Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.34 | 27.53 | 27.02 | 27.34 | 23,954,782 | -0.10(-0.36%) |
Oct 30, 2013 | 27.67 | 27.82 | 27.42 | 27.44 | 17,438,344 | -0.18(-0.65%) |
Oct 29, 2013 | 27.58 | 27.69 | 27.51 | 27.62 | 11,234,886 | +0.04(+0.14%) |
Oct 28, 2013 | 27.63 | 27.75 | 27.49 | 27.58 | 13,882,460 | -0.06(-0.20%) |
Oct 25, 2013 | 27.33 | 27.66 | 27.22 | 27.64 | 9,296,326 | +0.29(+1.06%) |
Oct 24, 2013 | 27.51 | 27.51 | 27.21 | 27.35 | 11,156,414 | -0.06(-0.21%) |
Oct 23, 2013 | 27.34 | 27.71 | 27.34 | 27.41 | 20,097,706 | +0.02(+0.08%) |
Oct 22, 2013 | 27.17 | 27.49 | 27.06 | 27.39 | 27,788,292 | +0.35(+1.28%) |
Oct 21, 2013 | 27.10 | 27.14 | 26.92 | 27.04 | 10,497,315 | -0.06(-0.21%) |
Oct 18, 2013 | 27.12 | 27.20 | 27.00 | 27.10 | 15,567,954 | +0.07(+0.26%) |
Oct 17, 2013 | 26.52 | 27.08 | 26.39 | 27.03 | 22,754,082 | +0.43(+1.62%) |
Oct 16, 2013 | 26.47 | 26.61 | 26.36 | 26.60 | 18,232,734 | +0.24(+0.91%) |
Oct 15, 2013 | 26.73 | 26.73 | 26.31 | 26.36 | 17,012,758 | -0.37(-1.40%) |
Oct 14, 2013 | 26.79 | 26.79 | 26.36 | 26.73 | 37,356,424 | -0.14(-0.54%) |
Oct 11, 2013 | 26.72 | 26.93 | 26.65 | 26.88 | 9,797,741 | +0.12(+0.46%) |
Oct 10, 2013 | 26.51 | 26.79 | 26.23 | 26.75 | 16,550,621 | +0.39(+1.50%) |
Oct 09, 2013 | 26.29 | 26.72 | 26.24 | 26.36 | 20,279,040 | +0.11(+0.40%) |
Oct 08, 2013 | 26.12 | 26.46 | 26.08 | 26.25 | 17,382,186 | +0.18(+0.70%) |
Oct 07, 2013 | 26.09 | 26.29 | 26.03 | 26.07 | 7,236,098 | -0.13(-0.48%) |
Oct 04, 2013 | 26.17 | 26.29 | 26.11 | 26.20 | 6,320,866 | +0.05(+0.19%) |
Oct 03, 2013 | 26.41 | 26.41 | 26.05 | 26.15 | 13,194,941 | -0.31(-1.17%) |
Oct 02, 2013 | 26.34 | 26.52 | 26.24 | 26.46 | 13,634,714 | +0.03(+0.11%) |
Oct 01, 2013 | 26.43 | 26.52 | 26.34 | 26.43 | 11,142,472 | +0.08(+0.30%) |
Sep 30, 2013 | 26.28 | 26.43 | 26.22 | 26.35 | 13,608,639 | -0.03(-0.11%) |
Sep 27, 2013 | 26.51 | 26.60 | 26.29 | 26.38 | 10,831,893 | -0.17(-0.64%) |
Sep 26, 2013 | 26.63 | 26.71 | 26.45 | 26.55 | 12,150,653 | -0.04(-0.13%) |
Sep 25, 2013 | 26.79 | 26.84 | 26.57 | 26.58 | 19,631,512 | -0.18(-0.68%) |
Sep 24, 2013 | 26.79 | 26.85 | 26.67 | 26.77 | 16,977,782 | -0.02(-0.07%) |
Sep 23, 2013 | 26.47 | 26.89 | 26.34 | 26.78 | 21,789,206 | +0.32(+1.21%) |
Sep 20, 2013 | 26.89 | 26.91 | 26.45 | 26.46 | 26,719,462 | -0.40(-1.51%) |
Sep 19, 2013 | 27.06 | 27.17 | 26.77 | 26.87 | 28,630,056 | -0.13(-0.47%) |
Sep 18, 2013 | 26.16 | 27.11 | 26.11 | 26.99 | 42,110,620 | +0.78(+2.98%) |
Sep 17, 2013 | 26.06 | 26.24 | 26.06 | 26.21 | 13,922,061 | +0.15(+0.59%) |
Sep 16, 2013 | 26.38 | 26.45 | 26.01 | 26.06 | 36,130,196 | +0.07(+0.27%) |
Sep 13, 2013 | 25.86 | 26.05 | 25.86 | 25.99 | 14,865,793 | +0.20(+0.76%) |
Sep 12, 2013 | 26.00 | 26.09 | 25.76 | 25.79 | 26,945,176 | -0.07(-0.28%) |
Sep 11, 2013 | 26.11 | 26.14 | 25.74 | 25.87 | 35,440,188 | -0.25(-0.98%) |
Sep 10, 2013 | 26.00 | 26.12 | 25.90 | 26.12 | 11,947,472 | +0.20(+0.78%) |
Sep 09, 2013 | 25.86 | 25.95 | 25.74 | 25.92 | 9,317,906 | +0.09(+0.35%) |
Sep 06, 2013 | 25.81 | 26.00 | 25.77 | 25.83 | 15,654,344 | +0.18(+0.71%) |
Sep 05, 2013 | 25.71 | 25.81 | 25.58 | 25.65 | 12,524,437 | -0.10(-0.41%) |
Sep 04, 2013 | 25.76 | 25.83 | 25.53 | 25.75 | 10,466,961 | +0.00(+0.00%) |
Sep 03, 2013 | 26.16 | 26.28 | 25.72 | 25.75 | 17,137,402 | -0.30(-1.15%) |
Aug 30, 2013 | 26.06 | 26.20 | 25.95 | 26.05 | 11,264,063 | +0.02(+0.08%) |
Aug 29, 2013 | 26.16 | 26.19 | 25.98 | 26.03 | 8,723,627 | -0.15(-0.59%) |
Aug 28, 2013 | 26.09 | 26.27 | 25.97 | 26.18 | 11,819,291 | +0.09(+0.35%) |
Aug 27, 2013 | 25.94 | 26.24 | 25.90 | 26.09 | 13,054,196 | -0.01(-0.05%) |
Aug 26, 2013 | 26.27 | 26.34 | 26.08 | 26.11 | 9,415,730 | -0.20(-0.74%) |
Aug 23, 2013 | 26.16 | 26.37 | 26.03 | 26.30 | 10,855,827 | +0.22(+0.83%) |
Aug 22, 2013 | 26.01 | 26.18 | 25.91 | 26.09 | 11,695,632 | +0.15(+0.57%) |
Aug 21, 2013 | 26.19 | 26.20 | 25.83 | 25.94 | 17,639,248 | -0.30(-1.14%) |
Aug 20, 2013 | 26.05 | 26.45 | 26.00 | 26.24 | 19,452,770 | +0.24(+0.94%) |
Aug 19, 2013 | 26.23 | 26.33 | 25.96 | 26.00 | 17,488,090 | -0.22(-0.85%) |
Aug 16, 2013 | 26.49 | 26.50 | 26.08 | 26.22 | 24,257,578 | -0.31(-1.16%) |
Aug 15, 2013 | 26.63 | 26.77 | 26.48 | 26.53 | 14,428,119 | -0.34(-1.27%) |
Aug 14, 2013 | 26.99 | 27.04 | 26.73 | 26.87 | 12,391,923 | -0.17(-0.65%) |
Aug 13, 2013 | 27.17 | 27.21 | 27.01 | 27.04 | 14,089,125 | -0.15(-0.54%) |
Aug 12, 2013 | 27.21 | 27.28 | 27.10 | 27.19 | 8,005,900 | -0.15(-0.54%) |
Aug 09, 2013 | 27.48 | 27.57 | 27.32 | 27.34 | 9,056,088 | -0.19(-0.69%) |
Aug 08, 2013 | 27.44 | 27.62 | 27.36 | 27.52 | 11,003,630 | +0.10(+0.38%) |
Aug 07, 2013 | 27.14 | 27.47 | 27.10 | 27.42 | 11,044,672 | +0.13(+0.46%) |
Aug 06, 2013 | 27.45 | 27.45 | 27.24 | 27.29 | 15,126,771 | -0.14(-0.51%) |
Aug 05, 2013 | 27.52 | 27.57 | 27.43 | 27.43 | 7,938,245 | -0.18(-0.66%) |
Aug 02, 2013 | 27.66 | 27.70 | 27.46 | 27.62 | 11,188,021 | -0.03(-0.13%) |
Aug 01, 2013 | 27.48 | 27.69 | 27.42 | 27.65 | 13,852,305 | +0.23(+0.84%) |
Jul 31, 2013 | 27.51 | 27.57 | 27.29 | 27.42 | 23,025,610 | -0.20(-0.73%) |
Jul 30, 2013 | 27.57 | 27.80 | 27.54 | 27.62 | 12,682,691 | +0.09(+0.33%) |
Jul 29, 2013 | 27.39 | 27.64 | 27.37 | 27.53 | 9,318,634 | +0.05(+0.18%) |
Jul 26, 2013 | 27.30 | 27.49 | 27.14 | 27.48 | 10,036,359 | +0.10(+0.36%) |
Jul 25, 2013 | 27.13 | 27.39 | 27.12 | 27.39 | 14,899,843 | +0.25(+0.93%) |
Jul 24, 2013 | 27.55 | 27.55 | 27.03 | 27.13 | 12,668,008 | -0.42(-1.52%) |
Jul 23, 2013 | 27.48 | 27.64 | 27.42 | 27.55 | 7,158,635 | +0.07(+0.25%) |
Jul 22, 2013 | 27.50 | 27.59 | 27.46 | 27.48 | 7,527,762 | -0.03(-0.10%) |
Jul 19, 2013 | 27.48 | 27.59 | 27.41 | 27.51 | 10,045,635 | +0.01(+0.03%) |
Jul 18, 2013 | 27.31 | 27.55 | 27.29 | 27.50 | 10,924,996 | +0.30(+1.10%) |
Jul 17, 2013 | 27.37 | 27.44 | 27.15 | 27.20 | 12,614,284 | -0.07(-0.27%) |
Jul 16, 2013 | 27.42 | 27.45 | 27.14 | 27.28 | 14,845,550 | -0.15(-0.55%) |
Jul 15, 2013 | 26.98 | 27.46 | 26.92 | 27.43 | 17,692,502 | +0.44(+1.63%) |
Jul 12, 2013 | 26.85 | 27.02 | 26.72 | 26.99 | 11,201,912 | +0.08(+0.31%) |
Jul 11, 2013 | 26.71 | 26.92 | 26.68 | 26.90 | 15,539,430 | +0.43(+1.61%) |
Jul 10, 2013 | 26.28 | 26.54 | 26.21 | 26.48 | 12,648,488 | +0.15(+0.56%) |
Jul 09, 2013 | 26.23 | 26.38 | 26.14 | 26.33 | 10,725,976 | +0.19(+0.72%) |
Jul 08, 2013 | 25.85 | 26.21 | 25.80 | 26.14 | 14,887,890 | +0.37(+1.44%) |
Jul 05, 2013 | 25.93 | 25.93 | 25.50 | 25.77 | 19,517,578 | -0.08(-0.29%) |
Jul 03, 2013 | 25.82 | 25.97 | 25.76 | 25.85 | 8,171,618 | -0.10(-0.38%) |
Jul 02, 2013 | 25.98 | 26.14 | 25.84 | 25.95 | 14,451,208 | -0.01(-0.03%) |
Jul 01, 2013 | 26.27 | 26.51 | 25.87 | 25.95 | 17,981,606 | -0.33(-1.25%) |
Jun 28, 2013 | 26.14 | 26.42 | 26.03 | 26.28 | 13,976,712 | +0.06(+0.24%) |
Jun 27, 2013 | 26.25 | 26.47 | 26.16 | 26.22 | 11,709,979 | +0.06(+0.21%) |
Jun 26, 2013 | 25.99 | 26.25 | 25.93 | 26.16 | 16,053,032 | +0.33(+1.27%) |
Jun 25, 2013 | 25.72 | 25.91 | 25.48 | 25.83 | 13,571,544 | +0.34(+1.31%) |
Jun 24, 2013 | 25.31 | 25.70 | 25.13 | 25.50 | 29,216,464 | -0.02(-0.08%) |
Jun 21, 2013 | 25.39 | 25.67 | 25.00 | 25.52 | 28,737,410 | +0.33(+1.30%) |
Jun 20, 2013 | 25.74 | 25.76 | 25.14 | 25.19 | 37,102,720 | -0.73(-2.83%) |
Jun 19, 2013 | 26.48 | 26.58 | 25.92 | 25.92 | 32,947,642 | -0.61(-2.29%) |
Jun 18, 2013 | 26.41 | 26.57 | 26.28 | 26.53 | 16,904,584 | +0.18(+0.68%) |
Jun 17, 2013 | 26.37 | 26.55 | 26.23 | 26.35 | 17,978,268 | +0.08(+0.32%) |
Jun 14, 2013 | 26.21 | 26.41 | 26.20 | 26.27 | 16,525,578 | +0.04(+0.14%) |
Jun 13, 2013 | 25.75 | 26.26 | 25.72 | 26.23 | 24,207,922 | +0.42(+1.62%) |
Jun 12, 2013 | 26.20 | 26.26 | 25.75 | 25.81 | 14,598,126 | -0.26(-0.98%) |
Jun 11, 2013 | 26.09 | 26.29 | 25.98 | 26.07 | 16,171,748 | -0.17(-0.66%) |
Jun 10, 2013 | 26.34 | 26.36 | 26.13 | 26.24 | 14,365,893 | -0.01(-0.03%) |
Jun 07, 2013 | 26.05 | 26.39 | 26.03 | 26.25 | 22,240,734 | +0.16(+0.61%) |
Jun 06, 2013 | 25.78 | 26.10 | 25.74 | 26.09 | 27,138,800 | +0.30(+1.18%) |
Jun 05, 2013 | 25.96 | 25.97 | 25.72 | 25.79 | 22,328,320 | -0.23(-0.88%) |
Jun 04, 2013 | 26.06 | 26.13 | 25.84 | 26.01 | 21,060,806 | -0.09(-0.34%) |
Jun 03, 2013 | 26.06 | 26.30 | 25.77 | 26.10 | 46,279,004 | +0.06(+0.21%) |
May 31, 2013 | 26.13 | 26.56 | 26.04 | 26.05 | 41,237,944 | -0.16(-0.61%) |
May 30, 2013 | 26.39 | 26.64 | 26.19 | 26.21 | 24,783,874 | +0.07(+0.26%) |
May 29, 2013 | 26.37 | 26.39 | 25.89 | 26.14 | 45,621,308 | -0.39(-1.49%) |
May 28, 2013 | 26.69 | 26.85 | 26.42 | 26.53 | 34,769,148 | -0.31(-1.16%) |
May 24, 2013 | 27.07 | 27.07 | 26.75 | 26.84 | 14,420,059 | -0.29(-1.07%) |
May 23, 2013 | 27.14 | 27.25 | 26.73 | 27.13 | 34,782,944 | -0.19(-0.68%) |
May 22, 2013 | 27.72 | 28.03 | 27.22 | 27.32 | 36,108,724 | -0.47(-1.69%) |
May 21, 2013 | 27.77 | 27.89 | 27.59 | 27.79 | 13,039,077 | +0.06(+0.20%) |
May 20, 2013 | 27.91 | 27.92 | 27.69 | 27.74 | 16,399,908 | -0.14(-0.50%) |
May 17, 2013 | 27.64 | 27.90 | 27.59 | 27.87 | 13,093,360 | +0.26(+0.95%) |
May 16, 2013 | 27.76 | 27.80 | 27.57 | 27.61 | 14,545,385 | -0.23(-0.82%) |
May 15, 2013 | 27.56 | 28.03 | 27.51 | 27.84 | 15,583,622 | +0.45(+1.64%) |
May 13, 2013 | 27.44 | 27.48 | 27.29 | 27.39 | 17,828,310 | -0.15(-0.53%) |
May 10, 2013 | 27.47 | 27.56 | 27.28 | 27.54 | 15,229,924 | +0.06(+0.23%) |
May 09, 2013 | 27.92 | 27.95 | 27.38 | 27.47 | 28,498,136 | -0.42(-1.51%) |
May 08, 2013 | 28.08 | 28.16 | 27.80 | 27.89 | 10,375,029 | -0.25(-0.88%) |
May 07, 2013 | 27.91 | 28.14 | 27.88 | 28.14 | 10,546,630 | +0.27(+0.97%) |
May 06, 2013 | 28.23 | 28.25 | 27.87 | 27.87 | 21,320,506 | -0.39(-1.39%) |
May 03, 2013 | 28.46 | 28.41 | 28.22 | 28.27 | 21,678,564 | -0.06(-0.20%) |
May 02, 2013 | 28.33 | 28.42 | 28.16 | 28.32 | 12,778,961 | -0.03(-0.12%) |
May 01, 2013 | 28.60 | 28.63 | 28.32 | 28.36 | 14,996,395 | -0.28(-0.99%) |
Apr 30, 2013 | 28.54 | 28.65 | 28.48 | 28.64 | 11,309,056 | +0.08(+0.27%) |
Apr 29, 2013 | 28.43 | 28.61 | 28.30 | 28.57 | 8,441,355 | +0.24(+0.83%) |
Apr 26, 2013 | 28.21 | 28.43 | 28.29 | 28.33 | 8,596,681 | +0.04(+0.15%) |
Apr 25, 2013 | 28.36 | 28.41 | 28.19 | 28.29 | 14,398,678 | +0.01(+0.02%) |
Apr 24, 2013 | 28.19 | 28.39 | 28.05 | 28.28 | 15,264,901 | +0.09(+0.32%) |
Apr 23, 2013 | 28.16 | 28.20 | 27.97 | 28.19 | 17,040,918 | +0.07(+0.25%) |
Apr 22, 2013 | 28.19 | 28.24 | 27.97 | 28.12 | 10,127,312 | -0.03(-0.12%) |
Apr 19, 2013 | 27.76 | 28.16 | 27.76 | 28.16 | 16,879,998 | +0.41(+1.50%) |
Apr 18, 2013 | 27.67 | 27.81 | 27.61 | 27.74 | 9,078,328 | +0.09(+0.33%) |
Apr 17, 2013 | 27.68 | 27.75 | 27.47 | 27.65 | 12,863,443 | -0.16(-0.57%) |
Apr 16, 2013 | 27.60 | 27.81 | 27.38 | 27.81 | 8,057,660 | +0.33(+1.21%) |
Apr 15, 2013 | 27.77 | 27.92 | 27.48 | 27.48 | 15,397,252 | -0.40(-1.44%) |
Apr 12, 2013 | 27.71 | 27.88 | 27.65 | 27.88 | 7,719,778 | +0.12(+0.42%) |
Apr 11, 2013 | 27.76 | 27.83 | 27.69 | 27.76 | 10,981,496 | +0.06(+0.22%) |
Apr 10, 2013 | 27.55 | 27.77 | 27.54 | 27.70 | 6,990,864 | +0.22(+0.80%) |
Apr 09, 2013 | 27.60 | 27.64 | 27.46 | 27.48 | 10,708,708 | -0.08(-0.30%) |
Apr 08, 2013 | 27.35 | 27.58 | 27.25 | 27.56 | 8,452,132 | +0.21(+0.76%) |
Apr 05, 2013 | 27.11 | 27.40 | 27.04 | 27.36 | 10,780,618 | +0.12(+0.43%) |
Apr 04, 2013 | 27.04 | 27.26 | 27.03 | 27.24 | 7,625,415 | +0.26(+0.95%) |
Apr 03, 2013 | 27.10 | 27.17 | 26.94 | 26.98 | 8,192,363 | -0.08(-0.28%) |
Apr 02, 2013 | 27.07 | 27.16 | 26.99 | 27.06 | 11,615,815 | +0.09(+0.33%) |
Apr 01, 2013 | 27.03 | 27.03 | 26.90 | 26.97 | 6,153,888 | -0.06(-0.23%) |
Mar 28, 2013 | 26.72 | 27.06 | 26.71 | 27.03 | 10,410,723 | +0.32(+1.22%) |
Mar 27, 2013 | 26.48 | 26.72 | 26.46 | 26.71 | 7,820,699 | +0.12(+0.47%) |
Mar 26, 2013 | 26.37 | 26.60 | 26.37 | 26.58 | 8,499,184 | +0.25(+0.95%) |
Mar 25, 2013 | 26.55 | 26.57 | 26.22 | 26.33 | 9,603,290 | -0.06(-0.21%) |
Mar 22, 2013 | 26.41 | 26.46 | 26.32 | 26.39 | 3,372,873 | +0.04(+0.16%) |
Mar 21, 2013 | 26.40 | 26.46 | 26.31 | 26.35 | 8,686,106 | -0.13(-0.50%) |
Mar 20, 2013 | 26.40 | 26.52 | 26.32 | 26.48 | 9,296,173 | +0.19(+0.74%) |
Mar 19, 2013 | 26.23 | 26.37 | 26.15 | 26.28 | 11,266,363 | +0.07(+0.26%) |
Mar 18, 2013 | 26.21 | 26.33 | 26.17 | 26.21 | 7,265,579 | -0.15(-0.55%) |
Mar 15, 2013 | 26.19 | 26.38 | 26.10 | 26.36 | 19,025,340 | +0.17(+0.66%) |
Mar 14, 2013 | 26.11 | 26.20 | 26.07 | 26.19 | 10,692,914 | +0.05(+0.20%) |
Mar 13, 2013 | 25.95 | 26.15 | 25.95 | 26.13 | 6,768,733 | +0.12(+0.45%) |
Mar 12, 2013 | 26.14 | 26.14 | 25.93 | 26.02 | 7,335,928 | -0.07(-0.26%) |
Mar 11, 2013 | 26.04 | 26.13 | 25.98 | 26.09 | 4,758,371 | +0.06(+0.24%) |
Mar 08, 2013 | 26.04 | 26.07 | 25.83 | 26.02 | 16,689,256 | +0.05(+0.21%) |
Mar 07, 2013 | 26.09 | 26.15 | 25.96 | 25.97 | 11,676,354 | -0.12(-0.45%) |
Mar 06, 2013 | 26.15 | 26.17 | 26.01 | 26.09 | 7,904,605 | -0.01(-0.05%) |
Mar 05, 2013 | 26.02 | 26.16 | 25.99 | 26.10 | 8,482,835 | +0.14(+0.53%) |
Mar 04, 2013 | 25.66 | 26.00 | 25.63 | 25.96 | 11,147,434 | +0.26(+1.01%) |
Mar 01, 2013 | 25.56 | 25.72 | 25.44 | 25.70 | 8,343,626 | +0.05(+0.19%) |
Feb 28, 2013 | 25.65 | 25.76 | 25.56 | 25.65 | 13,098,802 | +0.09(+0.35%) |
Feb 27, 2013 | 25.36 | 25.64 | 25.34 | 25.56 | 8,765,487 | +0.23(+0.92%) |
Feb 26, 2013 | 25.28 | 25.47 | 25.21 | 25.33 | 14,107,881 | +0.08(+0.30%) |
Feb 25, 2013 | 25.55 | 25.75 | 25.23 | 25.26 | 14,317,052 | -0.23(-0.89%) |
Feb 22, 2013 | 25.32 | 25.49 | 25.26 | 25.48 | 8,887,797 | +0.25(+1.01%) |
Feb 21, 2013 | 25.28 | 25.37 | 25.21 | 25.23 | 13,186,856 | -0.11(-0.43%) |
Feb 20, 2013 | 25.40 | 25.55 | 25.33 | 25.34 | 11,924,544 | -0.05(-0.19%) |
Feb 19, 2013 | 25.14 | 25.43 | 25.14 | 25.39 | 13,812,861 | +0.22(+0.87%) |
Feb 15, 2013 | 25.16 | 25.21 | 25.11 | 25.17 | 7,649,092 | +0.05(+0.22%) |
Feb 14, 2013 | 25.21 | 25.29 | 25.04 | 25.11 | 14,960,883 | -0.21(-0.81%) |
Feb 13, 2013 | 25.34 | 25.42 | 25.25 | 25.32 | 6,918,862 | +0.00(+0.00%) |
Feb 12, 2013 | 25.19 | 25.33 | 25.17 | 25.32 | 7,595,519 | +0.11(+0.44%) |
Feb 11, 2013 | 25.16 | 25.23 | 25.11 | 25.21 | 7,036,976 | +0.06(+0.25%) |
Feb 08, 2013 | 25.17 | 25.17 | 25.02 | 25.15 | 7,066,317 | +0.00(+0.00%) |
Feb 07, 2013 | 25.14 | 25.30 | 25.05 | 25.15 | 11,736,168 | +0.03(+0.14%) |
Feb 06, 2013 | 25.01 | 25.12 | 24.88 | 25.11 | 10,941,940 | +0.14(+0.58%) |
Feb 04, 2013 | 25.10 | 25.10 | 24.96 | 24.97 | 9,185,004 | -0.17(-0.68%) |
Feb 01, 2013 | 25.15 | 25.23 | 25.11 | 25.14 | 10,377,982 | +0.07(+0.27%) |
Jan 31, 2013 | 24.90 | 25.13 | 24.90 | 25.07 | 9,968,634 | +0.06(+0.25%) |
Jan 30, 2013 | 24.95 | 25.06 | 24.93 | 25.01 | 11,963,922 | +0.02(+0.08%) |
Jan 29, 2013 | 24.76 | 25.02 | 24.76 | 24.99 | 12,710,964 | +0.17(+0.69%) |
Jan 28, 2013 | 24.84 | 24.88 | 24.68 | 24.82 | 11,246,578 | -0.01(-0.06%) |
Jan 25, 2013 | 24.73 | 24.85 | 24.60 | 24.83 | 11,718,406 | +0.12(+0.50%) |
Jan 24, 2013 | 24.65 | 24.78 | 24.62 | 24.71 | 9,249,750 | +0.11(+0.45%) |
Jan 23, 2013 | 24.57 | 24.66 | 24.48 | 24.60 | 9,007,608 | -0.06(-0.25%) |
Jan 22, 2013 | 24.41 | 24.69 | 24.40 | 24.66 | 9,738,553 | +0.21(+0.84%) |
Jan 18, 2013 | 24.32 | 24.47 | 24.26 | 24.45 | 9,727,051 | +0.19(+0.79%) |
Jan 17, 2013 | 24.25 | 24.35 | 24.19 | 24.26 | 8,070,486 | +0.10(+0.40%) |
Jan 16, 2013 | 24.22 | 24.28 | 24.15 | 24.17 | 6,887,553 | -0.12(-0.48%) |
Jan 15, 2013 | 24.19 | 24.30 | 24.12 | 24.28 | 9,116,631 | +0.07(+0.28%) |
Jan 14, 2013 | 24.23 | 24.30 | 24.19 | 24.21 | 8,234,835 | -0.05(-0.20%) |
Jan 11, 2013 | 24.20 | 24.30 | 24.18 | 24.26 | 11,833,698 | +0.03(+0.11%) |
Jan 10, 2013 | 24.18 | 24.25 | 24.13 | 24.23 | 9,194,217 | +0.10(+0.43%) |
Jan 09, 2013 | 24.22 | 24.23 | 24.05 | 24.13 | 11,060,163 | -0.05(-0.20%) |
Jan 08, 2013 | 24.21 | 24.25 | 24.08 | 24.18 | 9,376,715 | -0.08(-0.31%) |
Jan 07, 2013 | 24.42 | 24.48 | 24.20 | 24.26 | 12,211,740 | -0.24(-0.98%) |
Jan 04, 2013 | 24.37 | 24.52 | 24.36 | 24.50 | 9,015,957 | +0.12(+0.51%) |
Jan 03, 2013 | 24.37 | 24.46 | 24.30 | 24.37 | 11,878,900 | +0.00(+0.00%) |
Jan 02, 2013 | 24.30 | 24.38 | 24.19 | 24.37 | 18,669,514 | +0.44(+1.83%) |
Dec 31, 2012 | 23.57 | 23.97 | 23.45 | 23.93 | 23,768,470 | +0.32(+1.37%) |
Dec 28, 2012 | 23.76 | 23.91 | 23.60 | 23.61 | 12,416,861 | -0.24(-1.01%) |
Dec 27, 2012 | 23.84 | 23.94 | 23.60 | 23.85 | 25,860,432 | -0.04(-0.17%) |
Dec 26, 2012 | 24.13 | 24.19 | 23.87 | 23.89 | 8,462,750 | -0.21(-0.85%) |
Dec 24, 2012 | 24.16 | 24.21 | 23.99 | 24.10 | 8,558,530 | -0.10(-0.42%) |
Dec 21, 2012 | 24.14 | 24.29 | 24.04 | 24.20 | 12,648,762 | -0.09(-0.37%) |
Dec 20, 2012 | 24.22 | 24.32 | 24.13 | 24.29 | 14,280,202 | +0.07(+0.31%) |
Dec 19, 2012 | 24.39 | 24.41 | 24.20 | 24.21 | 10,044,353 | -0.18(-0.75%) |
Dec 18, 2012 | 24.19 | 24.45 | 24.18 | 24.40 | 14,918,418 | +0.17(+0.70%) |
Dec 17, 2012 | 23.92 | 24.24 | 23.92 | 24.23 | 12,682,219 | +0.37(+1.53%) |
Dec 14, 2012 | 23.97 | 23.97 | 23.83 | 23.86 | 9,284,184 | -0.09(-0.40%) |
Dec 13, 2012 | 24.02 | 24.05 | 23.87 | 23.96 | 12,335,247 | -0.09(-0.39%) |
Dec 12, 2012 | 24.09 | 24.25 | 24.03 | 24.05 | 14,965,091 | -0.04(-0.17%) |
Dec 11, 2012 | 24.05 | 24.19 | 24.01 | 24.09 | 9,516,520 | +0.05(+0.23%) |
Dec 10, 2012 | 23.98 | 24.07 | 23.96 | 24.04 | 6,434,982 | +0.01(+0.04%) |
Dec 07, 2012 | 24.02 | 24.12 | 23.95 | 24.03 | 10,944,103 | +0.02(+0.07%) |
Dec 06, 2012 | 23.94 | 24.17 | 23.94 | 24.01 | 9,574,268 | -0.01(-0.06%) |
Dec 05, 2012 | 23.75 | 24.15 | 23.62 | 24.03 | 27,546,850 | +0.36(+1.52%) |
Dec 04, 2012 | 23.81 | 23.85 | 23.64 | 23.67 | 8,194,016 | -0.27(-1.13%) |
Nov 30, 2012 | 23.75 | 23.96 | 23.68 | 23.94 | 42,883,832 | +0.25(+1.06%) |
Nov 29, 2012 | 23.57 | 23.71 | 23.50 | 23.69 | 14,114,691 | +0.14(+0.58%) |
Nov 28, 2012 | 23.38 | 23.58 | 23.29 | 23.55 | 15,536,013 | +0.09(+0.40%) |
Nov 27, 2012 | 23.37 | 23.59 | 23.37 | 23.46 | 20,160,030 | +0.06(+0.26%) |
Nov 26, 2012 | 23.05 | 23.50 | 23.05 | 23.39 | 23,880,006 | +0.29(+1.26%) |
Nov 23, 2012 | 23.16 | 23.23 | 22.97 | 23.10 | 5,489,079 | -0.06(-0.26%) |
Nov 21, 2012 | 23.29 | 23.31 | 22.94 | 23.16 | 22,043,404 | -0.10(-0.44%) |
Nov 20, 2012 | 23.33 | 23.35 | 23.07 | 23.27 | 16,717,291 | -0.04(-0.17%) |
Nov 19, 2012 | 23.36 | 23.44 | 23.17 | 23.31 | 24,400,128 | +0.02(+0.09%) |
Nov 16, 2012 | 23.11 | 23.33 | 22.99 | 23.29 | 18,204,422 | +0.20(+0.85%) |
Nov 15, 2012 | 23.22 | 23.36 | 22.94 | 23.09 | 22,578,830 | -0.13(-0.57%) |
Nov 14, 2012 | 23.42 | 23.43 | 23.16 | 23.22 | 15,305,025 | -0.17(-0.71%) |
Nov 13, 2012 | 23.22 | 23.53 | 23.21 | 23.39 | 18,379,060 | +0.09(+0.38%) |
Nov 12, 2012 | 23.46 | 23.51 | 23.24 | 23.30 | 10,505,670 | -0.20(-0.84%) |
Nov 09, 2012 | 23.58 | 23.67 | 23.47 | 23.50 | 14,282,707 | -0.14(-0.61%) |
Nov 08, 2012 | 23.70 | 23.96 | 23.63 | 23.64 | 14,273,946 | -0.04(-0.17%) |
Nov 07, 2012 | 24.05 | 24.11 | 23.54 | 23.68 | 17,711,028 | -0.51(-2.10%) |
Nov 06, 2012 | 24.20 | 24.31 | 24.11 | 24.19 | 12,196,081 | +0.01(+0.06%) |
Nov 05, 2012 | 24.53 | 24.53 | 24.14 | 24.17 | 12,226,356 | -0.40(-1.63%) |
Nov 02, 2012 | 24.74 | 24.87 | 24.55 | 24.57 | 6,341,154 | -0.17(-0.68%) |