Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 46.12 | 46.65 | 45.82 | 46.04 | 0 | +0.22(+0.48%) |
Nov 27, 2013 | 45.76 | 45.94 | 44.63 | 45.82 | 0 | +0.20(+0.44%) |
Nov 26, 2013 | 44.74 | 45.91 | 44.74 | 45.62 | 0 | +0.81(+1.80%) |
Nov 25, 2013 | 45.22 | 45.46 | 44.56 | 44.81 | 168,683 | -0.41(-0.90%) |
Nov 22, 2013 | 44.16 | 45.34 | 43.94 | 45.22 | 0 | +1.06(+2.40%) |
Nov 21, 2013 | 43.23 | 44.16 | 42.85 | 44.16 | 335,576 | +1.25(+2.91%) |
Nov 20, 2013 | 43.00 | 43.28 | 42.36 | 42.91 | 0 | -0.03(-0.06%) |
Nov 19, 2013 | 42.90 | 43.45 | 42.71 | 42.93 | 229,144 | -0.07(-0.16%) |
Nov 18, 2013 | 43.76 | 44.12 | 42.52 | 43.00 | 0 | -0.78(-1.79%) |
Nov 15, 2013 | 45.13 | 45.73 | 43.63 | 43.79 | 0 | -1.35(-3.00%) |
Nov 14, 2013 | 44.90 | 45.73 | 44.44 | 45.14 | 0 | +0.40(+0.90%) |
Nov 13, 2013 | 43.29 | 44.75 | 42.99 | 44.74 | 0 | +1.34(+3.08%) |
Nov 12, 2013 | 42.87 | 43.72 | 42.47 | 43.41 | 0 | +0.44(+1.03%) |
Nov 11, 2013 | 42.90 | 43.72 | 42.77 | 42.96 | 0 | +0.12(+0.28%) |
Nov 08, 2013 | 41.46 | 43.05 | 41.46 | 42.84 | 0 | +1.37(+3.30%) |
Nov 07, 2013 | 43.78 | 43.79 | 40.60 | 41.47 | 433,043 | +0.17(+0.42%) |
Nov 06, 2013 | 41.70 | 42.48 | 41.18 | 41.30 | 370,292 | -0.29(-0.70%) |
Nov 05, 2013 | 40.92 | 42.20 | 40.73 | 41.59 | 0 | +0.59(+1.44%) |
Nov 04, 2013 | 40.35 | 41.04 | 40.10 | 41.00 | 264,914 | +0.90(+2.25%) |
Nov 01, 2013 | 40.08 | 40.29 | 39.43 | 40.10 | 0 | -0.05(-0.12%) |
Oct 31, 2013 | 40.08 | 40.56 | 39.69 | 40.15 | 0 | -0.03(-0.07%) |
Oct 30, 2013 | 40.43 | 40.85 | 40.05 | 40.17 | 152,467 | -0.23(-0.56%) |
Oct 29, 2013 | 40.16 | 40.90 | 39.88 | 40.40 | 0 | +0.40(+0.99%) |
Oct 28, 2013 | 39.73 | 40.15 | 39.59 | 40.01 | 0 | +0.41(+1.04%) |
Oct 25, 2013 | 39.42 | 40.14 | 39.12 | 39.59 | 0 | +0.17(+0.43%) |
Oct 24, 2013 | 39.02 | 39.52 | 38.86 | 39.43 | 97,088 | +0.57(+1.48%) |
Oct 23, 2013 | 39.36 | 39.51 | 38.75 | 38.85 | 0 | -0.63(-1.59%) |
Oct 22, 2013 | 39.24 | 39.93 | 38.95 | 39.48 | 147,320 | +0.30(+0.77%) |
Oct 21, 2013 | 38.80 | 39.18 | 38.43 | 39.18 | 204,774 | +0.48(+1.23%) |
Oct 18, 2013 | 38.67 | 38.82 | 38.31 | 38.70 | 207,542 | +0.38(+1.00%) |
Oct 17, 2013 | 38.18 | 38.56 | 37.88 | 38.32 | 242,050 | +0.11(+0.28%) |
Oct 16, 2013 | 37.76 | 38.42 | 37.68 | 38.21 | 220,572 | +0.73(+1.93%) |
Oct 15, 2013 | 37.56 | 38.01 | 37.22 | 37.48 | 253,753 | -0.07(-0.19%) |
Oct 14, 2013 | 37.30 | 37.72 | 37.12 | 37.55 | 179,089 | -0.03(-0.09%) |
Oct 11, 2013 | 37.15 | 37.76 | 36.80 | 37.59 | 0 | +0.24(+0.65%) |
Oct 10, 2013 | 37.46 | 38.42 | 37.08 | 37.34 | 216,843 | +0.23(+0.61%) |
Oct 09, 2013 | 37.24 | 37.48 | 36.86 | 37.12 | 176,266 | -0.10(-0.28%) |
Oct 08, 2013 | 37.50 | 37.91 | 36.83 | 37.22 | 300,055 | -0.21(-0.56%) |
Oct 07, 2013 | 37.93 | 38.40 | 37.42 | 37.43 | 0 | -0.93(-2.43%) |
Oct 04, 2013 | 37.64 | 38.55 | 37.17 | 38.36 | 0 | +0.66(+1.75%) |
Oct 03, 2013 | 38.97 | 38.97 | 37.60 | 37.70 | 0 | -1.40(-3.57%) |
Oct 02, 2013 | 38.62 | 39.23 | 38.16 | 39.10 | 224,404 | +0.41(+1.05%) |
Oct 01, 2013 | 37.83 | 38.81 | 37.37 | 38.69 | 348,678 | +0.86(+2.27%) |
Sep 30, 2013 | 37.13 | 38.07 | 37.13 | 37.83 | 205,962 | +0.45(+1.22%) |
Sep 27, 2013 | 37.60 | 37.81 | 36.92 | 37.38 | 0 | -0.68(-1.78%) |
Sep 26, 2013 | 38.21 | 38.68 | 37.97 | 38.05 | 125,280 | -0.10(-0.27%) |
Sep 25, 2013 | 38.20 | 38.80 | 38.08 | 38.16 | 204,538 | +0.08(+0.20%) |
Sep 24, 2013 | 37.59 | 38.53 | 37.21 | 38.08 | 190,310 | +0.63(+1.69%) |
Sep 23, 2013 | 37.57 | 37.83 | 37.16 | 37.45 | 120,345 | -0.26(-0.70%) |
Sep 20, 2013 | 37.46 | 38.21 | 37.43 | 37.71 | 0 | +0.26(+0.71%) |
Sep 19, 2013 | 38.00 | 38.27 | 37.06 | 37.45 | 99,916 | -0.42(-1.10%) |
Sep 18, 2013 | 37.15 | 38.16 | 37.03 | 37.86 | 0 | +0.65(+1.74%) |
Sep 17, 2013 | 36.97 | 37.34 | 36.81 | 37.22 | 0 | +0.36(+0.97%) |
Sep 16, 2013 | 37.25 | 37.00 | 36.76 | 36.86 | 0 | -0.07(-0.19%) |
Sep 13, 2013 | 37.23 | 37.39 | 36.77 | 36.93 | 0 | -0.15(-0.39%) |
Sep 12, 2013 | 36.90 | 37.19 | 36.72 | 37.08 | 0 | +0.10(+0.26%) |
Sep 11, 2013 | 36.35 | 37.43 | 36.21 | 36.98 | 0 | +0.45(+1.24%) |
Sep 10, 2013 | 36.37 | 36.65 | 36.19 | 36.52 | 287,747 | +0.40(+1.12%) |
Sep 09, 2013 | 35.24 | 36.23 | 35.06 | 36.12 | 0 | +1.11(+3.18%) |
Sep 06, 2013 | 36.26 | 36.26 | 34.39 | 35.01 | 0 | -1.66(-4.52%) |
Sep 05, 2013 | 36.70 | 36.91 | 36.11 | 36.66 | 0 | +0.10(+0.28%) |
Sep 04, 2013 | 35.98 | 37.02 | 35.41 | 36.56 | 0 | +1.12(+3.17%) |
Sep 03, 2013 | 35.65 | 36.07 | 35.22 | 35.44 | 0 | -0.02(-0.05%) |
Aug 30, 2013 | 36.11 | 36.39 | 35.05 | 35.46 | 0 | -0.73(-2.01%) |
Aug 29, 2013 | 35.65 | 36.54 | 35.65 | 36.18 | 190,799 | +0.38(+1.06%) |
Aug 28, 2013 | 35.95 | 36.10 | 35.71 | 35.81 | 0 | -0.12(-0.33%) |
Aug 27, 2013 | 35.86 | 36.35 | 35.58 | 35.92 | 252,659 | -0.47(-1.29%) |
Aug 26, 2013 | 37.57 | 37.65 | 36.08 | 36.39 | 0 | -1.20(-3.20%) |
Aug 23, 2013 | 36.39 | 37.65 | 36.38 | 37.60 | 0 | +1.22(+3.35%) |
Aug 22, 2013 | 35.71 | 36.42 | 35.71 | 36.38 | 116,361 | +0.66(+1.84%) |
Aug 21, 2013 | 35.89 | 36.31 | 35.38 | 35.72 | 0 | -0.33(-0.91%) |
Aug 20, 2013 | 34.96 | 36.07 | 34.96 | 36.05 | 141,327 | +1.05(+2.99%) |
Aug 19, 2013 | 35.66 | 35.66 | 34.69 | 35.00 | 348,901 | -0.77(-2.14%) |
Aug 16, 2013 | 35.24 | 36.23 | 35.13 | 35.77 | 0 | +0.39(+1.11%) |
Aug 15, 2013 | 35.94 | 36.05 | 35.21 | 35.37 | 260,627 | -0.78(-2.15%) |
Aug 14, 2013 | 36.13 | 36.43 | 36.02 | 36.15 | 285,325 | -0.01(-0.01%) |
Aug 13, 2013 | 35.76 | 36.31 | 35.63 | 36.16 | 279,732 | +0.39(+1.09%) |
Aug 12, 2013 | 34.70 | 35.81 | 34.32 | 35.77 | 363,216 | +1.02(+2.92%) |
Aug 09, 2013 | 34.29 | 35.11 | 34.29 | 34.75 | 360,383 | +0.28(+0.81%) |
Aug 08, 2013 | 33.96 | 34.52 | 33.75 | 34.47 | 390,623 | +0.76(+2.24%) |
Aug 07, 2013 | 32.65 | 33.98 | 32.25 | 33.72 | 551,534 | +1.10(+3.38%) |
Aug 06, 2013 | 32.51 | 32.66 | 32.32 | 32.61 | 225,011 | +0.09(+0.27%) |
Aug 05, 2013 | 32.16 | 32.64 | 31.97 | 32.53 | 146,210 | +0.28(+0.87%) |
Aug 02, 2013 | 32.10 | 32.37 | 31.99 | 32.25 | 84,219 | -0.04(-0.13%) |
Aug 01, 2013 | 32.22 | 32.33 | 31.97 | 32.29 | 169,315 | +0.26(+0.81%) |
Jul 31, 2013 | 32.19 | 32.34 | 31.89 | 32.03 | 0 | -0.23(-0.72%) |
Jul 30, 2013 | 31.98 | 32.37 | 31.69 | 32.26 | 0 | +0.29(+0.89%) |
Jul 29, 2013 | 31.73 | 32.23 | 31.73 | 31.98 | 0 | +0.11(+0.34%) |
Jul 26, 2013 | 31.68 | 32.04 | 31.68 | 31.87 | 0 | -0.02(-0.05%) |
Jul 25, 2013 | 31.49 | 31.97 | 31.24 | 31.89 | 0 | +0.43(+1.37%) |
Jul 24, 2013 | 31.27 | 31.79 | 31.15 | 31.45 | 0 | +0.20(+0.64%) |
Jul 23, 2013 | 31.69 | 32.07 | 30.95 | 31.25 | 0 | -0.44(-1.40%) |
Jul 22, 2013 | 31.64 | 31.92 | 31.57 | 31.70 | 0 | -0.08(-0.25%) |
Jul 19, 2013 | 31.07 | 31.83 | 30.83 | 31.78 | 0 | +0.54(+1.73%) |
Jul 18, 2013 | 30.68 | 31.34 | 30.60 | 31.24 | 0 | +0.72(+2.35%) |
Jul 17, 2013 | 30.69 | 30.76 | 30.34 | 30.52 | 200,594 | +0.05(+0.16%) |
Jul 16, 2013 | 30.30 | 30.54 | 30.24 | 30.47 | 0 | +0.08(+0.27%) |
Jul 15, 2013 | 30.06 | 30.47 | 29.88 | 30.39 | 0 | +0.33(+1.10%) |
Jul 12, 2013 | 29.94 | 30.22 | 29.87 | 30.06 | 0 | +0.04(+0.13%) |
Jul 11, 2013 | 29.70 | 30.07 | 29.23 | 30.02 | 0 | +0.54(+1.83%) |
Jul 10, 2013 | 29.43 | 29.61 | 29.35 | 29.48 | 0 | +0.12(+0.40%) |
Jul 09, 2013 | 29.40 | 29.45 | 29.22 | 29.36 | 0 | +0.20(+0.68%) |
Jul 08, 2013 | 29.13 | 29.33 | 29.03 | 29.16 | 149,181 | +0.11(+0.37%) |
Jul 05, 2013 | 29.36 | 29.44 | 28.83 | 29.06 | 0 | +0.12(+0.43%) |
Jul 03, 2013 | 28.84 | 29.16 | 28.67 | 28.93 | 0 | -0.11(-0.37%) |
Jul 02, 2013 | 29.05 | 29.23 | 28.37 | 29.04 | 0 | -0.14(-0.48%) |
Jul 01, 2013 | 28.85 | 29.40 | 28.85 | 29.18 | 0 | +0.46(+1.60%) |
Jun 28, 2013 | 28.50 | 29.07 | 28.07 | 28.72 | 468,857 | +0.07(+0.25%) |
Jun 27, 2013 | 28.75 | 29.00 | 27.71 | 28.65 | 0 | +0.07(+0.26%) |
Jun 26, 2013 | 28.63 | 28.95 | 28.20 | 28.58 | 0 | +0.11(+0.39%) |
Jun 25, 2013 | 28.22 | 28.65 | 27.83 | 28.47 | 0 | +0.41(+1.48%) |
Jun 24, 2013 | 28.43 | 28.43 | 27.83 | 28.05 | 0 | -0.57(-1.98%) |
Jun 21, 2013 | 28.66 | 28.81 | 28.43 | 28.62 | 319,327 | +0.08(+0.26%) |
Jun 20, 2013 | 28.42 | 28.72 | 28.29 | 28.54 | 0 | -0.24(-0.84%) |
Jun 19, 2013 | 29.09 | 29.14 | 28.58 | 28.79 | 0 | -0.29(-0.98%) |
Jun 18, 2013 | 28.76 | 29.11 | 28.59 | 29.07 | 0 | +0.26(+0.92%) |
Jun 17, 2013 | 28.31 | 28.98 | 28.12 | 28.81 | 0 | +0.81(+2.90%) |
Jun 14, 2013 | 28.57 | 28.73 | 27.76 | 27.99 | 0 | -0.69(-2.42%) |
Jun 13, 2013 | 28.08 | 28.69 | 27.71 | 28.69 | 110,828 | +0.61(+2.19%) |
Jun 12, 2013 | 28.41 | 28.80 | 28.06 | 28.08 | 95,816 | -0.11(-0.40%) |
Jun 11, 2013 | 28.08 | 28.74 | 28.01 | 28.19 | 89,207 | -0.26(-0.91%) |
Jun 10, 2013 | 28.39 | 28.53 | 28.20 | 28.45 | 0 | +0.06(+0.23%) |
Jun 07, 2013 | 28.20 | 28.57 | 28.20 | 28.38 | 0 | +0.27(+0.96%) |
Jun 06, 2013 | 27.76 | 28.25 | 27.76 | 28.11 | 121,288 | +0.29(+1.04%) |
Jun 05, 2013 | 28.19 | 28.40 | 27.54 | 27.82 | 0 | -0.46(-1.62%) |
Jun 04, 2013 | 28.08 | 28.40 | 27.97 | 28.28 | 0 | +0.16(+0.56%) |
Jun 03, 2013 | 27.54 | 28.23 | 27.53 | 28.12 | 276,357 | +0.70(+2.55%) |
May 31, 2013 | 28.10 | 28.18 | 27.36 | 27.42 | 280,356 | -0.86(-3.03%) |
May 30, 2013 | 28.46 | 28.68 | 28.24 | 28.28 | 76,009 | -0.01(-0.02%) |
May 29, 2013 | 28.51 | 28.65 | 28.11 | 28.29 | 129,420 | -0.47(-1.65%) |
May 28, 2013 | 29.06 | 29.39 | 28.51 | 28.76 | 194,719 | +0.01(+0.04%) |
May 24, 2013 | 28.54 | 28.95 | 28.53 | 28.75 | 0 | +0.13(+0.45%) |
May 23, 2013 | 28.55 | 28.80 | 28.26 | 28.62 | 0 | -0.45(-1.56%) |
May 22, 2013 | 29.70 | 30.10 | 28.77 | 29.07 | 0 | -0.54(-1.82%) |
May 21, 2013 | 29.15 | 29.64 | 29.12 | 29.61 | 0 | +0.39(+1.35%) |
May 20, 2013 | 29.39 | 29.58 | 29.13 | 29.22 | 0 | -0.31(-1.04%) |
May 17, 2013 | 29.10 | 29.56 | 29.10 | 29.52 | 0 | +0.61(+2.12%) |
May 16, 2013 | 28.98 | 29.21 | 28.82 | 28.91 | 327,701 | -0.15(-0.50%) |
May 15, 2013 | 28.69 | 29.14 | 28.67 | 29.05 | 0 | +0.38(+1.33%) |
May 13, 2013 | 29.08 | 29.29 | 28.37 | 28.67 | 0 | -0.45(-1.53%) |
May 10, 2013 | 29.17 | 29.25 | 29.00 | 29.12 | 0 | -0.09(-0.30%) |
May 09, 2013 | 28.46 | 29.31 | 28.33 | 29.21 | 0 | +0.80(+2.80%) |
May 08, 2013 | 27.60 | 29.02 | 27.38 | 28.41 | 0 | -1.20(-4.04%) |
May 07, 2013 | 29.41 | 29.73 | 28.95 | 29.60 | 0 | +0.15(+0.51%) |
May 06, 2013 | 29.54 | 29.69 | 29.23 | 29.45 | 0 | -0.11(-0.38%) |
May 03, 2013 | 29.22 | 29.74 | 28.86 | 29.57 | 0 | +0.71(+2.46%) |
May 02, 2013 | 28.70 | 29.19 | 28.57 | 28.86 | 0 | +0.20(+0.71%) |
May 01, 2013 | 29.18 | 29.40 | 28.61 | 28.65 | 219,575 | -0.70(-2.38%) |
Apr 30, 2013 | 29.18 | 29.50 | 29.07 | 29.35 | 0 | +0.08(+0.26%) |
Apr 29, 2013 | 29.07 | 29.38 | 28.95 | 29.28 | 127,171 | +0.30(+1.02%) |
Apr 26, 2013 | 29.08 | 29.21 | 28.97 | 28.98 | 131,045 | -0.11(-0.39%) |
Apr 25, 2013 | 28.96 | 29.16 | 28.76 | 29.09 | 148,493 | +0.13(+0.46%) |
Apr 24, 2013 | 28.69 | 28.96 | 28.66 | 28.96 | 124,314 | +0.23(+0.79%) |
Apr 23, 2013 | 28.23 | 28.73 | 28.23 | 28.73 | 134,699 | +0.61(+2.16%) |
Apr 22, 2013 | 27.98 | 28.17 | 27.50 | 28.12 | 154,604 | +0.00(+0.00%) |
Apr 19, 2013 | 27.60 | 28.22 | 27.60 | 28.12 | 155,815 | +0.51(+1.83%) |
Apr 18, 2013 | 27.19 | 27.66 | 27.07 | 27.62 | 279,807 | +0.53(+1.95%) |
Apr 17, 2013 | 27.29 | 27.33 | 26.94 | 27.09 | 300,451 | -0.18(-0.67%) |
Apr 16, 2013 | 27.54 | 27.73 | 27.24 | 27.27 | 249,000 | +0.00(+0.00%) |
Apr 15, 2013 | 28.52 | 28.52 | 27.12 | 27.27 | 302,060 | -1.32(-4.63%) |
Apr 12, 2013 | 29.00 | 29.00 | 28.40 | 28.60 | 173,297 | -0.53(-1.83%) |
Apr 11, 2013 | 28.69 | 29.51 | 28.34 | 29.13 | 258,841 | -0.20(-0.70%) |
Apr 10, 2013 | 28.93 | 29.37 | 28.67 | 29.33 | 237,918 | +0.62(+2.18%) |
Apr 09, 2013 | 28.46 | 29.07 | 28.40 | 28.71 | 277,656 | +0.18(+0.64%) |
Apr 08, 2013 | 28.20 | 28.63 | 27.95 | 28.53 | 209,955 | +0.46(+1.65%) |
Apr 05, 2013 | 27.97 | 28.37 | 27.97 | 28.06 | 149,030 | -0.32(-1.12%) |
Apr 04, 2013 | 27.81 | 28.42 | 27.81 | 28.38 | 142,926 | +0.54(+1.95%) |
Apr 03, 2013 | 28.45 | 28.53 | 27.49 | 27.84 | 227,237 | -0.59(-2.08%) |
Apr 02, 2013 | 28.90 | 28.90 | 28.35 | 28.43 | 167,265 | -0.39(-1.34%) |
Apr 01, 2013 | 28.81 | 28.94 | 28.00 | 28.82 | 221,416 | +0.01(+0.02%) |
Mar 28, 2013 | 28.19 | 29.07 | 28.05 | 28.81 | 461,522 | +0.70(+2.49%) |
Mar 27, 2013 | 27.90 | 28.25 | 27.75 | 28.11 | 240,251 | +0.12(+0.44%) |
Mar 26, 2013 | 27.90 | 28.13 | 27.68 | 27.99 | 149,293 | +0.24(+0.85%) |
Mar 25, 2013 | 27.94 | 28.06 | 27.65 | 27.75 | 143,906 | -0.02(-0.06%) |
Mar 22, 2013 | 27.95 | 28.12 | 27.70 | 27.77 | 187,985 | -0.14(-0.52%) |
Mar 21, 2013 | 27.90 | 28.14 | 27.69 | 27.91 | 175,430 | -0.09(-0.31%) |
Mar 20, 2013 | 28.03 | 28.18 | 27.80 | 28.00 | 162,902 | +0.04(+0.13%) |
Mar 19, 2013 | 27.63 | 28.03 | 27.22 | 27.96 | 237,634 | +0.31(+1.13%) |
Mar 18, 2013 | 27.04 | 27.94 | 26.93 | 27.65 | 299,315 | +0.31(+1.14%) |
Mar 15, 2013 | 27.16 | 27.40 | 26.70 | 27.34 | 602,565 | +0.08(+0.28%) |
Mar 14, 2013 | 26.84 | 27.31 | 26.65 | 27.26 | 299,602 | +0.46(+1.70%) |
Mar 13, 2013 | 26.71 | 26.81 | 26.63 | 26.81 | 158,242 | +0.12(+0.44%) |
Mar 12, 2013 | 26.64 | 26.76 | 26.46 | 26.69 | 84,626 | +0.04(+0.14%) |
Mar 11, 2013 | 26.46 | 26.68 | 26.22 | 26.65 | 139,375 | +0.19(+0.73%) |
Mar 08, 2013 | 26.75 | 26.75 | 26.31 | 26.46 | 179,958 | -0.12(-0.44%) |
Mar 07, 2013 | 26.45 | 26.60 | 26.45 | 26.58 | 141,410 | +0.21(+0.79%) |
Mar 06, 2013 | 26.41 | 26.64 | 26.01 | 26.37 | 287,862 | +0.03(+0.10%) |
Mar 05, 2013 | 26.34 | 26.52 | 26.29 | 26.34 | 154,257 | +0.16(+0.59%) |
Mar 04, 2013 | 26.05 | 26.35 | 25.82 | 26.19 | 173,830 | +0.14(+0.54%) |
Mar 01, 2013 | 26.17 | 26.59 | 25.55 | 26.05 | 292,434 | -0.30(-1.12%) |
Feb 28, 2013 | 26.35 | 26.61 | 25.88 | 26.34 | 413,820 | +0.10(+0.37%) |
Feb 27, 2013 | 25.89 | 26.56 | 25.75 | 26.24 | 153,917 | +0.34(+1.31%) |
Feb 26, 2013 | 25.99 | 26.06 | 25.70 | 25.91 | 356,302 | -0.03(-0.10%) |
Feb 25, 2013 | 26.38 | 26.64 | 25.86 | 25.93 | 335,268 | -0.08(-0.31%) |
Feb 22, 2013 | 26.30 | 26.51 | 25.63 | 26.01 | 153,236 | -0.11(-0.43%) |
Feb 21, 2013 | 26.33 | 26.41 | 25.94 | 26.13 | 207,107 | -0.16(-0.59%) |
Feb 20, 2013 | 26.56 | 26.57 | 26.14 | 26.28 | 227,606 | -0.18(-0.69%) |
Feb 19, 2013 | 25.68 | 26.53 | 25.50 | 26.46 | 286,403 | +0.92(+3.59%) |
Feb 15, 2013 | 25.83 | 25.87 | 25.52 | 25.55 | 146,172 | -0.14(-0.54%) |
Feb 14, 2013 | 25.67 | 25.79 | 25.52 | 25.69 | 73,089 | -0.01(-0.04%) |
Feb 13, 2013 | 25.43 | 25.77 | 25.40 | 25.70 | 156,086 | +0.37(+1.46%) |
Feb 12, 2013 | 25.41 | 25.70 | 25.27 | 25.33 | 88,447 | -0.14(-0.55%) |
Feb 11, 2013 | 25.16 | 25.49 | 25.08 | 25.47 | 128,859 | +0.28(+1.10%) |
Feb 08, 2013 | 25.19 | 25.49 | 25.04 | 25.19 | 136,880 | +0.11(+0.44%) |
Feb 07, 2013 | 23.23 | 25.33 | 22.94 | 25.08 | 356,054 | -0.43(-1.68%) |
Feb 06, 2013 | 25.23 | 25.61 | 25.04 | 25.51 | 265,538 | +0.15(+0.59%) |
Feb 04, 2013 | 25.04 | 25.38 | 24.75 | 25.36 | 171,339 | +0.14(+0.57%) |
Feb 01, 2013 | 25.48 | 25.58 | 24.93 | 25.21 | 194,899 | -0.09(-0.36%) |
Jan 31, 2013 | 25.26 | 25.70 | 25.09 | 25.31 | 543,443 | +0.06(+0.26%) |
Jan 30, 2013 | 25.12 | 25.45 | 24.87 | 25.24 | 258,913 | +0.14(+0.58%) |
Jan 29, 2013 | 24.82 | 25.11 | 24.67 | 25.10 | 186,233 | +0.28(+1.12%) |
Jan 28, 2013 | 25.02 | 25.19 | 24.67 | 24.82 | 118,298 | -0.14(-0.56%) |
Jan 25, 2013 | 24.99 | 25.00 | 24.65 | 24.96 | 121,082 | +0.13(+0.54%) |
Jan 24, 2013 | 24.64 | 25.00 | 24.53 | 24.82 | 156,390 | +0.21(+0.85%) |
Jan 23, 2013 | 24.97 | 25.00 | 24.52 | 24.61 | 142,578 | -0.30(-1.21%) |
Jan 22, 2013 | 24.72 | 25.12 | 24.43 | 24.91 | 215,544 | +0.14(+0.56%) |
Jan 18, 2013 | 24.70 | 24.85 | 24.46 | 24.77 | 141,119 | +0.11(+0.46%) |
Jan 17, 2013 | 24.25 | 24.74 | 24.23 | 24.66 | 117,547 | +0.36(+1.48%) |
Jan 16, 2013 | 24.20 | 24.41 | 24.07 | 24.30 | 125,440 | +0.11(+0.44%) |
Jan 15, 2013 | 24.07 | 24.39 | 23.98 | 24.19 | 144,471 | +0.04(+0.18%) |
Jan 14, 2013 | 23.93 | 24.15 | 23.73 | 24.15 | 103,551 | +0.26(+1.10%) |
Jan 11, 2013 | 23.85 | 24.04 | 23.56 | 23.89 | 105,395 | +0.09(+0.38%) |
Jan 10, 2013 | 23.60 | 24.03 | 23.46 | 23.80 | 231,130 | +0.34(+1.44%) |
Jan 09, 2013 | 23.42 | 23.61 | 23.32 | 23.46 | 277,660 | +0.14(+0.60%) |
Jan 08, 2013 | 23.24 | 23.48 | 23.02 | 23.32 | 276,289 | +0.14(+0.60%) |
Jan 07, 2013 | 23.41 | 23.62 | 23.08 | 23.18 | 195,954 | -0.41(-1.73%) |
Jan 04, 2013 | 23.68 | 23.87 | 23.29 | 23.59 | 190,237 | +0.02(+0.09%) |
Jan 03, 2013 | 23.60 | 23.81 | 23.37 | 23.57 | 270,409 | -0.04(-0.16%) |
Jan 02, 2013 | 23.48 | 23.73 | 23.05 | 23.60 | 225,222 | +0.56(+2.42%) |
Dec 31, 2012 | 22.96 | 23.12 | 22.63 | 23.05 | 173,055 | +0.12(+0.54%) |
Dec 28, 2012 | 23.13 | 23.43 | 22.91 | 22.92 | 107,788 | -0.31(-1.32%) |
Dec 27, 2012 | 23.24 | 23.48 | 23.10 | 23.23 | 150,226 | -0.06(-0.28%) |
Dec 26, 2012 | 23.35 | 23.50 | 23.19 | 23.29 | 91,570 | -0.07(-0.32%) |
Dec 24, 2012 | 23.58 | 23.61 | 23.19 | 23.37 | 84,630 | -0.20(-0.86%) |
Dec 21, 2012 | 23.73 | 23.86 | 23.36 | 23.57 | 538,407 | -0.34(-1.43%) |
Dec 20, 2012 | 23.58 | 23.93 | 23.58 | 23.91 | 212,950 | +0.17(+0.72%) |
Dec 19, 2012 | 23.70 | 23.84 | 23.50 | 23.74 | 155,422 | +0.00(+0.00%) |
Dec 18, 2012 | 23.38 | 23.74 | 23.28 | 23.74 | 210,100 | +0.49(+2.12%) |
Dec 17, 2012 | 23.01 | 23.30 | 22.88 | 23.25 | 161,950 | +0.25(+1.07%) |
Dec 14, 2012 | 22.80 | 23.17 | 22.78 | 23.00 | 140,924 | +0.13(+0.58%) |
Dec 13, 2012 | 23.12 | 23.33 | 22.76 | 22.87 | 124,912 | -0.20(-0.88%) |
Dec 12, 2012 | 22.92 | 23.43 | 22.87 | 23.07 | 250,858 | +0.27(+1.20%) |
Dec 11, 2012 | 22.32 | 23.40 | 22.31 | 22.80 | 504,016 | +0.65(+2.92%) |
Dec 10, 2012 | 22.19 | 22.29 | 22.01 | 22.15 | 149,323 | -0.04(-0.17%) |
Dec 07, 2012 | 22.00 | 22.31 | 21.96 | 22.19 | 241,228 | +0.21(+0.97%) |
Dec 06, 2012 | 22.29 | 22.39 | 21.92 | 21.98 | 214,775 | -0.26(-1.18%) |
Dec 05, 2012 | 22.31 | 22.75 | 22.15 | 22.24 | 321,197 | +0.05(+0.22%) |