Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 27.43 | 27.93 | 27.25 | 27.57 | 417,530 | -0.27(-0.98%) |
Jan 30, 2014 | 27.93 | 28.00 | 27.71 | 27.84 | 519,105 | +0.11(+0.38%) |
Jan 29, 2014 | 27.68 | 28.48 | 27.66 | 27.74 | 906,677 | -0.30(-1.06%) |
Jan 28, 2014 | 27.76 | 28.20 | 27.76 | 28.04 | 853,744 | +0.44(+1.59%) |
Jan 27, 2014 | 27.76 | 28.02 | 27.59 | 27.60 | 904,328 | -0.18(-0.63%) |
Jan 24, 2014 | 28.44 | 28.44 | 27.75 | 27.77 | 997,633 | -0.75(-2.64%) |
Jan 23, 2014 | 28.66 | 28.68 | 28.36 | 28.53 | 452,413 | -0.29(-1.00%) |
Jan 22, 2014 | 28.49 | 28.86 | 28.44 | 28.82 | 767,034 | +0.35(+1.23%) |
Jan 21, 2014 | 28.18 | 28.46 | 28.10 | 28.46 | 1,368,668 | +0.61(+2.20%) |
Jan 17, 2014 | 27.56 | 27.85 | 27.85 | 27.85 | 677,067 | +0.32(+1.18%) |
Jan 16, 2014 | 27.55 | 27.78 | 27.42 | 27.53 | 323,515 | -0.17(-0.60%) |
Jan 15, 2014 | 27.46 | 27.79 | 27.34 | 27.69 | 589,518 | +0.65(+2.40%) |
Jan 14, 2014 | 27.97 | 28.04 | 27.01 | 27.05 | 1,564,432 | -0.88(-3.17%) |
Jan 13, 2014 | 27.92 | 28.17 | 27.85 | 27.93 | 922,026 | -0.07(-0.25%) |
Jan 10, 2014 | 27.65 | 28.06 | 27.63 | 28.00 | 1,060,234 | +0.32(+1.17%) |
Jan 09, 2014 | 26.68 | 27.76 | 26.65 | 27.68 | 1,195,111 | +1.02(+3.84%) |
Jan 08, 2014 | 26.47 | 26.71 | 26.28 | 26.65 | 627,984 | +0.14(+0.53%) |
Jan 07, 2014 | 26.74 | 27.00 | 26.49 | 26.51 | 663,122 | -0.22(-0.82%) |
Jan 06, 2014 | 26.98 | 27.16 | 26.73 | 26.73 | 619,666 | -0.14(-0.52%) |
Jan 03, 2014 | 26.77 | 27.10 | 26.77 | 26.87 | 434,964 | +0.13(+0.49%) |
Jan 02, 2014 | 27.21 | 27.21 | 26.61 | 26.74 | 539,312 | -0.48(-1.77%) |
Dec 31, 2013 | 27.26 | 27.22 | 27.22 | 27.22 | 344,242 | -0.04(-0.13%) |
Dec 30, 2013 | 27.15 | 27.35 | 27.10 | 27.26 | 628,908 | +0.11(+0.42%) |
Dec 27, 2013 | 27.47 | 27.50 | 27.03 | 27.14 | 754,218 | -0.28(-1.02%) |
Dec 26, 2013 | 27.56 | 27.62 | 27.37 | 27.42 | 493,327 | -0.16(-0.57%) |
Dec 24, 2013 | 27.56 | 27.69 | 27.46 | 27.58 | 272,313 | -0.04(-0.13%) |
Dec 23, 2013 | 27.46 | 27.62 | 27.30 | 27.62 | 1,033,599 | +0.29(+1.06%) |
Dec 20, 2013 | 26.86 | 27.33 | 26.70 | 27.33 | 1,349,669 | +0.48(+1.79%) |
Dec 19, 2013 | 26.88 | 26.91 | 26.73 | 26.84 | 1,048,165 | +0.03(+0.10%) |
Dec 18, 2013 | 27.14 | 27.16 | 26.56 | 26.82 | 1,290,741 | -0.23(-0.84%) |
Dec 17, 2013 | 27.39 | 27.55 | 26.99 | 27.05 | 928,413 | -0.39(-1.44%) |
Dec 16, 2013 | 27.51 | 27.60 | 27.31 | 27.44 | 874,976 | +0.37(+1.36%) |
Dec 13, 2013 | 27.42 | 27.53 | 27.03 | 27.07 | 857,222 | -0.39(-1.40%) |
Dec 12, 2013 | 27.18 | 27.61 | 27.04 | 27.46 | 638,967 | +0.26(+0.97%) |
Dec 11, 2013 | 27.63 | 27.63 | 27.14 | 27.19 | 514,089 | -0.39(-1.40%) |
Dec 10, 2013 | 27.70 | 27.79 | 27.50 | 27.58 | 738,553 | -0.12(-0.44%) |
Dec 09, 2013 | 27.38 | 27.73 | 27.34 | 27.70 | 499,158 | +0.37(+1.35%) |
Dec 06, 2013 | 27.05 | 27.35 | 27.01 | 27.33 | 731,065 | +0.34(+1.27%) |
Dec 05, 2013 | 27.04 | 27.14 | 26.91 | 26.99 | 410,593 | -0.13(-0.48%) |
Dec 04, 2013 | 27.20 | 27.32 | 26.65 | 27.12 | 758,627 | -0.13(-0.48%) |
Dec 03, 2013 | 27.90 | 28.03 | 27.24 | 27.26 | 751,801 | -0.75(-2.69%) |
Dec 02, 2013 | 27.87 | 28.03 | 27.73 | 28.01 | 855,383 | +0.27(+0.98%) |
Nov 29, 2013 | 27.93 | 27.93 | 27.71 | 27.74 | 702,874 | -0.09(-0.31%) |
Nov 27, 2013 | 27.68 | 27.85 | 27.59 | 27.83 | 832,501 | +0.27(+0.99%) |
Nov 26, 2013 | 27.63 | 27.79 | 27.54 | 27.55 | 918,517 | -0.08(-0.29%) |
Nov 25, 2013 | 27.57 | 27.70 | 27.45 | 27.63 | 1,312,018 | +0.20(+0.73%) |
Nov 22, 2013 | 27.57 | 27.59 | 27.33 | 27.43 | 1,297,846 | -0.13(-0.48%) |
Nov 21, 2013 | 27.13 | 27.61 | 26.94 | 27.56 | 8,504,105 | -1.13(-3.94%) |
Nov 20, 2013 | 28.98 | 29.10 | 28.60 | 28.69 | 337,690 | -0.15(-0.52%) |
Nov 19, 2013 | 28.85 | 29.40 | 28.75 | 28.84 | 483,661 | -0.06(-0.21%) |
Nov 18, 2013 | 29.18 | 29.39 | 28.80 | 28.90 | 437,666 | -0.25(-0.87%) |
Nov 15, 2013 | 29.05 | 29.30 | 28.98 | 29.16 | 579,854 | +0.26(+0.91%) |
Nov 14, 2013 | 28.27 | 28.98 | 28.06 | 28.89 | 685,185 | +0.92(+3.29%) |
Nov 12, 2013 | 27.88 | 28.04 | 27.61 | 27.97 | 855,184 | +0.18(+0.63%) |
Nov 11, 2013 | 27.84 | 28.00 | 27.74 | 27.80 | 409,878 | -0.08(-0.28%) |
Nov 08, 2013 | 26.42 | 27.90 | 26.42 | 27.88 | 885,946 | +1.47(+5.57%) |
Nov 07, 2013 | 26.93 | 27.03 | 26.29 | 26.41 | 470,636 | -0.55(-2.05%) |
Nov 06, 2013 | 26.63 | 27.06 | 26.63 | 26.96 | 591,544 | +0.49(+1.85%) |
Nov 05, 2013 | 26.71 | 26.76 | 26.26 | 26.47 | 513,009 | -0.32(-1.18%) |
Nov 04, 2013 | 26.45 | 26.85 | 26.35 | 26.78 | 398,367 | +0.54(+2.07%) |
Nov 01, 2013 | 25.78 | 26.30 | 25.74 | 26.24 | 420,644 | +0.49(+1.90%) |
Oct 31, 2013 | 25.95 | 26.03 | 25.75 | 25.75 | 465,577 | -0.26(-1.01%) |
Oct 30, 2013 | 26.49 | 26.61 | 25.92 | 26.01 | 627,655 | -0.51(-1.92%) |
Oct 29, 2013 | 26.71 | 26.99 | 26.24 | 26.52 | 475,762 | -0.17(-0.62%) |
Oct 28, 2013 | 26.67 | 26.69 | 26.41 | 26.69 | 970,005 | +0.21(+0.79%) |
Oct 25, 2013 | 26.25 | 26.49 | 26.08 | 26.48 | 532,087 | +0.32(+1.21%) |
Oct 24, 2013 | 25.92 | 26.21 | 25.89 | 26.16 | 596,553 | +0.33(+1.29%) |
Oct 23, 2013 | 25.36 | 25.93 | 25.31 | 25.83 | 1,218,142 | +0.46(+1.83%) |
Oct 22, 2013 | 25.39 | 25.61 | 25.31 | 25.36 | 610,992 | +0.05(+0.21%) |
Oct 21, 2013 | 25.23 | 25.43 | 25.23 | 25.31 | 443,853 | +0.09(+0.35%) |
Oct 18, 2013 | 25.29 | 25.40 | 25.14 | 25.22 | 680,363 | +0.11(+0.45%) |
Oct 17, 2013 | 24.98 | 25.20 | 24.98 | 25.11 | 586,662 | +0.06(+0.24%) |
Oct 16, 2013 | 25.15 | 25.30 | 24.97 | 25.05 | 476,237 | +0.04(+0.14%) |
Oct 15, 2013 | 25.08 | 25.10 | 24.84 | 25.01 | 531,758 | -0.08(-0.31%) |
Oct 14, 2013 | 24.87 | 25.11 | 24.81 | 25.09 | 734,660 | +0.01(+0.04%) |
Oct 11, 2013 | 24.93 | 25.21 | 24.93 | 25.08 | 833,188 | +0.13(+0.53%) |
Oct 10, 2013 | 24.52 | 24.97 | 24.51 | 24.95 | 837,050 | +0.67(+2.74%) |
Oct 09, 2013 | 24.39 | 24.48 | 23.98 | 24.29 | 474,706 | -0.04(-0.18%) |
Oct 08, 2013 | 24.65 | 24.79 | 24.17 | 24.33 | 391,677 | -0.32(-1.31%) |
Oct 07, 2013 | 24.55 | 24.78 | 24.47 | 24.65 | 291,276 | -0.02(-0.07%) |
Oct 04, 2013 | 24.49 | 24.75 | 24.49 | 24.67 | 472,440 | +0.19(+0.79%) |
Oct 03, 2013 | 24.97 | 25.09 | 24.44 | 24.48 | 585,363 | -0.49(-1.96%) |
Oct 02, 2013 | 24.66 | 25.01 | 24.53 | 24.97 | 507,327 | +0.15(+0.60%) |
Oct 01, 2013 | 24.23 | 24.96 | 24.23 | 24.82 | 565,286 | +0.62(+2.57%) |
Sep 27, 2013 | 24.32 | 24.39 | 24.15 | 24.20 | 291,909 | -0.18(-0.75%) |
Sep 26, 2013 | 24.31 | 24.51 | 24.22 | 24.38 | 573,664 | +0.06(+0.25%) |
Sep 25, 2013 | 24.22 | 24.50 | 24.09 | 24.32 | 810,806 | +0.11(+0.43%) |
Sep 24, 2013 | 24.35 | 24.41 | 24.09 | 24.22 | 461,485 | -0.08(-0.32%) |
Sep 23, 2013 | 24.52 | 24.61 | 24.27 | 24.30 | 641,023 | -0.32(-1.32%) |
Sep 20, 2013 | 24.55 | 24.66 | 24.47 | 24.62 | 864,236 | +0.04(+0.18%) |
Sep 19, 2013 | 24.95 | 24.96 | 24.50 | 24.58 | 779,550 | -0.30(-1.20%) |
Sep 18, 2013 | 24.20 | 24.93 | 24.02 | 24.87 | 644,846 | +0.60(+2.45%) |
Sep 17, 2013 | 23.76 | 24.39 | 23.65 | 24.28 | 749,452 | +0.46(+1.91%) |
Sep 16, 2013 | 23.92 | 23.99 | 23.70 | 23.82 | 266,493 | +0.09(+0.37%) |
Sep 13, 2013 | 23.85 | 23.87 | 23.57 | 23.74 | 328,489 | -0.04(-0.15%) |
Sep 12, 2013 | 23.90 | 24.04 | 23.67 | 23.77 | 564,441 | -0.09(-0.37%) |
Sep 11, 2013 | 23.56 | 23.99 | 23.42 | 23.86 | 433,007 | +0.20(+0.85%) |
Sep 10, 2013 | 23.56 | 23.70 | 23.45 | 23.66 | 475,084 | +0.16(+0.67%) |
Sep 09, 2013 | 23.24 | 23.69 | 23.06 | 23.50 | 356,217 | +0.25(+1.05%) |
Sep 06, 2013 | 23.71 | 23.71 | 23.22 | 23.25 | 651,184 | -0.37(-1.56%) |
Sep 05, 2013 | 23.09 | 23.68 | 22.99 | 23.62 | 477,965 | +0.68(+2.98%) |
Sep 04, 2013 | 22.81 | 23.07 | 22.76 | 22.94 | 423,141 | +0.16(+0.69%) |
Sep 03, 2013 | 22.86 | 22.94 | 22.64 | 22.78 | 332,117 | +0.18(+0.81%) |
Aug 30, 2013 | 22.91 | 23.00 | 22.54 | 22.60 | 337,853 | -0.32(-1.41%) |
Aug 29, 2013 | 22.81 | 23.04 | 22.69 | 22.92 | 510,497 | +0.10(+0.42%) |
Aug 28, 2013 | 22.99 | 22.99 | 22.67 | 22.82 | 412,426 | -0.23(-0.99%) |
Aug 27, 2013 | 23.12 | 23.14 | 22.92 | 23.05 | 352,461 | -0.28(-1.20%) |
Aug 26, 2013 | 23.18 | 23.52 | 23.08 | 23.33 | 497,055 | +0.03(+0.11%) |
Aug 23, 2013 | 23.31 | 23.41 | 22.93 | 23.31 | 300,303 | +0.09(+0.38%) |
Aug 22, 2013 | 22.72 | 23.38 | 22.71 | 23.22 | 288,879 | +0.51(+2.24%) |
Aug 21, 2013 | 22.91 | 22.91 | 22.68 | 22.71 | 376,817 | -0.23(-0.99%) |
Aug 20, 2013 | 22.77 | 23.07 | 22.57 | 22.94 | 587,923 | +0.18(+0.77%) |
Aug 19, 2013 | 23.01 | 23.11 | 22.61 | 22.76 | 544,718 | -0.39(-1.70%) |
Aug 16, 2013 | 23.35 | 23.52 | 23.08 | 23.16 | 506,989 | -0.28(-1.20%) |
Aug 15, 2013 | 23.67 | 23.68 | 23.16 | 23.44 | 523,292 | -0.37(-1.55%) |
Aug 14, 2013 | 23.72 | 23.95 | 23.67 | 23.81 | 718,037 | +0.15(+0.63%) |
Aug 13, 2013 | 23.62 | 23.70 | 23.41 | 23.66 | 970,908 | +0.04(+0.15%) |
Aug 12, 2013 | 23.54 | 23.67 | 23.00 | 23.62 | 1,139,013 | +0.01(+0.04%) |
Aug 09, 2013 | 23.67 | 24.13 | 23.53 | 23.61 | 796,872 | -0.30(-1.25%) |
Aug 08, 2013 | 24.01 | 24.11 | 23.81 | 23.91 | 551,441 | -0.05(-0.22%) |
Aug 07, 2013 | 23.98 | 24.06 | 23.72 | 23.96 | 749,457 | -0.01(-0.04%) |
Aug 06, 2013 | 24.33 | 24.33 | 23.66 | 23.97 | 664,189 | -0.39(-1.58%) |
Aug 05, 2013 | 24.40 | 24.61 | 24.23 | 24.36 | 554,418 | -0.04(-0.18%) |
Aug 02, 2013 | 24.38 | 24.45 | 24.03 | 24.40 | 487,374 | -0.09(-0.36%) |
Aug 01, 2013 | 24.72 | 24.73 | 24.35 | 24.49 | 543,701 | +0.07(+0.29%) |
Jul 31, 2013 | 24.58 | 24.71 | 24.36 | 24.42 | 359,792 | -0.18(-0.71%) |
Jul 30, 2013 | 24.45 | 24.72 | 24.30 | 24.59 | 355,436 | +0.23(+0.93%) |
Jul 29, 2013 | 24.38 | 24.61 | 24.10 | 24.37 | 322,755 | -0.11(-0.47%) |
Jul 26, 2013 | 24.07 | 24.50 | 23.88 | 24.48 | 510,139 | +0.25(+1.05%) |
Jul 25, 2013 | 24.37 | 24.53 | 24.16 | 24.23 | 338,780 | -0.25(-1.04%) |
Jul 24, 2013 | 25.13 | 25.13 | 24.44 | 24.48 | 642,793 | -0.63(-2.51%) |
Jul 23, 2013 | 25.04 | 25.29 | 25.04 | 25.11 | 678,740 | +0.04(+0.17%) |
Jul 22, 2013 | 24.87 | 25.15 | 24.77 | 25.07 | 789,197 | +0.10(+0.39%) |
Jul 19, 2013 | 25.01 | 25.01 | 24.72 | 24.97 | 403,603 | +0.01(+0.04%) |
Jul 18, 2013 | 24.97 | 25.27 | 24.87 | 24.96 | 1,141,586 | +0.00(+0.00%) |
Jul 17, 2013 | 24.96 | 25.16 | 24.80 | 24.96 | 713,000 | +0.00(+0.00%) |
Jul 16, 2013 | 24.89 | 25.05 | 24.79 | 24.96 | 525,506 | +0.06(+0.25%) |
Jul 15, 2013 | 24.95 | 25.16 | 24.65 | 24.90 | 629,581 | -0.01(-0.04%) |
Jul 12, 2013 | 24.61 | 24.91 | 24.61 | 24.91 | 655,317 | +0.32(+1.28%) |
Jul 11, 2013 | 24.62 | 24.64 | 24.30 | 24.59 | 355,389 | +0.19(+0.79%) |
Jul 10, 2013 | 24.51 | 24.59 | 24.25 | 24.40 | 415,194 | -0.12(-0.50%) |
Jul 09, 2013 | 24.30 | 24.68 | 24.31 | 24.52 | 453,825 | +0.21(+0.86%) |
Jul 08, 2013 | 24.13 | 24.44 | 24.09 | 24.31 | 483,032 | +0.27(+1.13%) |
Jul 05, 2013 | 24.15 | 24.28 | 23.78 | 24.04 | 246,739 | +0.04(+0.15%) |
Jul 03, 2013 | 23.88 | 24.11 | 23.80 | 24.01 | 269,570 | +0.09(+0.37%) |
Jul 02, 2013 | 23.89 | 24.18 | 23.75 | 23.92 | 442,056 | +0.00(+0.00%) |
Jul 01, 2013 | 24.02 | 24.11 | 23.84 | 23.92 | 473,855 | -0.25(-1.01%) |
Jun 28, 2013 | 23.92 | 24.35 | 23.69 | 24.16 | 939,934 | +0.76(+3.26%) |
Jun 26, 2013 | 23.65 | 23.73 | 23.22 | 23.40 | 293,549 | +0.01(+0.04%) |
Jun 25, 2013 | 23.03 | 23.61 | 22.79 | 23.39 | 861,447 | +0.46(+2.02%) |
Jun 24, 2013 | 22.89 | 22.97 | 22.01 | 22.93 | 1,047,029 | -0.24(-1.02%) |
Jun 21, 2013 | 23.81 | 23.81 | 22.75 | 23.17 | 835,545 | -0.47(-2.00%) |
Jun 20, 2013 | 24.39 | 24.39 | 23.61 | 23.64 | 447,441 | -0.88(-3.57%) |
Jun 19, 2013 | 24.93 | 24.93 | 24.47 | 24.51 | 201,645 | -0.36(-1.44%) |
Jun 18, 2013 | 24.45 | 24.93 | 24.45 | 24.87 | 324,162 | +0.48(+1.97%) |
Jun 17, 2013 | 24.43 | 24.73 | 24.25 | 24.39 | 190,543 | +0.10(+0.40%) |
Jun 14, 2013 | 24.47 | 24.59 | 24.16 | 24.30 | 305,710 | -0.24(-0.96%) |
Jun 13, 2013 | 24.12 | 24.65 | 23.86 | 24.53 | 795,805 | +0.67(+2.83%) |
Jun 12, 2013 | 24.06 | 24.22 | 23.74 | 23.86 | 304,235 | -0.11(-0.44%) |
Jun 11, 2013 | 23.95 | 24.17 | 23.69 | 23.96 | 336,894 | -0.21(-0.87%) |
Jun 10, 2013 | 23.74 | 24.17 | 23.57 | 24.17 | 562,630 | +0.47(+2.00%) |
Jun 07, 2013 | 24.52 | 24.54 | 23.67 | 23.70 | 679,507 | -0.47(-1.96%) |
Jun 06, 2013 | 23.84 | 24.18 | 23.81 | 24.17 | 461,921 | +0.39(+1.66%) |
Jun 05, 2013 | 24.52 | 24.52 | 23.42 | 23.78 | 988,811 | -0.62(-2.55%) |
Jun 04, 2013 | 25.10 | 25.22 | 24.37 | 24.40 | 1,184,647 | -0.64(-2.55%) |
Jun 03, 2013 | 24.62 | 25.09 | 24.49 | 25.04 | 1,218,480 | +0.52(+2.11%) |
May 31, 2013 | 23.88 | 25.00 | 23.82 | 24.52 | 4,415,657 | +0.47(+1.97%) |
May 30, 2013 | 24.53 | 24.53 | 23.73 | 24.05 | 1,311,069 | -0.61(-2.49%) |
May 29, 2013 | 25.05 | 25.08 | 24.03 | 24.66 | 694,659 | -0.63(-2.49%) |
May 28, 2013 | 25.34 | 25.98 | 24.96 | 25.29 | 468,457 | -0.01(-0.03%) |
May 24, 2013 | 25.17 | 25.42 | 24.86 | 25.30 | 234,923 | +0.08(+0.31%) |
May 23, 2013 | 25.26 | 25.42 | 24.71 | 25.22 | 743,329 | -0.56(-2.17%) |
May 22, 2013 | 26.26 | 26.38 | 25.76 | 25.78 | 482,025 | -0.53(-2.00%) |
May 21, 2013 | 26.27 | 26.55 | 26.20 | 26.31 | 358,565 | +0.01(+0.03%) |
May 20, 2013 | 26.20 | 26.73 | 26.19 | 26.30 | 390,019 | +0.13(+0.50%) |
May 17, 2013 | 25.75 | 26.31 | 25.75 | 26.17 | 239,192 | +0.32(+1.22%) |
May 16, 2013 | 26.32 | 26.53 | 25.78 | 25.85 | 546,686 | -0.59(-2.22%) |
May 15, 2013 | 24.66 | 26.63 | 24.61 | 26.44 | 934,534 | +0.57(+2.20%) |
May 13, 2013 | 26.52 | 26.52 | 25.51 | 25.87 | 706,654 | -0.40(-1.53%) |
May 10, 2013 | 25.31 | 26.44 | 25.05 | 26.28 | 1,559,465 | -0.51(-1.90%) |
May 09, 2013 | 26.28 | 27.15 | 26.06 | 26.78 | 1,518,036 | +1.02(+3.94%) |
May 08, 2013 | 26.03 | 26.07 | 25.65 | 25.77 | 554,926 | +0.02(+0.07%) |
May 07, 2013 | 24.86 | 25.93 | 24.71 | 25.75 | 524,103 | +0.97(+3.92%) |
May 06, 2013 | 24.55 | 24.97 | 24.53 | 24.78 | 267,874 | +0.04(+0.18%) |
May 03, 2013 | 24.40 | 25.00 | 24.26 | 24.73 | 303,309 | +0.47(+1.95%) |
May 02, 2013 | 24.00 | 24.36 | 23.93 | 24.26 | 347,158 | +0.36(+1.50%) |
May 01, 2013 | 23.99 | 24.10 | 23.74 | 23.90 | 329,010 | -0.19(-0.80%) |
Apr 30, 2013 | 23.83 | 24.42 | 23.55 | 24.09 | 419,351 | +0.32(+1.36%) |
Apr 29, 2013 | 23.30 | 23.80 | 23.18 | 23.77 | 517,795 | +0.59(+2.53%) |
Apr 26, 2013 | 23.12 | 23.25 | 22.95 | 23.18 | 297,412 | +0.06(+0.27%) |
Apr 25, 2013 | 23.03 | 23.31 | 22.31 | 23.12 | 610,756 | -0.01(-0.04%) |
Apr 24, 2013 | 23.26 | 23.38 | 22.97 | 23.13 | 370,820 | -0.17(-0.71%) |
Apr 23, 2013 | 23.34 | 23.39 | 23.17 | 23.30 | 330,993 | +0.09(+0.38%) |
Apr 22, 2013 | 23.39 | 23.51 | 23.07 | 23.21 | 333,052 | -0.18(-0.75%) |
Apr 19, 2013 | 23.31 | 23.52 | 23.25 | 23.38 | 393,399 | +0.05(+0.23%) |
Apr 18, 2013 | 24.27 | 24.46 | 23.06 | 23.33 | 638,844 | -0.92(-3.79%) |
Apr 17, 2013 | 25.01 | 25.11 | 24.21 | 24.25 | 400,885 | -0.93(-3.69%) |
Apr 16, 2013 | 24.85 | 25.35 | 24.85 | 25.18 | 293,365 | +0.50(+2.02%) |
Apr 15, 2013 | 25.18 | 25.23 | 24.58 | 24.68 | 351,296 | -0.64(-2.53%) |
Apr 12, 2013 | 25.34 | 25.53 | 25.08 | 25.32 | 209,803 | -0.09(-0.34%) |
Apr 11, 2013 | 25.18 | 25.46 | 25.03 | 25.41 | 399,915 | +0.42(+1.68%) |
Apr 10, 2013 | 24.73 | 25.22 | 24.60 | 24.99 | 374,324 | +0.35(+1.42%) |
Apr 09, 2013 | 24.79 | 25.73 | 24.51 | 24.64 | 423,589 | +0.02(+0.07%) |
Apr 08, 2013 | 23.85 | 24.64 | 23.85 | 24.62 | 520,652 | +0.89(+3.77%) |
Apr 05, 2013 | 23.78 | 23.82 | 23.21 | 23.73 | 432,510 | -0.33(-1.38%) |
Apr 04, 2013 | 23.79 | 24.31 | 23.70 | 24.06 | 643,809 | +0.24(+0.99%) |
Apr 03, 2013 | 24.92 | 25.39 | 23.64 | 23.82 | 953,800 | -1.17(-4.70%) |
Apr 02, 2013 | 25.29 | 25.48 | 24.86 | 25.00 | 389,027 | -0.31(-1.21%) |
Apr 01, 2013 | 25.62 | 25.64 | 24.92 | 25.30 | 377,267 | -0.38(-1.47%) |
Mar 28, 2013 | 25.50 | 25.71 | 25.36 | 25.68 | 310,291 | +0.24(+0.93%) |
Mar 27, 2013 | 25.38 | 25.46 | 25.21 | 25.44 | 315,393 | +0.04(+0.14%) |
Mar 26, 2013 | 25.45 | 25.57 | 25.33 | 25.41 | 461,138 | +0.01(+0.03%) |
Mar 25, 2013 | 25.51 | 25.59 | 25.28 | 25.40 | 303,847 | +0.06(+0.24%) |
Mar 22, 2013 | 25.43 | 25.57 | 25.26 | 25.34 | 260,711 | -0.04(-0.14%) |
Mar 21, 2013 | 25.40 | 25.87 | 25.37 | 25.37 | 623,474 | -0.03(-0.10%) |
Mar 20, 2013 | 25.27 | 25.47 | 25.10 | 25.40 | 743,129 | +0.21(+0.83%) |
Mar 19, 2013 | 25.43 | 25.54 | 24.75 | 25.19 | 502,327 | -0.21(-0.83%) |
Mar 18, 2013 | 25.70 | 25.72 | 25.34 | 25.40 | 697,688 | -0.32(-1.23%) |
Mar 15, 2013 | 25.40 | 26.16 | 25.16 | 25.71 | 1,262,039 | +0.37(+1.45%) |
Mar 14, 2013 | 24.89 | 25.49 | 24.89 | 25.35 | 798,970 | +0.30(+1.19%) |
Mar 13, 2013 | 24.96 | 25.34 | 24.88 | 25.05 | 384,132 | +0.25(+0.99%) |
Mar 12, 2013 | 24.97 | 25.00 | 24.58 | 24.80 | 423,710 | -0.09(-0.35%) |
Mar 11, 2013 | 25.29 | 25.29 | 24.77 | 24.89 | 367,477 | -0.34(-1.35%) |
Mar 08, 2013 | 24.96 | 25.28 | 24.85 | 25.23 | 482,126 | +0.28(+1.12%) |
Mar 07, 2013 | 25.04 | 25.27 | 24.82 | 24.95 | 697,303 | -0.13(-0.52%) |
Mar 06, 2013 | 25.50 | 26.03 | 25.08 | 25.08 | 738,081 | -0.10(-0.38%) |
Mar 05, 2013 | 25.20 | 25.48 | 25.08 | 25.18 | 704,982 | +0.24(+0.95%) |
Mar 04, 2013 | 25.15 | 25.16 | 24.58 | 24.94 | 785,604 | -0.03(-0.11%) |
Mar 01, 2013 | 24.20 | 25.05 | 23.56 | 24.97 | 1,154,601 | +1.17(+4.93%) |
Feb 28, 2013 | 23.92 | 23.97 | 23.68 | 23.80 | 758,358 | +0.22(+0.93%) |
Feb 27, 2013 | 22.92 | 23.82 | 22.82 | 23.58 | 464,563 | +0.60(+2.63%) |
Feb 26, 2013 | 23.33 | 23.60 | 22.57 | 22.97 | 686,768 | -0.40(-1.72%) |
Feb 22, 2013 | 23.34 | 23.74 | 23.21 | 23.38 | 637,243 | +0.19(+0.83%) |
Feb 21, 2013 | 23.34 | 23.47 | 22.96 | 23.18 | 606,386 | -0.11(-0.49%) |
Feb 20, 2013 | 23.18 | 23.95 | 23.18 | 23.30 | 848,267 | +0.22(+0.95%) |
Feb 19, 2013 | 23.21 | 23.25 | 22.96 | 23.08 | 571,280 | -0.07(-0.30%) |
Feb 15, 2013 | 23.00 | 23.21 | 22.96 | 23.15 | 805,054 | +0.17(+0.72%) |
Feb 14, 2013 | 22.68 | 23.05 | 22.61 | 22.98 | 342,508 | +0.30(+1.31%) |
Feb 13, 2013 | 22.64 | 22.82 | 22.53 | 22.68 | 499,831 | +0.04(+0.19%) |
Feb 12, 2013 | 22.84 | 22.89 | 22.60 | 22.64 | 494,419 | -0.17(-0.73%) |
Feb 11, 2013 | 22.84 | 23.00 | 22.51 | 22.81 | 455,511 | +0.11(+0.46%) |
Feb 08, 2013 | 22.50 | 23.06 | 22.40 | 22.70 | 407,308 | +0.32(+1.41%) |
Feb 07, 2013 | 22.03 | 22.58 | 22.03 | 22.39 | 398,187 | +0.42(+1.91%) |
Feb 06, 2013 | 21.80 | 22.11 | 21.77 | 21.97 | 357,246 | +0.53(+2.45%) |
Feb 04, 2013 | 21.85 | 21.85 | 21.42 | 21.44 | 494,693 | +0.06(+0.29%) |