Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.60 | 27.74 | 27.49 | 27.69 | 460,226 | +0.11(+0.40%) |
Oct 30, 2013 | 27.67 | 27.67 | 27.39 | 27.58 | 495,702 | +0.03(+0.11%) |
Oct 29, 2013 | 27.40 | 27.67 | 27.33 | 27.55 | 659,953 | +0.17(+0.62%) |
Oct 28, 2013 | 27.20 | 27.47 | 27.19 | 27.38 | 731,463 | +0.10(+0.36%) |
Oct 25, 2013 | 26.67 | 27.40 | 26.52 | 27.28 | 1,024,711 | +0.48(+1.80%) |
Oct 24, 2013 | 27.48 | 27.53 | 26.61 | 26.80 | 1,421,666 | -0.87(-3.13%) |
Oct 23, 2013 | 27.78 | 27.91 | 27.57 | 27.66 | 1,084,963 | -0.20(-0.72%) |
Oct 22, 2013 | 27.79 | 28.11 | 27.64 | 27.86 | 663,653 | +0.23(+0.82%) |
Oct 21, 2013 | 27.52 | 27.74 | 27.48 | 27.64 | 558,842 | +0.18(+0.64%) |
Oct 18, 2013 | 27.11 | 27.49 | 27.09 | 27.46 | 667,687 | +0.34(+1.26%) |
Oct 17, 2013 | 27.04 | 27.12 | 26.91 | 27.12 | 816,375 | +0.09(+0.34%) |
Oct 16, 2013 | 26.86 | 27.06 | 26.86 | 27.03 | 343,919 | +0.22(+0.82%) |
Oct 15, 2013 | 26.89 | 26.92 | 26.66 | 26.81 | 350,826 | -0.17(-0.63%) |
Oct 14, 2013 | 26.86 | 26.98 | 26.83 | 26.98 | 213,258 | +0.10(+0.36%) |
Oct 11, 2013 | 26.80 | 26.95 | 26.64 | 26.88 | 376,415 | +0.12(+0.43%) |
Oct 10, 2013 | 26.62 | 26.86 | 26.61 | 26.77 | 564,409 | +0.26(+0.97%) |
Oct 09, 2013 | 26.43 | 26.68 | 26.27 | 26.51 | 1,190,829 | +0.18(+0.67%) |
Oct 08, 2013 | 26.42 | 26.55 | 26.27 | 26.33 | 810,176 | -0.07(-0.28%) |
Oct 07, 2013 | 25.98 | 26.52 | 25.91 | 26.41 | 1,049,959 | +0.19(+0.72%) |
Oct 04, 2013 | 25.73 | 26.33 | 25.72 | 26.22 | 1,075,470 | +0.44(+1.70%) |
Oct 03, 2013 | 25.99 | 26.02 | 25.66 | 25.78 | 536,676 | -0.16(-0.61%) |
Oct 02, 2013 | 26.10 | 26.11 | 25.86 | 25.94 | 478,812 | -0.26(-1.00%) |
Oct 01, 2013 | 26.14 | 26.32 | 26.01 | 26.20 | 821,213 | -0.02(-0.09%) |
Sep 30, 2013 | 26.29 | 26.46 | 26.20 | 26.22 | 743,635 | -0.21(-0.78%) |
Sep 27, 2013 | 26.68 | 26.77 | 26.30 | 26.43 | 479,963 | -0.25(-0.94%) |
Sep 26, 2013 | 26.53 | 26.71 | 26.40 | 26.68 | 466,416 | +0.13(+0.51%) |
Sep 25, 2013 | 26.67 | 26.67 | 26.37 | 26.55 | 734,402 | -0.10(-0.37%) |
Sep 24, 2013 | 26.95 | 27.08 | 26.62 | 26.64 | 772,690 | -0.25(-0.93%) |
Sep 23, 2013 | 26.89 | 27.05 | 26.77 | 26.89 | 1,346,546 | +0.37(+1.38%) |
Sep 20, 2013 | 26.53 | 27.03 | 26.28 | 26.53 | 1,230,374 | +0.26(+1.00%) |
Sep 19, 2013 | 26.28 | 26.49 | 26.16 | 26.27 | 1,244,899 | +0.16(+0.61%) |
Sep 18, 2013 | 25.49 | 26.13 | 25.43 | 26.11 | 861,773 | +0.62(+2.42%) |
Sep 17, 2013 | 25.70 | 25.77 | 25.35 | 25.49 | 947,680 | -0.18(-0.69%) |
Sep 16, 2013 | 25.80 | 25.73 | 25.52 | 25.67 | 1,030,725 | +0.15(+0.60%) |
Sep 13, 2013 | 25.42 | 25.68 | 25.36 | 25.52 | 614,917 | +0.15(+0.60%) |
Sep 12, 2013 | 25.78 | 25.79 | 24.86 | 25.36 | 2,375,732 | -0.33(-1.28%) |
Sep 11, 2013 | 25.71 | 25.74 | 25.55 | 25.69 | 1,018,749 | +0.28(+1.11%) |
Sep 10, 2013 | 25.21 | 25.43 | 25.06 | 25.41 | 1,106,137 | +0.32(+1.29%) |
Sep 09, 2013 | 24.91 | 25.10 | 24.83 | 25.09 | 730,091 | +0.39(+1.57%) |
Sep 06, 2013 | 24.97 | 25.20 | 24.68 | 24.70 | 891,538 | -0.07(-0.29%) |
Sep 05, 2013 | 25.04 | 25.04 | 24.51 | 24.77 | 1,124,775 | -0.23(-0.93%) |
Sep 04, 2013 | 25.33 | 25.33 | 24.91 | 25.00 | 1,154,839 | -0.29(-1.16%) |
Sep 03, 2013 | 25.98 | 26.16 | 25.04 | 25.30 | 2,566,072 | +1.64(+6.92%) |
Aug 30, 2013 | 23.83 | 23.99 | 23.64 | 23.66 | 999,086 | -0.18(-0.75%) |
Aug 29, 2013 | 23.90 | 24.36 | 23.68 | 23.84 | 1,663,167 | +0.60(+2.60%) |
Aug 28, 2013 | 23.31 | 23.46 | 23.20 | 23.24 | 1,197,426 | -0.15(-0.64%) |
Aug 27, 2013 | 23.15 | 23.44 | 23.15 | 23.38 | 1,323,877 | +0.06(+0.26%) |
Aug 26, 2013 | 23.52 | 23.58 | 23.14 | 23.32 | 799,598 | -0.14(-0.61%) |
Aug 23, 2013 | 23.23 | 23.50 | 23.13 | 23.47 | 479,313 | +0.29(+1.26%) |
Aug 22, 2013 | 23.16 | 23.21 | 23.01 | 23.18 | 930,498 | +0.01(+0.05%) |
Aug 21, 2013 | 23.48 | 23.54 | 23.03 | 23.16 | 1,345,893 | -0.46(-1.95%) |
Aug 20, 2013 | 23.95 | 23.95 | 23.61 | 23.62 | 961,377 | -0.30(-1.27%) |
Aug 19, 2013 | 24.08 | 24.21 | 23.82 | 23.93 | 949,776 | -0.27(-1.14%) |
Aug 16, 2013 | 24.59 | 24.60 | 24.20 | 24.20 | 640,087 | -0.41(-1.67%) |
Aug 15, 2013 | 24.31 | 24.78 | 24.22 | 24.62 | 2,561,007 | +1.22(+5.21%) |
Aug 14, 2013 | 23.57 | 23.67 | 23.34 | 23.40 | 1,559,137 | -0.21(-0.89%) |
Aug 13, 2013 | 23.27 | 23.65 | 23.27 | 23.61 | 728,029 | +0.20(+0.87%) |
Aug 12, 2013 | 23.53 | 23.60 | 23.30 | 23.40 | 1,379,691 | -0.25(-1.04%) |
Aug 09, 2013 | 23.41 | 23.84 | 23.31 | 23.65 | 1,242,389 | +0.11(+0.48%) |
Aug 08, 2013 | 23.66 | 23.72 | 23.43 | 23.53 | 2,652,223 | -0.02(-0.08%) |
Aug 07, 2013 | 23.74 | 23.83 | 23.54 | 23.55 | 1,445,414 | -0.35(-1.47%) |
Aug 06, 2013 | 24.02 | 24.03 | 23.61 | 23.90 | 1,099,387 | -0.16(-0.65%) |
Aug 05, 2013 | 23.83 | 24.15 | 23.74 | 24.06 | 1,032,358 | +0.26(+1.10%) |
Aug 02, 2013 | 23.89 | 24.10 | 23.69 | 23.80 | 2,929,622 | -0.24(-0.99%) |
Aug 01, 2013 | 23.98 | 24.10 | 23.89 | 24.04 | 2,164,743 | +0.17(+0.73%) |
Jul 31, 2013 | 24.43 | 24.58 | 23.85 | 23.86 | 2,636,101 | -0.42(-1.75%) |
Jul 30, 2013 | 24.44 | 24.54 | 24.18 | 24.29 | 1,389,593 | -0.11(-0.47%) |
Jul 29, 2013 | 24.07 | 24.47 | 24.07 | 24.40 | 1,079,946 | +0.32(+1.34%) |
Jul 26, 2013 | 24.17 | 24.26 | 23.87 | 24.08 | 1,350,829 | -0.02(-0.07%) |
Jul 25, 2013 | 24.20 | 24.36 | 23.93 | 24.10 | 898,170 | -0.19(-0.79%) |
Jul 24, 2013 | 24.13 | 24.75 | 24.12 | 24.29 | 1,591,605 | +0.34(+1.42%) |
Jul 23, 2013 | 23.85 | 23.99 | 23.61 | 23.95 | 1,054,905 | +0.17(+0.73%) |
Jul 22, 2013 | 24.19 | 24.26 | 23.62 | 23.77 | 1,108,246 | -0.48(-2.00%) |
Jul 19, 2013 | 24.25 | 24.33 | 24.14 | 24.26 | 724,804 | -0.01(-0.02%) |
Jul 18, 2013 | 24.17 | 24.47 | 24.17 | 24.26 | 771,996 | +0.17(+0.72%) |
Jul 17, 2013 | 24.23 | 24.40 | 24.05 | 24.09 | 838,929 | -0.13(-0.54%) |
Jul 16, 2013 | 24.18 | 24.29 | 24.01 | 24.22 | 995,036 | +0.15(+0.62%) |
Jul 15, 2013 | 24.07 | 24.22 | 23.96 | 24.07 | 1,216,394 | +0.01(+0.05%) |
Jul 12, 2013 | 24.00 | 24.27 | 23.91 | 24.06 | 1,151,574 | +0.08(+0.35%) |
Jul 11, 2013 | 23.63 | 24.01 | 23.63 | 23.98 | 1,092,218 | +0.68(+2.90%) |
Jul 10, 2013 | 23.10 | 23.32 | 22.95 | 23.30 | 1,231,563 | +0.20(+0.85%) |
Jul 09, 2013 | 23.18 | 23.30 | 23.01 | 23.10 | 775,558 | -0.08(-0.36%) |
Jul 08, 2013 | 23.24 | 23.24 | 23.09 | 23.19 | 1,134,885 | +0.08(+0.36%) |
Jul 05, 2013 | 23.37 | 23.79 | 23.01 | 23.10 | 1,294,170 | -0.57(-2.42%) |
Jul 03, 2013 | 23.87 | 23.97 | 23.46 | 23.68 | 654,138 | -0.32(-1.34%) |
Jul 02, 2013 | 23.41 | 24.04 | 23.33 | 24.00 | 1,758,635 | +0.53(+2.27%) |
Jul 01, 2013 | 23.44 | 23.58 | 23.30 | 23.47 | 632,619 | +0.05(+0.20%) |
Jun 28, 2013 | 22.94 | 23.56 | 22.89 | 23.42 | 1,827,932 | +0.39(+1.71%) |
Jun 27, 2013 | 23.24 | 23.41 | 22.95 | 23.03 | 3,749,722 | -0.75(-3.17%) |
Jun 26, 2013 | 25.63 | 25.63 | 23.53 | 23.78 | 9,781,344 | -2.32(-8.90%) |
Jun 25, 2013 | 26.30 | 26.45 | 25.97 | 26.10 | 1,410,327 | -0.13(-0.48%) |
Jun 24, 2013 | 26.07 | 26.48 | 26.07 | 26.23 | 727,313 | -0.23(-0.88%) |
Jun 21, 2013 | 25.82 | 26.55 | 25.30 | 26.46 | 1,590,783 | +0.67(+2.59%) |
Jun 20, 2013 | 26.47 | 26.58 | 25.70 | 25.79 | 1,277,529 | -1.11(-4.13%) |
Jun 19, 2013 | 27.44 | 27.44 | 26.84 | 26.90 | 972,132 | -0.56(-2.05%) |
Jun 18, 2013 | 26.99 | 27.48 | 26.94 | 27.47 | 683,591 | +0.47(+1.75%) |
Jun 17, 2013 | 27.12 | 27.38 | 26.76 | 26.99 | 642,108 | +0.37(+1.39%) |
Jun 14, 2013 | 26.85 | 26.95 | 26.59 | 26.62 | 607,187 | -0.35(-1.29%) |
Jun 13, 2013 | 26.29 | 27.08 | 26.00 | 26.97 | 799,350 | +0.77(+2.94%) |
Jun 12, 2013 | 26.44 | 26.44 | 26.10 | 26.20 | 604,087 | +0.25(+0.97%) |
Jun 11, 2013 | 26.18 | 26.32 | 25.93 | 25.95 | 571,689 | -0.36(-1.36%) |
Jun 10, 2013 | 26.33 | 26.37 | 26.20 | 26.30 | 425,392 | +0.08(+0.29%) |
Jun 07, 2013 | 26.39 | 26.47 | 26.08 | 26.23 | 647,612 | -0.08(-0.29%) |
Jun 06, 2013 | 25.91 | 26.42 | 25.61 | 26.30 | 872,719 | +0.39(+1.49%) |
Jun 05, 2013 | 26.17 | 26.24 | 25.82 | 25.92 | 723,347 | -0.39(-1.49%) |
Jun 04, 2013 | 26.52 | 26.61 | 26.05 | 26.31 | 966,555 | -0.36(-1.36%) |
Jun 03, 2013 | 26.66 | 26.77 | 26.42 | 26.67 | 1,180,768 | +0.13(+0.49%) |
May 31, 2013 | 27.07 | 27.16 | 26.51 | 26.54 | 1,708,014 | -0.59(-2.18%) |
May 30, 2013 | 27.19 | 27.29 | 27.08 | 27.14 | 350,522 | +0.01(+0.02%) |
May 29, 2013 | 26.85 | 27.16 | 26.80 | 27.13 | 584,817 | +0.25(+0.94%) |
May 28, 2013 | 27.15 | 27.34 | 26.86 | 26.88 | 798,067 | -0.28(-1.01%) |
May 24, 2013 | 27.35 | 27.35 | 26.87 | 27.15 | 547,561 | -0.31(-1.13%) |
May 23, 2013 | 27.51 | 27.66 | 27.32 | 27.46 | 511,248 | -0.15(-0.53%) |
May 22, 2013 | 28.09 | 28.34 | 27.58 | 27.61 | 668,555 | -0.47(-1.67%) |
May 21, 2013 | 27.70 | 28.47 | 27.67 | 28.08 | 714,773 | +0.52(+1.89%) |
May 20, 2013 | 27.92 | 27.92 | 27.49 | 27.56 | 339,067 | -0.27(-0.97%) |
May 17, 2013 | 27.06 | 27.95 | 26.90 | 27.83 | 688,611 | +0.47(+1.71%) |
May 16, 2013 | 27.73 | 27.75 | 27.24 | 27.36 | 625,788 | -0.40(-1.43%) |
May 15, 2013 | 28.69 | 28.69 | 27.41 | 27.76 | 1,209,347 | -1.15(-3.97%) |
May 13, 2013 | 28.86 | 29.03 | 28.70 | 28.91 | 304,063 | +0.21(+0.73%) |
May 10, 2013 | 28.75 | 28.88 | 28.59 | 28.70 | 361,723 | -0.11(-0.37%) |
May 09, 2013 | 29.22 | 29.35 | 28.64 | 28.80 | 446,906 | -0.32(-1.09%) |
May 08, 2013 | 28.78 | 29.22 | 28.74 | 29.12 | 278,898 | +0.30(+1.04%) |
May 07, 2013 | 28.96 | 29.11 | 28.76 | 28.82 | 330,296 | -0.05(-0.18%) |
May 06, 2013 | 28.91 | 28.98 | 28.71 | 28.87 | 230,640 | +0.05(+0.18%) |
May 03, 2013 | 28.97 | 29.02 | 28.72 | 28.82 | 423,160 | +0.04(+0.12%) |
May 02, 2013 | 28.88 | 28.96 | 28.74 | 28.78 | 357,133 | -0.14(-0.49%) |
May 01, 2013 | 28.96 | 28.98 | 28.60 | 28.92 | 462,777 | +0.02(+0.08%) |
Apr 30, 2013 | 28.95 | 28.98 | 28.64 | 28.90 | 844,155 | -0.11(-0.36%) |
Apr 29, 2013 | 29.05 | 29.15 | 28.93 | 29.01 | 275,955 | +0.11(+0.39%) |
Apr 26, 2013 | 28.69 | 28.94 | 28.64 | 28.89 | 574,124 | +0.25(+0.88%) |
Apr 25, 2013 | 28.66 | 28.72 | 28.40 | 28.64 | 401,861 | +0.12(+0.43%) |
Apr 24, 2013 | 28.69 | 28.81 | 28.38 | 28.52 | 683,908 | -0.20(-0.69%) |
Apr 23, 2013 | 29.03 | 29.29 | 28.37 | 28.72 | 1,305,806 | -1.00(-3.37%) |
Apr 22, 2013 | 29.69 | 30.10 | 29.32 | 29.72 | 856,979 | +0.16(+0.55%) |
Apr 19, 2013 | 29.25 | 29.58 | 29.11 | 29.56 | 511,204 | +0.26(+0.88%) |
Apr 18, 2013 | 29.55 | 29.65 | 28.81 | 29.30 | 932,681 | -0.03(-0.10%) |
Apr 17, 2013 | 29.73 | 29.74 | 29.02 | 29.33 | 1,072,213 | -0.51(-1.71%) |
Apr 16, 2013 | 29.42 | 29.87 | 29.39 | 29.84 | 465,529 | +0.53(+1.82%) |
Apr 15, 2013 | 29.78 | 29.99 | 29.27 | 29.30 | 734,471 | -0.60(-2.02%) |
Apr 12, 2013 | 29.97 | 30.05 | 29.64 | 29.91 | 622,132 | -0.25(-0.84%) |
Apr 11, 2013 | 30.31 | 30.42 | 29.95 | 30.16 | 392,403 | -0.07(-0.23%) |
Apr 10, 2013 | 29.92 | 30.45 | 29.92 | 30.23 | 601,514 | +0.43(+1.45%) |
Apr 09, 2013 | 29.78 | 29.91 | 29.69 | 29.80 | 501,082 | +0.02(+0.06%) |
Apr 08, 2013 | 29.24 | 29.84 | 29.08 | 29.78 | 521,963 | +0.46(+1.58%) |
Apr 05, 2013 | 29.10 | 29.33 | 28.80 | 29.32 | 611,822 | -0.12(-0.40%) |
Apr 04, 2013 | 29.27 | 29.49 | 29.11 | 29.43 | 508,760 | +0.08(+0.26%) |
Apr 03, 2013 | 29.80 | 29.84 | 29.13 | 29.36 | 726,484 | -0.36(-1.22%) |
Apr 02, 2013 | 29.57 | 29.74 | 29.52 | 29.72 | 480,782 | +0.21(+0.71%) |
Apr 01, 2013 | 29.91 | 29.96 | 29.43 | 29.51 | 677,647 | -0.40(-1.35%) |
Mar 28, 2013 | 29.68 | 29.96 | 29.42 | 29.91 | 434,490 | +0.20(+0.67%) |
Mar 27, 2013 | 29.59 | 29.72 | 29.28 | 29.71 | 552,996 | +0.08(+0.26%) |
Mar 26, 2013 | 29.15 | 29.82 | 29.05 | 29.64 | 680,933 | +0.63(+2.18%) |
Mar 25, 2013 | 28.88 | 29.09 | 28.79 | 29.01 | 1,230,385 | +0.29(+1.02%) |
Mar 22, 2013 | 28.54 | 28.84 | 28.28 | 28.71 | 565,651 | +0.35(+1.24%) |
Mar 21, 2013 | 29.09 | 29.43 | 28.28 | 28.36 | 1,176,654 | -0.67(-2.32%) |
Mar 20, 2013 | 28.78 | 29.32 | 28.78 | 29.03 | 650,729 | +0.47(+1.66%) |
Mar 19, 2013 | 28.61 | 28.72 | 28.43 | 28.56 | 720,561 | -0.05(-0.18%) |
Mar 18, 2013 | 28.64 | 28.72 | 28.48 | 28.61 | 512,419 | -0.13(-0.45%) |
Mar 15, 2013 | 28.80 | 28.86 | 28.62 | 28.74 | 555,674 | -0.01(-0.02%) |
Mar 14, 2013 | 28.26 | 28.82 | 28.23 | 28.75 | 666,148 | +0.62(+2.21%) |
Mar 13, 2013 | 28.45 | 28.60 | 28.07 | 28.13 | 499,723 | -0.05(-0.17%) |
Mar 12, 2013 | 28.16 | 28.23 | 28.00 | 28.17 | 619,292 | +0.08(+0.29%) |
Mar 11, 2013 | 27.71 | 28.24 | 27.63 | 28.09 | 654,885 | +0.43(+1.56%) |
Mar 08, 2013 | 27.63 | 27.82 | 27.44 | 27.66 | 528,532 | +0.28(+1.01%) |
Mar 07, 2013 | 27.88 | 27.92 | 27.25 | 27.39 | 489,217 | -0.29(-1.06%) |
Mar 06, 2013 | 27.90 | 27.96 | 27.54 | 27.68 | 583,919 | -0.02(-0.08%) |
Mar 05, 2013 | 27.62 | 27.92 | 27.61 | 27.70 | 517,508 | +0.12(+0.42%) |
Mar 04, 2013 | 27.54 | 27.66 | 27.33 | 27.59 | 329,557 | +0.10(+0.38%) |
Mar 01, 2013 | 27.42 | 27.59 | 27.17 | 27.48 | 475,280 | +0.15(+0.55%) |
Feb 28, 2013 | 27.23 | 27.46 | 26.81 | 27.33 | 787,003 | -0.02(-0.08%) |
Feb 27, 2013 | 26.96 | 27.54 | 26.88 | 27.36 | 718,038 | +0.39(+1.45%) |
Feb 26, 2013 | 27.05 | 27.09 | 26.83 | 26.97 | 864,501 | -0.12(-0.45%) |
Feb 25, 2013 | 27.58 | 27.85 | 27.06 | 27.09 | 535,399 | -0.47(-1.69%) |
Feb 22, 2013 | 27.12 | 27.57 | 26.97 | 27.55 | 539,703 | +0.33(+1.20%) |
Feb 21, 2013 | 27.24 | 27.40 | 27.02 | 27.23 | 500,814 | -0.02(-0.06%) |
Feb 20, 2013 | 27.52 | 27.55 | 26.98 | 27.24 | 622,130 | -0.34(-1.23%) |
Feb 19, 2013 | 26.98 | 27.79 | 26.92 | 27.58 | 911,733 | +0.52(+1.91%) |
Feb 15, 2013 | 26.19 | 27.33 | 26.18 | 27.06 | 1,560,717 | +0.87(+3.32%) |
Feb 14, 2013 | 26.31 | 26.32 | 25.95 | 26.19 | 952,047 | -0.07(-0.28%) |
Feb 13, 2013 | 26.59 | 26.59 | 26.23 | 26.27 | 347,351 | -0.23(-0.87%) |
Feb 12, 2013 | 26.49 | 26.62 | 26.48 | 26.50 | 395,604 | +0.05(+0.20%) |
Feb 11, 2013 | 26.38 | 26.47 | 26.30 | 26.45 | 283,553 | -0.01(-0.02%) |
Feb 08, 2013 | 26.54 | 26.66 | 26.26 | 26.45 | 590,787 | -0.22(-0.82%) |
Feb 07, 2013 | 26.91 | 26.96 | 26.56 | 26.67 | 495,463 | -0.28(-1.05%) |
Feb 06, 2013 | 26.91 | 27.10 | 26.91 | 26.95 | 341,694 | +0.11(+0.41%) |
Feb 04, 2013 | 26.71 | 26.89 | 26.59 | 26.85 | 397,347 | +0.10(+0.37%) |
Feb 01, 2013 | 26.85 | 27.02 | 26.59 | 26.75 | 408,492 | -0.01(-0.04%) |
Jan 31, 2013 | 26.64 | 26.90 | 26.55 | 26.76 | 624,420 | +0.02(+0.06%) |
Jan 30, 2013 | 26.85 | 26.87 | 26.64 | 26.74 | 568,269 | -0.28(-1.02%) |
Jan 29, 2013 | 26.95 | 27.06 | 26.82 | 27.02 | 439,189 | +0.13(+0.47%) |
Jan 28, 2013 | 26.61 | 27.08 | 26.45 | 26.89 | 833,319 | +0.43(+1.63%) |
Jan 25, 2013 | 26.72 | 26.78 | 26.32 | 26.46 | 324,117 | -0.26(-0.99%) |
Jan 24, 2013 | 26.68 | 26.83 | 26.53 | 26.72 | 446,306 | +0.06(+0.24%) |
Jan 23, 2013 | 26.79 | 26.95 | 26.60 | 26.66 | 359,806 | -0.10(-0.39%) |
Jan 22, 2013 | 26.78 | 26.87 | 26.66 | 26.76 | 487,144 | -0.07(-0.28%) |
Jan 18, 2013 | 26.43 | 26.93 | 26.43 | 26.84 | 754,431 | +0.30(+1.13%) |
Jan 17, 2013 | 26.20 | 26.64 | 26.20 | 26.54 | 377,652 | +0.36(+1.36%) |
Jan 16, 2013 | 26.21 | 26.22 | 26.03 | 26.18 | 184,117 | -0.09(-0.35%) |
Jan 15, 2013 | 25.81 | 26.37 | 25.73 | 26.28 | 405,328 | +0.32(+1.24%) |
Jan 14, 2013 | 25.95 | 26.03 | 25.73 | 25.95 | 311,599 | -0.12(-0.46%) |
Jan 11, 2013 | 26.25 | 26.31 | 25.94 | 26.07 | 231,442 | -0.12(-0.44%) |
Jan 10, 2013 | 26.20 | 26.28 | 26.03 | 26.19 | 245,458 | +0.13(+0.51%) |
Jan 09, 2013 | 25.99 | 26.20 | 25.92 | 26.06 | 242,760 | +0.05(+0.18%) |
Jan 08, 2013 | 26.14 | 26.17 | 25.90 | 26.01 | 319,838 | -0.22(-0.86%) |
Jan 07, 2013 | 26.32 | 26.37 | 26.03 | 26.24 | 367,777 | -0.12(-0.44%) |
Jan 04, 2013 | 26.32 | 26.57 | 26.26 | 26.35 | 424,655 | -0.06(-0.24%) |
Jan 03, 2013 | 26.72 | 26.79 | 26.24 | 26.41 | 395,966 | -0.22(-0.84%) |
Jan 02, 2013 | 26.62 | 26.67 | 26.55 | 26.64 | 593,625 | +0.45(+1.74%) |
Dec 31, 2012 | 26.10 | 26.37 | 26.10 | 26.18 | 403,066 | +0.03(+0.11%) |
Dec 28, 2012 | 26.02 | 26.32 | 25.99 | 26.15 | 303,823 | +0.03(+0.11%) |
Dec 27, 2012 | 26.09 | 26.29 | 25.87 | 26.13 | 291,048 | +0.09(+0.35%) |
Dec 26, 2012 | 26.17 | 26.20 | 25.94 | 26.03 | 133,087 | -0.16(-0.62%) |
Dec 24, 2012 | 26.51 | 26.56 | 26.11 | 26.19 | 159,300 | -0.04(-0.15%) |
Dec 21, 2012 | 26.15 | 26.43 | 25.98 | 26.24 | 584,881 | -0.07(-0.26%) |
Dec 20, 2012 | 25.92 | 26.34 | 25.91 | 26.30 | 786,725 | +0.32(+1.24%) |
Dec 19, 2012 | 26.03 | 26.13 | 25.89 | 25.98 | 502,923 | -0.07(-0.27%) |
Dec 18, 2012 | 26.07 | 26.26 | 25.95 | 26.05 | 410,262 | -0.05(-0.18%) |
Dec 17, 2012 | 25.97 | 26.15 | 25.90 | 26.10 | 498,209 | +0.26(+1.03%) |
Dec 14, 2012 | 26.30 | 26.38 | 25.80 | 25.83 | 505,367 | -0.47(-1.77%) |
Dec 13, 2012 | 26.23 | 26.36 | 26.07 | 26.30 | 409,274 | +0.05(+0.20%) |
Dec 12, 2012 | 26.25 | 26.34 | 25.84 | 26.25 | 779,534 | +0.61(+2.37%) |
Dec 11, 2012 | 25.53 | 25.75 | 25.51 | 25.64 | 343,819 | +0.16(+0.62%) |
Dec 10, 2012 | 25.36 | 25.61 | 25.22 | 25.48 | 350,365 | +0.24(+0.96%) |
Dec 07, 2012 | 25.70 | 25.74 | 25.23 | 25.24 | 466,662 | -0.28(-1.11%) |
Dec 06, 2012 | 25.52 | 25.63 | 25.47 | 25.52 | 891,116 | +0.03(+0.11%) |
Dec 05, 2012 | 25.09 | 25.79 | 25.09 | 25.49 | 786,898 | +0.45(+1.78%) |
Dec 04, 2012 | 24.91 | 25.16 | 24.57 | 25.05 | 473,268 | +0.07(+0.27%) |
Nov 30, 2012 | 24.88 | 25.05 | 24.86 | 24.98 | 794,428 | +0.10(+0.41%) |
Nov 29, 2012 | 24.74 | 24.93 | 24.67 | 24.88 | 274,029 | +0.20(+0.83%) |
Nov 28, 2012 | 24.46 | 24.68 | 24.25 | 24.67 | 223,183 | +0.21(+0.86%) |
Nov 27, 2012 | 24.62 | 24.79 | 24.37 | 24.46 | 359,801 | -0.16(-0.64%) |
Nov 26, 2012 | 24.68 | 24.77 | 24.53 | 24.62 | 176,335 | -0.21(-0.87%) |
Nov 23, 2012 | 24.62 | 24.88 | 24.60 | 24.84 | 118,925 | +0.32(+1.29%) |
Nov 21, 2012 | 24.38 | 24.54 | 24.30 | 24.52 | 303,309 | +0.18(+0.74%) |
Nov 20, 2012 | 24.31 | 24.37 | 24.19 | 24.34 | 624,479 | +0.04(+0.16%) |
Nov 19, 2012 | 24.16 | 24.36 | 24.03 | 24.30 | 456,833 | +0.24(+1.01%) |
Nov 16, 2012 | 23.93 | 24.11 | 23.60 | 24.06 | 390,866 | +0.21(+0.88%) |
Nov 15, 2012 | 23.76 | 23.95 | 23.62 | 23.85 | 431,353 | +0.05(+0.21%) |
Nov 14, 2012 | 24.52 | 24.55 | 23.77 | 23.80 | 547,232 | -0.77(-3.13%) |
Nov 13, 2012 | 24.59 | 24.80 | 24.54 | 24.57 | 293,171 | -0.14(-0.57%) |
Nov 12, 2012 | 24.65 | 24.81 | 24.60 | 24.71 | 314,032 | +0.12(+0.48%) |
Nov 09, 2012 | 24.54 | 24.84 | 24.51 | 24.59 | 536,072 | -0.07(-0.30%) |
Nov 08, 2012 | 24.73 | 24.84 | 24.66 | 24.66 | 344,963 | -0.07(-0.27%) |
Nov 07, 2012 | 24.98 | 25.03 | 24.66 | 24.73 | 558,868 | -0.36(-1.42%) |
Nov 06, 2012 | 25.02 | 25.09 | 24.88 | 25.09 | 387,688 | +0.23(+0.91%) |
Nov 05, 2012 | 24.62 | 24.89 | 24.50 | 24.86 | 442,534 | +0.15(+0.60%) |
Nov 02, 2012 | 24.88 | 24.99 | 24.67 | 24.71 | 399,372 | -0.02(-0.07%) |