Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.01 | 26.13 | 25.91 | 25.96 | 1,058,735 | -0.09(-0.33%) |
Nov 27, 2013 | 26.25 | 26.33 | 25.93 | 26.05 | 1,310,168 | -0.18(-0.69%) |
Nov 26, 2013 | 26.45 | 26.53 | 26.22 | 26.23 | 1,886,268 | -0.27(-1.01%) |
Nov 25, 2013 | 26.64 | 26.71 | 26.45 | 26.50 | 1,092,545 | -0.06(-0.22%) |
Nov 22, 2013 | 26.58 | 26.74 | 26.50 | 26.56 | 2,566,659 | -0.05(-0.19%) |
Nov 21, 2013 | 26.56 | 27.02 | 26.38 | 26.61 | 2,962,714 | +0.05(+0.19%) |
Nov 20, 2013 | 26.74 | 26.88 | 26.53 | 26.56 | 2,097,669 | -0.22(-0.81%) |
Nov 19, 2013 | 26.75 | 26.90 | 26.66 | 26.77 | 1,893,575 | -0.04(-0.16%) |
Nov 18, 2013 | 26.76 | 26.94 | 26.61 | 26.82 | 1,759,040 | +0.06(+0.22%) |
Nov 15, 2013 | 26.48 | 26.76 | 26.39 | 26.76 | 1,730,236 | +0.20(+0.76%) |
Nov 14, 2013 | 26.29 | 26.77 | 26.16 | 26.56 | 2,966,738 | +0.35(+1.35%) |
Nov 13, 2013 | 25.88 | 26.20 | 25.54 | 26.20 | 1,720,914 | +0.15(+0.58%) |
Nov 12, 2013 | 26.26 | 26.30 | 25.85 | 26.05 | 1,387,325 | -0.28(-1.07%) |
Nov 11, 2013 | 26.36 | 26.40 | 26.18 | 26.33 | 1,427,782 | -0.04(-0.14%) |
Nov 08, 2013 | 26.16 | 26.39 | 25.72 | 26.37 | 2,271,012 | +0.11(+0.41%) |
Nov 07, 2013 | 26.43 | 26.69 | 26.19 | 26.26 | 1,644,325 | -0.27(-1.01%) |
Nov 06, 2013 | 26.25 | 26.53 | 26.23 | 26.53 | 1,346,619 | +0.32(+1.22%) |
Nov 05, 2013 | 26.44 | 26.60 | 26.20 | 26.21 | 1,342,087 | -0.28(-1.04%) |
Nov 04, 2013 | 26.47 | 26.53 | 26.15 | 26.48 | 1,024,041 | +0.07(+0.25%) |
Nov 01, 2013 | 26.27 | 26.42 | 26.14 | 26.42 | 1,587,367 | +0.22(+0.83%) |
Oct 31, 2013 | 26.24 | 26.27 | 25.68 | 26.20 | 2,384,983 | -0.03(-0.11%) |
Oct 30, 2013 | 26.51 | 26.64 | 26.15 | 26.23 | 1,467,930 | -0.26(-0.98%) |
Oct 29, 2013 | 26.51 | 26.56 | 26.35 | 26.49 | 1,408,564 | +0.04(+0.16%) |
Oct 28, 2013 | 26.43 | 26.53 | 26.29 | 26.45 | 1,461,731 | +0.03(+0.11%) |
Oct 25, 2013 | 26.10 | 26.45 | 26.02 | 26.42 | 1,304,867 | +0.34(+1.31%) |
Oct 24, 2013 | 26.25 | 26.25 | 25.98 | 26.08 | 2,150,320 | -0.08(-0.30%) |
Oct 23, 2013 | 26.03 | 26.45 | 26.00 | 26.16 | 1,635,318 | +0.12(+0.45%) |
Oct 22, 2013 | 25.87 | 26.14 | 25.81 | 26.04 | 3,896,866 | +0.17(+0.67%) |
Oct 21, 2013 | 25.98 | 26.03 | 25.71 | 25.87 | 2,508,441 | -0.12(-0.45%) |
Oct 18, 2013 | 26.01 | 26.12 | 25.92 | 25.98 | 1,794,823 | +0.03(+0.11%) |
Oct 17, 2013 | 25.40 | 26.00 | 25.32 | 25.95 | 3,378,616 | +0.51(+1.99%) |
Oct 16, 2013 | 25.42 | 25.56 | 25.22 | 25.45 | 2,359,469 | +0.04(+0.14%) |
Oct 15, 2013 | 25.61 | 25.65 | 25.22 | 25.41 | 2,236,143 | -0.32(-1.24%) |
Oct 14, 2013 | 25.78 | 25.78 | 25.33 | 25.73 | 1,942,819 | -0.01(-0.03%) |
Oct 11, 2013 | 25.53 | 25.82 | 25.46 | 25.74 | 1,446,053 | +0.14(+0.54%) |
Oct 10, 2013 | 25.26 | 25.64 | 25.01 | 25.60 | 1,757,530 | +0.47(+1.87%) |
Oct 09, 2013 | 24.90 | 25.29 | 24.90 | 25.13 | 2,315,572 | +0.22(+0.90%) |
Oct 08, 2013 | 24.85 | 25.29 | 24.75 | 24.90 | 1,724,078 | +0.12(+0.47%) |
Oct 07, 2013 | 24.93 | 25.05 | 24.78 | 24.79 | 1,242,078 | -0.22(-0.90%) |
Oct 04, 2013 | 25.01 | 25.25 | 24.95 | 25.01 | 889,924 | +0.01(+0.03%) |
Oct 03, 2013 | 25.20 | 25.20 | 24.85 | 25.01 | 1,952,118 | -0.30(-1.17%) |
Oct 02, 2013 | 25.17 | 25.34 | 25.01 | 25.30 | 2,245,952 | +0.05(+0.20%) |
Oct 01, 2013 | 25.28 | 25.41 | 25.14 | 25.25 | 1,691,701 | +0.02(+0.09%) |
Sep 30, 2013 | 25.25 | 25.44 | 25.15 | 25.23 | 2,256,219 | -0.12(-0.49%) |
Sep 27, 2013 | 25.37 | 25.56 | 25.22 | 25.35 | 2,675,272 | -0.11(-0.43%) |
Sep 26, 2013 | 25.67 | 25.77 | 25.34 | 25.46 | 2,316,099 | -0.20(-0.79%) |
Sep 25, 2013 | 25.64 | 26.05 | 25.61 | 25.67 | 6,049,962 | +0.04(+0.14%) |
Sep 24, 2013 | 25.40 | 25.77 | 25.37 | 25.63 | 3,988,631 | +0.26(+1.03%) |
Sep 23, 2013 | 25.01 | 25.48 | 24.93 | 25.37 | 1,887,037 | +0.31(+1.24%) |
Sep 20, 2013 | 25.32 | 25.66 | 25.03 | 25.06 | 5,300,820 | -0.12(-0.49%) |
Sep 19, 2013 | 25.27 | 25.44 | 25.15 | 25.18 | 3,404,837 | -0.05(-0.20%) |
Sep 18, 2013 | 24.33 | 25.35 | 24.26 | 25.23 | 3,481,091 | +0.88(+3.63%) |
Sep 17, 2013 | 24.17 | 24.47 | 24.17 | 24.35 | 2,270,006 | +0.16(+0.66%) |
Sep 16, 2013 | 24.20 | 24.42 | 23.80 | 24.19 | 3,150,663 | +0.39(+1.64%) |
Sep 13, 2013 | 23.77 | 23.87 | 23.67 | 23.80 | 1,287,818 | +0.09(+0.37%) |
Sep 12, 2013 | 23.87 | 24.01 | 23.64 | 23.71 | 1,375,758 | -0.13(-0.55%) |
Sep 11, 2013 | 24.04 | 24.05 | 23.62 | 23.84 | 2,098,122 | -0.25(-1.05%) |
Sep 10, 2013 | 24.04 | 24.18 | 23.89 | 24.09 | 1,463,285 | +0.14(+0.57%) |
Sep 09, 2013 | 23.80 | 24.06 | 23.64 | 23.96 | 2,107,832 | +0.24(+1.01%) |
Sep 06, 2013 | 23.59 | 23.87 | 23.58 | 23.72 | 2,495,998 | +0.22(+0.94%) |
Sep 05, 2013 | 23.59 | 23.68 | 23.43 | 23.50 | 1,492,472 | -0.14(-0.58%) |
Sep 04, 2013 | 23.78 | 23.80 | 23.48 | 23.63 | 2,117,577 | -0.14(-0.60%) |
Sep 03, 2013 | 24.36 | 24.52 | 23.77 | 23.77 | 3,788,766 | -0.41(-1.72%) |
Aug 30, 2013 | 24.14 | 24.32 | 24.05 | 24.19 | 4,128,064 | +0.14(+0.60%) |
Aug 29, 2013 | 23.94 | 24.12 | 23.88 | 24.05 | 3,482,843 | +0.04(+0.15%) |
Aug 28, 2013 | 23.99 | 24.12 | 23.87 | 24.01 | 1,742,326 | +0.02(+0.09%) |
Aug 27, 2013 | 23.88 | 24.16 | 23.87 | 23.99 | 1,588,836 | -0.07(-0.30%) |
Aug 26, 2013 | 24.20 | 24.26 | 24.04 | 24.06 | 1,738,352 | -0.16(-0.68%) |
Aug 23, 2013 | 24.07 | 24.34 | 23.94 | 24.23 | 1,582,779 | +0.18(+0.74%) |
Aug 22, 2013 | 23.90 | 24.09 | 23.82 | 24.05 | 1,412,020 | +0.13(+0.54%) |
Aug 21, 2013 | 24.10 | 24.33 | 23.78 | 23.92 | 1,883,235 | -0.23(-0.95%) |
Aug 20, 2013 | 23.82 | 24.32 | 23.82 | 24.15 | 1,631,542 | +0.29(+1.23%) |
Aug 19, 2013 | 24.04 | 24.17 | 23.82 | 23.85 | 1,269,281 | -0.21(-0.86%) |
Aug 16, 2013 | 24.33 | 24.40 | 23.95 | 24.06 | 1,578,359 | -0.31(-1.29%) |
Aug 15, 2013 | 24.66 | 24.70 | 24.35 | 24.38 | 1,571,920 | -0.43(-1.73%) |
Aug 14, 2013 | 25.05 | 25.11 | 24.67 | 24.80 | 1,207,149 | -0.27(-1.08%) |
Aug 13, 2013 | 25.25 | 25.25 | 25.00 | 25.08 | 1,378,549 | -0.10(-0.40%) |
Aug 12, 2013 | 25.23 | 25.31 | 25.14 | 25.18 | 1,936,487 | -0.16(-0.62%) |
Aug 09, 2013 | 25.64 | 25.73 | 25.31 | 25.33 | 2,053,029 | -0.31(-1.20%) |
Aug 08, 2013 | 25.51 | 25.68 | 25.38 | 25.64 | 1,281,139 | +0.21(+0.82%) |
Aug 07, 2013 | 25.75 | 25.75 | 25.31 | 25.43 | 3,371,953 | -0.27(-1.06%) |
Aug 06, 2013 | 26.01 | 26.08 | 25.63 | 25.71 | 2,144,929 | -0.35(-1.35%) |
Aug 05, 2013 | 26.12 | 26.19 | 26.00 | 26.06 | 1,942,526 | -0.18(-0.68%) |
Aug 02, 2013 | 25.97 | 26.25 | 25.84 | 26.24 | 1,674,640 | +0.26(+1.02%) |
Aug 01, 2013 | 25.56 | 26.01 | 25.47 | 25.97 | 1,883,749 | +0.35(+1.37%) |
Jul 31, 2013 | 25.76 | 25.86 | 25.48 | 25.62 | 2,032,147 | -0.21(-0.83%) |
Jul 30, 2013 | 25.93 | 26.09 | 25.81 | 25.83 | 1,654,882 | +0.00(+0.00%) |
Jul 29, 2013 | 25.66 | 25.95 | 25.57 | 25.83 | 1,669,807 | +0.11(+0.45%) |
Jul 26, 2013 | 25.47 | 25.73 | 25.36 | 25.72 | 1,933,634 | +0.16(+0.64%) |
Jul 25, 2013 | 25.38 | 25.57 | 25.35 | 25.56 | 1,773,347 | +0.10(+0.39%) |
Jul 24, 2013 | 25.65 | 25.68 | 25.35 | 25.46 | 1,425,219 | -0.16(-0.64%) |
Jul 23, 2013 | 25.79 | 25.81 | 25.56 | 25.62 | 1,932,695 | -0.11(-0.44%) |
Jul 22, 2013 | 25.83 | 25.93 | 25.71 | 25.73 | 2,055,566 | -0.09(-0.36%) |
Jul 19, 2013 | 26.08 | 26.08 | 25.73 | 25.83 | 1,778,291 | -0.15(-0.58%) |
Jul 18, 2013 | 25.77 | 25.99 | 25.74 | 25.98 | 1,621,538 | +0.24(+0.95%) |
Jul 17, 2013 | 25.89 | 25.89 | 25.66 | 25.73 | 1,759,626 | -0.01(-0.06%) |
Jul 16, 2013 | 25.84 | 25.88 | 25.59 | 25.75 | 1,907,548 | -0.05(-0.19%) |
Jul 15, 2013 | 25.35 | 25.80 | 25.27 | 25.80 | 2,033,398 | +0.41(+1.61%) |
Jul 12, 2013 | 25.28 | 25.43 | 25.01 | 25.39 | 2,374,799 | +0.14(+0.54%) |
Jul 11, 2013 | 25.15 | 25.26 | 24.98 | 25.26 | 1,476,669 | +0.36(+1.44%) |
Jul 10, 2013 | 24.56 | 24.98 | 24.52 | 24.90 | 2,515,094 | +0.31(+1.28%) |
Jul 09, 2013 | 24.68 | 24.78 | 24.51 | 24.58 | 1,659,813 | +0.04(+0.17%) |
Jul 08, 2013 | 24.24 | 24.61 | 24.24 | 24.54 | 1,807,816 | +0.46(+1.90%) |
Jul 05, 2013 | 24.28 | 24.33 | 23.72 | 24.08 | 1,337,436 | -0.16(-0.68%) |
Jul 03, 2013 | 24.28 | 24.39 | 24.20 | 24.25 | 848,624 | -0.13(-0.53%) |
Jul 02, 2013 | 24.24 | 24.46 | 24.23 | 24.38 | 2,267,458 | +0.09(+0.35%) |
Jul 01, 2013 | 24.64 | 24.70 | 24.28 | 24.29 | 2,310,839 | -0.35(-1.42%) |
Jun 28, 2013 | 24.49 | 24.80 | 24.42 | 24.64 | 2,622,204 | +0.04(+0.17%) |
Jun 27, 2013 | 24.29 | 24.63 | 24.29 | 24.60 | 3,206,387 | +0.39(+1.60%) |
Jun 26, 2013 | 24.06 | 24.25 | 23.89 | 24.21 | 1,639,988 | +0.31(+1.29%) |
Jun 25, 2013 | 23.64 | 24.02 | 23.45 | 23.90 | 2,095,185 | +0.44(+1.89%) |
Jun 24, 2013 | 23.52 | 23.69 | 23.22 | 23.46 | 2,249,779 | -0.27(-1.15%) |
Jun 21, 2013 | 23.52 | 23.85 | 23.14 | 23.73 | 2,999,726 | +0.35(+1.50%) |
Jun 20, 2013 | 23.93 | 23.98 | 23.31 | 23.38 | 2,841,071 | -0.75(-3.11%) |
Jun 19, 2013 | 24.71 | 24.78 | 24.13 | 24.13 | 1,684,061 | -0.59(-2.40%) |
Jun 18, 2013 | 24.51 | 24.78 | 24.41 | 24.73 | 2,377,078 | +0.26(+1.08%) |
Jun 17, 2013 | 24.53 | 24.70 | 24.35 | 24.46 | 2,120,852 | +0.06(+0.26%) |
Jun 14, 2013 | 24.09 | 24.53 | 24.09 | 24.40 | 1,812,149 | +0.15(+0.62%) |
Jun 13, 2013 | 23.72 | 24.26 | 23.70 | 24.25 | 1,794,967 | +0.51(+2.14%) |
Jun 12, 2013 | 24.30 | 24.41 | 23.74 | 23.74 | 2,068,992 | -0.46(-1.92%) |
Jun 11, 2013 | 24.33 | 24.45 | 24.19 | 24.20 | 1,938,325 | -0.31(-1.26%) |
Jun 10, 2013 | 24.71 | 24.77 | 24.40 | 24.51 | 3,540,732 | -0.18(-0.72%) |
Jun 07, 2013 | 24.26 | 24.74 | 24.23 | 24.69 | 4,927,531 | +0.50(+2.08%) |
Jun 06, 2013 | 24.05 | 24.26 | 23.87 | 24.19 | 6,907,033 | +0.11(+0.44%) |
Jun 05, 2013 | 23.97 | 24.16 | 23.91 | 24.08 | 6,040,546 | +0.02(+0.09%) |
Jun 04, 2013 | 23.95 | 24.10 | 23.82 | 24.06 | 3,778,036 | +0.10(+0.41%) |
Jun 03, 2013 | 24.12 | 24.14 | 23.71 | 23.96 | 2,703,390 | -0.11(-0.47%) |
May 31, 2013 | 24.13 | 24.42 | 24.07 | 24.07 | 3,283,799 | -0.13(-0.56%) |
May 30, 2013 | 23.93 | 24.45 | 23.93 | 24.21 | 4,413,224 | +0.35(+1.48%) |
May 29, 2013 | 24.16 | 24.19 | 23.63 | 23.86 | 2,685,357 | -0.46(-1.89%) |
May 28, 2013 | 24.52 | 24.70 | 24.14 | 24.32 | 2,407,290 | -0.11(-0.43%) |
May 24, 2013 | 24.58 | 24.68 | 24.36 | 24.42 | 1,212,951 | -0.27(-1.09%) |
May 23, 2013 | 24.85 | 24.88 | 24.41 | 24.69 | 2,821,293 | -0.34(-1.36%) |
May 22, 2013 | 25.52 | 25.80 | 24.93 | 25.03 | 1,811,549 | -0.54(-2.10%) |
May 21, 2013 | 25.57 | 25.74 | 25.38 | 25.57 | 1,873,585 | -0.03(-0.11%) |
May 20, 2013 | 25.66 | 25.69 | 25.54 | 25.60 | 1,270,063 | -0.06(-0.25%) |
May 17, 2013 | 25.43 | 25.72 | 25.41 | 25.66 | 2,190,510 | +0.25(+1.00%) |
May 16, 2013 | 25.52 | 25.57 | 25.40 | 25.40 | 1,648,072 | -0.21(-0.80%) |
May 15, 2013 | 25.36 | 25.85 | 25.28 | 25.61 | 2,217,691 | +0.40(+1.60%) |
May 13, 2013 | 25.11 | 25.31 | 24.97 | 25.21 | 2,483,747 | +0.08(+0.34%) |
May 10, 2013 | 25.03 | 25.12 | 24.77 | 25.12 | 1,363,102 | +0.07(+0.28%) |
May 09, 2013 | 25.30 | 25.39 | 24.97 | 25.05 | 2,850,521 | -0.25(-0.98%) |
May 08, 2013 | 25.49 | 25.61 | 25.26 | 25.30 | 2,456,301 | -0.23(-0.91%) |
May 07, 2013 | 25.55 | 25.66 | 25.36 | 25.53 | 3,524,070 | +0.04(+0.14%) |
May 06, 2013 | 25.81 | 25.85 | 25.43 | 25.50 | 1,655,746 | -0.35(-1.37%) |
May 03, 2013 | 25.60 | 25.98 | 25.44 | 25.85 | 2,640,753 | +0.41(+1.61%) |
May 02, 2013 | 25.23 | 25.52 | 25.09 | 25.44 | 2,953,080 | +0.04(+0.17%) |
May 01, 2013 | 25.63 | 25.64 | 25.26 | 25.40 | 1,811,901 | -0.24(-0.94%) |
Apr 30, 2013 | 25.57 | 25.64 | 25.47 | 25.64 | 2,000,076 | +0.07(+0.28%) |
Apr 29, 2013 | 25.54 | 25.72 | 25.48 | 25.57 | 1,084,177 | +0.11(+0.42%) |
Apr 26, 2013 | 25.53 | 25.58 | 25.45 | 25.46 | 1,320,449 | -0.07(-0.28%) |
Apr 25, 2013 | 25.64 | 25.71 | 25.43 | 25.53 | 1,484,081 | -0.02(-0.08%) |
Apr 24, 2013 | 25.43 | 25.69 | 25.30 | 25.55 | 1,800,486 | +0.16(+0.61%) |
Apr 23, 2013 | 25.27 | 25.40 | 25.11 | 25.40 | 2,387,009 | +0.19(+0.76%) |
Apr 22, 2013 | 25.31 | 25.31 | 25.02 | 25.21 | 2,027,999 | -0.13(-0.50%) |
Apr 19, 2013 | 24.89 | 25.36 | 24.83 | 25.33 | 2,714,317 | +0.54(+2.20%) |
Apr 18, 2013 | 24.66 | 24.82 | 24.53 | 24.79 | 2,011,301 | +0.22(+0.89%) |
Apr 17, 2013 | 24.71 | 24.74 | 24.32 | 24.57 | 1,937,821 | -0.23(-0.94%) |
Apr 16, 2013 | 24.47 | 24.88 | 24.23 | 24.80 | 2,970,882 | +0.36(+1.48%) |
Apr 15, 2013 | 24.95 | 25.02 | 24.44 | 24.44 | 2,565,276 | -0.66(-2.62%) |
Apr 12, 2013 | 24.97 | 25.10 | 24.97 | 25.10 | 1,247,109 | +0.11(+0.42%) |
Apr 11, 2013 | 24.90 | 25.00 | 24.84 | 24.99 | 1,813,726 | +0.13(+0.54%) |
Apr 10, 2013 | 24.75 | 24.89 | 24.72 | 24.86 | 1,561,604 | +0.16(+0.63%) |
Apr 09, 2013 | 24.77 | 24.85 | 24.64 | 24.70 | 1,528,286 | -0.11(-0.43%) |
Apr 08, 2013 | 24.62 | 24.81 | 24.48 | 24.81 | 2,298,550 | +0.21(+0.83%) |
Apr 05, 2013 | 24.41 | 24.63 | 24.29 | 24.61 | 3,508,184 | -0.03(-0.11%) |
Apr 04, 2013 | 24.60 | 24.75 | 24.55 | 24.63 | 2,056,298 | +0.01(+0.06%) |
Apr 03, 2013 | 24.85 | 25.01 | 24.53 | 24.62 | 2,857,522 | -0.25(-1.00%) |
Apr 02, 2013 | 24.72 | 24.88 | 24.72 | 24.87 | 1,556,716 | +0.16(+0.66%) |
Apr 01, 2013 | 24.71 | 24.82 | 24.65 | 24.70 | 1,446,957 | -0.06(-0.26%) |
Mar 28, 2013 | 24.52 | 24.84 | 24.51 | 24.77 | 3,125,551 | +0.29(+1.18%) |
Mar 27, 2013 | 24.38 | 24.61 | 24.31 | 24.48 | 1,972,704 | +0.01(+0.03%) |
Mar 26, 2013 | 24.30 | 24.51 | 24.29 | 24.47 | 2,390,747 | +0.25(+1.05%) |
Mar 25, 2013 | 24.33 | 24.46 | 24.15 | 24.22 | 1,733,605 | -0.02(-0.09%) |
Mar 22, 2013 | 24.28 | 24.32 | 24.17 | 24.24 | 1,780,534 | +0.04(+0.18%) |
Mar 21, 2013 | 24.32 | 24.36 | 24.13 | 24.20 | 3,007,591 | -0.22(-0.90%) |
Mar 20, 2013 | 24.34 | 24.51 | 24.29 | 24.41 | 2,181,696 | +0.16(+0.64%) |
Mar 19, 2013 | 24.27 | 24.33 | 24.09 | 24.26 | 2,637,413 | +0.11(+0.44%) |
Mar 18, 2013 | 24.09 | 24.33 | 24.08 | 24.15 | 1,840,589 | -0.17(-0.70%) |
Mar 15, 2013 | 24.11 | 24.32 | 24.01 | 24.32 | 4,010,247 | +0.12(+0.50%) |
Mar 14, 2013 | 24.41 | 24.53 | 24.12 | 24.20 | 5,359,972 | +0.16(+0.65%) |
Mar 13, 2013 | 23.92 | 24.05 | 23.84 | 24.05 | 2,037,849 | +0.13(+0.53%) |
Mar 12, 2013 | 23.98 | 24.00 | 23.83 | 23.92 | 2,787,263 | -0.08(-0.32%) |
Mar 11, 2013 | 23.69 | 24.05 | 23.66 | 24.00 | 3,292,475 | +0.31(+1.31%) |
Mar 08, 2013 | 23.84 | 23.87 | 23.60 | 23.69 | 3,229,721 | -0.11(-0.47%) |
Mar 07, 2013 | 23.81 | 23.93 | 23.78 | 23.80 | 3,268,831 | -0.01(-0.03%) |
Mar 06, 2013 | 23.97 | 24.06 | 23.72 | 23.80 | 2,976,559 | -0.16(-0.67%) |
Mar 05, 2013 | 23.94 | 24.05 | 23.86 | 23.97 | 2,888,777 | +0.14(+0.59%) |
Mar 04, 2013 | 23.57 | 23.89 | 23.57 | 23.83 | 3,070,988 | +0.14(+0.59%) |
Mar 01, 2013 | 23.56 | 23.74 | 23.41 | 23.69 | 2,085,900 | +0.07(+0.30%) |
Feb 28, 2013 | 23.64 | 23.74 | 23.51 | 23.62 | 2,589,258 | +0.22(+0.96%) |
Feb 27, 2013 | 23.36 | 23.46 | 23.31 | 23.39 | 2,069,624 | +0.08(+0.36%) |
Feb 26, 2013 | 23.14 | 23.46 | 23.14 | 23.31 | 1,891,425 | +0.16(+0.69%) |
Feb 25, 2013 | 23.55 | 23.71 | 23.15 | 23.15 | 2,724,228 | -0.32(-1.37%) |
Feb 22, 2013 | 23.27 | 23.53 | 23.25 | 23.47 | 1,483,873 | +0.28(+1.21%) |
Feb 21, 2013 | 23.33 | 23.39 | 23.17 | 23.19 | 2,187,983 | -0.20(-0.84%) |
Feb 20, 2013 | 23.22 | 23.79 | 23.21 | 23.39 | 3,199,556 | +0.15(+0.66%) |
Feb 19, 2013 | 23.15 | 23.44 | 23.10 | 23.23 | 3,927,616 | +0.08(+0.33%) |
Feb 15, 2013 | 23.19 | 23.24 | 23.12 | 23.15 | 3,378,617 | -0.01(-0.03%) |
Feb 14, 2013 | 23.20 | 23.23 | 23.02 | 23.16 | 2,130,536 | -0.10(-0.42%) |
Feb 13, 2013 | 23.20 | 23.34 | 23.15 | 23.26 | 2,400,000 | +0.09(+0.39%) |
Feb 12, 2013 | 22.95 | 23.18 | 22.87 | 23.17 | 2,683,350 | +0.22(+0.94%) |
Feb 11, 2013 | 22.82 | 22.98 | 22.82 | 22.95 | 1,842,327 | +0.16(+0.71%) |
Feb 08, 2013 | 22.92 | 22.92 | 22.71 | 22.79 | 2,624,797 | -0.09(-0.40%) |
Feb 07, 2013 | 22.95 | 23.05 | 22.78 | 22.88 | 2,822,745 | -0.03(-0.12%) |
Feb 06, 2013 | 22.75 | 22.95 | 22.62 | 22.91 | 2,036,352 | +0.18(+0.80%) |
Feb 04, 2013 | 22.77 | 22.82 | 22.71 | 22.73 | 2,026,733 | -0.11(-0.49%) |
Feb 01, 2013 | 22.77 | 22.87 | 22.73 | 22.84 | 2,616,757 | +0.17(+0.74%) |
Jan 31, 2013 | 22.67 | 22.74 | 22.55 | 22.67 | 2,697,417 | +0.01(+0.03%) |
Jan 30, 2013 | 22.67 | 22.78 | 22.62 | 22.67 | 2,198,120 | +0.01(+0.03%) |
Jan 29, 2013 | 22.32 | 22.68 | 22.30 | 22.66 | 2,331,562 | +0.30(+1.34%) |
Jan 28, 2013 | 22.43 | 22.45 | 22.23 | 22.36 | 2,369,617 | -0.13(-0.56%) |
Jan 25, 2013 | 22.41 | 22.51 | 22.26 | 22.48 | 2,665,001 | +0.14(+0.63%) |
Jan 24, 2013 | 22.33 | 22.45 | 22.29 | 22.34 | 2,860,684 | +0.08(+0.38%) |
Jan 23, 2013 | 22.39 | 22.41 | 22.16 | 22.26 | 3,282,791 | -0.15(-0.66%) |
Jan 22, 2013 | 22.20 | 22.44 | 22.13 | 22.41 | 2,592,858 | +0.25(+1.14%) |
Jan 18, 2013 | 21.97 | 22.17 | 21.91 | 22.16 | 2,598,939 | +0.23(+1.05%) |
Jan 17, 2013 | 22.03 | 22.11 | 21.92 | 21.92 | 2,869,829 | +0.00(+0.00%) |
Jan 16, 2013 | 22.05 | 22.12 | 21.88 | 21.92 | 1,914,131 | -0.22(-1.01%) |
Jan 15, 2013 | 21.97 | 22.16 | 21.87 | 22.15 | 2,705,079 | +0.15(+0.70%) |
Jan 14, 2013 | 22.00 | 22.12 | 21.93 | 21.99 | 2,426,271 | +0.01(+0.03%) |
Jan 11, 2013 | 22.10 | 22.12 | 21.92 | 21.99 | 2,350,501 | -0.01(-0.06%) |
Jan 10, 2013 | 21.75 | 22.00 | 21.74 | 22.00 | 3,038,470 | +0.28(+1.29%) |
Jan 09, 2013 | 21.62 | 21.73 | 21.50 | 21.72 | 2,399,685 | +0.10(+0.45%) |
Jan 08, 2013 | 21.46 | 21.73 | 21.41 | 21.62 | 2,256,677 | +0.10(+0.45%) |
Jan 07, 2013 | 21.68 | 21.69 | 21.46 | 21.53 | 3,758,689 | -0.27(-1.25%) |
Jan 04, 2013 | 21.83 | 21.98 | 21.71 | 21.80 | 3,790,925 | +0.00(+0.00%) |
Jan 03, 2013 | 21.84 | 22.01 | 21.76 | 21.80 | 3,140,617 | -0.09(-0.42%) |
Jan 02, 2013 | 21.78 | 21.89 | 21.67 | 21.89 | 3,000,277 | +0.41(+1.89%) |
Dec 31, 2012 | 21.18 | 21.54 | 21.09 | 21.48 | 3,521,675 | +0.29(+1.39%) |
Dec 28, 2012 | 21.28 | 21.51 | 21.19 | 21.19 | 4,170,833 | -0.19(-0.88%) |
Dec 27, 2012 | 21.43 | 21.57 | 21.18 | 21.38 | 2,595,707 | -0.08(-0.39%) |
Dec 26, 2012 | 21.62 | 21.74 | 21.44 | 21.46 | 2,011,558 | -0.13(-0.58%) |
Dec 24, 2012 | 21.62 | 21.69 | 21.49 | 21.59 | 974,460 | -0.11(-0.52%) |
Dec 21, 2012 | 21.67 | 21.88 | 21.65 | 21.70 | 7,589,530 | -0.08(-0.38%) |
Dec 20, 2012 | 21.11 | 21.93 | 21.11 | 21.78 | 5,808,034 | +0.78(+3.73%) |
Dec 19, 2012 | 21.17 | 21.17 | 20.98 | 21.00 | 4,137,715 | -0.15(-0.73%) |
Dec 18, 2012 | 20.92 | 21.16 | 20.89 | 21.16 | 8,146,169 | +0.20(+0.97%) |
Dec 17, 2012 | 20.64 | 20.95 | 20.62 | 20.95 | 1,945,905 | +0.39(+1.90%) |
Dec 14, 2012 | 20.77 | 20.82 | 20.55 | 20.56 | 2,436,164 | -0.22(-1.04%) |
Dec 13, 2012 | 20.78 | 20.88 | 20.69 | 20.78 | 2,830,889 | -0.04(-0.17%) |
Dec 12, 2012 | 20.79 | 21.00 | 20.77 | 20.81 | 3,202,980 | +0.01(+0.07%) |
Dec 11, 2012 | 20.83 | 21.00 | 20.74 | 20.80 | 2,531,877 | -0.01(-0.03%) |
Dec 10, 2012 | 20.69 | 20.81 | 20.51 | 20.81 | 3,169,879 | +0.30(+1.47%) |
Dec 07, 2012 | 20.54 | 20.63 | 20.46 | 20.51 | 2,867,327 | -0.04(-0.20%) |
Dec 06, 2012 | 20.71 | 20.73 | 20.40 | 20.55 | 3,283,996 | -0.11(-0.53%) |
Dec 05, 2012 | 20.33 | 20.74 | 20.20 | 20.66 | 3,377,737 | +0.35(+1.73%) |