Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.18 | 31.29 | 30.89 | 30.89 | 1,895,261 | -0.29(-0.93%) |
Oct 30, 2013 | 31.48 | 31.48 | 31.10 | 31.18 | 1,224,143 | -0.21(-0.67%) |
Oct 29, 2013 | 31.10 | 31.46 | 31.10 | 31.39 | 1,767,550 | +0.29(+0.93%) |
Oct 28, 2013 | 30.80 | 31.35 | 30.80 | 31.10 | 3,237,104 | +0.22(+0.70%) |
Oct 25, 2013 | 30.73 | 30.96 | 30.64 | 30.89 | 1,588,739 | +0.12(+0.38%) |
Oct 24, 2013 | 31.06 | 31.09 | 30.49 | 30.77 | 4,247,212 | -0.18(-0.59%) |
Oct 23, 2013 | 30.95 | 31.18 | 30.89 | 30.95 | 2,808,936 | -0.03(-0.09%) |
Oct 22, 2013 | 30.28 | 31.02 | 30.28 | 30.98 | 2,481,048 | +0.62(+2.03%) |
Oct 21, 2013 | 30.23 | 30.36 | 30.04 | 30.36 | 1,454,324 | +0.18(+0.60%) |
Oct 18, 2013 | 30.27 | 30.32 | 30.06 | 30.18 | 2,004,466 | -0.03(-0.10%) |
Oct 17, 2013 | 30.01 | 30.22 | 29.95 | 30.21 | 1,733,334 | +0.07(+0.24%) |
Oct 16, 2013 | 29.82 | 30.20 | 29.82 | 30.14 | 2,027,527 | +0.48(+1.61%) |
Oct 15, 2013 | 29.61 | 29.99 | 29.54 | 29.66 | 2,111,732 | +0.04(+0.12%) |
Oct 14, 2013 | 29.63 | 29.68 | 29.39 | 29.62 | 1,089,898 | -0.04(-0.15%) |
Oct 11, 2013 | 29.67 | 29.78 | 29.52 | 29.67 | 1,647,124 | -0.09(-0.29%) |
Oct 10, 2013 | 29.32 | 29.79 | 29.26 | 29.75 | 2,279,486 | +0.67(+2.30%) |
Oct 09, 2013 | 29.17 | 29.26 | 28.93 | 29.09 | 2,398,572 | +0.06(+0.20%) |
Oct 08, 2013 | 29.22 | 29.49 | 29.03 | 29.03 | 1,813,095 | -0.17(-0.60%) |
Oct 07, 2013 | 29.19 | 29.39 | 29.11 | 29.20 | 1,361,448 | -0.20(-0.69%) |
Oct 04, 2013 | 29.39 | 29.62 | 29.31 | 29.41 | 2,192,552 | -0.03(-0.09%) |
Oct 03, 2013 | 29.49 | 29.63 | 29.37 | 29.43 | 3,074,346 | -0.06(-0.22%) |
Oct 02, 2013 | 29.50 | 29.58 | 29.03 | 29.50 | 3,116,943 | -0.18(-0.61%) |
Oct 01, 2013 | 29.21 | 29.78 | 29.20 | 29.68 | 2,589,422 | +0.36(+1.23%) |
Sep 30, 2013 | 29.33 | 29.53 | 29.17 | 29.32 | 2,070,804 | -0.18(-0.61%) |
Sep 27, 2013 | 29.64 | 29.75 | 29.30 | 29.50 | 1,381,185 | -0.30(-0.99%) |
Sep 26, 2013 | 29.88 | 29.99 | 29.62 | 29.79 | 1,848,952 | +0.06(+0.22%) |
Sep 25, 2013 | 29.95 | 29.99 | 29.70 | 29.73 | 1,140,825 | -0.16(-0.53%) |
Sep 24, 2013 | 29.99 | 30.04 | 29.78 | 29.89 | 2,355,998 | -0.19(-0.62%) |
Sep 23, 2013 | 30.03 | 30.12 | 29.84 | 30.07 | 1,709,342 | -0.03(-0.10%) |
Sep 20, 2013 | 30.39 | 30.45 | 30.07 | 30.10 | 2,391,475 | -0.29(-0.95%) |
Sep 19, 2013 | 30.66 | 30.84 | 30.29 | 30.39 | 2,518,294 | -0.29(-0.94%) |
Sep 18, 2013 | 30.16 | 30.68 | 29.99 | 30.68 | 1,786,389 | +0.46(+1.53%) |
Sep 17, 2013 | 30.51 | 30.61 | 30.17 | 30.22 | 2,579,926 | -0.33(-1.08%) |
Sep 16, 2013 | 30.77 | 30.82 | 30.51 | 30.55 | 1,961,663 | +0.10(+0.33%) |
Sep 13, 2013 | 29.84 | 30.55 | 29.84 | 30.45 | 3,438,074 | +0.76(+2.57%) |
Sep 12, 2013 | 29.86 | 30.17 | 29.65 | 29.68 | 2,820,210 | -0.18(-0.60%) |
Sep 11, 2013 | 29.76 | 30.02 | 29.61 | 29.86 | 2,634,013 | +0.17(+0.56%) |
Sep 10, 2013 | 30.25 | 30.36 | 29.60 | 29.70 | 4,264,209 | -0.54(-1.79%) |
Sep 09, 2013 | 30.33 | 30.46 | 30.17 | 30.24 | 2,179,569 | +0.00(+0.00%) |
Sep 06, 2013 | 30.32 | 30.38 | 30.08 | 30.24 | 3,107,778 | +0.08(+0.26%) |
Sep 05, 2013 | 30.84 | 30.94 | 29.89 | 30.16 | 5,299,844 | -0.75(-2.42%) |
Sep 04, 2013 | 30.82 | 31.09 | 30.59 | 30.91 | 5,410,790 | +0.12(+0.40%) |
Sep 03, 2013 | 31.18 | 31.25 | 30.70 | 30.79 | 3,697,428 | -0.31(-1.00%) |
Aug 30, 2013 | 31.18 | 31.18 | 30.71 | 31.10 | 2,496,438 | -0.11(-0.35%) |
Aug 29, 2013 | 31.48 | 31.48 | 30.87 | 31.20 | 4,274,026 | -0.99(-3.09%) |
Aug 28, 2013 | 32.34 | 32.36 | 32.17 | 32.20 | 1,800,583 | -0.26(-0.80%) |
Aug 27, 2013 | 32.44 | 32.67 | 32.39 | 32.46 | 1,659,308 | -0.24(-0.73%) |
Aug 26, 2013 | 33.41 | 33.49 | 32.69 | 32.69 | 1,930,334 | -0.71(-2.13%) |
Aug 23, 2013 | 33.15 | 33.44 | 33.13 | 33.41 | 1,365,888 | +0.39(+1.18%) |
Aug 22, 2013 | 32.72 | 33.15 | 32.59 | 33.02 | 964,871 | +0.30(+0.92%) |
Aug 21, 2013 | 33.12 | 33.17 | 32.70 | 32.72 | 744,054 | -0.46(-1.39%) |
Aug 20, 2013 | 33.23 | 33.39 | 33.16 | 33.18 | 802,437 | +0.02(+0.07%) |
Aug 19, 2013 | 33.13 | 33.34 | 33.02 | 33.16 | 996,947 | +0.03(+0.09%) |
Aug 16, 2013 | 33.17 | 33.27 | 32.94 | 33.13 | 1,906,691 | -0.10(-0.30%) |
Aug 15, 2013 | 33.63 | 33.74 | 33.22 | 33.23 | 1,720,341 | -0.64(-1.89%) |
Aug 14, 2013 | 34.44 | 34.51 | 33.86 | 33.87 | 1,075,323 | -0.62(-1.80%) |
Aug 13, 2013 | 34.55 | 34.62 | 34.34 | 34.49 | 1,048,946 | +0.04(+0.13%) |
Aug 12, 2013 | 34.05 | 34.46 | 33.93 | 34.44 | 1,290,871 | +0.06(+0.19%) |
Aug 09, 2013 | 34.24 | 34.47 | 34.13 | 34.38 | 1,644,213 | +0.09(+0.27%) |
Aug 08, 2013 | 34.05 | 34.47 | 33.90 | 34.29 | 1,395,748 | +0.38(+1.13%) |
Aug 07, 2013 | 34.12 | 34.24 | 33.89 | 33.90 | 1,106,968 | -0.29(-0.84%) |
Aug 06, 2013 | 34.08 | 34.42 | 33.94 | 34.19 | 897,423 | -0.02(-0.06%) |
Aug 05, 2013 | 34.02 | 34.36 | 33.83 | 34.21 | 779,695 | +0.07(+0.21%) |
Aug 02, 2013 | 34.20 | 34.24 | 33.90 | 34.14 | 1,096,154 | -0.08(-0.23%) |
Aug 01, 2013 | 33.96 | 34.28 | 33.94 | 34.22 | 1,140,949 | +0.52(+1.54%) |
Jul 31, 2013 | 33.50 | 33.88 | 33.49 | 33.70 | 1,133,135 | +0.18(+0.54%) |
Jul 30, 2013 | 34.06 | 34.16 | 33.51 | 33.52 | 1,148,582 | -0.39(-1.15%) |
Jul 29, 2013 | 33.76 | 34.05 | 33.75 | 33.91 | 909,514 | +0.01(+0.04%) |
Jul 26, 2013 | 33.63 | 33.90 | 33.21 | 33.90 | 1,087,858 | +0.31(+0.92%) |
Jul 25, 2013 | 33.35 | 33.65 | 33.26 | 33.59 | 1,139,231 | +0.17(+0.50%) |
Jul 24, 2013 | 34.01 | 34.08 | 33.41 | 33.42 | 1,452,783 | -0.66(-1.94%) |
Jul 23, 2013 | 34.06 | 34.18 | 33.68 | 34.08 | 1,976,574 | -0.01(-0.04%) |
Jul 22, 2013 | 34.00 | 34.22 | 33.86 | 34.10 | 1,828,853 | +0.06(+0.17%) |
Jul 19, 2013 | 33.52 | 34.08 | 33.49 | 34.04 | 1,958,149 | +0.64(+1.92%) |
Jul 18, 2013 | 33.13 | 33.52 | 33.13 | 33.40 | 793,259 | +0.24(+0.74%) |
Jul 17, 2013 | 33.26 | 33.30 | 33.05 | 33.16 | 706,589 | -0.04(-0.13%) |
Jul 16, 2013 | 33.20 | 33.32 | 33.01 | 33.20 | 1,235,519 | -0.09(-0.26%) |
Jul 15, 2013 | 32.89 | 33.37 | 32.85 | 33.29 | 1,724,500 | +0.35(+1.07%) |
Jul 12, 2013 | 33.36 | 33.41 | 32.82 | 32.93 | 1,885,730 | -0.48(-1.42%) |
Jul 11, 2013 | 32.95 | 33.48 | 32.95 | 33.41 | 1,468,607 | +0.85(+2.61%) |
Jul 10, 2013 | 32.62 | 32.87 | 32.39 | 32.56 | 1,122,054 | -0.09(-0.29%) |
Jul 09, 2013 | 32.62 | 32.68 | 32.49 | 32.65 | 1,021,947 | +0.16(+0.49%) |
Jul 08, 2013 | 32.27 | 32.56 | 32.21 | 32.49 | 1,275,358 | +0.40(+1.26%) |
Jul 05, 2013 | 32.10 | 32.15 | 31.77 | 32.09 | 1,105,718 | +0.24(+0.77%) |
Jul 03, 2013 | 32.03 | 32.17 | 31.76 | 31.85 | 1,092,312 | -0.35(-1.07%) |
Jul 02, 2013 | 32.23 | 32.38 | 31.96 | 32.19 | 2,005,585 | -0.11(-0.35%) |
Jul 01, 2013 | 32.14 | 32.44 | 32.12 | 32.31 | 1,519,098 | +0.26(+0.80%) |
Jun 28, 2013 | 32.01 | 32.34 | 32.00 | 32.05 | 2,100,693 | -0.06(-0.20%) |
Jun 27, 2013 | 31.99 | 32.24 | 31.95 | 32.11 | 2,073,731 | +0.37(+1.17%) |
Jun 26, 2013 | 31.66 | 31.94 | 31.63 | 31.74 | 1,097,259 | +0.31(+0.98%) |
Jun 25, 2013 | 31.44 | 31.62 | 31.19 | 31.43 | 1,707,135 | +0.24(+0.76%) |
Jun 24, 2013 | 30.90 | 31.54 | 30.70 | 31.20 | 1,673,688 | +0.02(+0.07%) |
Jun 21, 2013 | 31.13 | 31.39 | 30.85 | 31.17 | 2,787,833 | +0.15(+0.48%) |
Jun 20, 2013 | 31.72 | 31.80 | 30.94 | 31.02 | 2,707,104 | -0.99(-3.08%) |
Jun 19, 2013 | 32.71 | 32.88 | 32.01 | 32.01 | 2,265,846 | -0.71(-2.17%) |
Jun 18, 2013 | 32.23 | 32.74 | 32.13 | 32.72 | 2,375,882 | +0.43(+1.33%) |
Jun 17, 2013 | 32.18 | 32.48 | 32.04 | 32.29 | 1,569,384 | +0.24(+0.76%) |
Jun 14, 2013 | 31.89 | 32.19 | 31.79 | 32.05 | 1,431,038 | +0.18(+0.56%) |
Jun 13, 2013 | 31.58 | 31.92 | 31.34 | 31.87 | 1,619,370 | +0.20(+0.63%) |
Jun 12, 2013 | 31.69 | 31.83 | 31.44 | 31.67 | 2,075,522 | +0.15(+0.48%) |
Jun 11, 2013 | 31.22 | 31.71 | 31.02 | 31.52 | 1,345,836 | +0.08(+0.25%) |
Jun 10, 2013 | 31.90 | 31.96 | 31.21 | 31.44 | 3,142,457 | -0.52(-1.63%) |
Jun 07, 2013 | 31.10 | 31.97 | 31.08 | 31.96 | 3,687,934 | +1.06(+3.43%) |
Jun 06, 2013 | 30.76 | 30.90 | 30.53 | 30.90 | 1,637,296 | +0.20(+0.65%) |
Jun 05, 2013 | 31.02 | 31.08 | 30.70 | 30.70 | 1,859,616 | -0.44(-1.42%) |
Jun 04, 2013 | 30.86 | 31.24 | 30.77 | 31.15 | 4,152,673 | +0.29(+0.93%) |
Jun 03, 2013 | 30.67 | 31.04 | 30.28 | 30.86 | 3,071,458 | +0.23(+0.75%) |
May 31, 2013 | 31.38 | 31.51 | 30.62 | 30.63 | 6,053,621 | -0.97(-3.06%) |
May 30, 2013 | 31.94 | 31.95 | 31.54 | 31.60 | 3,147,328 | -0.36(-1.12%) |
May 29, 2013 | 32.71 | 32.75 | 31.83 | 31.95 | 2,272,266 | -0.85(-2.60%) |
May 28, 2013 | 32.96 | 33.25 | 32.58 | 32.81 | 1,947,082 | +0.15(+0.46%) |
May 24, 2013 | 32.63 | 32.83 | 32.41 | 32.66 | 1,680,069 | -0.09(-0.26%) |
May 23, 2013 | 32.58 | 32.90 | 32.33 | 32.74 | 1,836,309 | -0.11(-0.33%) |
May 22, 2013 | 32.95 | 33.49 | 32.63 | 32.85 | 2,515,027 | -0.10(-0.30%) |
May 21, 2013 | 32.81 | 33.09 | 32.42 | 32.95 | 4,109,974 | +0.19(+0.59%) |
May 20, 2013 | 34.85 | 34.94 | 32.73 | 32.76 | 5,720,999 | -1.32(-3.88%) |
May 17, 2013 | 34.25 | 34.27 | 33.75 | 34.08 | 3,917,259 | -0.16(-0.46%) |
May 16, 2013 | 34.32 | 34.65 | 34.21 | 34.24 | 1,873,641 | -0.21(-0.60%) |
May 15, 2013 | 34.05 | 34.49 | 33.84 | 34.44 | 2,263,491 | +1.24(+3.73%) |
May 13, 2013 | 33.05 | 33.36 | 33.05 | 33.21 | 1,898,468 | +0.09(+0.26%) |
May 10, 2013 | 33.03 | 33.26 | 32.91 | 33.12 | 1,988,264 | +0.16(+0.50%) |
May 09, 2013 | 33.34 | 33.49 | 32.91 | 32.96 | 1,701,173 | -0.33(-0.99%) |
May 08, 2013 | 33.30 | 33.43 | 33.09 | 33.29 | 1,765,810 | -0.06(-0.17%) |
May 07, 2013 | 33.15 | 33.41 | 33.15 | 33.34 | 1,797,039 | +0.22(+0.67%) |
May 06, 2013 | 33.41 | 33.48 | 33.11 | 33.12 | 2,422,033 | -0.39(-1.17%) |
May 03, 2013 | 33.44 | 33.62 | 33.28 | 33.51 | 2,864,466 | +0.24(+0.71%) |
May 02, 2013 | 32.99 | 33.41 | 32.93 | 33.28 | 1,751,610 | +0.26(+0.78%) |
May 01, 2013 | 33.21 | 33.37 | 33.00 | 33.02 | 1,961,710 | -0.19(-0.56%) |
Apr 30, 2013 | 33.10 | 33.33 | 32.99 | 33.21 | 1,994,029 | +0.02(+0.06%) |
Apr 29, 2013 | 33.11 | 33.21 | 32.97 | 33.19 | 1,574,660 | +0.13(+0.39%) |
Apr 26, 2013 | 33.07 | 33.19 | 33.06 | 33.06 | 1,998,949 | +0.00(+0.00%) |
Apr 25, 2013 | 33.04 | 33.30 | 32.98 | 33.06 | 3,793,547 | +0.11(+0.33%) |
Apr 24, 2013 | 33.41 | 33.52 | 32.94 | 32.95 | 2,356,640 | -0.49(-1.46%) |
Apr 23, 2013 | 33.26 | 33.52 | 33.10 | 33.44 | 2,170,177 | +0.22(+0.67%) |
Apr 22, 2013 | 33.19 | 33.36 | 33.00 | 33.21 | 1,692,248 | -0.03(-0.09%) |
Apr 19, 2013 | 32.91 | 33.43 | 32.83 | 33.24 | 2,158,139 | +0.35(+1.07%) |
Apr 18, 2013 | 32.85 | 33.10 | 32.76 | 32.89 | 2,710,957 | +0.06(+0.20%) |
Apr 17, 2013 | 33.11 | 33.17 | 32.71 | 32.83 | 3,515,145 | -0.47(-1.40%) |
Apr 16, 2013 | 32.55 | 33.30 | 32.36 | 33.29 | 2,327,369 | +0.91(+2.81%) |
Apr 15, 2013 | 32.51 | 32.70 | 32.38 | 32.38 | 2,431,035 | -0.17(-0.53%) |
Apr 12, 2013 | 32.46 | 32.63 | 32.29 | 32.56 | 1,752,987 | +0.09(+0.29%) |
Apr 11, 2013 | 32.55 | 32.73 | 32.41 | 32.46 | 1,635,385 | -0.10(-0.31%) |
Apr 10, 2013 | 32.21 | 32.63 | 32.18 | 32.56 | 1,837,141 | +0.42(+1.31%) |
Apr 09, 2013 | 32.43 | 32.48 | 32.03 | 32.14 | 2,142,123 | -0.19(-0.60%) |
Apr 08, 2013 | 32.00 | 32.34 | 31.92 | 32.33 | 1,945,495 | +0.30(+0.94%) |
Apr 05, 2013 | 32.08 | 32.29 | 32.00 | 32.03 | 2,926,657 | -0.32(-1.00%) |
Apr 04, 2013 | 32.55 | 32.71 | 32.30 | 32.36 | 3,773,275 | -0.19(-0.57%) |
Apr 03, 2013 | 32.89 | 32.93 | 32.33 | 32.54 | 5,004,657 | -0.37(-1.13%) |
Apr 02, 2013 | 32.79 | 33.24 | 32.75 | 32.91 | 4,307,204 | +0.18(+0.55%) |
Apr 01, 2013 | 32.44 | 32.73 | 32.40 | 32.73 | 2,498,856 | +0.28(+0.86%) |
Mar 28, 2013 | 32.13 | 32.49 | 32.01 | 32.46 | 2,940,347 | +0.39(+1.20%) |
Mar 27, 2013 | 31.57 | 32.08 | 31.45 | 32.07 | 2,875,709 | +0.37(+1.17%) |
Mar 26, 2013 | 31.25 | 31.74 | 31.11 | 31.70 | 3,693,165 | +0.50(+1.61%) |
Mar 25, 2013 | 31.10 | 31.38 | 31.08 | 31.20 | 2,393,208 | +0.18(+0.58%) |
Mar 22, 2013 | 30.65 | 31.09 | 30.56 | 31.02 | 1,964,867 | +0.47(+1.52%) |
Mar 21, 2013 | 30.61 | 30.65 | 30.37 | 30.55 | 1,540,352 | -0.18(-0.58%) |
Mar 20, 2013 | 30.21 | 30.80 | 30.21 | 30.73 | 2,909,903 | +0.54(+1.80%) |
Mar 19, 2013 | 29.98 | 30.22 | 29.90 | 30.19 | 1,664,725 | +0.28(+0.93%) |
Mar 18, 2013 | 29.63 | 29.98 | 29.49 | 29.91 | 1,443,442 | +0.14(+0.46%) |
Mar 15, 2013 | 29.82 | 29.87 | 29.66 | 29.77 | 2,996,870 | -0.19(-0.64%) |
Mar 14, 2013 | 29.94 | 30.02 | 29.80 | 29.97 | 1,788,202 | +0.03(+0.10%) |
Mar 13, 2013 | 29.72 | 29.98 | 29.65 | 29.94 | 1,815,142 | +0.23(+0.77%) |
Mar 12, 2013 | 29.62 | 29.77 | 29.54 | 29.71 | 1,722,837 | +0.01(+0.05%) |
Mar 11, 2013 | 29.65 | 29.85 | 29.61 | 29.69 | 1,689,295 | +0.09(+0.29%) |
Mar 08, 2013 | 29.75 | 29.81 | 29.41 | 29.61 | 2,513,007 | -0.02(-0.07%) |
Mar 07, 2013 | 29.69 | 29.92 | 29.59 | 29.63 | 2,279,914 | +0.00(+0.00%) |
Mar 06, 2013 | 29.85 | 29.99 | 29.49 | 29.63 | 4,433,649 | -0.20(-0.67%) |
Mar 05, 2013 | 30.02 | 30.08 | 29.78 | 29.83 | 3,871,023 | -0.06(-0.19%) |
Mar 04, 2013 | 30.06 | 30.09 | 29.81 | 29.89 | 4,186,853 | -0.24(-0.81%) |
Mar 01, 2013 | 29.46 | 30.17 | 29.39 | 30.13 | 5,379,375 | +0.68(+2.31%) |
Feb 28, 2013 | 29.45 | 29.72 | 29.27 | 29.45 | 4,641,811 | +0.39(+1.33%) |
Feb 27, 2013 | 28.84 | 29.15 | 28.74 | 29.06 | 2,437,578 | +0.17(+0.59%) |
Feb 26, 2013 | 28.69 | 29.01 | 28.56 | 28.89 | 3,052,466 | +0.29(+1.00%) |
Feb 25, 2013 | 28.77 | 28.96 | 28.59 | 28.61 | 3,635,895 | -0.11(-0.37%) |
Feb 22, 2013 | 28.38 | 28.71 | 28.33 | 28.71 | 2,531,869 | +0.33(+1.16%) |
Feb 21, 2013 | 28.62 | 28.74 | 28.19 | 28.38 | 3,767,251 | -0.24(-0.85%) |
Feb 20, 2013 | 28.65 | 28.81 | 28.51 | 28.63 | 3,299,079 | +0.01(+0.03%) |
Feb 19, 2013 | 28.26 | 28.75 | 28.26 | 28.62 | 4,251,380 | +0.43(+1.52%) |
Feb 15, 2013 | 27.75 | 28.40 | 27.59 | 28.19 | 5,238,865 | +0.49(+1.76%) |
Feb 14, 2013 | 27.71 | 29.02 | 27.70 | 27.70 | 11,529,638 | +0.39(+1.41%) |
Feb 13, 2013 | 27.36 | 27.49 | 27.25 | 27.32 | 2,083,866 | -0.06(-0.21%) |
Feb 12, 2013 | 27.24 | 27.48 | 27.13 | 27.38 | 2,044,435 | +0.10(+0.37%) |
Feb 11, 2013 | 27.17 | 27.43 | 27.16 | 27.28 | 2,815,178 | +0.14(+0.50%) |
Feb 08, 2013 | 26.74 | 27.43 | 26.74 | 27.14 | 3,902,639 | +0.39(+1.47%) |
Feb 07, 2013 | 26.54 | 26.80 | 26.50 | 26.75 | 2,442,242 | +0.21(+0.78%) |
Feb 06, 2013 | 26.27 | 26.57 | 26.24 | 26.54 | 1,632,834 | +0.39(+1.48%) |
Feb 04, 2013 | 26.19 | 26.29 | 26.11 | 26.15 | 1,778,833 | -0.17(-0.65%) |
Feb 01, 2013 | 26.37 | 26.40 | 26.24 | 26.32 | 2,008,521 | +0.06(+0.22%) |
Jan 31, 2013 | 26.14 | 26.37 | 26.14 | 26.27 | 2,435,141 | +0.12(+0.47%) |
Jan 30, 2013 | 25.91 | 26.15 | 25.84 | 26.14 | 2,010,198 | +0.27(+1.05%) |
Jan 29, 2013 | 25.90 | 26.05 | 25.84 | 25.87 | 1,777,858 | -0.06(-0.25%) |
Jan 28, 2013 | 26.21 | 26.21 | 25.82 | 25.94 | 1,871,864 | -0.20(-0.77%) |
Jan 25, 2013 | 26.12 | 26.22 | 26.02 | 26.14 | 1,714,081 | +0.08(+0.30%) |
Jan 24, 2013 | 25.99 | 26.14 | 25.90 | 26.06 | 1,609,374 | +0.04(+0.16%) |
Jan 23, 2013 | 26.02 | 26.18 | 25.99 | 26.02 | 1,336,430 | -0.06(-0.22%) |
Jan 22, 2013 | 25.97 | 26.07 | 25.79 | 26.07 | 1,172,727 | +0.11(+0.41%) |
Jan 18, 2013 | 25.89 | 25.98 | 25.72 | 25.97 | 1,794,500 | +0.12(+0.47%) |
Jan 17, 2013 | 25.60 | 25.99 | 25.60 | 25.84 | 1,930,746 | +0.29(+1.15%) |
Jan 16, 2013 | 25.45 | 25.64 | 25.42 | 25.55 | 1,267,150 | +0.04(+0.14%) |
Jan 15, 2013 | 25.42 | 25.67 | 25.27 | 25.52 | 1,739,143 | +0.09(+0.37%) |
Jan 14, 2013 | 25.19 | 25.46 | 25.19 | 25.42 | 1,755,657 | +0.22(+0.88%) |
Jan 11, 2013 | 25.17 | 25.32 | 24.93 | 25.20 | 2,943,477 | -0.06(-0.25%) |
Jan 10, 2013 | 25.22 | 25.41 | 25.17 | 25.26 | 2,618,995 | +0.07(+0.28%) |
Jan 09, 2013 | 25.11 | 25.21 | 25.01 | 25.19 | 2,143,742 | +0.16(+0.63%) |
Jan 08, 2013 | 25.36 | 25.39 | 25.02 | 25.04 | 2,672,863 | -0.36(-1.44%) |
Jan 07, 2013 | 25.47 | 25.52 | 25.22 | 25.40 | 3,460,976 | -0.13(-0.50%) |
Jan 04, 2013 | 25.75 | 25.76 | 25.29 | 25.53 | 4,317,777 | -0.22(-0.86%) |
Jan 03, 2013 | 25.69 | 25.76 | 25.46 | 25.75 | 2,249,758 | +0.05(+0.19%) |
Jan 02, 2013 | 25.34 | 25.70 | 24.94 | 25.70 | 3,034,115 | +0.76(+3.04%) |
Dec 31, 2012 | 24.68 | 24.94 | 24.54 | 24.94 | 2,219,500 | +0.21(+0.87%) |
Dec 28, 2012 | 24.89 | 25.04 | 24.72 | 24.73 | 1,191,730 | -0.22(-0.89%) |
Dec 27, 2012 | 25.07 | 25.09 | 24.67 | 24.95 | 2,375,374 | -0.12(-0.49%) |
Dec 26, 2012 | 25.28 | 25.33 | 25.04 | 25.07 | 1,247,742 | -0.23(-0.91%) |
Dec 24, 2012 | 25.37 | 25.46 | 25.25 | 25.30 | 610,990 | -0.10(-0.39%) |
Dec 21, 2012 | 25.54 | 25.62 | 25.31 | 25.40 | 3,691,836 | -0.28(-1.09%) |
Dec 20, 2012 | 25.80 | 25.87 | 25.42 | 25.68 | 3,446,603 | -0.06(-0.25%) |
Dec 19, 2012 | 25.90 | 25.93 | 25.73 | 25.74 | 2,265,749 | -0.19(-0.74%) |
Dec 18, 2012 | 25.87 | 25.94 | 25.70 | 25.94 | 3,209,448 | +0.06(+0.25%) |
Dec 17, 2012 | 25.52 | 25.94 | 25.46 | 25.87 | 2,695,600 | +0.42(+1.63%) |
Dec 14, 2012 | 25.59 | 25.77 | 25.45 | 25.46 | 2,378,388 | -0.17(-0.67%) |
Dec 13, 2012 | 25.69 | 25.82 | 25.60 | 25.63 | 2,429,272 | -0.04(-0.14%) |
Dec 12, 2012 | 26.01 | 26.05 | 25.61 | 25.67 | 4,514,233 | +0.01(+0.06%) |
Dec 11, 2012 | 25.81 | 25.97 | 25.59 | 25.65 | 3,048,593 | -0.14(-0.55%) |
Dec 10, 2012 | 25.78 | 25.83 | 25.71 | 25.79 | 1,838,368 | +0.00(+0.00%) |
Dec 07, 2012 | 26.00 | 26.00 | 25.61 | 25.79 | 1,811,255 | +0.14(+0.55%) |
Dec 06, 2012 | 25.79 | 25.87 | 25.54 | 25.65 | 4,302,381 | -0.18(-0.68%) |
Dec 05, 2012 | 25.79 | 26.00 | 25.77 | 25.83 | 2,521,818 | +0.09(+0.36%) |
Dec 04, 2012 | 25.83 | 25.86 | 25.67 | 25.74 | 4,007,053 | -0.14(-0.54%) |
Nov 30, 2012 | 25.76 | 25.91 | 25.71 | 25.88 | 1,967,683 | +0.14(+0.55%) |
Nov 29, 2012 | 25.78 | 25.88 | 25.65 | 25.74 | 2,633,590 | +0.01(+0.05%) |
Nov 28, 2012 | 25.74 | 25.90 | 25.60 | 25.72 | 2,173,878 | -0.05(-0.19%) |
Nov 27, 2012 | 25.57 | 25.82 | 25.57 | 25.77 | 1,831,827 | +0.09(+0.36%) |
Nov 26, 2012 | 25.77 | 25.83 | 25.57 | 25.68 | 2,909,725 | -0.16(-0.63%) |
Nov 23, 2012 | 25.72 | 25.84 | 25.70 | 25.84 | 813,751 | +0.18(+0.69%) |
Nov 21, 2012 | 25.47 | 25.67 | 25.39 | 25.67 | 3,007,189 | +0.17(+0.66%) |
Nov 20, 2012 | 25.73 | 25.90 | 25.23 | 25.50 | 6,648,373 | -0.52(-2.00%) |
Nov 19, 2012 | 25.90 | 26.16 | 25.83 | 26.02 | 5,317,951 | +0.22(+0.85%) |
Nov 16, 2012 | 25.55 | 25.85 | 25.44 | 25.80 | 4,262,045 | +0.27(+1.08%) |
Nov 15, 2012 | 25.55 | 25.64 | 25.45 | 25.52 | 3,348,272 | -0.09(-0.36%) |
Nov 14, 2012 | 25.76 | 25.89 | 25.54 | 25.62 | 3,753,929 | -0.14(-0.55%) |
Nov 13, 2012 | 25.09 | 25.83 | 25.03 | 25.76 | 6,710,925 | +0.57(+2.26%) |
Nov 12, 2012 | 24.97 | 25.33 | 24.83 | 25.19 | 2,403,826 | +0.20(+0.82%) |
Nov 09, 2012 | 24.87 | 25.12 | 24.83 | 24.98 | 2,604,808 | +0.01(+0.06%) |
Nov 08, 2012 | 24.74 | 25.11 | 24.74 | 24.97 | 3,671,319 | +0.18(+0.71%) |
Nov 07, 2012 | 24.65 | 25.00 | 24.61 | 24.79 | 2,546,403 | -0.06(-0.26%) |
Nov 06, 2012 | 24.71 | 24.99 | 24.67 | 24.86 | 2,481,189 | +0.19(+0.77%) |
Nov 05, 2012 | 24.73 | 24.75 | 24.50 | 24.67 | 2,012,892 | -0.14(-0.57%) |
Nov 02, 2012 | 24.91 | 25.08 | 24.78 | 24.81 | 2,010,689 | +0.01(+0.03%) |