Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.37 | 41.15 | 39.68 | 40.44 | 0 | +0.09(+0.22%) |
Nov 27, 2013 | 41.56 | 41.85 | 39.41 | 40.35 | 0 | -1.38(-3.31%) |
Nov 26, 2013 | 40.73 | 42.21 | 40.63 | 41.73 | 0 | +0.85(+2.08%) |
Nov 25, 2013 | 42.52 | 42.52 | 40.21 | 40.88 | 1,066,360 | -1.77(-4.15%) |
Nov 22, 2013 | 42.50 | 42.86 | 41.43 | 42.65 | 0 | +0.66(+1.57%) |
Nov 21, 2013 | 40.81 | 42.31 | 40.74 | 41.99 | 1,027,803 | +1.42(+3.50%) |
Nov 20, 2013 | 40.65 | 41.73 | 40.39 | 40.57 | 0 | +0.34(+0.85%) |
Nov 19, 2013 | 38.99 | 41.30 | 38.12 | 40.23 | 2,663,445 | +1.20(+3.07%) |
Nov 18, 2013 | 43.20 | 43.21 | 38.93 | 39.03 | 2,865,282 | -4.19(-9.69%) |
Nov 15, 2013 | 43.25 | 43.36 | 42.35 | 43.22 | 0 | +0.19(+0.44%) |
Nov 14, 2013 | 43.10 | 43.62 | 42.33 | 43.03 | 1,272,688 | -0.21(-0.49%) |
Nov 13, 2013 | 41.74 | 43.42 | 41.72 | 43.24 | 1,254,527 | +0.95(+2.25%) |
Nov 12, 2013 | 43.17 | 43.50 | 42.06 | 42.29 | 0 | -0.90(-2.08%) |
Nov 11, 2013 | 43.50 | 44.00 | 42.75 | 43.19 | 0 | -0.26(-0.60%) |
Nov 08, 2013 | 43.56 | 44.12 | 42.96 | 43.45 | 0 | +0.30(+0.69%) |
Nov 07, 2013 | 44.40 | 44.70 | 41.13 | 43.15 | 5,867,751 | -1.65(-3.67%) |
Nov 06, 2013 | 45.92 | 47.22 | 44.57 | 44.80 | 2,159,397 | -0.50(-1.10%) |
Nov 05, 2013 | 43.19 | 46.48 | 43.15 | 45.30 | 1,834,108 | +0.61(+1.36%) |
Nov 04, 2013 | 42.55 | 45.15 | 42.50 | 44.69 | 1,305,713 | +2.25(+5.30%) |
Nov 01, 2013 | 43.55 | 43.80 | 41.00 | 42.44 | 0 | -1.41(-3.23%) |
Oct 31, 2013 | 43.23 | 44.48 | 42.30 | 43.85 | 0 | +0.52(+1.21%) |
Oct 30, 2013 | 44.76 | 45.33 | 42.65 | 43.33 | 958,667 | -1.42(-3.17%) |
Oct 29, 2013 | 44.58 | 45.46 | 44.08 | 44.75 | 0 | +0.18(+0.40%) |
Oct 28, 2013 | 44.45 | 45.31 | 43.73 | 44.57 | 0 | +0.38(+0.86%) |
Oct 25, 2013 | 45.48 | 45.73 | 43.56 | 44.19 | 0 | -1.02(-2.26%) |
Oct 24, 2013 | 42.71 | 45.25 | 42.40 | 45.21 | 1,134,524 | +2.44(+5.70%) |
Oct 23, 2013 | 43.39 | 43.50 | 41.07 | 42.77 | 1,934,823 | -1.22(-2.77%) |
Oct 22, 2013 | 45.72 | 46.17 | 43.81 | 43.99 | 1,480,160 | -1.70(-3.72%) |
Oct 21, 2013 | 46.82 | 47.87 | 45.44 | 45.69 | 1,054,190 | -1.11(-2.37%) |
Oct 18, 2013 | 46.05 | 46.90 | 45.63 | 46.80 | 891,215 | +1.06(+2.32%) |
Oct 17, 2013 | 45.43 | 46.19 | 45.00 | 45.74 | 1,213,264 | +0.08(+0.18%) |
Oct 16, 2013 | 43.97 | 45.93 | 43.62 | 45.66 | 1,566,911 | +2.15(+4.94%) |
Oct 15, 2013 | 43.89 | 44.13 | 43.16 | 43.51 | 1,383,295 | -0.37(-0.84%) |
Oct 14, 2013 | 42.74 | 44.05 | 42.69 | 43.88 | 961,794 | +0.85(+1.98%) |
Oct 11, 2013 | 42.66 | 43.67 | 41.60 | 43.03 | 0 | +0.55(+1.29%) |
Oct 10, 2013 | 40.50 | 42.50 | 40.26 | 42.48 | 1,266,351 | +2.70(+6.79%) |
Oct 09, 2013 | 40.29 | 40.77 | 39.37 | 39.78 | 1,478,858 | -0.61(-1.51%) |
Oct 08, 2013 | 41.42 | 42.24 | 40.10 | 40.39 | 1,330,637 | -0.94(-2.27%) |
Oct 07, 2013 | 41.30 | 41.93 | 40.90 | 41.33 | 803,726 | -0.32(-0.77%) |
Oct 04, 2013 | 41.49 | 42.13 | 40.81 | 41.65 | 0 | +0.67(+1.63%) |
Oct 03, 2013 | 39.06 | 41.20 | 39.00 | 40.98 | 0 | +2.05(+5.27%) |
Oct 02, 2013 | 39.00 | 39.17 | 37.76 | 38.93 | 926,907 | -0.06(-0.15%) |
Oct 01, 2013 | 37.42 | 39.39 | 37.42 | 38.99 | 1,378,342 | +1.70(+4.56%) |
Sep 30, 2013 | 36.36 | 37.52 | 36.35 | 37.29 | 980,816 | +0.34(+0.92%) |
Sep 27, 2013 | 36.77 | 37.16 | 36.60 | 36.95 | 0 | -0.29(-0.78%) |
Sep 26, 2013 | 36.92 | 37.25 | 36.56 | 37.24 | 743,219 | +0.60(+1.64%) |
Sep 25, 2013 | 36.82 | 37.10 | 36.55 | 36.64 | 612,150 | +0.15(+0.41%) |
Sep 24, 2013 | 36.17 | 37.30 | 35.70 | 36.49 | 853,746 | +0.24(+0.66%) |
Sep 23, 2013 | 36.00 | 36.58 | 34.86 | 36.25 | 1,064,468 | +0.31(+0.86%) |
Sep 20, 2013 | 36.51 | 36.70 | 35.60 | 35.94 | 0 | -0.56(-1.53%) |
Sep 19, 2013 | 37.00 | 37.39 | 36.11 | 36.50 | 1,811,506 | -0.25(-0.68%) |
Sep 18, 2013 | 37.01 | 37.19 | 35.84 | 36.75 | 0 | +0.19(+0.52%) |
Sep 17, 2013 | 35.16 | 36.75 | 35.13 | 36.56 | 895,167 | +1.23(+3.48%) |
Sep 16, 2013 | 35.40 | 35.72 | 35.13 | 35.33 | 0 | -0.03(-0.08%) |
Sep 13, 2013 | 34.92 | 35.41 | 34.64 | 35.36 | 0 | +0.54(+1.55%) |
Sep 12, 2013 | 34.54 | 35.27 | 34.32 | 34.82 | 0 | +0.16(+0.46%) |
Sep 11, 2013 | 34.50 | 34.75 | 33.96 | 34.66 | 0 | +0.13(+0.38%) |
Sep 10, 2013 | 34.48 | 34.53 | 33.37 | 34.53 | 806,849 | +0.36(+1.05%) |
Sep 09, 2013 | 33.09 | 34.30 | 32.89 | 34.17 | 0 | +1.24(+3.77%) |
Sep 06, 2013 | 33.90 | 34.15 | 32.80 | 32.93 | 0 | -0.86(-2.55%) |
Sep 05, 2013 | 33.53 | 34.52 | 33.52 | 33.79 | 0 | +0.12(+0.36%) |
Sep 04, 2013 | 34.78 | 34.89 | 33.46 | 33.67 | 0 | -1.21(-3.47%) |
Sep 03, 2013 | 34.55 | 35.33 | 34.55 | 34.88 | 0 | +0.62(+1.81%) |
Aug 30, 2013 | 34.61 | 34.88 | 34.13 | 34.26 | 0 | -0.36(-1.04%) |
Aug 29, 2013 | 34.78 | 34.93 | 34.29 | 34.62 | 425,160 | -0.07(-0.20%) |
Aug 28, 2013 | 34.19 | 35.85 | 34.17 | 34.69 | 0 | +0.61(+1.79%) |
Aug 27, 2013 | 34.43 | 35.11 | 34.01 | 34.08 | 830,722 | +0.00(+0.00%) |
Aug 26, 2013 | 33.86 | 34.94 | 33.19 | 34.08 | 0 | +0.76(+2.28%) |
Aug 23, 2013 | 32.34 | 33.54 | 32.34 | 33.32 | 0 | +0.17(+0.51%) |
Aug 22, 2013 | 32.24 | 33.27 | 32.10 | 33.15 | 432,067 | +1.00(+3.11%) |
Aug 21, 2013 | 33.15 | 33.16 | 32.12 | 32.15 | 0 | -1.04(-3.13%) |
Aug 20, 2013 | 32.15 | 33.77 | 32.07 | 33.19 | 722,307 | +1.00(+3.11%) |
Aug 19, 2013 | 32.99 | 33.14 | 32.19 | 32.19 | 471,391 | -0.70(-2.13%) |
Aug 16, 2013 | 33.09 | 33.36 | 32.58 | 32.89 | 0 | -0.34(-1.02%) |
Aug 15, 2013 | 32.89 | 33.36 | 32.35 | 33.23 | 563,254 | -0.06(-0.18%) |
Aug 14, 2013 | 33.43 | 33.43 | 32.72 | 33.29 | 612,908 | -0.06(-0.18%) |
Aug 13, 2013 | 33.68 | 33.68 | 32.81 | 33.35 | 648,147 | -0.20(-0.60%) |
Aug 12, 2013 | 34.07 | 34.46 | 33.32 | 33.55 | 605,338 | -0.82(-2.39%) |
Aug 09, 2013 | 34.38 | 34.66 | 34.08 | 34.37 | 962,860 | +0.08(+0.23%) |
Aug 08, 2013 | 32.62 | 34.45 | 32.32 | 34.29 | 1,014,726 | +1.99(+6.16%) |
Aug 07, 2013 | 32.82 | 33.49 | 31.73 | 32.30 | 998,394 | +0.01(+0.03%) |
Aug 06, 2013 | 33.01 | 33.32 | 31.74 | 32.29 | 895,548 | -0.64(-1.94%) |
Aug 05, 2013 | 32.45 | 33.11 | 32.23 | 32.93 | 468,211 | +0.30(+0.92%) |
Aug 02, 2013 | 32.78 | 33.71 | 32.41 | 32.63 | 803,067 | -0.23(-0.70%) |
Aug 01, 2013 | 32.18 | 32.98 | 32.00 | 32.86 | 687,552 | +1.19(+3.76%) |
Jul 31, 2013 | 31.54 | 32.01 | 31.39 | 31.67 | 0 | +0.31(+0.99%) |
Jul 30, 2013 | 31.77 | 31.77 | 31.00 | 31.36 | 0 | -0.25(-0.79%) |
Jul 29, 2013 | 31.72 | 31.99 | 31.21 | 31.61 | 0 | -0.29(-0.91%) |
Jul 26, 2013 | 31.60 | 32.00 | 31.33 | 31.90 | 0 | +0.18(+0.57%) |
Jul 25, 2013 | 31.02 | 32.36 | 30.90 | 31.72 | 0 | +0.76(+2.45%) |
Jul 24, 2013 | 32.10 | 32.10 | 30.57 | 30.96 | 0 | -1.12(-3.49%) |
Jul 23, 2013 | 32.24 | 32.42 | 31.88 | 32.08 | 0 | +0.11(+0.34%) |
Jul 22, 2013 | 32.28 | 32.52 | 31.82 | 31.97 | 0 | -0.56(-1.72%) |
Jul 19, 2013 | 32.49 | 32.62 | 32.13 | 32.53 | 0 | +0.13(+0.40%) |
Jul 18, 2013 | 31.81 | 32.79 | 31.70 | 32.40 | 0 | +0.75(+2.37%) |
Jul 17, 2013 | 31.10 | 31.75 | 30.98 | 31.65 | 858,550 | +0.76(+2.46%) |
Jul 16, 2013 | 30.40 | 30.96 | 30.15 | 30.89 | 0 | +0.64(+2.12%) |
Jul 15, 2013 | 30.73 | 30.87 | 30.24 | 30.25 | 0 | -0.28(-0.92%) |
Jul 12, 2013 | 30.87 | 31.19 | 30.20 | 30.53 | 0 | -0.34(-1.10%) |
Jul 11, 2013 | 31.10 | 31.40 | 30.78 | 30.87 | 0 | +0.28(+0.92%) |
Jul 10, 2013 | 30.79 | 31.24 | 29.80 | 30.59 | 0 | -0.54(-1.73%) |
Jul 09, 2013 | 30.77 | 31.17 | 30.61 | 31.13 | 0 | +0.52(+1.70%) |
Jul 08, 2013 | 30.26 | 31.25 | 30.11 | 30.61 | 1,123,373 | +0.55(+1.83%) |
Jul 05, 2013 | 29.99 | 30.23 | 29.74 | 30.06 | 0 | +0.56(+1.90%) |
Jul 03, 2013 | 29.65 | 29.69 | 29.22 | 29.50 | 0 | -0.15(-0.51%) |
Jul 02, 2013 | 29.14 | 29.76 | 28.88 | 29.65 | 0 | +0.51(+1.75%) |
Jul 01, 2013 | 28.49 | 29.32 | 28.39 | 29.14 | 0 | +0.81(+2.86%) |
Jun 28, 2013 | 28.61 | 28.89 | 28.32 | 28.33 | 870,802 | -0.39(-1.36%) |
Jun 27, 2013 | 28.73 | 29.11 | 28.37 | 28.72 | 0 | +0.19(+0.67%) |
Jun 26, 2013 | 28.60 | 28.87 | 27.98 | 28.53 | 0 | +0.13(+0.46%) |
Jun 25, 2013 | 27.76 | 28.49 | 27.00 | 28.40 | 0 | +0.95(+3.46%) |
Jun 24, 2013 | 27.46 | 28.10 | 26.86 | 27.45 | 0 | -0.55(-1.96%) |
Jun 21, 2013 | 28.16 | 28.33 | 27.52 | 28.00 | 935,890 | -0.03(-0.11%) |
Jun 20, 2013 | 28.67 | 29.00 | 27.74 | 28.03 | 0 | -1.47(-4.98%) |
Jun 19, 2013 | 29.65 | 29.89 | 28.56 | 29.50 | 0 | +0.65(+2.25%) |
Jun 18, 2013 | 28.45 | 29.22 | 28.14 | 28.85 | 0 | +0.70(+2.49%) |
Jun 17, 2013 | 27.14 | 28.16 | 27.14 | 28.15 | 0 | +1.99(+7.61%) |
Jun 14, 2013 | 26.80 | 26.89 | 26.05 | 26.16 | 0 | -0.50(-1.88%) |
Jun 13, 2013 | 26.10 | 26.74 | 25.87 | 26.66 | 426,252 | +0.54(+2.07%) |
Jun 12, 2013 | 26.49 | 26.49 | 25.81 | 26.12 | 530,256 | -0.01(-0.04%) |
Jun 11, 2013 | 26.56 | 26.67 | 25.95 | 26.13 | 0 | -0.91(-3.37%) |
Jun 10, 2013 | 26.64 | 27.10 | 26.13 | 27.04 | 0 | +0.53(+2.00%) |
Jun 07, 2013 | 26.24 | 26.65 | 26.08 | 26.51 | 0 | +0.41(+1.57%) |
Jun 06, 2013 | 26.11 | 26.48 | 25.61 | 26.10 | 431,422 | +0.04(+0.15%) |
Jun 05, 2013 | 26.62 | 26.65 | 25.88 | 26.06 | 0 | -0.54(-2.03%) |
Jun 04, 2013 | 26.19 | 26.90 | 25.82 | 26.60 | 0 | +0.33(+1.26%) |
Jun 03, 2013 | 25.85 | 26.44 | 25.74 | 26.27 | 751,974 | +0.61(+2.38%) |
May 31, 2013 | 26.50 | 26.76 | 25.66 | 25.66 | 782,207 | -1.03(-3.86%) |
May 30, 2013 | 26.86 | 27.04 | 26.50 | 26.69 | 765,494 | -0.28(-1.04%) |
May 29, 2013 | 27.51 | 27.57 | 26.80 | 26.97 | 741,845 | -0.59(-2.14%) |
May 28, 2013 | 27.35 | 28.25 | 27.01 | 27.56 | 970,529 | +0.60(+2.23%) |
May 24, 2013 | 27.45 | 27.46 | 26.64 | 26.96 | 0 | -0.80(-2.88%) |
May 23, 2013 | 27.04 | 27.77 | 26.58 | 27.76 | 0 | +0.17(+0.62%) |
May 22, 2013 | 28.34 | 29.14 | 27.30 | 27.59 | 0 | -0.50(-1.78%) |
May 21, 2013 | 28.55 | 29.05 | 28.04 | 28.09 | 0 | -0.38(-1.33%) |
May 20, 2013 | 27.12 | 28.65 | 27.00 | 28.47 | 0 | +1.27(+4.67%) |
May 17, 2013 | 26.75 | 27.48 | 26.48 | 27.20 | 0 | +0.73(+2.76%) |
May 16, 2013 | 26.92 | 27.04 | 26.32 | 26.47 | 966,788 | -0.62(-2.29%) |
May 15, 2013 | 27.25 | 27.70 | 26.81 | 27.09 | 0 | +0.02(+0.07%) |
May 13, 2013 | 27.21 | 27.21 | 26.59 | 27.07 | 0 | -0.10(-0.37%) |
May 10, 2013 | 26.97 | 27.35 | 26.30 | 27.17 | 0 | -0.13(-0.48%) |
May 09, 2013 | 27.10 | 27.43 | 26.64 | 27.30 | 0 | +0.10(+0.37%) |
May 08, 2013 | 26.34 | 27.29 | 26.05 | 27.20 | 0 | +0.89(+3.38%) |
May 07, 2013 | 26.57 | 27.43 | 26.02 | 26.31 | 0 | +0.35(+1.35%) |
May 06, 2013 | 25.75 | 26.47 | 25.71 | 25.96 | 0 | +0.11(+0.43%) |
May 03, 2013 | 25.62 | 26.32 | 25.15 | 25.85 | 0 | +0.70(+2.78%) |
May 02, 2013 | 24.21 | 25.37 | 23.75 | 25.15 | 0 | +1.09(+4.53%) |
May 01, 2013 | 24.14 | 24.34 | 23.52 | 24.06 | 810,736 | -0.16(-0.66%) |
Apr 30, 2013 | 24.61 | 24.73 | 24.03 | 24.22 | 0 | -0.52(-2.10%) |
Apr 29, 2013 | 24.86 | 25.05 | 24.39 | 24.74 | 975,942 | +0.15(+0.61%) |
Apr 26, 2013 | 25.10 | 25.10 | 24.42 | 24.59 | 499,520 | -0.62(-2.46%) |
Apr 25, 2013 | 25.24 | 25.81 | 24.72 | 25.21 | 971,845 | -0.06(-0.24%) |
Apr 24, 2013 | 24.44 | 25.79 | 24.43 | 25.27 | 1,300,954 | +1.24(+5.16%) |
Apr 23, 2013 | 23.87 | 24.36 | 23.50 | 24.03 | 663,486 | +0.31(+1.31%) |
Apr 22, 2013 | 23.64 | 23.85 | 22.90 | 23.72 | 525,201 | +0.12(+0.51%) |
Apr 19, 2013 | 24.04 | 24.50 | 23.22 | 23.60 | 667,460 | -0.29(-1.21%) |
Apr 18, 2013 | 23.66 | 24.18 | 23.14 | 23.89 | 986,748 | +0.43(+1.83%) |
Apr 17, 2013 | 24.09 | 24.29 | 23.09 | 23.46 | 1,137,210 | -0.96(-3.95%) |
Apr 16, 2013 | 24.30 | 25.06 | 23.35 | 24.43 | 1,202,870 | +0.50(+2.11%) |
Apr 15, 2013 | 25.41 | 25.41 | 23.79 | 23.92 | 907,186 | -1.90(-7.36%) |
Apr 12, 2013 | 26.37 | 26.39 | 25.17 | 25.82 | 724,403 | -0.90(-3.37%) |
Apr 11, 2013 | 26.61 | 27.30 | 26.22 | 26.72 | 860,958 | +0.03(+0.11%) |
Apr 10, 2013 | 26.45 | 27.10 | 26.34 | 26.69 | 721,277 | +0.39(+1.48%) |
Apr 09, 2013 | 25.93 | 26.43 | 25.43 | 26.30 | 594,511 | +0.48(+1.86%) |
Apr 08, 2013 | 25.06 | 25.90 | 25.00 | 25.82 | 792,248 | +0.56(+2.22%) |
Apr 05, 2013 | 23.85 | 25.39 | 23.85 | 25.26 | 651,841 | +0.90(+3.69%) |
Apr 04, 2013 | 24.39 | 24.49 | 23.95 | 24.36 | 696,977 | -0.13(-0.53%) |
Apr 03, 2013 | 24.45 | 24.70 | 23.99 | 24.49 | 1,172,230 | +0.16(+0.66%) |
Apr 02, 2013 | 25.74 | 25.80 | 24.19 | 24.33 | 1,290,613 | -1.19(-4.66%) |
Apr 01, 2013 | 25.88 | 25.96 | 25.11 | 25.52 | 801,587 | -0.25(-0.97%) |
Mar 28, 2013 | 26.13 | 26.27 | 25.70 | 25.77 | 567,038 | -0.26(-1.00%) |
Mar 27, 2013 | 26.04 | 26.13 | 25.68 | 26.03 | 489,538 | -0.20(-0.76%) |
Mar 26, 2013 | 25.92 | 26.31 | 25.57 | 26.23 | 530,844 | +0.39(+1.51%) |
Mar 25, 2013 | 26.02 | 26.65 | 25.73 | 25.84 | 657,381 | -0.16(-0.62%) |
Mar 22, 2013 | 26.67 | 26.74 | 25.80 | 26.00 | 809,945 | -0.42(-1.59%) |
Mar 21, 2013 | 26.30 | 26.83 | 25.97 | 26.42 | 927,328 | +0.13(+0.49%) |
Mar 20, 2013 | 26.41 | 26.50 | 25.89 | 26.29 | 769,836 | +0.16(+0.61%) |
Mar 19, 2013 | 27.10 | 27.20 | 25.46 | 26.13 | 1,331,174 | -0.91(-3.37%) |
Mar 18, 2013 | 25.72 | 27.33 | 25.72 | 27.04 | 1,032,551 | +0.18(+0.67%) |
Mar 15, 2013 | 26.31 | 27.21 | 25.98 | 26.86 | 1,429,213 | +0.61(+2.32%) |
Mar 14, 2013 | 25.47 | 26.28 | 25.33 | 26.25 | 958,741 | +0.78(+3.06%) |
Mar 13, 2013 | 25.16 | 25.57 | 25.07 | 25.47 | 700,375 | +0.42(+1.68%) |
Mar 12, 2013 | 25.21 | 25.45 | 24.77 | 25.05 | 708,561 | -0.07(-0.28%) |
Mar 11, 2013 | 25.16 | 25.31 | 24.61 | 25.12 | 771,289 | -0.20(-0.79%) |
Mar 08, 2013 | 25.12 | 25.49 | 24.53 | 25.32 | 1,091,421 | +0.34(+1.36%) |
Mar 07, 2013 | 24.11 | 25.10 | 24.07 | 24.98 | 1,285,761 | +0.92(+3.82%) |
Mar 06, 2013 | 23.37 | 24.15 | 23.19 | 24.06 | 1,702,325 | +0.84(+3.62%) |
Mar 05, 2013 | 23.05 | 23.48 | 22.71 | 23.22 | 1,250,313 | +0.50(+2.20%) |
Mar 04, 2013 | 22.73 | 22.99 | 22.34 | 22.72 | 1,361,645 | -0.21(-0.92%) |
Mar 01, 2013 | 23.20 | 23.39 | 22.56 | 22.93 | 1,193,841 | -0.56(-2.38%) |
Feb 28, 2013 | 23.33 | 23.85 | 23.15 | 23.49 | 1,284,318 | -0.12(-0.51%) |
Feb 27, 2013 | 23.11 | 24.23 | 22.77 | 23.61 | 2,831,264 | +1.03(+4.56%) |
Feb 26, 2013 | 22.56 | 23.03 | 21.45 | 22.58 | 2,362,942 | +1.29(+6.06%) |
Feb 25, 2013 | 21.79 | 22.41 | 21.27 | 21.29 | 1,832,452 | -0.12(-0.56%) |
Feb 22, 2013 | 20.65 | 21.42 | 20.37 | 21.41 | 793,227 | +0.95(+4.64%) |
Feb 21, 2013 | 20.52 | 20.83 | 20.15 | 20.46 | 637,947 | -0.28(-1.35%) |
Feb 20, 2013 | 21.59 | 21.61 | 20.74 | 20.74 | 763,732 | -0.87(-4.03%) |
Feb 19, 2013 | 21.44 | 21.72 | 21.31 | 21.61 | 528,252 | +0.34(+1.60%) |
Feb 15, 2013 | 22.36 | 22.36 | 21.21 | 21.27 | 789,705 | -1.06(-4.75%) |
Feb 14, 2013 | 22.72 | 23.04 | 22.25 | 22.33 | 615,508 | -0.46(-2.02%) |
Feb 13, 2013 | 21.88 | 22.79 | 21.88 | 22.79 | 747,279 | +1.07(+4.93%) |
Feb 12, 2013 | 22.49 | 22.49 | 21.67 | 21.72 | 447,619 | -0.63(-2.82%) |
Feb 11, 2013 | 22.57 | 22.79 | 22.12 | 22.35 | 381,331 | -0.27(-1.19%) |
Feb 08, 2013 | 22.25 | 22.78 | 22.21 | 22.62 | 475,667 | +0.49(+2.21%) |
Feb 07, 2013 | 22.74 | 22.80 | 22.01 | 22.13 | 588,485 | -0.49(-2.17%) |
Feb 06, 2013 | 22.38 | 22.69 | 22.25 | 22.62 | 632,490 | +1.79(+8.59%) |
Feb 04, 2013 | 21.31 | 21.40 | 20.76 | 20.83 | 889,504 | -0.80(-3.70%) |
Feb 01, 2013 | 21.61 | 21.88 | 21.27 | 21.63 | 523,172 | +0.15(+0.70%) |
Jan 31, 2013 | 21.35 | 21.72 | 21.08 | 21.48 | 842,709 | +0.10(+0.47%) |
Jan 30, 2013 | 21.45 | 21.62 | 21.11 | 21.38 | 804,209 | +0.10(+0.47%) |
Jan 29, 2013 | 21.19 | 21.48 | 20.88 | 21.28 | 862,758 | +0.17(+0.81%) |
Jan 28, 2013 | 21.85 | 21.85 | 20.84 | 21.11 | 988,793 | -0.76(-3.48%) |
Jan 25, 2013 | 21.93 | 22.39 | 21.64 | 21.87 | 554,116 | +0.00(+0.00%) |
Jan 24, 2013 | 21.54 | 22.21 | 21.54 | 21.87 | 597,405 | +0.21(+0.97%) |
Jan 23, 2013 | 21.89 | 22.15 | 21.50 | 21.66 | 828,092 | -0.77(-3.43%) |
Jan 22, 2013 | 22.08 | 22.60 | 21.50 | 22.43 | 1,054,698 | +0.24(+1.08%) |
Jan 18, 2013 | 21.35 | 22.33 | 21.32 | 22.19 | 2,117,925 | -0.20(-0.89%) |
Jan 17, 2013 | 21.72 | 22.70 | 21.61 | 22.39 | 1,713,775 | +0.74(+3.42%) |
Jan 16, 2013 | 20.70 | 21.93 | 20.61 | 21.65 | 1,909,045 | +0.79(+3.79%) |
Jan 15, 2013 | 19.59 | 21.50 | 19.59 | 20.86 | 2,588,704 | +0.75(+3.73%) |
Jan 14, 2013 | 20.13 | 20.32 | 19.94 | 20.11 | 454,869 | +0.02(+0.10%) |
Jan 11, 2013 | 20.30 | 20.44 | 19.75 | 20.09 | 741,243 | -0.14(-0.69%) |
Jan 10, 2013 | 19.79 | 20.24 | 19.71 | 20.23 | 1,045,285 | +0.67(+3.43%) |
Jan 09, 2013 | 20.49 | 20.59 | 19.49 | 19.56 | 1,379,675 | -0.95(-4.63%) |
Jan 08, 2013 | 20.56 | 20.86 | 20.39 | 20.51 | 1,368,179 | -0.04(-0.19%) |
Jan 07, 2013 | 21.03 | 21.03 | 20.25 | 20.55 | 1,265,908 | -0.65(-3.06%) |
Jan 04, 2013 | 21.42 | 21.78 | 21.05 | 21.20 | 960,542 | -0.10(-0.47%) |
Jan 03, 2013 | 20.93 | 21.95 | 20.67 | 21.30 | 836,885 | +0.19(+0.90%) |
Jan 02, 2013 | 20.85 | 21.16 | 20.61 | 21.11 | 1,205,670 | +0.19(+0.91%) |
Dec 31, 2012 | 20.50 | 20.93 | 19.95 | 20.92 | 1,309,265 | +0.28(+1.36%) |
Dec 28, 2012 | 22.05 | 22.40 | 20.61 | 20.64 | 1,421,908 | -1.17(-5.36%) |
Dec 27, 2012 | 22.13 | 22.28 | 21.40 | 21.81 | 505,423 | -0.30(-1.36%) |
Dec 26, 2012 | 21.97 | 22.32 | 21.81 | 22.11 | 415,047 | +0.30(+1.38%) |
Dec 24, 2012 | 22.31 | 22.36 | 21.65 | 21.81 | 286,138 | -0.50(-2.24%) |
Dec 21, 2012 | 21.76 | 22.34 | 21.50 | 22.31 | 1,158,797 | +0.05(+0.23%) |
Dec 20, 2012 | 21.62 | 22.27 | 21.51 | 22.26 | 785,882 | +0.65(+3.01%) |
Dec 19, 2012 | 22.21 | 22.47 | 21.55 | 21.61 | 644,848 | -0.41(-1.86%) |
Dec 18, 2012 | 20.97 | 22.69 | 20.90 | 22.02 | 1,524,704 | +1.34(+6.48%) |
Dec 17, 2012 | 20.38 | 20.69 | 20.22 | 20.68 | 585,055 | +0.43(+2.12%) |
Dec 14, 2012 | 20.23 | 20.50 | 20.11 | 20.25 | 392,139 | +0.01(+0.05%) |
Dec 13, 2012 | 20.82 | 20.86 | 20.04 | 20.24 | 592,687 | -0.61(-2.93%) |
Dec 12, 2012 | 21.09 | 21.19 | 20.77 | 20.85 | 634,496 | -0.06(-0.29%) |
Dec 11, 2012 | 21.19 | 21.45 | 20.87 | 20.91 | 588,183 | -0.15(-0.71%) |
Dec 10, 2012 | 21.44 | 21.49 | 20.84 | 21.06 | 452,712 | -0.37(-1.73%) |
Dec 07, 2012 | 20.78 | 21.49 | 20.54 | 21.43 | 1,035,423 | +0.73(+3.53%) |
Dec 06, 2012 | 20.75 | 20.95 | 20.44 | 20.70 | 736,859 | -0.13(-0.62%) |
Dec 05, 2012 | 20.63 | 21.34 | 20.52 | 20.83 | 936,511 | +0.42(+2.06%) |