Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.47 | 28.12 | 27.44 | 27.98 | 569,968 | +0.23(+0.83%) |
Jan 30, 2014 | 27.94 | 27.97 | 27.64 | 27.75 | 909,538 | -0.01(-0.04%) |
Jan 29, 2014 | 27.82 | 28.07 | 27.56 | 27.76 | 376,410 | -0.24(-0.87%) |
Jan 28, 2014 | 27.95 | 28.19 | 27.94 | 28.01 | 333,402 | +0.15(+0.55%) |
Jan 27, 2014 | 28.27 | 28.27 | 27.85 | 27.85 | 694,594 | +0.06(+0.22%) |
Jan 24, 2014 | 27.86 | 28.03 | 27.67 | 27.79 | 484,640 | -0.11(-0.41%) |
Jan 23, 2014 | 27.93 | 28.20 | 27.78 | 27.91 | 506,822 | -0.02(-0.08%) |
Jan 22, 2014 | 28.00 | 28.15 | 27.84 | 27.93 | 489,589 | +0.03(+0.10%) |
Jan 21, 2014 | 27.56 | 27.98 | 27.56 | 27.90 | 1,294,064 | +0.37(+1.35%) |
Jan 17, 2014 | 27.46 | 27.53 | 27.53 | 27.53 | 1,590,068 | +0.17(+0.62%) |
Jan 16, 2014 | 27.41 | 27.68 | 27.27 | 27.36 | 806,046 | +0.31(+1.13%) |
Jan 15, 2014 | 26.83 | 27.13 | 26.83 | 27.06 | 520,865 | +0.23(+0.85%) |
Jan 14, 2014 | 26.77 | 27.03 | 26.66 | 26.83 | 468,128 | +0.11(+0.41%) |
Jan 13, 2014 | 26.63 | 26.83 | 26.59 | 26.72 | 616,589 | -0.04(-0.16%) |
Jan 10, 2014 | 26.55 | 26.93 | 26.55 | 26.76 | 541,273 | +0.29(+1.09%) |
Jan 09, 2014 | 26.77 | 26.77 | 26.36 | 26.48 | 637,105 | -0.25(-0.92%) |
Jan 08, 2014 | 27.03 | 27.03 | 26.60 | 26.72 | 377,043 | -0.31(-1.15%) |
Jan 07, 2014 | 27.02 | 27.24 | 26.86 | 27.03 | 356,087 | +0.07(+0.26%) |
Jan 06, 2014 | 26.93 | 27.22 | 26.82 | 26.96 | 474,520 | +0.09(+0.32%) |
Jan 03, 2014 | 26.77 | 27.01 | 26.63 | 26.87 | 284,901 | +0.10(+0.37%) |
Jan 02, 2014 | 26.68 | 26.83 | 26.47 | 26.77 | 286,458 | -0.01(-0.02%) |
Dec 31, 2013 | 27.03 | 26.78 | 26.78 | 26.78 | 463,326 | -0.22(-0.83%) |
Dec 30, 2013 | 26.97 | 27.18 | 26.80 | 27.00 | 334,422 | -0.05(-0.20%) |
Dec 27, 2013 | 27.16 | 27.27 | 26.80 | 27.06 | 209,752 | -0.03(-0.11%) |
Dec 26, 2013 | 27.20 | 27.37 | 26.95 | 27.09 | 337,618 | -0.08(-0.30%) |
Dec 24, 2013 | 26.87 | 27.24 | 26.87 | 27.17 | 310,896 | +0.27(+0.99%) |
Dec 23, 2013 | 26.86 | 27.31 | 26.83 | 26.90 | 565,859 | +0.08(+0.30%) |
Dec 20, 2013 | 26.47 | 26.83 | 26.32 | 26.82 | 1,227,061 | +0.32(+1.21%) |
Dec 19, 2013 | 27.15 | 27.46 | 26.48 | 26.50 | 455,201 | -0.90(-3.28%) |
Dec 18, 2013 | 26.89 | 27.46 | 26.69 | 27.40 | 641,522 | +0.48(+1.77%) |
Dec 17, 2013 | 26.58 | 26.98 | 26.58 | 26.93 | 346,507 | +0.22(+0.81%) |
Dec 16, 2013 | 26.51 | 26.74 | 26.34 | 26.71 | 386,584 | +0.25(+0.94%) |
Dec 13, 2013 | 26.35 | 26.62 | 26.18 | 26.46 | 475,696 | +0.27(+1.03%) |
Dec 12, 2013 | 26.34 | 26.48 | 26.04 | 26.19 | 268,393 | -0.20(-0.76%) |
Dec 11, 2013 | 27.01 | 27.01 | 26.27 | 26.39 | 529,875 | -0.57(-2.13%) |
Dec 10, 2013 | 27.18 | 27.33 | 26.90 | 26.96 | 408,562 | -0.25(-0.92%) |
Dec 09, 2013 | 27.07 | 27.22 | 26.69 | 27.21 | 339,013 | +0.27(+1.01%) |
Dec 06, 2013 | 26.95 | 27.21 | 26.86 | 26.94 | 270,593 | +0.15(+0.55%) |
Dec 05, 2013 | 26.85 | 26.86 | 26.62 | 26.80 | 428,321 | -0.04(-0.14%) |
Dec 04, 2013 | 26.85 | 27.27 | 26.81 | 26.83 | 336,728 | -0.21(-0.76%) |
Dec 03, 2013 | 27.32 | 27.38 | 26.82 | 27.04 | 757,092 | -0.37(-1.36%) |
Dec 02, 2013 | 27.34 | 27.47 | 26.91 | 27.41 | 657,799 | +0.16(+0.60%) |
Nov 29, 2013 | 27.85 | 27.85 | 27.23 | 27.25 | 339,716 | -0.54(-1.95%) |
Nov 27, 2013 | 27.55 | 27.79 | 27.31 | 27.79 | 379,281 | +0.34(+1.22%) |
Nov 26, 2013 | 27.47 | 27.56 | 27.21 | 27.46 | 671,658 | -0.02(-0.07%) |
Nov 25, 2013 | 27.60 | 27.60 | 27.22 | 27.48 | 458,003 | -0.04(-0.16%) |
Nov 22, 2013 | 27.37 | 27.56 | 27.08 | 27.52 | 418,720 | +0.11(+0.39%) |
Nov 21, 2013 | 27.53 | 27.70 | 27.32 | 27.41 | 432,894 | -0.03(-0.12%) |
Nov 20, 2013 | 27.72 | 28.01 | 27.35 | 27.45 | 376,526 | -0.24(-0.88%) |
Nov 19, 2013 | 27.77 | 27.91 | 27.57 | 27.69 | 305,159 | -0.15(-0.54%) |
Nov 18, 2013 | 27.96 | 28.08 | 27.77 | 27.84 | 362,933 | -0.06(-0.21%) |
Nov 15, 2013 | 27.57 | 27.92 | 27.48 | 27.90 | 649,808 | +0.34(+1.25%) |
Nov 14, 2013 | 27.43 | 27.82 | 27.39 | 27.55 | 366,162 | +0.25(+0.91%) |
Nov 12, 2013 | 27.53 | 27.53 | 27.05 | 27.30 | 416,835 | -0.18(-0.65%) |
Nov 11, 2013 | 27.59 | 27.82 | 27.44 | 27.48 | 625,894 | -0.21(-0.76%) |
Nov 08, 2013 | 28.16 | 28.16 | 27.33 | 27.69 | 532,846 | -0.54(-1.93%) |
Nov 07, 2013 | 28.24 | 28.28 | 28.07 | 28.24 | 771,393 | +0.03(+0.11%) |
Nov 06, 2013 | 27.49 | 28.50 | 27.49 | 28.21 | 1,016,118 | +0.56(+2.01%) |
Nov 05, 2013 | 27.71 | 27.89 | 27.51 | 27.65 | 856,390 | -0.29(-1.04%) |
Nov 04, 2013 | 27.95 | 28.00 | 27.73 | 27.94 | 675,403 | +0.13(+0.48%) |
Nov 01, 2013 | 27.70 | 27.87 | 27.38 | 27.81 | 966,436 | +0.11(+0.41%) |
Oct 31, 2013 | 27.74 | 27.82 | 27.52 | 27.69 | 1,564,544 | -0.02(-0.06%) |
Oct 30, 2013 | 27.63 | 27.87 | 27.54 | 27.71 | 839,514 | +0.05(+0.18%) |
Oct 29, 2013 | 27.75 | 27.93 | 27.47 | 27.66 | 859,182 | -0.08(-0.29%) |
Oct 28, 2013 | 27.61 | 27.74 | 27.29 | 27.74 | 717,322 | +0.16(+0.56%) |
Oct 25, 2013 | 27.33 | 27.62 | 27.19 | 27.58 | 865,458 | +0.41(+1.50%) |
Oct 24, 2013 | 27.38 | 27.45 | 27.17 | 27.18 | 867,539 | +0.02(+0.08%) |
Oct 23, 2013 | 26.57 | 27.30 | 26.39 | 27.16 | 1,364,053 | +0.55(+2.06%) |
Oct 22, 2013 | 26.76 | 26.88 | 26.52 | 26.61 | 759,705 | +0.04(+0.14%) |
Oct 21, 2013 | 26.42 | 26.72 | 26.17 | 26.57 | 1,059,837 | +0.09(+0.32%) |
Oct 18, 2013 | 26.60 | 26.67 | 26.15 | 26.48 | 4,741,892 | -0.38(-1.42%) |
Oct 17, 2013 | 26.41 | 26.87 | 26.31 | 26.87 | 661,661 | +0.42(+1.60%) |
Oct 16, 2013 | 26.31 | 26.53 | 26.26 | 26.44 | 519,281 | +0.22(+0.84%) |
Oct 15, 2013 | 26.07 | 26.39 | 26.01 | 26.22 | 501,861 | +0.01(+0.04%) |
Oct 14, 2013 | 26.00 | 26.24 | 25.87 | 26.21 | 468,955 | +0.15(+0.58%) |
Oct 11, 2013 | 25.98 | 26.09 | 25.76 | 26.06 | 565,583 | +0.08(+0.31%) |
Oct 10, 2013 | 25.74 | 26.11 | 25.71 | 25.98 | 599,722 | +0.50(+1.98%) |
Oct 09, 2013 | 25.63 | 25.68 | 25.42 | 25.48 | 406,172 | +0.00(+0.00%) |
Oct 08, 2013 | 25.69 | 25.82 | 25.48 | 25.48 | 422,359 | -0.18(-0.69%) |
Oct 07, 2013 | 25.61 | 25.85 | 25.50 | 25.65 | 469,840 | -0.09(-0.33%) |
Oct 04, 2013 | 25.88 | 26.09 | 25.66 | 25.74 | 389,433 | -0.21(-0.81%) |
Oct 03, 2013 | 26.29 | 26.40 | 25.70 | 25.95 | 513,083 | -0.35(-1.33%) |
Oct 02, 2013 | 26.31 | 26.48 | 26.15 | 26.30 | 415,135 | -0.26(-0.97%) |
Oct 01, 2013 | 26.21 | 26.85 | 26.04 | 26.55 | 498,393 | +0.06(+0.24%) |
Sep 27, 2013 | 26.66 | 26.74 | 26.35 | 26.49 | 401,502 | -0.27(-1.02%) |
Sep 26, 2013 | 26.66 | 26.88 | 26.54 | 26.76 | 498,098 | +0.09(+0.35%) |
Sep 25, 2013 | 26.65 | 26.75 | 26.44 | 26.67 | 448,574 | +0.02(+0.06%) |
Sep 24, 2013 | 26.77 | 26.88 | 26.59 | 26.65 | 684,165 | -0.12(-0.44%) |
Sep 23, 2013 | 26.78 | 27.10 | 26.60 | 26.77 | 460,986 | -0.10(-0.36%) |
Sep 20, 2013 | 27.00 | 27.04 | 26.56 | 26.87 | 1,372,219 | -0.01(-0.04%) |
Sep 19, 2013 | 26.88 | 27.23 | 26.60 | 26.88 | 941,603 | -0.02(-0.06%) |
Sep 18, 2013 | 25.93 | 27.02 | 25.73 | 26.89 | 1,184,121 | +0.89(+3.41%) |
Sep 17, 2013 | 26.29 | 26.61 | 26.00 | 26.01 | 410,049 | -0.41(-1.56%) |
Sep 16, 2013 | 25.99 | 26.44 | 25.54 | 26.42 | 1,111,571 | +0.88(+3.43%) |
Sep 13, 2013 | 25.75 | 25.75 | 25.46 | 25.54 | 610,535 | -0.06(-0.25%) |
Sep 12, 2013 | 25.96 | 26.07 | 25.56 | 25.61 | 563,395 | -0.23(-0.91%) |
Sep 11, 2013 | 25.96 | 26.08 | 25.75 | 25.84 | 557,753 | -0.10(-0.37%) |
Sep 10, 2013 | 26.44 | 26.44 | 25.83 | 25.94 | 680,444 | -0.33(-1.26%) |
Sep 09, 2013 | 26.36 | 26.36 | 25.66 | 26.27 | 363,046 | +0.50(+1.93%) |
Sep 06, 2013 | 25.75 | 26.22 | 25.64 | 25.77 | 646,509 | +0.24(+0.94%) |
Sep 05, 2013 | 26.67 | 27.10 | 25.40 | 25.53 | 453,759 | -0.35(-1.36%) |
Sep 04, 2013 | 25.83 | 26.09 | 25.67 | 25.89 | 236,709 | +0.07(+0.27%) |
Sep 03, 2013 | 26.40 | 26.40 | 25.52 | 25.82 | 461,668 | -0.31(-1.20%) |
Aug 30, 2013 | 26.36 | 26.55 | 25.97 | 26.13 | 491,195 | -0.21(-0.79%) |
Aug 29, 2013 | 26.27 | 26.44 | 26.15 | 26.34 | 397,588 | +0.11(+0.41%) |
Aug 28, 2013 | 26.55 | 26.56 | 26.22 | 26.23 | 335,990 | -0.28(-1.04%) |
Aug 27, 2013 | 26.54 | 26.85 | 26.48 | 26.51 | 519,108 | -0.29(-1.09%) |
Aug 26, 2013 | 27.11 | 27.20 | 26.77 | 26.80 | 299,466 | -0.28(-1.02%) |
Aug 23, 2013 | 26.75 | 27.13 | 26.65 | 27.08 | 561,402 | +0.32(+1.21%) |
Aug 22, 2013 | 26.99 | 26.99 | 26.42 | 26.75 | 415,416 | -0.07(-0.28%) |
Aug 21, 2013 | 26.86 | 27.40 | 26.58 | 26.83 | 400,270 | -0.15(-0.57%) |
Aug 20, 2013 | 26.30 | 27.24 | 26.26 | 26.98 | 638,599 | +0.86(+3.29%) |
Aug 19, 2013 | 26.60 | 26.79 | 26.12 | 26.12 | 551,169 | -0.48(-1.80%) |
Aug 16, 2013 | 27.03 | 27.16 | 26.53 | 26.60 | 1,248,992 | -0.56(-2.07%) |
Aug 15, 2013 | 27.20 | 27.27 | 26.87 | 27.16 | 698,316 | -0.25(-0.93%) |
Aug 14, 2013 | 27.44 | 27.56 | 27.23 | 27.42 | 545,629 | -0.01(-0.04%) |
Aug 13, 2013 | 27.82 | 27.97 | 27.17 | 27.43 | 616,389 | -0.45(-1.62%) |
Aug 12, 2013 | 28.15 | 28.15 | 27.60 | 27.88 | 220,768 | -0.04(-0.15%) |
Aug 09, 2013 | 27.56 | 28.14 | 27.56 | 27.92 | 298,571 | +0.37(+1.35%) |
Aug 08, 2013 | 27.66 | 27.72 | 27.30 | 27.55 | 360,851 | +0.14(+0.50%) |
Aug 07, 2013 | 27.34 | 27.48 | 27.17 | 27.41 | 319,903 | +0.08(+0.29%) |
Aug 06, 2013 | 27.26 | 27.56 | 27.10 | 27.33 | 760,364 | -0.04(-0.14%) |
Aug 05, 2013 | 26.98 | 27.40 | 26.97 | 27.37 | 597,111 | +0.33(+1.24%) |
Aug 02, 2013 | 26.86 | 27.10 | 26.82 | 27.03 | 403,202 | +0.14(+0.51%) |
Aug 01, 2013 | 26.90 | 26.97 | 26.46 | 26.90 | 539,315 | +0.16(+0.60%) |
Jul 31, 2013 | 27.72 | 27.84 | 26.35 | 26.74 | 571,924 | -0.60(-2.19%) |
Jul 30, 2013 | 27.15 | 27.54 | 27.15 | 27.34 | 344,399 | +0.22(+0.80%) |
Jul 29, 2013 | 27.29 | 27.63 | 26.89 | 27.12 | 284,038 | -0.38(-1.37%) |
Jul 26, 2013 | 28.06 | 28.06 | 27.32 | 27.50 | 295,640 | -0.03(-0.10%) |
Jul 25, 2013 | 27.28 | 27.76 | 26.82 | 27.52 | 2,011,696 | +0.27(+0.97%) |
Jul 24, 2013 | 27.82 | 27.84 | 26.68 | 27.26 | 1,686,181 | -0.30(-1.10%) |
Jul 23, 2013 | 27.75 | 27.85 | 27.44 | 27.56 | 349,038 | -0.02(-0.08%) |
Jul 22, 2013 | 27.65 | 27.62 | 27.44 | 27.58 | 501,695 | +0.12(+0.42%) |
Jul 19, 2013 | 27.75 | 27.93 | 27.38 | 27.46 | 664,695 | -0.34(-1.24%) |
Jul 18, 2013 | 27.66 | 27.90 | 27.53 | 27.81 | 234,574 | +0.27(+0.98%) |
Jul 17, 2013 | 27.61 | 27.75 | 27.44 | 27.54 | 329,178 | +0.18(+0.66%) |
Jul 16, 2013 | 27.51 | 27.64 | 27.31 | 27.36 | 565,614 | -0.14(-0.50%) |
Jul 15, 2013 | 27.47 | 27.58 | 27.34 | 27.50 | 318,944 | +0.03(+0.12%) |
Jul 12, 2013 | 27.76 | 27.93 | 27.38 | 27.46 | 314,349 | -0.13(-0.46%) |
Jul 11, 2013 | 27.16 | 27.71 | 27.12 | 27.59 | 601,153 | +0.84(+3.13%) |
Jul 10, 2013 | 26.82 | 27.00 | 26.64 | 26.75 | 621,322 | +0.01(+0.02%) |
Jul 09, 2013 | 26.23 | 26.99 | 26.12 | 26.75 | 897,754 | +0.63(+2.42%) |
Jul 08, 2013 | 26.30 | 26.60 | 26.07 | 26.12 | 698,823 | -0.05(-0.20%) |
Jul 05, 2013 | 26.94 | 26.94 | 25.62 | 26.17 | 582,231 | -0.40(-1.50%) |
Jul 03, 2013 | 26.67 | 26.71 | 26.25 | 26.57 | 299,570 | -0.15(-0.58%) |
Jul 02, 2013 | 26.46 | 26.83 | 26.32 | 26.72 | 588,010 | +0.28(+1.06%) |
Jul 01, 2013 | 26.85 | 26.94 | 26.31 | 26.44 | 471,230 | -0.24(-0.90%) |
Jun 28, 2013 | 26.80 | 26.95 | 26.58 | 26.68 | 870,654 | +0.50(+1.91%) |
Jun 26, 2013 | 25.74 | 26.23 | 25.62 | 26.18 | 838,316 | +0.53(+2.07%) |
Jun 25, 2013 | 25.62 | 25.92 | 25.22 | 25.65 | 1,068,359 | +0.39(+1.55%) |
Jun 24, 2013 | 25.62 | 25.88 | 24.78 | 25.26 | 1,478,020 | -0.75(-2.90%) |
Jun 21, 2013 | 25.87 | 26.21 | 25.23 | 26.01 | 1,507,278 | +0.21(+0.80%) |
Jun 20, 2013 | 26.80 | 26.84 | 25.70 | 25.80 | 879,462 | -1.13(-4.18%) |
Jun 19, 2013 | 27.97 | 28.05 | 26.85 | 26.93 | 491,011 | -0.97(-3.46%) |
Jun 18, 2013 | 27.69 | 28.18 | 27.32 | 27.89 | 532,835 | +0.26(+0.94%) |
Jun 17, 2013 | 27.79 | 28.03 | 27.45 | 27.63 | 349,918 | -0.02(-0.08%) |
Jun 14, 2013 | 27.59 | 28.07 | 27.32 | 27.66 | 430,744 | -0.05(-0.17%) |
Jun 13, 2013 | 26.80 | 27.84 | 26.80 | 27.70 | 693,249 | +0.54(+1.99%) |
Jun 12, 2013 | 27.85 | 27.85 | 26.89 | 27.16 | 654,022 | -0.49(-1.78%) |
Jun 11, 2013 | 27.54 | 27.86 | 27.28 | 27.66 | 477,248 | -0.14(-0.52%) |
Jun 10, 2013 | 27.89 | 28.06 | 27.67 | 27.80 | 538,881 | -0.11(-0.38%) |
Jun 07, 2013 | 27.89 | 28.15 | 27.52 | 27.90 | 862,232 | +0.11(+0.40%) |
Jun 06, 2013 | 27.36 | 27.80 | 27.04 | 27.79 | 608,404 | +0.56(+2.05%) |
Jun 05, 2013 | 27.60 | 27.64 | 27.14 | 27.24 | 568,244 | -0.37(-1.33%) |
Jun 04, 2013 | 28.28 | 28.47 | 27.57 | 27.60 | 728,370 | -0.56(-2.00%) |
Jun 03, 2013 | 27.86 | 28.35 | 27.53 | 28.16 | 1,013,434 | +0.34(+1.24%) |
May 31, 2013 | 28.03 | 28.32 | 27.79 | 27.82 | 787,938 | -0.22(-0.78%) |
May 30, 2013 | 28.64 | 28.98 | 27.91 | 28.04 | 920,269 | -0.58(-2.02%) |
May 29, 2013 | 29.48 | 29.76 | 28.19 | 28.62 | 1,355,367 | -1.03(-3.47%) |
May 28, 2013 | 30.01 | 30.49 | 29.55 | 29.65 | 1,060,598 | -0.36(-1.20%) |
May 24, 2013 | 30.58 | 30.65 | 29.43 | 30.01 | 891,172 | -0.68(-2.21%) |
May 23, 2013 | 30.96 | 31.17 | 30.54 | 30.69 | 1,520,566 | -0.42(-1.36%) |
May 22, 2013 | 32.19 | 32.47 | 30.95 | 31.11 | 612,250 | -1.10(-3.43%) |
May 21, 2013 | 31.87 | 32.37 | 31.87 | 32.21 | 492,645 | +0.44(+1.37%) |
May 20, 2013 | 32.05 | 32.19 | 31.58 | 31.78 | 731,615 | -0.36(-1.11%) |
May 17, 2013 | 31.81 | 32.14 | 31.56 | 32.13 | 792,329 | +0.31(+0.98%) |
May 16, 2013 | 31.36 | 31.84 | 31.19 | 31.82 | 983,474 | +0.32(+1.03%) |
May 15, 2013 | 31.00 | 31.50 | 30.86 | 31.50 | 901,771 | +0.83(+2.72%) |
May 13, 2013 | 30.51 | 30.70 | 30.33 | 30.66 | 411,647 | +0.18(+0.59%) |
May 10, 2013 | 30.84 | 31.05 | 30.33 | 30.48 | 869,418 | -0.31(-1.00%) |
May 09, 2013 | 31.31 | 31.31 | 30.74 | 30.79 | 462,583 | -0.57(-1.81%) |
May 08, 2013 | 31.17 | 31.46 | 31.09 | 31.36 | 746,077 | +0.05(+0.17%) |
May 07, 2013 | 30.76 | 31.41 | 30.76 | 31.31 | 418,265 | +0.48(+1.55%) |
May 06, 2013 | 30.63 | 30.95 | 30.63 | 30.83 | 337,578 | +0.20(+0.66%) |
May 03, 2013 | 30.27 | 30.84 | 30.10 | 30.63 | 530,176 | +0.53(+1.75%) |
May 02, 2013 | 29.82 | 30.19 | 29.69 | 30.10 | 574,359 | +0.47(+1.59%) |
May 01, 2013 | 30.03 | 32.37 | 29.50 | 29.63 | 643,159 | -0.38(-1.26%) |
Apr 30, 2013 | 30.00 | 30.16 | 29.75 | 30.01 | 630,561 | +0.07(+0.25%) |
Apr 29, 2013 | 29.74 | 29.98 | 29.56 | 29.93 | 252,959 | +0.36(+1.22%) |
Apr 26, 2013 | 29.65 | 29.76 | 29.44 | 29.57 | 463,267 | -0.19(-0.64%) |
Apr 25, 2013 | 29.59 | 30.04 | 29.37 | 29.76 | 441,522 | +0.31(+1.06%) |
Apr 24, 2013 | 29.29 | 29.50 | 29.14 | 29.45 | 365,757 | +0.23(+0.78%) |
Apr 23, 2013 | 29.11 | 29.32 | 29.01 | 29.22 | 425,293 | +0.32(+1.10%) |
Apr 22, 2013 | 29.04 | 29.04 | 28.51 | 28.90 | 560,799 | -0.04(-0.15%) |
Apr 19, 2013 | 28.29 | 28.96 | 28.24 | 28.94 | 826,044 | +0.67(+2.38%) |
Apr 18, 2013 | 28.16 | 28.40 | 27.87 | 28.27 | 646,056 | +0.28(+1.00%) |
Apr 17, 2013 | 28.25 | 28.29 | 27.71 | 27.99 | 703,383 | -0.32(-1.12%) |
Apr 16, 2013 | 28.20 | 28.61 | 28.11 | 28.31 | 496,790 | +0.23(+0.83%) |
Apr 15, 2013 | 28.70 | 28.81 | 27.94 | 28.07 | 687,342 | -0.76(-2.63%) |
Apr 12, 2013 | 28.64 | 28.83 | 28.45 | 28.83 | 680,253 | +0.16(+0.56%) |
Apr 11, 2013 | 28.57 | 28.80 | 28.39 | 28.67 | 380,960 | +0.14(+0.48%) |
Apr 10, 2013 | 28.29 | 28.66 | 28.29 | 28.54 | 504,650 | +0.19(+0.66%) |
Apr 09, 2013 | 28.18 | 28.54 | 28.04 | 28.35 | 672,871 | +0.15(+0.55%) |
Apr 08, 2013 | 27.93 | 28.23 | 27.68 | 28.20 | 556,641 | +0.33(+1.20%) |
Apr 05, 2013 | 27.68 | 28.08 | 27.64 | 27.86 | 585,276 | -0.03(-0.10%) |
Apr 04, 2013 | 27.73 | 28.12 | 27.64 | 27.89 | 653,521 | +0.24(+0.88%) |
Apr 03, 2013 | 27.87 | 27.90 | 27.58 | 27.64 | 372,494 | -0.11(-0.38%) |
Apr 02, 2013 | 27.88 | 28.07 | 27.68 | 27.75 | 347,608 | -0.04(-0.13%) |
Apr 01, 2013 | 27.64 | 27.86 | 27.52 | 27.79 | 586,199 | +0.16(+0.60%) |
Mar 28, 2013 | 27.68 | 27.89 | 27.42 | 27.62 | 562,627 | +0.07(+0.27%) |
Mar 27, 2013 | 27.58 | 27.61 | 27.34 | 27.55 | 432,923 | +0.14(+0.50%) |
Mar 26, 2013 | 27.14 | 27.42 | 27.05 | 27.41 | 356,830 | +0.01(+0.04%) |
Mar 25, 2013 | 27.45 | 27.72 | 27.29 | 27.40 | 633,177 | +0.13(+0.47%) |
Mar 22, 2013 | 27.43 | 27.56 | 27.21 | 27.27 | 656,227 | -0.11(-0.39%) |
Mar 21, 2013 | 27.28 | 27.68 | 27.23 | 27.38 | 1,124,177 | +0.02(+0.08%) |
Mar 20, 2013 | 27.29 | 27.41 | 27.20 | 27.36 | 889,535 | +0.16(+0.59%) |
Mar 19, 2013 | 27.17 | 27.30 | 27.09 | 27.20 | 641,426 | +0.02(+0.06%) |
Mar 18, 2013 | 26.99 | 27.25 | 26.99 | 27.18 | 563,682 | -0.06(-0.21%) |
Mar 15, 2013 | 27.15 | 27.38 | 26.52 | 27.24 | 1,578,338 | +0.57(+2.13%) |
Mar 14, 2013 | 26.52 | 26.88 | 26.41 | 26.67 | 688,550 | +0.27(+1.03%) |
Mar 13, 2013 | 26.22 | 26.43 | 26.11 | 26.40 | 338,445 | +0.13(+0.48%) |
Mar 12, 2013 | 26.31 | 26.37 | 26.12 | 26.28 | 321,933 | +0.03(+0.10%) |
Mar 11, 2013 | 26.30 | 26.36 | 26.12 | 26.25 | 354,881 | -0.06(-0.22%) |
Mar 08, 2013 | 26.53 | 26.54 | 26.22 | 26.31 | 341,780 | -0.02(-0.06%) |
Mar 07, 2013 | 26.16 | 26.40 | 26.14 | 26.32 | 392,806 | +0.25(+0.98%) |
Mar 06, 2013 | 26.08 | 26.22 | 25.91 | 26.07 | 464,085 | +0.11(+0.43%) |
Mar 05, 2013 | 25.91 | 26.04 | 25.70 | 25.96 | 238,414 | +0.22(+0.87%) |
Mar 04, 2013 | 25.77 | 25.88 | 25.60 | 25.73 | 372,620 | -0.07(-0.29%) |
Mar 01, 2013 | 25.81 | 25.97 | 25.69 | 25.81 | 431,172 | -0.09(-0.33%) |
Feb 28, 2013 | 25.68 | 26.17 | 25.67 | 25.89 | 922,757 | +0.17(+0.66%) |
Feb 27, 2013 | 25.72 | 26.64 | 25.68 | 25.72 | 796,532 | +0.73(+2.93%) |
Feb 26, 2013 | 25.02 | 25.08 | 24.77 | 24.99 | 431,133 | -0.16(-0.63%) |
Feb 22, 2013 | 25.23 | 25.24 | 25.07 | 25.15 | 382,203 | +0.10(+0.38%) |
Feb 21, 2013 | 25.29 | 25.47 | 24.95 | 25.05 | 427,443 | -0.12(-0.48%) |
Feb 20, 2013 | 25.67 | 25.69 | 25.16 | 25.18 | 380,964 | -0.31(-1.23%) |
Feb 19, 2013 | 25.33 | 25.49 | 25.20 | 25.49 | 659,933 | +0.18(+0.69%) |
Feb 15, 2013 | 25.14 | 25.33 | 24.91 | 25.31 | 944,699 | +0.20(+0.78%) |
Feb 14, 2013 | 25.18 | 25.31 | 25.08 | 25.12 | 268,724 | -0.06(-0.25%) |
Feb 13, 2013 | 25.02 | 25.37 | 25.02 | 25.18 | 579,866 | +0.11(+0.42%) |
Feb 12, 2013 | 24.96 | 25.08 | 24.82 | 25.08 | 368,292 | +0.21(+0.83%) |
Feb 11, 2013 | 24.90 | 25.00 | 24.85 | 24.87 | 227,282 | -0.04(-0.17%) |
Feb 08, 2013 | 25.00 | 25.04 | 24.83 | 24.91 | 299,367 | -0.01(-0.04%) |
Feb 07, 2013 | 25.10 | 25.10 | 24.85 | 24.92 | 352,351 | -0.12(-0.49%) |
Feb 06, 2013 | 25.08 | 25.22 | 24.89 | 25.04 | 438,602 | -0.13(-0.53%) |
Feb 04, 2013 | 25.03 | 25.26 | 25.02 | 25.18 | 506,268 | -0.02(-0.08%) |