Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.36 | 29.31 | 29.31 | 29.31 | 1,073,331 | -0.13(-0.43%) |
Dec 30, 2013 | 29.34 | 29.56 | 29.12 | 29.43 | 1,019,155 | +0.24(+0.81%) |
Dec 27, 2013 | 29.34 | 29.42 | 29.04 | 29.19 | 422,759 | -0.04(-0.14%) |
Dec 26, 2013 | 29.41 | 29.52 | 29.14 | 29.24 | 493,949 | -0.10(-0.36%) |
Dec 24, 2013 | 29.37 | 29.57 | 29.26 | 29.34 | 317,985 | -0.07(-0.24%) |
Dec 23, 2013 | 29.69 | 29.76 | 29.38 | 29.41 | 831,598 | -0.24(-0.82%) |
Dec 20, 2013 | 29.61 | 29.67 | 29.03 | 29.65 | 2,736,663 | +0.40(+1.38%) |
Dec 19, 2013 | 29.08 | 29.29 | 28.86 | 29.25 | 1,928,105 | +0.16(+0.55%) |
Dec 18, 2013 | 28.57 | 29.11 | 28.20 | 29.09 | 3,092,800 | +0.50(+1.75%) |
Dec 17, 2013 | 28.67 | 28.91 | 28.55 | 28.59 | 1,485,656 | +0.24(+0.83%) |
Dec 16, 2013 | 28.34 | 28.48 | 28.12 | 28.35 | 1,229,914 | +0.19(+0.67%) |
Dec 13, 2013 | 28.23 | 28.69 | 28.05 | 28.16 | 1,066,528 | +0.05(+0.17%) |
Dec 12, 2013 | 28.25 | 28.40 | 28.09 | 28.12 | 948,615 | -0.22(-0.76%) |
Dec 11, 2013 | 29.10 | 29.10 | 28.30 | 28.33 | 896,300 | -0.67(-2.33%) |
Dec 10, 2013 | 29.08 | 29.39 | 28.97 | 29.01 | 1,003,852 | -0.19(-0.64%) |
Dec 09, 2013 | 29.19 | 29.44 | 28.96 | 29.19 | 580,477 | -0.06(-0.21%) |
Dec 06, 2013 | 29.33 | 29.45 | 28.98 | 29.25 | 1,244,035 | +0.23(+0.81%) |
Dec 05, 2013 | 28.72 | 29.13 | 28.53 | 29.02 | 1,156,823 | +0.35(+1.23%) |
Dec 04, 2013 | 28.71 | 28.81 | 28.47 | 28.67 | 981,585 | -0.14(-0.48%) |
Dec 03, 2013 | 29.22 | 29.27 | 28.70 | 28.81 | 1,394,733 | -0.01(-0.05%) |
Dec 02, 2013 | 28.99 | 29.06 | 28.65 | 28.82 | 979,496 | -0.06(-0.21%) |
Nov 29, 2013 | 29.21 | 29.48 | 28.81 | 28.88 | 749,490 | -0.23(-0.78%) |
Nov 27, 2013 | 28.72 | 29.14 | 28.63 | 29.11 | 990,271 | +0.46(+1.61%) |
Nov 26, 2013 | 29.00 | 29.12 | 28.61 | 28.65 | 1,767,260 | -0.28(-0.95%) |
Nov 25, 2013 | 28.94 | 29.29 | 28.88 | 28.92 | 2,115,757 | +0.12(+0.41%) |
Nov 22, 2013 | 28.41 | 28.82 | 28.17 | 28.81 | 1,242,820 | +0.41(+1.43%) |
Nov 21, 2013 | 28.26 | 28.47 | 28.03 | 28.40 | 1,030,089 | +0.31(+1.10%) |
Nov 20, 2013 | 28.28 | 28.51 | 28.02 | 28.09 | 2,462,850 | -0.08(-0.29%) |
Nov 19, 2013 | 28.94 | 28.96 | 28.07 | 28.17 | 2,718,840 | -0.74(-2.57%) |
Nov 18, 2013 | 29.51 | 29.52 | 28.80 | 28.92 | 2,088,970 | -0.62(-2.10%) |
Nov 15, 2013 | 29.66 | 29.74 | 29.19 | 29.54 | 1,693,520 | -0.12(-0.42%) |
Nov 14, 2013 | 29.70 | 30.03 | 29.62 | 29.66 | 855,593 | +0.22(+0.75%) |
Nov 12, 2013 | 29.49 | 29.52 | 29.19 | 29.44 | 951,161 | -0.05(-0.16%) |
Nov 11, 2013 | 29.33 | 29.60 | 29.30 | 29.49 | 1,364,317 | +0.17(+0.56%) |
Nov 08, 2013 | 29.97 | 30.05 | 29.13 | 29.32 | 2,762,508 | -0.74(-2.47%) |
Nov 07, 2013 | 31.20 | 31.20 | 30.03 | 30.07 | 1,821,244 | -0.99(-3.19%) |
Nov 06, 2013 | 31.40 | 31.49 | 30.99 | 31.06 | 1,402,838 | -0.15(-0.49%) |
Nov 05, 2013 | 31.44 | 31.55 | 31.18 | 31.21 | 5,106,552 | -0.99(-3.08%) |
Nov 04, 2013 | 31.91 | 32.24 | 31.75 | 32.20 | 1,009,996 | +0.43(+1.34%) |
Nov 01, 2013 | 31.87 | 31.99 | 31.58 | 31.78 | 1,074,224 | +0.09(+0.28%) |
Oct 31, 2013 | 31.87 | 32.05 | 31.55 | 31.69 | 1,366,456 | -0.14(-0.45%) |
Oct 30, 2013 | 32.66 | 32.66 | 31.79 | 31.83 | 2,118,519 | -0.77(-2.37%) |
Oct 29, 2013 | 33.59 | 33.96 | 32.41 | 32.60 | 1,466,858 | -0.88(-2.61%) |
Oct 28, 2013 | 33.65 | 33.68 | 33.11 | 33.48 | 906,694 | -0.04(-0.12%) |
Oct 25, 2013 | 33.24 | 33.59 | 33.04 | 33.52 | 824,747 | +0.30(+0.91%) |
Oct 24, 2013 | 33.31 | 33.37 | 33.02 | 33.22 | 914,612 | -0.10(-0.31%) |
Oct 23, 2013 | 32.92 | 33.32 | 32.73 | 33.32 | 1,138,528 | +0.28(+0.83%) |
Oct 22, 2013 | 33.12 | 33.35 | 32.74 | 33.04 | 1,042,424 | -0.14(-0.44%) |
Oct 21, 2013 | 33.35 | 33.35 | 32.84 | 33.19 | 1,116,900 | -0.18(-0.54%) |
Oct 18, 2013 | 33.46 | 33.55 | 33.05 | 33.37 | 1,629,650 | -0.12(-0.37%) |
Oct 17, 2013 | 32.84 | 33.55 | 32.79 | 33.49 | 1,267,344 | +0.52(+1.57%) |
Oct 16, 2013 | 32.51 | 32.98 | 32.42 | 32.97 | 1,281,861 | +0.55(+1.70%) |
Oct 15, 2013 | 32.51 | 32.70 | 32.18 | 32.42 | 919,330 | -0.15(-0.47%) |
Oct 14, 2013 | 32.66 | 32.80 | 32.34 | 32.58 | 820,893 | -0.33(-1.00%) |
Oct 11, 2013 | 32.17 | 32.93 | 32.11 | 32.91 | 918,621 | +0.59(+1.83%) |
Oct 10, 2013 | 31.67 | 32.33 | 31.58 | 32.31 | 900,510 | +0.95(+3.03%) |
Oct 09, 2013 | 31.53 | 31.87 | 31.30 | 31.36 | 551,696 | -0.17(-0.55%) |
Oct 08, 2013 | 31.64 | 31.80 | 31.38 | 31.53 | 856,211 | -0.21(-0.65%) |
Oct 07, 2013 | 31.51 | 31.91 | 31.32 | 31.74 | 607,639 | +0.05(+0.15%) |
Oct 04, 2013 | 31.47 | 31.82 | 31.32 | 31.69 | 859,928 | +0.21(+0.66%) |
Oct 03, 2013 | 31.95 | 32.07 | 31.28 | 31.49 | 1,065,492 | -0.50(-1.57%) |
Oct 02, 2013 | 32.02 | 32.22 | 31.69 | 31.99 | 1,200,351 | -0.23(-0.73%) |
Oct 01, 2013 | 31.61 | 32.72 | 31.61 | 32.22 | 1,904,933 | +0.52(+1.65%) |
Sep 27, 2013 | 31.87 | 32.11 | 31.61 | 31.70 | 1,068,162 | -0.37(-1.14%) |
Sep 26, 2013 | 31.86 | 32.07 | 31.77 | 32.07 | 644,589 | +0.18(+0.56%) |
Sep 25, 2013 | 31.54 | 31.90 | 31.54 | 31.89 | 963,922 | +0.36(+1.14%) |
Sep 24, 2013 | 31.97 | 31.97 | 31.49 | 31.53 | 907,237 | -0.39(-1.21%) |
Sep 23, 2013 | 31.95 | 32.46 | 31.78 | 31.91 | 612,349 | -0.19(-0.58%) |
Sep 20, 2013 | 32.20 | 32.20 | 31.94 | 32.10 | 2,009,139 | -0.08(-0.26%) |
Sep 19, 2013 | 31.73 | 32.34 | 31.73 | 32.18 | 1,694,305 | +0.45(+1.43%) |
Sep 18, 2013 | 30.47 | 31.74 | 30.23 | 31.73 | 983,541 | +1.30(+4.26%) |
Sep 17, 2013 | 30.21 | 30.59 | 30.13 | 30.43 | 1,361,985 | -0.05(-0.16%) |
Sep 16, 2013 | 30.93 | 30.70 | 30.36 | 30.48 | 1,114,766 | +0.13(+0.43%) |
Sep 13, 2013 | 29.89 | 30.38 | 29.84 | 30.35 | 908,406 | +0.42(+1.40%) |
Sep 12, 2013 | 30.18 | 30.22 | 29.73 | 29.93 | 1,355,742 | -0.09(-0.30%) |
Sep 11, 2013 | 29.61 | 30.02 | 29.32 | 30.02 | 1,298,379 | +0.43(+1.45%) |
Sep 10, 2013 | 29.52 | 29.60 | 29.08 | 29.59 | 1,134,987 | +0.43(+1.48%) |
Sep 09, 2013 | 28.68 | 29.17 | 28.58 | 29.16 | 1,212,595 | +0.48(+1.69%) |
Sep 06, 2013 | 28.26 | 28.92 | 28.26 | 28.67 | 1,729,238 | +0.68(+2.41%) |
Sep 05, 2013 | 28.25 | 28.28 | 27.86 | 28.00 | 966,910 | +0.14(+0.49%) |
Sep 04, 2013 | 27.66 | 27.96 | 27.40 | 27.86 | 1,045,741 | +0.26(+0.94%) |
Sep 03, 2013 | 28.33 | 28.66 | 27.29 | 27.60 | 2,017,562 | -0.55(-1.94%) |
Aug 30, 2013 | 28.35 | 28.59 | 28.09 | 28.15 | 1,099,187 | -0.19(-0.67%) |
Aug 29, 2013 | 28.05 | 28.37 | 27.99 | 28.34 | 361,881 | +0.10(+0.36%) |
Aug 28, 2013 | 28.22 | 28.58 | 27.96 | 28.24 | 657,378 | -0.04(-0.14%) |
Aug 27, 2013 | 28.56 | 28.67 | 28.26 | 28.28 | 755,930 | -0.55(-1.89%) |
Aug 26, 2013 | 29.15 | 29.15 | 28.67 | 28.82 | 345,346 | -0.23(-0.80%) |
Aug 23, 2013 | 28.72 | 29.06 | 28.61 | 29.06 | 501,535 | +0.36(+1.24%) |
Aug 22, 2013 | 28.53 | 28.78 | 28.29 | 28.70 | 682,189 | +0.29(+1.01%) |
Aug 21, 2013 | 28.46 | 28.95 | 28.03 | 28.41 | 654,624 | -0.13(-0.45%) |
Aug 20, 2013 | 27.78 | 28.67 | 27.78 | 28.54 | 730,763 | +0.80(+2.88%) |
Aug 19, 2013 | 27.98 | 28.27 | 27.72 | 27.75 | 808,669 | -0.36(-1.29%) |
Aug 16, 2013 | 28.70 | 28.74 | 28.09 | 28.11 | 1,133,309 | -0.68(-2.35%) |
Aug 15, 2013 | 29.50 | 29.50 | 28.78 | 28.78 | 1,073,098 | -0.88(-2.97%) |
Aug 14, 2013 | 29.51 | 29.70 | 29.40 | 29.66 | 773,101 | +0.21(+0.72%) |
Aug 13, 2013 | 29.90 | 29.98 | 29.32 | 29.45 | 683,673 | -0.16(-0.53%) |
Aug 12, 2013 | 29.71 | 29.76 | 29.41 | 29.61 | 541,174 | -0.24(-0.80%) |
Aug 09, 2013 | 29.52 | 30.04 | 29.52 | 29.85 | 639,470 | +0.29(+0.99%) |
Aug 08, 2013 | 29.62 | 29.62 | 29.33 | 29.55 | 467,199 | +0.10(+0.32%) |
Aug 07, 2013 | 29.62 | 29.73 | 29.38 | 29.46 | 584,056 | -0.17(-0.58%) |
Aug 06, 2013 | 29.67 | 29.94 | 29.55 | 29.63 | 606,149 | -0.05(-0.18%) |
Aug 05, 2013 | 29.16 | 29.69 | 29.12 | 29.68 | 969,940 | +0.53(+1.83%) |
Aug 02, 2013 | 29.30 | 29.50 | 28.84 | 29.15 | 1,669,321 | -0.39(-1.32%) |
Aug 01, 2013 | 28.90 | 29.82 | 28.82 | 29.54 | 2,310,699 | +0.83(+2.90%) |
Jul 31, 2013 | 29.24 | 29.31 | 28.70 | 28.71 | 1,697,525 | -0.46(-1.59%) |
Jul 30, 2013 | 29.51 | 29.59 | 29.17 | 29.17 | 713,795 | -0.31(-1.04%) |
Jul 29, 2013 | 29.40 | 29.66 | 29.25 | 29.48 | 572,711 | +0.01(+0.02%) |
Jul 26, 2013 | 29.60 | 29.60 | 29.34 | 29.47 | 911,740 | -0.19(-0.64%) |
Jul 25, 2013 | 29.55 | 29.85 | 29.34 | 29.66 | 1,756,785 | +0.09(+0.30%) |
Jul 24, 2013 | 30.34 | 30.35 | 29.24 | 29.58 | 2,012,501 | -0.68(-2.26%) |
Jul 23, 2013 | 30.52 | 30.52 | 30.18 | 30.26 | 755,846 | -0.20(-0.65%) |
Jul 22, 2013 | 30.25 | 30.58 | 30.25 | 30.46 | 645,959 | +0.14(+0.45%) |
Jul 19, 2013 | 30.37 | 30.46 | 30.16 | 30.32 | 856,949 | +0.28(+0.93%) |
Jul 18, 2013 | 30.08 | 30.30 | 29.96 | 30.04 | 1,529,601 | +0.11(+0.37%) |
Jul 17, 2013 | 29.97 | 30.31 | 29.86 | 29.93 | 741,315 | +0.11(+0.37%) |
Jul 16, 2013 | 29.89 | 30.14 | 29.76 | 29.82 | 1,081,709 | -0.08(-0.27%) |
Jul 15, 2013 | 29.75 | 30.07 | 29.61 | 29.90 | 490,913 | +0.23(+0.76%) |
Jul 12, 2013 | 30.05 | 30.05 | 29.44 | 29.68 | 782,745 | -0.08(-0.28%) |
Jul 11, 2013 | 29.50 | 30.05 | 29.50 | 29.76 | 1,299,212 | +0.64(+2.20%) |
Jul 10, 2013 | 29.46 | 29.49 | 28.87 | 29.12 | 1,466,859 | -0.40(-1.34%) |
Jul 09, 2013 | 29.54 | 29.69 | 29.21 | 29.51 | 822,756 | +0.26(+0.89%) |
Jul 08, 2013 | 29.17 | 29.49 | 29.11 | 29.25 | 977,513 | +0.09(+0.30%) |
Jul 05, 2013 | 29.42 | 29.51 | 28.42 | 29.17 | 851,372 | -0.06(-0.21%) |
Jul 03, 2013 | 29.28 | 29.40 | 28.91 | 29.23 | 790,942 | -0.22(-0.74%) |
Jul 02, 2013 | 28.63 | 29.60 | 28.59 | 29.45 | 1,580,029 | +0.94(+3.31%) |
Jul 01, 2013 | 28.80 | 28.91 | 28.40 | 28.50 | 1,425,978 | -0.12(-0.43%) |
Jun 28, 2013 | 28.87 | 28.99 | 28.59 | 28.63 | 1,919,735 | -0.23(-0.80%) |
Jun 27, 2013 | 28.82 | 29.05 | 28.72 | 28.86 | 1,304,611 | +0.29(+1.03%) |
Jun 26, 2013 | 28.65 | 28.87 | 28.28 | 28.56 | 1,208,387 | +0.10(+0.36%) |
Jun 25, 2013 | 28.34 | 28.63 | 27.92 | 28.46 | 1,372,222 | +0.30(+1.07%) |
Jun 24, 2013 | 28.19 | 28.71 | 27.68 | 28.16 | 2,552,468 | -0.43(-1.50%) |
Jun 21, 2013 | 27.76 | 28.84 | 27.76 | 28.59 | 2,948,803 | +0.95(+3.43%) |
Jun 20, 2013 | 28.74 | 28.66 | 27.46 | 27.64 | 2,081,911 | -1.09(-3.80%) |
Jun 19, 2013 | 29.88 | 29.94 | 28.67 | 28.74 | 1,640,894 | -1.10(-3.68%) |
Jun 18, 2013 | 29.28 | 29.96 | 29.10 | 29.83 | 1,693,578 | +0.59(+2.01%) |
Jun 17, 2013 | 29.28 | 29.74 | 29.18 | 29.25 | 2,119,331 | +0.36(+1.25%) |
Jun 14, 2013 | 28.68 | 29.13 | 28.57 | 28.89 | 957,160 | +0.23(+0.81%) |
Jun 13, 2013 | 27.98 | 28.69 | 27.96 | 28.65 | 1,039,186 | +0.66(+2.34%) |
Jun 12, 2013 | 28.56 | 28.74 | 27.96 | 28.00 | 1,015,582 | -0.48(-1.68%) |
Jun 11, 2013 | 28.57 | 28.77 | 28.36 | 28.48 | 1,140,629 | -0.32(-1.10%) |
Jun 10, 2013 | 29.11 | 29.11 | 28.67 | 28.79 | 1,439,205 | -0.23(-0.79%) |
Jun 07, 2013 | 28.88 | 29.07 | 28.43 | 29.02 | 1,257,941 | +0.14(+0.47%) |
Jun 06, 2013 | 28.25 | 28.89 | 28.09 | 28.89 | 801,135 | +0.55(+1.96%) |
Jun 05, 2013 | 28.19 | 28.58 | 28.12 | 28.33 | 912,750 | +0.04(+0.14%) |
Jun 04, 2013 | 28.60 | 28.80 | 27.96 | 28.29 | 1,796,720 | -0.27(-0.95%) |
Jun 03, 2013 | 28.39 | 28.76 | 28.06 | 28.56 | 890,070 | +0.24(+0.84%) |
May 31, 2013 | 28.58 | 28.84 | 28.32 | 28.33 | 955,515 | -0.41(-1.41%) |
May 30, 2013 | 28.47 | 28.78 | 28.40 | 28.73 | 1,148,517 | +0.20(+0.71%) |
May 29, 2013 | 28.88 | 28.90 | 28.27 | 28.53 | 911,929 | -0.60(-2.07%) |
May 28, 2013 | 29.72 | 29.84 | 28.90 | 29.13 | 852,420 | -0.24(-0.83%) |
May 24, 2013 | 29.21 | 29.43 | 28.86 | 29.38 | 666,242 | +0.04(+0.14%) |
May 23, 2013 | 29.44 | 29.54 | 28.88 | 29.33 | 1,667,987 | -0.16(-0.53%) |
May 22, 2013 | 30.42 | 30.63 | 29.38 | 29.49 | 897,756 | -0.91(-2.98%) |
May 21, 2013 | 30.12 | 30.42 | 30.12 | 30.40 | 584,827 | +0.36(+1.19%) |
May 20, 2013 | 30.08 | 30.23 | 29.86 | 30.04 | 769,019 | -0.03(-0.11%) |
May 17, 2013 | 29.84 | 30.09 | 29.70 | 30.07 | 681,737 | +0.30(+1.00%) |
May 16, 2013 | 29.88 | 30.19 | 29.63 | 29.77 | 755,568 | -0.20(-0.68%) |
May 15, 2013 | 29.64 | 29.98 | 29.50 | 29.98 | 887,925 | +0.33(+1.12%) |
May 13, 2013 | 29.57 | 29.65 | 29.34 | 29.65 | 681,589 | +0.08(+0.27%) |
May 10, 2013 | 29.93 | 30.03 | 29.52 | 29.56 | 628,697 | -0.36(-1.20%) |
May 09, 2013 | 30.00 | 30.09 | 29.78 | 29.92 | 858,883 | +0.01(+0.05%) |
May 08, 2013 | 29.88 | 29.92 | 29.68 | 29.91 | 963,990 | +0.03(+0.09%) |
May 07, 2013 | 30.00 | 30.04 | 29.85 | 29.88 | 585,012 | -0.05(-0.18%) |
May 06, 2013 | 29.86 | 30.00 | 29.60 | 29.94 | 674,177 | +0.14(+0.45%) |
May 03, 2013 | 30.00 | 29.93 | 29.75 | 29.80 | 716,534 | +0.05(+0.16%) |
May 02, 2013 | 29.52 | 29.84 | 29.40 | 29.75 | 977,680 | +0.35(+1.20%) |
May 01, 2013 | 29.40 | 29.73 | 29.29 | 29.40 | 1,399,731 | -0.07(-0.23%) |
Apr 30, 2013 | 28.98 | 29.47 | 28.98 | 29.47 | 2,569,358 | +0.42(+1.44%) |
Apr 29, 2013 | 28.92 | 29.17 | 28.62 | 29.05 | 997,518 | +0.66(+2.31%) |
Apr 26, 2013 | 28.27 | 28.56 | 28.19 | 28.39 | 941,480 | +0.21(+0.74%) |
Apr 25, 2013 | 28.39 | 28.39 | 28.06 | 28.19 | 1,088,838 | -0.12(-0.43%) |
Apr 24, 2013 | 28.25 | 28.37 | 28.06 | 28.31 | 817,015 | +0.14(+0.50%) |
Apr 23, 2013 | 28.13 | 28.29 | 27.94 | 28.16 | 806,790 | +0.09(+0.31%) |
Apr 22, 2013 | 28.48 | 28.48 | 28.03 | 28.08 | 734,473 | -0.33(-1.17%) |
Apr 19, 2013 | 27.96 | 28.44 | 27.76 | 28.41 | 902,687 | +0.53(+1.92%) |
Apr 18, 2013 | 27.95 | 27.98 | 27.71 | 27.87 | 735,520 | +0.01(+0.05%) |
Apr 17, 2013 | 27.96 | 28.11 | 27.66 | 27.86 | 1,286,084 | -0.34(-1.20%) |
Apr 16, 2013 | 27.74 | 28.21 | 27.50 | 28.20 | 1,067,568 | +0.55(+2.01%) |
Apr 15, 2013 | 27.89 | 28.06 | 27.60 | 27.64 | 1,586,955 | -0.45(-1.59%) |
Apr 12, 2013 | 27.95 | 28.11 | 27.91 | 28.09 | 846,039 | +0.03(+0.12%) |
Apr 11, 2013 | 27.78 | 28.19 | 27.74 | 28.06 | 1,359,824 | +0.27(+0.97%) |
Apr 10, 2013 | 27.41 | 27.83 | 27.36 | 27.79 | 1,705,820 | +0.38(+1.38%) |
Apr 09, 2013 | 27.21 | 27.51 | 27.06 | 27.41 | 1,228,771 | +0.28(+1.02%) |
Apr 08, 2013 | 26.93 | 27.21 | 26.75 | 27.13 | 766,212 | +0.25(+0.93%) |
Apr 05, 2013 | 26.49 | 26.89 | 26.38 | 26.88 | 521,315 | +0.18(+0.66%) |
Apr 04, 2013 | 26.56 | 26.72 | 26.47 | 26.70 | 541,079 | +0.20(+0.77%) |
Apr 03, 2013 | 26.81 | 26.87 | 26.41 | 26.50 | 978,343 | -0.28(-1.06%) |
Apr 02, 2013 | 26.76 | 26.95 | 26.66 | 26.79 | 734,266 | +0.11(+0.43%) |
Apr 01, 2013 | 26.54 | 26.67 | 26.29 | 26.67 | 825,945 | +0.11(+0.43%) |
Mar 28, 2013 | 26.68 | 26.79 | 26.50 | 26.56 | 1,511,747 | -0.08(-0.30%) |
Mar 27, 2013 | 26.55 | 26.64 | 26.38 | 26.64 | 714,611 | -0.07(-0.25%) |
Mar 26, 2013 | 26.54 | 26.73 | 26.51 | 26.70 | 1,044,267 | +0.24(+0.89%) |
Mar 25, 2013 | 26.48 | 26.68 | 26.26 | 26.47 | 1,415,688 | +0.03(+0.13%) |
Mar 22, 2013 | 25.99 | 26.43 | 25.91 | 26.43 | 882,037 | +0.45(+1.74%) |
Mar 21, 2013 | 26.06 | 26.39 | 25.98 | 25.98 | 995,614 | -0.15(-0.57%) |
Mar 20, 2013 | 25.95 | 26.14 | 25.86 | 26.13 | 662,458 | +0.29(+1.13%) |
Mar 19, 2013 | 26.01 | 26.08 | 25.68 | 25.84 | 913,776 | -0.14(-0.52%) |
Mar 18, 2013 | 25.70 | 25.97 | 25.62 | 25.97 | 930,581 | +0.19(+0.73%) |
Mar 15, 2013 | 25.80 | 25.83 | 25.58 | 25.78 | 1,831,390 | +0.01(+0.03%) |
Mar 14, 2013 | 25.74 | 25.97 | 25.62 | 25.78 | 1,579,733 | +0.00(+0.00%) |
Mar 13, 2013 | 26.23 | 26.66 | 25.76 | 25.78 | 1,465,652 | -0.37(-1.40%) |
Mar 12, 2013 | 26.02 | 26.25 | 25.98 | 26.14 | 936,370 | +0.03(+0.13%) |
Mar 11, 2013 | 26.31 | 26.31 | 25.89 | 26.11 | 851,708 | -0.24(-0.89%) |
Mar 08, 2013 | 26.29 | 26.36 | 26.05 | 26.34 | 1,310,923 | +0.12(+0.46%) |
Mar 07, 2013 | 26.32 | 26.54 | 26.16 | 26.22 | 1,096,591 | -0.09(-0.36%) |
Mar 06, 2013 | 26.60 | 26.61 | 26.26 | 26.32 | 1,215,545 | -0.19(-0.74%) |
Mar 05, 2013 | 25.90 | 26.51 | 25.85 | 26.51 | 1,482,622 | +0.69(+2.65%) |
Mar 04, 2013 | 25.22 | 25.87 | 25.22 | 25.83 | 1,280,518 | +0.62(+2.45%) |
Mar 01, 2013 | 25.12 | 25.28 | 24.79 | 25.21 | 1,570,182 | +0.05(+0.21%) |
Feb 28, 2013 | 25.20 | 25.38 | 25.14 | 25.16 | 1,922,896 | -0.06(-0.24%) |
Feb 27, 2013 | 25.05 | 25.25 | 24.95 | 25.22 | 810,229 | +0.16(+0.64%) |
Feb 26, 2013 | 24.98 | 25.07 | 24.52 | 25.05 | 2,971,361 | +0.07(+0.27%) |
Feb 25, 2013 | 25.80 | 25.86 | 24.95 | 24.99 | 1,625,406 | -0.62(-2.44%) |
Feb 22, 2013 | 25.40 | 25.72 | 25.13 | 25.61 | 1,240,943 | +0.20(+0.79%) |
Feb 21, 2013 | 25.71 | 25.74 | 25.24 | 25.41 | 2,022,170 | -0.39(-1.51%) |
Feb 20, 2013 | 25.86 | 26.10 | 25.78 | 25.80 | 1,406,621 | -0.07(-0.26%) |
Feb 19, 2013 | 25.91 | 26.08 | 25.57 | 25.87 | 2,090,006 | -0.13(-0.52%) |
Feb 15, 2013 | 26.31 | 26.42 | 25.50 | 26.00 | 3,377,419 | -0.56(-2.12%) |
Feb 14, 2013 | 26.90 | 26.90 | 26.56 | 26.57 | 1,888,280 | -0.35(-1.30%) |
Feb 13, 2013 | 27.20 | 27.32 | 26.79 | 26.92 | 1,126,221 | -0.19(-0.72%) |
Feb 12, 2013 | 27.20 | 27.29 | 27.09 | 27.11 | 756,119 | -0.04(-0.15%) |
Feb 11, 2013 | 27.11 | 27.37 | 27.11 | 27.15 | 689,685 | +0.09(+0.32%) |
Feb 08, 2013 | 26.92 | 27.06 | 26.77 | 27.06 | 798,410 | +0.21(+0.78%) |
Feb 07, 2013 | 27.10 | 27.15 | 26.82 | 26.86 | 845,064 | -0.13(-0.47%) |
Feb 06, 2013 | 27.04 | 27.12 | 26.85 | 26.98 | 1,234,049 | -0.16(-0.59%) |
Feb 04, 2013 | 27.12 | 27.27 | 27.00 | 27.14 | 1,304,852 | +0.00(+0.00%) |
Feb 01, 2013 | 26.85 | 27.21 | 26.74 | 27.14 | 1,241,251 | +0.38(+1.41%) |
Jan 31, 2013 | 26.59 | 26.79 | 26.53 | 26.77 | 1,626,092 | +0.16(+0.61%) |
Jan 30, 2013 | 26.63 | 26.71 | 26.49 | 26.61 | 1,536,510 | -0.03(-0.13%) |
Jan 29, 2013 | 26.38 | 26.91 | 26.34 | 26.64 | 21,583,596 | +0.31(+1.17%) |
Jan 28, 2013 | 26.34 | 26.47 | 26.20 | 26.33 | 745,961 | -0.09(-0.33%) |
Jan 25, 2013 | 26.25 | 26.43 | 26.09 | 26.42 | 926,566 | +0.25(+0.95%) |
Jan 24, 2013 | 25.92 | 26.59 | 25.84 | 26.17 | 1,877,226 | +0.36(+1.41%) |
Jan 23, 2013 | 25.95 | 26.02 | 25.75 | 25.81 | 453,924 | -0.11(-0.44%) |
Jan 22, 2013 | 25.83 | 25.95 | 25.74 | 25.92 | 776,326 | +0.03(+0.13%) |
Jan 18, 2013 | 25.77 | 25.89 | 25.58 | 25.89 | 633,292 | +0.24(+0.94%) |
Jan 17, 2013 | 25.63 | 25.87 | 25.61 | 25.65 | 658,160 | +0.17(+0.66%) |
Jan 16, 2013 | 25.46 | 25.52 | 25.32 | 25.48 | 801,988 | +0.14(+0.56%) |
Jan 15, 2013 | 25.29 | 25.36 | 25.24 | 25.34 | 811,518 | +0.05(+0.19%) |
Jan 14, 2013 | 25.26 | 25.31 | 25.23 | 25.29 | 414,762 | +0.00(+0.00%) |
Jan 11, 2013 | 25.40 | 25.41 | 25.16 | 25.29 | 893,528 | -0.11(-0.42%) |
Jan 10, 2013 | 25.44 | 25.51 | 25.33 | 25.40 | 825,946 | -0.01(-0.03%) |
Jan 09, 2013 | 25.05 | 25.40 | 24.94 | 25.40 | 886,939 | +0.44(+1.78%) |
Jan 08, 2013 | 25.07 | 25.16 | 24.86 | 24.96 | 664,777 | -0.17(-0.67%) |
Jan 07, 2013 | 24.83 | 25.26 | 24.83 | 25.13 | 878,897 | +0.05(+0.19%) |
Jan 04, 2013 | 24.96 | 25.10 | 24.83 | 25.08 | 683,322 | +0.12(+0.48%) |
Jan 03, 2013 | 24.78 | 25.14 | 24.78 | 24.96 | 1,012,735 | +0.20(+0.81%) |