Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.71 | 25.07 | 24.62 | 24.86 | 6,732,648 | -0.35(-1.39%) |
Jan 30, 2014 | 24.93 | 25.35 | 24.92 | 25.21 | 6,168,867 | +0.53(+2.14%) |
Jan 29, 2014 | 24.72 | 25.11 | 24.63 | 24.68 | 8,287,266 | -0.26(-1.06%) |
Jan 28, 2014 | 24.91 | 25.02 | 24.78 | 24.94 | 7,729,082 | +0.14(+0.56%) |
Jan 27, 2014 | 25.04 | 25.20 | 24.69 | 24.80 | 8,370,129 | -0.23(-0.93%) |
Jan 24, 2014 | 25.32 | 25.55 | 25.01 | 25.04 | 9,229,857 | -0.60(-2.35%) |
Jan 23, 2014 | 25.61 | 25.71 | 25.42 | 25.64 | 10,493,547 | -0.22(-0.87%) |
Jan 22, 2014 | 25.60 | 25.89 | 25.57 | 25.86 | 7,914,887 | +0.25(+0.97%) |
Jan 21, 2014 | 25.54 | 25.64 | 25.35 | 25.62 | 9,965,764 | +0.30(+1.19%) |
Jan 17, 2014 | 25.89 | 25.31 | 25.31 | 25.31 | 11,012,611 | -0.94(-3.60%) |
Jan 16, 2014 | 26.43 | 26.46 | 26.17 | 26.26 | 8,849,570 | -0.19(-0.70%) |
Jan 15, 2014 | 26.18 | 26.45 | 26.16 | 26.44 | 7,786,340 | +0.26(+1.01%) |
Jan 14, 2014 | 26.05 | 26.21 | 25.93 | 26.18 | 6,932,241 | +0.25(+0.96%) |
Jan 13, 2014 | 26.47 | 26.54 | 25.88 | 25.93 | 7,890,213 | -0.57(-2.13%) |
Jan 10, 2014 | 26.84 | 26.89 | 26.36 | 26.50 | 6,177,224 | -0.36(-1.35%) |
Jan 09, 2014 | 26.87 | 26.96 | 26.56 | 26.86 | 4,745,617 | +0.03(+0.12%) |
Jan 08, 2014 | 26.82 | 26.97 | 26.56 | 26.83 | 6,262,336 | +0.09(+0.35%) |
Jan 07, 2014 | 27.17 | 27.23 | 26.58 | 26.74 | 9,000,452 | -0.32(-1.17%) |
Jan 06, 2014 | 27.31 | 27.61 | 27.00 | 27.06 | 8,013,808 | -0.01(-0.03%) |
Jan 03, 2014 | 26.79 | 27.36 | 26.77 | 27.06 | 5,167,532 | +0.31(+1.16%) |
Jan 02, 2014 | 26.55 | 27.12 | 26.55 | 26.75 | 4,477,130 | -0.29(-1.09%) |
Dec 31, 2013 | 26.82 | 27.05 | 27.05 | 27.05 | 3,587,378 | +0.31(+1.16%) |
Dec 30, 2013 | 26.81 | 26.82 | 26.66 | 26.74 | 2,425,306 | +0.03(+0.12%) |
Dec 27, 2013 | 26.75 | 26.82 | 26.63 | 26.71 | 2,507,092 | -0.05(-0.17%) |
Dec 26, 2013 | 26.65 | 26.82 | 26.62 | 26.75 | 2,395,710 | +0.12(+0.44%) |
Dec 24, 2013 | 26.68 | 26.70 | 26.51 | 26.64 | 1,377,937 | +0.03(+0.12%) |
Dec 23, 2013 | 26.39 | 26.65 | 26.31 | 26.61 | 4,388,985 | +0.38(+1.45%) |
Dec 20, 2013 | 26.30 | 26.42 | 26.20 | 26.23 | 8,935,412 | +0.01(+0.03%) |
Dec 19, 2013 | 26.12 | 26.30 | 26.00 | 26.22 | 4,753,831 | -0.02(-0.06%) |
Dec 18, 2013 | 25.44 | 26.26 | 25.43 | 26.24 | 9,406,914 | +0.80(+3.13%) |
Dec 17, 2013 | 25.65 | 25.66 | 25.42 | 25.44 | 4,224,031 | -0.22(-0.85%) |
Dec 16, 2013 | 25.58 | 25.73 | 25.54 | 25.65 | 3,926,636 | +0.18(+0.70%) |
Dec 13, 2013 | 25.47 | 25.70 | 25.38 | 25.48 | 4,728,705 | +0.05(+0.21%) |
Dec 12, 2013 | 25.44 | 25.62 | 25.40 | 25.42 | 7,116,745 | +0.00(+0.00%) |
Dec 11, 2013 | 25.91 | 26.00 | 25.35 | 25.42 | 6,800,744 | -0.51(-1.97%) |
Dec 10, 2013 | 25.96 | 26.22 | 25.93 | 25.93 | 3,409,516 | -0.12(-0.45%) |
Dec 09, 2013 | 26.17 | 26.22 | 25.93 | 26.05 | 4,426,118 | +0.02(+0.09%) |
Dec 06, 2013 | 25.98 | 26.07 | 25.76 | 26.03 | 4,863,066 | +0.38(+1.48%) |
Dec 05, 2013 | 25.65 | 25.76 | 25.57 | 25.65 | 4,567,448 | -0.19(-0.72%) |
Dec 04, 2013 | 25.64 | 26.03 | 25.56 | 25.83 | 4,555,861 | +0.13(+0.51%) |
Dec 03, 2013 | 25.85 | 26.04 | 25.55 | 25.70 | 5,665,989 | -0.34(-1.31%) |
Dec 02, 2013 | 26.16 | 26.35 | 26.00 | 26.04 | 4,890,660 | -0.05(-0.18%) |
Nov 29, 2013 | 26.32 | 26.40 | 26.05 | 26.09 | 3,169,063 | -0.16(-0.62%) |
Nov 27, 2013 | 26.46 | 26.46 | 26.02 | 26.25 | 4,594,639 | +0.20(+0.77%) |
Nov 26, 2013 | 26.18 | 26.37 | 26.04 | 26.05 | 4,850,923 | -0.10(-0.38%) |
Nov 25, 2013 | 26.13 | 26.52 | 26.10 | 26.15 | 5,134,684 | +0.12(+0.45%) |
Nov 22, 2013 | 26.10 | 26.13 | 25.85 | 26.03 | 5,742,060 | -0.07(-0.27%) |
Nov 21, 2013 | 25.86 | 26.14 | 25.70 | 26.10 | 5,906,050 | +0.30(+1.17%) |
Nov 20, 2013 | 25.68 | 26.00 | 25.55 | 25.80 | 6,756,524 | +0.27(+1.06%) |
Nov 19, 2013 | 25.61 | 25.86 | 25.49 | 25.53 | 7,202,437 | -0.12(-0.45%) |
Nov 18, 2013 | 25.91 | 25.94 | 25.58 | 25.65 | 4,530,751 | -0.22(-0.87%) |
Nov 15, 2013 | 25.64 | 25.92 | 25.62 | 25.87 | 5,132,107 | +0.22(+0.87%) |
Nov 14, 2013 | 25.66 | 25.79 | 25.46 | 25.65 | 4,523,583 | +0.44(+1.75%) |
Nov 12, 2013 | 25.49 | 25.60 | 25.16 | 25.21 | 4,256,114 | -0.40(-1.57%) |
Nov 11, 2013 | 25.70 | 25.80 | 25.54 | 25.61 | 3,824,294 | -0.05(-0.21%) |
Nov 08, 2013 | 24.74 | 25.68 | 24.74 | 25.66 | 8,231,834 | +0.88(+3.56%) |
Nov 07, 2013 | 25.11 | 25.23 | 24.73 | 24.78 | 6,377,688 | -0.28(-1.11%) |
Nov 06, 2013 | 25.21 | 25.21 | 24.93 | 25.06 | 7,272,996 | +0.02(+0.06%) |
Nov 05, 2013 | 25.00 | 25.17 | 24.86 | 25.04 | 4,056,827 | -0.12(-0.49%) |
Nov 04, 2013 | 25.08 | 25.24 | 24.93 | 25.17 | 7,543,452 | +0.12(+0.46%) |
Nov 01, 2013 | 24.72 | 25.15 | 24.69 | 25.05 | 11,580,839 | +0.43(+1.76%) |
Oct 31, 2013 | 24.70 | 24.87 | 24.59 | 24.62 | 7,969,230 | -0.15(-0.59%) |
Oct 30, 2013 | 24.93 | 24.95 | 24.68 | 24.76 | 4,723,415 | -0.11(-0.44%) |
Oct 29, 2013 | 24.66 | 24.88 | 24.63 | 24.87 | 6,232,949 | +0.23(+0.94%) |
Oct 28, 2013 | 24.67 | 24.87 | 24.57 | 24.64 | 8,549,769 | +0.00(+0.00%) |
Oct 25, 2013 | 24.62 | 24.69 | 24.49 | 24.64 | 6,370,084 | +0.13(+0.54%) |
Oct 24, 2013 | 24.42 | 24.54 | 24.36 | 24.51 | 6,124,340 | +0.18(+0.73%) |
Oct 23, 2013 | 24.17 | 24.35 | 24.15 | 24.33 | 9,446,421 | -0.01(-0.03%) |
Oct 22, 2013 | 24.39 | 24.42 | 24.17 | 24.34 | 6,293,854 | -0.02(-0.09%) |
Oct 21, 2013 | 24.23 | 24.40 | 24.15 | 24.36 | 5,998,923 | +0.11(+0.44%) |
Oct 18, 2013 | 24.18 | 24.31 | 24.05 | 24.25 | 4,900,798 | +0.12(+0.48%) |
Oct 17, 2013 | 23.46 | 24.22 | 23.46 | 24.14 | 9,681,969 | +0.44(+1.85%) |
Oct 16, 2013 | 24.02 | 24.18 | 23.51 | 23.70 | 9,084,932 | -0.07(-0.29%) |
Oct 15, 2013 | 23.97 | 24.04 | 23.68 | 23.77 | 7,135,887 | -0.25(-1.06%) |
Oct 14, 2013 | 23.58 | 24.03 | 23.48 | 24.02 | 5,235,440 | +0.32(+1.33%) |
Oct 11, 2013 | 23.65 | 23.85 | 23.44 | 23.71 | 8,360,407 | -0.03(-0.13%) |
Oct 10, 2013 | 23.29 | 23.74 | 23.26 | 23.74 | 6,493,822 | +0.79(+3.46%) |
Oct 09, 2013 | 22.84 | 23.07 | 22.79 | 22.94 | 5,230,331 | +0.16(+0.71%) |
Oct 08, 2013 | 23.30 | 23.34 | 22.77 | 22.78 | 6,354,560 | -0.51(-2.18%) |
Oct 07, 2013 | 23.24 | 23.48 | 23.15 | 23.29 | 4,776,455 | -0.21(-0.89%) |
Oct 04, 2013 | 23.08 | 23.55 | 23.00 | 23.50 | 5,228,571 | +0.45(+1.94%) |
Oct 03, 2013 | 23.42 | 23.43 | 22.90 | 23.05 | 7,814,266 | -0.42(-1.77%) |
Oct 02, 2013 | 23.48 | 23.58 | 23.31 | 23.47 | 4,759,051 | -0.22(-0.94%) |
Oct 01, 2013 | 23.34 | 23.70 | 23.28 | 23.69 | 6,430,761 | +0.39(+1.69%) |
Sep 27, 2013 | 23.31 | 23.40 | 23.20 | 23.30 | 3,993,466 | -0.27(-1.14%) |
Sep 26, 2013 | 23.52 | 23.74 | 23.48 | 23.57 | 4,497,289 | +0.05(+0.23%) |
Sep 25, 2013 | 23.29 | 23.67 | 23.18 | 23.51 | 6,114,292 | +0.25(+1.09%) |
Sep 24, 2013 | 23.40 | 23.52 | 23.18 | 23.26 | 4,454,221 | -0.08(-0.36%) |
Sep 23, 2013 | 23.66 | 23.69 | 23.27 | 23.34 | 6,468,627 | -0.42(-1.78%) |
Sep 20, 2013 | 24.05 | 24.18 | 23.68 | 23.77 | 8,658,899 | -0.18(-0.74%) |
Sep 19, 2013 | 24.29 | 24.32 | 23.65 | 23.95 | 7,519,689 | -0.23(-0.96%) |
Sep 18, 2013 | 24.23 | 24.59 | 24.11 | 24.18 | 9,174,801 | -0.05(-0.22%) |
Sep 17, 2013 | 24.21 | 24.26 | 24.08 | 24.23 | 3,678,789 | +0.04(+0.16%) |
Sep 16, 2013 | 24.27 | 24.34 | 24.05 | 24.19 | 4,750,597 | +0.22(+0.93%) |
Sep 13, 2013 | 23.95 | 24.04 | 23.78 | 23.97 | 3,221,273 | +0.05(+0.23%) |
Sep 12, 2013 | 24.04 | 24.11 | 23.88 | 23.91 | 4,002,200 | -0.15(-0.61%) |
Sep 11, 2013 | 24.09 | 24.13 | 23.92 | 24.06 | 4,303,052 | -0.04(-0.16%) |
Sep 10, 2013 | 23.95 | 24.17 | 23.92 | 24.10 | 4,966,444 | +0.38(+1.59%) |
Sep 09, 2013 | 23.54 | 23.72 | 23.42 | 23.72 | 3,347,472 | +0.25(+1.08%) |
Sep 06, 2013 | 23.70 | 23.73 | 23.10 | 23.47 | 5,354,258 | -0.15(-0.65%) |
Sep 05, 2013 | 23.41 | 23.73 | 23.38 | 23.62 | 5,035,093 | +0.21(+0.89%) |
Sep 04, 2013 | 23.17 | 23.54 | 23.12 | 23.41 | 6,025,739 | +0.21(+0.90%) |
Sep 03, 2013 | 23.21 | 23.53 | 23.06 | 23.21 | 5,228,251 | +0.29(+1.28%) |
Aug 30, 2013 | 23.03 | 23.04 | 22.82 | 22.91 | 4,821,344 | -0.07(-0.30%) |
Aug 29, 2013 | 22.87 | 23.17 | 22.80 | 22.98 | 4,505,606 | +0.06(+0.27%) |
Aug 28, 2013 | 22.83 | 23.04 | 22.74 | 22.92 | 4,886,392 | +0.07(+0.30%) |
Aug 27, 2013 | 23.28 | 23.34 | 22.82 | 22.85 | 7,119,682 | -0.77(-3.26%) |
Aug 26, 2013 | 23.75 | 23.88 | 23.61 | 23.62 | 3,758,592 | -0.15(-0.62%) |
Aug 23, 2013 | 23.98 | 24.01 | 23.65 | 23.77 | 4,108,552 | -0.13(-0.55%) |
Aug 22, 2013 | 23.41 | 24.06 | 23.35 | 23.90 | 5,813,293 | +0.57(+2.44%) |
Aug 21, 2013 | 23.45 | 23.58 | 23.17 | 23.33 | 5,048,031 | -0.22(-0.92%) |
Aug 20, 2013 | 23.37 | 23.62 | 23.11 | 23.55 | 6,526,461 | +0.33(+1.43%) |
Aug 19, 2013 | 23.51 | 23.51 | 23.19 | 23.21 | 5,330,532 | -0.34(-1.44%) |
Aug 16, 2013 | 23.36 | 23.67 | 23.35 | 23.55 | 6,163,383 | +0.12(+0.49%) |
Aug 15, 2013 | 23.42 | 23.49 | 23.20 | 23.44 | 5,118,599 | -0.21(-0.88%) |
Aug 14, 2013 | 23.65 | 23.88 | 23.62 | 23.65 | 4,308,851 | -0.05(-0.20%) |
Aug 13, 2013 | 23.75 | 23.79 | 23.55 | 23.69 | 4,749,633 | +0.00(+0.00%) |
Aug 12, 2013 | 23.69 | 23.90 | 23.59 | 23.69 | 4,787,710 | -0.17(-0.71%) |
Aug 09, 2013 | 23.89 | 24.03 | 23.79 | 23.86 | 4,130,256 | -0.07(-0.29%) |
Aug 08, 2013 | 24.17 | 24.32 | 23.85 | 23.93 | 4,198,067 | -0.08(-0.35%) |
Aug 07, 2013 | 24.13 | 24.25 | 23.88 | 24.02 | 5,483,652 | -0.27(-1.11%) |
Aug 06, 2013 | 24.39 | 24.48 | 24.22 | 24.28 | 3,962,639 | -0.12(-0.51%) |
Aug 05, 2013 | 24.45 | 24.52 | 24.29 | 24.41 | 4,157,457 | -0.09(-0.38%) |
Aug 02, 2013 | 24.60 | 24.62 | 24.42 | 24.50 | 4,071,337 | -0.15(-0.63%) |
Aug 01, 2013 | 24.52 | 24.85 | 24.52 | 24.65 | 6,485,693 | +0.42(+1.75%) |
Jul 31, 2013 | 24.37 | 24.64 | 24.20 | 24.23 | 6,752,397 | -0.08(-0.32%) |
Jul 30, 2013 | 24.42 | 24.61 | 24.24 | 24.31 | 5,571,577 | +0.02(+0.06%) |
Jul 29, 2013 | 24.40 | 24.55 | 24.28 | 24.29 | 5,558,107 | -0.18(-0.72%) |
Jul 26, 2013 | 24.31 | 24.48 | 24.15 | 24.47 | 5,293,820 | -0.07(-0.28%) |
Jul 25, 2013 | 24.41 | 24.62 | 24.26 | 24.54 | 5,540,454 | +0.06(+0.25%) |
Jul 24, 2013 | 24.75 | 24.77 | 24.36 | 24.48 | 6,905,546 | -0.22(-0.90%) |
Jul 23, 2013 | 24.62 | 24.81 | 24.56 | 24.70 | 5,532,667 | +0.11(+0.44%) |
Jul 22, 2013 | 24.33 | 24.68 | 24.36 | 24.59 | 5,933,386 | +0.23(+0.94%) |
Jul 19, 2013 | 24.14 | 24.39 | 23.90 | 24.36 | 6,816,536 | +0.23(+0.95%) |
Jul 18, 2013 | 23.78 | 24.40 | 23.71 | 24.13 | 10,191,329 | +0.45(+1.91%) |
Jul 17, 2013 | 23.81 | 24.37 | 23.59 | 23.68 | 13,276,438 | +0.41(+1.75%) |
Jul 16, 2013 | 23.53 | 23.57 | 23.16 | 23.27 | 10,581,294 | -0.26(-1.11%) |
Jul 15, 2013 | 23.30 | 23.55 | 23.14 | 23.53 | 8,932,609 | +0.48(+2.10%) |
Jul 12, 2013 | 22.83 | 23.07 | 22.73 | 23.05 | 7,650,664 | +0.22(+0.97%) |
Jul 11, 2013 | 22.87 | 22.91 | 22.57 | 22.83 | 7,417,873 | +0.34(+1.50%) |
Jul 10, 2013 | 22.50 | 22.66 | 22.29 | 22.49 | 6,662,433 | -0.01(-0.03%) |
Jul 09, 2013 | 22.59 | 22.55 | 22.29 | 22.50 | 8,750,547 | +0.17(+0.76%) |
Jul 08, 2013 | 22.58 | 22.64 | 22.20 | 22.33 | 10,376,768 | -0.11(-0.48%) |
Jul 05, 2013 | 22.08 | 22.48 | 22.08 | 22.44 | 6,931,633 | +0.56(+2.56%) |
Jul 03, 2013 | 21.61 | 21.96 | 21.48 | 21.88 | 3,711,926 | +0.08(+0.39%) |
Jul 02, 2013 | 21.84 | 22.30 | 21.62 | 21.79 | 7,795,675 | -0.04(-0.18%) |
Jul 01, 2013 | 21.64 | 22.23 | 21.63 | 21.83 | 10,182,058 | +0.32(+1.50%) |
Jun 28, 2013 | 21.92 | 21.94 | 21.40 | 21.51 | 13,822,546 | -0.51(-2.33%) |
Jun 27, 2013 | 21.92 | 22.08 | 21.77 | 22.02 | 7,208,919 | +0.30(+1.38%) |
Jun 26, 2013 | 21.87 | 21.96 | 21.69 | 21.72 | 8,645,577 | +0.05(+0.21%) |
Jun 25, 2013 | 21.62 | 21.76 | 21.46 | 21.68 | 6,663,259 | +0.31(+1.47%) |
Jun 24, 2013 | 21.58 | 21.65 | 21.12 | 21.36 | 13,695,755 | -0.45(-2.07%) |
Jun 21, 2013 | 22.44 | 22.46 | 21.55 | 21.82 | 14,095,986 | -0.40(-1.79%) |
Jun 20, 2013 | 22.53 | 22.53 | 22.13 | 22.22 | 10,205,739 | -0.52(-2.29%) |
Jun 19, 2013 | 22.82 | 23.17 | 22.59 | 22.74 | 11,496,597 | -0.09(-0.40%) |
Jun 18, 2013 | 22.60 | 22.91 | 22.47 | 22.83 | 6,596,540 | +0.31(+1.36%) |
Jun 17, 2013 | 22.52 | 22.71 | 22.35 | 22.52 | 7,057,536 | +0.18(+0.82%) |
Jun 14, 2013 | 22.61 | 22.69 | 22.28 | 22.34 | 3,649,499 | -0.27(-1.19%) |
Jun 13, 2013 | 22.23 | 22.63 | 22.15 | 22.61 | 6,458,502 | +0.32(+1.44%) |
Jun 12, 2013 | 22.81 | 22.84 | 22.27 | 22.28 | 4,788,636 | -0.33(-1.46%) |
Jun 11, 2013 | 22.91 | 23.03 | 22.59 | 22.61 | 5,031,998 | -0.51(-2.22%) |
Jun 10, 2013 | 23.02 | 23.36 | 22.86 | 23.13 | 10,195,654 | +0.24(+1.04%) |
Jun 07, 2013 | 22.82 | 22.94 | 22.58 | 22.89 | 9,927,644 | +0.26(+1.15%) |
Jun 06, 2013 | 22.25 | 22.64 | 21.99 | 22.63 | 8,992,897 | +0.38(+1.72%) |
Jun 05, 2013 | 22.86 | 22.91 | 22.22 | 22.25 | 8,193,958 | -0.68(-2.98%) |
Jun 04, 2013 | 23.17 | 23.38 | 22.84 | 22.93 | 5,460,093 | -0.24(-1.03%) |
Jun 03, 2013 | 23.13 | 23.35 | 22.71 | 23.17 | 6,768,392 | +0.12(+0.50%) |
May 31, 2013 | 23.37 | 23.66 | 23.05 | 23.05 | 8,299,893 | -0.38(-1.60%) |
May 30, 2013 | 23.14 | 23.61 | 23.04 | 23.43 | 9,175,898 | +0.35(+1.53%) |
May 29, 2013 | 22.90 | 23.34 | 22.88 | 23.07 | 8,507,309 | +0.00(+0.00%) |
May 28, 2013 | 22.93 | 23.30 | 22.89 | 23.07 | 9,706,482 | +0.44(+1.97%) |
May 24, 2013 | 22.57 | 22.64 | 22.42 | 22.63 | 8,408,457 | -0.10(-0.44%) |
May 23, 2013 | 22.57 | 22.87 | 22.47 | 22.73 | 5,773,368 | -0.11(-0.47%) |
May 22, 2013 | 23.09 | 23.40 | 22.75 | 22.84 | 8,783,869 | -0.24(-1.03%) |
May 21, 2013 | 23.32 | 23.47 | 23.04 | 23.07 | 7,609,905 | -0.25(-1.05%) |
May 20, 2013 | 23.31 | 23.50 | 23.24 | 23.32 | 5,851,401 | -0.02(-0.10%) |
May 17, 2013 | 22.95 | 23.43 | 22.95 | 23.34 | 6,162,809 | +0.44(+1.94%) |
May 16, 2013 | 23.03 | 23.20 | 22.81 | 22.90 | 6,796,803 | -0.27(-1.16%) |
May 15, 2013 | 22.93 | 23.23 | 22.78 | 23.17 | 7,755,490 | +1.07(+4.82%) |
May 13, 2013 | 21.64 | 22.22 | 21.59 | 22.10 | 8,583,997 | +0.41(+1.87%) |
May 10, 2013 | 21.62 | 21.71 | 21.55 | 21.69 | 6,518,106 | +0.08(+0.39%) |
May 09, 2013 | 21.77 | 21.83 | 21.60 | 21.61 | 5,520,290 | -0.16(-0.74%) |
May 08, 2013 | 21.76 | 21.79 | 21.55 | 21.77 | 7,017,827 | -0.02(-0.07%) |
May 07, 2013 | 21.71 | 21.83 | 21.53 | 21.79 | 4,184,774 | +0.16(+0.74%) |
May 06, 2013 | 21.75 | 21.91 | 21.58 | 21.62 | 7,251,933 | -0.14(-0.63%) |
May 03, 2013 | 21.69 | 21.84 | 21.43 | 21.76 | 6,018,135 | +0.34(+1.57%) |
May 02, 2013 | 21.33 | 21.59 | 21.26 | 21.43 | 5,866,191 | +0.18(+0.87%) |
May 01, 2013 | 21.57 | 21.64 | 21.18 | 21.24 | 7,780,253 | -0.40(-1.84%) |
Apr 30, 2013 | 21.56 | 21.70 | 21.39 | 21.64 | 5,769,870 | +0.11(+0.50%) |
Apr 29, 2013 | 21.31 | 21.58 | 21.31 | 21.53 | 5,225,048 | +0.15(+0.68%) |
Apr 26, 2013 | 21.27 | 21.43 | 21.19 | 21.39 | 6,035,874 | +0.08(+0.40%) |
Apr 25, 2013 | 21.34 | 21.53 | 21.23 | 21.30 | 6,747,268 | +0.06(+0.29%) |
Apr 24, 2013 | 21.06 | 21.29 | 21.01 | 21.24 | 7,411,173 | +0.24(+1.13%) |
Apr 23, 2013 | 20.88 | 21.04 | 20.71 | 21.00 | 9,627,534 | +0.30(+1.44%) |
Apr 22, 2013 | 20.62 | 20.81 | 20.43 | 20.71 | 8,140,533 | +0.12(+0.59%) |
Apr 19, 2013 | 20.49 | 20.60 | 20.31 | 20.59 | 12,231,685 | +0.22(+1.09%) |
Apr 18, 2013 | 20.81 | 20.88 | 20.31 | 20.36 | 9,471,612 | -0.37(-1.80%) |
Apr 17, 2013 | 20.66 | 20.94 | 20.41 | 20.74 | 12,824,418 | -0.43(-2.05%) |
Apr 16, 2013 | 21.05 | 21.22 | 20.84 | 21.17 | 8,727,804 | +0.33(+1.57%) |
Apr 15, 2013 | 21.62 | 21.63 | 20.84 | 20.84 | 9,048,200 | -0.85(-3.94%) |
Apr 12, 2013 | 21.64 | 21.89 | 21.63 | 21.70 | 5,192,937 | -0.15(-0.70%) |
Apr 11, 2013 | 21.86 | 22.13 | 21.68 | 21.85 | 7,199,644 | +0.02(+0.10%) |
Apr 10, 2013 | 21.19 | 21.84 | 21.19 | 21.83 | 7,719,958 | +0.69(+3.28%) |
Apr 09, 2013 | 21.04 | 21.26 | 20.94 | 21.13 | 4,968,099 | +0.16(+0.76%) |
Apr 08, 2013 | 20.87 | 21.00 | 20.71 | 20.97 | 5,116,703 | +0.11(+0.51%) |
Apr 05, 2013 | 20.61 | 20.91 | 20.48 | 20.87 | 5,932,398 | -0.08(-0.40%) |
Apr 04, 2013 | 20.97 | 21.16 | 20.89 | 20.95 | 9,163,306 | +0.03(+0.15%) |
Apr 03, 2013 | 21.50 | 21.50 | 20.88 | 20.92 | 8,513,848 | -0.53(-2.45%) |
Apr 02, 2013 | 21.30 | 21.46 | 21.28 | 21.45 | 5,122,165 | +0.19(+0.90%) |
Apr 01, 2013 | 21.29 | 21.53 | 21.12 | 21.26 | 5,674,468 | -0.09(-0.43%) |
Mar 28, 2013 | 21.29 | 21.41 | 21.17 | 21.35 | 6,536,266 | +0.07(+0.32%) |
Mar 27, 2013 | 21.45 | 21.45 | 21.18 | 21.28 | 7,494,798 | -0.31(-1.45%) |
Mar 26, 2013 | 21.58 | 21.72 | 21.51 | 21.59 | 4,889,200 | +0.09(+0.43%) |
Mar 25, 2013 | 21.60 | 21.72 | 21.42 | 21.50 | 5,399,053 | -0.06(-0.28%) |
Mar 22, 2013 | 21.33 | 21.65 | 21.31 | 21.56 | 5,730,557 | +0.32(+1.51%) |
Mar 21, 2013 | 21.43 | 21.53 | 21.21 | 21.24 | 4,625,999 | -0.31(-1.45%) |
Mar 20, 2013 | 21.66 | 21.84 | 21.47 | 21.55 | 7,842,582 | +0.04(+0.18%) |
Mar 19, 2013 | 21.71 | 21.83 | 21.41 | 21.52 | 7,045,676 | -0.11(-0.53%) |
Mar 18, 2013 | 21.58 | 21.72 | 21.56 | 21.63 | 8,466,693 | -0.37(-1.70%) |
Mar 15, 2013 | 22.01 | 22.17 | 21.75 | 22.00 | 14,496,512 | -0.11(-0.48%) |
Mar 14, 2013 | 22.06 | 22.21 | 21.98 | 22.11 | 6,182,427 | +0.09(+0.42%) |
Mar 13, 2013 | 21.84 | 22.10 | 21.79 | 22.02 | 5,522,339 | +0.20(+0.91%) |
Mar 12, 2013 | 21.78 | 21.90 | 21.73 | 21.82 | 5,147,588 | -0.02(-0.07%) |
Mar 11, 2013 | 21.66 | 21.90 | 21.49 | 21.84 | 4,695,307 | +0.08(+0.39%) |
Mar 08, 2013 | 21.52 | 21.85 | 21.49 | 21.75 | 7,772,435 | +0.39(+1.82%) |
Mar 07, 2013 | 21.22 | 21.42 | 21.18 | 21.36 | 6,698,250 | +0.20(+0.94%) |
Mar 06, 2013 | 21.38 | 21.51 | 21.15 | 21.16 | 8,362,278 | -0.07(-0.32%) |
Mar 05, 2013 | 21.22 | 21.36 | 21.16 | 21.23 | 5,770,255 | +0.20(+0.94%) |
Mar 04, 2013 | 20.71 | 21.04 | 20.66 | 21.04 | 4,856,983 | +0.29(+1.40%) |
Mar 01, 2013 | 20.59 | 20.86 | 20.39 | 20.75 | 7,490,651 | +0.05(+0.22%) |
Feb 28, 2013 | 20.78 | 20.97 | 20.68 | 20.70 | 9,213,305 | -0.20(-0.95%) |
Feb 27, 2013 | 20.62 | 20.94 | 20.52 | 20.90 | 6,281,387 | +0.25(+1.22%) |
Feb 26, 2013 | 20.58 | 20.68 | 20.34 | 20.65 | 7,621,732 | -0.43(-2.03%) |
Feb 22, 2013 | 21.04 | 21.10 | 20.91 | 21.07 | 5,398,199 | +0.24(+1.14%) |
Feb 21, 2013 | 21.23 | 21.25 | 20.75 | 20.84 | 6,330,450 | -0.41(-1.94%) |
Feb 20, 2013 | 21.51 | 21.55 | 21.22 | 21.25 | 6,554,151 | -0.29(-1.35%) |
Feb 19, 2013 | 21.43 | 21.55 | 21.33 | 21.54 | 6,744,079 | +0.19(+0.89%) |
Feb 15, 2013 | 21.48 | 21.63 | 21.20 | 21.35 | 7,810,679 | -0.08(-0.39%) |
Feb 14, 2013 | 21.43 | 21.52 | 21.38 | 21.43 | 6,318,739 | -0.05(-0.25%) |
Feb 13, 2013 | 21.33 | 21.70 | 21.30 | 21.49 | 9,826,902 | +0.21(+0.97%) |
Feb 12, 2013 | 21.17 | 21.36 | 21.09 | 21.28 | 7,606,746 | -0.02(-0.11%) |
Feb 11, 2013 | 21.23 | 21.31 | 21.05 | 21.30 | 5,633,575 | +0.02(+0.11%) |
Feb 08, 2013 | 21.20 | 21.36 | 21.17 | 21.28 | 8,110,898 | +0.07(+0.32%) |
Feb 07, 2013 | 21.10 | 21.25 | 20.97 | 21.21 | 9,629,226 | +0.12(+0.58%) |
Feb 06, 2013 | 20.75 | 21.09 | 20.67 | 21.09 | 7,153,816 | +0.35(+1.69%) |
Feb 04, 2013 | 20.64 | 20.86 | 20.59 | 20.74 | 8,700,770 | -0.12(-0.58%) |