Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 31.69 | 31.69 | 31.23 | 31.61 | 2,455,525 | -0.11(-0.35%) |
Aug 29, 2013 | 32.01 | 32.01 | 31.39 | 31.72 | 4,203,981 | -1.01(-3.09%) |
Aug 28, 2013 | 32.88 | 32.90 | 32.71 | 32.73 | 1,771,074 | -0.26(-0.80%) |
Aug 27, 2013 | 32.98 | 33.21 | 32.93 | 33.00 | 1,632,115 | -0.24(-0.73%) |
Aug 26, 2013 | 33.97 | 34.04 | 33.23 | 33.24 | 1,898,699 | -0.72(-2.13%) |
Aug 23, 2013 | 33.70 | 34.00 | 33.68 | 33.96 | 1,343,503 | +0.40(+1.18%) |
Aug 22, 2013 | 33.26 | 33.70 | 33.13 | 33.57 | 949,059 | +0.31(+0.92%) |
Aug 21, 2013 | 33.67 | 33.72 | 33.24 | 33.26 | 731,860 | -0.47(-1.39%) |
Aug 20, 2013 | 33.79 | 33.94 | 33.71 | 33.73 | 789,287 | +0.02(+0.06%) |
Aug 19, 2013 | 33.68 | 33.89 | 33.57 | 33.71 | 980,608 | +0.03(+0.09%) |
Aug 16, 2013 | 33.72 | 33.83 | 33.49 | 33.68 | 1,875,444 | -0.10(-0.30%) |
Aug 15, 2013 | 34.19 | 34.30 | 33.77 | 33.78 | 1,692,148 | -0.65(-1.89%) |
Aug 14, 2013 | 35.02 | 35.09 | 34.43 | 34.43 | 1,057,701 | -0.63(-1.80%) |
Aug 13, 2013 | 35.13 | 35.20 | 34.91 | 35.06 | 1,031,755 | +0.04(+0.13%) |
Aug 12, 2013 | 34.62 | 35.03 | 34.49 | 35.02 | 1,269,716 | +0.07(+0.19%) |
Aug 09, 2013 | 34.81 | 35.05 | 34.70 | 34.95 | 1,617,267 | +0.10(+0.27%) |
Aug 08, 2013 | 34.62 | 35.05 | 34.47 | 34.86 | 1,372,874 | +0.39(+1.13%) |
Aug 07, 2013 | 34.69 | 34.81 | 34.45 | 34.47 | 1,088,827 | -0.29(-0.84%) |
Aug 06, 2013 | 34.65 | 35.00 | 34.51 | 34.76 | 882,716 | -0.02(-0.06%) |
Aug 05, 2013 | 34.59 | 34.93 | 34.40 | 34.78 | 766,917 | +0.07(+0.21%) |
Aug 02, 2013 | 34.77 | 34.81 | 34.46 | 34.71 | 1,078,190 | -0.08(-0.23%) |
Aug 01, 2013 | 34.53 | 34.85 | 34.51 | 34.79 | 1,122,250 | +0.53(+1.54%) |
Jul 31, 2013 | 34.06 | 34.45 | 34.05 | 34.26 | 1,114,565 | +0.18(+0.54%) |
Jul 30, 2013 | 34.63 | 34.73 | 34.07 | 34.08 | 1,129,758 | -0.40(-1.15%) |
Jul 29, 2013 | 34.32 | 34.62 | 34.32 | 34.48 | 894,608 | +0.01(+0.04%) |
Jul 26, 2013 | 34.19 | 34.47 | 33.76 | 34.46 | 1,070,030 | +0.31(+0.92%) |
Jul 25, 2013 | 33.91 | 34.21 | 33.82 | 34.15 | 1,120,561 | +0.17(+0.50%) |
Jul 24, 2013 | 34.58 | 34.65 | 33.96 | 33.98 | 1,428,975 | -0.67(-1.94%) |
Jul 23, 2013 | 34.63 | 34.75 | 34.24 | 34.65 | 1,944,181 | -0.01(-0.04%) |
Jul 22, 2013 | 34.57 | 34.79 | 34.43 | 34.67 | 1,798,881 | +0.06(+0.17%) |
Jul 19, 2013 | 34.08 | 34.65 | 34.05 | 34.61 | 1,926,058 | +0.65(+1.92%) |
Jul 18, 2013 | 33.69 | 34.08 | 33.69 | 33.96 | 780,258 | +0.25(+0.74%) |
Jul 17, 2013 | 33.82 | 33.85 | 33.61 | 33.71 | 695,009 | -0.04(-0.13%) |
Jul 16, 2013 | 33.75 | 33.88 | 33.56 | 33.75 | 1,215,271 | -0.09(-0.26%) |
Jul 15, 2013 | 33.44 | 33.93 | 33.40 | 33.84 | 1,696,238 | +0.36(+1.07%) |
Jul 12, 2013 | 33.92 | 33.96 | 33.37 | 33.48 | 1,854,826 | -0.48(-1.42%) |
Jul 11, 2013 | 33.50 | 34.04 | 33.50 | 33.96 | 1,444,538 | +0.86(+2.61%) |
Jul 10, 2013 | 33.17 | 33.42 | 32.92 | 33.10 | 1,103,665 | -0.10(-0.29%) |
Jul 09, 2013 | 33.17 | 33.23 | 33.03 | 33.20 | 1,005,199 | +0.16(+0.49%) |
Jul 08, 2013 | 32.81 | 33.10 | 32.74 | 33.03 | 1,254,457 | +0.41(+1.26%) |
Jul 05, 2013 | 32.63 | 32.69 | 32.30 | 32.62 | 1,087,597 | +0.25(+0.77%) |
Jul 03, 2013 | 32.57 | 32.71 | 32.29 | 32.38 | 1,074,410 | -0.35(-1.07%) |
Jul 02, 2013 | 32.77 | 32.92 | 32.49 | 32.73 | 1,972,716 | -0.12(-0.35%) |
Jul 01, 2013 | 32.68 | 32.98 | 32.65 | 32.84 | 1,494,203 | +0.26(+0.80%) |
Jun 28, 2013 | 32.55 | 32.88 | 32.54 | 32.58 | 2,066,266 | -0.07(-0.20%) |
Jun 27, 2013 | 32.52 | 32.78 | 32.48 | 32.65 | 2,039,746 | +0.38(+1.17%) |
Jun 26, 2013 | 32.19 | 32.47 | 32.15 | 32.27 | 1,079,276 | +0.31(+0.98%) |
Jun 25, 2013 | 31.96 | 32.15 | 31.71 | 31.96 | 1,679,158 | +0.24(+0.76%) |
Jun 24, 2013 | 31.42 | 32.06 | 31.21 | 31.72 | 1,646,259 | +0.02(+0.07%) |
Jun 21, 2013 | 31.65 | 31.91 | 31.36 | 31.69 | 2,742,145 | +0.15(+0.48%) |
Jun 20, 2013 | 32.25 | 32.33 | 31.46 | 31.54 | 2,662,739 | -1.00(-3.08%) |
Jun 19, 2013 | 33.26 | 33.43 | 32.55 | 32.55 | 2,228,712 | -0.72(-2.17%) |
Jun 18, 2013 | 32.76 | 33.29 | 32.66 | 33.27 | 2,336,945 | +0.44(+1.33%) |
Jun 17, 2013 | 32.72 | 33.03 | 32.57 | 32.83 | 1,543,665 | +0.25(+0.76%) |
Jun 14, 2013 | 32.42 | 32.73 | 32.32 | 32.58 | 1,407,586 | +0.18(+0.56%) |
Jun 13, 2013 | 32.10 | 32.45 | 31.86 | 32.40 | 1,592,831 | +0.20(+0.63%) |
Jun 12, 2013 | 32.22 | 32.36 | 31.96 | 32.20 | 2,041,508 | +0.15(+0.48%) |
Jun 11, 2013 | 31.74 | 32.24 | 31.53 | 32.04 | 1,323,780 | +0.08(+0.25%) |
Jun 10, 2013 | 32.43 | 32.49 | 31.73 | 31.96 | 3,090,958 | -0.53(-1.63%) |
Jun 07, 2013 | 31.61 | 32.50 | 31.60 | 32.49 | 3,627,495 | +1.08(+3.43%) |
Jun 06, 2013 | 31.27 | 31.42 | 31.04 | 31.42 | 1,610,463 | +0.20(+0.65%) |
Jun 05, 2013 | 31.53 | 31.60 | 31.21 | 31.21 | 1,829,140 | -0.45(-1.42%) |
Jun 04, 2013 | 31.37 | 31.76 | 31.28 | 31.66 | 4,084,618 | +0.29(+0.93%) |
Jun 03, 2013 | 31.18 | 31.56 | 30.78 | 31.37 | 3,021,121 | +0.23(+0.75%) |
May 31, 2013 | 31.90 | 32.04 | 31.13 | 31.14 | 5,954,412 | -0.98(-3.06%) |
May 30, 2013 | 32.47 | 32.49 | 32.07 | 32.12 | 3,095,748 | -0.36(-1.12%) |
May 29, 2013 | 33.26 | 33.29 | 32.36 | 32.49 | 2,235,028 | -0.87(-2.60%) |
May 28, 2013 | 33.51 | 33.80 | 33.12 | 33.35 | 1,915,173 | +0.15(+0.46%) |
May 24, 2013 | 33.18 | 33.37 | 32.95 | 33.20 | 1,652,536 | -0.09(-0.26%) |
May 23, 2013 | 33.12 | 33.44 | 32.87 | 33.29 | 1,806,215 | -0.11(-0.33%) |
May 22, 2013 | 33.50 | 34.05 | 33.17 | 33.40 | 2,473,809 | -0.10(-0.30%) |
May 21, 2013 | 33.36 | 33.64 | 32.96 | 33.50 | 4,042,618 | +0.20(+0.59%) |
May 20, 2013 | 35.43 | 35.52 | 33.27 | 33.30 | 5,627,241 | -1.35(-3.88%) |
May 17, 2013 | 34.82 | 34.84 | 34.31 | 34.65 | 3,853,061 | -0.16(-0.46%) |
May 16, 2013 | 34.89 | 35.23 | 34.78 | 34.81 | 1,842,935 | -0.21(-0.60%) |
May 15, 2013 | 34.62 | 35.06 | 34.40 | 35.02 | 2,226,396 | +1.26(+3.73%) |
May 13, 2013 | 33.60 | 33.92 | 33.60 | 33.76 | 1,867,355 | +0.09(+0.26%) |
May 10, 2013 | 33.58 | 33.81 | 33.45 | 33.67 | 1,955,680 | +0.17(+0.50%) |
May 09, 2013 | 33.90 | 34.04 | 33.45 | 33.51 | 1,673,294 | -0.33(-0.99%) |
May 08, 2013 | 33.85 | 33.99 | 33.64 | 33.84 | 1,736,871 | -0.06(-0.17%) |
May 07, 2013 | 33.70 | 33.96 | 33.70 | 33.90 | 1,767,589 | +0.23(+0.67%) |
May 06, 2013 | 33.97 | 34.04 | 33.67 | 33.67 | 2,382,339 | -0.40(-1.17%) |
May 03, 2013 | 33.99 | 34.18 | 33.83 | 34.07 | 2,817,522 | +0.24(+0.71%) |
May 02, 2013 | 33.54 | 33.97 | 33.48 | 33.83 | 1,722,904 | +0.26(+0.78%) |
May 01, 2013 | 33.76 | 33.93 | 33.55 | 33.57 | 1,929,560 | -0.19(-0.56%) |
Apr 30, 2013 | 33.65 | 33.88 | 33.54 | 33.76 | 1,961,350 | +0.02(+0.06%) |
Apr 29, 2013 | 33.66 | 33.77 | 33.52 | 33.74 | 1,548,854 | +0.13(+0.39%) |
Apr 26, 2013 | 33.62 | 33.74 | 33.61 | 33.61 | 1,966,189 | +0.00(+0.00%) |
Apr 25, 2013 | 33.59 | 33.85 | 33.53 | 33.61 | 3,731,377 | +0.11(+0.33%) |
Apr 24, 2013 | 33.96 | 34.08 | 33.49 | 33.50 | 2,318,018 | -0.49(-1.46%) |
Apr 23, 2013 | 33.82 | 34.08 | 33.65 | 33.99 | 2,134,611 | +0.23(+0.67%) |
Apr 22, 2013 | 33.74 | 33.92 | 33.55 | 33.77 | 1,664,515 | -0.03(-0.09%) |
Apr 19, 2013 | 33.45 | 33.99 | 33.37 | 33.80 | 2,122,771 | +0.36(+1.07%) |
Apr 18, 2013 | 33.40 | 33.65 | 33.30 | 33.44 | 2,666,529 | +0.07(+0.20%) |
Apr 17, 2013 | 33.67 | 33.72 | 33.25 | 33.37 | 3,457,537 | -0.47(-1.40%) |
Apr 16, 2013 | 33.09 | 33.85 | 32.90 | 33.85 | 2,289,227 | +0.92(+2.81%) |
Apr 15, 2013 | 33.05 | 33.24 | 32.92 | 32.92 | 2,391,194 | -0.17(-0.53%) |
Apr 12, 2013 | 33.00 | 33.17 | 32.83 | 33.10 | 1,724,258 | +0.09(+0.29%) |
Apr 11, 2013 | 33.09 | 33.28 | 32.95 | 33.00 | 1,608,584 | -0.10(-0.31%) |
Apr 10, 2013 | 32.75 | 33.17 | 32.72 | 33.11 | 1,807,033 | +0.43(+1.31%) |
Apr 09, 2013 | 32.97 | 33.03 | 32.56 | 32.68 | 2,107,017 | -0.20(-0.60%) |
Apr 08, 2013 | 32.54 | 32.88 | 32.45 | 32.87 | 1,913,611 | +0.31(+0.94%) |
Apr 05, 2013 | 32.62 | 32.83 | 32.54 | 32.57 | 2,878,694 | -0.33(-1.00%) |
Apr 04, 2013 | 33.09 | 33.25 | 32.84 | 32.89 | 3,711,437 | -0.19(-0.57%) |
Apr 03, 2013 | 33.44 | 33.48 | 32.87 | 33.08 | 4,922,638 | -0.38(-1.13%) |
Apr 02, 2013 | 33.34 | 33.79 | 33.29 | 33.46 | 4,236,616 | +0.18(+0.55%) |
Apr 01, 2013 | 32.98 | 33.28 | 32.94 | 33.28 | 2,457,904 | +0.28(+0.86%) |
Mar 28, 2013 | 32.66 | 33.03 | 32.55 | 33.00 | 2,892,159 | +0.39(+1.20%) |
Mar 27, 2013 | 32.09 | 32.61 | 31.97 | 32.60 | 2,828,580 | +0.38(+1.17%) |
Mar 26, 2013 | 31.77 | 32.27 | 31.63 | 32.23 | 3,632,640 | +0.51(+1.61%) |
Mar 25, 2013 | 31.62 | 31.91 | 31.60 | 31.72 | 2,353,988 | +0.18(+0.58%) |
Mar 22, 2013 | 31.16 | 31.61 | 31.07 | 31.53 | 1,932,666 | +0.47(+1.52%) |
Mar 21, 2013 | 31.12 | 31.16 | 30.88 | 31.06 | 1,515,108 | -0.18(-0.58%) |
Mar 20, 2013 | 30.71 | 31.32 | 30.71 | 31.24 | 2,862,214 | +0.55(+1.80%) |
Mar 19, 2013 | 30.48 | 30.72 | 30.40 | 30.69 | 1,637,443 | +0.28(+0.93%) |
Mar 18, 2013 | 30.12 | 30.48 | 29.98 | 30.41 | 1,419,786 | +0.14(+0.46%) |
Mar 15, 2013 | 30.31 | 30.37 | 30.16 | 30.27 | 2,947,756 | -0.20(-0.64%) |
Mar 14, 2013 | 30.44 | 30.52 | 30.30 | 30.46 | 1,758,896 | +0.03(+0.10%) |
Mar 13, 2013 | 30.21 | 30.48 | 30.14 | 30.44 | 1,785,395 | +0.23(+0.77%) |
Mar 12, 2013 | 30.12 | 30.27 | 30.03 | 30.20 | 1,694,603 | +0.01(+0.05%) |
Mar 11, 2013 | 30.14 | 30.34 | 30.10 | 30.19 | 1,661,610 | +0.09(+0.29%) |
Mar 08, 2013 | 30.25 | 30.30 | 29.90 | 30.10 | 2,471,823 | -0.02(-0.07%) |
Mar 07, 2013 | 30.19 | 30.42 | 30.08 | 30.12 | 2,242,550 | +0.00(+0.00%) |
Mar 06, 2013 | 30.35 | 30.49 | 29.98 | 30.12 | 4,360,988 | -0.20(-0.67%) |
Mar 05, 2013 | 30.52 | 30.58 | 30.28 | 30.33 | 3,807,583 | -0.06(-0.19%) |
Mar 04, 2013 | 30.56 | 30.59 | 30.30 | 30.38 | 4,118,238 | -0.25(-0.81%) |
Mar 01, 2013 | 29.96 | 30.67 | 29.88 | 30.63 | 5,291,215 | +0.69(+2.31%) |
Feb 28, 2013 | 29.94 | 30.21 | 29.76 | 29.94 | 4,565,739 | +0.39(+1.33%) |
Feb 27, 2013 | 29.32 | 29.64 | 29.22 | 29.55 | 2,397,630 | +0.17(+0.59%) |
Feb 26, 2013 | 29.17 | 29.50 | 29.03 | 29.37 | 3,002,441 | +0.29(+1.00%) |
Feb 25, 2013 | 29.25 | 29.45 | 29.07 | 29.08 | 3,576,309 | -0.11(-0.37%) |
Feb 22, 2013 | 28.85 | 29.19 | 28.81 | 29.19 | 2,490,376 | +0.33(+1.16%) |
Feb 21, 2013 | 29.10 | 29.22 | 28.66 | 28.86 | 3,705,512 | -0.25(-0.85%) |
Feb 20, 2013 | 29.13 | 29.29 | 28.98 | 29.10 | 3,245,012 | +0.01(+0.03%) |
Feb 19, 2013 | 28.73 | 29.23 | 28.73 | 29.10 | 4,181,706 | +0.44(+1.52%) |
Feb 15, 2013 | 28.21 | 28.87 | 28.05 | 28.66 | 5,153,008 | +0.49(+1.76%) |
Feb 14, 2013 | 28.17 | 29.50 | 28.17 | 28.17 | 11,340,686 | +0.39(+1.41%) |
Feb 13, 2013 | 27.82 | 27.95 | 27.70 | 27.77 | 2,049,715 | -0.06(-0.21%) |
Feb 12, 2013 | 27.69 | 27.94 | 27.58 | 27.83 | 2,010,930 | +0.10(+0.37%) |
Feb 11, 2013 | 27.62 | 27.88 | 27.62 | 27.73 | 2,769,042 | +0.14(+0.50%) |
Feb 08, 2013 | 27.18 | 27.89 | 27.18 | 27.59 | 3,838,681 | +0.40(+1.47%) |
Feb 07, 2013 | 26.98 | 27.24 | 26.94 | 27.19 | 2,402,218 | +0.21(+0.78%) |
Feb 06, 2013 | 26.71 | 27.02 | 26.68 | 26.98 | 1,606,075 | +0.39(+1.48%) |
Feb 04, 2013 | 26.63 | 26.73 | 26.54 | 26.59 | 1,749,680 | -0.17(-0.65%) |
Feb 01, 2013 | 26.81 | 26.84 | 26.67 | 26.76 | 1,975,605 | +0.06(+0.22%) |
Jan 31, 2013 | 26.58 | 26.81 | 26.58 | 26.70 | 2,395,233 | +0.12(+0.47%) |
Jan 30, 2013 | 26.34 | 26.59 | 26.27 | 26.58 | 1,977,254 | +0.28(+1.05%) |
Jan 29, 2013 | 26.33 | 26.48 | 26.27 | 26.30 | 1,748,722 | -0.07(-0.25%) |
Jan 28, 2013 | 26.65 | 26.65 | 26.25 | 26.37 | 1,841,188 | -0.20(-0.77%) |
Jan 25, 2013 | 26.55 | 26.65 | 26.46 | 26.57 | 1,685,990 | +0.08(+0.30%) |
Jan 24, 2013 | 26.43 | 26.58 | 26.33 | 26.49 | 1,582,999 | +0.04(+0.17%) |
Jan 23, 2013 | 26.45 | 26.62 | 26.42 | 26.45 | 1,314,528 | -0.06(-0.22%) |
Jan 22, 2013 | 26.40 | 26.51 | 26.22 | 26.51 | 1,153,507 | +0.11(+0.41%) |
Jan 18, 2013 | 26.32 | 26.41 | 26.14 | 26.40 | 1,765,091 | +0.12(+0.47%) |
Jan 17, 2013 | 26.03 | 26.43 | 26.03 | 26.27 | 1,899,104 | +0.30(+1.15%) |
Jan 16, 2013 | 25.87 | 26.07 | 25.85 | 25.98 | 1,246,384 | +0.04(+0.14%) |
Jan 15, 2013 | 25.85 | 26.10 | 25.69 | 25.94 | 1,710,642 | +0.09(+0.37%) |
Jan 14, 2013 | 25.61 | 25.89 | 25.61 | 25.85 | 1,726,885 | +0.23(+0.88%) |
Jan 11, 2013 | 25.59 | 25.74 | 25.34 | 25.62 | 2,895,238 | -0.07(-0.25%) |
Jan 10, 2013 | 25.64 | 25.83 | 25.59 | 25.69 | 2,576,074 | +0.07(+0.28%) |
Jan 09, 2013 | 25.53 | 25.63 | 25.43 | 25.61 | 2,108,610 | +0.16(+0.63%) |
Jan 08, 2013 | 25.78 | 25.82 | 25.44 | 25.45 | 2,629,059 | -0.37(-1.44%) |
Jan 07, 2013 | 25.90 | 25.95 | 25.64 | 25.82 | 3,404,257 | -0.13(-0.50%) |
Jan 04, 2013 | 26.18 | 26.19 | 25.71 | 25.95 | 4,247,016 | -0.23(-0.86%) |
Jan 03, 2013 | 26.12 | 26.19 | 25.89 | 26.18 | 2,212,888 | +0.05(+0.19%) |
Jan 02, 2013 | 25.77 | 26.13 | 25.36 | 26.13 | 2,984,391 | +0.77(+3.04%) |
Dec 31, 2012 | 25.10 | 25.36 | 24.95 | 25.36 | 2,183,126 | +0.22(+0.87%) |
Dec 28, 2012 | 25.30 | 25.45 | 25.13 | 25.14 | 1,172,199 | -0.23(-0.89%) |
Dec 27, 2012 | 25.49 | 25.51 | 25.09 | 25.37 | 2,336,445 | -0.12(-0.48%) |
Dec 26, 2012 | 25.70 | 25.75 | 25.46 | 25.49 | 1,227,293 | -0.23(-0.91%) |
Dec 24, 2012 | 25.79 | 25.89 | 25.67 | 25.72 | 600,977 | -0.10(-0.39%) |
Dec 21, 2012 | 25.96 | 26.05 | 25.73 | 25.82 | 3,631,333 | -0.28(-1.09%) |
Dec 20, 2012 | 26.23 | 26.30 | 25.85 | 26.11 | 3,390,119 | -0.07(-0.25%) |
Dec 19, 2012 | 26.33 | 26.36 | 26.16 | 26.17 | 2,228,617 | -0.20(-0.74%) |
Dec 18, 2012 | 26.30 | 26.37 | 26.13 | 26.37 | 3,156,850 | +0.07(+0.25%) |
Dec 17, 2012 | 25.95 | 26.37 | 25.88 | 26.30 | 2,651,424 | +0.42(+1.63%) |
Dec 14, 2012 | 26.01 | 26.20 | 25.87 | 25.88 | 2,339,410 | -0.17(-0.67%) |
Dec 13, 2012 | 26.12 | 26.25 | 26.03 | 26.06 | 2,389,460 | -0.04(-0.14%) |
Dec 12, 2012 | 26.44 | 26.49 | 26.03 | 26.09 | 4,440,252 | +0.01(+0.06%) |
Dec 11, 2012 | 26.24 | 26.41 | 26.02 | 26.08 | 2,998,631 | -0.14(-0.55%) |
Dec 10, 2012 | 26.21 | 26.26 | 26.14 | 26.22 | 1,808,240 | +0.00(+0.00%) |
Dec 07, 2012 | 26.43 | 26.43 | 26.04 | 26.22 | 1,781,571 | +0.14(+0.55%) |
Dec 06, 2012 | 26.22 | 26.30 | 25.96 | 26.08 | 4,231,871 | -0.18(-0.68%) |
Dec 05, 2012 | 26.22 | 26.44 | 26.20 | 26.26 | 2,480,489 | +0.09(+0.36%) |
Dec 04, 2012 | 26.26 | 26.29 | 26.10 | 26.16 | 3,941,384 | -0.14(-0.54%) |
Nov 30, 2012 | 26.19 | 26.34 | 26.14 | 26.31 | 1,935,436 | +0.14(+0.55%) |
Nov 29, 2012 | 26.21 | 26.31 | 26.08 | 26.16 | 2,590,430 | +0.01(+0.06%) |
Nov 28, 2012 | 26.16 | 26.34 | 26.03 | 26.15 | 2,138,252 | -0.05(-0.19%) |
Nov 27, 2012 | 26.00 | 26.25 | 26.00 | 26.20 | 1,801,806 | +0.09(+0.36%) |
Nov 26, 2012 | 26.20 | 26.26 | 26.00 | 26.11 | 2,862,039 | -0.16(-0.63%) |
Nov 23, 2012 | 26.15 | 26.27 | 26.12 | 26.27 | 800,415 | +0.18(+0.69%) |
Nov 21, 2012 | 25.89 | 26.09 | 25.81 | 26.09 | 2,957,906 | +0.17(+0.66%) |
Nov 20, 2012 | 26.16 | 26.34 | 25.65 | 25.92 | 6,539,416 | -0.53(-2.00%) |
Nov 19, 2012 | 26.34 | 26.60 | 26.26 | 26.45 | 5,230,798 | +0.22(+0.85%) |
Nov 16, 2012 | 25.97 | 26.28 | 25.86 | 26.23 | 4,192,197 | +0.28(+1.08%) |
Nov 15, 2012 | 25.97 | 26.06 | 25.87 | 25.95 | 3,293,399 | -0.09(-0.36%) |
Nov 14, 2012 | 26.19 | 26.32 | 25.96 | 26.04 | 3,692,408 | -0.14(-0.55%) |
Nov 13, 2012 | 25.51 | 26.26 | 25.45 | 26.19 | 6,600,943 | +0.58(+2.26%) |
Nov 12, 2012 | 25.38 | 25.75 | 25.25 | 25.61 | 2,364,431 | +0.21(+0.82%) |
Nov 09, 2012 | 25.28 | 25.54 | 25.24 | 25.40 | 2,562,119 | +0.01(+0.06%) |
Nov 08, 2012 | 25.15 | 25.53 | 25.15 | 25.38 | 3,611,152 | +0.18(+0.71%) |
Nov 07, 2012 | 25.06 | 25.41 | 25.02 | 25.20 | 2,504,671 | -0.06(-0.25%) |
Nov 06, 2012 | 25.13 | 25.41 | 25.08 | 25.27 | 2,440,527 | +0.19(+0.77%) |
Nov 05, 2012 | 25.14 | 25.16 | 24.91 | 25.08 | 1,979,904 | -0.14(-0.57%) |
Nov 02, 2012 | 25.33 | 25.50 | 25.20 | 25.22 | 1,977,737 | +0.01(+0.03%) |
Nov 01, 2012 | 25.25 | 25.33 | 25.05 | 25.21 | 2,425,579 | -0.04(-0.14%) |
Oct 31, 2012 | 24.91 | 25.46 | 24.91 | 25.25 | 2,804,305 | +0.39(+1.58%) |
Oct 26, 2012 | 24.88 | 24.85 | 24.85 | 24.85 | 1,933,929 | -0.02(-0.09%) |
Oct 25, 2012 | 24.91 | 25.00 | 24.73 | 24.88 | 1,684,502 | +0.11(+0.46%) |
Oct 24, 2012 | 24.94 | 25.03 | 24.71 | 24.76 | 1,188,596 | -0.08(-0.32%) |
Oct 23, 2012 | 24.92 | 24.99 | 24.70 | 24.84 | 2,044,179 | -0.37(-1.48%) |
Oct 19, 2012 | 25.35 | 25.41 | 25.19 | 25.21 | 3,471,555 | -0.17(-0.68%) |
Oct 18, 2012 | 25.19 | 25.44 | 25.18 | 25.38 | 2,476,568 | +0.19(+0.77%) |
Oct 17, 2012 | 25.18 | 25.31 | 25.08 | 25.19 | 1,754,764 | +0.14(+0.54%) |
Oct 16, 2012 | 25.07 | 25.10 | 24.85 | 25.05 | 2,001,857 | +0.12(+0.49%) |
Oct 15, 2012 | 24.90 | 25.01 | 24.74 | 24.93 | 1,463,709 | +0.11(+0.43%) |
Oct 12, 2012 | 25.09 | 25.18 | 24.73 | 24.83 | 1,978,866 | -0.14(-0.57%) |
Oct 11, 2012 | 25.22 | 25.22 | 24.92 | 24.97 | 2,220,769 | -0.09(-0.34%) |
Oct 10, 2012 | 25.17 | 25.31 | 24.93 | 25.05 | 1,780,702 | -0.07(-0.28%) |
Oct 09, 2012 | 25.29 | 25.36 | 25.08 | 25.13 | 2,423,679 | -0.16(-0.62%) |
Oct 08, 2012 | 25.24 | 25.38 | 25.18 | 25.28 | 2,000,358 | +0.00(+0.00%) |
Oct 05, 2012 | 25.23 | 25.36 | 25.18 | 25.28 | 2,775,697 | +0.14(+0.57%) |
Oct 04, 2012 | 25.26 | 25.26 | 25.06 | 25.14 | 2,069,209 | +0.04(+0.14%) |
Oct 03, 2012 | 24.96 | 25.16 | 24.87 | 25.10 | 3,156,425 | +0.13(+0.51%) |
Oct 02, 2012 | 24.87 | 25.10 | 24.84 | 24.98 | 1,908,570 | +0.10(+0.40%) |
Oct 01, 2012 | 24.71 | 24.88 | 24.61 | 24.88 | 2,952,236 | +0.16(+0.63%) |
Sep 28, 2012 | 24.60 | 24.74 | 24.45 | 24.72 | 2,212,776 | +0.05(+0.20%) |
Sep 27, 2012 | 24.79 | 24.81 | 24.58 | 24.67 | 2,204,654 | -0.08(-0.32%) |
Sep 26, 2012 | 24.76 | 24.90 | 24.67 | 24.75 | 1,912,793 | +0.02(+0.09%) |
Sep 25, 2012 | 25.04 | 25.06 | 24.69 | 24.73 | 2,960,951 | -0.26(-1.02%) |
Sep 24, 2012 | 24.86 | 25.13 | 24.78 | 24.98 | 2,650,256 | +0.06(+0.26%) |
Sep 21, 2012 | 25.03 | 25.16 | 24.89 | 24.92 | 3,083,485 | -0.03(-0.11%) |
Sep 20, 2012 | 24.93 | 25.18 | 24.91 | 24.95 | 3,187,971 | +0.00(+0.00%) |
Sep 19, 2012 | 24.78 | 24.98 | 24.67 | 24.95 | 4,320,354 | +0.16(+0.63%) |
Sep 18, 2012 | 24.63 | 24.81 | 24.54 | 24.79 | 2,671,866 | +0.21(+0.87%) |
Sep 17, 2012 | 24.55 | 24.72 | 24.49 | 24.58 | 2,661,538 | +0.05(+0.20%) |
Sep 14, 2012 | 24.64 | 24.68 | 24.34 | 24.53 | 3,980,787 | -0.09(-0.35%) |
Sep 13, 2012 | 24.57 | 24.71 | 24.47 | 24.61 | 3,809,685 | +0.02(+0.09%) |
Sep 12, 2012 | 24.57 | 24.64 | 24.49 | 24.59 | 2,277,920 | +0.04(+0.14%) |
Sep 11, 2012 | 24.62 | 24.71 | 24.52 | 24.56 | 2,938,166 | -0.09(-0.35%) |
Sep 10, 2012 | 24.91 | 24.91 | 24.61 | 24.64 | 2,936,656 | -0.23(-0.94%) |
Sep 07, 2012 | 24.99 | 25.03 | 24.72 | 24.88 | 2,997,391 | -0.10(-0.40%) |
Sep 06, 2012 | 24.67 | 25.03 | 24.67 | 24.98 | 3,031,666 | +0.33(+1.35%) |
Sep 05, 2012 | 24.95 | 25.01 | 24.52 | 24.64 | 6,266,838 | -0.29(-1.17%) |