Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.38 | 29.33 | 29.33 | 29.33 | 1,072,480 | -0.13(-0.43%) |
Dec 30, 2013 | 29.36 | 29.59 | 29.14 | 29.45 | 1,018,347 | +0.24(+0.81%) |
Dec 27, 2013 | 29.36 | 29.44 | 29.06 | 29.22 | 422,424 | -0.04(-0.14%) |
Dec 26, 2013 | 29.43 | 29.54 | 29.16 | 29.26 | 493,557 | -0.10(-0.36%) |
Dec 24, 2013 | 29.40 | 29.59 | 29.29 | 29.36 | 317,733 | -0.07(-0.24%) |
Dec 23, 2013 | 29.72 | 29.78 | 29.41 | 29.43 | 830,939 | -0.24(-0.82%) |
Dec 20, 2013 | 29.63 | 29.69 | 29.05 | 29.68 | 2,734,494 | +0.40(+1.38%) |
Dec 19, 2013 | 29.10 | 29.31 | 28.88 | 29.27 | 1,926,577 | +0.16(+0.55%) |
Dec 18, 2013 | 28.59 | 29.13 | 28.22 | 29.11 | 3,090,349 | +0.50(+1.75%) |
Dec 17, 2013 | 28.70 | 28.93 | 28.57 | 28.61 | 1,484,478 | +0.24(+0.83%) |
Dec 16, 2013 | 28.36 | 28.50 | 28.14 | 28.37 | 1,228,939 | +0.19(+0.67%) |
Dec 13, 2013 | 28.25 | 28.72 | 28.07 | 28.19 | 1,065,682 | +0.05(+0.17%) |
Dec 12, 2013 | 28.27 | 28.42 | 28.11 | 28.14 | 947,863 | -0.22(-0.76%) |
Dec 11, 2013 | 29.13 | 29.13 | 28.32 | 28.35 | 895,589 | -0.68(-2.33%) |
Dec 10, 2013 | 29.11 | 29.41 | 28.99 | 29.03 | 1,003,056 | -0.19(-0.64%) |
Dec 09, 2013 | 29.22 | 29.46 | 28.99 | 29.22 | 580,017 | -0.06(-0.21%) |
Dec 06, 2013 | 29.35 | 29.48 | 29.00 | 29.28 | 1,243,049 | +0.23(+0.81%) |
Dec 05, 2013 | 28.74 | 29.15 | 28.55 | 29.04 | 1,155,906 | +0.35(+1.23%) |
Dec 04, 2013 | 28.73 | 28.83 | 28.49 | 28.69 | 980,806 | -0.14(-0.48%) |
Dec 03, 2013 | 29.24 | 29.30 | 28.73 | 28.83 | 1,393,627 | -0.01(-0.05%) |
Dec 02, 2013 | 29.01 | 29.08 | 28.67 | 28.84 | 978,720 | -0.06(-0.21%) |
Nov 29, 2013 | 29.23 | 29.50 | 28.84 | 28.91 | 748,896 | -0.23(-0.78%) |
Nov 27, 2013 | 28.74 | 29.17 | 28.65 | 29.13 | 989,486 | +0.46(+1.61%) |
Nov 26, 2013 | 29.02 | 29.14 | 28.63 | 28.67 | 1,765,860 | -0.28(-0.95%) |
Nov 25, 2013 | 28.97 | 29.31 | 28.90 | 28.95 | 2,114,080 | +0.12(+0.41%) |
Nov 22, 2013 | 28.43 | 28.84 | 28.19 | 28.83 | 1,241,835 | +0.41(+1.43%) |
Nov 21, 2013 | 28.28 | 28.49 | 28.06 | 28.42 | 1,029,273 | +0.31(+1.10%) |
Nov 20, 2013 | 28.31 | 28.53 | 28.04 | 28.11 | 2,460,898 | -0.08(-0.29%) |
Nov 19, 2013 | 28.97 | 28.98 | 28.09 | 28.19 | 2,716,685 | -0.74(-2.57%) |
Nov 18, 2013 | 29.53 | 29.54 | 28.82 | 28.94 | 2,087,314 | -0.62(-2.10%) |
Nov 15, 2013 | 29.68 | 29.76 | 29.21 | 29.56 | 1,692,177 | -0.12(-0.42%) |
Nov 14, 2013 | 29.73 | 30.06 | 29.64 | 29.68 | 854,915 | +0.22(+0.75%) |
Nov 12, 2013 | 29.51 | 29.55 | 29.22 | 29.46 | 950,407 | -0.05(-0.16%) |
Nov 11, 2013 | 29.35 | 29.62 | 29.32 | 29.51 | 1,363,236 | +0.17(+0.56%) |
Nov 08, 2013 | 29.99 | 30.07 | 29.15 | 29.35 | 2,760,318 | -0.74(-2.47%) |
Nov 07, 2013 | 31.22 | 31.22 | 30.06 | 30.09 | 1,819,801 | -0.99(-3.19%) |
Nov 06, 2013 | 31.43 | 31.51 | 31.02 | 31.08 | 1,401,726 | -0.15(-0.49%) |
Nov 05, 2013 | 31.46 | 31.57 | 31.21 | 31.24 | 5,102,505 | -0.99(-3.08%) |
Nov 04, 2013 | 31.94 | 32.27 | 31.77 | 32.23 | 1,009,195 | +0.43(+1.34%) |
Nov 01, 2013 | 31.89 | 32.01 | 31.61 | 31.80 | 1,073,373 | +0.09(+0.28%) |
Oct 31, 2013 | 31.90 | 32.08 | 31.57 | 31.71 | 1,365,373 | -0.14(-0.45%) |
Oct 30, 2013 | 32.69 | 32.69 | 31.81 | 31.86 | 2,116,840 | -0.77(-2.37%) |
Oct 29, 2013 | 33.62 | 33.99 | 32.44 | 32.63 | 1,465,695 | -0.88(-2.61%) |
Oct 28, 2013 | 33.68 | 33.70 | 33.13 | 33.50 | 905,976 | -0.04(-0.12%) |
Oct 25, 2013 | 33.26 | 33.61 | 33.07 | 33.55 | 824,094 | +0.30(+0.91%) |
Oct 24, 2013 | 33.34 | 33.40 | 33.05 | 33.24 | 913,887 | -0.10(-0.31%) |
Oct 23, 2013 | 32.95 | 33.35 | 32.75 | 33.35 | 1,137,625 | +0.28(+0.83%) |
Oct 22, 2013 | 33.15 | 33.37 | 32.77 | 33.07 | 1,041,597 | -0.14(-0.44%) |
Oct 21, 2013 | 33.37 | 33.37 | 32.87 | 33.21 | 1,116,015 | -0.18(-0.54%) |
Oct 18, 2013 | 33.48 | 33.57 | 33.08 | 33.39 | 1,628,358 | -0.12(-0.37%) |
Oct 17, 2013 | 32.87 | 33.58 | 32.81 | 33.52 | 1,266,339 | +0.52(+1.57%) |
Oct 16, 2013 | 32.54 | 33.01 | 32.44 | 33.00 | 1,280,845 | +0.55(+1.70%) |
Oct 15, 2013 | 32.53 | 32.73 | 32.21 | 32.45 | 918,602 | -0.15(-0.47%) |
Oct 14, 2013 | 32.69 | 32.83 | 32.37 | 32.60 | 820,242 | -0.33(-1.01%) |
Oct 11, 2013 | 32.19 | 32.96 | 32.14 | 32.93 | 917,893 | +0.59(+1.83%) |
Oct 10, 2013 | 31.69 | 32.35 | 31.61 | 32.34 | 899,796 | +0.95(+3.03%) |
Oct 09, 2013 | 31.55 | 31.89 | 31.33 | 31.39 | 551,258 | -0.17(-0.55%) |
Oct 08, 2013 | 31.67 | 31.82 | 31.41 | 31.56 | 855,533 | -0.21(-0.65%) |
Oct 07, 2013 | 31.53 | 31.93 | 31.35 | 31.77 | 607,157 | +0.05(+0.15%) |
Oct 04, 2013 | 31.49 | 31.84 | 31.35 | 31.72 | 859,247 | +0.21(+0.66%) |
Oct 03, 2013 | 31.98 | 32.09 | 31.30 | 31.51 | 1,064,648 | -0.50(-1.57%) |
Oct 02, 2013 | 32.05 | 32.25 | 31.72 | 32.01 | 1,199,399 | -0.23(-0.73%) |
Oct 01, 2013 | 31.64 | 32.74 | 31.64 | 32.25 | 1,903,423 | +0.52(+1.65%) |
Sep 27, 2013 | 31.90 | 32.13 | 31.64 | 31.73 | 1,067,315 | -0.37(-1.14%) |
Sep 26, 2013 | 31.88 | 32.10 | 31.79 | 32.09 | 644,078 | +0.18(+0.56%) |
Sep 25, 2013 | 31.57 | 31.93 | 31.57 | 31.91 | 963,158 | +0.36(+1.14%) |
Sep 24, 2013 | 31.99 | 31.99 | 31.51 | 31.55 | 906,518 | -0.39(-1.21%) |
Sep 23, 2013 | 31.97 | 32.48 | 31.81 | 31.94 | 611,863 | -0.19(-0.58%) |
Sep 20, 2013 | 32.23 | 32.23 | 31.97 | 32.13 | 2,007,546 | -0.08(-0.26%) |
Sep 19, 2013 | 31.76 | 32.37 | 31.75 | 32.21 | 1,692,962 | +0.46(+1.43%) |
Sep 18, 2013 | 30.50 | 31.77 | 30.25 | 31.75 | 982,761 | +1.30(+4.26%) |
Sep 17, 2013 | 30.24 | 30.62 | 30.15 | 30.46 | 1,360,905 | -0.05(-0.16%) |
Sep 16, 2013 | 30.95 | 30.73 | 30.39 | 30.50 | 1,113,883 | +0.13(+0.43%) |
Sep 13, 2013 | 29.91 | 30.40 | 29.86 | 30.37 | 907,686 | +0.42(+1.40%) |
Sep 12, 2013 | 30.20 | 30.24 | 29.75 | 29.95 | 1,354,667 | -0.09(-0.30%) |
Sep 11, 2013 | 29.63 | 30.04 | 29.35 | 30.04 | 1,297,350 | +0.43(+1.45%) |
Sep 10, 2013 | 29.54 | 29.63 | 29.11 | 29.61 | 1,134,087 | +0.43(+1.47%) |
Sep 09, 2013 | 28.70 | 29.19 | 28.60 | 29.18 | 1,211,634 | +0.49(+1.69%) |
Sep 06, 2013 | 28.28 | 28.94 | 28.28 | 28.70 | 1,727,867 | +0.68(+2.41%) |
Sep 05, 2013 | 28.27 | 28.31 | 27.88 | 28.02 | 966,143 | +0.14(+0.49%) |
Sep 04, 2013 | 27.68 | 27.98 | 27.42 | 27.88 | 1,044,912 | +0.26(+0.94%) |
Sep 03, 2013 | 28.35 | 28.68 | 27.32 | 27.62 | 2,015,963 | -0.55(-1.94%) |
Aug 30, 2013 | 28.38 | 28.61 | 28.12 | 28.17 | 1,098,316 | -0.19(-0.67%) |
Aug 29, 2013 | 28.07 | 28.39 | 28.01 | 28.36 | 361,594 | +0.10(+0.36%) |
Aug 28, 2013 | 28.25 | 28.60 | 27.98 | 28.26 | 656,857 | -0.04(-0.14%) |
Aug 27, 2013 | 28.59 | 28.69 | 28.28 | 28.30 | 755,331 | -0.55(-1.89%) |
Aug 26, 2013 | 29.17 | 29.17 | 28.70 | 28.85 | 345,072 | -0.23(-0.80%) |
Aug 23, 2013 | 28.74 | 29.08 | 28.63 | 29.08 | 501,138 | +0.36(+1.24%) |
Aug 22, 2013 | 28.55 | 28.81 | 28.31 | 28.72 | 681,648 | +0.29(+1.01%) |
Aug 21, 2013 | 28.48 | 28.97 | 28.05 | 28.44 | 654,105 | -0.13(-0.45%) |
Aug 20, 2013 | 27.80 | 28.69 | 27.80 | 28.57 | 730,184 | +0.80(+2.88%) |
Aug 19, 2013 | 28.00 | 28.29 | 27.74 | 27.77 | 808,028 | -0.36(-1.29%) |
Aug 16, 2013 | 28.72 | 28.76 | 28.12 | 28.13 | 1,132,410 | -0.68(-2.35%) |
Aug 15, 2013 | 29.52 | 29.52 | 28.80 | 28.81 | 1,072,247 | -0.88(-2.97%) |
Aug 14, 2013 | 29.53 | 29.73 | 29.42 | 29.69 | 772,488 | +0.21(+0.72%) |
Aug 13, 2013 | 29.93 | 30.00 | 29.35 | 29.48 | 683,131 | -0.16(-0.53%) |
Aug 12, 2013 | 29.74 | 29.78 | 29.43 | 29.63 | 540,745 | -0.24(-0.80%) |
Aug 09, 2013 | 29.54 | 30.06 | 29.54 | 29.87 | 638,963 | +0.29(+0.99%) |
Aug 08, 2013 | 29.65 | 29.65 | 29.36 | 29.58 | 466,829 | +0.10(+0.32%) |
Aug 07, 2013 | 29.65 | 29.75 | 29.41 | 29.48 | 583,593 | -0.17(-0.58%) |
Aug 06, 2013 | 29.69 | 29.97 | 29.57 | 29.65 | 605,668 | -0.05(-0.18%) |
Aug 05, 2013 | 29.18 | 29.71 | 29.14 | 29.71 | 969,171 | +0.53(+1.83%) |
Aug 02, 2013 | 29.32 | 29.52 | 28.87 | 29.18 | 1,667,998 | -0.39(-1.32%) |
Aug 01, 2013 | 28.92 | 29.84 | 28.84 | 29.56 | 2,308,867 | +0.83(+2.90%) |
Jul 31, 2013 | 29.26 | 29.33 | 28.72 | 28.73 | 1,696,179 | -0.46(-1.59%) |
Jul 30, 2013 | 29.54 | 29.61 | 29.20 | 29.20 | 713,229 | -0.31(-1.04%) |
Jul 29, 2013 | 29.42 | 29.69 | 29.28 | 29.50 | 572,257 | +0.01(+0.02%) |
Jul 26, 2013 | 29.62 | 29.62 | 29.36 | 29.50 | 911,017 | -0.19(-0.64%) |
Jul 25, 2013 | 29.58 | 29.87 | 29.37 | 29.69 | 1,755,393 | +0.09(+0.30%) |
Jul 24, 2013 | 30.36 | 30.37 | 29.26 | 29.60 | 2,010,906 | -0.68(-2.26%) |
Jul 23, 2013 | 30.54 | 30.55 | 30.21 | 30.28 | 755,247 | -0.20(-0.65%) |
Jul 22, 2013 | 30.27 | 30.60 | 30.27 | 30.48 | 645,447 | +0.14(+0.45%) |
Jul 19, 2013 | 30.40 | 30.48 | 30.18 | 30.34 | 856,269 | +0.28(+0.93%) |
Jul 18, 2013 | 30.10 | 30.32 | 29.98 | 30.06 | 1,528,389 | +0.11(+0.36%) |
Jul 17, 2013 | 30.00 | 30.34 | 29.88 | 29.95 | 740,727 | +0.11(+0.37%) |
Jul 16, 2013 | 29.91 | 30.17 | 29.79 | 29.84 | 1,080,851 | -0.08(-0.27%) |
Jul 15, 2013 | 29.78 | 30.09 | 29.63 | 29.93 | 490,524 | +0.23(+0.76%) |
Jul 12, 2013 | 30.07 | 30.07 | 29.46 | 29.70 | 782,124 | -0.08(-0.28%) |
Jul 11, 2013 | 29.52 | 30.07 | 29.52 | 29.78 | 1,298,182 | +0.64(+2.20%) |
Jul 10, 2013 | 29.48 | 29.52 | 28.89 | 29.14 | 1,465,696 | -0.40(-1.34%) |
Jul 09, 2013 | 29.56 | 29.71 | 29.23 | 29.54 | 822,104 | +0.26(+0.89%) |
Jul 08, 2013 | 29.19 | 29.52 | 29.13 | 29.28 | 976,738 | +0.09(+0.30%) |
Jul 05, 2013 | 29.44 | 29.53 | 28.44 | 29.19 | 850,698 | -0.06(-0.21%) |
Jul 03, 2013 | 29.30 | 29.42 | 28.94 | 29.25 | 790,315 | -0.22(-0.74%) |
Jul 02, 2013 | 28.66 | 29.63 | 28.61 | 29.47 | 1,578,777 | +0.94(+3.31%) |
Jul 01, 2013 | 28.82 | 28.94 | 28.42 | 28.53 | 1,424,848 | -0.12(-0.43%) |
Jun 28, 2013 | 28.89 | 29.02 | 28.61 | 28.65 | 1,918,213 | -0.23(-0.80%) |
Jun 27, 2013 | 28.85 | 29.07 | 28.74 | 28.88 | 1,303,577 | +0.29(+1.03%) |
Jun 26, 2013 | 28.67 | 28.89 | 28.30 | 28.59 | 1,207,429 | +0.10(+0.36%) |
Jun 25, 2013 | 28.36 | 28.65 | 27.95 | 28.48 | 1,371,135 | +0.30(+1.07%) |
Jun 24, 2013 | 28.21 | 28.73 | 27.71 | 28.18 | 2,550,444 | -0.43(-1.50%) |
Jun 21, 2013 | 27.78 | 28.87 | 27.78 | 28.61 | 2,946,465 | +0.95(+3.43%) |
Jun 20, 2013 | 28.76 | 28.68 | 27.48 | 27.67 | 2,080,261 | -1.09(-3.80%) |
Jun 19, 2013 | 29.91 | 29.96 | 28.70 | 28.76 | 1,639,593 | -1.10(-3.68%) |
Jun 18, 2013 | 29.30 | 29.99 | 29.13 | 29.86 | 1,692,235 | +0.59(+2.01%) |
Jun 17, 2013 | 29.30 | 29.76 | 29.20 | 29.27 | 2,117,651 | +0.36(+1.25%) |
Jun 14, 2013 | 28.70 | 29.15 | 28.59 | 28.91 | 956,402 | +0.23(+0.81%) |
Jun 13, 2013 | 28.00 | 28.72 | 27.99 | 28.68 | 1,038,362 | +0.66(+2.34%) |
Jun 12, 2013 | 28.58 | 28.76 | 27.98 | 28.02 | 1,014,776 | -0.48(-1.68%) |
Jun 11, 2013 | 28.59 | 28.80 | 28.38 | 28.50 | 1,139,725 | -0.32(-1.10%) |
Jun 10, 2013 | 29.13 | 29.13 | 28.69 | 28.82 | 1,438,064 | -0.23(-0.79%) |
Jun 07, 2013 | 28.90 | 29.09 | 28.45 | 29.05 | 1,256,944 | +0.14(+0.47%) |
Jun 06, 2013 | 28.27 | 28.91 | 28.11 | 28.91 | 800,500 | +0.55(+1.96%) |
Jun 05, 2013 | 28.21 | 28.61 | 28.14 | 28.36 | 912,026 | +0.04(+0.14%) |
Jun 04, 2013 | 28.62 | 28.82 | 27.98 | 28.32 | 1,795,296 | -0.27(-0.95%) |
Jun 03, 2013 | 28.42 | 28.78 | 28.09 | 28.59 | 889,364 | +0.24(+0.84%) |
May 31, 2013 | 28.60 | 28.86 | 28.34 | 28.35 | 954,757 | -0.41(-1.41%) |
May 30, 2013 | 28.49 | 28.80 | 28.42 | 28.76 | 1,147,607 | +0.20(+0.71%) |
May 29, 2013 | 28.90 | 28.92 | 28.29 | 28.55 | 911,206 | -0.60(-2.07%) |
May 28, 2013 | 29.74 | 29.86 | 28.93 | 29.16 | 851,744 | -0.24(-0.83%) |
May 24, 2013 | 29.24 | 29.46 | 28.88 | 29.40 | 665,714 | +0.04(+0.14%) |
May 23, 2013 | 29.47 | 29.57 | 28.90 | 29.36 | 1,666,665 | -0.16(-0.53%) |
May 22, 2013 | 30.44 | 30.65 | 29.41 | 29.51 | 897,045 | -0.91(-2.98%) |
May 21, 2013 | 30.14 | 30.44 | 30.14 | 30.42 | 584,364 | +0.36(+1.19%) |
May 20, 2013 | 30.10 | 30.25 | 29.88 | 30.06 | 768,409 | -0.03(-0.11%) |
May 17, 2013 | 29.87 | 30.12 | 29.72 | 30.10 | 681,196 | +0.30(+1.00%) |
May 16, 2013 | 29.90 | 30.21 | 29.66 | 29.80 | 754,969 | -0.20(-0.68%) |
May 15, 2013 | 29.66 | 30.00 | 29.53 | 30.00 | 887,221 | +0.33(+1.12%) |
May 13, 2013 | 29.59 | 29.67 | 29.36 | 29.67 | 681,048 | +0.08(+0.27%) |
May 10, 2013 | 29.95 | 30.06 | 29.54 | 29.59 | 628,199 | -0.36(-1.20%) |
May 09, 2013 | 30.02 | 30.12 | 29.80 | 29.95 | 858,203 | +0.01(+0.05%) |
May 08, 2013 | 29.91 | 29.94 | 29.71 | 29.93 | 963,226 | +0.03(+0.09%) |
May 07, 2013 | 30.02 | 30.06 | 29.87 | 29.91 | 584,548 | -0.05(-0.18%) |
May 06, 2013 | 29.88 | 30.02 | 29.62 | 29.96 | 673,643 | +0.14(+0.45%) |
May 03, 2013 | 30.02 | 29.95 | 29.77 | 29.83 | 715,966 | +0.05(+0.16%) |
May 02, 2013 | 29.54 | 29.87 | 29.43 | 29.78 | 976,905 | +0.35(+1.20%) |
May 01, 2013 | 29.43 | 29.75 | 29.32 | 29.43 | 1,398,621 | -0.07(-0.23%) |
Apr 30, 2013 | 29.00 | 29.49 | 29.00 | 29.49 | 2,567,321 | +0.42(+1.44%) |
Apr 29, 2013 | 28.95 | 29.19 | 28.64 | 29.07 | 996,728 | +0.66(+2.31%) |
Apr 26, 2013 | 28.29 | 28.58 | 28.21 | 28.42 | 940,733 | +0.21(+0.74%) |
Apr 25, 2013 | 28.42 | 28.42 | 28.09 | 28.21 | 1,087,975 | -0.12(-0.43%) |
Apr 24, 2013 | 28.27 | 28.39 | 28.08 | 28.33 | 816,367 | +0.14(+0.50%) |
Apr 23, 2013 | 28.15 | 28.32 | 27.96 | 28.19 | 806,151 | +0.09(+0.31%) |
Apr 22, 2013 | 28.50 | 28.50 | 28.05 | 28.10 | 733,891 | -0.33(-1.17%) |
Apr 19, 2013 | 27.98 | 28.46 | 27.78 | 28.43 | 901,971 | +0.53(+1.92%) |
Apr 18, 2013 | 27.97 | 28.00 | 27.73 | 27.90 | 734,937 | +0.01(+0.05%) |
Apr 17, 2013 | 27.98 | 28.13 | 27.68 | 27.88 | 1,285,065 | -0.34(-1.20%) |
Apr 16, 2013 | 27.76 | 28.23 | 27.52 | 28.22 | 1,066,722 | +0.55(+2.01%) |
Apr 15, 2013 | 27.92 | 28.09 | 27.62 | 27.67 | 1,585,697 | -0.45(-1.59%) |
Apr 12, 2013 | 27.97 | 28.13 | 27.93 | 28.11 | 845,368 | +0.03(+0.12%) |
Apr 11, 2013 | 27.80 | 28.21 | 27.76 | 28.08 | 1,358,746 | +0.27(+0.97%) |
Apr 10, 2013 | 27.44 | 27.85 | 27.38 | 27.81 | 1,704,468 | +0.38(+1.38%) |
Apr 09, 2013 | 27.23 | 27.53 | 27.08 | 27.43 | 1,227,797 | +0.28(+1.02%) |
Apr 08, 2013 | 26.96 | 27.23 | 26.77 | 27.15 | 765,605 | +0.25(+0.93%) |
Apr 05, 2013 | 26.51 | 26.91 | 26.40 | 26.90 | 520,902 | +0.18(+0.66%) |
Apr 04, 2013 | 26.58 | 26.74 | 26.49 | 26.73 | 540,650 | +0.20(+0.77%) |
Apr 03, 2013 | 26.83 | 26.89 | 26.43 | 26.52 | 977,567 | -0.28(-1.06%) |
Apr 02, 2013 | 26.78 | 26.98 | 26.68 | 26.81 | 733,684 | +0.11(+0.43%) |
Apr 01, 2013 | 26.56 | 26.69 | 26.31 | 26.69 | 825,290 | +0.12(+0.43%) |
Mar 28, 2013 | 26.71 | 26.81 | 26.52 | 26.58 | 1,510,549 | -0.08(-0.30%) |
Mar 27, 2013 | 26.57 | 26.66 | 26.40 | 26.66 | 714,045 | -0.07(-0.25%) |
Mar 26, 2013 | 26.56 | 26.75 | 26.53 | 26.73 | 1,043,439 | +0.24(+0.89%) |
Mar 25, 2013 | 26.50 | 26.70 | 26.28 | 26.49 | 1,414,566 | +0.03(+0.13%) |
Mar 22, 2013 | 26.01 | 26.45 | 25.93 | 26.45 | 881,338 | +0.45(+1.74%) |
Mar 21, 2013 | 26.08 | 26.41 | 26.00 | 26.00 | 994,824 | -0.15(-0.57%) |
Mar 20, 2013 | 25.97 | 26.16 | 25.88 | 26.15 | 661,933 | +0.29(+1.13%) |
Mar 19, 2013 | 26.04 | 26.10 | 25.70 | 25.86 | 913,052 | -0.14(-0.52%) |
Mar 18, 2013 | 25.72 | 25.99 | 25.64 | 25.99 | 929,843 | +0.19(+0.73%) |
Mar 15, 2013 | 25.82 | 25.85 | 25.60 | 25.81 | 1,829,938 | +0.01(+0.03%) |
Mar 14, 2013 | 25.76 | 25.99 | 25.64 | 25.80 | 1,578,481 | +0.00(+0.00%) |
Mar 13, 2013 | 26.25 | 26.68 | 25.78 | 25.80 | 1,464,490 | -0.37(-1.40%) |
Mar 12, 2013 | 26.04 | 26.27 | 26.00 | 26.16 | 935,627 | +0.03(+0.13%) |
Mar 11, 2013 | 26.33 | 26.33 | 25.91 | 26.13 | 851,033 | -0.24(-0.89%) |
Mar 08, 2013 | 26.31 | 26.38 | 26.07 | 26.37 | 1,309,884 | +0.12(+0.46%) |
Mar 07, 2013 | 26.35 | 26.56 | 26.18 | 26.24 | 1,095,721 | -0.09(-0.36%) |
Mar 06, 2013 | 26.62 | 26.63 | 26.28 | 26.34 | 1,214,582 | -0.20(-0.73%) |
Mar 05, 2013 | 25.92 | 26.53 | 25.87 | 26.53 | 1,481,447 | +0.69(+2.65%) |
Mar 04, 2013 | 25.24 | 25.89 | 25.24 | 25.85 | 1,279,503 | +0.62(+2.45%) |
Mar 01, 2013 | 25.14 | 25.30 | 24.81 | 25.23 | 1,568,937 | +0.05(+0.21%) |
Feb 28, 2013 | 25.22 | 25.40 | 25.16 | 25.18 | 1,921,372 | -0.06(-0.24%) |
Feb 27, 2013 | 25.07 | 25.27 | 24.97 | 25.24 | 809,587 | +0.16(+0.64%) |
Feb 26, 2013 | 25.00 | 25.09 | 24.54 | 25.07 | 2,969,006 | +0.07(+0.27%) |
Feb 25, 2013 | 25.82 | 25.88 | 24.97 | 25.01 | 1,624,117 | -0.63(-2.44%) |
Feb 22, 2013 | 25.42 | 25.74 | 25.15 | 25.63 | 1,239,959 | +0.20(+0.79%) |
Feb 21, 2013 | 25.73 | 25.76 | 25.26 | 25.43 | 2,020,567 | -0.39(-1.51%) |
Feb 20, 2013 | 25.88 | 26.12 | 25.80 | 25.82 | 1,405,506 | -0.07(-0.26%) |
Feb 19, 2013 | 25.94 | 26.10 | 25.59 | 25.89 | 2,088,350 | -0.13(-0.52%) |
Feb 15, 2013 | 26.33 | 26.44 | 25.52 | 26.02 | 3,374,742 | -0.56(-2.12%) |
Feb 14, 2013 | 26.92 | 26.92 | 26.58 | 26.59 | 1,886,783 | -0.35(-1.30%) |
Feb 13, 2013 | 27.23 | 27.34 | 26.81 | 26.94 | 1,125,328 | -0.20(-0.72%) |
Feb 12, 2013 | 27.22 | 27.31 | 27.11 | 27.13 | 755,519 | -0.04(-0.15%) |
Feb 11, 2013 | 27.13 | 27.39 | 27.13 | 27.17 | 689,138 | +0.09(+0.32%) |
Feb 08, 2013 | 26.94 | 27.09 | 26.80 | 27.09 | 797,777 | +0.21(+0.78%) |
Feb 07, 2013 | 27.13 | 27.17 | 26.84 | 26.88 | 844,394 | -0.13(-0.47%) |
Feb 06, 2013 | 27.06 | 27.14 | 26.87 | 27.00 | 1,233,070 | -0.16(-0.59%) |
Feb 04, 2013 | 27.14 | 27.29 | 27.02 | 27.17 | 1,303,818 | +0.00(+0.00%) |
Feb 01, 2013 | 26.87 | 27.23 | 26.76 | 27.17 | 1,240,267 | +0.38(+1.41%) |
Jan 31, 2013 | 26.61 | 26.82 | 26.55 | 26.79 | 1,624,803 | +0.16(+0.61%) |
Jan 30, 2013 | 26.65 | 26.73 | 26.51 | 26.63 | 1,535,292 | -0.03(-0.13%) |
Jan 29, 2013 | 26.40 | 26.93 | 26.37 | 26.66 | 21,566,488 | +0.31(+1.17%) |
Jan 28, 2013 | 26.37 | 26.49 | 26.22 | 26.35 | 745,369 | -0.09(-0.33%) |
Jan 25, 2013 | 26.27 | 26.45 | 26.11 | 26.44 | 925,831 | +0.25(+0.95%) |
Jan 24, 2013 | 25.94 | 26.61 | 25.86 | 26.19 | 1,875,738 | +0.36(+1.41%) |
Jan 23, 2013 | 25.98 | 26.04 | 25.77 | 25.83 | 453,564 | -0.11(-0.44%) |
Jan 22, 2013 | 25.85 | 25.98 | 25.76 | 25.94 | 775,711 | +0.03(+0.13%) |
Jan 18, 2013 | 25.79 | 25.91 | 25.60 | 25.91 | 632,791 | +0.24(+0.94%) |
Jan 17, 2013 | 25.65 | 25.89 | 25.63 | 25.67 | 657,638 | +0.17(+0.66%) |
Jan 16, 2013 | 25.48 | 25.55 | 25.34 | 25.50 | 801,352 | +0.14(+0.56%) |
Jan 15, 2013 | 25.31 | 25.38 | 25.26 | 25.36 | 810,875 | +0.05(+0.19%) |
Jan 14, 2013 | 25.28 | 25.33 | 25.25 | 25.31 | 414,434 | +0.00(+0.00%) |
Jan 11, 2013 | 25.42 | 25.43 | 25.18 | 25.31 | 892,819 | -0.11(-0.42%) |
Jan 10, 2013 | 25.46 | 25.53 | 25.35 | 25.42 | 825,291 | -0.01(-0.03%) |
Jan 09, 2013 | 25.07 | 25.42 | 24.96 | 25.42 | 886,236 | +0.44(+1.78%) |
Jan 08, 2013 | 25.09 | 25.18 | 24.88 | 24.98 | 664,250 | -0.17(-0.67%) |
Jan 07, 2013 | 24.85 | 25.28 | 24.85 | 25.15 | 878,200 | +0.05(+0.19%) |
Jan 04, 2013 | 24.98 | 25.12 | 24.85 | 25.10 | 682,780 | +0.12(+0.48%) |
Jan 03, 2013 | 24.80 | 25.16 | 24.80 | 24.98 | 1,011,933 | +0.20(+0.81%) |