Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.60 | 28.74 | 28.45 | 28.51 | 2,170,297 | -0.05(-0.17%) |
Nov 27, 2013 | 28.84 | 28.88 | 28.42 | 28.55 | 3,847,316 | -0.12(-0.40%) |
Nov 26, 2013 | 28.68 | 28.87 | 28.40 | 28.67 | 5,218,047 | +0.01(+0.04%) |
Nov 25, 2013 | 28.65 | 28.86 | 28.38 | 28.66 | 6,660,487 | +0.01(+0.02%) |
Nov 22, 2013 | 28.56 | 28.71 | 28.19 | 28.65 | 6,081,103 | +0.11(+0.39%) |
Nov 21, 2013 | 27.67 | 28.72 | 27.67 | 28.54 | 10,781,662 | +0.91(+3.30%) |
Nov 20, 2013 | 27.59 | 27.84 | 27.52 | 27.63 | 4,617,892 | +0.01(+0.04%) |
Nov 19, 2013 | 27.69 | 27.92 | 27.58 | 27.62 | 6,575,075 | -0.05(-0.18%) |
Nov 18, 2013 | 27.96 | 28.04 | 27.62 | 27.67 | 5,053,621 | -0.15(-0.55%) |
Nov 15, 2013 | 27.74 | 27.95 | 27.58 | 27.82 | 5,795,551 | +0.26(+0.95%) |
Nov 14, 2013 | 27.27 | 27.63 | 27.13 | 27.56 | 7,080,035 | +0.34(+1.23%) |
Nov 13, 2013 | 26.82 | 27.25 | 26.76 | 27.22 | 5,589,393 | +0.29(+1.07%) |
Nov 12, 2013 | 26.95 | 27.09 | 26.76 | 26.94 | 5,476,711 | -0.05(-0.18%) |
Nov 11, 2013 | 26.77 | 27.19 | 26.75 | 26.98 | 6,810,673 | +0.33(+1.25%) |
Nov 08, 2013 | 26.14 | 26.66 | 26.10 | 26.65 | 5,852,136 | +0.52(+2.00%) |
Nov 07, 2013 | 26.46 | 26.57 | 26.11 | 26.13 | 6,348,654 | -0.20(-0.76%) |
Nov 06, 2013 | 26.53 | 26.60 | 26.25 | 26.33 | 6,599,626 | -0.08(-0.32%) |
Nov 05, 2013 | 27.24 | 27.27 | 26.40 | 26.41 | 11,626,206 | -1.07(-3.90%) |
Nov 04, 2013 | 27.33 | 27.50 | 27.16 | 27.49 | 5,198,238 | +0.23(+0.85%) |
Nov 01, 2013 | 27.17 | 27.30 | 27.05 | 27.26 | 4,545,273 | +0.21(+0.78%) |
Oct 31, 2013 | 26.97 | 27.28 | 26.91 | 27.04 | 5,984,318 | +0.09(+0.34%) |
Oct 30, 2013 | 27.00 | 27.12 | 26.81 | 26.95 | 7,010,829 | -0.02(-0.09%) |
Oct 29, 2013 | 27.34 | 27.51 | 26.86 | 26.98 | 5,687,140 | -0.34(-1.24%) |
Oct 28, 2013 | 27.58 | 27.60 | 27.26 | 27.32 | 5,464,103 | -0.31(-1.12%) |
Oct 25, 2013 | 27.53 | 27.64 | 27.32 | 27.63 | 6,679,508 | +0.36(+1.31%) |
Oct 24, 2013 | 27.14 | 27.87 | 26.95 | 27.27 | 9,728,408 | +0.36(+1.33%) |
Oct 23, 2013 | 26.93 | 27.13 | 26.59 | 26.91 | 5,297,451 | -0.09(-0.34%) |
Oct 22, 2013 | 27.12 | 27.13 | 26.82 | 27.00 | 6,365,489 | +0.05(+0.18%) |
Oct 21, 2013 | 27.49 | 27.49 | 26.84 | 26.95 | 7,355,920 | -0.61(-2.22%) |
Oct 18, 2013 | 27.61 | 27.72 | 27.28 | 27.57 | 4,341,670 | +0.12(+0.42%) |
Oct 17, 2013 | 27.19 | 27.56 | 27.19 | 27.45 | 6,357,994 | +0.19(+0.69%) |
Oct 16, 2013 | 27.15 | 27.34 | 26.98 | 27.26 | 4,749,858 | +0.24(+0.87%) |
Oct 15, 2013 | 27.53 | 27.75 | 26.95 | 27.03 | 8,022,545 | -0.46(-1.68%) |
Oct 14, 2013 | 26.95 | 27.65 | 26.92 | 27.49 | 8,314,957 | +0.27(+1.00%) |
Oct 11, 2013 | 26.80 | 27.34 | 26.61 | 27.21 | 7,844,342 | +0.37(+1.38%) |
Oct 10, 2013 | 26.63 | 26.89 | 26.34 | 26.84 | 7,636,445 | +0.67(+2.57%) |
Oct 09, 2013 | 26.20 | 26.37 | 26.02 | 26.17 | 5,088,444 | +0.01(+0.02%) |
Oct 08, 2013 | 26.51 | 26.55 | 26.14 | 26.17 | 10,000,091 | -0.32(-1.21%) |
Oct 07, 2013 | 26.28 | 26.64 | 26.10 | 26.49 | 8,754,788 | -0.01(-0.02%) |
Oct 04, 2013 | 26.69 | 26.69 | 26.22 | 26.49 | 9,446,015 | -0.10(-0.36%) |
Oct 03, 2013 | 27.06 | 27.06 | 26.47 | 26.59 | 9,902,111 | -0.45(-1.66%) |
Oct 02, 2013 | 27.17 | 27.36 | 26.87 | 27.04 | 8,664,409 | -0.41(-1.50%) |
Oct 01, 2013 | 27.15 | 27.60 | 27.05 | 27.45 | 6,651,272 | +0.29(+1.07%) |
Sep 30, 2013 | 26.92 | 27.34 | 26.64 | 27.16 | 11,573,687 | -0.39(-1.41%) |
Sep 27, 2013 | 27.92 | 27.92 | 27.52 | 27.55 | 12,020,879 | -1.12(-3.91%) |
Sep 26, 2013 | 28.32 | 28.85 | 28.32 | 28.67 | 3,531,245 | +0.36(+1.26%) |
Sep 25, 2013 | 28.54 | 28.58 | 28.31 | 28.31 | 4,700,629 | -0.21(-0.72%) |
Sep 24, 2013 | 28.45 | 28.86 | 28.41 | 28.52 | 4,829,103 | -0.03(-0.11%) |
Sep 23, 2013 | 28.94 | 28.94 | 28.44 | 28.55 | 5,248,343 | -0.42(-1.46%) |
Sep 20, 2013 | 29.14 | 29.25 | 28.88 | 28.97 | 5,643,676 | -0.02(-0.06%) |
Sep 19, 2013 | 29.20 | 29.48 | 28.98 | 28.99 | 7,168,951 | -0.17(-0.58%) |
Sep 18, 2013 | 29.23 | 29.36 | 28.70 | 29.16 | 8,954,558 | -0.01(-0.02%) |
Sep 17, 2013 | 29.94 | 29.95 | 29.05 | 29.17 | 7,726,089 | -0.79(-2.63%) |
Sep 16, 2013 | 30.02 | 30.22 | 29.88 | 29.95 | 6,611,992 | +0.45(+1.52%) |
Sep 13, 2013 | 29.20 | 29.53 | 29.12 | 29.51 | 3,711,100 | +0.33(+1.12%) |
Sep 12, 2013 | 29.77 | 29.77 | 29.10 | 29.18 | 7,167,727 | -0.75(-2.49%) |
Sep 11, 2013 | 30.15 | 30.16 | 29.35 | 29.92 | 6,869,049 | +0.05(+0.18%) |
Sep 10, 2013 | 29.92 | 30.29 | 29.78 | 29.87 | 5,887,722 | +0.07(+0.24%) |
Sep 09, 2013 | 29.08 | 29.88 | 29.08 | 29.80 | 4,721,675 | +0.78(+2.70%) |
Sep 06, 2013 | 28.96 | 29.17 | 28.48 | 29.02 | 2,703,388 | +0.13(+0.44%) |
Sep 05, 2013 | 28.93 | 29.19 | 28.86 | 28.89 | 2,111,855 | -0.09(-0.31%) |
Sep 04, 2013 | 28.76 | 29.21 | 28.64 | 28.98 | 3,292,164 | +0.20(+0.69%) |
Sep 03, 2013 | 28.98 | 29.22 | 28.51 | 28.78 | 2,611,358 | +0.16(+0.55%) |
Aug 30, 2013 | 28.97 | 29.03 | 28.47 | 28.62 | 3,797,753 | -0.30(-1.03%) |
Aug 29, 2013 | 28.40 | 29.33 | 28.31 | 28.92 | 5,997,736 | +0.42(+1.49%) |
Aug 28, 2013 | 28.17 | 28.51 | 28.01 | 28.49 | 4,667,171 | +0.30(+1.08%) |
Aug 27, 2013 | 28.44 | 28.55 | 28.06 | 28.19 | 4,366,640 | -0.42(-1.48%) |
Aug 26, 2013 | 28.45 | 28.92 | 28.30 | 28.61 | 5,470,938 | +0.21(+0.73%) |
Aug 23, 2013 | 28.29 | 28.45 | 27.89 | 28.41 | 4,010,980 | +0.22(+0.80%) |
Aug 22, 2013 | 28.31 | 28.34 | 28.03 | 28.18 | 4,956,750 | -0.03(-0.11%) |
Aug 21, 2013 | 28.43 | 28.57 | 28.09 | 28.21 | 4,957,504 | -0.40(-1.40%) |
Aug 20, 2013 | 28.50 | 28.75 | 28.34 | 28.61 | 4,334,118 | +0.13(+0.45%) |
Aug 19, 2013 | 29.11 | 29.11 | 28.48 | 28.49 | 4,072,149 | -0.59(-2.04%) |
Aug 16, 2013 | 28.68 | 29.22 | 28.52 | 29.08 | 5,767,208 | +0.38(+1.33%) |
Aug 15, 2013 | 29.31 | 29.31 | 28.70 | 28.70 | 6,181,775 | -0.95(-3.19%) |
Aug 14, 2013 | 29.11 | 30.00 | 29.09 | 29.65 | 6,524,602 | +0.47(+1.62%) |
Aug 13, 2013 | 29.14 | 29.26 | 28.81 | 29.17 | 3,568,274 | +0.12(+0.42%) |
Aug 12, 2013 | 28.85 | 29.14 | 28.70 | 29.05 | 3,463,419 | +0.12(+0.42%) |
Aug 09, 2013 | 28.86 | 29.14 | 28.69 | 28.93 | 4,093,445 | +0.02(+0.08%) |
Aug 08, 2013 | 29.08 | 29.27 | 28.87 | 28.91 | 4,429,588 | +0.01(+0.02%) |
Aug 07, 2013 | 28.99 | 29.28 | 28.71 | 28.90 | 3,679,675 | -0.17(-0.58%) |
Aug 06, 2013 | 29.24 | 29.40 | 28.97 | 29.07 | 3,460,727 | -0.23(-0.80%) |
Aug 05, 2013 | 29.74 | 29.82 | 29.25 | 29.30 | 4,187,666 | -0.46(-1.54%) |
Aug 02, 2013 | 29.74 | 29.82 | 29.53 | 29.76 | 2,926,649 | -0.05(-0.18%) |
Aug 01, 2013 | 29.40 | 29.97 | 29.40 | 29.82 | 5,450,386 | +0.71(+2.44%) |
Jul 31, 2013 | 29.37 | 29.64 | 29.07 | 29.11 | 3,462,541 | -0.28(-0.94%) |
Jul 30, 2013 | 29.44 | 29.71 | 29.25 | 29.38 | 3,161,918 | -0.01(-0.04%) |
Jul 29, 2013 | 29.52 | 29.55 | 29.19 | 29.39 | 2,739,271 | -0.19(-0.65%) |
Jul 26, 2013 | 30.02 | 30.18 | 29.28 | 29.59 | 6,671,762 | -0.65(-2.15%) |
Jul 25, 2013 | 28.32 | 30.32 | 28.17 | 30.24 | 15,151,042 | +1.80(+6.31%) |
Jul 24, 2013 | 28.35 | 28.70 | 28.35 | 28.44 | 7,277,765 | +0.20(+0.70%) |
Jul 23, 2013 | 28.60 | 28.71 | 28.22 | 28.24 | 5,845,328 | -0.31(-1.10%) |
Jul 22, 2013 | 28.87 | 28.98 | 28.53 | 28.56 | 4,791,930 | -0.19(-0.67%) |
Jul 19, 2013 | 28.92 | 28.99 | 28.51 | 28.75 | 5,574,282 | -0.09(-0.31%) |
Jul 18, 2013 | 28.80 | 29.12 | 28.76 | 28.84 | 4,626,537 | +0.05(+0.17%) |
Jul 17, 2013 | 29.39 | 29.49 | 28.62 | 28.79 | 6,073,717 | -0.36(-1.24%) |
Jul 16, 2013 | 29.00 | 29.21 | 28.86 | 29.15 | 5,491,238 | +0.17(+0.58%) |
Jul 15, 2013 | 28.89 | 29.06 | 28.67 | 28.99 | 4,471,885 | -0.01(-0.04%) |
Jul 12, 2013 | 28.52 | 29.07 | 28.43 | 29.00 | 7,160,664 | +0.34(+1.20%) |
Jul 11, 2013 | 28.38 | 28.70 | 28.27 | 28.65 | 6,679,269 | +0.67(+2.41%) |
Jul 10, 2013 | 28.15 | 28.18 | 27.82 | 27.98 | 5,527,875 | -0.27(-0.96%) |
Jul 09, 2013 | 28.24 | 28.35 | 28.10 | 28.25 | 4,875,221 | +0.19(+0.69%) |
Jul 08, 2013 | 28.05 | 28.23 | 27.98 | 28.06 | 4,340,439 | +0.15(+0.54%) |
Jul 05, 2013 | 27.82 | 27.94 | 27.62 | 27.91 | 2,532,802 | +0.33(+1.20%) |
Jul 03, 2013 | 27.35 | 27.62 | 27.29 | 27.58 | 3,305,559 | +0.01(+0.04%) |
Jul 02, 2013 | 27.18 | 27.61 | 27.14 | 27.56 | 8,107,949 | +0.37(+1.37%) |
Jul 01, 2013 | 26.84 | 27.24 | 26.84 | 27.19 | 6,782,398 | +0.49(+1.85%) |
Jun 28, 2013 | 26.30 | 26.83 | 25.99 | 26.70 | 16,053,960 | +0.25(+0.93%) |
Jun 27, 2013 | 26.73 | 26.89 | 26.43 | 26.45 | 5,411,643 | -0.14(-0.52%) |
Jun 26, 2013 | 26.33 | 26.64 | 26.07 | 26.59 | 5,785,303 | +0.49(+1.89%) |
Jun 25, 2013 | 26.11 | 26.26 | 25.83 | 26.09 | 6,194,454 | +0.25(+0.98%) |
Jun 24, 2013 | 25.82 | 26.03 | 25.52 | 25.84 | 8,178,423 | -0.43(-1.63%) |
Jun 21, 2013 | 27.05 | 27.05 | 25.61 | 26.27 | 9,862,837 | -0.40(-1.49%) |
Jun 20, 2013 | 27.17 | 27.33 | 26.56 | 26.67 | 5,276,769 | -0.91(-3.30%) |
Jun 19, 2013 | 27.67 | 28.05 | 27.58 | 27.58 | 4,647,545 | -0.12(-0.44%) |
Jun 18, 2013 | 27.89 | 28.01 | 27.50 | 27.70 | 4,498,260 | -0.17(-0.63%) |
Jun 17, 2013 | 27.58 | 28.14 | 27.56 | 27.87 | 4,655,765 | +0.55(+2.01%) |
Jun 14, 2013 | 27.48 | 27.62 | 27.26 | 27.32 | 3,487,093 | -0.16(-0.57%) |
Jun 13, 2013 | 26.87 | 27.53 | 26.55 | 27.48 | 6,068,650 | +0.95(+3.59%) |
Jun 12, 2013 | 27.59 | 27.66 | 26.52 | 26.53 | 5,223,743 | -0.77(-2.83%) |
Jun 11, 2013 | 27.12 | 27.46 | 27.01 | 27.30 | 3,636,821 | -0.15(-0.55%) |
Jun 10, 2013 | 27.48 | 27.64 | 27.24 | 27.45 | 5,542,551 | -0.04(-0.13%) |
Jun 07, 2013 | 27.31 | 27.53 | 27.21 | 27.48 | 6,944,860 | +0.36(+1.33%) |
Jun 06, 2013 | 26.70 | 27.12 | 26.68 | 27.12 | 5,593,514 | +0.42(+1.58%) |
Jun 05, 2013 | 27.32 | 27.40 | 26.70 | 26.70 | 7,612,502 | -0.72(-2.62%) |
Jun 04, 2013 | 27.74 | 27.93 | 27.19 | 27.42 | 6,008,022 | -0.25(-0.91%) |
Jun 03, 2013 | 27.85 | 27.88 | 27.09 | 27.67 | 5,667,766 | -0.13(-0.48%) |
May 31, 2013 | 28.04 | 28.44 | 27.80 | 27.80 | 3,976,733 | -0.41(-1.45%) |
May 30, 2013 | 28.24 | 28.48 | 28.08 | 28.21 | 3,625,997 | -0.02(-0.06%) |
May 29, 2013 | 28.58 | 28.63 | 28.05 | 28.23 | 6,004,981 | -0.59(-2.05%) |
May 28, 2013 | 28.76 | 29.19 | 28.72 | 28.82 | 4,617,840 | +0.48(+1.68%) |
May 24, 2013 | 28.31 | 28.50 | 28.08 | 28.35 | 3,586,085 | -0.08(-0.28%) |
May 23, 2013 | 27.58 | 28.56 | 27.54 | 28.42 | 6,907,446 | +0.41(+1.46%) |
May 22, 2013 | 28.64 | 28.91 | 27.87 | 28.02 | 5,808,578 | -0.57(-2.00%) |
May 21, 2013 | 28.50 | 28.74 | 28.29 | 28.59 | 4,440,851 | +0.14(+0.51%) |
May 20, 2013 | 28.77 | 29.04 | 28.39 | 28.44 | 5,202,093 | -0.40(-1.39%) |
May 17, 2013 | 28.56 | 28.90 | 28.53 | 28.84 | 5,110,448 | +0.45(+1.60%) |
May 16, 2013 | 29.09 | 29.28 | 28.27 | 28.39 | 7,691,127 | -0.75(-2.59%) |
May 15, 2013 | 28.77 | 29.30 | 28.62 | 29.14 | 5,754,353 | +0.69(+2.42%) |
May 13, 2013 | 27.80 | 28.51 | 27.79 | 28.46 | 6,923,493 | +0.62(+2.22%) |
May 10, 2013 | 28.04 | 28.12 | 27.59 | 27.84 | 4,885,525 | -0.25(-0.90%) |
May 09, 2013 | 28.09 | 28.25 | 27.91 | 28.09 | 3,835,391 | +0.01(+0.02%) |
May 08, 2013 | 27.78 | 28.20 | 27.70 | 28.08 | 4,489,532 | +0.23(+0.84%) |
May 07, 2013 | 27.47 | 27.89 | 27.45 | 27.85 | 5,954,288 | +0.38(+1.37%) |
May 06, 2013 | 27.31 | 27.61 | 27.12 | 27.47 | 4,838,437 | +0.16(+0.59%) |
May 03, 2013 | 26.95 | 27.48 | 26.50 | 27.31 | 7,478,314 | +0.81(+3.05%) |
May 02, 2013 | 26.26 | 26.79 | 25.86 | 26.50 | 18,649,856 | -0.97(-3.53%) |
May 01, 2013 | 27.99 | 28.07 | 27.34 | 27.47 | 8,361,290 | -0.65(-2.32%) |
Apr 30, 2013 | 28.29 | 28.32 | 27.99 | 28.13 | 5,442,143 | -0.13(-0.47%) |
Apr 29, 2013 | 28.08 | 28.40 | 28.05 | 28.26 | 4,512,386 | +0.47(+1.70%) |
Apr 26, 2013 | 28.50 | 28.49 | 27.73 | 27.79 | 7,578,528 | -0.70(-2.46%) |
Apr 25, 2013 | 29.07 | 29.19 | 28.43 | 28.49 | 6,585,683 | -0.55(-1.90%) |
Apr 24, 2013 | 28.64 | 29.16 | 28.64 | 29.04 | 5,883,714 | +0.48(+1.70%) |
Apr 23, 2013 | 28.34 | 28.58 | 27.92 | 28.55 | 5,480,079 | +0.32(+1.14%) |
Apr 22, 2013 | 27.95 | 28.32 | 27.73 | 28.23 | 10,743,875 | +0.89(+3.24%) |
Apr 19, 2013 | 27.15 | 27.73 | 27.04 | 27.34 | 5,873,717 | +0.43(+1.60%) |
Apr 18, 2013 | 27.67 | 27.70 | 26.77 | 26.91 | 5,557,881 | -0.63(-2.30%) |
Apr 17, 2013 | 27.99 | 27.99 | 27.15 | 27.55 | 6,780,692 | -0.87(-3.08%) |
Apr 16, 2013 | 27.92 | 28.58 | 27.82 | 28.42 | 7,383,654 | +1.28(+4.70%) |
Apr 15, 2013 | 28.60 | 28.62 | 27.04 | 27.14 | 10,530,486 | -1.71(-5.93%) |
Apr 12, 2013 | 28.74 | 29.23 | 28.47 | 28.86 | 5,061,442 | -0.02(-0.06%) |
Apr 11, 2013 | 28.74 | 29.40 | 28.71 | 28.87 | 8,311,643 | +0.30(+1.05%) |
Apr 10, 2013 | 28.35 | 28.65 | 28.31 | 28.58 | 5,420,200 | +0.25(+0.87%) |
Apr 09, 2013 | 28.37 | 28.46 | 28.20 | 28.33 | 4,830,177 | +0.10(+0.36%) |
Apr 08, 2013 | 27.64 | 28.26 | 27.60 | 28.23 | 5,692,485 | +0.60(+2.17%) |
Apr 05, 2013 | 27.39 | 27.70 | 27.18 | 27.63 | 6,277,891 | -0.34(-1.20%) |
Apr 04, 2013 | 27.82 | 28.11 | 27.79 | 27.96 | 5,466,797 | +0.25(+0.89%) |
Apr 03, 2013 | 28.78 | 28.79 | 27.66 | 27.72 | 12,477,822 | -1.05(-3.66%) |
Apr 02, 2013 | 27.94 | 29.08 | 27.87 | 28.77 | 13,684,459 | +1.05(+3.78%) |
Apr 01, 2013 | 27.85 | 27.94 | 27.63 | 27.73 | 5,841,046 | -0.16(-0.58%) |
Mar 28, 2013 | 27.30 | 27.98 | 27.25 | 27.89 | 8,630,965 | +0.60(+2.22%) |
Mar 27, 2013 | 27.13 | 27.35 | 26.98 | 27.28 | 5,933,257 | -0.12(-0.44%) |
Mar 26, 2013 | 27.21 | 27.43 | 27.01 | 27.40 | 7,178,365 | +0.41(+1.51%) |
Mar 25, 2013 | 27.03 | 27.22 | 26.68 | 26.99 | 5,080,719 | -0.01(-0.02%) |
Mar 22, 2013 | 26.94 | 27.23 | 26.94 | 27.00 | 4,661,068 | +0.14(+0.53%) |
Mar 21, 2013 | 27.12 | 27.27 | 26.82 | 26.86 | 4,780,701 | -0.44(-1.60%) |
Mar 20, 2013 | 27.15 | 27.41 | 27.10 | 27.29 | 7,853,385 | +0.38(+1.42%) |
Mar 19, 2013 | 27.02 | 27.28 | 26.80 | 26.91 | 5,569,012 | -0.26(-0.97%) |
Mar 18, 2013 | 26.90 | 27.28 | 26.81 | 27.17 | 5,342,344 | -0.16(-0.59%) |
Mar 15, 2013 | 27.44 | 27.51 | 27.27 | 27.34 | 8,163,922 | -0.14(-0.52%) |
Mar 14, 2013 | 27.41 | 27.57 | 27.35 | 27.48 | 4,780,816 | +0.10(+0.35%) |
Mar 13, 2013 | 27.68 | 27.72 | 27.33 | 27.38 | 7,626,331 | -0.29(-1.06%) |
Mar 12, 2013 | 28.11 | 28.26 | 27.67 | 27.68 | 7,191,279 | -0.46(-1.64%) |
Mar 11, 2013 | 27.89 | 28.29 | 27.75 | 28.14 | 7,430,841 | +0.13(+0.47%) |
Mar 08, 2013 | 27.79 | 28.07 | 27.74 | 28.01 | 5,632,789 | +0.32(+1.17%) |
Mar 07, 2013 | 27.61 | 27.71 | 27.52 | 27.68 | 4,742,117 | +0.11(+0.41%) |
Mar 06, 2013 | 27.29 | 27.63 | 27.27 | 27.57 | 7,476,866 | +0.47(+1.75%) |
Mar 05, 2013 | 26.83 | 27.18 | 26.79 | 27.10 | 7,243,358 | +0.43(+1.62%) |
Mar 04, 2013 | 26.39 | 26.67 | 26.31 | 26.67 | 5,744,167 | +0.16(+0.59%) |
Mar 01, 2013 | 26.19 | 26.79 | 26.05 | 26.51 | 7,101,729 | +0.16(+0.61%) |
Feb 28, 2013 | 26.47 | 26.79 | 26.35 | 26.35 | 7,623,730 | -0.02(-0.09%) |
Feb 27, 2013 | 25.72 | 26.49 | 25.71 | 26.37 | 9,076,493 | +0.78(+3.04%) |
Feb 26, 2013 | 25.23 | 25.68 | 25.13 | 25.59 | 8,356,805 | +0.57(+2.30%) |
Feb 25, 2013 | 25.94 | 26.04 | 25.01 | 25.02 | 11,620,487 | -0.72(-2.81%) |
Feb 22, 2013 | 24.88 | 25.74 | 24.88 | 25.74 | 13,221,124 | +1.01(+4.09%) |
Feb 21, 2013 | 23.87 | 25.00 | 23.63 | 24.73 | 16,990,712 | +0.74(+3.09%) |
Feb 20, 2013 | 25.05 | 25.11 | 23.90 | 23.99 | 10,539,845 | -1.10(-4.39%) |
Feb 19, 2013 | 25.20 | 25.44 | 25.04 | 25.09 | 4,786,457 | -0.16(-0.62%) |
Feb 15, 2013 | 25.10 | 25.49 | 25.09 | 25.25 | 5,025,422 | +0.22(+0.89%) |
Feb 14, 2013 | 24.90 | 25.14 | 24.88 | 25.03 | 5,328,838 | +0.03(+0.12%) |
Feb 13, 2013 | 25.09 | 25.13 | 24.89 | 25.00 | 6,392,102 | +0.02(+0.10%) |
Feb 12, 2013 | 25.04 | 25.17 | 24.96 | 24.97 | 4,127,874 | -0.10(-0.38%) |
Feb 11, 2013 | 25.24 | 25.26 | 24.98 | 25.07 | 4,375,902 | -0.26(-1.01%) |
Feb 08, 2013 | 25.14 | 25.34 | 25.07 | 25.32 | 3,159,165 | +0.27(+1.07%) |
Feb 07, 2013 | 25.34 | 25.35 | 24.75 | 25.05 | 3,677,354 | -0.18(-0.71%) |
Feb 06, 2013 | 25.32 | 25.44 | 25.16 | 25.23 | 4,579,857 | +0.20(+0.78%) |
Feb 04, 2013 | 24.96 | 25.08 | 24.88 | 25.04 | 5,110,808 | -0.14(-0.54%) |
Feb 01, 2013 | 24.88 | 25.23 | 24.87 | 25.17 | 5,879,232 | +0.55(+2.25%) |
Jan 31, 2013 | 24.75 | 24.95 | 24.62 | 24.62 | 4,867,754 | -0.21(-0.84%) |
Jan 30, 2013 | 24.72 | 25.00 | 24.67 | 24.83 | 7,026,518 | -0.08(-0.31%) |
Jan 29, 2013 | 24.36 | 25.14 | 24.36 | 24.91 | 9,289,682 | -0.13(-0.52%) |
Jan 28, 2013 | 25.22 | 25.22 | 24.78 | 25.04 | 6,113,178 | -0.23(-0.92%) |
Jan 25, 2013 | 25.32 | 25.32 | 25.08 | 25.27 | 5,136,847 | +0.07(+0.28%) |
Jan 24, 2013 | 25.14 | 25.41 | 25.08 | 25.20 | 4,517,834 | +0.08(+0.33%) |
Jan 23, 2013 | 24.95 | 25.24 | 24.91 | 25.11 | 5,640,219 | +0.11(+0.45%) |
Jan 22, 2013 | 24.76 | 25.03 | 24.74 | 25.00 | 6,020,088 | +0.09(+0.36%) |
Jan 18, 2013 | 24.76 | 24.91 | 24.68 | 24.91 | 5,093,036 | +0.16(+0.65%) |
Jan 17, 2013 | 24.28 | 25.08 | 24.21 | 24.75 | 8,211,662 | +0.62(+2.59%) |
Jan 16, 2013 | 24.10 | 24.23 | 24.02 | 24.13 | 3,170,464 | -0.12(-0.51%) |
Jan 15, 2013 | 24.09 | 24.32 | 23.94 | 24.25 | 5,488,372 | -0.02(-0.07%) |
Jan 14, 2013 | 23.85 | 24.27 | 23.85 | 24.27 | 5,805,275 | +0.43(+1.80%) |
Jan 11, 2013 | 23.86 | 23.86 | 23.57 | 23.84 | 3,032,114 | +0.06(+0.25%) |
Jan 10, 2013 | 24.07 | 24.09 | 23.50 | 23.78 | 6,546,681 | -0.19(-0.79%) |
Jan 09, 2013 | 24.04 | 24.23 | 23.85 | 23.97 | 5,992,305 | -0.05(-0.20%) |
Jan 08, 2013 | 24.14 | 24.19 | 23.87 | 24.02 | 6,363,259 | -0.23(-0.93%) |
Jan 07, 2013 | 24.12 | 24.33 | 24.06 | 24.25 | 4,180,902 | -0.04(-0.15%) |
Jan 04, 2013 | 23.99 | 24.31 | 23.87 | 24.28 | 5,505,485 | +0.29(+1.19%) |
Jan 03, 2013 | 23.99 | 24.13 | 23.75 | 24.00 | 6,626,631 | -0.07(-0.30%) |
Jan 02, 2013 | 24.01 | 24.07 | 23.74 | 24.07 | 7,506,684 | +0.39(+1.63%) |
Dec 31, 2012 | 23.03 | 23.71 | 22.97 | 23.68 | 5,768,665 | +0.55(+2.39%) |
Dec 28, 2012 | 23.28 | 23.35 | 23.09 | 23.13 | 4,633,986 | -0.42(-1.79%) |
Dec 27, 2012 | 23.55 | 23.63 | 23.24 | 23.55 | 3,392,749 | -0.04(-0.18%) |
Dec 26, 2012 | 23.54 | 23.67 | 23.45 | 23.59 | 3,553,598 | +0.13(+0.56%) |
Dec 24, 2012 | 23.31 | 23.63 | 23.18 | 23.46 | 2,232,962 | +0.10(+0.41%) |
Dec 21, 2012 | 23.28 | 23.48 | 23.03 | 23.37 | 7,318,361 | -0.17(-0.71%) |
Dec 20, 2012 | 23.12 | 23.63 | 23.06 | 23.53 | 7,161,831 | +0.41(+1.77%) |
Dec 19, 2012 | 23.10 | 23.24 | 22.96 | 23.12 | 5,538,406 | -0.02(-0.10%) |
Dec 18, 2012 | 22.71 | 23.17 | 22.60 | 23.15 | 5,741,508 | +0.46(+2.04%) |
Dec 17, 2012 | 22.67 | 22.74 | 22.47 | 22.68 | 5,800,087 | +0.06(+0.26%) |
Dec 14, 2012 | 22.39 | 22.71 | 22.38 | 22.62 | 5,071,939 | +0.25(+1.12%) |
Dec 13, 2012 | 22.53 | 22.65 | 22.23 | 22.37 | 8,528,848 | +0.15(+0.70%) |
Dec 12, 2012 | 22.17 | 22.45 | 22.00 | 22.22 | 8,566,469 | +0.15(+0.67%) |
Dec 11, 2012 | 21.71 | 22.08 | 21.70 | 22.07 | 6,340,252 | +0.48(+2.20%) |
Dec 10, 2012 | 21.33 | 21.62 | 21.32 | 21.60 | 3,192,006 | +0.17(+0.80%) |
Dec 07, 2012 | 21.46 | 21.55 | 21.30 | 21.42 | 3,780,102 | +0.04(+0.19%) |
Dec 06, 2012 | 21.46 | 21.48 | 21.24 | 21.38 | 4,902,417 | -0.04(-0.17%) |
Dec 05, 2012 | 21.55 | 21.61 | 20.87 | 21.42 | 8,948,213 | -0.13(-0.61%) |