Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.03 | 38.08 | 37.69 | 37.73 | 97,667 | -0.14(-0.37%) |
Nov 27, 2013 | 37.87 | 38.03 | 37.66 | 37.87 | 138,783 | +0.07(+0.19%) |
Nov 26, 2013 | 37.72 | 37.89 | 37.69 | 37.80 | 168,878 | +0.12(+0.33%) |
Nov 25, 2013 | 37.75 | 37.93 | 37.54 | 37.68 | 170,482 | -0.05(-0.14%) |
Nov 22, 2013 | 37.31 | 37.78 | 37.25 | 37.73 | 274,615 | +0.33(+0.89%) |
Nov 21, 2013 | 36.97 | 37.40 | 36.97 | 37.39 | 284,124 | +0.53(+1.43%) |
Nov 20, 2013 | 37.11 | 37.18 | 36.59 | 36.87 | 294,738 | -0.17(-0.45%) |
Nov 19, 2013 | 37.37 | 37.52 | 36.87 | 37.04 | 259,741 | -0.38(-1.03%) |
Nov 18, 2013 | 37.52 | 37.57 | 37.19 | 37.42 | 209,540 | +0.03(+0.09%) |
Nov 15, 2013 | 37.18 | 37.44 | 37.13 | 37.39 | 270,193 | +0.16(+0.42%) |
Nov 14, 2013 | 37.15 | 37.31 | 36.97 | 37.23 | 188,022 | +0.15(+0.40%) |
Nov 12, 2013 | 37.11 | 37.20 | 36.96 | 37.08 | 167,518 | -0.08(-0.21%) |
Nov 11, 2013 | 37.30 | 37.53 | 37.00 | 37.16 | 201,736 | -0.13(-0.35%) |
Nov 08, 2013 | 36.82 | 37.34 | 36.53 | 37.29 | 486,395 | +0.44(+1.19%) |
Nov 07, 2013 | 37.02 | 37.53 | 36.75 | 36.85 | 222,918 | -0.10(-0.26%) |
Nov 06, 2013 | 37.44 | 37.44 | 36.90 | 36.95 | 266,344 | -0.21(-0.56%) |
Nov 05, 2013 | 37.06 | 37.39 | 36.98 | 37.16 | 253,828 | -0.09(-0.23%) |
Nov 04, 2013 | 37.18 | 37.44 | 37.14 | 37.25 | 431,772 | +0.13(+0.35%) |
Nov 01, 2013 | 37.52 | 37.85 | 37.00 | 37.11 | 329,169 | -0.45(-1.19%) |
Oct 31, 2013 | 37.99 | 38.01 | 37.55 | 37.56 | 313,786 | -0.36(-0.95%) |
Oct 30, 2013 | 38.43 | 38.46 | 37.89 | 37.92 | 186,720 | -0.53(-1.39%) |
Oct 29, 2013 | 38.30 | 38.67 | 38.21 | 38.45 | 183,564 | +0.15(+0.39%) |
Oct 28, 2013 | 38.08 | 38.36 | 37.92 | 38.30 | 236,207 | +0.15(+0.39%) |
Oct 25, 2013 | 38.03 | 38.25 | 37.82 | 38.15 | 167,440 | +0.28(+0.74%) |
Oct 24, 2013 | 37.72 | 37.98 | 37.58 | 37.87 | 148,867 | +0.17(+0.44%) |
Oct 23, 2013 | 37.73 | 37.77 | 37.40 | 37.71 | 185,680 | -0.19(-0.51%) |
Oct 22, 2013 | 37.84 | 38.13 | 37.76 | 37.90 | 193,615 | +0.10(+0.25%) |
Oct 21, 2013 | 37.75 | 37.80 | 37.46 | 37.80 | 169,512 | +0.12(+0.32%) |
Oct 18, 2013 | 37.47 | 37.70 | 36.91 | 37.68 | 260,991 | +0.53(+1.44%) |
Oct 17, 2013 | 36.41 | 37.16 | 36.39 | 37.15 | 172,985 | +0.59(+1.63%) |
Oct 16, 2013 | 36.16 | 36.62 | 36.01 | 36.55 | 205,026 | +0.69(+1.93%) |
Oct 15, 2013 | 36.19 | 36.31 | 35.85 | 35.86 | 168,461 | -0.43(-1.18%) |
Oct 14, 2013 | 35.88 | 36.33 | 35.64 | 36.29 | 191,081 | +0.20(+0.56%) |
Oct 11, 2013 | 35.25 | 36.09 | 35.16 | 36.09 | 182,950 | +0.69(+1.95%) |
Oct 10, 2013 | 34.84 | 35.40 | 34.66 | 35.40 | 220,669 | +0.99(+2.87%) |
Oct 09, 2013 | 34.39 | 34.42 | 33.88 | 34.41 | 192,148 | +0.13(+0.38%) |
Oct 08, 2013 | 34.75 | 34.92 | 34.28 | 34.28 | 234,882 | -0.54(-1.56%) |
Oct 07, 2013 | 34.92 | 35.23 | 34.81 | 34.82 | 198,882 | -0.49(-1.39%) |
Oct 04, 2013 | 35.04 | 35.39 | 35.02 | 35.31 | 165,583 | +0.17(+0.50%) |
Oct 03, 2013 | 35.33 | 35.33 | 34.85 | 35.14 | 179,191 | -0.37(-1.03%) |
Oct 02, 2013 | 35.37 | 35.54 | 35.16 | 35.51 | 218,739 | -0.15(-0.42%) |
Oct 01, 2013 | 35.19 | 35.73 | 35.07 | 35.65 | 483,145 | +0.57(+1.62%) |
Sep 27, 2013 | 34.96 | 35.28 | 34.74 | 35.09 | 143,154 | -0.18(-0.52%) |
Sep 26, 2013 | 35.33 | 35.40 | 34.95 | 35.27 | 158,079 | +0.01(+0.02%) |
Sep 25, 2013 | 35.27 | 35.42 | 35.20 | 35.26 | 162,098 | -0.03(-0.07%) |
Sep 24, 2013 | 35.38 | 35.57 | 35.09 | 35.29 | 239,684 | +0.01(+0.02%) |
Sep 23, 2013 | 35.30 | 35.58 | 35.06 | 35.28 | 281,158 | -0.03(-0.07%) |
Sep 20, 2013 | 35.37 | 35.56 | 34.99 | 35.30 | 1,290,407 | +0.08(+0.22%) |
Sep 19, 2013 | 35.72 | 35.72 | 35.05 | 35.23 | 159,165 | -0.34(-0.96%) |
Sep 18, 2013 | 35.57 | 36.04 | 35.39 | 35.57 | 230,343 | +0.02(+0.05%) |
Sep 17, 2013 | 34.48 | 35.56 | 34.35 | 35.55 | 287,735 | +1.02(+2.96%) |
Sep 16, 2013 | 34.88 | 34.94 | 34.48 | 34.53 | 224,424 | +0.01(+0.03%) |
Sep 13, 2013 | 34.49 | 34.74 | 34.31 | 34.52 | 310,030 | +0.19(+0.56%) |
Sep 12, 2013 | 34.19 | 34.41 | 34.19 | 34.32 | 228,419 | +0.08(+0.23%) |
Sep 11, 2013 | 34.03 | 34.42 | 33.90 | 34.25 | 245,983 | +0.24(+0.69%) |
Sep 10, 2013 | 33.66 | 34.03 | 33.55 | 34.01 | 281,647 | +0.52(+1.57%) |
Sep 09, 2013 | 33.10 | 33.50 | 33.07 | 33.48 | 231,226 | +0.42(+1.27%) |
Sep 06, 2013 | 33.14 | 33.17 | 32.20 | 33.07 | 295,970 | +0.12(+0.37%) |
Sep 05, 2013 | 32.86 | 33.18 | 32.86 | 32.94 | 201,209 | +0.10(+0.29%) |
Sep 04, 2013 | 32.27 | 33.07 | 32.24 | 32.85 | 360,506 | +0.57(+1.76%) |
Sep 03, 2013 | 32.94 | 33.34 | 31.85 | 32.28 | 447,329 | -0.19(-0.59%) |
Aug 30, 2013 | 33.03 | 33.19 | 32.41 | 32.47 | 265,450 | -0.60(-1.82%) |
Aug 29, 2013 | 32.58 | 33.14 | 32.42 | 33.07 | 209,375 | +0.45(+1.39%) |
Aug 28, 2013 | 32.73 | 32.91 | 32.55 | 32.62 | 150,625 | -0.10(-0.32%) |
Aug 27, 2013 | 33.45 | 33.56 | 32.71 | 32.72 | 234,172 | -1.01(-3.01%) |
Aug 26, 2013 | 33.78 | 34.13 | 33.69 | 33.74 | 176,502 | -0.04(-0.13%) |
Aug 23, 2013 | 33.80 | 33.89 | 33.43 | 33.78 | 137,650 | +0.01(+0.03%) |
Aug 22, 2013 | 33.36 | 33.84 | 33.36 | 33.77 | 96,478 | +0.48(+1.44%) |
Aug 21, 2013 | 33.69 | 33.75 | 33.27 | 33.29 | 136,216 | -0.48(-1.42%) |
Aug 20, 2013 | 33.55 | 33.87 | 33.27 | 33.77 | 176,868 | +0.24(+0.73%) |
Aug 19, 2013 | 33.76 | 33.98 | 33.49 | 33.53 | 132,182 | -0.28(-0.83%) |
Aug 16, 2013 | 33.57 | 34.07 | 33.51 | 33.81 | 156,911 | +0.07(+0.21%) |
Aug 15, 2013 | 34.31 | 34.31 | 33.66 | 33.74 | 200,420 | -0.86(-2.49%) |
Aug 14, 2013 | 34.88 | 34.89 | 34.54 | 34.60 | 140,370 | -0.37(-1.07%) |
Aug 13, 2013 | 34.83 | 35.00 | 34.51 | 34.98 | 198,194 | +0.12(+0.35%) |
Aug 12, 2013 | 35.10 | 35.36 | 34.75 | 34.85 | 310,826 | -0.47(-1.33%) |
Aug 09, 2013 | 35.06 | 35.57 | 35.00 | 35.33 | 233,796 | -0.21(-0.59%) |
Aug 08, 2013 | 35.73 | 35.95 | 35.14 | 35.53 | 201,032 | -0.03(-0.10%) |
Aug 07, 2013 | 35.33 | 35.74 | 34.08 | 35.57 | 216,167 | -0.19(-0.54%) |
Aug 06, 2013 | 35.82 | 35.93 | 35.44 | 35.76 | 188,769 | -0.17(-0.49%) |
Aug 05, 2013 | 35.89 | 36.01 | 35.71 | 35.94 | 171,909 | -0.02(-0.05%) |
Aug 02, 2013 | 36.75 | 36.89 | 35.88 | 35.95 | 237,981 | -0.92(-2.48%) |
Aug 01, 2013 | 36.15 | 36.95 | 36.06 | 36.87 | 326,163 | +1.08(+3.02%) |
Jul 31, 2013 | 35.55 | 36.04 | 35.47 | 35.79 | 254,183 | +0.35(+0.98%) |
Jul 30, 2013 | 35.57 | 35.71 | 35.29 | 35.44 | 123,655 | -0.03(-0.07%) |
Jul 29, 2013 | 35.55 | 35.55 | 35.13 | 35.47 | 161,204 | -0.18(-0.51%) |
Jul 26, 2013 | 35.47 | 35.77 | 35.35 | 35.65 | 179,986 | -0.10(-0.27%) |
Jul 25, 2013 | 35.51 | 35.82 | 35.43 | 35.74 | 241,317 | +0.20(+0.56%) |
Jul 24, 2013 | 35.92 | 35.92 | 35.34 | 35.54 | 199,704 | -0.28(-0.78%) |
Jul 23, 2013 | 35.79 | 36.00 | 35.70 | 35.82 | 269,779 | +0.17(+0.49%) |
Jul 22, 2013 | 35.59 | 35.69 | 35.07 | 35.65 | 209,035 | +0.58(+1.64%) |
Jul 19, 2013 | 35.16 | 35.34 | 34.88 | 35.07 | 264,702 | -0.23(-0.64%) |
Jul 18, 2013 | 35.25 | 35.33 | 35.06 | 35.30 | 228,604 | +0.32(+0.92%) |
Jul 17, 2013 | 35.33 | 35.43 | 34.92 | 34.98 | 164,729 | -0.30(-0.84%) |
Jul 16, 2013 | 35.63 | 35.74 | 35.14 | 35.27 | 274,278 | -0.40(-1.12%) |
Jul 15, 2013 | 35.50 | 35.72 | 35.30 | 35.67 | 237,864 | +0.28(+0.79%) |
Jul 12, 2013 | 34.94 | 35.40 | 34.76 | 35.40 | 166,350 | +0.43(+1.22%) |
Jul 11, 2013 | 34.88 | 35.01 | 34.51 | 34.97 | 157,902 | +0.40(+1.16%) |
Jul 10, 2013 | 34.45 | 34.69 | 34.35 | 34.57 | 348,002 | +0.06(+0.18%) |
Jul 09, 2013 | 34.62 | 34.61 | 34.40 | 34.51 | 290,826 | +0.12(+0.35%) |
Jul 08, 2013 | 33.74 | 34.46 | 33.73 | 34.38 | 268,882 | +0.73(+2.18%) |
Jul 05, 2013 | 33.17 | 33.67 | 33.08 | 33.65 | 181,334 | +0.79(+2.42%) |
Jul 03, 2013 | 32.54 | 33.00 | 32.54 | 32.86 | 101,342 | -0.05(-0.16%) |
Jul 02, 2013 | 32.88 | 33.14 | 32.67 | 32.91 | 135,949 | -0.05(-0.16%) |
Jul 01, 2013 | 32.74 | 33.13 | 32.55 | 32.96 | 283,383 | +0.31(+0.96%) |
Jun 28, 2013 | 32.42 | 32.87 | 32.23 | 32.65 | 1,411,438 | +0.54(+1.68%) |
Jun 26, 2013 | 32.34 | 32.60 | 31.89 | 32.11 | 260,932 | -0.05(-0.16%) |
Jun 25, 2013 | 32.28 | 32.55 | 31.92 | 32.16 | 239,635 | +0.03(+0.08%) |
Jun 24, 2013 | 32.16 | 32.40 | 31.99 | 32.13 | 364,406 | -0.24(-0.75%) |
Jun 21, 2013 | 32.54 | 32.73 | 32.34 | 32.38 | 731,623 | -0.12(-0.38%) |
Jun 20, 2013 | 32.24 | 32.74 | 32.10 | 32.50 | 326,139 | -0.08(-0.24%) |
Jun 19, 2013 | 32.74 | 33.08 | 32.47 | 32.58 | 236,117 | -0.16(-0.48%) |
Jun 18, 2013 | 32.22 | 32.76 | 32.14 | 32.74 | 244,501 | +0.50(+1.54%) |
Jun 17, 2013 | 31.45 | 32.27 | 31.45 | 32.24 | 277,199 | +1.03(+3.30%) |
Jun 14, 2013 | 31.58 | 31.60 | 30.91 | 31.21 | 349,371 | -0.35(-1.11%) |
Jun 13, 2013 | 31.02 | 31.65 | 30.96 | 31.56 | 164,289 | +0.44(+1.43%) |
Jun 12, 2013 | 31.48 | 31.48 | 30.95 | 31.11 | 127,236 | -0.15(-0.47%) |
Jun 11, 2013 | 31.27 | 31.57 | 31.03 | 31.26 | 140,169 | -0.34(-1.08%) |
Jun 10, 2013 | 31.58 | 31.75 | 31.40 | 31.60 | 170,806 | +0.05(+0.17%) |
Jun 07, 2013 | 31.39 | 31.74 | 31.35 | 31.55 | 169,953 | +0.24(+0.75%) |
Jun 06, 2013 | 30.81 | 31.33 | 30.56 | 31.31 | 288,486 | +0.52(+1.70%) |
Jun 05, 2013 | 31.07 | 31.12 | 30.77 | 30.79 | 224,606 | -0.38(-1.23%) |
Jun 04, 2013 | 31.08 | 31.26 | 30.71 | 31.17 | 424,483 | +0.10(+0.31%) |
Jun 03, 2013 | 30.69 | 31.13 | 30.37 | 31.08 | 439,561 | +0.37(+1.19%) |
May 31, 2013 | 31.25 | 31.35 | 30.71 | 30.71 | 222,972 | -0.72(-2.28%) |
May 30, 2013 | 31.09 | 31.46 | 30.74 | 31.43 | 443,498 | +0.34(+1.09%) |
May 29, 2013 | 29.93 | 31.15 | 29.72 | 31.09 | 441,104 | +0.85(+2.83%) |
May 28, 2013 | 30.08 | 30.48 | 29.98 | 30.23 | 195,134 | +0.44(+1.49%) |
May 24, 2013 | 29.70 | 29.81 | 29.42 | 29.79 | 121,100 | -0.03(-0.09%) |
May 23, 2013 | 29.49 | 29.89 | 29.30 | 29.81 | 240,642 | +0.07(+0.23%) |
May 22, 2013 | 30.02 | 30.44 | 29.60 | 29.74 | 185,523 | -0.39(-1.30%) |
May 21, 2013 | 30.10 | 30.29 | 29.98 | 30.14 | 138,314 | +0.01(+0.03%) |
May 20, 2013 | 29.98 | 30.23 | 29.98 | 30.13 | 177,777 | +0.01(+0.03%) |
May 17, 2013 | 30.11 | 30.26 | 30.04 | 30.12 | 210,716 | +0.05(+0.17%) |
May 16, 2013 | 30.24 | 30.34 | 30.00 | 30.07 | 141,725 | -0.30(-0.98%) |
May 15, 2013 | 30.03 | 30.41 | 29.92 | 30.36 | 268,356 | +0.59(+1.99%) |
May 13, 2013 | 30.05 | 30.09 | 29.67 | 29.77 | 313,250 | -0.38(-1.27%) |
May 10, 2013 | 29.92 | 30.15 | 29.88 | 30.15 | 152,993 | +0.22(+0.73%) |
May 09, 2013 | 30.18 | 30.36 | 29.88 | 29.94 | 238,296 | -0.30(-0.98%) |
May 08, 2013 | 30.43 | 30.48 | 29.79 | 30.23 | 466,597 | -0.62(-2.01%) |
May 07, 2013 | 30.39 | 30.86 | 30.24 | 30.85 | 262,662 | +0.57(+1.87%) |
May 06, 2013 | 30.13 | 30.42 | 30.13 | 30.29 | 218,366 | +0.16(+0.52%) |
May 03, 2013 | 29.84 | 30.24 | 29.53 | 30.13 | 365,178 | +0.60(+2.04%) |
May 02, 2013 | 29.11 | 29.65 | 28.98 | 29.53 | 400,531 | +0.63(+2.17%) |
May 01, 2013 | 29.54 | 29.69 | 28.88 | 28.90 | 308,509 | -0.72(-2.41%) |
Apr 30, 2013 | 29.56 | 29.71 | 29.42 | 29.61 | 256,417 | +0.06(+0.21%) |
Apr 29, 2013 | 29.27 | 29.61 | 29.02 | 29.55 | 184,659 | +0.31(+1.04%) |
Apr 26, 2013 | 29.38 | 29.38 | 29.13 | 29.25 | 185,701 | -0.13(-0.45%) |
Apr 25, 2013 | 29.27 | 29.65 | 29.16 | 29.38 | 247,604 | +0.24(+0.84%) |
Apr 24, 2013 | 28.80 | 29.15 | 28.61 | 29.13 | 326,910 | +0.41(+1.43%) |
Apr 23, 2013 | 28.58 | 28.85 | 28.37 | 28.72 | 241,602 | +0.32(+1.14%) |
Apr 22, 2013 | 28.60 | 28.65 | 27.91 | 28.40 | 307,376 | +0.37(+1.31%) |
Apr 19, 2013 | 27.61 | 28.05 | 27.51 | 28.04 | 276,828 | +0.43(+1.55%) |
Apr 18, 2013 | 27.77 | 27.86 | 27.43 | 27.61 | 262,174 | -0.17(-0.63%) |
Apr 17, 2013 | 28.27 | 28.31 | 27.73 | 27.78 | 241,524 | -0.70(-2.45%) |
Apr 16, 2013 | 28.02 | 28.52 | 27.93 | 28.48 | 407,622 | +0.59(+2.13%) |
Apr 15, 2013 | 28.64 | 28.77 | 27.88 | 27.89 | 443,777 | -0.92(-3.21%) |
Apr 12, 2013 | 28.78 | 28.92 | 28.68 | 28.81 | 283,196 | -0.07(-0.24%) |
Apr 11, 2013 | 28.73 | 28.90 | 28.51 | 28.88 | 456,434 | +0.11(+0.39%) |
Apr 10, 2013 | 28.52 | 28.86 | 28.35 | 28.77 | 525,282 | +0.22(+0.76%) |
Apr 09, 2013 | 28.38 | 28.77 | 28.23 | 28.55 | 838,591 | +0.72(+2.60%) |
Apr 08, 2013 | 27.62 | 27.87 | 27.40 | 27.83 | 272,219 | +0.30(+1.08%) |
Apr 05, 2013 | 27.35 | 27.54 | 27.15 | 27.53 | 303,739 | -0.18(-0.66%) |
Apr 04, 2013 | 27.60 | 27.73 | 27.24 | 27.71 | 425,683 | -0.03(-0.13%) |
Apr 03, 2013 | 28.04 | 28.06 | 27.67 | 27.75 | 384,390 | -0.31(-1.12%) |
Apr 02, 2013 | 28.22 | 28.38 | 27.97 | 28.06 | 289,916 | -0.09(-0.31%) |
Apr 01, 2013 | 28.58 | 28.58 | 28.05 | 28.15 | 433,440 | -0.44(-1.53%) |
Mar 28, 2013 | 28.32 | 28.64 | 28.31 | 28.58 | 281,280 | +0.17(+0.58%) |
Mar 27, 2013 | 28.38 | 28.45 | 28.18 | 28.42 | 236,657 | -0.07(-0.25%) |
Mar 26, 2013 | 28.55 | 28.72 | 28.38 | 28.49 | 384,927 | +0.07(+0.25%) |
Mar 25, 2013 | 28.42 | 28.62 | 28.31 | 28.42 | 262,564 | +0.00(+0.00%) |
Mar 22, 2013 | 28.38 | 28.51 | 28.30 | 28.42 | 187,395 | +0.03(+0.12%) |
Mar 21, 2013 | 28.45 | 28.55 | 28.31 | 28.38 | 217,651 | -0.20(-0.70%) |
Mar 20, 2013 | 28.56 | 28.73 | 28.53 | 28.58 | 320,962 | +0.09(+0.31%) |
Mar 19, 2013 | 28.44 | 28.58 | 28.38 | 28.50 | 307,912 | +0.04(+0.15%) |
Mar 18, 2013 | 28.30 | 28.59 | 28.29 | 28.45 | 392,228 | -0.19(-0.67%) |
Mar 15, 2013 | 28.52 | 28.65 | 28.28 | 28.65 | 684,933 | +0.17(+0.61%) |
Mar 14, 2013 | 28.05 | 28.47 | 28.05 | 28.47 | 335,453 | +0.41(+1.46%) |
Mar 13, 2013 | 27.94 | 28.10 | 27.91 | 28.06 | 243,733 | +0.09(+0.31%) |
Mar 12, 2013 | 27.82 | 28.03 | 27.82 | 27.97 | 206,730 | +0.03(+0.12%) |
Mar 11, 2013 | 27.80 | 27.96 | 27.79 | 27.94 | 226,387 | +0.13(+0.47%) |
Mar 08, 2013 | 27.83 | 27.86 | 27.63 | 27.81 | 411,438 | +0.18(+0.66%) |
Mar 07, 2013 | 27.69 | 27.78 | 27.53 | 27.63 | 512,632 | -0.01(-0.03%) |
Mar 06, 2013 | 27.56 | 27.71 | 27.47 | 27.63 | 467,307 | +0.20(+0.73%) |
Mar 05, 2013 | 27.11 | 27.44 | 27.09 | 27.43 | 701,153 | +0.47(+1.75%) |
Mar 04, 2013 | 27.07 | 27.09 | 26.87 | 26.96 | 561,487 | -0.22(-0.80%) |
Mar 01, 2013 | 27.26 | 27.37 | 26.92 | 27.18 | 496,659 | -0.26(-0.95%) |
Feb 28, 2013 | 27.30 | 27.62 | 27.24 | 27.44 | 569,292 | -0.03(-0.10%) |
Feb 27, 2013 | 27.22 | 27.61 | 27.21 | 27.47 | 386,702 | +0.19(+0.70%) |
Feb 26, 2013 | 27.22 | 27.45 | 27.08 | 27.28 | 464,639 | -0.58(-2.07%) |
Feb 22, 2013 | 28.00 | 28.07 | 27.84 | 27.85 | 350,825 | +0.00(+0.00%) |
Feb 21, 2013 | 27.99 | 28.04 | 27.70 | 27.85 | 481,286 | -0.22(-0.78%) |
Feb 20, 2013 | 28.33 | 28.47 | 28.06 | 28.07 | 580,710 | -0.38(-1.35%) |
Feb 19, 2013 | 28.34 | 28.45 | 28.14 | 28.45 | 783,090 | +0.14(+0.49%) |
Feb 15, 2013 | 28.33 | 28.33 | 27.99 | 28.31 | 682,022 | +0.10(+0.34%) |
Feb 14, 2013 | 28.19 | 28.24 | 27.95 | 28.22 | 647,501 | +0.03(+0.09%) |
Feb 13, 2013 | 28.38 | 28.42 | 27.88 | 28.19 | 979,134 | -0.10(-0.34%) |
Feb 12, 2013 | 28.03 | 28.38 | 27.75 | 28.29 | 10,835,138 | -0.76(-2.61%) |
Feb 11, 2013 | 28.82 | 29.27 | 28.58 | 29.05 | 982,463 | -0.28(-0.95%) |
Feb 08, 2013 | 29.88 | 29.95 | 29.11 | 29.33 | 3,114,128 | +0.94(+3.32%) |
Feb 07, 2013 | 28.79 | 28.79 | 28.25 | 28.38 | 315,994 | -0.34(-1.18%) |
Feb 06, 2013 | 28.56 | 28.86 | 28.52 | 28.72 | 185,773 | +0.10(+0.33%) |
Feb 04, 2013 | 28.77 | 28.95 | 28.58 | 28.63 | 307,027 | -0.21(-0.73%) |
Feb 01, 2013 | 28.72 | 28.96 | 28.62 | 28.84 | 279,085 | +0.17(+0.58%) |
Jan 31, 2013 | 28.69 | 28.72 | 28.48 | 28.67 | 199,344 | +0.07(+0.24%) |
Jan 30, 2013 | 28.54 | 28.70 | 28.36 | 28.60 | 212,790 | +0.00(+0.00%) |
Jan 29, 2013 | 28.71 | 28.76 | 28.52 | 28.60 | 189,887 | -0.10(-0.33%) |
Jan 28, 2013 | 28.48 | 28.78 | 28.34 | 28.70 | 445,757 | +0.26(+0.92%) |
Jan 25, 2013 | 28.39 | 28.45 | 28.18 | 28.44 | 189,714 | +0.10(+0.37%) |
Jan 24, 2013 | 28.03 | 28.48 | 27.99 | 28.33 | 309,025 | -0.24(-0.85%) |
Jan 23, 2013 | 28.71 | 28.72 | 28.49 | 28.58 | 262,044 | -0.09(-0.30%) |
Jan 22, 2013 | 28.33 | 28.77 | 28.27 | 28.66 | 268,887 | +0.37(+1.29%) |
Jan 18, 2013 | 28.35 | 28.36 | 28.08 | 28.30 | 242,187 | -0.10(-0.34%) |
Jan 17, 2013 | 28.30 | 28.43 | 28.14 | 28.39 | 312,992 | +0.23(+0.81%) |
Jan 16, 2013 | 28.00 | 28.17 | 27.86 | 28.17 | 202,428 | +0.18(+0.65%) |
Jan 15, 2013 | 27.70 | 28.10 | 27.69 | 27.98 | 191,327 | +0.12(+0.44%) |
Jan 14, 2013 | 27.69 | 27.86 | 27.63 | 27.86 | 182,568 | +0.13(+0.47%) |
Jan 11, 2013 | 27.82 | 27.82 | 27.50 | 27.73 | 134,319 | -0.04(-0.16%) |
Jan 10, 2013 | 27.88 | 27.89 | 27.61 | 27.77 | 193,548 | +0.11(+0.41%) |
Jan 09, 2013 | 27.62 | 27.82 | 27.57 | 27.66 | 160,035 | +0.03(+0.13%) |
Jan 08, 2013 | 27.43 | 27.65 | 27.43 | 27.63 | 284,512 | +0.12(+0.44%) |
Jan 07, 2013 | 27.63 | 27.63 | 27.40 | 27.50 | 330,284 | -0.19(-0.69%) |
Jan 04, 2013 | 27.34 | 27.83 | 27.28 | 27.70 | 475,185 | +0.46(+1.70%) |
Jan 03, 2013 | 26.92 | 27.39 | 26.83 | 27.23 | 505,036 | +0.42(+1.56%) |
Jan 02, 2013 | 26.55 | 26.93 | 26.17 | 26.81 | 532,556 | +0.65(+2.47%) |
Dec 31, 2012 | 25.75 | 26.20 | 25.62 | 26.17 | 331,086 | +0.36(+1.39%) |
Dec 28, 2012 | 25.69 | 25.93 | 25.66 | 25.81 | 236,631 | -0.08(-0.30%) |
Dec 27, 2012 | 25.91 | 25.95 | 25.69 | 25.89 | 310,096 | +0.02(+0.07%) |
Dec 26, 2012 | 26.17 | 26.23 | 25.71 | 25.87 | 397,137 | -0.31(-1.17%) |
Dec 24, 2012 | 25.86 | 26.20 | 25.86 | 26.18 | 147,077 | +0.21(+0.81%) |
Dec 21, 2012 | 25.59 | 26.10 | 25.59 | 25.97 | 815,088 | +0.10(+0.40%) |
Dec 20, 2012 | 25.44 | 25.95 | 25.44 | 25.86 | 705,992 | +0.40(+1.58%) |
Dec 19, 2012 | 25.44 | 25.65 | 25.33 | 25.46 | 738,644 | -0.01(-0.03%) |
Dec 18, 2012 | 25.53 | 25.72 | 25.31 | 25.47 | 342,641 | -0.06(-0.24%) |
Dec 17, 2012 | 24.96 | 25.67 | 24.96 | 25.53 | 441,100 | +0.60(+2.41%) |
Dec 14, 2012 | 25.30 | 25.47 | 24.92 | 24.93 | 421,456 | -0.52(-2.06%) |
Dec 13, 2012 | 25.26 | 25.73 | 25.15 | 25.45 | 480,736 | +0.29(+1.14%) |
Dec 12, 2012 | 25.52 | 25.59 | 25.16 | 25.17 | 281,884 | -0.28(-1.10%) |
Dec 11, 2012 | 25.55 | 25.55 | 25.28 | 25.45 | 361,083 | +0.04(+0.17%) |
Dec 10, 2012 | 25.36 | 25.50 | 25.26 | 25.40 | 213,152 | +0.06(+0.24%) |
Dec 07, 2012 | 25.50 | 25.62 | 25.29 | 25.34 | 180,794 | -0.10(-0.38%) |
Dec 06, 2012 | 25.30 | 25.58 | 25.27 | 25.44 | 157,447 | +0.08(+0.31%) |
Dec 05, 2012 | 25.17 | 25.48 | 25.00 | 25.36 | 276,516 | +0.31(+1.25%) |