Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 38.20 | 37.75 | 37.75 | 37.75 | 204,924 | -0.40(-1.06%) |
Dec 30, 2013 | 38.26 | 38.44 | 38.11 | 38.16 | 112,550 | -0.25(-0.64%) |
Dec 27, 2013 | 38.46 | 38.51 | 38.12 | 38.40 | 106,643 | +0.12(+0.32%) |
Dec 26, 2013 | 38.53 | 38.70 | 38.12 | 38.28 | 160,910 | -0.13(-0.34%) |
Dec 24, 2013 | 37.86 | 38.48 | 37.86 | 38.41 | 83,593 | +0.49(+1.30%) |
Dec 23, 2013 | 37.83 | 38.04 | 37.69 | 37.92 | 175,964 | +0.35(+0.94%) |
Dec 20, 2013 | 37.59 | 37.75 | 37.28 | 37.57 | 743,972 | +0.10(+0.26%) |
Dec 19, 2013 | 37.85 | 38.04 | 37.45 | 37.47 | 185,430 | -0.54(-1.41%) |
Dec 18, 2013 | 37.51 | 38.03 | 37.33 | 38.01 | 313,413 | +0.65(+1.74%) |
Dec 17, 2013 | 37.57 | 37.57 | 37.05 | 37.36 | 170,146 | -0.16(-0.42%) |
Dec 16, 2013 | 37.06 | 37.59 | 36.93 | 37.52 | 328,253 | +0.71(+1.94%) |
Dec 13, 2013 | 37.02 | 37.11 | 36.36 | 36.80 | 173,922 | -0.07(-0.19%) |
Dec 12, 2013 | 37.00 | 37.07 | 36.73 | 36.87 | 184,968 | -0.07(-0.19%) |
Dec 11, 2013 | 37.82 | 37.94 | 36.84 | 36.94 | 193,691 | -0.79(-2.10%) |
Dec 10, 2013 | 38.13 | 38.22 | 37.60 | 37.74 | 159,954 | -0.42(-1.11%) |
Dec 09, 2013 | 38.01 | 38.22 | 37.91 | 38.16 | 197,753 | +0.15(+0.39%) |
Dec 06, 2013 | 37.82 | 38.05 | 37.60 | 38.01 | 210,244 | +0.59(+1.58%) |
Dec 05, 2013 | 37.22 | 37.50 | 37.00 | 37.42 | 225,987 | +0.08(+0.21%) |
Dec 04, 2013 | 37.30 | 37.70 | 36.88 | 37.34 | 113,722 | -0.12(-0.33%) |
Dec 03, 2013 | 37.45 | 37.58 | 37.17 | 37.46 | 127,352 | -0.15(-0.40%) |
Dec 02, 2013 | 37.81 | 38.25 | 37.55 | 37.61 | 191,797 | -0.25(-0.65%) |
Nov 29, 2013 | 38.17 | 38.21 | 37.82 | 37.86 | 97,328 | -0.14(-0.37%) |
Nov 27, 2013 | 38.00 | 38.17 | 37.79 | 38.00 | 138,301 | +0.07(+0.19%) |
Nov 26, 2013 | 37.85 | 38.03 | 37.82 | 37.93 | 168,292 | +0.12(+0.33%) |
Nov 25, 2013 | 37.88 | 38.06 | 37.67 | 37.81 | 169,890 | -0.05(-0.14%) |
Nov 22, 2013 | 37.44 | 37.91 | 37.38 | 37.86 | 273,661 | +0.33(+0.89%) |
Nov 21, 2013 | 37.09 | 37.53 | 37.09 | 37.53 | 283,138 | +0.53(+1.43%) |
Nov 20, 2013 | 37.23 | 37.31 | 36.72 | 37.00 | 293,715 | -0.17(-0.45%) |
Nov 19, 2013 | 37.50 | 37.65 | 37.00 | 37.16 | 258,840 | -0.39(-1.03%) |
Nov 18, 2013 | 37.65 | 37.70 | 37.32 | 37.55 | 208,813 | +0.04(+0.09%) |
Nov 15, 2013 | 37.31 | 37.57 | 37.26 | 37.52 | 269,255 | +0.16(+0.42%) |
Nov 14, 2013 | 37.28 | 37.44 | 37.10 | 37.36 | 187,369 | +0.15(+0.40%) |
Nov 12, 2013 | 37.24 | 37.33 | 37.09 | 37.21 | 166,936 | -0.08(-0.21%) |
Nov 11, 2013 | 37.43 | 37.66 | 37.13 | 37.29 | 201,036 | -0.13(-0.35%) |
Nov 08, 2013 | 36.95 | 37.47 | 36.66 | 37.42 | 484,706 | +0.44(+1.19%) |
Nov 07, 2013 | 37.15 | 37.66 | 36.87 | 36.98 | 222,145 | -0.10(-0.26%) |
Nov 06, 2013 | 37.57 | 37.57 | 37.03 | 37.08 | 265,419 | -0.21(-0.56%) |
Nov 05, 2013 | 37.19 | 37.52 | 37.11 | 37.29 | 252,947 | -0.09(-0.23%) |
Nov 04, 2013 | 37.31 | 37.57 | 37.27 | 37.38 | 430,273 | +0.13(+0.35%) |
Nov 01, 2013 | 37.65 | 37.98 | 37.13 | 37.24 | 328,026 | -0.45(-1.19%) |
Oct 31, 2013 | 38.12 | 38.14 | 37.68 | 37.69 | 312,696 | -0.36(-0.95%) |
Oct 30, 2013 | 38.56 | 38.59 | 38.02 | 38.05 | 186,071 | -0.54(-1.39%) |
Oct 29, 2013 | 38.44 | 38.81 | 38.34 | 38.59 | 182,926 | +0.15(+0.39%) |
Oct 28, 2013 | 38.22 | 38.50 | 38.06 | 38.44 | 235,387 | +0.15(+0.39%) |
Oct 25, 2013 | 38.16 | 38.38 | 37.95 | 38.29 | 166,859 | +0.28(+0.74%) |
Oct 24, 2013 | 37.85 | 38.11 | 37.71 | 38.01 | 148,351 | +0.17(+0.44%) |
Oct 23, 2013 | 37.87 | 37.90 | 37.53 | 37.84 | 185,036 | -0.19(-0.51%) |
Oct 22, 2013 | 37.97 | 38.26 | 37.89 | 38.03 | 192,943 | +0.10(+0.25%) |
Oct 21, 2013 | 37.88 | 37.94 | 37.59 | 37.94 | 168,924 | +0.12(+0.32%) |
Oct 18, 2013 | 37.60 | 37.83 | 37.04 | 37.81 | 260,085 | +0.54(+1.44%) |
Oct 17, 2013 | 36.53 | 37.29 | 36.52 | 37.28 | 172,385 | +0.60(+1.63%) |
Oct 16, 2013 | 36.29 | 36.75 | 36.14 | 36.68 | 204,314 | +0.69(+1.93%) |
Oct 15, 2013 | 36.31 | 36.44 | 35.97 | 35.99 | 167,877 | -0.43(-1.18%) |
Oct 14, 2013 | 36.01 | 36.45 | 35.77 | 36.42 | 190,418 | +0.20(+0.56%) |
Oct 11, 2013 | 35.37 | 36.22 | 35.29 | 36.22 | 182,314 | +0.69(+1.95%) |
Oct 10, 2013 | 34.96 | 35.52 | 34.78 | 35.52 | 219,903 | +0.99(+2.87%) |
Oct 09, 2013 | 34.51 | 34.54 | 34.00 | 34.53 | 191,481 | +0.13(+0.38%) |
Oct 08, 2013 | 34.87 | 35.04 | 34.40 | 34.40 | 234,066 | -0.54(-1.56%) |
Oct 07, 2013 | 35.04 | 35.35 | 34.94 | 34.94 | 198,192 | -0.49(-1.39%) |
Oct 04, 2013 | 35.16 | 35.51 | 35.14 | 35.44 | 165,008 | +0.18(+0.50%) |
Oct 03, 2013 | 35.45 | 35.45 | 34.97 | 35.26 | 178,569 | -0.37(-1.03%) |
Oct 02, 2013 | 35.49 | 35.66 | 35.28 | 35.63 | 217,980 | -0.15(-0.42%) |
Oct 01, 2013 | 35.31 | 35.86 | 35.20 | 35.78 | 481,468 | +0.57(+1.62%) |
Sep 27, 2013 | 35.08 | 35.40 | 34.86 | 35.21 | 142,658 | -0.18(-0.52%) |
Sep 26, 2013 | 35.45 | 35.52 | 35.07 | 35.39 | 157,531 | +0.01(+0.02%) |
Sep 25, 2013 | 35.39 | 35.54 | 35.32 | 35.38 | 161,535 | -0.03(-0.07%) |
Sep 24, 2013 | 35.51 | 35.69 | 35.21 | 35.41 | 238,852 | +0.01(+0.02%) |
Sep 23, 2013 | 35.43 | 35.71 | 35.18 | 35.40 | 280,182 | -0.03(-0.07%) |
Sep 20, 2013 | 35.50 | 35.68 | 35.12 | 35.43 | 1,285,928 | +0.08(+0.22%) |
Sep 19, 2013 | 35.85 | 35.85 | 35.17 | 35.35 | 158,612 | -0.34(-0.96%) |
Sep 18, 2013 | 35.69 | 36.16 | 35.51 | 35.69 | 229,543 | +0.02(+0.05%) |
Sep 17, 2013 | 34.60 | 35.68 | 34.47 | 35.67 | 286,737 | +1.03(+2.96%) |
Sep 16, 2013 | 35.00 | 35.06 | 34.60 | 34.65 | 223,645 | +0.01(+0.03%) |
Sep 13, 2013 | 34.61 | 34.86 | 34.43 | 34.64 | 308,954 | +0.19(+0.56%) |
Sep 12, 2013 | 34.31 | 34.53 | 34.31 | 34.44 | 227,626 | +0.08(+0.23%) |
Sep 11, 2013 | 34.15 | 34.54 | 34.01 | 34.37 | 245,129 | +0.24(+0.69%) |
Sep 10, 2013 | 33.78 | 34.15 | 33.66 | 34.13 | 280,670 | +0.53(+1.57%) |
Sep 09, 2013 | 33.22 | 33.62 | 33.18 | 33.60 | 230,423 | +0.42(+1.27%) |
Sep 06, 2013 | 33.26 | 33.29 | 32.31 | 33.18 | 294,942 | +0.12(+0.37%) |
Sep 05, 2013 | 32.98 | 33.29 | 32.98 | 33.06 | 200,510 | +0.10(+0.29%) |
Sep 04, 2013 | 32.38 | 33.19 | 32.36 | 32.96 | 359,254 | +0.57(+1.76%) |
Sep 03, 2013 | 33.06 | 33.45 | 31.96 | 32.39 | 445,777 | -0.19(-0.59%) |
Aug 30, 2013 | 33.15 | 33.30 | 32.52 | 32.58 | 264,528 | -0.61(-1.82%) |
Aug 29, 2013 | 32.69 | 33.26 | 32.53 | 33.19 | 208,648 | +0.46(+1.39%) |
Aug 28, 2013 | 32.85 | 33.02 | 32.66 | 32.73 | 150,102 | -0.11(-0.32%) |
Aug 27, 2013 | 33.57 | 33.68 | 32.82 | 32.84 | 233,359 | -1.02(-3.01%) |
Aug 26, 2013 | 33.90 | 34.25 | 33.80 | 33.86 | 175,890 | -0.04(-0.13%) |
Aug 23, 2013 | 33.92 | 34.01 | 33.55 | 33.90 | 137,172 | +0.01(+0.03%) |
Aug 22, 2013 | 33.48 | 33.96 | 33.48 | 33.89 | 96,143 | +0.48(+1.44%) |
Aug 21, 2013 | 33.80 | 33.86 | 33.39 | 33.41 | 135,743 | -0.48(-1.42%) |
Aug 20, 2013 | 33.66 | 33.99 | 33.38 | 33.89 | 176,254 | +0.25(+0.73%) |
Aug 19, 2013 | 33.87 | 34.10 | 33.61 | 33.65 | 131,723 | -0.28(-0.83%) |
Aug 16, 2013 | 33.69 | 34.19 | 33.63 | 33.93 | 156,366 | +0.07(+0.21%) |
Aug 15, 2013 | 34.42 | 34.42 | 33.78 | 33.86 | 199,724 | -0.87(-2.49%) |
Aug 14, 2013 | 35.00 | 35.01 | 34.66 | 34.72 | 139,882 | -0.38(-1.07%) |
Aug 13, 2013 | 34.95 | 35.12 | 34.63 | 35.10 | 197,506 | +0.12(+0.35%) |
Aug 12, 2013 | 35.22 | 35.48 | 34.87 | 34.98 | 309,747 | -0.47(-1.33%) |
Aug 09, 2013 | 35.19 | 35.69 | 35.12 | 35.45 | 232,985 | -0.21(-0.59%) |
Aug 08, 2013 | 35.85 | 36.08 | 35.26 | 35.66 | 200,334 | -0.03(-0.10%) |
Aug 07, 2013 | 35.46 | 35.86 | 34.20 | 35.69 | 215,417 | -0.19(-0.54%) |
Aug 06, 2013 | 35.95 | 36.05 | 35.56 | 35.89 | 188,113 | -0.17(-0.49%) |
Aug 05, 2013 | 36.02 | 36.14 | 35.83 | 36.06 | 171,312 | -0.02(-0.05%) |
Aug 02, 2013 | 36.88 | 37.02 | 36.01 | 36.08 | 237,155 | -0.92(-2.48%) |
Aug 01, 2013 | 36.28 | 37.08 | 36.18 | 37.00 | 325,031 | +1.09(+3.02%) |
Jul 31, 2013 | 35.68 | 36.17 | 35.60 | 35.91 | 253,301 | +0.35(+0.98%) |
Jul 30, 2013 | 35.69 | 35.83 | 35.41 | 35.56 | 123,225 | -0.03(-0.07%) |
Jul 29, 2013 | 35.68 | 35.68 | 35.25 | 35.59 | 160,644 | -0.18(-0.51%) |
Jul 26, 2013 | 35.60 | 35.90 | 35.48 | 35.77 | 179,361 | -0.10(-0.27%) |
Jul 25, 2013 | 35.63 | 35.95 | 35.55 | 35.87 | 240,479 | +0.20(+0.56%) |
Jul 24, 2013 | 36.04 | 36.04 | 35.47 | 35.67 | 199,011 | -0.28(-0.78%) |
Jul 23, 2013 | 35.91 | 36.12 | 35.83 | 35.95 | 268,843 | +0.17(+0.49%) |
Jul 22, 2013 | 35.71 | 35.82 | 35.19 | 35.77 | 208,310 | +0.58(+1.64%) |
Jul 19, 2013 | 35.28 | 35.47 | 35.00 | 35.19 | 263,784 | -0.23(-0.64%) |
Jul 18, 2013 | 35.37 | 35.45 | 35.19 | 35.42 | 227,810 | +0.32(+0.92%) |
Jul 17, 2013 | 35.46 | 35.55 | 35.04 | 35.10 | 164,157 | -0.30(-0.84%) |
Jul 16, 2013 | 35.76 | 35.86 | 35.26 | 35.40 | 273,326 | -0.40(-1.12%) |
Jul 15, 2013 | 35.62 | 35.84 | 35.42 | 35.80 | 237,038 | +0.28(+0.79%) |
Jul 12, 2013 | 35.06 | 35.53 | 34.88 | 35.52 | 165,772 | +0.43(+1.22%) |
Jul 11, 2013 | 35.00 | 35.13 | 34.63 | 35.09 | 157,354 | +0.40(+1.16%) |
Jul 10, 2013 | 34.57 | 34.81 | 34.47 | 34.69 | 346,794 | +0.06(+0.18%) |
Jul 09, 2013 | 34.74 | 34.73 | 34.52 | 34.63 | 289,816 | +0.12(+0.36%) |
Jul 08, 2013 | 33.86 | 34.58 | 33.85 | 34.50 | 267,949 | +0.73(+2.18%) |
Jul 05, 2013 | 33.29 | 33.79 | 33.20 | 33.77 | 180,705 | +0.80(+2.42%) |
Jul 03, 2013 | 32.65 | 33.11 | 32.65 | 32.97 | 100,990 | -0.05(-0.16%) |
Jul 02, 2013 | 32.99 | 33.25 | 32.78 | 33.02 | 135,477 | -0.05(-0.16%) |
Jul 01, 2013 | 32.86 | 33.24 | 32.67 | 33.08 | 282,399 | +0.31(+0.96%) |
Jun 28, 2013 | 32.53 | 32.98 | 32.34 | 32.76 | 1,406,539 | +0.54(+1.68%) |
Jun 26, 2013 | 32.46 | 32.71 | 32.00 | 32.22 | 260,026 | -0.05(-0.16%) |
Jun 25, 2013 | 32.39 | 32.66 | 32.03 | 32.27 | 238,804 | +0.03(+0.08%) |
Jun 24, 2013 | 32.27 | 32.51 | 32.10 | 32.25 | 363,141 | -0.24(-0.75%) |
Jun 21, 2013 | 32.66 | 32.84 | 32.46 | 32.49 | 729,083 | -0.12(-0.38%) |
Jun 20, 2013 | 32.35 | 32.86 | 32.21 | 32.61 | 325,007 | -0.08(-0.24%) |
Jun 19, 2013 | 32.86 | 33.19 | 32.58 | 32.69 | 235,298 | -0.16(-0.48%) |
Jun 18, 2013 | 32.33 | 32.88 | 32.25 | 32.85 | 243,652 | +0.50(+1.54%) |
Jun 17, 2013 | 31.56 | 32.39 | 31.56 | 32.35 | 276,236 | +1.03(+3.30%) |
Jun 14, 2013 | 31.69 | 31.71 | 31.02 | 31.32 | 348,158 | -0.35(-1.11%) |
Jun 13, 2013 | 31.13 | 31.76 | 31.06 | 31.67 | 163,718 | +0.45(+1.43%) |
Jun 12, 2013 | 31.59 | 31.59 | 31.06 | 31.22 | 126,794 | -0.15(-0.47%) |
Jun 11, 2013 | 31.38 | 31.68 | 31.13 | 31.37 | 139,682 | -0.34(-1.08%) |
Jun 10, 2013 | 31.69 | 31.86 | 31.51 | 31.71 | 170,213 | +0.05(+0.17%) |
Jun 07, 2013 | 31.50 | 31.85 | 31.46 | 31.66 | 169,363 | +0.24(+0.75%) |
Jun 06, 2013 | 30.92 | 31.44 | 30.66 | 31.42 | 287,485 | +0.53(+1.70%) |
Jun 05, 2013 | 31.18 | 31.23 | 30.88 | 30.90 | 223,826 | -0.39(-1.23%) |
Jun 04, 2013 | 31.19 | 31.37 | 30.82 | 31.28 | 423,009 | +0.10(+0.31%) |
Jun 03, 2013 | 30.79 | 31.24 | 30.48 | 31.19 | 438,036 | +0.37(+1.19%) |
May 31, 2013 | 31.36 | 31.46 | 30.82 | 30.82 | 222,198 | -0.72(-2.28%) |
May 30, 2013 | 31.20 | 31.57 | 30.85 | 31.54 | 441,959 | +0.34(+1.09%) |
May 29, 2013 | 30.03 | 31.26 | 29.82 | 31.20 | 439,573 | +0.86(+2.83%) |
May 28, 2013 | 30.19 | 30.58 | 30.08 | 30.34 | 194,457 | +0.45(+1.49%) |
May 24, 2013 | 29.80 | 29.92 | 29.52 | 29.89 | 120,679 | -0.03(-0.09%) |
May 23, 2013 | 29.59 | 30.00 | 29.40 | 29.92 | 239,807 | +0.07(+0.23%) |
May 22, 2013 | 30.12 | 30.55 | 29.70 | 29.85 | 184,879 | -0.39(-1.30%) |
May 21, 2013 | 30.21 | 30.40 | 30.09 | 30.24 | 137,833 | +0.01(+0.03%) |
May 20, 2013 | 30.08 | 30.34 | 30.08 | 30.23 | 177,160 | +0.01(+0.03%) |
May 17, 2013 | 30.22 | 30.36 | 30.15 | 30.22 | 209,985 | +0.05(+0.17%) |
May 16, 2013 | 30.35 | 30.44 | 30.10 | 30.17 | 141,233 | -0.30(-0.98%) |
May 15, 2013 | 30.14 | 30.51 | 30.02 | 30.47 | 267,424 | +0.59(+1.99%) |
May 13, 2013 | 30.15 | 30.20 | 29.78 | 29.87 | 312,163 | -0.38(-1.27%) |
May 10, 2013 | 30.02 | 30.26 | 29.99 | 30.26 | 152,462 | +0.22(+0.73%) |
May 09, 2013 | 30.29 | 30.46 | 29.99 | 30.04 | 237,469 | -0.30(-0.98%) |
May 08, 2013 | 30.54 | 30.58 | 29.89 | 30.34 | 464,978 | -0.62(-2.01%) |
May 07, 2013 | 30.50 | 30.97 | 30.35 | 30.96 | 261,751 | +0.57(+1.87%) |
May 06, 2013 | 30.23 | 30.53 | 30.23 | 30.39 | 217,608 | +0.16(+0.52%) |
May 03, 2013 | 29.94 | 30.35 | 29.63 | 30.23 | 363,910 | +0.60(+2.04%) |
May 02, 2013 | 29.21 | 29.75 | 29.08 | 29.63 | 399,141 | +0.63(+2.17%) |
May 01, 2013 | 29.64 | 29.80 | 28.98 | 29.00 | 307,438 | -0.72(-2.41%) |
Apr 30, 2013 | 29.66 | 29.81 | 29.52 | 29.72 | 255,527 | +0.06(+0.21%) |
Apr 29, 2013 | 29.38 | 29.72 | 29.12 | 29.66 | 184,018 | +0.31(+1.04%) |
Apr 26, 2013 | 29.48 | 29.48 | 29.23 | 29.35 | 185,056 | -0.13(-0.45%) |
Apr 25, 2013 | 29.38 | 29.75 | 29.26 | 29.48 | 246,745 | +0.24(+0.84%) |
Apr 24, 2013 | 28.90 | 29.25 | 28.71 | 29.24 | 325,775 | +0.41(+1.43%) |
Apr 23, 2013 | 28.68 | 28.95 | 28.47 | 28.82 | 240,763 | +0.32(+1.14%) |
Apr 22, 2013 | 28.70 | 28.75 | 28.01 | 28.50 | 306,309 | +0.37(+1.31%) |
Apr 19, 2013 | 27.70 | 28.15 | 27.61 | 28.13 | 275,867 | +0.43(+1.55%) |
Apr 18, 2013 | 27.86 | 27.96 | 27.52 | 27.70 | 261,264 | -0.18(-0.63%) |
Apr 17, 2013 | 28.37 | 28.41 | 27.83 | 27.88 | 240,686 | -0.70(-2.45%) |
Apr 16, 2013 | 28.12 | 28.61 | 28.03 | 28.58 | 406,207 | +0.60(+2.13%) |
Apr 15, 2013 | 28.74 | 28.87 | 27.98 | 27.98 | 442,236 | -0.93(-3.21%) |
Apr 12, 2013 | 28.88 | 29.02 | 28.78 | 28.91 | 282,213 | -0.07(-0.24%) |
Apr 11, 2013 | 28.83 | 29.00 | 28.61 | 28.98 | 454,849 | +0.11(+0.39%) |
Apr 10, 2013 | 28.61 | 28.96 | 28.45 | 28.87 | 523,458 | +0.22(+0.76%) |
Apr 09, 2013 | 28.47 | 28.87 | 28.33 | 28.65 | 835,680 | +0.73(+2.60%) |
Apr 08, 2013 | 27.71 | 27.96 | 27.49 | 27.92 | 271,274 | +0.30(+1.08%) |
Apr 05, 2013 | 27.44 | 27.63 | 27.24 | 27.63 | 302,685 | -0.18(-0.66%) |
Apr 04, 2013 | 27.70 | 27.83 | 27.34 | 27.81 | 424,206 | -0.04(-0.13%) |
Apr 03, 2013 | 28.13 | 28.16 | 27.77 | 27.84 | 383,055 | -0.32(-1.12%) |
Apr 02, 2013 | 28.32 | 28.48 | 28.07 | 28.16 | 288,910 | -0.09(-0.31%) |
Apr 01, 2013 | 28.68 | 28.68 | 28.15 | 28.25 | 431,935 | -0.44(-1.53%) |
Mar 28, 2013 | 28.42 | 28.74 | 28.41 | 28.68 | 280,304 | +0.17(+0.58%) |
Mar 27, 2013 | 28.47 | 28.55 | 28.27 | 28.52 | 235,836 | -0.07(-0.24%) |
Mar 26, 2013 | 28.65 | 28.82 | 28.48 | 28.59 | 383,591 | +0.07(+0.25%) |
Mar 25, 2013 | 28.52 | 28.72 | 28.40 | 28.52 | 261,652 | +0.00(+0.00%) |
Mar 22, 2013 | 28.48 | 28.61 | 28.40 | 28.52 | 186,744 | +0.04(+0.12%) |
Mar 21, 2013 | 28.54 | 28.65 | 28.41 | 28.48 | 216,895 | -0.20(-0.70%) |
Mar 20, 2013 | 28.66 | 28.83 | 28.63 | 28.68 | 319,848 | +0.09(+0.31%) |
Mar 19, 2013 | 28.54 | 28.68 | 28.47 | 28.60 | 306,843 | +0.04(+0.15%) |
Mar 18, 2013 | 28.40 | 28.69 | 28.39 | 28.55 | 390,866 | -0.19(-0.67%) |
Mar 15, 2013 | 28.62 | 28.75 | 28.38 | 28.75 | 682,556 | +0.18(+0.61%) |
Mar 14, 2013 | 28.15 | 28.57 | 28.15 | 28.57 | 334,288 | +0.41(+1.46%) |
Mar 13, 2013 | 28.04 | 28.19 | 28.01 | 28.16 | 242,887 | +0.09(+0.31%) |
Mar 12, 2013 | 27.91 | 28.12 | 27.91 | 28.07 | 206,013 | +0.04(+0.12%) |
Mar 11, 2013 | 27.90 | 28.05 | 27.89 | 28.04 | 225,601 | +0.13(+0.47%) |
Mar 08, 2013 | 27.92 | 27.96 | 27.73 | 27.91 | 410,010 | +0.18(+0.66%) |
Mar 07, 2013 | 27.78 | 27.88 | 27.63 | 27.72 | 510,852 | -0.01(-0.03%) |
Mar 06, 2013 | 27.65 | 27.81 | 27.56 | 27.73 | 465,685 | +0.20(+0.73%) |
Mar 05, 2013 | 27.21 | 27.54 | 27.19 | 27.53 | 698,719 | +0.47(+1.75%) |
Mar 04, 2013 | 27.16 | 27.18 | 26.96 | 27.06 | 559,538 | -0.22(-0.80%) |
Mar 01, 2013 | 27.35 | 27.47 | 27.01 | 27.28 | 494,934 | -0.26(-0.95%) |
Feb 28, 2013 | 27.40 | 27.71 | 27.34 | 27.54 | 567,316 | -0.03(-0.10%) |
Feb 27, 2013 | 27.31 | 27.70 | 27.30 | 27.56 | 385,359 | +0.19(+0.70%) |
Feb 26, 2013 | 27.31 | 27.55 | 27.18 | 27.37 | 463,026 | -0.58(-2.07%) |
Feb 22, 2013 | 28.10 | 28.17 | 27.93 | 27.95 | 349,607 | +0.00(+0.00%) |
Feb 21, 2013 | 28.09 | 28.14 | 27.80 | 27.95 | 479,616 | -0.22(-0.78%) |
Feb 20, 2013 | 28.43 | 28.57 | 28.16 | 28.17 | 578,694 | -0.39(-1.35%) |
Feb 19, 2013 | 28.44 | 28.55 | 28.24 | 28.55 | 780,372 | +0.14(+0.49%) |
Feb 15, 2013 | 28.43 | 28.43 | 28.09 | 28.41 | 679,654 | +0.10(+0.34%) |
Feb 14, 2013 | 28.29 | 28.34 | 28.05 | 28.32 | 645,253 | +0.03(+0.09%) |
Feb 13, 2013 | 28.47 | 28.52 | 27.98 | 28.29 | 975,736 | -0.10(-0.34%) |
Feb 12, 2013 | 28.12 | 28.47 | 27.84 | 28.39 | 10,797,526 | -0.76(-2.61%) |
Feb 11, 2013 | 28.92 | 29.38 | 28.68 | 29.15 | 979,053 | -0.28(-0.95%) |
Feb 08, 2013 | 29.98 | 30.06 | 29.21 | 29.43 | 3,103,318 | +0.95(+3.32%) |
Feb 07, 2013 | 28.89 | 28.89 | 28.35 | 28.48 | 314,897 | -0.34(-1.18%) |
Feb 06, 2013 | 28.66 | 28.96 | 28.61 | 28.82 | 185,128 | +0.10(+0.34%) |
Feb 04, 2013 | 28.87 | 29.05 | 28.68 | 28.73 | 305,961 | -0.21(-0.73%) |
Feb 01, 2013 | 28.82 | 29.06 | 28.72 | 28.94 | 278,116 | +0.17(+0.58%) |
Jan 31, 2013 | 28.79 | 28.82 | 28.58 | 28.77 | 198,652 | +0.07(+0.24%) |
Jan 30, 2013 | 28.64 | 28.80 | 28.46 | 28.70 | 212,051 | +0.00(+0.00%) |
Jan 29, 2013 | 28.81 | 28.86 | 28.62 | 28.70 | 189,228 | -0.10(-0.33%) |
Jan 28, 2013 | 28.58 | 28.88 | 28.44 | 28.80 | 444,210 | +0.26(+0.92%) |
Jan 25, 2013 | 28.49 | 28.54 | 28.27 | 28.54 | 189,055 | +0.10(+0.37%) |
Jan 24, 2013 | 28.12 | 28.58 | 28.09 | 28.43 | 307,952 | -0.24(-0.85%) |
Jan 23, 2013 | 28.81 | 28.82 | 28.59 | 28.68 | 261,135 | -0.09(-0.30%) |
Jan 22, 2013 | 28.43 | 28.87 | 28.37 | 28.76 | 267,954 | +0.37(+1.29%) |
Jan 18, 2013 | 28.45 | 28.46 | 28.18 | 28.40 | 241,346 | -0.10(-0.34%) |
Jan 17, 2013 | 28.40 | 28.53 | 28.24 | 28.49 | 311,906 | +0.23(+0.80%) |
Jan 16, 2013 | 28.10 | 28.26 | 27.96 | 28.26 | 201,725 | +0.18(+0.65%) |
Jan 15, 2013 | 27.80 | 28.19 | 27.78 | 28.08 | 190,663 | +0.12(+0.44%) |
Jan 14, 2013 | 27.78 | 27.96 | 27.72 | 27.96 | 181,934 | +0.13(+0.47%) |
Jan 11, 2013 | 27.91 | 27.91 | 27.60 | 27.83 | 133,853 | -0.04(-0.16%) |
Jan 10, 2013 | 27.98 | 27.98 | 27.71 | 27.87 | 192,876 | +0.11(+0.41%) |
Jan 09, 2013 | 27.71 | 27.91 | 27.67 | 27.76 | 159,480 | +0.04(+0.13%) |
Jan 08, 2013 | 27.52 | 27.75 | 27.52 | 27.72 | 283,524 | +0.12(+0.44%) |
Jan 07, 2013 | 27.73 | 27.73 | 27.49 | 27.60 | 329,138 | -0.19(-0.69%) |
Jan 04, 2013 | 27.43 | 27.92 | 27.37 | 27.79 | 473,536 | +0.46(+1.70%) |
Jan 03, 2013 | 27.01 | 27.49 | 26.92 | 27.33 | 503,282 | +0.42(+1.56%) |