Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.16 | 26.81 | 26.02 | 26.74 | 620,177 | +0.42(+1.60%) |
Oct 30, 2013 | 26.90 | 26.94 | 26.32 | 26.32 | 618,670 | +0.01(+0.04%) |
Oct 29, 2013 | 26.19 | 26.31 | 26.10 | 26.31 | 254,475 | +0.35(+1.36%) |
Oct 28, 2013 | 25.96 | 26.01 | 25.83 | 25.95 | 216,182 | -0.19(-0.72%) |
Oct 25, 2013 | 25.98 | 26.14 | 25.83 | 26.14 | 324,869 | +0.21(+0.79%) |
Oct 24, 2013 | 25.74 | 25.95 | 25.70 | 25.94 | 681,624 | +0.21(+0.82%) |
Oct 23, 2013 | 25.64 | 25.73 | 25.46 | 25.73 | 295,180 | -0.21(-0.81%) |
Oct 22, 2013 | 25.84 | 26.08 | 25.84 | 25.94 | 386,649 | +0.45(+1.76%) |
Oct 21, 2013 | 25.52 | 25.61 | 25.46 | 25.49 | 189,331 | +0.05(+0.19%) |
Oct 18, 2013 | 25.53 | 25.66 | 25.43 | 25.44 | 450,709 | -0.19(-0.74%) |
Oct 17, 2013 | 25.49 | 25.63 | 25.42 | 25.63 | 519,653 | +0.32(+1.27%) |
Oct 16, 2013 | 25.32 | 25.60 | 25.26 | 25.31 | 343,490 | +0.38(+1.54%) |
Oct 15, 2013 | 24.91 | 25.09 | 24.91 | 24.93 | 240,699 | -0.19(-0.75%) |
Oct 14, 2013 | 24.86 | 25.12 | 24.84 | 25.12 | 200,802 | +0.14(+0.57%) |
Oct 11, 2013 | 24.88 | 24.98 | 24.83 | 24.98 | 390,270 | +0.00(+0.00%) |
Oct 10, 2013 | 24.79 | 25.04 | 24.74 | 24.98 | 219,729 | +0.51(+2.09%) |
Oct 09, 2013 | 24.59 | 24.66 | 24.42 | 24.46 | 797,596 | +0.10(+0.41%) |
Oct 08, 2013 | 24.61 | 24.64 | 24.36 | 24.36 | 354,995 | -0.04(-0.15%) |
Oct 07, 2013 | 24.48 | 24.59 | 24.40 | 24.40 | 173,077 | -0.12(-0.49%) |
Oct 04, 2013 | 24.56 | 24.65 | 24.52 | 24.52 | 161,327 | +0.00(+0.00%) |
Oct 03, 2013 | 24.55 | 24.58 | 24.45 | 24.52 | 346,585 | -0.13(-0.53%) |
Oct 02, 2013 | 24.63 | 24.68 | 24.53 | 24.65 | 505,476 | +0.13(+0.54%) |
Oct 01, 2013 | 24.34 | 24.66 | 24.29 | 24.52 | 348,741 | +0.29(+1.22%) |
Sep 30, 2013 | 24.02 | 24.29 | 23.99 | 24.23 | 521,559 | -0.19(-0.78%) |
Sep 27, 2013 | 24.49 | 24.49 | 24.29 | 24.42 | 329,419 | -0.08(-0.32%) |
Sep 26, 2013 | 24.32 | 24.50 | 24.26 | 24.50 | 317,247 | -0.03(-0.13%) |
Sep 25, 2013 | 24.35 | 24.68 | 24.35 | 24.53 | 213,165 | +0.08(+0.32%) |
Sep 24, 2013 | 24.48 | 25.68 | 24.34 | 24.45 | 595,330 | -0.16(-0.66%) |
Sep 23, 2013 | 24.86 | 24.86 | 24.60 | 24.61 | 593,852 | -0.13(-0.54%) |
Sep 20, 2013 | 24.71 | 24.84 | 24.59 | 24.75 | 795,015 | +0.08(+0.33%) |
Sep 19, 2013 | 24.56 | 24.66 | 24.43 | 24.66 | 318,112 | +0.19(+0.79%) |
Sep 18, 2013 | 23.84 | 24.62 | 23.83 | 24.47 | 517,319 | +0.57(+2.37%) |
Sep 17, 2013 | 23.87 | 23.92 | 23.79 | 23.90 | 194,150 | +0.03(+0.11%) |
Sep 16, 2013 | 23.91 | 23.98 | 23.81 | 23.88 | 235,831 | +0.19(+0.80%) |
Sep 13, 2013 | 23.68 | 23.80 | 23.51 | 23.69 | 245,525 | +0.26(+1.11%) |
Sep 12, 2013 | 23.44 | 23.62 | 23.42 | 23.43 | 142,156 | -0.12(-0.50%) |
Sep 11, 2013 | 23.38 | 23.55 | 23.37 | 23.55 | 423,752 | -0.03(-0.11%) |
Sep 10, 2013 | 23.43 | 23.57 | 23.24 | 23.57 | 306,093 | +0.14(+0.59%) |
Sep 09, 2013 | 23.15 | 23.43 | 23.10 | 23.43 | 213,189 | +0.15(+0.64%) |
Sep 06, 2013 | 23.28 | 23.40 | 23.09 | 23.29 | 281,220 | +0.10(+0.42%) |
Sep 05, 2013 | 23.00 | 23.19 | 22.93 | 23.19 | 361,345 | -0.20(-0.85%) |
Sep 04, 2013 | 23.14 | 23.43 | 23.11 | 23.39 | 329,445 | -0.02(-0.09%) |
Sep 03, 2013 | 23.42 | 23.46 | 23.29 | 23.41 | 496,620 | +0.20(+0.88%) |
Aug 30, 2013 | 23.44 | 23.44 | 23.14 | 23.20 | 515,004 | -0.43(-1.81%) |
Aug 29, 2013 | 23.65 | 23.80 | 22.91 | 23.63 | 567,573 | -0.30(-1.24%) |
Aug 28, 2013 | 23.96 | 24.12 | 23.89 | 23.93 | 549,657 | +0.59(+2.51%) |
Aug 27, 2013 | 23.45 | 23.71 | 23.34 | 23.34 | 448,940 | -0.18(-0.78%) |
Aug 26, 2013 | 23.54 | 23.68 | 23.38 | 23.53 | 336,212 | -0.28(-1.16%) |
Aug 23, 2013 | 23.41 | 23.82 | 23.40 | 23.80 | 424,405 | +0.45(+1.94%) |
Aug 22, 2013 | 23.14 | 23.35 | 23.13 | 23.35 | 282,401 | +0.59(+2.60%) |
Aug 21, 2013 | 22.77 | 22.97 | 22.66 | 22.76 | 616,578 | -0.34(-1.48%) |
Aug 20, 2013 | 23.06 | 23.14 | 23.00 | 23.10 | 184,334 | +0.05(+0.22%) |
Aug 19, 2013 | 23.21 | 23.24 | 23.00 | 23.05 | 386,466 | -0.65(-2.76%) |
Aug 16, 2013 | 23.56 | 23.70 | 23.50 | 23.70 | 482,918 | +0.23(+0.98%) |
Aug 15, 2013 | 23.21 | 23.47 | 23.05 | 23.47 | 638,520 | +0.04(+0.17%) |
Aug 14, 2013 | 23.38 | 23.44 | 23.34 | 23.43 | 208,687 | +0.15(+0.64%) |
Aug 13, 2013 | 23.21 | 23.40 | 23.12 | 23.28 | 288,273 | +0.01(+0.02%) |
Aug 12, 2013 | 23.11 | 23.28 | 23.09 | 23.28 | 181,251 | -0.07(-0.31%) |
Aug 09, 2013 | 23.26 | 23.35 | 23.14 | 23.35 | 350,544 | -0.14(-0.61%) |
Aug 08, 2013 | 23.33 | 23.49 | 23.23 | 23.49 | 372,946 | +0.29(+1.23%) |
Aug 07, 2013 | 23.12 | 23.22 | 23.08 | 23.20 | 294,179 | +0.15(+0.66%) |
Aug 06, 2013 | 23.18 | 23.19 | 22.97 | 23.05 | 214,755 | -0.11(-0.46%) |
Aug 05, 2013 | 23.11 | 23.28 | 23.05 | 23.16 | 310,676 | -0.18(-0.79%) |
Aug 02, 2013 | 23.26 | 23.46 | 23.25 | 23.34 | 422,096 | +0.24(+1.04%) |
Aug 01, 2013 | 23.04 | 23.19 | 22.96 | 23.10 | 695,617 | +0.58(+2.56%) |
Jul 31, 2013 | 22.27 | 22.65 | 22.27 | 22.53 | 487,875 | +0.21(+0.96%) |
Jul 30, 2013 | 22.52 | 22.58 | 22.31 | 22.31 | 542,620 | +0.02(+0.07%) |
Jul 29, 2013 | 22.30 | 22.33 | 22.19 | 22.30 | 557,220 | -0.54(-2.35%) |
Jul 26, 2013 | 22.60 | 22.83 | 22.54 | 22.83 | 262,576 | -0.13(-0.56%) |
Jul 25, 2013 | 22.72 | 22.96 | 22.71 | 22.96 | 211,935 | +0.26(+1.12%) |
Jul 24, 2013 | 22.70 | 22.91 | 22.66 | 22.70 | 559,366 | +0.07(+0.29%) |
Jul 23, 2013 | 22.52 | 22.64 | 22.43 | 22.64 | 806,293 | +0.15(+0.66%) |
Jul 22, 2013 | 22.46 | 22.56 | 22.40 | 22.49 | 721,628 | +0.17(+0.78%) |
Jul 19, 2013 | 22.12 | 22.37 | 22.07 | 22.32 | 385,707 | +0.06(+0.25%) |
Jul 18, 2013 | 22.06 | 22.27 | 22.00 | 22.26 | 639,758 | +0.23(+1.06%) |
Jul 17, 2013 | 21.91 | 22.10 | 21.78 | 22.03 | 1,843,954 | +0.35(+1.60%) |
Jul 16, 2013 | 21.60 | 21.76 | 21.58 | 21.68 | 1,082,482 | +0.05(+0.24%) |
Jul 15, 2013 | 21.54 | 21.72 | 21.52 | 21.63 | 481,173 | +0.16(+0.74%) |
Jul 12, 2013 | 21.40 | 21.47 | 21.29 | 21.47 | 364,379 | +0.13(+0.62%) |
Jul 11, 2013 | 21.32 | 21.40 | 21.16 | 21.34 | 836,700 | +0.53(+2.55%) |
Jul 10, 2013 | 20.58 | 20.86 | 20.54 | 20.81 | 463,199 | +0.06(+0.30%) |
Jul 09, 2013 | 20.72 | 21.02 | 20.62 | 20.75 | 844,059 | -0.08(-0.39%) |
Jul 08, 2013 | 20.69 | 20.86 | 20.69 | 20.83 | 506,788 | +0.07(+0.32%) |
Jul 05, 2013 | 20.86 | 20.87 | 20.64 | 20.76 | 718,576 | -0.19(-0.90%) |
Jul 03, 2013 | 20.68 | 20.97 | 20.68 | 20.95 | 217,417 | +0.15(+0.74%) |
Jul 02, 2013 | 20.83 | 21.11 | 20.70 | 20.80 | 1,247,556 | -0.49(-2.30%) |
Jul 01, 2013 | 21.26 | 21.36 | 21.14 | 21.29 | 1,438,741 | +0.35(+1.66%) |
Jun 28, 2013 | 21.03 | 21.12 | 20.89 | 20.94 | 314,911 | -0.11(-0.51%) |
Jun 27, 2013 | 21.07 | 21.16 | 21.01 | 21.05 | 390,954 | +0.17(+0.83%) |
Jun 26, 2013 | 20.85 | 20.91 | 20.70 | 20.87 | 414,160 | +0.27(+1.29%) |
Jun 25, 2013 | 20.57 | 20.61 | 20.23 | 20.61 | 749,491 | -0.13(-0.64%) |
Jun 24, 2013 | 20.64 | 20.91 | 20.55 | 20.74 | 1,140,038 | -0.07(-0.32%) |
Jun 21, 2013 | 20.87 | 20.90 | 20.62 | 20.81 | 794,792 | -0.07(-0.32%) |
Jun 20, 2013 | 21.38 | 21.42 | 20.82 | 20.87 | 1,041,481 | -0.81(-3.74%) |
Jun 19, 2013 | 22.13 | 22.14 | 21.60 | 21.68 | 2,027,143 | -0.61(-2.75%) |
Jun 18, 2013 | 22.21 | 22.35 | 22.19 | 22.30 | 407,345 | -0.12(-0.52%) |
Jun 17, 2013 | 22.44 | 22.47 | 22.31 | 22.41 | 937,764 | +0.36(+1.62%) |
Jun 14, 2013 | 22.81 | 23.01 | 21.91 | 22.06 | 2,224,760 | -0.65(-2.85%) |
Jun 13, 2013 | 22.47 | 22.75 | 22.47 | 22.70 | 563,747 | +0.07(+0.29%) |
Jun 12, 2013 | 23.09 | 23.09 | 22.63 | 22.64 | 448,579 | -0.36(-1.55%) |
Jun 11, 2013 | 22.85 | 23.08 | 22.80 | 23.00 | 1,197,932 | -0.26(-1.10%) |
Jun 10, 2013 | 23.15 | 23.33 | 23.00 | 23.25 | 280,420 | +0.01(+0.02%) |
Jun 07, 2013 | 23.08 | 23.40 | 22.96 | 23.25 | 223,369 | +0.16(+0.69%) |
Jun 06, 2013 | 23.04 | 23.09 | 22.84 | 23.09 | 429,662 | +0.16(+0.69%) |
Jun 05, 2013 | 23.29 | 23.37 | 22.93 | 22.93 | 1,256,190 | -0.53(-2.26%) |
Jun 04, 2013 | 23.51 | 23.61 | 23.36 | 23.46 | 651,516 | -0.15(-0.63%) |
Jun 03, 2013 | 23.38 | 23.70 | 23.25 | 23.61 | 732,968 | +0.49(+2.12%) |
May 31, 2013 | 23.65 | 23.70 | 23.08 | 23.12 | 1,134,934 | -0.72(-3.02%) |
May 30, 2013 | 23.78 | 23.89 | 23.73 | 23.84 | 700,715 | -0.04(-0.17%) |
May 29, 2013 | 24.05 | 24.09 | 23.78 | 23.88 | 873,202 | -0.13(-0.53%) |
May 28, 2013 | 24.26 | 24.31 | 24.01 | 24.01 | 543,314 | +0.41(+1.73%) |
May 24, 2013 | 23.53 | 23.60 | 23.42 | 23.60 | 517,015 | -0.29(-1.22%) |
May 23, 2013 | 23.73 | 23.93 | 23.70 | 23.89 | 584,619 | -0.04(-0.15%) |
May 22, 2013 | 24.18 | 24.54 | 23.92 | 23.92 | 660,152 | -0.21(-0.89%) |
May 21, 2013 | 24.14 | 24.30 | 23.96 | 24.14 | 2,156,577 | -0.24(-1.00%) |
May 20, 2013 | 24.12 | 24.39 | 24.11 | 24.38 | 343,574 | +0.12(+0.49%) |
May 17, 2013 | 24.14 | 24.30 | 24.09 | 24.26 | 447,295 | +0.19(+0.78%) |
May 16, 2013 | 24.13 | 24.16 | 24.00 | 24.08 | 528,878 | -0.08(-0.35%) |
May 15, 2013 | 23.92 | 24.25 | 23.90 | 24.16 | 474,821 | +0.28(+1.18%) |
May 13, 2013 | 23.87 | 23.89 | 23.79 | 23.88 | 323,277 | -0.16(-0.68%) |
May 10, 2013 | 23.84 | 24.04 | 23.69 | 24.04 | 219,467 | +0.12(+0.52%) |
May 09, 2013 | 24.06 | 24.07 | 23.78 | 23.92 | 320,854 | -0.29(-1.19%) |
May 08, 2013 | 24.14 | 24.24 | 24.06 | 24.21 | 331,548 | +0.12(+0.49%) |
May 07, 2013 | 24.13 | 24.13 | 23.93 | 24.09 | 583,718 | +0.08(+0.33%) |
May 06, 2013 | 23.85 | 24.01 | 23.71 | 24.01 | 464,234 | +0.04(+0.19%) |
May 03, 2013 | 23.66 | 23.96 | 23.55 | 23.96 | 437,148 | +0.42(+1.77%) |
May 02, 2013 | 23.21 | 23.61 | 23.16 | 23.55 | 337,353 | -0.04(-0.17%) |
May 01, 2013 | 23.88 | 23.88 | 23.54 | 23.59 | 226,805 | -0.11(-0.46%) |
Apr 30, 2013 | 23.65 | 23.81 | 23.58 | 23.69 | 718,160 | -0.02(-0.08%) |
Apr 29, 2013 | 23.29 | 23.71 | 23.29 | 23.71 | 2,314,888 | +0.50(+2.16%) |
Apr 26, 2013 | 23.08 | 23.21 | 23.09 | 23.21 | 176,156 | +0.12(+0.54%) |
Apr 25, 2013 | 22.86 | 23.23 | 22.84 | 23.09 | 733,117 | +0.01(+0.04%) |
Apr 24, 2013 | 23.17 | 23.48 | 22.79 | 23.08 | 871,217 | +0.23(+1.02%) |
Apr 23, 2013 | 22.67 | 22.89 | 22.67 | 22.85 | 1,210,495 | +0.12(+0.52%) |
Apr 22, 2013 | 22.60 | 22.81 | 22.39 | 22.73 | 707,793 | +0.12(+0.55%) |
Apr 19, 2013 | 22.71 | 22.83 | 22.51 | 22.60 | 565,137 | +0.09(+0.42%) |
Apr 18, 2013 | 22.54 | 22.58 | 22.34 | 22.51 | 359,479 | +0.14(+0.62%) |
Apr 17, 2013 | 22.57 | 22.57 | 22.20 | 22.37 | 623,704 | -0.55(-2.40%) |
Apr 16, 2013 | 22.96 | 23.02 | 22.70 | 22.92 | 521,848 | +0.25(+1.09%) |
Apr 15, 2013 | 23.05 | 23.08 | 22.67 | 22.67 | 590,627 | -0.61(-2.62%) |
Apr 12, 2013 | 23.18 | 23.28 | 23.14 | 23.28 | 583,583 | -0.22(-0.95%) |
Apr 11, 2013 | 23.45 | 23.60 | 23.39 | 23.51 | 269,724 | +0.14(+0.62%) |
Apr 10, 2013 | 23.19 | 23.47 | 23.19 | 23.36 | 316,294 | +0.19(+0.83%) |
Apr 09, 2013 | 22.99 | 23.28 | 22.88 | 23.17 | 1,168,494 | +0.36(+1.56%) |
Apr 08, 2013 | 22.87 | 22.87 | 22.62 | 22.81 | 909,590 | +0.17(+0.74%) |
Apr 05, 2013 | 22.48 | 22.68 | 22.36 | 22.64 | 625,741 | +0.07(+0.33%) |
Apr 04, 2013 | 22.41 | 22.60 | 22.31 | 22.57 | 374,772 | +0.15(+0.66%) |
Apr 03, 2013 | 22.63 | 22.67 | 22.33 | 22.42 | 433,637 | -0.28(-1.24%) |
Apr 02, 2013 | 22.67 | 22.90 | 22.63 | 22.70 | 587,070 | +0.35(+1.55%) |
Apr 01, 2013 | 22.40 | 22.51 | 22.32 | 22.36 | 463,481 | +0.11(+0.49%) |
Mar 28, 2013 | 22.55 | 22.59 | 22.24 | 22.25 | 437,537 | -0.14(-0.64%) |
Mar 27, 2013 | 22.28 | 22.49 | 22.18 | 22.39 | 1,198,020 | -0.50(-2.17%) |
Mar 26, 2013 | 22.91 | 22.93 | 22.66 | 22.89 | 1,099,354 | -0.13(-0.56%) |
Mar 25, 2013 | 23.49 | 23.49 | 22.85 | 23.02 | 558,787 | -0.38(-1.61%) |
Mar 22, 2013 | 23.39 | 23.68 | 23.33 | 23.39 | 814,214 | +0.29(+1.27%) |
Mar 21, 2013 | 23.14 | 23.37 | 23.02 | 23.10 | 304,470 | -0.25(-1.08%) |
Mar 20, 2013 | 23.40 | 23.45 | 23.28 | 23.35 | 430,655 | +0.35(+1.53%) |
Mar 19, 2013 | 23.17 | 23.25 | 22.72 | 23.00 | 1,384,519 | -0.26(-1.11%) |
Mar 18, 2013 | 22.98 | 23.33 | 22.98 | 23.26 | 592,683 | -0.34(-1.43%) |
Mar 15, 2013 | 23.82 | 23.84 | 23.58 | 23.60 | 451,147 | -0.16(-0.67%) |
Mar 14, 2013 | 23.48 | 23.84 | 23.41 | 23.75 | 851,986 | +0.58(+2.52%) |
Mar 13, 2013 | 23.21 | 23.22 | 22.99 | 23.17 | 617,654 | -0.32(-1.37%) |
Mar 12, 2013 | 23.52 | 23.58 | 23.31 | 23.49 | 518,527 | +0.14(+0.59%) |
Mar 11, 2013 | 23.23 | 23.37 | 23.16 | 23.35 | 224,033 | +0.06(+0.28%) |
Mar 08, 2013 | 23.41 | 23.42 | 23.11 | 23.29 | 553,831 | -0.15(-0.66%) |
Mar 07, 2013 | 23.41 | 23.51 | 23.36 | 23.44 | 495,474 | +0.32(+1.37%) |
Mar 06, 2013 | 23.06 | 23.28 | 22.85 | 23.12 | 1,242,385 | +0.19(+0.84%) |
Mar 05, 2013 | 22.70 | 22.97 | 22.69 | 22.93 | 926,626 | +0.54(+2.39%) |
Mar 04, 2013 | 22.20 | 22.40 | 22.14 | 22.40 | 1,155,308 | +0.06(+0.29%) |
Mar 01, 2013 | 22.33 | 22.38 | 22.18 | 22.33 | 793,427 | -0.23(-1.01%) |
Feb 28, 2013 | 22.54 | 22.72 | 22.46 | 22.56 | 1,169,703 | -0.09(-0.42%) |
Feb 27, 2013 | 22.25 | 22.68 | 22.25 | 22.65 | 1,964,918 | +0.51(+2.28%) |
Feb 26, 2013 | 22.39 | 22.48 | 21.98 | 22.15 | 3,380,983 | +0.16(+0.74%) |
Feb 25, 2013 | 23.60 | 23.61 | 21.97 | 21.99 | 4,150,458 | -1.01(-4.38%) |
Feb 22, 2013 | 22.73 | 23.01 | 22.57 | 22.99 | 1,347,403 | +0.32(+1.42%) |
Feb 21, 2013 | 23.11 | 22.85 | 22.58 | 22.67 | 2,470,008 | -0.45(-1.93%) |
Feb 20, 2013 | 23.57 | 23.59 | 23.11 | 23.11 | 1,047,012 | -0.53(-2.22%) |
Feb 19, 2013 | 23.59 | 23.68 | 23.55 | 23.64 | 1,269,056 | +0.19(+0.80%) |
Feb 15, 2013 | 23.68 | 23.76 | 23.34 | 23.45 | 1,373,157 | +0.50(+2.16%) |
Feb 14, 2013 | 22.91 | 23.06 | 22.89 | 22.96 | 1,556,250 | -0.55(-2.32%) |
Feb 13, 2013 | 23.64 | 23.70 | 23.45 | 23.50 | 1,401,581 | +0.24(+1.04%) |
Feb 12, 2013 | 23.22 | 23.36 | 23.13 | 23.26 | 1,161,105 | +0.25(+1.10%) |
Feb 11, 2013 | 23.01 | 23.11 | 22.91 | 23.01 | 1,147,897 | -0.08(-0.34%) |
Feb 08, 2013 | 23.00 | 23.21 | 23.00 | 23.09 | 5,959,422 | -0.08(-0.36%) |
Feb 07, 2013 | 24.36 | 24.39 | 22.88 | 23.17 | 8,495,872 | -1.23(-5.04%) |
Feb 06, 2013 | 24.18 | 24.41 | 24.13 | 24.40 | 1,727,499 | +0.46(+1.93%) |
Feb 04, 2013 | 24.50 | 24.61 | 23.89 | 23.94 | 2,058,783 | -1.17(-4.66%) |
Feb 01, 2013 | 24.85 | 25.15 | 24.77 | 25.11 | 1,417,006 | +0.36(+1.46%) |
Jan 31, 2013 | 24.96 | 25.09 | 24.72 | 24.75 | 2,149,105 | -0.02(-0.10%) |
Jan 30, 2013 | 24.59 | 24.82 | 24.56 | 24.77 | 4,693,653 | -0.09(-0.38%) |
Jan 29, 2013 | 25.69 | 25.84 | 24.71 | 24.86 | 8,194,061 | -0.82(-3.20%) |
Jan 28, 2013 | 25.77 | 25.81 | 25.59 | 25.69 | 503,882 | +0.01(+0.06%) |
Jan 25, 2013 | 25.62 | 25.73 | 25.52 | 25.67 | 878,961 | +0.12(+0.47%) |
Jan 24, 2013 | 25.54 | 25.68 | 25.49 | 25.55 | 908,291 | -0.05(-0.19%) |
Jan 23, 2013 | 25.56 | 25.70 | 25.49 | 25.60 | 726,439 | -0.04(-0.17%) |
Jan 22, 2013 | 25.57 | 25.67 | 25.48 | 25.65 | 1,953,308 | +0.05(+0.21%) |
Jan 18, 2013 | 25.51 | 25.61 | 25.35 | 25.59 | 1,215,790 | -0.24(-0.92%) |
Jan 17, 2013 | 25.74 | 25.91 | 25.70 | 25.83 | 587,338 | +0.37(+1.44%) |
Jan 16, 2013 | 25.44 | 25.53 | 25.39 | 25.46 | 526,057 | -0.08(-0.31%) |
Jan 15, 2013 | 25.34 | 25.56 | 25.30 | 25.54 | 657,805 | +0.11(+0.45%) |
Jan 14, 2013 | 25.31 | 25.48 | 25.20 | 25.43 | 703,487 | -0.13(-0.52%) |
Jan 11, 2013 | 25.64 | 25.64 | 25.44 | 25.56 | 903,513 | +0.22(+0.86%) |
Jan 10, 2013 | 25.21 | 25.39 | 25.15 | 25.35 | 829,795 | +0.51(+2.04%) |
Jan 09, 2013 | 24.64 | 24.84 | 24.61 | 24.84 | 1,813,973 | +0.33(+1.35%) |
Jan 08, 2013 | 24.49 | 24.52 | 24.33 | 24.51 | 892,478 | +0.09(+0.37%) |
Jan 07, 2013 | 24.23 | 24.45 | 24.19 | 24.42 | 883,239 | -0.36(-1.46%) |
Jan 04, 2013 | 24.49 | 24.80 | 24.48 | 24.78 | 814,829 | +0.29(+1.19%) |
Jan 03, 2013 | 24.52 | 24.68 | 24.46 | 24.49 | 1,392,919 | -0.32(-1.30%) |
Jan 02, 2013 | 24.78 | 24.84 | 24.66 | 24.81 | 1,744,408 | +0.45(+1.85%) |
Dec 31, 2012 | 24.19 | 24.43 | 24.02 | 24.36 | 994,311 | +0.34(+1.40%) |
Dec 28, 2012 | 24.16 | 24.21 | 23.94 | 24.02 | 646,064 | -0.37(-1.52%) |
Dec 27, 2012 | 24.51 | 24.51 | 24.22 | 24.39 | 804,656 | +0.13(+0.53%) |
Dec 26, 2012 | 24.36 | 24.38 | 24.14 | 24.26 | 403,343 | +0.03(+0.14%) |
Dec 24, 2012 | 24.19 | 24.37 | 24.17 | 24.23 | 330,299 | -0.10(-0.41%) |
Dec 21, 2012 | 24.15 | 24.33 | 24.11 | 24.33 | 898,904 | -0.05(-0.22%) |
Dec 20, 2012 | 24.36 | 24.44 | 24.20 | 24.38 | 1,222,428 | +0.07(+0.29%) |
Dec 19, 2012 | 24.40 | 24.44 | 24.25 | 24.31 | 2,010,856 | +0.25(+1.03%) |
Dec 18, 2012 | 23.86 | 24.07 | 23.83 | 24.07 | 877,428 | +0.15(+0.64%) |
Dec 17, 2012 | 23.68 | 23.94 | 23.68 | 23.91 | 1,012,761 | +0.21(+0.88%) |
Dec 14, 2012 | 23.56 | 23.75 | 23.53 | 23.70 | 932,264 | +0.31(+1.33%) |
Dec 13, 2012 | 23.45 | 23.53 | 23.31 | 23.39 | 822,725 | -0.07(-0.30%) |
Dec 12, 2012 | 23.42 | 23.60 | 23.35 | 23.46 | 1,778,078 | +0.26(+1.11%) |
Dec 11, 2012 | 23.04 | 23.22 | 23.02 | 23.20 | 1,453,130 | +0.22(+0.95%) |
Dec 10, 2012 | 22.68 | 23.01 | 22.67 | 22.99 | 1,843,798 | +0.08(+0.35%) |
Dec 07, 2012 | 22.76 | 22.91 | 22.61 | 22.91 | 1,011,276 | -0.17(-0.73%) |
Dec 06, 2012 | 22.96 | 23.09 | 22.84 | 23.08 | 1,461,225 | -0.29(-1.25%) |
Dec 05, 2012 | 23.54 | 23.63 | 23.14 | 23.37 | 4,976,283 | -0.34(-1.42%) |
Dec 04, 2012 | 23.52 | 23.74 | 23.47 | 23.70 | 2,465,444 | +0.20(+0.84%) |
Nov 30, 2012 | 23.57 | 23.69 | 23.38 | 23.51 | 639,573 | -0.03(-0.15%) |
Nov 29, 2012 | 23.41 | 23.56 | 23.35 | 23.54 | 3,686,353 | +0.43(+1.87%) |
Nov 28, 2012 | 22.77 | 23.13 | 22.70 | 23.11 | 1,228,310 | +0.29(+1.28%) |
Nov 27, 2012 | 22.81 | 22.89 | 22.70 | 22.82 | 714,443 | -0.21(-0.93%) |
Nov 26, 2012 | 22.92 | 23.03 | 22.85 | 23.03 | 747,768 | -0.15(-0.66%) |
Nov 23, 2012 | 23.06 | 23.19 | 23.04 | 23.18 | 358,634 | +0.53(+2.34%) |
Nov 21, 2012 | 22.64 | 22.66 | 22.56 | 22.65 | 418,070 | +0.15(+0.68%) |
Nov 20, 2012 | 22.38 | 22.56 | 22.30 | 22.50 | 883,731 | +0.08(+0.35%) |
Nov 19, 2012 | 22.05 | 22.43 | 22.03 | 22.42 | 864,934 | +0.67(+3.08%) |
Nov 16, 2012 | 21.85 | 21.86 | 21.54 | 21.75 | 1,240,465 | -0.23(-1.04%) |
Nov 15, 2012 | 22.08 | 22.21 | 21.93 | 21.98 | 1,316,596 | +0.14(+0.66%) |
Nov 14, 2012 | 22.12 | 22.16 | 21.78 | 21.84 | 1,079,978 | -0.04(-0.18%) |
Nov 13, 2012 | 21.76 | 22.13 | 21.71 | 21.88 | 1,048,727 | -0.13(-0.59%) |
Nov 12, 2012 | 22.07 | 22.08 | 21.89 | 22.00 | 594,291 | +0.12(+0.54%) |
Nov 09, 2012 | 21.86 | 22.06 | 21.84 | 21.89 | 806,401 | +0.05(+0.25%) |
Nov 08, 2012 | 22.05 | 22.22 | 21.83 | 21.83 | 991,577 | -0.38(-1.72%) |
Nov 07, 2012 | 22.27 | 22.30 | 22.03 | 22.21 | 1,383,512 | -0.49(-2.16%) |
Nov 06, 2012 | 22.45 | 22.73 | 22.33 | 22.70 | 674,240 | +0.38(+1.69%) |
Nov 05, 2012 | 22.30 | 22.37 | 22.19 | 22.33 | 1,483,140 | -0.29(-1.29%) |
Nov 02, 2012 | 22.85 | 22.86 | 22.56 | 22.62 | 2,014,958 | -0.25(-1.08%) |