29 | 26.35 | 26.23 | 26.29 | 1,460,175 | -0.00(-0.02%) |
Nov 30, 2012 | 26.32 | 26.32 | 26.13 | 26.29 | 3,532,033 | -0.02(-0.06%) |
Nov 29, 2012 | 26.28 | 26.45 | 26.14 | 26.31 | 3,313,394 | +0.02(+0.06%) |
Nov 28, 2012 | 26.36 | 26.37 | 26.18 | 26.29 | 2,581,861 | -0.10(-0.37%) |
Nov 27, 2012 | 26.57 | 26.65 | 26.34 | 26.39 | 2,063,194 | -0.13(-0.48%) |
Nov 26, 2012 | 26.85 | 26.92 | 26.41 | 26.51 | 1,583,508 | -0.51(-1.90%) |
Nov 23, 2012 | 26.67 | 27.03 | 26.65 | 27.03 | 381,830 | +0.38(+1.44%) |
Nov 21, 2012 | 26.73 | 26.73 | 26.41 | 26.64 | 1,599,232 | +0.01(+0.03%) |
Nov 20, 2012 | 26.24 | 26.64 | 26.19 | 26.64 | 1,531,688 | +0.35(+1.32%) |
Nov 19, 2012 | 25.97 | 26.29 | 25.93 | 26.29 | 1,275,668 | +0.41(+1.59%) |
Nov 16, 2012 | 25.86 | 25.97 | 25.66 | 25.88 | 1,834,160 | +0.04(+0.14%) |
Nov 15, 2012 | 25.51 | 25.87 | 25.44 | 25.84 | 2,195,856 | +0.30(+1.16%) |
Nov 14, 2012 | 25.73 | 25.79 | 25.50 | 25.54 | 1,114,412 | -0.19(-0.74%) |
Nov 13, 2012 | 25.33 | 25.91 | 25.28 | 25.74 | 1,599,448 | +0.32(+1.25%) |
Nov 12, 2012 | 25.25 | 25.45 | 25.04 | 25.42 | 1,189,181 | +0.17(+0.68%) |
Nov 09, 2012 | 25.15 | 25.38 | 25.10 | 25.25 | 1,413,662 | +0.06(+0.24%) |
Nov 08, 2012 | 24.99 | 25.31 | 24.91 | 25.19 | 2,172,411 | +0.10(+0.41%) |
Nov 07, 2012 | 25.08 | 25.21 | 24.87 | 25.08 | 1,599,586 | -0.13(-0.53%) |
Nov 06, 2012 | 25.00 | 25.34 | 24.98 | 25.22 | 840,740 | +0.24(+0.96%) |
Nov 05, 2012 | 24.93 | 25.08 | 24.75 | 24.98 | 547,777 | -0.06(-0.23%) |
Nov 02, 2012 | 25.04 | 25.25 | 24.90 | 25.04 | 1,314,697 | +0.11(+0.46%) |
Nov 01, 2012 | 25.10 | 25.17 | 24.90 | 24.92 | 1,129,075 | -0.17(-0.68%) |
Oct 31, 2012 | 25.20 | 25.40 | 24.93 | 25.09 | 1,160,797 | +0.04(+0.18%) |
Oct 26, 2012 | 25.23 | 25.05 | 25.05 | 25.05 | 873,249 | -0.18(-0.69%) |
Oct 25, 2012 | 25.23 | 25.41 | 25.11 | 25.22 | 1,085,496 | +0.03(+0.13%) |
Oct 24, 2012 | 25.09 | 25.19 | 24.92 | 25.19 | 1,479,349 | +0.19(+0.77%) |
Oct 23, 2012 | 24.96 | 25.04 | 24.74 | 25.00 | 923,947 | -0.10(-0.41%) |
Oct 19, 2012 | 25.55 | 25.63 | 24.98 | 25.10 | 1,797,508 | -0.49(-1.91%) |
Oct 18, 2012 | 25.51 | 25.65 | 25.40 | 25.59 | 690,075 | +0.04(+0.18%) |
Oct 17, 2012 | 25.42 | 25.59 | 25.30 | 25.54 | 654,553 | +0.24(+0.97%) |
Oct 16, 2012 | 25.25 | 25.33 | 25.13 | 25.30 | 565,716 | +0.12(+0.47%) |
Oct 15, 2012 | 25.17 | 25.25 | 25.02 | 25.18 | 1,144,224 | +0.03(+0.13%) |
Oct 12, 2012 | 25.30 | 25.40 | 25.10 | 25.15 | 772,101 | -0.10(-0.39%) |
Oct 11, 2012 | 25.30 | 25.39 | 25.14 | 25.25 | 813,772 | +0.05(+0.21%) |
Oct 10, 2012 | 25.29 | 25.50 | 25.15 | 25.19 | 1,169,881 | -0.11(-0.42%) |
Oct 09, 2012 | 25.54 | 25.57 | 25.30 | 25.30 | 970,183 | -0.24(-0.92%) |
Oct 08, 2012 | 25.49 | 25.56 | 25.32 | 25.54 | 630,227 | +0.03(+0.11%) |
Oct 05, 2012 | 25.68 | 25.74 | 25.48 | 25.51 | 1,169,434 | -0.03(-0.11%) |
Oct 04, 2012 | 25.61 | 25.68 | 25.46 | 25.54 | 721,464 | -0.03(-0.13%) |
Oct 03, 2012 | 25.61 | 25.65 | 25.29 | 25.57 | 1,629,685 | +0.06(+0.22%) |
Oct 02, 2012 | 25.40 | 25.62 | 25.37 | 25.51 | 1,515,119 | +0.17(+0.67%) |