Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.47 | 28.13 | 27.45 | 27.98 | 569,906 | +0.23(+0.83%) |
Jan 30, 2014 | 27.95 | 27.97 | 27.64 | 27.75 | 909,439 | -0.01(-0.04%) |
Jan 29, 2014 | 27.83 | 28.07 | 27.56 | 27.77 | 376,369 | -0.24(-0.87%) |
Jan 28, 2014 | 27.95 | 28.19 | 27.94 | 28.01 | 333,366 | +0.15(+0.55%) |
Jan 27, 2014 | 28.28 | 28.28 | 27.86 | 27.86 | 694,519 | +0.06(+0.22%) |
Jan 24, 2014 | 27.87 | 28.03 | 27.68 | 27.80 | 484,588 | -0.11(-0.41%) |
Jan 23, 2014 | 27.93 | 28.20 | 27.79 | 27.91 | 506,768 | -0.02(-0.08%) |
Jan 22, 2014 | 28.00 | 28.16 | 27.85 | 27.93 | 489,536 | +0.03(+0.10%) |
Jan 21, 2014 | 27.57 | 27.98 | 27.57 | 27.91 | 1,293,924 | +0.37(+1.35%) |
Jan 17, 2014 | 27.46 | 27.54 | 27.54 | 27.54 | 1,589,896 | +0.17(+0.62%) |
Jan 16, 2014 | 27.42 | 27.68 | 27.28 | 27.37 | 805,959 | +0.31(+1.13%) |
Jan 15, 2014 | 26.83 | 27.14 | 26.83 | 27.06 | 520,809 | +0.23(+0.85%) |
Jan 14, 2014 | 26.78 | 27.03 | 26.66 | 26.83 | 468,077 | +0.11(+0.41%) |
Jan 13, 2014 | 26.64 | 26.84 | 26.59 | 26.72 | 616,522 | -0.04(-0.16%) |
Jan 10, 2014 | 26.55 | 26.94 | 26.55 | 26.77 | 541,214 | +0.29(+1.09%) |
Jan 09, 2014 | 26.78 | 26.78 | 26.36 | 26.48 | 637,036 | -0.25(-0.92%) |
Jan 08, 2014 | 27.03 | 27.03 | 26.60 | 26.72 | 377,002 | -0.31(-1.15%) |
Jan 07, 2014 | 27.02 | 27.25 | 26.86 | 27.03 | 356,049 | +0.07(+0.26%) |
Jan 06, 2014 | 26.93 | 27.22 | 26.82 | 26.96 | 474,469 | +0.09(+0.32%) |
Jan 03, 2014 | 26.78 | 27.02 | 26.64 | 26.88 | 284,870 | +0.10(+0.37%) |
Jan 02, 2014 | 26.68 | 26.84 | 26.47 | 26.78 | 286,427 | -0.01(-0.02%) |
Dec 31, 2013 | 27.03 | 26.78 | 26.78 | 26.78 | 463,276 | -0.22(-0.83%) |
Dec 30, 2013 | 26.97 | 27.19 | 26.80 | 27.01 | 334,386 | -0.05(-0.20%) |
Dec 27, 2013 | 27.16 | 27.27 | 26.80 | 27.06 | 209,729 | -0.03(-0.11%) |
Dec 26, 2013 | 27.21 | 27.38 | 26.95 | 27.09 | 337,581 | -0.08(-0.30%) |
Dec 24, 2013 | 26.88 | 27.24 | 26.88 | 27.17 | 310,863 | +0.27(+0.99%) |
Dec 23, 2013 | 26.86 | 27.31 | 26.84 | 26.91 | 565,797 | +0.08(+0.30%) |
Dec 20, 2013 | 26.47 | 26.84 | 26.32 | 26.83 | 1,226,928 | +0.32(+1.21%) |
Dec 19, 2013 | 27.15 | 27.46 | 26.48 | 26.51 | 455,152 | -0.90(-3.28%) |
Dec 18, 2013 | 26.90 | 27.47 | 26.69 | 27.41 | 641,453 | +0.48(+1.77%) |
Dec 17, 2013 | 26.58 | 26.98 | 26.58 | 26.93 | 346,469 | +0.22(+0.81%) |
Dec 16, 2013 | 26.51 | 26.75 | 26.34 | 26.71 | 386,542 | +0.25(+0.94%) |
Dec 13, 2013 | 26.35 | 26.62 | 26.18 | 26.46 | 475,645 | +0.27(+1.03%) |
Dec 12, 2013 | 26.34 | 26.48 | 26.05 | 26.19 | 268,364 | -0.20(-0.76%) |
Dec 11, 2013 | 27.01 | 27.01 | 26.27 | 26.39 | 529,818 | -0.57(-2.13%) |
Dec 10, 2013 | 27.18 | 27.34 | 26.91 | 26.97 | 408,518 | -0.25(-0.92%) |
Dec 09, 2013 | 27.08 | 27.23 | 26.69 | 27.22 | 338,976 | +0.27(+1.01%) |
Dec 06, 2013 | 26.96 | 27.22 | 26.86 | 26.95 | 270,563 | +0.15(+0.55%) |
Dec 05, 2013 | 26.85 | 26.86 | 26.63 | 26.80 | 428,275 | -0.04(-0.14%) |
Dec 04, 2013 | 26.85 | 27.27 | 26.81 | 26.84 | 336,692 | -0.21(-0.76%) |
Dec 03, 2013 | 27.32 | 27.38 | 26.82 | 27.04 | 757,010 | -0.37(-1.36%) |
Dec 02, 2013 | 27.34 | 27.48 | 26.91 | 27.42 | 657,727 | +0.16(+0.60%) |
Nov 29, 2013 | 27.86 | 27.86 | 27.23 | 27.25 | 339,679 | -0.54(-1.95%) |
Nov 27, 2013 | 27.55 | 27.80 | 27.31 | 27.80 | 379,240 | +0.34(+1.22%) |
Nov 26, 2013 | 27.47 | 27.56 | 27.21 | 27.46 | 671,585 | -0.02(-0.07%) |
Nov 25, 2013 | 27.60 | 27.60 | 27.23 | 27.48 | 457,953 | -0.04(-0.16%) |
Nov 22, 2013 | 27.37 | 27.57 | 27.09 | 27.52 | 418,674 | +0.11(+0.39%) |
Nov 21, 2013 | 27.53 | 27.70 | 27.32 | 27.42 | 432,847 | -0.03(-0.12%) |
Nov 20, 2013 | 27.72 | 28.01 | 27.35 | 27.45 | 376,485 | -0.24(-0.88%) |
Nov 19, 2013 | 27.77 | 27.92 | 27.57 | 27.69 | 305,126 | -0.15(-0.54%) |
Nov 18, 2013 | 27.96 | 28.09 | 27.77 | 27.84 | 362,894 | -0.06(-0.21%) |
Nov 15, 2013 | 27.57 | 27.93 | 27.48 | 27.90 | 649,738 | +0.34(+1.25%) |
Nov 14, 2013 | 27.43 | 27.83 | 27.39 | 27.56 | 366,123 | +0.25(+0.91%) |
Nov 12, 2013 | 27.53 | 27.53 | 27.05 | 27.31 | 416,790 | -0.18(-0.65%) |
Nov 11, 2013 | 27.59 | 27.82 | 27.44 | 27.49 | 625,826 | -0.21(-0.76%) |
Nov 08, 2013 | 28.16 | 28.16 | 27.33 | 27.70 | 532,788 | -0.54(-1.93%) |
Nov 07, 2013 | 28.25 | 28.28 | 28.07 | 28.24 | 771,310 | +0.03(+0.11%) |
Nov 06, 2013 | 27.50 | 28.50 | 27.50 | 28.21 | 1,016,008 | +0.56(+2.01%) |
Nov 05, 2013 | 27.71 | 27.89 | 27.51 | 27.65 | 856,298 | -0.29(-1.04%) |
Nov 04, 2013 | 27.95 | 28.00 | 27.73 | 27.94 | 675,330 | +0.13(+0.48%) |
Nov 01, 2013 | 27.70 | 27.87 | 27.38 | 27.81 | 966,331 | +0.11(+0.41%) |
Oct 31, 2013 | 27.74 | 27.82 | 27.52 | 27.70 | 1,564,375 | -0.02(-0.06%) |
Oct 30, 2013 | 27.63 | 27.87 | 27.55 | 27.71 | 839,423 | +0.05(+0.18%) |
Oct 29, 2013 | 27.76 | 27.93 | 27.47 | 27.66 | 859,089 | -0.08(-0.29%) |
Oct 28, 2013 | 27.61 | 27.74 | 27.29 | 27.74 | 717,244 | +0.16(+0.56%) |
Oct 25, 2013 | 27.34 | 27.62 | 27.19 | 27.59 | 865,364 | +0.41(+1.50%) |
Oct 24, 2013 | 27.38 | 27.45 | 27.17 | 27.18 | 867,445 | +0.02(+0.08%) |
Oct 23, 2013 | 26.57 | 27.30 | 26.39 | 27.16 | 1,363,905 | +0.55(+2.06%) |
Oct 22, 2013 | 26.77 | 26.88 | 26.52 | 26.61 | 759,623 | +0.04(+0.14%) |
Oct 21, 2013 | 26.42 | 26.72 | 26.17 | 26.57 | 1,059,722 | +0.09(+0.32%) |
Oct 18, 2013 | 26.60 | 26.67 | 26.15 | 26.49 | 4,741,378 | -0.38(-1.42%) |
Oct 17, 2013 | 26.41 | 26.87 | 26.32 | 26.87 | 661,590 | +0.42(+1.60%) |
Oct 16, 2013 | 26.32 | 26.53 | 26.27 | 26.44 | 519,224 | +0.22(+0.84%) |
Oct 15, 2013 | 26.07 | 26.40 | 26.02 | 26.22 | 501,806 | +0.01(+0.04%) |
Oct 14, 2013 | 26.00 | 26.25 | 25.87 | 26.21 | 468,904 | +0.15(+0.58%) |
Oct 11, 2013 | 25.98 | 26.09 | 25.76 | 26.06 | 565,522 | +0.08(+0.31%) |
Oct 10, 2013 | 25.75 | 26.11 | 25.72 | 25.98 | 599,657 | +0.50(+1.98%) |
Oct 09, 2013 | 25.63 | 25.68 | 25.42 | 25.48 | 406,128 | +0.00(+0.00%) |
Oct 08, 2013 | 25.69 | 25.82 | 25.48 | 25.48 | 422,314 | -0.18(-0.69%) |
Oct 07, 2013 | 25.61 | 25.85 | 25.51 | 25.66 | 469,789 | -0.09(-0.33%) |
Oct 04, 2013 | 25.88 | 26.10 | 25.66 | 25.74 | 389,391 | -0.21(-0.81%) |
Oct 03, 2013 | 26.29 | 26.41 | 25.70 | 25.95 | 513,027 | -0.35(-1.33%) |
Oct 02, 2013 | 26.31 | 26.48 | 26.15 | 26.30 | 415,090 | -0.26(-0.97%) |
Oct 01, 2013 | 26.21 | 26.86 | 26.05 | 26.56 | 498,339 | +0.06(+0.24%) |
Sep 27, 2013 | 26.66 | 26.74 | 26.35 | 26.49 | 401,458 | -0.27(-1.02%) |
Sep 26, 2013 | 26.66 | 26.88 | 26.54 | 26.77 | 498,044 | +0.09(+0.35%) |
Sep 25, 2013 | 26.65 | 26.75 | 26.44 | 26.67 | 448,526 | +0.02(+0.06%) |
Sep 24, 2013 | 26.77 | 26.88 | 26.59 | 26.66 | 684,091 | -0.12(-0.44%) |
Sep 23, 2013 | 26.78 | 27.11 | 26.60 | 26.77 | 460,936 | -0.10(-0.36%) |
Sep 20, 2013 | 27.00 | 27.04 | 26.56 | 26.87 | 1,372,071 | -0.01(-0.04%) |
Sep 19, 2013 | 26.89 | 27.23 | 26.60 | 26.88 | 941,501 | -0.02(-0.06%) |
Sep 18, 2013 | 25.94 | 27.02 | 25.73 | 26.90 | 1,183,993 | +0.89(+3.40%) |
Sep 17, 2013 | 26.29 | 26.61 | 26.00 | 26.01 | 410,005 | -0.41(-1.55%) |
Sep 16, 2013 | 25.99 | 26.44 | 25.55 | 26.42 | 1,111,450 | +0.88(+3.43%) |
Sep 13, 2013 | 25.76 | 25.76 | 25.47 | 25.55 | 610,469 | -0.06(-0.25%) |
Sep 12, 2013 | 25.96 | 26.08 | 25.56 | 25.61 | 563,334 | -0.23(-0.91%) |
Sep 11, 2013 | 25.96 | 26.08 | 25.75 | 25.85 | 557,693 | -0.10(-0.37%) |
Sep 10, 2013 | 26.44 | 26.44 | 25.83 | 25.94 | 680,371 | -0.33(-1.26%) |
Sep 09, 2013 | 26.36 | 26.36 | 25.66 | 26.27 | 363,007 | +0.50(+1.92%) |
Sep 06, 2013 | 25.75 | 26.22 | 25.64 | 25.78 | 646,439 | +0.24(+0.94%) |
Sep 05, 2013 | 26.67 | 27.10 | 25.40 | 25.54 | 453,710 | -0.35(-1.36%) |
Sep 04, 2013 | 25.84 | 26.09 | 25.68 | 25.89 | 236,684 | +0.07(+0.27%) |
Sep 03, 2013 | 26.40 | 26.40 | 25.53 | 25.82 | 461,618 | -0.31(-1.20%) |
Aug 30, 2013 | 26.36 | 26.55 | 25.97 | 26.13 | 491,142 | -0.21(-0.79%) |
Aug 29, 2013 | 26.27 | 26.44 | 26.16 | 26.34 | 397,545 | +0.11(+0.41%) |
Aug 28, 2013 | 26.56 | 26.56 | 26.23 | 26.24 | 335,953 | -0.28(-1.04%) |
Aug 27, 2013 | 26.54 | 26.86 | 26.48 | 26.51 | 519,052 | -0.29(-1.09%) |
Aug 26, 2013 | 27.11 | 27.20 | 26.77 | 26.80 | 299,434 | -0.28(-1.02%) |
Aug 23, 2013 | 26.76 | 27.13 | 26.65 | 27.08 | 561,342 | +0.32(+1.21%) |
Aug 22, 2013 | 26.99 | 26.99 | 26.42 | 26.76 | 415,371 | -0.07(-0.28%) |
Aug 21, 2013 | 26.86 | 27.40 | 26.58 | 26.83 | 400,227 | -0.15(-0.57%) |
Aug 20, 2013 | 26.30 | 27.24 | 26.26 | 26.98 | 638,530 | +0.86(+3.29%) |
Aug 19, 2013 | 26.61 | 26.79 | 26.12 | 26.12 | 551,109 | -0.48(-1.80%) |
Aug 16, 2013 | 27.04 | 27.16 | 26.53 | 26.60 | 1,248,857 | -0.56(-2.07%) |
Aug 15, 2013 | 27.21 | 27.28 | 26.87 | 27.16 | 698,241 | -0.25(-0.93%) |
Aug 14, 2013 | 27.44 | 27.57 | 27.23 | 27.42 | 545,570 | -0.01(-0.04%) |
Aug 13, 2013 | 27.82 | 27.97 | 27.17 | 27.43 | 616,323 | -0.45(-1.62%) |
Aug 12, 2013 | 28.16 | 28.16 | 27.60 | 27.88 | 220,744 | -0.04(-0.15%) |
Aug 09, 2013 | 27.57 | 28.14 | 27.57 | 27.92 | 298,539 | +0.37(+1.35%) |
Aug 08, 2013 | 27.66 | 27.72 | 27.31 | 27.55 | 360,812 | +0.14(+0.50%) |
Aug 07, 2013 | 27.34 | 27.48 | 27.17 | 27.41 | 319,869 | +0.08(+0.29%) |
Aug 06, 2013 | 27.27 | 27.57 | 27.11 | 27.33 | 760,281 | -0.04(-0.14%) |
Aug 05, 2013 | 26.98 | 27.40 | 26.97 | 27.37 | 597,047 | +0.33(+1.24%) |
Aug 02, 2013 | 26.87 | 27.11 | 26.82 | 27.04 | 403,158 | +0.14(+0.51%) |
Aug 01, 2013 | 26.90 | 26.97 | 26.46 | 26.90 | 539,256 | +0.16(+0.60%) |
Jul 31, 2013 | 27.72 | 27.85 | 26.35 | 26.74 | 571,862 | -0.60(-2.19%) |
Jul 30, 2013 | 27.15 | 27.54 | 27.15 | 27.34 | 344,362 | +0.22(+0.80%) |
Jul 29, 2013 | 27.29 | 27.63 | 26.89 | 27.12 | 284,007 | -0.38(-1.37%) |
Jul 26, 2013 | 28.06 | 28.06 | 27.32 | 27.50 | 295,607 | -0.03(-0.10%) |
Jul 25, 2013 | 27.29 | 27.76 | 26.82 | 27.53 | 2,011,478 | +0.27(+0.97%) |
Jul 24, 2013 | 27.83 | 27.84 | 26.69 | 27.26 | 1,685,998 | -0.30(-1.10%) |
Jul 23, 2013 | 27.75 | 27.85 | 27.44 | 27.56 | 349,000 | -0.02(-0.08%) |
Jul 22, 2013 | 27.65 | 27.63 | 27.45 | 27.58 | 501,641 | +0.12(+0.43%) |
Jul 19, 2013 | 27.75 | 27.93 | 27.39 | 27.47 | 664,623 | -0.35(-1.24%) |
Jul 18, 2013 | 27.66 | 27.90 | 27.54 | 27.81 | 234,548 | +0.27(+0.98%) |
Jul 17, 2013 | 27.62 | 27.75 | 27.45 | 27.54 | 329,142 | +0.18(+0.66%) |
Jul 16, 2013 | 27.51 | 27.64 | 27.31 | 27.36 | 565,552 | -0.14(-0.50%) |
Jul 15, 2013 | 27.48 | 27.58 | 27.34 | 27.50 | 318,910 | +0.03(+0.12%) |
Jul 12, 2013 | 27.76 | 27.93 | 27.38 | 27.47 | 314,315 | -0.13(-0.46%) |
Jul 11, 2013 | 27.16 | 27.71 | 27.13 | 27.59 | 601,088 | +0.84(+3.13%) |
Jul 10, 2013 | 26.82 | 27.01 | 26.64 | 26.76 | 621,255 | +0.01(+0.02%) |
Jul 09, 2013 | 26.23 | 26.99 | 26.12 | 26.75 | 897,657 | +0.63(+2.42%) |
Jul 08, 2013 | 26.30 | 26.60 | 26.08 | 26.12 | 698,747 | -0.05(-0.20%) |
Jul 05, 2013 | 26.95 | 26.95 | 25.62 | 26.17 | 582,168 | -0.40(-1.50%) |
Jul 03, 2013 | 26.67 | 26.71 | 26.26 | 26.57 | 299,538 | -0.15(-0.58%) |
Jul 02, 2013 | 26.46 | 26.83 | 26.33 | 26.72 | 587,947 | +0.28(+1.06%) |
Jul 01, 2013 | 26.86 | 26.95 | 26.32 | 26.44 | 471,179 | -0.24(-0.90%) |
Jun 28, 2013 | 26.80 | 26.95 | 26.59 | 26.68 | 870,560 | +0.50(+1.91%) |
Jun 26, 2013 | 25.74 | 26.24 | 25.62 | 26.18 | 838,226 | +0.53(+2.07%) |
Jun 25, 2013 | 25.62 | 25.92 | 25.22 | 25.65 | 1,068,243 | +0.39(+1.56%) |
Jun 24, 2013 | 25.63 | 25.88 | 24.78 | 25.26 | 1,477,860 | -0.75(-2.90%) |
Jun 21, 2013 | 25.87 | 26.21 | 25.23 | 26.01 | 1,507,115 | +0.21(+0.80%) |
Jun 20, 2013 | 26.80 | 26.85 | 25.70 | 25.81 | 879,366 | -1.13(-4.18%) |
Jun 19, 2013 | 27.98 | 28.06 | 26.86 | 26.93 | 490,958 | -0.97(-3.46%) |
Jun 18, 2013 | 27.69 | 28.18 | 27.32 | 27.90 | 532,777 | +0.26(+0.94%) |
Jun 17, 2013 | 27.80 | 28.03 | 27.46 | 27.64 | 349,880 | -0.02(-0.08%) |
Jun 14, 2013 | 27.59 | 28.07 | 27.32 | 27.66 | 430,698 | -0.05(-0.17%) |
Jun 13, 2013 | 26.80 | 27.84 | 26.80 | 27.71 | 693,174 | +0.54(+1.99%) |
Jun 12, 2013 | 27.85 | 27.85 | 26.89 | 27.16 | 653,952 | -0.49(-1.78%) |
Jun 11, 2013 | 27.55 | 27.87 | 27.29 | 27.66 | 477,197 | -0.14(-0.52%) |
Jun 10, 2013 | 27.90 | 28.06 | 27.67 | 27.80 | 538,823 | -0.11(-0.38%) |
Jun 07, 2013 | 27.90 | 28.15 | 27.53 | 27.91 | 862,138 | +0.11(+0.40%) |
Jun 06, 2013 | 27.36 | 27.81 | 27.05 | 27.80 | 608,338 | +0.56(+2.05%) |
Jun 05, 2013 | 27.61 | 27.64 | 27.14 | 27.24 | 568,183 | -0.37(-1.33%) |
Jun 04, 2013 | 28.28 | 28.48 | 27.57 | 27.61 | 728,292 | -0.56(-2.00%) |
Jun 03, 2013 | 27.87 | 28.35 | 27.53 | 28.17 | 1,013,324 | +0.34(+1.24%) |
May 31, 2013 | 28.03 | 28.32 | 27.80 | 27.82 | 787,853 | -0.22(-0.78%) |
May 30, 2013 | 28.64 | 28.98 | 27.91 | 28.04 | 920,170 | -0.58(-2.02%) |
May 29, 2013 | 29.48 | 29.76 | 28.19 | 28.62 | 1,355,220 | -1.03(-3.47%) |
May 28, 2013 | 30.01 | 30.50 | 29.55 | 29.65 | 1,060,483 | -0.36(-1.20%) |
May 24, 2013 | 30.59 | 30.65 | 29.44 | 30.01 | 891,076 | -0.68(-2.21%) |
May 23, 2013 | 30.96 | 31.17 | 30.54 | 30.69 | 1,520,401 | -0.42(-1.36%) |
May 22, 2013 | 32.19 | 32.47 | 30.95 | 31.11 | 612,183 | -1.10(-3.43%) |
May 21, 2013 | 31.88 | 32.37 | 31.88 | 32.22 | 492,592 | +0.44(+1.37%) |
May 20, 2013 | 32.05 | 32.20 | 31.58 | 31.78 | 731,536 | -0.36(-1.11%) |
May 17, 2013 | 31.81 | 32.14 | 31.56 | 32.14 | 792,243 | +0.31(+0.98%) |
May 16, 2013 | 31.36 | 31.85 | 31.19 | 31.82 | 983,367 | +0.32(+1.03%) |
May 15, 2013 | 31.01 | 31.51 | 30.86 | 31.50 | 901,674 | +0.83(+2.72%) |
May 13, 2013 | 30.51 | 30.70 | 30.33 | 30.67 | 411,603 | +0.18(+0.59%) |
May 10, 2013 | 30.85 | 31.05 | 30.33 | 30.49 | 869,324 | -0.31(-1.00%) |
May 09, 2013 | 31.32 | 31.32 | 30.74 | 30.79 | 462,533 | -0.57(-1.81%) |
May 08, 2013 | 31.17 | 31.46 | 31.09 | 31.36 | 745,996 | +0.05(+0.17%) |
May 07, 2013 | 30.76 | 31.42 | 30.76 | 31.31 | 418,219 | +0.48(+1.55%) |
May 06, 2013 | 30.63 | 30.95 | 30.63 | 30.83 | 337,541 | +0.20(+0.66%) |
May 03, 2013 | 30.27 | 30.84 | 30.10 | 30.63 | 530,119 | +0.53(+1.75%) |
May 02, 2013 | 29.82 | 30.19 | 29.69 | 30.10 | 574,296 | +0.47(+1.59%) |
May 01, 2013 | 30.04 | 32.38 | 29.50 | 29.63 | 643,090 | -0.38(-1.26%) |
Apr 30, 2013 | 30.00 | 30.17 | 29.75 | 30.01 | 630,493 | +0.07(+0.25%) |
Apr 29, 2013 | 29.74 | 29.98 | 29.56 | 29.94 | 252,931 | +0.36(+1.22%) |
Apr 26, 2013 | 29.65 | 29.76 | 29.45 | 29.57 | 463,217 | -0.19(-0.64%) |
Apr 25, 2013 | 29.59 | 30.04 | 29.37 | 29.77 | 441,475 | +0.31(+1.06%) |
Apr 24, 2013 | 29.29 | 29.50 | 29.14 | 29.45 | 365,718 | +0.23(+0.78%) |
Apr 23, 2013 | 29.11 | 29.32 | 29.02 | 29.22 | 425,247 | +0.32(+1.10%) |
Apr 22, 2013 | 29.04 | 29.04 | 28.51 | 28.91 | 560,739 | -0.04(-0.15%) |
Apr 19, 2013 | 28.29 | 28.96 | 28.24 | 28.95 | 825,955 | +0.67(+2.38%) |
Apr 18, 2013 | 28.16 | 28.41 | 27.87 | 28.27 | 645,986 | +0.28(+1.00%) |
Apr 17, 2013 | 28.26 | 28.29 | 27.71 | 27.99 | 703,307 | -0.32(-1.12%) |
Apr 16, 2013 | 28.20 | 28.61 | 28.11 | 28.31 | 496,737 | +0.23(+0.83%) |
Apr 15, 2013 | 28.70 | 28.81 | 27.94 | 28.08 | 687,268 | -0.76(-2.63%) |
Apr 12, 2013 | 28.64 | 28.84 | 28.45 | 28.84 | 680,180 | +0.16(+0.56%) |
Apr 11, 2013 | 28.58 | 28.80 | 28.40 | 28.68 | 380,919 | +0.14(+0.48%) |
Apr 10, 2013 | 28.30 | 28.66 | 28.30 | 28.54 | 504,595 | +0.19(+0.66%) |
Apr 09, 2013 | 28.18 | 28.54 | 28.05 | 28.35 | 672,798 | +0.15(+0.55%) |
Apr 08, 2013 | 27.93 | 28.23 | 27.68 | 28.20 | 556,581 | +0.33(+1.20%) |
Apr 05, 2013 | 27.68 | 28.08 | 27.64 | 27.87 | 585,213 | -0.03(-0.10%) |
Apr 04, 2013 | 27.74 | 28.13 | 27.65 | 27.89 | 653,450 | +0.24(+0.88%) |
Apr 03, 2013 | 27.87 | 27.90 | 27.58 | 27.65 | 372,453 | -0.11(-0.38%) |
Apr 02, 2013 | 27.88 | 28.07 | 27.68 | 27.75 | 347,570 | -0.04(-0.13%) |
Apr 01, 2013 | 27.64 | 27.87 | 27.52 | 27.79 | 586,136 | +0.16(+0.60%) |
Mar 28, 2013 | 27.68 | 27.89 | 27.42 | 27.63 | 562,566 | +0.07(+0.27%) |
Mar 27, 2013 | 27.58 | 27.62 | 27.34 | 27.55 | 432,876 | +0.14(+0.50%) |
Mar 26, 2013 | 27.14 | 27.42 | 27.05 | 27.41 | 356,791 | +0.01(+0.04%) |
Mar 25, 2013 | 27.45 | 27.73 | 27.29 | 27.40 | 633,108 | +0.13(+0.47%) |
Mar 22, 2013 | 27.44 | 27.57 | 27.21 | 27.28 | 656,156 | -0.11(-0.39%) |
Mar 21, 2013 | 27.29 | 27.68 | 27.23 | 27.38 | 1,124,055 | +0.02(+0.08%) |
Mar 20, 2013 | 27.29 | 27.41 | 27.21 | 27.36 | 889,439 | +0.16(+0.59%) |
Mar 19, 2013 | 27.18 | 27.31 | 27.09 | 27.20 | 641,356 | +0.02(+0.06%) |
Mar 18, 2013 | 26.99 | 27.25 | 26.99 | 27.19 | 563,621 | -0.06(-0.21%) |
Mar 15, 2013 | 27.15 | 27.39 | 26.52 | 27.24 | 1,578,167 | +0.57(+2.13%) |
Mar 14, 2013 | 26.52 | 26.88 | 26.42 | 26.68 | 688,475 | +0.27(+1.03%) |
Mar 13, 2013 | 26.22 | 26.43 | 26.11 | 26.41 | 338,408 | +0.13(+0.48%) |
Mar 12, 2013 | 26.31 | 26.37 | 26.12 | 26.28 | 321,898 | +0.03(+0.10%) |
Mar 11, 2013 | 26.30 | 26.36 | 26.12 | 26.25 | 354,843 | -0.06(-0.22%) |
Mar 08, 2013 | 26.53 | 26.54 | 26.23 | 26.31 | 341,743 | -0.02(-0.06%) |
Mar 07, 2013 | 26.17 | 26.40 | 26.14 | 26.33 | 392,764 | +0.25(+0.98%) |
Mar 06, 2013 | 26.09 | 26.22 | 25.91 | 26.07 | 464,035 | +0.11(+0.43%) |
Mar 05, 2013 | 25.91 | 26.04 | 25.70 | 25.96 | 238,388 | +0.22(+0.87%) |
Mar 04, 2013 | 25.77 | 25.88 | 25.60 | 25.74 | 372,580 | -0.07(-0.29%) |
Mar 01, 2013 | 25.81 | 25.98 | 25.69 | 25.81 | 431,125 | -0.09(-0.33%) |
Feb 28, 2013 | 25.68 | 26.17 | 25.67 | 25.90 | 922,657 | +0.17(+0.66%) |
Feb 27, 2013 | 25.73 | 26.64 | 25.68 | 25.73 | 796,446 | +0.73(+2.93%) |
Feb 26, 2013 | 25.03 | 25.08 | 24.77 | 24.99 | 431,086 | -0.16(-0.63%) |
Feb 22, 2013 | 25.23 | 25.24 | 25.07 | 25.15 | 382,162 | +0.10(+0.38%) |
Feb 21, 2013 | 25.29 | 25.48 | 24.95 | 25.06 | 427,397 | -0.12(-0.48%) |
Feb 20, 2013 | 25.67 | 25.69 | 25.16 | 25.18 | 380,922 | -0.31(-1.23%) |
Feb 19, 2013 | 25.33 | 25.49 | 25.21 | 25.49 | 659,862 | +0.18(+0.69%) |
Feb 15, 2013 | 25.14 | 25.33 | 24.91 | 25.32 | 944,597 | +0.20(+0.78%) |
Feb 14, 2013 | 25.18 | 25.32 | 25.08 | 25.12 | 268,695 | -0.06(-0.25%) |
Feb 13, 2013 | 25.02 | 25.37 | 25.02 | 25.18 | 579,804 | +0.11(+0.42%) |
Feb 12, 2013 | 24.96 | 25.08 | 24.82 | 25.08 | 368,252 | +0.21(+0.83%) |
Feb 11, 2013 | 24.90 | 25.00 | 24.85 | 24.87 | 227,257 | -0.04(-0.17%) |
Feb 08, 2013 | 25.00 | 25.05 | 24.83 | 24.91 | 299,334 | -0.01(-0.04%) |
Feb 07, 2013 | 25.10 | 25.10 | 24.85 | 24.92 | 352,313 | -0.12(-0.49%) |
Feb 06, 2013 | 25.08 | 25.22 | 24.89 | 25.05 | 438,554 | -0.13(-0.53%) |
Feb 04, 2013 | 25.03 | 25.26 | 25.02 | 25.18 | 506,213 | -0.02(-0.08%) |