Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 21.50 | 21.53 | 20.68 | 20.68 | 5,031,403 | -0.93(-4.29%) |
Oct 30, 2013 | 22.04 | 22.18 | 21.30 | 21.61 | 3,895,758 | -0.27(-1.24%) |
Oct 29, 2013 | 22.14 | 22.17 | 21.72 | 21.88 | 1,706,943 | -0.09(-0.42%) |
Oct 28, 2013 | 22.10 | 22.28 | 21.85 | 21.98 | 2,403,318 | -0.43(-1.90%) |
Oct 25, 2013 | 22.56 | 22.74 | 22.14 | 22.40 | 2,394,838 | -0.26(-1.13%) |
Oct 24, 2013 | 22.32 | 23.22 | 22.29 | 22.66 | 4,752,921 | +0.73(+3.35%) |
Oct 23, 2013 | 21.98 | 21.98 | 21.34 | 21.92 | 5,426,876 | -0.44(-1.97%) |
Oct 22, 2013 | 21.68 | 22.48 | 21.68 | 22.36 | 6,475,752 | +0.95(+4.44%) |
Oct 21, 2013 | 21.39 | 21.47 | 21.12 | 21.41 | 2,521,863 | +0.14(+0.65%) |
Oct 18, 2013 | 21.29 | 21.30 | 21.03 | 21.27 | 1,071,434 | +0.13(+0.62%) |
Oct 17, 2013 | 21.02 | 21.41 | 20.91 | 21.14 | 2,109,150 | +0.23(+1.11%) |
Oct 16, 2013 | 20.81 | 20.98 | 20.58 | 20.91 | 1,489,518 | +0.13(+0.63%) |
Oct 15, 2013 | 20.64 | 21.02 | 20.32 | 20.78 | 1,807,967 | +0.02(+0.11%) |
Oct 14, 2013 | 20.30 | 20.87 | 20.16 | 20.75 | 2,068,419 | +0.45(+2.21%) |
Oct 11, 2013 | 19.94 | 20.31 | 19.56 | 20.30 | 2,265,731 | +0.39(+1.98%) |
Oct 10, 2013 | 20.10 | 20.10 | 19.79 | 19.91 | 1,897,936 | +0.23(+1.18%) |
Oct 09, 2013 | 19.76 | 19.83 | 19.52 | 19.68 | 2,098,723 | -0.14(-0.70%) |
Oct 08, 2013 | 20.48 | 20.58 | 19.63 | 19.82 | 3,422,974 | -0.68(-3.32%) |
Oct 07, 2013 | 20.53 | 20.89 | 20.48 | 20.50 | 1,225,578 | -0.44(-2.11%) |
Oct 04, 2013 | 20.54 | 21.08 | 20.49 | 20.94 | 1,567,152 | +0.46(+2.23%) |
Oct 03, 2013 | 20.83 | 21.08 | 20.33 | 20.48 | 1,637,032 | -0.39(-1.85%) |
Oct 02, 2013 | 20.46 | 20.89 | 20.36 | 20.87 | 1,608,314 | +0.29(+1.43%) |
Oct 01, 2013 | 20.67 | 20.71 | 20.27 | 20.58 | 3,359,898 | -0.19(-0.89%) |
Sep 30, 2013 | 20.77 | 21.05 | 20.54 | 20.76 | 2,326,968 | -0.34(-1.61%) |
Sep 27, 2013 | 21.76 | 21.89 | 20.98 | 21.10 | 2,565,635 | -0.87(-3.94%) |
Sep 26, 2013 | 21.60 | 22.23 | 21.59 | 21.97 | 1,703,146 | +0.53(+2.45%) |
Sep 25, 2013 | 21.36 | 21.78 | 21.33 | 21.44 | 1,481,543 | +0.26(+1.24%) |
Sep 24, 2013 | 21.16 | 21.60 | 20.96 | 21.18 | 1,838,156 | -0.04(-0.18%) |
Sep 23, 2013 | 21.40 | 21.66 | 21.17 | 21.22 | 1,964,492 | -0.15(-0.69%) |
Sep 20, 2013 | 22.25 | 22.27 | 21.35 | 21.36 | 2,740,080 | -0.75(-3.39%) |
Sep 19, 2013 | 22.58 | 22.60 | 22.03 | 22.11 | 2,882,915 | -0.16(-0.73%) |
Sep 18, 2013 | 21.46 | 22.49 | 21.26 | 22.28 | 3,786,366 | +0.84(+3.90%) |
Sep 17, 2013 | 21.07 | 21.50 | 21.07 | 21.44 | 1,472,331 | +0.32(+1.54%) |
Sep 16, 2013 | 21.38 | 21.38 | 21.07 | 21.12 | 2,918,836 | +0.16(+0.78%) |
Sep 13, 2013 | 21.19 | 21.21 | 20.84 | 20.95 | 2,971,460 | -0.35(-1.63%) |
Sep 12, 2013 | 21.61 | 21.67 | 21.15 | 21.30 | 2,310,388 | -0.81(-3.67%) |
Sep 11, 2013 | 22.03 | 22.19 | 21.50 | 22.11 | 2,955,102 | +0.06(+0.28%) |
Sep 10, 2013 | 22.14 | 22.52 | 21.88 | 22.05 | 3,629,246 | +0.19(+0.85%) |
Sep 09, 2013 | 20.95 | 21.91 | 20.87 | 21.87 | 3,894,662 | +1.16(+5.60%) |
Sep 06, 2013 | 20.74 | 21.11 | 20.68 | 20.71 | 2,671,864 | +0.38(+1.86%) |
Sep 05, 2013 | 20.27 | 20.48 | 20.22 | 20.33 | 1,512,909 | +0.01(+0.04%) |
Sep 04, 2013 | 19.93 | 20.35 | 19.88 | 20.32 | 2,928,110 | +0.20(+1.00%) |
Sep 03, 2013 | 20.12 | 20.43 | 19.99 | 20.12 | 3,485,277 | +0.60(+3.05%) |
Aug 30, 2013 | 19.69 | 19.82 | 19.52 | 19.52 | 1,928,758 | -0.16(-0.83%) |
Aug 29, 2013 | 19.83 | 20.08 | 19.53 | 19.69 | 2,448,077 | -0.20(-1.01%) |
Aug 28, 2013 | 19.78 | 20.34 | 19.64 | 19.89 | 2,924,338 | +0.13(+0.67%) |
Aug 27, 2013 | 20.00 | 20.43 | 19.75 | 19.76 | 3,001,525 | -0.56(-2.74%) |
Aug 26, 2013 | 20.37 | 20.57 | 20.13 | 20.31 | 1,581,423 | +0.00(+0.00%) |
Aug 23, 2013 | 20.10 | 20.63 | 19.96 | 20.31 | 2,462,955 | +0.19(+0.96%) |
Aug 22, 2013 | 19.89 | 20.20 | 19.73 | 20.12 | 3,540,076 | +0.71(+3.67%) |
Aug 21, 2013 | 20.28 | 20.28 | 19.38 | 19.41 | 4,261,130 | -1.10(-5.36%) |
Aug 20, 2013 | 20.66 | 20.86 | 20.42 | 20.51 | 3,251,156 | -0.50(-2.36%) |
Aug 19, 2013 | 21.40 | 21.43 | 20.98 | 21.00 | 2,737,534 | -0.50(-2.30%) |
Aug 16, 2013 | 21.74 | 21.90 | 21.30 | 21.50 | 4,015,383 | -0.32(-1.45%) |
Aug 15, 2013 | 20.92 | 21.84 | 20.80 | 21.81 | 4,509,991 | +0.53(+2.47%) |
Aug 14, 2013 | 20.68 | 21.53 | 20.54 | 21.29 | 3,607,376 | +0.58(+2.80%) |
Aug 13, 2013 | 21.32 | 21.32 | 20.57 | 20.71 | 3,659,027 | -0.40(-1.91%) |
Aug 12, 2013 | 20.65 | 21.27 | 20.62 | 21.11 | 5,734,193 | +0.58(+2.83%) |
Aug 09, 2013 | 19.80 | 20.65 | 19.67 | 20.53 | 5,677,396 | +0.82(+4.16%) |
Aug 08, 2013 | 18.48 | 19.98 | 18.47 | 19.71 | 6,141,790 | +1.57(+8.66%) |
Aug 07, 2013 | 18.09 | 18.36 | 18.01 | 18.14 | 2,497,093 | -0.11(-0.59%) |
Aug 06, 2013 | 18.69 | 18.76 | 18.13 | 18.25 | 2,299,377 | -0.35(-1.87%) |
Aug 05, 2013 | 18.79 | 18.94 | 18.54 | 18.60 | 1,911,990 | +0.16(+0.88%) |
Aug 02, 2013 | 18.29 | 18.67 | 18.22 | 18.43 | 2,310,898 | +0.09(+0.51%) |
Aug 01, 2013 | 18.43 | 18.51 | 18.05 | 18.34 | 2,735,913 | +0.22(+1.19%) |
Jul 31, 2013 | 18.27 | 18.46 | 18.03 | 18.12 | 2,992,379 | -0.18(-0.97%) |
Jul 30, 2013 | 18.64 | 18.67 | 18.22 | 18.30 | 3,467,092 | -0.29(-1.54%) |
Jul 29, 2013 | 18.84 | 18.97 | 18.44 | 18.59 | 3,754,266 | -0.32(-1.68%) |
Jul 26, 2013 | 18.20 | 19.01 | 18.19 | 18.90 | 3,267,351 | +0.49(+2.65%) |
Jul 25, 2013 | 17.94 | 18.63 | 17.84 | 18.42 | 6,309,915 | +0.67(+3.75%) |
Jul 24, 2013 | 18.36 | 18.36 | 17.52 | 17.75 | 2,299,103 | -0.57(-3.12%) |
Jul 23, 2013 | 18.11 | 18.49 | 18.11 | 18.32 | 3,141,801 | +0.41(+2.29%) |
Jul 22, 2013 | 17.81 | 17.98 | 17.65 | 17.91 | 1,650,817 | +0.39(+2.25%) |
Jul 19, 2013 | 17.55 | 17.77 | 17.39 | 17.52 | 2,222,244 | -0.05(-0.31%) |
Jul 18, 2013 | 17.67 | 18.00 | 17.56 | 17.57 | 2,272,235 | -0.09(-0.53%) |
Jul 17, 2013 | 17.71 | 17.91 | 17.55 | 17.67 | 2,356,568 | -0.02(-0.09%) |
Jul 16, 2013 | 17.38 | 17.71 | 17.30 | 17.68 | 2,402,158 | +0.46(+2.70%) |
Jul 15, 2013 | 17.06 | 17.24 | 16.97 | 17.22 | 1,410,297 | +0.22(+1.27%) |
Jul 12, 2013 | 17.31 | 17.31 | 16.82 | 17.00 | 2,414,198 | -0.34(-1.96%) |
Jul 11, 2013 | 16.84 | 17.39 | 16.74 | 17.34 | 3,515,637 | +1.27(+7.89%) |
Jul 10, 2013 | 16.51 | 16.54 | 15.91 | 16.07 | 3,555,106 | -0.36(-2.21%) |
Jul 09, 2013 | 15.68 | 16.53 | 15.60 | 16.44 | 6,022,447 | +0.91(+5.88%) |
Jul 08, 2013 | 15.92 | 15.95 | 15.45 | 15.52 | 3,721,486 | -0.26(-1.62%) |
Jul 05, 2013 | 16.20 | 16.24 | 15.52 | 15.78 | 3,045,837 | +0.03(+0.20%) |
Jul 03, 2013 | 15.87 | 16.02 | 15.71 | 15.75 | 2,589,098 | -0.14(-0.88%) |
Jul 02, 2013 | 16.51 | 16.51 | 15.69 | 15.89 | 3,705,994 | -0.60(-3.61%) |
Jul 01, 2013 | 16.72 | 16.82 | 16.47 | 16.48 | 1,972,521 | -0.05(-0.28%) |
Jun 28, 2013 | 16.35 | 16.62 | 16.17 | 16.53 | 2,795,510 | +0.08(+0.47%) |
Jun 27, 2013 | 16.29 | 16.57 | 16.22 | 16.45 | 2,998,398 | +0.40(+2.51%) |
Jun 26, 2013 | 16.54 | 16.68 | 15.98 | 16.05 | 4,279,856 | -0.08(-0.48%) |
Jun 25, 2013 | 15.89 | 16.24 | 15.73 | 16.13 | 3,814,237 | +0.45(+2.86%) |
Jun 24, 2013 | 16.36 | 16.48 | 15.63 | 15.68 | 5,177,875 | -1.18(-7.02%) |
Jun 21, 2013 | 16.87 | 17.00 | 16.10 | 16.86 | 5,194,343 | +0.05(+0.28%) |
Jun 20, 2013 | 16.52 | 17.02 | 16.18 | 16.82 | 6,090,206 | -0.51(-2.95%) |
Jun 19, 2013 | 18.07 | 18.25 | 17.29 | 17.33 | 4,904,055 | -0.91(-4.96%) |
Jun 18, 2013 | 18.07 | 18.32 | 17.88 | 18.23 | 2,197,198 | +0.08(+0.43%) |
Jun 17, 2013 | 18.41 | 18.61 | 18.15 | 18.15 | 2,677,887 | -0.05(-0.25%) |
Jun 14, 2013 | 18.84 | 19.03 | 18.20 | 18.20 | 3,387,598 | -0.63(-3.33%) |
Jun 13, 2013 | 18.18 | 18.90 | 18.11 | 18.83 | 4,963,949 | +0.59(+3.22%) |
Jun 12, 2013 | 18.77 | 18.82 | 18.19 | 18.24 | 3,280,012 | +0.12(+0.64%) |
Jun 11, 2013 | 17.97 | 18.41 | 17.77 | 18.12 | 4,537,898 | -0.18(-0.98%) |
Jun 10, 2013 | 18.68 | 18.73 | 18.10 | 18.30 | 5,212,342 | -0.45(-2.38%) |
Jun 07, 2013 | 19.40 | 19.43 | 18.65 | 18.75 | 5,050,816 | -0.69(-3.53%) |
Jun 06, 2013 | 19.46 | 19.66 | 19.27 | 19.43 | 3,153,132 | -0.08(-0.42%) |
Jun 05, 2013 | 19.88 | 19.93 | 19.40 | 19.52 | 3,334,004 | -0.54(-2.71%) |
Jun 04, 2013 | 19.93 | 20.25 | 19.93 | 20.06 | 3,459,142 | +0.04(+0.19%) |
Jun 03, 2013 | 19.93 | 20.06 | 19.79 | 20.02 | 3,796,169 | +0.14(+0.71%) |
May 31, 2013 | 20.44 | 20.50 | 19.87 | 19.88 | 3,474,940 | -0.77(-3.75%) |
May 30, 2013 | 20.14 | 20.86 | 20.05 | 20.66 | 3,449,234 | +0.58(+2.89%) |
May 29, 2013 | 20.14 | 20.29 | 19.76 | 20.08 | 3,432,113 | -0.16(-0.81%) |
May 28, 2013 | 20.52 | 20.54 | 20.19 | 20.24 | 2,185,486 | -0.05(-0.26%) |
May 24, 2013 | 20.16 | 20.54 | 20.14 | 20.29 | 1,908,220 | -0.10(-0.48%) |
May 23, 2013 | 20.45 | 20.58 | 20.09 | 20.39 | 5,182,252 | -0.74(-3.52%) |
May 22, 2013 | 20.84 | 21.57 | 20.72 | 21.13 | 6,409,038 | +0.46(+2.23%) |
May 21, 2013 | 20.63 | 21.02 | 20.38 | 20.67 | 3,763,892 | -0.17(-0.82%) |
May 20, 2013 | 20.28 | 20.86 | 20.06 | 20.84 | 2,086,784 | +0.57(+2.79%) |
May 17, 2013 | 20.11 | 20.49 | 20.11 | 20.28 | 4,026,883 | +0.03(+0.15%) |
May 16, 2013 | 20.40 | 20.79 | 20.13 | 20.25 | 5,186,817 | -0.29(-1.41%) |
May 15, 2013 | 20.27 | 20.63 | 19.84 | 20.54 | 5,330,949 | -0.63(-2.96%) |
May 13, 2013 | 21.56 | 21.61 | 20.93 | 21.16 | 3,592,450 | -0.54(-2.47%) |
May 10, 2013 | 21.27 | 21.77 | 21.04 | 21.70 | 3,072,407 | +0.19(+0.90%) |
May 09, 2013 | 21.64 | 21.93 | 21.42 | 21.51 | 4,063,567 | -0.28(-1.27%) |
May 08, 2013 | 20.94 | 21.88 | 20.91 | 21.78 | 5,518,349 | +1.04(+5.03%) |
May 07, 2013 | 20.48 | 20.79 | 20.44 | 20.74 | 2,861,159 | +0.15(+0.72%) |
May 06, 2013 | 20.54 | 20.67 | 20.26 | 20.59 | 2,608,105 | +0.16(+0.77%) |
May 03, 2013 | 20.32 | 20.55 | 19.81 | 20.43 | 3,167,478 | +0.63(+3.16%) |
May 02, 2013 | 19.73 | 19.89 | 19.44 | 19.81 | 4,107,874 | +0.15(+0.76%) |
May 01, 2013 | 19.49 | 19.91 | 19.28 | 19.66 | 5,199,519 | -0.13(-0.68%) |
Apr 30, 2013 | 19.34 | 19.80 | 19.03 | 19.79 | 4,010,277 | +0.34(+1.76%) |
Apr 29, 2013 | 19.55 | 19.71 | 19.33 | 19.45 | 2,747,203 | +0.20(+1.04%) |
Apr 26, 2013 | 19.61 | 19.73 | 19.20 | 19.25 | 4,533,022 | -0.48(-2.45%) |
Apr 25, 2013 | 19.80 | 20.19 | 19.54 | 19.73 | 6,948,169 | +0.28(+1.42%) |
Apr 24, 2013 | 18.83 | 19.59 | 18.83 | 19.46 | 6,467,511 | +0.92(+4.94%) |
Apr 23, 2013 | 19.25 | 19.25 | 17.49 | 18.54 | 10,989,409 | -0.34(-1.81%) |
Apr 22, 2013 | 18.41 | 18.94 | 18.15 | 18.88 | 4,715,380 | +0.60(+3.26%) |
Apr 19, 2013 | 18.24 | 18.42 | 17.92 | 18.29 | 4,714,141 | +0.02(+0.12%) |
Apr 18, 2013 | 18.63 | 18.69 | 18.04 | 18.27 | 7,826,564 | -0.19(-1.05%) |
Apr 17, 2013 | 19.17 | 19.17 | 18.33 | 18.46 | 5,215,069 | -1.07(-5.49%) |
Apr 16, 2013 | 19.50 | 19.67 | 19.11 | 19.53 | 3,757,994 | +0.54(+2.86%) |
Apr 15, 2013 | 19.67 | 19.67 | 18.29 | 18.99 | 8,904,039 | -1.69(-8.18%) |
Apr 12, 2013 | 20.84 | 21.18 | 20.51 | 20.68 | 4,036,091 | -0.49(-2.32%) |
Apr 11, 2013 | 21.33 | 21.36 | 20.93 | 21.17 | 3,597,973 | -0.24(-1.11%) |
Apr 10, 2013 | 21.57 | 21.77 | 21.25 | 21.41 | 3,824,748 | -0.10(-0.48%) |
Apr 09, 2013 | 20.84 | 21.87 | 20.79 | 21.51 | 9,097,168 | +1.02(+4.98%) |
Apr 08, 2013 | 20.16 | 20.57 | 20.02 | 20.49 | 3,584,248 | +0.24(+1.18%) |
Apr 05, 2013 | 19.59 | 20.26 | 19.40 | 20.25 | 3,755,965 | +0.25(+1.27%) |
Apr 04, 2013 | 19.78 | 20.22 | 19.60 | 20.00 | 5,125,472 | +0.22(+1.13%) |
Apr 03, 2013 | 20.42 | 20.42 | 19.75 | 19.78 | 3,830,771 | -0.64(-3.14%) |
Apr 02, 2013 | 20.80 | 20.86 | 20.34 | 20.42 | 2,831,687 | -0.31(-1.51%) |
Apr 01, 2013 | 21.00 | 21.02 | 20.65 | 20.73 | 2,374,163 | -0.25(-1.17%) |
Mar 28, 2013 | 21.02 | 21.15 | 20.86 | 20.98 | 2,532,961 | -0.10(-0.49%) |
Mar 27, 2013 | 21.07 | 21.31 | 20.94 | 21.08 | 3,009,721 | -0.18(-0.84%) |
Mar 26, 2013 | 21.15 | 21.31 | 20.96 | 21.26 | 2,755,741 | +0.35(+1.67%) |
Mar 25, 2013 | 20.97 | 21.12 | 20.65 | 20.91 | 3,496,609 | -0.04(-0.18%) |
Mar 22, 2013 | 20.95 | 21.07 | 20.67 | 20.95 | 2,478,062 | +0.02(+0.11%) |
Mar 21, 2013 | 21.13 | 21.39 | 20.92 | 20.92 | 2,645,066 | -0.28(-1.30%) |
Mar 20, 2013 | 20.91 | 21.48 | 20.65 | 21.20 | 5,745,943 | +0.57(+2.78%) |
Mar 19, 2013 | 21.68 | 21.77 | 20.33 | 20.63 | 8,847,835 | -1.11(-5.11%) |
Mar 18, 2013 | 21.94 | 22.22 | 21.68 | 21.74 | 2,084,527 | -0.60(-2.67%) |
Mar 15, 2013 | 22.00 | 22.47 | 21.95 | 22.33 | 3,217,780 | +0.36(+1.63%) |
Mar 14, 2013 | 22.06 | 22.12 | 21.74 | 21.97 | 2,419,616 | -0.02(-0.10%) |
Mar 13, 2013 | 22.95 | 23.02 | 21.97 | 22.00 | 2,755,567 | -0.95(-4.12%) |
Mar 12, 2013 | 22.85 | 23.33 | 22.82 | 22.94 | 2,295,384 | +0.17(+0.75%) |
Mar 11, 2013 | 22.73 | 22.85 | 22.39 | 22.77 | 1,564,741 | +0.01(+0.03%) |
Mar 08, 2013 | 22.94 | 23.02 | 22.51 | 22.76 | 2,215,892 | -0.01(-0.03%) |
Mar 07, 2013 | 22.98 | 23.38 | 22.65 | 22.77 | 2,152,604 | -0.01(-0.03%) |
Mar 06, 2013 | 22.35 | 22.85 | 22.20 | 22.78 | 2,677,917 | +0.66(+3.00%) |
Mar 05, 2013 | 22.15 | 22.53 | 22.09 | 22.12 | 2,637,202 | +0.16(+0.71%) |
Mar 04, 2013 | 22.36 | 22.38 | 21.86 | 21.96 | 3,096,747 | -0.59(-2.61%) |
Mar 01, 2013 | 22.89 | 22.89 | 22.30 | 22.55 | 3,054,394 | -0.46(-2.01%) |
Feb 28, 2013 | 23.20 | 23.30 | 22.89 | 23.01 | 2,032,770 | -0.23(-0.99%) |
Feb 27, 2013 | 22.76 | 23.34 | 22.66 | 23.24 | 2,281,754 | +0.45(+1.96%) |
Feb 26, 2013 | 22.97 | 23.08 | 22.56 | 22.79 | 3,291,479 | -0.13(-0.55%) |
Feb 25, 2013 | 23.19 | 23.43 | 22.91 | 22.92 | 3,084,555 | -0.25(-1.06%) |
Feb 22, 2013 | 23.25 | 23.40 | 22.94 | 23.17 | 1,758,305 | +0.01(+0.03%) |
Feb 21, 2013 | 23.10 | 23.41 | 22.93 | 23.16 | 4,435,353 | -0.04(-0.19%) |
Feb 20, 2013 | 23.98 | 23.99 | 23.14 | 23.20 | 3,224,245 | -0.93(-3.86%) |
Feb 19, 2013 | 24.33 | 24.50 | 24.06 | 24.13 | 3,369,366 | -0.51(-2.09%) |
Feb 15, 2013 | 25.33 | 25.33 | 24.56 | 24.65 | 2,274,436 | -0.79(-3.10%) |
Feb 14, 2013 | 25.04 | 25.54 | 24.92 | 25.44 | 2,312,531 | +0.31(+1.22%) |
Feb 13, 2013 | 25.27 | 25.60 | 24.91 | 25.13 | 2,093,175 | -0.10(-0.41%) |
Feb 12, 2013 | 24.84 | 25.40 | 24.60 | 25.24 | 2,874,591 | +0.51(+2.05%) |
Feb 11, 2013 | 24.65 | 24.83 | 24.43 | 24.73 | 2,779,942 | -0.01(-0.03%) |
Feb 08, 2013 | 25.42 | 25.52 | 24.55 | 24.74 | 6,958,752 | -0.98(-3.79%) |
Feb 07, 2013 | 27.17 | 27.29 | 25.53 | 25.71 | 6,182,160 | -1.75(-6.37%) |
Feb 06, 2013 | 27.38 | 27.68 | 27.38 | 27.46 | 2,947,195 | +0.22(+0.82%) |
Feb 04, 2013 | 27.35 | 27.38 | 26.94 | 27.24 | 1,747,787 | -0.39(-1.43%) |
Feb 01, 2013 | 27.48 | 27.78 | 27.27 | 27.64 | 1,981,889 | +0.45(+1.67%) |
Jan 31, 2013 | 27.18 | 27.54 | 27.14 | 27.18 | 2,112,135 | +0.02(+0.08%) |
Jan 30, 2013 | 27.70 | 27.88 | 27.10 | 27.16 | 2,014,028 | -0.54(-1.96%) |
Jan 29, 2013 | 27.62 | 27.83 | 27.53 | 27.70 | 1,307,868 | +0.13(+0.49%) |
Jan 28, 2013 | 27.96 | 28.12 | 27.48 | 27.57 | 1,283,855 | -0.38(-1.36%) |
Jan 25, 2013 | 28.08 | 28.16 | 27.52 | 27.95 | 1,890,700 | -0.17(-0.61%) |
Jan 24, 2013 | 27.97 | 28.33 | 27.83 | 28.12 | 2,117,756 | +0.12(+0.43%) |
Jan 23, 2013 | 28.01 | 28.18 | 27.81 | 28.00 | 1,489,712 | -0.15(-0.53%) |
Jan 22, 2013 | 27.70 | 28.16 | 27.70 | 28.15 | 2,517,248 | +0.25(+0.91%) |
Jan 18, 2013 | 27.80 | 27.97 | 27.54 | 27.90 | 1,298,540 | +0.14(+0.51%) |
Jan 17, 2013 | 27.59 | 27.87 | 27.46 | 27.76 | 1,921,657 | +0.32(+1.17%) |
Jan 16, 2013 | 27.73 | 27.73 | 27.35 | 27.43 | 1,615,899 | -0.57(-2.02%) |
Jan 15, 2013 | 27.63 | 28.02 | 27.59 | 28.00 | 1,381,367 | +0.19(+0.70%) |
Jan 14, 2013 | 28.22 | 28.40 | 27.74 | 27.81 | 2,376,766 | -0.16(-0.56%) |
Jan 11, 2013 | 28.39 | 28.42 | 27.76 | 27.96 | 2,621,563 | -0.61(-2.14%) |
Jan 10, 2013 | 28.16 | 28.73 | 27.99 | 28.57 | 3,109,801 | +0.78(+2.81%) |
Jan 09, 2013 | 27.49 | 27.90 | 27.25 | 27.79 | 2,662,720 | +0.45(+1.63%) |
Jan 08, 2013 | 27.79 | 27.96 | 27.34 | 27.35 | 2,229,093 | -0.68(-2.42%) |
Jan 07, 2013 | 27.87 | 28.19 | 27.74 | 28.02 | 1,398,511 | -0.09(-0.32%) |
Jan 04, 2013 | 27.79 | 28.15 | 27.67 | 28.11 | 2,326,362 | +0.26(+0.94%) |
Jan 03, 2013 | 28.22 | 28.27 | 27.67 | 27.85 | 2,124,428 | -0.47(-1.66%) |
Jan 02, 2013 | 28.14 | 28.33 | 27.08 | 28.32 | 2,904,375 | +1.24(+4.57%) |
Dec 31, 2012 | 26.20 | 27.32 | 26.18 | 27.08 | 2,397,155 | +0.85(+3.24%) |
Dec 28, 2012 | 26.47 | 26.52 | 26.21 | 26.24 | 1,415,644 | -0.38(-1.43%) |
Dec 27, 2012 | 26.60 | 26.77 | 26.35 | 26.62 | 1,711,308 | -0.03(-0.11%) |
Dec 26, 2012 | 26.84 | 27.03 | 26.59 | 26.65 | 778,602 | -0.04(-0.14%) |
Dec 24, 2012 | 26.81 | 26.94 | 26.59 | 26.68 | 545,156 | -0.20(-0.75%) |
Dec 21, 2012 | 26.62 | 27.00 | 26.26 | 26.88 | 3,046,584 | +0.06(+0.22%) |
Dec 20, 2012 | 27.05 | 27.18 | 26.64 | 26.82 | 2,383,783 | -0.27(-0.99%) |
Dec 19, 2012 | 26.85 | 27.41 | 26.84 | 27.09 | 3,966,152 | +0.22(+0.80%) |
Dec 18, 2012 | 26.50 | 26.88 | 26.44 | 26.88 | 2,117,129 | +0.37(+1.38%) |
Dec 17, 2012 | 26.53 | 26.79 | 26.34 | 26.51 | 1,940,967 | -0.06(-0.22%) |
Dec 14, 2012 | 26.38 | 26.85 | 26.30 | 26.57 | 3,850,463 | +0.39(+1.51%) |
Dec 13, 2012 | 26.24 | 26.46 | 25.51 | 26.18 | 2,955,304 | -0.22(-0.85%) |
Dec 12, 2012 | 26.50 | 26.74 | 26.24 | 26.40 | 2,679,948 | +0.48(+1.85%) |
Dec 11, 2012 | 25.97 | 26.27 | 25.80 | 25.92 | 2,442,726 | -0.04(-0.14%) |
Dec 10, 2012 | 25.55 | 26.05 | 25.45 | 25.95 | 3,173,870 | +0.65(+2.58%) |
Dec 07, 2012 | 25.64 | 25.85 | 24.94 | 25.30 | 5,110,601 | -0.28(-1.11%) |
Dec 06, 2012 | 25.32 | 25.68 | 25.05 | 25.58 | 3,123,400 | +0.57(+2.26%) |
Dec 05, 2012 | 24.54 | 25.50 | 24.50 | 25.02 | 4,574,099 | +0.68(+2.77%) |
Dec 04, 2012 | 24.20 | 24.55 | 24.13 | 24.34 | 1,691,890 | -0.10(-0.42%) |
Nov 30, 2012 | 24.24 | 24.55 | 24.20 | 24.44 | 2,867,440 | +0.13(+0.54%) |
Nov 29, 2012 | 23.65 | 24.32 | 23.65 | 24.31 | 3,866,157 | +0.81(+3.43%) |
Nov 28, 2012 | 23.22 | 23.63 | 23.15 | 23.51 | 2,407,724 | -0.06(-0.25%) |
Nov 27, 2012 | 23.60 | 23.89 | 23.56 | 23.57 | 1,671,072 | -0.07(-0.31%) |
Nov 26, 2012 | 23.65 | 23.76 | 23.41 | 23.64 | 1,765,636 | -0.03(-0.12%) |
Nov 23, 2012 | 23.73 | 23.99 | 23.58 | 23.67 | 1,289,485 | +0.56(+2.42%) |
Nov 21, 2012 | 23.37 | 23.40 | 23.01 | 23.11 | 1,294,712 | -0.21(-0.90%) |
Nov 20, 2012 | 23.39 | 23.48 | 23.07 | 23.32 | 2,495,466 | -0.09(-0.37%) |
Nov 19, 2012 | 23.76 | 23.76 | 23.23 | 23.41 | 2,900,672 | +0.28(+1.19%) |
Nov 16, 2012 | 22.95 | 23.29 | 22.72 | 23.13 | 2,564,439 | +0.07(+0.28%) |
Nov 15, 2012 | 23.15 | 23.37 | 22.83 | 23.07 | 2,733,671 | -0.23(-0.97%) |
Nov 14, 2012 | 23.97 | 24.02 | 23.25 | 23.29 | 2,440,562 | -0.47(-1.99%) |
Nov 13, 2012 | 23.53 | 24.11 | 23.43 | 23.76 | 2,423,882 | -0.22(-0.91%) |
Nov 12, 2012 | 23.99 | 24.02 | 23.74 | 23.98 | 1,723,724 | +0.21(+0.89%) |
Nov 09, 2012 | 23.49 | 24.22 | 23.46 | 23.77 | 3,093,107 | -0.08(-0.33%) |
Nov 08, 2012 | 24.06 | 24.25 | 23.72 | 23.85 | 2,842,724 | -0.20(-0.85%) |
Nov 07, 2012 | 23.90 | 24.16 | 23.60 | 24.05 | 4,085,724 | -0.49(-2.01%) |
Nov 06, 2012 | 24.15 | 24.85 | 24.05 | 24.55 | 3,192,736 | +0.60(+2.52%) |
Nov 05, 2012 | 23.85 | 24.28 | 23.81 | 23.94 | 3,173,449 | -0.15(-0.63%) |
Nov 02, 2012 | 24.62 | 24.87 | 24.05 | 24.10 | 4,196,374 | -0.35(-1.43%) |