Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 36.14 | 36.33 | 35.80 | 35.83 | 171,031 | -0.25(-0.70%) |
Nov 27, 2013 | 35.62 | 36.17 | 35.36 | 36.08 | 377,757 | +0.45(+1.28%) |
Nov 26, 2013 | 35.23 | 35.85 | 35.15 | 35.62 | 287,813 | +0.35(+1.00%) |
Nov 25, 2013 | 35.21 | 35.47 | 35.16 | 35.27 | 240,559 | +0.06(+0.16%) |
Nov 22, 2013 | 35.31 | 35.34 | 34.95 | 35.21 | 426,154 | -0.12(-0.35%) |
Nov 21, 2013 | 34.41 | 35.47 | 34.41 | 35.34 | 526,094 | +0.99(+2.88%) |
Nov 20, 2013 | 34.61 | 34.81 | 34.18 | 34.35 | 247,874 | -0.21(-0.61%) |
Nov 19, 2013 | 34.61 | 35.11 | 34.40 | 34.56 | 298,665 | -0.07(-0.21%) |
Nov 18, 2013 | 34.46 | 34.95 | 34.39 | 34.63 | 480,238 | +0.20(+0.59%) |
Nov 15, 2013 | 34.00 | 34.47 | 33.88 | 34.43 | 246,867 | +0.38(+1.12%) |
Nov 14, 2013 | 33.52 | 34.12 | 33.31 | 34.05 | 245,951 | +0.46(+1.37%) |
Nov 13, 2013 | 33.28 | 33.61 | 33.07 | 33.58 | 312,026 | +0.06(+0.19%) |
Nov 12, 2013 | 33.43 | 33.58 | 33.20 | 33.52 | 201,715 | +0.01(+0.04%) |
Nov 11, 2013 | 33.27 | 33.63 | 33.00 | 33.51 | 418,124 | +0.20(+0.60%) |
Nov 08, 2013 | 32.76 | 33.54 | 32.71 | 33.30 | 355,126 | +0.51(+1.55%) |
Nov 07, 2013 | 33.71 | 33.89 | 32.79 | 32.80 | 441,496 | -0.85(-2.52%) |
Nov 06, 2013 | 34.57 | 34.57 | 33.64 | 33.64 | 516,213 | -0.86(-2.49%) |
Nov 05, 2013 | 33.82 | 34.53 | 33.67 | 34.50 | 737,189 | +0.54(+1.58%) |
Nov 04, 2013 | 33.81 | 34.09 | 33.36 | 33.96 | 502,294 | +0.35(+1.05%) |
Nov 01, 2013 | 33.74 | 33.99 | 33.32 | 33.61 | 498,134 | -0.16(-0.47%) |
Oct 31, 2013 | 34.19 | 34.25 | 33.67 | 33.77 | 494,585 | -0.35(-1.03%) |
Oct 30, 2013 | 34.62 | 34.80 | 34.11 | 34.12 | 404,201 | -0.52(-1.49%) |
Oct 29, 2013 | 34.17 | 34.65 | 33.99 | 34.64 | 391,909 | +0.59(+1.73%) |
Oct 28, 2013 | 34.60 | 34.60 | 33.71 | 34.05 | 615,908 | -0.55(-1.58%) |
Oct 25, 2013 | 33.71 | 34.65 | 33.33 | 34.60 | 634,589 | +1.03(+3.08%) |
Oct 24, 2013 | 35.13 | 35.13 | 33.20 | 33.56 | 646,294 | -0.21(-0.62%) |
Oct 23, 2013 | 33.05 | 33.97 | 33.05 | 33.77 | 878,261 | +0.58(+1.75%) |
Oct 22, 2013 | 33.28 | 33.49 | 33.08 | 33.19 | 424,740 | -0.08(-0.24%) |
Oct 21, 2013 | 33.35 | 33.41 | 33.18 | 33.27 | 437,226 | +0.00(+0.00%) |
Oct 18, 2013 | 33.18 | 33.55 | 32.90 | 33.27 | 507,588 | +0.39(+1.18%) |
Oct 17, 2013 | 32.87 | 33.22 | 32.81 | 32.88 | 802,742 | -0.24(-0.71%) |
Oct 16, 2013 | 32.75 | 33.39 | 32.68 | 33.12 | 444,756 | +0.54(+1.65%) |
Oct 15, 2013 | 32.92 | 32.97 | 32.47 | 32.58 | 736,785 | -0.55(-1.67%) |
Oct 14, 2013 | 32.26 | 33.16 | 32.02 | 33.13 | 705,631 | +0.74(+2.28%) |
Oct 11, 2013 | 31.53 | 32.42 | 31.44 | 32.39 | 655,968 | +0.72(+2.26%) |
Oct 10, 2013 | 31.00 | 31.69 | 30.99 | 31.68 | 713,013 | +1.06(+3.47%) |
Oct 09, 2013 | 30.39 | 30.89 | 30.28 | 30.61 | 530,504 | +0.25(+0.83%) |
Oct 08, 2013 | 30.74 | 30.96 | 30.32 | 30.36 | 550,516 | -0.45(-1.47%) |
Oct 07, 2013 | 30.67 | 31.12 | 30.53 | 30.82 | 534,402 | -0.13(-0.42%) |
Oct 04, 2013 | 30.69 | 31.02 | 30.53 | 30.94 | 455,186 | +0.21(+0.68%) |
Oct 03, 2013 | 30.72 | 30.87 | 30.31 | 30.74 | 549,736 | +0.02(+0.07%) |
Oct 02, 2013 | 30.75 | 30.81 | 30.34 | 30.72 | 522,309 | -0.23(-0.74%) |
Oct 01, 2013 | 29.91 | 31.02 | 29.84 | 30.94 | 862,254 | +1.07(+3.58%) |
Sep 30, 2013 | 29.25 | 30.07 | 29.12 | 29.88 | 437,444 | +0.32(+1.07%) |
Sep 27, 2013 | 29.13 | 29.67 | 29.02 | 29.56 | 265,671 | +0.20(+0.68%) |
Sep 26, 2013 | 29.25 | 29.57 | 29.10 | 29.36 | 279,989 | +0.21(+0.71%) |
Sep 25, 2013 | 29.16 | 29.55 | 29.14 | 29.15 | 253,862 | +0.00(+0.00%) |
Sep 24, 2013 | 29.04 | 29.52 | 28.75 | 29.15 | 401,278 | +0.09(+0.32%) |
Sep 23, 2013 | 29.38 | 29.47 | 28.99 | 29.06 | 313,064 | -0.39(-1.32%) |
Sep 20, 2013 | 29.22 | 29.81 | 29.02 | 29.45 | 847,143 | +0.36(+1.23%) |
Sep 19, 2013 | 29.03 | 29.10 | 28.67 | 29.09 | 433,937 | +0.09(+0.30%) |
Sep 18, 2013 | 29.42 | 29.42 | 28.65 | 29.00 | 531,604 | -0.51(-1.73%) |
Sep 17, 2013 | 28.74 | 29.52 | 28.56 | 29.51 | 368,141 | +0.71(+2.46%) |
Sep 16, 2013 | 28.83 | 28.97 | 28.65 | 28.80 | 401,339 | +0.35(+1.24%) |
Sep 13, 2013 | 28.86 | 28.98 | 28.29 | 28.45 | 431,987 | -0.29(-1.00%) |
Sep 12, 2013 | 29.01 | 29.22 | 28.69 | 28.74 | 219,684 | -0.33(-1.14%) |
Sep 11, 2013 | 29.21 | 29.42 | 28.94 | 29.07 | 223,877 | -0.14(-0.47%) |
Sep 10, 2013 | 28.76 | 29.22 | 28.52 | 29.20 | 352,920 | +0.68(+2.39%) |
Sep 09, 2013 | 28.31 | 28.60 | 28.21 | 28.52 | 338,165 | +0.32(+1.12%) |
Sep 06, 2013 | 28.17 | 28.47 | 27.34 | 28.21 | 492,201 | +0.19(+0.69%) |
Sep 05, 2013 | 28.23 | 28.36 | 28.00 | 28.01 | 384,598 | -0.29(-1.01%) |
Sep 04, 2013 | 28.21 | 28.43 | 28.05 | 28.30 | 583,676 | +0.06(+0.20%) |
Sep 03, 2013 | 28.61 | 28.94 | 27.95 | 28.24 | 673,792 | +0.02(+0.08%) |
Aug 30, 2013 | 29.04 | 29.09 | 28.19 | 28.22 | 452,612 | -0.76(-2.62%) |
Aug 29, 2013 | 29.17 | 29.42 | 28.85 | 28.98 | 575,444 | -0.19(-0.66%) |
Aug 28, 2013 | 29.42 | 29.55 | 29.12 | 29.17 | 290,235 | -0.22(-0.76%) |
Aug 27, 2013 | 30.38 | 30.50 | 29.38 | 29.40 | 353,767 | -1.30(-4.23%) |
Aug 26, 2013 | 30.69 | 31.01 | 30.56 | 30.69 | 279,695 | -0.01(-0.05%) |
Aug 23, 2013 | 30.77 | 30.92 | 30.55 | 30.71 | 268,661 | -0.07(-0.23%) |
Aug 22, 2013 | 30.78 | 31.00 | 30.65 | 30.78 | 204,148 | +0.00(+0.00%) |
Aug 21, 2013 | 30.26 | 31.19 | 30.03 | 30.78 | 524,097 | +0.38(+1.25%) |
Aug 20, 2013 | 30.36 | 30.58 | 30.23 | 30.40 | 474,072 | -0.01(-0.05%) |
Aug 19, 2013 | 30.31 | 30.49 | 30.17 | 30.41 | 479,477 | +0.04(+0.12%) |
Aug 16, 2013 | 30.05 | 30.52 | 29.91 | 30.38 | 434,246 | +0.32(+1.05%) |
Aug 15, 2013 | 30.01 | 30.53 | 29.88 | 30.06 | 707,778 | -0.25(-0.83%) |
Aug 14, 2013 | 30.46 | 30.61 | 30.15 | 30.31 | 324,886 | -0.24(-0.77%) |
Aug 13, 2013 | 30.56 | 30.66 | 30.15 | 30.55 | 207,886 | -0.01(-0.02%) |
Aug 12, 2013 | 30.13 | 30.60 | 30.04 | 30.56 | 278,449 | +0.25(+0.82%) |
Aug 09, 2013 | 30.29 | 30.46 | 30.15 | 30.31 | 287,895 | -0.05(-0.16%) |
Aug 08, 2013 | 30.36 | 30.46 | 30.05 | 30.36 | 382,060 | +0.19(+0.61%) |
Aug 07, 2013 | 30.12 | 30.41 | 30.02 | 30.17 | 638,735 | -0.14(-0.47%) |
Aug 06, 2013 | 29.95 | 30.34 | 29.89 | 30.31 | 403,627 | +0.31(+1.02%) |
Aug 05, 2013 | 30.06 | 30.19 | 29.95 | 30.01 | 404,392 | -0.13(-0.43%) |
Aug 02, 2013 | 30.12 | 30.19 | 29.80 | 30.14 | 388,883 | -0.06(-0.19%) |
Aug 01, 2013 | 29.57 | 30.30 | 29.54 | 30.19 | 1,001,935 | +0.96(+3.27%) |
Jul 31, 2013 | 29.28 | 29.52 | 29.06 | 29.24 | 594,157 | +0.04(+0.15%) |
Jul 30, 2013 | 28.80 | 29.24 | 28.64 | 29.19 | 776,219 | +0.59(+2.07%) |
Jul 29, 2013 | 28.42 | 28.65 | 28.10 | 28.60 | 496,282 | +0.10(+0.35%) |
Jul 26, 2013 | 28.45 | 28.63 | 28.24 | 28.50 | 379,943 | -0.11(-0.40%) |
Jul 25, 2013 | 28.30 | 28.84 | 27.86 | 28.62 | 532,865 | +0.92(+3.32%) |
Jul 24, 2013 | 27.93 | 28.17 | 27.60 | 27.70 | 358,779 | -0.16(-0.59%) |
Jul 23, 2013 | 27.76 | 27.97 | 27.52 | 27.86 | 336,754 | +0.14(+0.49%) |
Jul 22, 2013 | 27.53 | 27.92 | 27.50 | 27.73 | 412,665 | +0.22(+0.80%) |
Jul 19, 2013 | 27.43 | 27.74 | 27.36 | 27.50 | 404,089 | +0.06(+0.21%) |
Jul 18, 2013 | 27.28 | 27.69 | 27.14 | 27.45 | 437,780 | +0.29(+1.05%) |
Jul 17, 2013 | 27.14 | 27.43 | 27.03 | 27.16 | 361,612 | +0.09(+0.32%) |
Jul 16, 2013 | 26.68 | 27.12 | 26.56 | 27.08 | 419,983 | +0.41(+1.55%) |
Jul 15, 2013 | 26.68 | 26.77 | 26.45 | 26.66 | 460,824 | -0.08(-0.29%) |
Jul 12, 2013 | 26.50 | 26.86 | 26.50 | 26.74 | 322,921 | +0.17(+0.64%) |
Jul 11, 2013 | 26.63 | 26.73 | 26.37 | 26.57 | 462,604 | +0.21(+0.78%) |
Jul 10, 2013 | 26.32 | 26.56 | 26.15 | 26.36 | 412,851 | -0.01(-0.05%) |
Jul 09, 2013 | 25.99 | 26.55 | 25.88 | 26.38 | 612,918 | +0.50(+1.93%) |
Jul 08, 2013 | 26.04 | 26.23 | 25.79 | 25.88 | 507,220 | -0.09(-0.33%) |
Jul 05, 2013 | 25.55 | 25.96 | 25.21 | 25.96 | 490,514 | +0.76(+3.03%) |
Jul 03, 2013 | 25.07 | 25.44 | 25.07 | 25.20 | 274,282 | -0.04(-0.14%) |
Jul 02, 2013 | 24.78 | 25.32 | 24.78 | 25.24 | 593,090 | +0.47(+1.90%) |
Jul 01, 2013 | 24.75 | 25.12 | 24.72 | 24.77 | 360,092 | +0.06(+0.26%) |
Jun 28, 2013 | 24.60 | 24.85 | 24.60 | 24.70 | 664,609 | +0.04(+0.17%) |
Jun 27, 2013 | 24.23 | 24.80 | 24.10 | 24.66 | 402,923 | +0.63(+2.64%) |
Jun 26, 2013 | 24.37 | 24.41 | 23.88 | 24.03 | 524,755 | -0.11(-0.44%) |
Jun 25, 2013 | 24.28 | 24.37 | 23.79 | 24.13 | 949,518 | +0.06(+0.24%) |
Jun 24, 2013 | 24.52 | 24.58 | 23.97 | 24.08 | 546,262 | -0.66(-2.68%) |
Jun 21, 2013 | 24.70 | 24.95 | 24.53 | 24.74 | 946,093 | +0.13(+0.52%) |
Jun 20, 2013 | 24.52 | 24.85 | 24.25 | 24.61 | 609,296 | -0.24(-0.98%) |
Jun 19, 2013 | 25.12 | 25.12 | 24.78 | 24.85 | 309,663 | -0.30(-1.19%) |
Jun 18, 2013 | 24.73 | 25.30 | 24.66 | 25.15 | 539,548 | +0.43(+1.73%) |
Jun 17, 2013 | 25.26 | 25.27 | 24.69 | 24.72 | 642,681 | -0.29(-1.17%) |
Jun 14, 2013 | 25.29 | 25.29 | 24.88 | 25.02 | 391,305 | -0.29(-1.13%) |
Jun 13, 2013 | 25.00 | 25.37 | 24.77 | 25.30 | 549,834 | +0.30(+1.20%) |
Jun 12, 2013 | 25.35 | 25.44 | 24.85 | 25.00 | 695,100 | -0.13(-0.51%) |
Jun 11, 2013 | 26.09 | 26.09 | 24.83 | 25.13 | 1,422,195 | -1.28(-4.83%) |
Jun 10, 2013 | 26.15 | 26.55 | 26.15 | 26.41 | 231,662 | +0.32(+1.23%) |
Jun 07, 2013 | 26.26 | 26.43 | 26.04 | 26.09 | 356,728 | -0.04(-0.14%) |
Jun 06, 2013 | 25.76 | 26.13 | 25.67 | 26.12 | 316,362 | +0.41(+1.58%) |
Jun 05, 2013 | 26.05 | 26.10 | 25.42 | 25.72 | 402,915 | -0.41(-1.56%) |
Jun 04, 2013 | 26.63 | 27.01 | 26.04 | 26.12 | 351,966 | -0.52(-1.95%) |
Jun 03, 2013 | 26.73 | 26.93 | 26.28 | 26.64 | 541,989 | -0.02(-0.08%) |
May 31, 2013 | 26.68 | 27.06 | 26.57 | 26.66 | 288,083 | -0.21(-0.77%) |
May 30, 2013 | 26.78 | 27.12 | 26.62 | 26.87 | 259,457 | +0.09(+0.32%) |
May 29, 2013 | 27.39 | 27.41 | 26.78 | 26.78 | 391,673 | -0.83(-3.00%) |
May 28, 2013 | 27.52 | 28.30 | 27.38 | 27.61 | 371,910 | +0.38(+1.39%) |
May 24, 2013 | 26.77 | 27.31 | 26.65 | 27.23 | 242,830 | +0.42(+1.57%) |
May 23, 2013 | 26.46 | 27.00 | 26.28 | 26.81 | 605,007 | +0.08(+0.29%) |
May 22, 2013 | 27.42 | 28.13 | 26.61 | 26.73 | 535,895 | -0.72(-2.62%) |
May 21, 2013 | 27.73 | 27.85 | 27.38 | 27.45 | 353,615 | -0.29(-1.05%) |
May 20, 2013 | 27.88 | 28.00 | 27.60 | 27.75 | 294,172 | -0.26(-0.94%) |
May 17, 2013 | 27.85 | 28.06 | 27.69 | 28.01 | 343,988 | +0.34(+1.24%) |
May 16, 2013 | 27.87 | 27.98 | 27.53 | 27.67 | 488,052 | -0.29(-1.05%) |
May 15, 2013 | 27.64 | 28.05 | 27.60 | 27.96 | 418,176 | +0.33(+1.21%) |
May 13, 2013 | 27.68 | 27.85 | 27.30 | 27.63 | 434,257 | -0.01(-0.03%) |
May 10, 2013 | 27.47 | 27.71 | 27.34 | 27.64 | 413,552 | +0.16(+0.59%) |
May 09, 2013 | 27.17 | 27.60 | 27.17 | 27.47 | 773,218 | +0.21(+0.78%) |
May 08, 2013 | 27.03 | 27.27 | 26.93 | 27.26 | 588,599 | +0.21(+0.76%) |
May 07, 2013 | 26.64 | 27.17 | 26.61 | 27.05 | 572,788 | +0.52(+1.98%) |
May 06, 2013 | 26.18 | 26.62 | 26.16 | 26.53 | 402,365 | +0.33(+1.27%) |
May 03, 2013 | 26.43 | 26.69 | 26.05 | 26.20 | 1,023,982 | +0.08(+0.33%) |
May 02, 2013 | 26.06 | 26.29 | 25.91 | 26.11 | 924,151 | +0.18(+0.71%) |
May 01, 2013 | 26.86 | 27.00 | 25.77 | 25.93 | 872,372 | -1.09(-4.04%) |
Apr 30, 2013 | 26.86 | 27.25 | 26.79 | 27.02 | 1,001,745 | +0.05(+0.18%) |
Apr 29, 2013 | 27.42 | 27.43 | 26.70 | 26.97 | 749,033 | -0.37(-1.35%) |
Apr 26, 2013 | 27.64 | 27.64 | 26.95 | 27.34 | 630,507 | -0.30(-1.08%) |
Apr 25, 2013 | 27.90 | 28.15 | 27.37 | 27.64 | 792,859 | +0.01(+0.03%) |
Apr 24, 2013 | 28.33 | 28.33 | 27.59 | 27.63 | 735,686 | -0.67(-2.38%) |
Apr 23, 2013 | 27.98 | 28.55 | 27.98 | 28.30 | 525,625 | +0.52(+1.86%) |
Apr 22, 2013 | 27.65 | 27.94 | 27.10 | 27.78 | 626,450 | +0.18(+0.64%) |
Apr 19, 2013 | 26.99 | 27.73 | 26.82 | 27.61 | 651,440 | +0.68(+2.53%) |
Apr 18, 2013 | 27.71 | 27.81 | 26.67 | 26.93 | 1,012,650 | -0.74(-2.69%) |
Apr 17, 2013 | 28.85 | 28.93 | 27.34 | 27.67 | 885,452 | -1.39(-4.78%) |
Apr 16, 2013 | 28.78 | 29.08 | 28.61 | 29.06 | 333,481 | +0.51(+1.79%) |
Apr 15, 2013 | 29.28 | 29.51 | 28.36 | 28.55 | 645,453 | -1.06(-3.57%) |
Apr 12, 2013 | 29.80 | 29.86 | 29.52 | 29.60 | 271,076 | -0.26(-0.88%) |
Apr 11, 2013 | 29.50 | 30.06 | 29.39 | 29.87 | 271,975 | +0.30(+1.03%) |
Apr 10, 2013 | 29.08 | 29.60 | 28.92 | 29.56 | 557,193 | +0.55(+1.90%) |
Apr 09, 2013 | 29.73 | 29.73 | 28.97 | 29.01 | 734,559 | -0.74(-2.48%) |
Apr 08, 2013 | 28.30 | 29.85 | 28.28 | 29.75 | 1,289,220 | +1.57(+5.56%) |
Apr 05, 2013 | 28.22 | 28.41 | 28.07 | 28.18 | 637,255 | -0.50(-1.73%) |
Apr 04, 2013 | 28.29 | 28.76 | 28.25 | 28.68 | 272,396 | +0.33(+1.17%) |
Apr 03, 2013 | 28.90 | 29.09 | 28.24 | 28.34 | 438,307 | -0.57(-1.96%) |
Apr 02, 2013 | 29.31 | 29.47 | 28.86 | 28.91 | 308,401 | -0.29(-0.99%) |
Apr 01, 2013 | 29.36 | 29.47 | 28.97 | 29.20 | 424,080 | -0.13(-0.43%) |
Mar 28, 2013 | 29.09 | 29.65 | 29.01 | 29.33 | 551,611 | +0.34(+1.17%) |
Mar 27, 2013 | 29.15 | 29.23 | 28.78 | 28.99 | 583,458 | -0.33(-1.14%) |
Mar 26, 2013 | 29.55 | 29.68 | 29.11 | 29.32 | 540,591 | -0.03(-0.10%) |
Mar 25, 2013 | 29.48 | 29.84 | 29.31 | 29.35 | 483,546 | -0.12(-0.41%) |
Mar 22, 2013 | 29.88 | 29.94 | 29.37 | 29.47 | 601,324 | -0.40(-1.35%) |
Mar 21, 2013 | 29.75 | 30.11 | 29.59 | 29.87 | 693,549 | -0.01(-0.02%) |
Mar 20, 2013 | 29.04 | 29.96 | 29.04 | 29.88 | 570,928 | +0.97(+3.36%) |
Mar 19, 2013 | 28.69 | 29.07 | 28.68 | 28.91 | 449,085 | +0.22(+0.77%) |
Mar 18, 2013 | 28.17 | 28.90 | 28.17 | 28.69 | 581,913 | +0.22(+0.77%) |
Mar 15, 2013 | 28.29 | 28.48 | 28.18 | 28.47 | 1,170,490 | +0.12(+0.42%) |
Mar 14, 2013 | 28.34 | 28.37 | 28.24 | 28.35 | 816,931 | +0.01(+0.05%) |
Mar 13, 2013 | 28.47 | 28.53 | 28.21 | 28.34 | 797,925 | -0.06(-0.22%) |
Mar 12, 2013 | 28.24 | 28.51 | 28.24 | 28.40 | 459,097 | -0.02(-0.07%) |
Mar 11, 2013 | 28.34 | 28.53 | 28.19 | 28.42 | 479,686 | -0.06(-0.22%) |
Mar 08, 2013 | 28.51 | 28.58 | 28.41 | 28.49 | 606,307 | +0.10(+0.35%) |
Mar 07, 2013 | 28.32 | 28.49 | 28.20 | 28.39 | 355,603 | +0.05(+0.18%) |
Mar 06, 2013 | 28.52 | 28.78 | 28.31 | 28.34 | 322,571 | -0.17(-0.60%) |
Mar 05, 2013 | 28.25 | 28.65 | 28.14 | 28.51 | 591,481 | +0.43(+1.54%) |
Mar 04, 2013 | 27.95 | 28.26 | 27.76 | 28.07 | 861,968 | -0.01(-0.05%) |
Mar 01, 2013 | 27.86 | 28.18 | 27.61 | 28.09 | 681,106 | -0.02(-0.08%) |
Feb 28, 2013 | 28.20 | 28.61 | 28.03 | 28.11 | 556,939 | -0.01(-0.05%) |
Feb 27, 2013 | 27.82 | 28.32 | 27.80 | 28.12 | 262,695 | +0.24(+0.86%) |
Feb 26, 2013 | 27.60 | 27.98 | 27.51 | 27.88 | 420,675 | +0.47(+1.71%) |
Feb 25, 2013 | 28.14 | 28.16 | 27.39 | 27.42 | 314,257 | -0.68(-2.42%) |
Feb 22, 2013 | 27.72 | 28.15 | 27.67 | 28.10 | 335,652 | +0.55(+2.01%) |
Feb 21, 2013 | 27.50 | 27.93 | 27.37 | 27.54 | 443,468 | +0.06(+0.21%) |
Feb 20, 2013 | 28.19 | 28.21 | 27.46 | 27.49 | 551,797 | -0.81(-2.85%) |
Feb 19, 2013 | 27.09 | 28.29 | 26.99 | 28.29 | 846,822 | +0.86(+3.12%) |
Feb 15, 2013 | 27.15 | 28.07 | 27.14 | 27.44 | 579,287 | +0.33(+1.23%) |
Feb 14, 2013 | 26.86 | 27.13 | 26.46 | 27.10 | 477,818 | +0.09(+0.34%) |
Feb 13, 2013 | 26.67 | 27.01 | 26.42 | 27.01 | 447,621 | +0.40(+1.49%) |
Feb 12, 2013 | 26.30 | 26.76 | 26.30 | 26.62 | 340,297 | +0.30(+1.12%) |
Feb 11, 2013 | 26.44 | 26.52 | 26.08 | 26.32 | 307,764 | -0.23(-0.85%) |
Feb 08, 2013 | 26.14 | 26.67 | 26.11 | 26.54 | 376,883 | +0.41(+1.56%) |
Feb 07, 2013 | 26.21 | 26.32 | 25.91 | 26.14 | 277,538 | -0.06(-0.24%) |
Feb 06, 2013 | 25.94 | 26.21 | 25.72 | 26.20 | 597,420 | +0.27(+1.06%) |
Feb 04, 2013 | 25.94 | 26.03 | 25.67 | 25.93 | 398,134 | -0.21(-0.81%) |
Feb 01, 2013 | 26.05 | 26.43 | 25.90 | 26.14 | 411,310 | +0.25(+0.95%) |
Jan 31, 2013 | 25.74 | 25.95 | 25.65 | 25.89 | 562,773 | +0.08(+0.30%) |
Jan 30, 2013 | 26.54 | 26.54 | 25.69 | 25.81 | 564,591 | -0.75(-2.83%) |
Jan 29, 2013 | 26.73 | 27.16 | 26.46 | 26.57 | 1,130,523 | -0.26(-0.97%) |
Jan 28, 2013 | 25.56 | 26.95 | 25.36 | 26.83 | 1,457,350 | +1.27(+4.98%) |
Jan 25, 2013 | 25.57 | 25.58 | 25.21 | 25.55 | 691,171 | +0.01(+0.03%) |
Jan 24, 2013 | 24.06 | 25.88 | 23.77 | 25.55 | 1,765,895 | +1.86(+7.84%) |
Jan 23, 2013 | 23.93 | 23.99 | 23.50 | 23.69 | 462,391 | -0.30(-1.23%) |
Jan 22, 2013 | 23.49 | 24.00 | 23.39 | 23.98 | 483,126 | +0.50(+2.13%) |
Jan 18, 2013 | 23.33 | 23.51 | 23.20 | 23.48 | 419,768 | +0.15(+0.66%) |
Jan 17, 2013 | 23.24 | 23.46 | 22.89 | 23.33 | 558,988 | +0.11(+0.49%) |
Jan 16, 2013 | 23.43 | 23.53 | 23.01 | 23.22 | 502,404 | -0.32(-1.35%) |
Jan 15, 2013 | 23.15 | 23.62 | 23.15 | 23.53 | 312,908 | +0.25(+1.09%) |
Jan 14, 2013 | 23.30 | 23.48 | 23.16 | 23.28 | 317,600 | -0.08(-0.36%) |
Jan 11, 2013 | 23.49 | 23.65 | 23.20 | 23.36 | 381,036 | -0.10(-0.42%) |
Jan 10, 2013 | 23.77 | 23.79 | 23.16 | 23.46 | 316,545 | -0.27(-1.16%) |
Jan 09, 2013 | 23.34 | 23.74 | 23.34 | 23.74 | 431,958 | +0.39(+1.69%) |
Jan 08, 2013 | 23.26 | 23.35 | 22.81 | 23.34 | 580,965 | -0.04(-0.15%) |
Jan 07, 2013 | 23.24 | 23.50 | 23.23 | 23.38 | 337,522 | +0.00(+0.00%) |
Jan 04, 2013 | 23.03 | 23.43 | 22.88 | 23.38 | 439,239 | +0.46(+2.00%) |
Jan 03, 2013 | 23.09 | 23.28 | 22.88 | 22.92 | 405,334 | -0.12(-0.52%) |
Jan 02, 2013 | 23.26 | 23.29 | 22.74 | 23.04 | 725,874 | +0.37(+1.65%) |
Dec 31, 2012 | 22.43 | 22.71 | 22.23 | 22.67 | 373,341 | +0.19(+0.85%) |
Dec 28, 2012 | 22.34 | 22.70 | 22.31 | 22.48 | 400,752 | -0.04(-0.19%) |
Dec 27, 2012 | 22.61 | 22.72 | 22.24 | 22.52 | 498,840 | -0.13(-0.56%) |
Dec 26, 2012 | 22.61 | 22.77 | 22.44 | 22.65 | 590,001 | -0.01(-0.03%) |
Dec 24, 2012 | 22.59 | 22.70 | 22.17 | 22.65 | 316,062 | +0.01(+0.03%) |
Dec 21, 2012 | 22.43 | 22.68 | 22.36 | 22.65 | 3,819,438 | +0.07(+0.31%) |
Dec 20, 2012 | 22.46 | 22.93 | 22.42 | 22.58 | 1,070,671 | +0.13(+0.56%) |
Dec 19, 2012 | 22.07 | 22.58 | 22.00 | 22.45 | 1,027,858 | +0.45(+2.05%) |
Dec 18, 2012 | 21.21 | 22.19 | 20.84 | 22.00 | 1,150,440 | +0.84(+3.96%) |
Dec 17, 2012 | 20.94 | 21.16 | 20.76 | 21.16 | 1,098,008 | +0.15(+0.74%) |
Dec 14, 2012 | 20.92 | 21.08 | 20.82 | 21.01 | 797,942 | +0.07(+0.34%) |
Dec 13, 2012 | 21.08 | 21.09 | 20.75 | 20.94 | 607,657 | -0.14(-0.67%) |
Dec 12, 2012 | 21.41 | 21.43 | 20.95 | 21.08 | 680,790 | -0.37(-1.71%) |
Dec 11, 2012 | 21.56 | 21.62 | 21.41 | 21.44 | 610,004 | -0.04(-0.20%) |
Dec 10, 2012 | 21.20 | 21.62 | 21.08 | 21.48 | 645,140 | +0.27(+1.26%) |
Dec 07, 2012 | 21.17 | 21.36 | 21.00 | 21.22 | 498,351 | +0.08(+0.37%) |
Dec 06, 2012 | 20.62 | 21.32 | 20.62 | 21.14 | 556,724 | +0.49(+2.35%) |
Dec 05, 2012 | 20.91 | 20.99 | 20.53 | 20.65 | 472,764 | -0.17(-0.81%) |