Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 25.97 | 26.13 | 25.89 | 25.90 | 2,411,340 | -0.03(-0.11%) |
Nov 27, 2013 | 26.02 | 26.03 | 25.86 | 25.93 | 2,998,687 | +0.00(+0.00%) |
Nov 26, 2013 | 25.85 | 26.06 | 25.85 | 25.93 | 4,127,997 | +0.09(+0.33%) |
Nov 25, 2013 | 25.95 | 26.07 | 25.80 | 25.84 | 2,796,851 | -0.14(-0.53%) |
Nov 22, 2013 | 25.85 | 26.03 | 25.83 | 25.98 | 3,534,638 | +0.01(+0.05%) |
Nov 21, 2013 | 25.84 | 26.06 | 25.79 | 25.97 | 4,926,869 | +0.13(+0.50%) |
Nov 20, 2013 | 25.89 | 25.98 | 25.77 | 25.84 | 3,532,237 | -0.03(-0.11%) |
Nov 19, 2013 | 26.11 | 26.15 | 25.84 | 25.87 | 4,225,587 | -0.24(-0.93%) |
Nov 18, 2013 | 26.22 | 26.33 | 26.06 | 26.11 | 5,760,760 | -0.08(-0.31%) |
Nov 15, 2013 | 26.08 | 26.20 | 25.78 | 26.19 | 7,134,293 | +0.00(+0.01%) |
Nov 14, 2013 | 25.72 | 26.20 | 25.69 | 26.19 | 5,536,660 | +0.47(+1.81%) |
Nov 13, 2013 | 25.38 | 25.72 | 25.32 | 25.72 | 5,374,750 | +0.40(+1.56%) |
Nov 12, 2013 | 25.38 | 25.53 | 25.22 | 25.32 | 4,403,327 | -0.17(-0.65%) |
Nov 11, 2013 | 25.45 | 25.61 | 25.42 | 25.49 | 3,596,856 | -0.03(-0.11%) |
Nov 08, 2013 | 25.01 | 25.54 | 24.98 | 25.52 | 7,036,700 | +0.58(+2.32%) |
Nov 07, 2013 | 25.20 | 25.45 | 24.92 | 24.94 | 5,743,252 | -0.22(-0.86%) |
Nov 06, 2013 | 25.06 | 25.24 | 25.02 | 25.16 | 4,632,133 | +0.14(+0.57%) |
Nov 05, 2013 | 25.23 | 25.25 | 24.99 | 25.01 | 5,945,676 | -0.24(-0.94%) |
Nov 04, 2013 | 25.23 | 25.28 | 25.03 | 25.25 | 6,454,159 | -0.02(-0.06%) |
Nov 01, 2013 | 25.29 | 25.40 | 25.19 | 25.27 | 5,227,379 | +0.05(+0.18%) |
Oct 31, 2013 | 25.14 | 25.35 | 25.09 | 25.22 | 8,593,627 | -0.02(-0.06%) |
Oct 30, 2013 | 25.10 | 25.53 | 24.84 | 25.23 | 16,327,083 | -0.77(-2.96%) |
Oct 29, 2013 | 25.88 | 26.00 | 25.81 | 26.00 | 4,922,870 | +0.21(+0.80%) |
Oct 28, 2013 | 25.71 | 25.92 | 25.61 | 25.80 | 4,210,799 | +0.07(+0.26%) |
Oct 25, 2013 | 25.65 | 25.74 | 25.56 | 25.73 | 4,407,468 | +0.06(+0.24%) |
Oct 24, 2013 | 25.56 | 25.68 | 25.35 | 25.67 | 3,360,968 | +0.21(+0.81%) |
Oct 23, 2013 | 25.60 | 25.62 | 25.28 | 25.46 | 3,239,320 | -0.17(-0.68%) |
Oct 22, 2013 | 25.53 | 25.81 | 25.52 | 25.64 | 4,411,034 | +0.22(+0.85%) |
Oct 21, 2013 | 25.41 | 25.56 | 25.25 | 25.42 | 5,267,013 | -0.11(-0.43%) |
Oct 18, 2013 | 25.67 | 25.67 | 25.21 | 25.53 | 9,137,622 | -0.13(-0.50%) |
Oct 17, 2013 | 25.41 | 25.68 | 25.35 | 25.66 | 4,119,003 | +0.18(+0.72%) |
Oct 16, 2013 | 25.15 | 25.51 | 25.07 | 25.48 | 6,236,606 | +0.51(+2.04%) |
Oct 15, 2013 | 24.92 | 25.14 | 24.88 | 24.97 | 4,795,909 | -0.06(-0.25%) |
Oct 14, 2013 | 24.86 | 25.09 | 24.69 | 25.03 | 2,915,545 | +0.00(+0.02%) |
Oct 11, 2013 | 24.70 | 25.03 | 24.63 | 25.02 | 4,554,710 | +0.34(+1.37%) |
Oct 10, 2013 | 24.47 | 24.70 | 24.43 | 24.69 | 4,126,148 | +0.52(+2.14%) |
Oct 09, 2013 | 24.17 | 24.27 | 24.05 | 24.17 | 3,723,480 | +0.05(+0.21%) |
Oct 08, 2013 | 24.39 | 24.50 | 24.11 | 24.12 | 4,763,587 | -0.30(-1.22%) |
Oct 07, 2013 | 24.52 | 24.64 | 24.42 | 24.42 | 3,084,459 | -0.31(-1.27%) |
Oct 04, 2013 | 24.38 | 24.82 | 24.37 | 24.73 | 4,057,278 | +0.32(+1.30%) |
Oct 03, 2013 | 24.42 | 24.52 | 24.13 | 24.42 | 4,440,328 | -0.12(-0.47%) |
Oct 02, 2013 | 24.45 | 24.53 | 24.27 | 24.53 | 5,215,934 | -0.08(-0.33%) |
Oct 01, 2013 | 24.30 | 24.62 | 24.30 | 24.61 | 5,586,699 | +0.55(+2.31%) |
Sep 30, 2013 | 23.88 | 24.14 | 23.79 | 24.06 | 5,427,986 | -0.09(-0.35%) |
Sep 27, 2013 | 24.09 | 24.25 | 24.04 | 24.14 | 4,353,075 | -0.12(-0.48%) |
Sep 26, 2013 | 24.12 | 24.31 | 24.10 | 24.26 | 3,704,498 | +0.12(+0.48%) |
Sep 25, 2013 | 24.12 | 24.24 | 24.02 | 24.14 | 3,695,884 | +0.07(+0.31%) |
Sep 24, 2013 | 24.04 | 24.26 | 24.02 | 24.07 | 6,578,837 | +0.00(+0.02%) |
Sep 23, 2013 | 24.07 | 24.24 | 23.97 | 24.07 | 4,904,207 | -0.12(-0.50%) |
Sep 20, 2013 | 24.17 | 24.32 | 24.07 | 24.19 | 6,653,993 | +0.06(+0.26%) |
Sep 19, 2013 | 24.43 | 24.45 | 24.04 | 24.12 | 7,639,396 | -0.28(-1.13%) |
Sep 18, 2013 | 24.10 | 24.43 | 24.01 | 24.40 | 7,183,558 | +0.25(+1.04%) |
Sep 17, 2013 | 24.01 | 24.18 | 24.00 | 24.15 | 3,505,530 | +0.14(+0.57%) |
Sep 16, 2013 | 24.04 | 24.11 | 23.69 | 24.01 | 5,551,574 | +0.32(+1.36%) |
Sep 13, 2013 | 23.70 | 23.74 | 23.62 | 23.69 | 4,905,980 | +0.07(+0.28%) |
Sep 12, 2013 | 23.64 | 23.74 | 23.48 | 23.62 | 4,379,875 | +0.02(+0.08%) |
Sep 11, 2013 | 23.27 | 23.65 | 23.23 | 23.60 | 5,616,490 | +0.35(+1.50%) |
Sep 10, 2013 | 23.07 | 23.31 | 23.00 | 23.26 | 4,508,951 | +0.34(+1.47%) |
Sep 09, 2013 | 22.71 | 22.92 | 22.66 | 22.92 | 4,160,299 | +0.26(+1.15%) |
Sep 06, 2013 | 22.91 | 22.91 | 22.42 | 22.66 | 3,792,083 | -0.21(-0.92%) |
Sep 05, 2013 | 22.86 | 23.02 | 22.81 | 22.87 | 2,732,575 | -0.01(-0.05%) |
Sep 04, 2013 | 22.61 | 23.05 | 22.56 | 22.88 | 4,097,102 | +0.31(+1.36%) |
Sep 03, 2013 | 22.71 | 22.96 | 22.36 | 22.57 | 3,698,092 | +0.14(+0.64%) |
Aug 30, 2013 | 22.54 | 22.59 | 22.33 | 22.43 | 4,578,345 | -0.05(-0.22%) |
Aug 29, 2013 | 22.41 | 22.68 | 22.26 | 22.48 | 3,388,589 | +0.06(+0.26%) |
Aug 28, 2013 | 22.47 | 22.66 | 22.41 | 22.42 | 4,194,319 | +0.00(+0.02%) |
Aug 27, 2013 | 22.78 | 22.79 | 22.41 | 22.42 | 5,651,491 | -0.62(-2.71%) |
Aug 26, 2013 | 23.24 | 23.31 | 23.04 | 23.04 | 3,068,442 | -0.18(-0.77%) |
Aug 23, 2013 | 23.30 | 23.37 | 23.10 | 23.22 | 3,266,606 | -0.04(-0.18%) |
Aug 22, 2013 | 23.10 | 23.36 | 23.06 | 23.26 | 3,180,820 | +0.26(+1.13%) |
Aug 21, 2013 | 23.20 | 23.20 | 22.89 | 23.00 | 4,423,348 | -0.21(-0.92%) |
Aug 20, 2013 | 23.09 | 23.29 | 22.91 | 23.22 | 3,103,206 | +0.13(+0.55%) |
Aug 19, 2013 | 23.29 | 23.35 | 23.08 | 23.09 | 5,492,342 | -0.27(-1.16%) |
Aug 16, 2013 | 23.24 | 23.46 | 23.20 | 23.36 | 6,599,701 | +0.06(+0.25%) |
Aug 15, 2013 | 23.52 | 23.59 | 23.22 | 23.30 | 6,306,091 | -0.50(-2.09%) |
Aug 14, 2013 | 23.88 | 23.92 | 23.68 | 23.80 | 4,279,695 | -0.10(-0.44%) |
Aug 13, 2013 | 23.75 | 23.94 | 23.62 | 23.90 | 3,978,279 | +0.16(+0.68%) |
Aug 12, 2013 | 23.53 | 23.78 | 23.51 | 23.74 | 4,435,132 | +0.00(+0.02%) |
Aug 09, 2013 | 23.85 | 23.93 | 23.63 | 23.74 | 5,218,029 | -0.15(-0.63%) |
Aug 08, 2013 | 23.71 | 23.98 | 23.54 | 23.89 | 5,401,837 | +0.24(+1.03%) |
Aug 07, 2013 | 23.69 | 23.75 | 23.58 | 23.65 | 3,675,884 | -0.17(-0.70%) |
Aug 06, 2013 | 23.94 | 24.07 | 23.66 | 23.81 | 4,635,659 | -0.15(-0.61%) |
Aug 05, 2013 | 24.07 | 24.12 | 23.85 | 23.96 | 5,065,121 | -0.07(-0.27%) |
Aug 02, 2013 | 24.45 | 24.45 | 23.95 | 24.02 | 5,726,437 | -0.49(-2.01%) |
Aug 01, 2013 | 24.07 | 24.55 | 24.00 | 24.52 | 7,451,081 | +0.72(+3.02%) |
Jul 31, 2013 | 23.46 | 24.14 | 23.16 | 23.80 | 9,492,290 | +0.32(+1.36%) |
Jul 30, 2013 | 23.61 | 23.72 | 23.44 | 23.48 | 4,704,383 | -0.06(-0.26%) |
Jul 29, 2013 | 23.56 | 23.67 | 23.38 | 23.54 | 3,672,797 | -0.03(-0.13%) |
Jul 26, 2013 | 23.23 | 23.58 | 23.04 | 23.57 | 5,131,832 | +0.24(+1.04%) |
Jul 25, 2013 | 23.41 | 23.42 | 23.06 | 23.33 | 6,483,153 | -0.17(-0.72%) |
Jul 24, 2013 | 23.14 | 23.65 | 22.72 | 23.50 | 12,255,686 | +0.46(+1.98%) |
Jul 23, 2013 | 23.29 | 23.34 | 22.99 | 23.04 | 6,174,105 | -0.18(-0.76%) |
Jul 22, 2013 | 22.89 | 23.27 | 22.92 | 23.22 | 4,551,426 | +0.30(+1.33%) |
Jul 19, 2013 | 22.94 | 22.95 | 22.64 | 22.92 | 8,941,200 | +0.02(+0.10%) |
Jul 18, 2013 | 22.90 | 23.01 | 22.79 | 22.89 | 4,949,843 | +0.11(+0.49%) |
Jul 17, 2013 | 22.89 | 22.99 | 22.74 | 22.78 | 2,670,611 | -0.05(-0.24%) |
Jul 16, 2013 | 22.74 | 22.89 | 22.73 | 22.84 | 5,008,455 | +0.11(+0.48%) |
Jul 15, 2013 | 22.79 | 22.82 | 22.58 | 22.73 | 5,408,725 | -0.09(-0.41%) |
Jul 12, 2013 | 22.89 | 22.91 | 22.54 | 22.82 | 4,785,156 | -0.04(-0.19%) |
Jul 11, 2013 | 22.79 | 22.91 | 22.64 | 22.86 | 4,857,903 | +0.29(+1.28%) |
Jul 10, 2013 | 22.53 | 22.65 | 22.41 | 22.57 | 4,219,489 | -0.01(-0.03%) |
Jul 09, 2013 | 22.51 | 22.64 | 22.41 | 22.58 | 4,953,738 | +0.19(+0.86%) |
Jul 08, 2013 | 22.14 | 22.48 | 22.14 | 22.39 | 5,557,549 | +0.33(+1.50%) |
Jul 05, 2013 | 21.99 | 22.09 | 21.84 | 22.06 | 4,888,549 | +0.22(+0.99%) |
Jul 03, 2013 | 21.79 | 21.90 | 21.64 | 21.84 | 3,478,905 | -0.07(-0.33%) |
Jul 02, 2013 | 22.20 | 22.33 | 21.85 | 21.91 | 6,978,984 | -0.34(-1.53%) |
Jul 01, 2013 | 22.58 | 22.62 | 22.18 | 22.25 | 6,878,090 | -0.17(-0.77%) |
Jun 28, 2013 | 22.40 | 22.59 | 22.17 | 22.43 | 6,752,461 | -0.03(-0.14%) |
Jun 27, 2013 | 22.24 | 22.50 | 22.15 | 22.46 | 7,107,967 | +0.36(+1.64%) |
Jun 26, 2013 | 22.17 | 22.25 | 21.93 | 22.09 | 4,154,281 | +0.17(+0.77%) |
Jun 25, 2013 | 21.66 | 22.04 | 21.55 | 21.92 | 5,651,718 | +0.44(+2.05%) |
Jun 24, 2013 | 21.68 | 21.74 | 21.30 | 21.48 | 6,817,996 | -0.38(-1.73%) |
Jun 21, 2013 | 22.21 | 22.21 | 21.75 | 21.86 | 8,773,815 | -0.11(-0.51%) |
Jun 20, 2013 | 21.90 | 22.20 | 21.89 | 21.97 | 7,427,223 | -0.15(-0.68%) |
Jun 19, 2013 | 22.34 | 22.67 | 22.08 | 22.13 | 9,272,147 | -0.17(-0.74%) |
Jun 18, 2013 | 22.28 | 22.36 | 22.18 | 22.29 | 6,451,155 | +0.07(+0.33%) |
Jun 17, 2013 | 22.33 | 22.40 | 22.13 | 22.22 | 7,315,615 | +0.03(+0.12%) |
Jun 14, 2013 | 22.26 | 22.56 | 22.06 | 22.19 | 7,158,656 | +0.02(+0.09%) |
Jun 13, 2013 | 21.65 | 22.24 | 21.63 | 22.17 | 7,084,054 | +0.53(+2.46%) |
Jun 12, 2013 | 21.92 | 21.98 | 21.61 | 21.64 | 6,197,404 | -0.13(-0.58%) |
Jun 11, 2013 | 21.73 | 21.92 | 21.66 | 21.77 | 9,670,227 | -0.15(-0.69%) |
Jun 10, 2013 | 22.07 | 22.18 | 21.87 | 21.92 | 7,591,801 | -0.09(-0.40%) |
Jun 07, 2013 | 21.94 | 22.09 | 21.74 | 22.01 | 9,612,349 | +0.18(+0.81%) |
Jun 06, 2013 | 21.29 | 21.90 | 21.13 | 21.83 | 9,269,545 | +0.53(+2.50%) |
Jun 05, 2013 | 21.46 | 21.52 | 21.20 | 21.30 | 6,242,260 | -0.24(-1.11%) |
Jun 04, 2013 | 21.80 | 21.89 | 21.38 | 21.53 | 6,505,431 | -0.23(-1.05%) |
Jun 03, 2013 | 21.55 | 21.78 | 21.26 | 21.76 | 7,853,078 | +0.27(+1.28%) |
May 31, 2013 | 21.78 | 21.96 | 21.49 | 21.49 | 6,724,182 | -0.32(-1.47%) |
May 30, 2013 | 21.55 | 21.98 | 21.51 | 21.81 | 5,841,471 | +0.32(+1.49%) |
May 29, 2013 | 21.09 | 21.60 | 21.04 | 21.49 | 6,445,155 | +0.22(+1.05%) |
May 28, 2013 | 21.47 | 21.65 | 21.26 | 21.26 | 5,601,770 | +0.06(+0.29%) |
May 24, 2013 | 21.16 | 21.21 | 20.84 | 21.20 | 5,422,746 | -0.04(-0.20%) |
May 23, 2013 | 21.09 | 21.31 | 21.02 | 21.25 | 6,851,601 | -0.10(-0.49%) |
May 22, 2013 | 21.62 | 21.91 | 21.26 | 21.35 | 10,239,134 | -0.20(-0.91%) |
May 21, 2013 | 21.43 | 21.74 | 21.27 | 21.55 | 9,954,012 | +0.10(+0.47%) |
May 20, 2013 | 21.13 | 21.57 | 21.13 | 21.45 | 9,374,513 | +0.27(+1.26%) |
May 17, 2013 | 20.87 | 21.20 | 20.83 | 21.18 | 9,240,717 | +0.35(+1.69%) |
May 16, 2013 | 20.90 | 21.04 | 20.74 | 20.83 | 7,545,859 | -0.19(-0.89%) |
May 15, 2013 | 20.88 | 21.06 | 20.85 | 21.01 | 6,743,274 | +0.37(+1.80%) |
May 13, 2013 | 20.69 | 20.70 | 20.52 | 20.64 | 7,492,291 | -0.04(-0.20%) |
May 10, 2013 | 20.98 | 21.01 | 20.54 | 20.69 | 11,961,084 | -0.35(-1.64%) |
May 09, 2013 | 21.45 | 21.48 | 20.99 | 21.03 | 9,979,792 | -0.41(-1.90%) |
May 08, 2013 | 21.20 | 21.49 | 21.16 | 21.44 | 5,449,934 | +0.20(+0.96%) |
May 07, 2013 | 21.31 | 21.39 | 21.09 | 21.23 | 7,268,530 | -0.09(-0.41%) |
May 06, 2013 | 21.23 | 21.44 | 21.22 | 21.32 | 4,546,513 | +0.10(+0.45%) |
May 03, 2013 | 21.27 | 21.36 | 21.21 | 21.23 | 6,253,415 | +0.16(+0.76%) |
May 02, 2013 | 20.95 | 21.13 | 20.85 | 21.06 | 6,825,229 | +0.21(+1.03%) |
May 01, 2013 | 20.82 | 21.08 | 20.81 | 20.85 | 5,726,737 | -0.02(-0.11%) |
Apr 30, 2013 | 20.70 | 20.98 | 20.69 | 20.87 | 7,873,909 | +0.15(+0.74%) |
Apr 29, 2013 | 20.45 | 20.86 | 20.40 | 20.72 | 9,824,435 | +0.32(+1.58%) |
Apr 26, 2013 | 20.28 | 20.44 | 20.20 | 20.40 | 11,438,041 | +0.24(+1.20%) |
Apr 25, 2013 | 19.64 | 20.32 | 19.64 | 20.16 | 16,507,469 | +0.39(+1.96%) |
Apr 24, 2013 | 19.46 | 19.78 | 19.45 | 19.77 | 8,845,364 | +0.34(+1.76%) |
Apr 23, 2013 | 19.14 | 19.49 | 19.09 | 19.43 | 9,392,798 | +0.36(+1.91%) |
Apr 22, 2013 | 18.97 | 19.11 | 18.77 | 19.06 | 4,988,580 | +0.13(+0.67%) |
Apr 19, 2013 | 18.84 | 18.98 | 18.78 | 18.94 | 9,889,855 | +0.19(+1.00%) |
Apr 18, 2013 | 18.86 | 18.91 | 18.62 | 18.75 | 6,436,723 | -0.10(-0.53%) |
Apr 17, 2013 | 19.07 | 19.07 | 18.75 | 18.85 | 8,593,206 | -0.40(-2.09%) |
Apr 16, 2013 | 18.92 | 19.27 | 18.87 | 19.25 | 6,445,846 | +0.48(+2.53%) |
Apr 15, 2013 | 19.14 | 19.21 | 18.77 | 18.78 | 8,530,843 | -0.44(-2.28%) |
Apr 12, 2013 | 18.98 | 19.22 | 18.96 | 19.21 | 5,748,525 | +0.12(+0.60%) |
Apr 11, 2013 | 19.28 | 19.32 | 19.04 | 19.10 | 7,436,586 | -0.15(-0.80%) |
Apr 10, 2013 | 19.12 | 19.32 | 19.06 | 19.25 | 8,288,705 | +0.18(+0.92%) |
Apr 09, 2013 | 19.01 | 19.21 | 18.93 | 19.07 | 6,518,767 | +0.06(+0.30%) |
Apr 08, 2013 | 19.05 | 19.05 | 18.61 | 19.02 | 10,120,212 | +0.04(+0.22%) |
Apr 05, 2013 | 19.48 | 19.48 | 18.85 | 18.98 | 15,885,891 | -0.77(-3.90%) |
Apr 04, 2013 | 20.13 | 20.15 | 19.63 | 19.75 | 13,915,209 | -0.46(-2.28%) |
Apr 03, 2013 | 20.32 | 20.32 | 20.11 | 20.21 | 10,514,727 | -0.08(-0.38%) |
Apr 02, 2013 | 20.11 | 20.55 | 20.08 | 20.28 | 9,549,540 | +0.29(+1.44%) |
Apr 01, 2013 | 19.96 | 20.04 | 19.83 | 20.00 | 6,405,402 | +0.05(+0.25%) |
Mar 28, 2013 | 19.90 | 19.97 | 19.79 | 19.95 | 5,076,777 | +0.04(+0.21%) |
Mar 27, 2013 | 19.97 | 19.98 | 19.80 | 19.90 | 5,997,942 | -0.22(-1.11%) |
Mar 26, 2013 | 19.87 | 20.13 | 19.79 | 20.13 | 10,136,291 | +0.37(+1.88%) |
Mar 25, 2013 | 19.93 | 19.93 | 19.62 | 19.75 | 5,940,617 | -0.13(-0.64%) |
Mar 22, 2013 | 19.65 | 19.88 | 19.59 | 19.88 | 8,087,701 | +0.30(+1.55%) |
Mar 21, 2013 | 19.37 | 19.69 | 19.27 | 19.58 | 11,935,459 | +0.13(+0.67%) |
Mar 20, 2013 | 19.24 | 19.51 | 19.17 | 19.45 | 8,709,076 | +0.35(+1.83%) |
Mar 19, 2013 | 19.33 | 19.34 | 19.01 | 19.10 | 9,006,561 | -0.16(-0.82%) |
Mar 18, 2013 | 19.35 | 19.42 | 19.21 | 19.26 | 8,571,311 | -0.33(-1.68%) |
Mar 15, 2013 | 19.42 | 19.59 | 19.37 | 19.58 | 10,772,355 | +0.16(+0.83%) |
Mar 14, 2013 | 19.51 | 19.57 | 19.36 | 19.42 | 6,943,417 | +0.01(+0.04%) |
Mar 13, 2013 | 19.48 | 19.52 | 19.34 | 19.42 | 5,619,842 | -0.04(-0.22%) |
Mar 12, 2013 | 19.51 | 19.55 | 19.39 | 19.46 | 7,080,692 | -0.11(-0.59%) |
Mar 11, 2013 | 19.21 | 19.57 | 19.17 | 19.57 | 9,161,450 | +0.35(+1.81%) |
Mar 08, 2013 | 19.84 | 19.91 | 19.21 | 19.22 | 18,027,904 | -0.55(-2.77%) |
Mar 07, 2013 | 19.67 | 19.79 | 19.44 | 19.77 | 8,299,939 | +0.18(+0.92%) |
Mar 06, 2013 | 19.65 | 19.76 | 19.56 | 19.59 | 5,479,933 | +0.03(+0.18%) |
Mar 05, 2013 | 19.40 | 19.65 | 19.37 | 19.56 | 8,093,932 | +0.31(+1.59%) |
Mar 04, 2013 | 19.17 | 19.27 | 19.08 | 19.25 | 6,804,554 | +0.01(+0.04%) |
Mar 01, 2013 | 19.21 | 19.43 | 19.01 | 19.24 | 9,425,522 | +0.09(+0.48%) |
Feb 28, 2013 | 19.06 | 19.33 | 19.04 | 19.15 | 8,080,612 | +0.01(+0.04%) |
Feb 27, 2013 | 18.73 | 19.20 | 18.70 | 19.14 | 11,340,259 | +0.43(+2.29%) |
Feb 26, 2013 | 18.86 | 18.96 | 18.60 | 18.71 | 12,232,109 | -0.03(-0.14%) |
Feb 25, 2013 | 19.27 | 19.28 | 18.73 | 18.74 | 9,398,210 | -0.46(-2.38%) |
Feb 22, 2013 | 19.14 | 19.20 | 19.01 | 19.20 | 7,238,714 | +0.19(+0.99%) |
Feb 21, 2013 | 19.11 | 19.11 | 18.83 | 19.01 | 10,513,757 | -0.09(-0.48%) |
Feb 20, 2013 | 19.18 | 19.27 | 19.09 | 19.10 | 12,220,792 | +0.11(+0.59%) |
Feb 19, 2013 | 18.89 | 19.02 | 18.73 | 18.99 | 11,967,474 | +0.07(+0.38%) |
Feb 15, 2013 | 18.76 | 18.94 | 18.69 | 18.92 | 13,874,193 | +0.20(+1.04%) |
Feb 14, 2013 | 18.57 | 18.76 | 18.47 | 18.72 | 13,000,069 | +0.07(+0.37%) |
Feb 13, 2013 | 18.95 | 18.99 | 18.59 | 18.65 | 15,813,246 | -0.19(-1.02%) |
Feb 12, 2013 | 19.08 | 19.12 | 18.81 | 18.84 | 20,238,444 | -0.29(-1.51%) |
Feb 11, 2013 | 19.17 | 19.18 | 19.08 | 19.13 | 8,725,309 | -0.03(-0.18%) |
Feb 08, 2013 | 19.18 | 19.23 | 19.07 | 19.17 | 10,966,901 | +0.06(+0.34%) |
Feb 07, 2013 | 19.48 | 19.51 | 19.00 | 19.10 | 13,117,727 | -0.38(-1.95%) |
Feb 06, 2013 | 19.62 | 19.85 | 18.84 | 19.48 | 22,942,198 | -0.64(-3.16%) |
Feb 04, 2013 | 20.12 | 20.17 | 19.97 | 20.12 | 7,398,203 | -0.08(-0.40%) |
Feb 01, 2013 | 20.39 | 20.39 | 20.16 | 20.20 | 6,699,431 | +0.00(+0.00%) |
Jan 31, 2013 | 19.95 | 20.26 | 19.87 | 20.20 | 7,131,347 | +0.23(+1.14%) |
Jan 30, 2013 | 20.27 | 20.30 | 19.93 | 19.97 | 6,435,808 | -0.34(-1.67%) |
Jan 29, 2013 | 20.13 | 20.34 | 20.03 | 20.31 | 6,129,890 | +0.14(+0.68%) |
Jan 28, 2013 | 20.47 | 20.47 | 20.08 | 20.17 | 7,793,544 | -0.19(-0.92%) |
Jan 25, 2013 | 20.45 | 20.47 | 20.16 | 20.36 | 6,374,301 | -0.05(-0.24%) |
Jan 24, 2013 | 20.25 | 20.54 | 20.19 | 20.41 | 9,291,957 | +0.18(+0.90%) |
Jan 23, 2013 | 19.98 | 20.30 | 19.96 | 20.23 | 6,145,020 | +0.19(+0.93%) |
Jan 22, 2013 | 19.61 | 20.10 | 19.59 | 20.04 | 11,000,502 | +0.45(+2.27%) |
Jan 18, 2013 | 19.63 | 19.71 | 19.52 | 19.59 | 9,813,274 | +0.01(+0.06%) |
Jan 17, 2013 | 19.64 | 19.79 | 19.43 | 19.58 | 11,766,904 | -0.06(-0.33%) |
Jan 16, 2013 | 20.08 | 20.11 | 19.61 | 19.65 | 10,924,887 | -0.54(-2.68%) |
Jan 15, 2013 | 19.91 | 20.22 | 19.79 | 20.19 | 9,988,145 | +0.03(+0.15%) |
Jan 14, 2013 | 20.18 | 20.27 | 19.93 | 20.16 | 4,233,761 | +0.01(+0.04%) |
Jan 11, 2013 | 20.31 | 20.31 | 19.98 | 20.15 | 5,586,171 | -0.17(-0.82%) |
Jan 10, 2013 | 20.17 | 20.33 | 20.05 | 20.32 | 6,312,964 | +0.33(+1.66%) |
Jan 09, 2013 | 19.83 | 20.06 | 19.83 | 19.99 | 5,637,342 | +0.02(+0.11%) |
Jan 08, 2013 | 19.67 | 19.96 | 19.62 | 19.96 | 8,800,688 | +0.23(+1.16%) |
Jan 07, 2013 | 19.73 | 19.75 | 19.45 | 19.74 | 11,875,542 | -0.08(-0.38%) |
Jan 04, 2013 | 20.13 | 20.23 | 19.80 | 19.81 | 11,487,064 | -0.25(-1.25%) |
Jan 03, 2013 | 20.41 | 20.41 | 19.84 | 20.06 | 13,513,494 | -0.52(-2.53%) |
Jan 02, 2013 | 20.55 | 20.63 | 20.45 | 20.58 | 10,602,321 | +0.38(+1.90%) |
Dec 31, 2012 | 19.90 | 20.23 | 19.74 | 20.20 | 6,711,813 | +0.31(+1.55%) |
Dec 28, 2012 | 20.03 | 20.11 | 19.87 | 19.89 | 6,623,637 | -0.29(-1.43%) |
Dec 27, 2012 | 20.39 | 20.40 | 19.97 | 20.18 | 7,991,092 | -0.19(-0.92%) |
Dec 26, 2012 | 20.48 | 20.57 | 20.29 | 20.37 | 4,687,582 | -0.11(-0.52%) |
Dec 24, 2012 | 20.48 | 20.55 | 20.43 | 20.47 | 1,800,963 | -0.01(-0.06%) |
Dec 21, 2012 | 20.70 | 20.72 | 20.41 | 20.49 | 10,023,692 | -0.34(-1.63%) |
Dec 20, 2012 | 20.76 | 20.83 | 20.54 | 20.82 | 5,609,401 | +0.12(+0.59%) |
Dec 19, 2012 | 20.84 | 20.87 | 20.65 | 20.70 | 8,414,041 | -0.10(-0.46%) |
Dec 18, 2012 | 20.59 | 20.82 | 20.54 | 20.80 | 8,432,561 | +0.21(+1.00%) |
Dec 17, 2012 | 20.37 | 20.60 | 20.30 | 20.59 | 5,472,749 | +0.33(+1.62%) |
Dec 14, 2012 | 20.33 | 20.42 | 20.22 | 20.26 | 6,246,151 | -0.07(-0.36%) |
Dec 13, 2012 | 20.62 | 20.75 | 20.30 | 20.34 | 5,385,949 | -0.29(-1.42%) |
Dec 12, 2012 | 20.72 | 20.91 | 20.58 | 20.63 | 7,495,260 | +0.04(+0.18%) |
Dec 11, 2012 | 20.50 | 20.64 | 20.40 | 20.59 | 7,280,463 | +0.20(+0.97%) |
Dec 10, 2012 | 20.33 | 20.50 | 20.30 | 20.39 | 4,759,640 | -0.00(-0.02%) |
Dec 07, 2012 | 20.61 | 20.70 | 20.28 | 20.40 | 6,320,663 | -0.08(-0.41%) |
Dec 06, 2012 | 20.37 | 20.49 | 20.11 | 20.48 | 6,306,159 | +0.08(+0.41%) |
Dec 05, 2012 | 20.08 | 20.46 | 20.02 | 20.40 | 8,805,970 | +0.38(+1.92%) |