Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.97 | 32.93 | 32.93 | 32.93 | 2,027,015 | -0.10(-0.31%) |
Dec 30, 2013 | 33.00 | 33.05 | 32.89 | 33.03 | 1,633,268 | +0.07(+0.20%) |
Dec 27, 2013 | 33.07 | 33.23 | 32.91 | 32.97 | 1,316,090 | -0.04(-0.13%) |
Dec 26, 2013 | 33.01 | 33.12 | 32.79 | 33.01 | 1,560,172 | +0.15(+0.46%) |
Dec 24, 2013 | 32.87 | 32.93 | 32.76 | 32.86 | 1,141,551 | -0.04(-0.11%) |
Dec 23, 2013 | 32.88 | 32.90 | 32.66 | 32.89 | 3,037,234 | +0.24(+0.73%) |
Dec 20, 2013 | 32.41 | 32.71 | 32.14 | 32.66 | 5,507,250 | +0.18(+0.56%) |
Dec 19, 2013 | 32.02 | 33.05 | 31.82 | 32.48 | 9,697,781 | +1.14(+3.65%) |
Dec 18, 2013 | 31.06 | 31.39 | 30.75 | 31.33 | 5,783,882 | +0.30(+0.98%) |
Dec 17, 2013 | 31.12 | 31.24 | 30.91 | 31.03 | 2,815,425 | -0.20(-0.63%) |
Dec 16, 2013 | 30.99 | 31.33 | 30.98 | 31.22 | 2,616,382 | +0.39(+1.27%) |
Dec 13, 2013 | 31.17 | 31.17 | 30.75 | 30.83 | 4,370,818 | -0.27(-0.88%) |
Dec 12, 2013 | 31.04 | 31.15 | 30.79 | 31.11 | 4,267,553 | +0.01(+0.02%) |
Dec 11, 2013 | 31.35 | 31.46 | 31.06 | 31.10 | 3,107,643 | -0.27(-0.88%) |
Dec 10, 2013 | 31.41 | 31.55 | 31.30 | 31.38 | 4,489,147 | -0.08(-0.25%) |
Dec 09, 2013 | 31.44 | 31.55 | 31.21 | 31.46 | 2,959,204 | +0.09(+0.28%) |
Dec 06, 2013 | 31.28 | 31.38 | 31.06 | 31.37 | 0 | +0.50(+1.62%) |
Dec 05, 2013 | 31.46 | 31.46 | 30.78 | 30.87 | 0 | -0.58(-1.84%) |
Dec 04, 2013 | 32.28 | 32.28 | 31.28 | 31.45 | 5,340,547 | -0.18(-0.57%) |
Dec 03, 2013 | 31.64 | 32.11 | 31.51 | 31.63 | 6,188,592 | +0.10(+0.32%) |
Dec 02, 2013 | 31.73 | 31.76 | 31.45 | 31.53 | 2,283,356 | -0.10(-0.32%) |
Nov 29, 2013 | 31.60 | 31.82 | 31.58 | 31.63 | 0 | -0.01(-0.05%) |
Nov 27, 2013 | 31.71 | 31.78 | 31.55 | 31.64 | 0 | +0.01(+0.02%) |
Nov 26, 2013 | 31.54 | 31.83 | 31.41 | 31.64 | 4,526,815 | +0.17(+0.55%) |
Nov 25, 2013 | 31.51 | 31.65 | 31.40 | 31.46 | 2,161,364 | +0.00(+0.00%) |
Nov 22, 2013 | 31.77 | 31.77 | 31.34 | 31.46 | 0 | -0.09(-0.30%) |
Nov 21, 2013 | 31.48 | 31.58 | 31.36 | 31.56 | 2,688,811 | +0.23(+0.74%) |
Nov 20, 2013 | 31.51 | 31.82 | 31.24 | 31.33 | 3,222,700 | -0.20(-0.64%) |
Nov 19, 2013 | 30.91 | 31.72 | 30.46 | 31.53 | 0 | +0.12(+0.37%) |
Nov 18, 2013 | 31.45 | 31.59 | 31.36 | 31.41 | 0 | +0.07(+0.23%) |
Nov 15, 2013 | 31.18 | 31.35 | 30.94 | 31.34 | 0 | +0.15(+0.49%) |
Nov 14, 2013 | 30.99 | 31.27 | 30.86 | 31.19 | 2,174,531 | +0.26(+0.83%) |
Nov 13, 2013 | 29.85 | 30.94 | 29.85 | 30.93 | 2,739,561 | +0.41(+1.34%) |
Nov 12, 2013 | 30.31 | 30.53 | 30.23 | 30.52 | 2,374,310 | +0.13(+0.42%) |
Nov 11, 2013 | 30.45 | 30.58 | 30.34 | 30.40 | 1,949,197 | -0.13(-0.44%) |
Nov 08, 2013 | 30.22 | 30.53 | 30.18 | 30.53 | 0 | +0.30(+1.01%) |
Nov 07, 2013 | 30.46 | 30.56 | 29.96 | 30.23 | 4,903,461 | -0.09(-0.29%) |
Nov 06, 2013 | 30.31 | 30.55 | 30.18 | 30.31 | 2,929,387 | +0.00(+0.00%) |
Nov 05, 2013 | 30.33 | 30.44 | 30.15 | 30.31 | 2,494,571 | -0.06(-0.20%) |
Nov 04, 2013 | 30.55 | 30.55 | 30.28 | 30.37 | 3,276,721 | +0.00(+0.01%) |
Nov 01, 2013 | 30.54 | 30.70 | 30.29 | 30.37 | 0 | -0.20(-0.65%) |
Oct 31, 2013 | 30.54 | 30.67 | 30.45 | 30.57 | 4,172,678 | -0.03(-0.08%) |
Oct 30, 2013 | 29.85 | 31.04 | 29.85 | 30.59 | 6,562,881 | -0.45(-1.44%) |
Oct 29, 2013 | 31.04 | 31.29 | 30.85 | 31.04 | 3,820,571 | +0.00(+0.00%) |
Oct 28, 2013 | 30.84 | 31.10 | 30.71 | 31.04 | 2,125,926 | +0.19(+0.63%) |
Oct 25, 2013 | 30.85 | 30.85 | 30.63 | 30.85 | 0 | +0.11(+0.35%) |
Oct 24, 2013 | 30.63 | 30.83 | 30.59 | 30.74 | 2,175,864 | +0.14(+0.45%) |
Oct 23, 2013 | 30.53 | 30.63 | 30.45 | 30.61 | 2,410,241 | -0.04(-0.14%) |
Oct 22, 2013 | 30.08 | 30.74 | 30.08 | 30.65 | 3,602,739 | +0.33(+1.09%) |
Oct 21, 2013 | 29.78 | 30.33 | 29.74 | 30.32 | 3,190,259 | +0.45(+1.51%) |
Oct 18, 2013 | 29.72 | 29.90 | 29.59 | 29.87 | 2,202,236 | +0.16(+0.56%) |
Oct 17, 2013 | 29.40 | 29.71 | 29.35 | 29.70 | 2,182,923 | +0.16(+0.56%) |
Oct 16, 2013 | 29.30 | 29.54 | 29.21 | 29.54 | 2,723,360 | +0.32(+1.11%) |
Oct 15, 2013 | 29.28 | 29.29 | 29.11 | 29.21 | 2,876,670 | -0.13(-0.44%) |
Oct 14, 2013 | 29.18 | 29.39 | 29.07 | 29.34 | 2,308,278 | +0.11(+0.39%) |
Oct 11, 2013 | 28.73 | 29.27 | 28.73 | 29.23 | 0 | +0.39(+1.37%) |
Oct 10, 2013 | 28.45 | 28.86 | 28.42 | 28.83 | 3,915,158 | +0.55(+1.95%) |
Oct 09, 2013 | 28.40 | 28.51 | 28.13 | 28.28 | 3,885,446 | -0.10(-0.35%) |
Oct 08, 2013 | 28.38 | 28.55 | 28.35 | 28.38 | 4,718,821 | -0.07(-0.25%) |
Oct 07, 2013 | 28.25 | 28.47 | 28.13 | 28.45 | 3,133,785 | +0.08(+0.28%) |
Oct 04, 2013 | 28.42 | 28.47 | 28.23 | 28.37 | 0 | +0.02(+0.08%) |
Oct 03, 2013 | 28.68 | 28.69 | 28.29 | 28.35 | 3,160,925 | -0.30(-1.05%) |
Oct 02, 2013 | 28.60 | 28.65 | 28.36 | 28.65 | 3,079,037 | -0.03(-0.10%) |
Oct 01, 2013 | 28.64 | 28.80 | 28.32 | 28.68 | 5,679,921 | -0.47(-1.62%) |
Sep 30, 2013 | 28.70 | 29.25 | 28.70 | 29.16 | 4,481,736 | +0.21(+0.72%) |
Sep 27, 2013 | 29.23 | 29.25 | 28.86 | 28.95 | 0 | -0.32(-1.10%) |
Sep 26, 2013 | 29.21 | 29.41 | 29.13 | 29.27 | 1,872,811 | +0.15(+0.52%) |
Sep 25, 2013 | 29.15 | 29.21 | 29.01 | 29.12 | 1,899,907 | -0.09(-0.29%) |
Sep 24, 2013 | 29.21 | 29.32 | 29.07 | 29.21 | 1,897,049 | +0.03(+0.10%) |
Sep 23, 2013 | 29.37 | 29.41 | 28.97 | 29.18 | 2,856,841 | -0.23(-0.78%) |
Sep 20, 2013 | 29.54 | 29.59 | 29.36 | 29.41 | 0 | -0.09(-0.29%) |
Sep 19, 2013 | 29.44 | 29.52 | 29.34 | 29.49 | 1,624,730 | +0.13(+0.45%) |
Sep 18, 2013 | 29.17 | 29.53 | 29.16 | 29.36 | 2,417,433 | +0.15(+0.50%) |
Sep 17, 2013 | 29.21 | 29.26 | 29.11 | 29.21 | 0 | +0.05(+0.17%) |
Sep 16, 2013 | 29.18 | 29.31 | 29.11 | 29.16 | 0 | +0.23(+0.79%) |
Sep 13, 2013 | 28.94 | 29.00 | 28.77 | 28.93 | 0 | +0.04(+0.12%) |
Sep 12, 2013 | 28.95 | 29.20 | 28.88 | 28.90 | 1,522,345 | -0.15(-0.52%) |
Sep 11, 2013 | 28.65 | 29.06 | 28.65 | 29.05 | 2,234,493 | +0.36(+1.25%) |
Sep 10, 2013 | 28.48 | 28.76 | 28.47 | 28.69 | 1,872,142 | +0.32(+1.14%) |
Sep 09, 2013 | 28.22 | 28.40 | 28.09 | 28.37 | 1,321,046 | +0.27(+0.94%) |
Sep 06, 2013 | 28.05 | 28.30 | 27.64 | 28.10 | 0 | +0.16(+0.56%) |
Sep 05, 2013 | 27.81 | 28.04 | 27.75 | 27.94 | 1,361,521 | +0.08(+0.28%) |
Sep 04, 2013 | 26.40 | 27.92 | 26.40 | 27.86 | 2,885,592 | +0.19(+0.70%) |
Sep 03, 2013 | 27.95 | 28.09 | 27.51 | 27.67 | 2,198,569 | -0.08(-0.28%) |
Aug 30, 2013 | 27.63 | 27.80 | 27.50 | 27.75 | 0 | +0.06(+0.23%) |
Aug 29, 2013 | 27.60 | 27.86 | 27.50 | 27.69 | 1,773,621 | +0.04(+0.13%) |
Aug 28, 2013 | 27.67 | 27.76 | 27.59 | 27.65 | 1,793,364 | +0.05(+0.18%) |
Aug 27, 2013 | 27.78 | 27.84 | 27.59 | 27.60 | 2,143,376 | -0.47(-1.69%) |
Aug 26, 2013 | 28.20 | 28.27 | 28.04 | 28.07 | 1,220,796 | -0.13(-0.46%) |
Aug 23, 2013 | 28.32 | 28.40 | 28.08 | 28.20 | 0 | -0.10(-0.35%) |
Aug 22, 2013 | 28.27 | 28.43 | 28.13 | 28.30 | 1,551,750 | +0.19(+0.69%) |
Aug 21, 2013 | 28.23 | 28.43 | 28.02 | 28.11 | 0 | -0.26(-0.91%) |
Aug 20, 2013 | 28.35 | 28.54 | 28.21 | 28.37 | 1,824,628 | +0.13(+0.46%) |
Aug 19, 2013 | 28.17 | 28.42 | 28.16 | 28.24 | 1,833,259 | +0.03(+0.10%) |
Aug 16, 2013 | 28.32 | 28.40 | 28.17 | 28.21 | 0 | -0.16(-0.56%) |
Aug 15, 2013 | 28.57 | 28.57 | 28.31 | 28.37 | 2,679,551 | -0.34(-1.20%) |
Aug 14, 2013 | 28.96 | 28.97 | 28.64 | 28.71 | 2,062,571 | -0.21(-0.72%) |
Aug 13, 2013 | 29.06 | 29.10 | 28.81 | 28.92 | 2,473,747 | -0.04(-0.12%) |
Aug 12, 2013 | 28.77 | 29.12 | 28.73 | 28.96 | 1,671,714 | -0.03(-0.10%) |
Aug 09, 2013 | 28.75 | 29.12 | 28.70 | 28.98 | 2,268,449 | +0.11(+0.37%) |
Aug 08, 2013 | 29.11 | 29.11 | 28.85 | 28.88 | 2,110,613 | -0.06(-0.20%) |
Aug 07, 2013 | 29.03 | 29.04 | 28.77 | 28.93 | 2,181,644 | -0.14(-0.47%) |
Aug 06, 2013 | 28.98 | 29.19 | 28.96 | 29.07 | 2,521,448 | +0.01(+0.02%) |
Aug 05, 2013 | 29.05 | 29.14 | 28.99 | 29.06 | 3,613,782 | -0.19(-0.64%) |
Aug 02, 2013 | 29.30 | 29.30 | 28.77 | 29.25 | 3,934,631 | +0.24(+0.82%) |
Aug 01, 2013 | 28.42 | 29.04 | 28.27 | 29.01 | 4,302,432 | +0.72(+2.54%) |
Jul 31, 2013 | 28.04 | 28.40 | 27.92 | 28.30 | 0 | +0.40(+1.44%) |
Jul 30, 2013 | 28.05 | 28.22 | 27.89 | 27.89 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 27.82 | 27.96 | 27.81 | 27.92 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 27.73 | 27.92 | 27.62 | 27.92 | 0 | +0.02(+0.08%) |
Jul 25, 2013 | 27.74 | 27.93 | 27.68 | 27.90 | 10,025,220 | +0.01(+0.05%) |
Jul 24, 2013 | 28.08 | 28.09 | 27.76 | 27.89 | 0 | +0.01(+0.05%) |
Jul 23, 2013 | 28.20 | 28.20 | 27.84 | 27.87 | 0 | -0.14(-0.51%) |
Jul 22, 2013 | 28.04 | 28.09 | 27.94 | 28.01 | 0 | +0.04(+0.13%) |
Jul 19, 2013 | 28.04 | 28.09 | 27.89 | 27.98 | 0 | -0.01(-0.03%) |
Jul 18, 2013 | 27.91 | 28.09 | 27.85 | 27.99 | 1,921,472 | +0.14(+0.49%) |
Jul 17, 2013 | 27.97 | 27.97 | 27.77 | 27.85 | 1,805,285 | +0.08(+0.28%) |
Jul 16, 2013 | 27.73 | 27.89 | 27.71 | 27.77 | 0 | +0.03(+0.10%) |
Jul 15, 2013 | 27.74 | 27.99 | 27.72 | 27.74 | 0 | -0.27(-0.96%) |
Jul 12, 2013 | 28.06 | 28.08 | 27.65 | 28.01 | 0 | +0.36(+1.31%) |
Jul 11, 2013 | 27.53 | 27.72 | 27.52 | 27.65 | 2,474,773 | +0.29(+1.07%) |
Jul 10, 2013 | 27.05 | 27.46 | 27.05 | 27.36 | 0 | +0.23(+0.86%) |
Jul 09, 2013 | 27.16 | 27.18 | 27.07 | 27.13 | 0 | +0.08(+0.29%) |
Jul 08, 2013 | 27.01 | 27.06 | 26.78 | 27.05 | 0 | +0.31(+1.14%) |
Jul 05, 2013 | 26.66 | 26.81 | 26.41 | 26.74 | 0 | +0.32(+1.21%) |
Jul 03, 2013 | 26.21 | 26.56 | 26.17 | 26.42 | 0 | +0.16(+0.60%) |
Jul 02, 2013 | 26.16 | 26.49 | 26.04 | 26.27 | 0 | +0.20(+0.76%) |
Jul 01, 2013 | 25.90 | 26.22 | 25.82 | 26.07 | 3,244,605 | +0.11(+0.41%) |
Jun 28, 2013 | 25.71 | 26.14 | 25.60 | 25.96 | 6,448,151 | -0.06(-0.25%) |
Jun 27, 2013 | 26.29 | 26.31 | 25.42 | 26.02 | 0 | -0.99(-3.66%) |
Jun 26, 2013 | 26.93 | 27.12 | 26.75 | 27.01 | 3,321,558 | +0.26(+0.96%) |
Jun 25, 2013 | 26.78 | 26.83 | 26.41 | 26.76 | 0 | +0.28(+1.06%) |
Jun 24, 2013 | 26.30 | 26.57 | 26.27 | 26.48 | 4,519,200 | +0.05(+0.17%) |
Jun 21, 2013 | 26.28 | 26.51 | 26.07 | 26.43 | 4,695,291 | +0.31(+1.17%) |
Jun 20, 2013 | 26.27 | 26.44 | 26.09 | 26.12 | 0 | -0.44(-1.66%) |
Jun 19, 2013 | 26.85 | 26.95 | 26.55 | 26.56 | 0 | -0.31(-1.16%) |
Jun 18, 2013 | 26.91 | 26.97 | 26.64 | 26.88 | 2,307,708 | -0.03(-0.11%) |
Jun 17, 2013 | 26.62 | 27.02 | 26.56 | 26.91 | 0 | +0.50(+1.88%) |
Jun 14, 2013 | 26.36 | 26.56 | 26.27 | 26.41 | 0 | +0.02(+0.08%) |
Jun 13, 2013 | 26.05 | 26.45 | 25.94 | 26.39 | 2,254,216 | +0.39(+1.50%) |
Jun 12, 2013 | 26.27 | 26.32 | 26.00 | 26.00 | 2,618,739 | -0.13(-0.49%) |
Jun 11, 2013 | 26.23 | 26.44 | 26.11 | 26.12 | 0 | -0.24(-0.92%) |
Jun 10, 2013 | 26.37 | 26.49 | 26.24 | 26.37 | 0 | -0.05(-0.19%) |
Jun 07, 2013 | 26.24 | 26.44 | 26.09 | 26.41 | 0 | +0.31(+1.17%) |
Jun 06, 2013 | 25.70 | 26.14 | 25.70 | 26.11 | 0 | +0.04(+0.16%) |
Jun 05, 2013 | 26.35 | 26.39 | 25.94 | 26.07 | 0 | -0.31(-1.19%) |
Jun 04, 2013 | 26.62 | 26.73 | 26.25 | 26.38 | 0 | -0.20(-0.75%) |
Jun 03, 2013 | 26.66 | 26.80 | 26.47 | 26.58 | 3,679,525 | +0.11(+0.40%) |
May 31, 2013 | 26.69 | 27.02 | 26.47 | 26.47 | 4,711,427 | -0.38(-1.40%) |
May 30, 2013 | 26.90 | 27.05 | 26.71 | 26.85 | 0 | -0.05(-0.19%) |
May 29, 2013 | 26.99 | 27.06 | 26.71 | 26.90 | 2,860,070 | -0.31(-1.12%) |
May 28, 2013 | 27.19 | 27.49 | 27.13 | 27.20 | 2,334,873 | +0.28(+1.06%) |
May 24, 2013 | 26.85 | 26.94 | 26.73 | 26.92 | 0 | -0.06(-0.24%) |
May 23, 2013 | 26.80 | 27.16 | 26.80 | 26.98 | 2,674,045 | -0.02(-0.08%) |
May 22, 2013 | 27.20 | 27.41 | 26.86 | 27.01 | 0 | -0.15(-0.56%) |
May 21, 2013 | 27.14 | 27.26 | 27.06 | 27.16 | 0 | +0.01(+0.04%) |
May 20, 2013 | 27.25 | 27.39 | 27.06 | 27.15 | 0 | -0.24(-0.88%) |
May 17, 2013 | 27.18 | 27.40 | 27.15 | 27.39 | 0 | +0.41(+1.53%) |
May 16, 2013 | 27.40 | 27.43 | 26.95 | 26.98 | 3,934,967 | -0.50(-1.84%) |
May 15, 2013 | 27.12 | 27.49 | 27.06 | 27.48 | 0 | +0.80(+2.98%) |
May 13, 2013 | 26.75 | 26.86 | 26.64 | 26.69 | 0 | -0.15(-0.56%) |
May 10, 2013 | 26.68 | 26.85 | 26.56 | 26.83 | 0 | +0.23(+0.86%) |
May 09, 2013 | 26.37 | 26.73 | 26.37 | 26.61 | 2,878,776 | +0.17(+0.65%) |
May 08, 2013 | 26.25 | 26.47 | 26.25 | 26.44 | 0 | +0.07(+0.27%) |
May 07, 2013 | 26.37 | 26.49 | 26.31 | 26.37 | 0 | -0.02(-0.08%) |
May 06, 2013 | 26.47 | 26.54 | 26.28 | 26.39 | 0 | -0.18(-0.70%) |
May 03, 2013 | 26.32 | 26.64 | 26.24 | 26.57 | 0 | +0.33(+1.27%) |
May 02, 2013 | 25.96 | 26.26 | 25.86 | 26.24 | 0 | +0.43(+1.65%) |
May 01, 2013 | 25.94 | 26.05 | 25.75 | 25.81 | 0 | -0.08(-0.30%) |
Apr 30, 2013 | 25.63 | 25.90 | 25.61 | 25.89 | 2,969,349 | +0.20(+0.78%) |
Apr 29, 2013 | 25.59 | 25.77 | 25.47 | 25.69 | 1,995,589 | +0.18(+0.72%) |
Apr 26, 2013 | 25.76 | 25.80 | 25.49 | 25.50 | 3,033,340 | -0.29(-1.13%) |
Apr 25, 2013 | 25.72 | 25.83 | 25.64 | 25.80 | 0 | +0.17(+0.67%) |
Apr 24, 2013 | 25.70 | 25.77 | 25.58 | 25.63 | 0 | -0.01(-0.03%) |
Apr 23, 2013 | 25.50 | 25.65 | 25.27 | 25.63 | 3,497,340 | +0.35(+1.38%) |
Apr 22, 2013 | 25.31 | 25.39 | 24.95 | 25.28 | 2,399,895 | +0.11(+0.45%) |
Apr 19, 2013 | 25.01 | 25.23 | 25.01 | 25.17 | 3,561,817 | +0.05(+0.20%) |
Apr 18, 2013 | 25.45 | 25.48 | 25.00 | 25.12 | 3,552,712 | -0.21(-0.84%) |
Apr 17, 2013 | 25.18 | 25.41 | 25.06 | 25.33 | 5,127,839 | -0.02(-0.08%) |
Apr 16, 2013 | 25.24 | 25.44 | 25.15 | 25.36 | 3,964,288 | +0.23(+0.91%) |
Apr 15, 2013 | 25.49 | 25.70 | 25.07 | 25.13 | 4,817,143 | -0.57(-2.21%) |
Apr 12, 2013 | 25.68 | 25.70 | 25.46 | 25.70 | 2,533,867 | +0.04(+0.14%) |
Apr 11, 2013 | 25.44 | 25.71 | 25.43 | 25.66 | 2,273,173 | +0.21(+0.81%) |
Apr 10, 2013 | 25.11 | 25.48 | 25.05 | 25.46 | 3,632,452 | +0.41(+1.65%) |
Apr 09, 2013 | 25.06 | 25.10 | 24.80 | 25.04 | 3,682,831 | +0.11(+0.46%) |
Apr 08, 2013 | 24.79 | 24.93 | 24.73 | 24.93 | 2,151,539 | +0.12(+0.49%) |
Apr 05, 2013 | 25.21 | 25.21 | 24.64 | 24.81 | 5,343,225 | -0.51(-2.02%) |
Apr 04, 2013 | 25.21 | 25.45 | 25.18 | 25.32 | 2,600,825 | +0.11(+0.42%) |
Apr 03, 2013 | 25.52 | 25.56 | 25.16 | 25.21 | 4,309,607 | -0.29(-1.14%) |
Apr 02, 2013 | 25.32 | 25.53 | 25.09 | 25.50 | 4,770,705 | +0.38(+1.53%) |
Apr 01, 2013 | 24.79 | 25.24 | 24.78 | 25.12 | 5,206,191 | +0.19(+0.77%) |
Mar 28, 2013 | 24.77 | 25.01 | 24.25 | 24.93 | 6,980,817 | +0.21(+0.86%) |
Mar 27, 2013 | 24.58 | 24.87 | 24.52 | 24.72 | 4,078,616 | -0.06(-0.23%) |
Mar 26, 2013 | 24.47 | 24.82 | 24.47 | 24.77 | 3,260,038 | +0.35(+1.43%) |
Mar 25, 2013 | 24.52 | 24.65 | 24.35 | 24.42 | 3,894,829 | -0.06(-0.26%) |
Mar 22, 2013 | 24.31 | 24.49 | 24.19 | 24.49 | 3,028,173 | +0.20(+0.82%) |
Mar 21, 2013 | 24.38 | 24.38 | 24.17 | 24.29 | 3,915,004 | -0.16(-0.67%) |
Mar 20, 2013 | 24.25 | 24.51 | 24.06 | 24.45 | 4,444,488 | +0.34(+1.42%) |
Mar 19, 2013 | 24.05 | 24.19 | 23.91 | 24.11 | 3,417,711 | +0.09(+0.37%) |
Mar 18, 2013 | 23.98 | 24.19 | 23.93 | 24.02 | 2,374,365 | -0.15(-0.60%) |
Mar 15, 2013 | 24.27 | 24.35 | 24.07 | 24.17 | 4,179,048 | -0.18(-0.76%) |
Mar 14, 2013 | 24.25 | 24.36 | 24.21 | 24.35 | 2,443,479 | +0.09(+0.38%) |
Mar 13, 2013 | 24.21 | 24.31 | 24.05 | 24.26 | 2,547,414 | +0.16(+0.68%) |
Mar 12, 2013 | 24.17 | 24.21 | 24.00 | 24.10 | 2,540,877 | -0.04(-0.18%) |
Mar 11, 2013 | 24.18 | 24.25 | 24.03 | 24.14 | 2,858,772 | -0.03(-0.12%) |
Mar 08, 2013 | 24.35 | 24.35 | 24.06 | 24.17 | 2,674,344 | -0.05(-0.21%) |
Mar 07, 2013 | 24.06 | 24.32 | 24.01 | 24.22 | 4,097,497 | +0.20(+0.84%) |
Mar 06, 2013 | 24.18 | 24.24 | 23.93 | 24.02 | 2,648,487 | -0.12(-0.49%) |
Mar 05, 2013 | 23.95 | 24.17 | 23.89 | 24.13 | 3,169,034 | +0.30(+1.27%) |
Mar 04, 2013 | 23.56 | 23.85 | 23.48 | 23.83 | 3,392,992 | +0.12(+0.50%) |
Mar 01, 2013 | 23.27 | 23.75 | 23.27 | 23.71 | 4,178,194 | +0.17(+0.74%) |
Feb 28, 2013 | 23.57 | 23.70 | 23.51 | 23.54 | 4,535,082 | -0.05(-0.20%) |
Feb 27, 2013 | 23.44 | 23.63 | 23.40 | 23.59 | 5,102,785 | +0.13(+0.55%) |
Feb 26, 2013 | 23.63 | 23.78 | 23.38 | 23.46 | 4,951,756 | -0.01(-0.06%) |
Feb 25, 2013 | 23.74 | 23.88 | 23.46 | 23.47 | 4,283,485 | -0.08(-0.33%) |
Feb 22, 2013 | 23.56 | 23.64 | 23.44 | 23.55 | 3,366,736 | +0.08(+0.33%) |
Feb 21, 2013 | 23.93 | 23.93 | 23.37 | 23.47 | 5,407,383 | -0.50(-2.08%) |
Feb 20, 2013 | 24.15 | 24.21 | 23.95 | 23.97 | 2,907,975 | -0.16(-0.65%) |
Feb 19, 2013 | 24.14 | 24.15 | 23.99 | 24.13 | 3,225,419 | -0.03(-0.12%) |
Feb 15, 2013 | 23.93 | 24.18 | 23.93 | 24.15 | 4,483,684 | +0.18(+0.74%) |
Feb 14, 2013 | 23.81 | 23.98 | 23.72 | 23.98 | 2,762,261 | +0.14(+0.57%) |
Feb 13, 2013 | 23.61 | 23.92 | 23.61 | 23.84 | 2,420,752 | +0.06(+0.27%) |
Feb 12, 2013 | 23.66 | 23.81 | 23.61 | 23.78 | 2,738,929 | +0.09(+0.36%) |
Feb 11, 2013 | 23.66 | 23.73 | 23.54 | 23.69 | 2,635,633 | +0.00(+0.00%) |
Feb 08, 2013 | 23.71 | 23.89 | 23.60 | 23.69 | 2,879,015 | +0.07(+0.30%) |
Feb 07, 2013 | 23.62 | 23.73 | 23.41 | 23.62 | 3,709,337 | -0.04(-0.15%) |
Feb 06, 2013 | 23.67 | 23.76 | 23.49 | 23.66 | 5,506,004 | +0.40(+1.71%) |
Feb 04, 2013 | 23.43 | 23.56 | 23.19 | 23.26 | 4,012,564 | -0.11(-0.46%) |
Feb 01, 2013 | 23.29 | 23.53 | 23.27 | 23.36 | 6,127,323 | +0.15(+0.64%) |
Jan 31, 2013 | 23.00 | 23.24 | 22.98 | 23.22 | 10,110,805 | +0.26(+1.15%) |
Jan 30, 2013 | 23.11 | 23.15 | 22.87 | 22.95 | 5,815,303 | -0.21(-0.92%) |
Jan 29, 2013 | 22.77 | 23.19 | 22.72 | 23.17 | 5,424,018 | +0.45(+1.97%) |
Jan 28, 2013 | 22.69 | 22.81 | 22.51 | 22.72 | 3,338,738 | +0.08(+0.35%) |
Jan 25, 2013 | 22.58 | 22.66 | 22.43 | 22.64 | 4,804,802 | +0.07(+0.32%) |
Jan 24, 2013 | 23.02 | 23.03 | 22.56 | 22.57 | 7,262,898 | -0.38(-1.67%) |
Jan 23, 2013 | 23.14 | 23.22 | 22.91 | 22.95 | 4,463,848 | -0.14(-0.59%) |
Jan 22, 2013 | 23.07 | 23.14 | 22.92 | 23.09 | 2,542,240 | +0.06(+0.28%) |
Jan 18, 2013 | 22.79 | 23.03 | 22.73 | 23.02 | 4,052,240 | +0.26(+1.12%) |
Jan 17, 2013 | 22.81 | 22.87 | 22.72 | 22.77 | 2,111,918 | +0.05(+0.22%) |
Jan 16, 2013 | 22.85 | 22.95 | 22.69 | 22.72 | 1,833,524 | -0.09(-0.41%) |
Jan 15, 2013 | 22.92 | 22.97 | 22.74 | 22.81 | 2,262,823 | -0.14(-0.59%) |
Jan 14, 2013 | 22.59 | 23.01 | 22.59 | 22.95 | 4,064,874 | +0.35(+1.54%) |
Jan 11, 2013 | 22.68 | 22.78 | 22.43 | 22.60 | 3,633,724 | -0.05(-0.22%) |
Jan 10, 2013 | 22.82 | 22.87 | 22.56 | 22.65 | 3,669,556 | -0.08(-0.34%) |
Jan 09, 2013 | 22.77 | 22.92 | 22.65 | 22.72 | 3,068,341 | +0.01(+0.03%) |
Jan 08, 2013 | 22.70 | 22.85 | 22.68 | 22.72 | 3,632,828 | -0.05(-0.22%) |
Jan 07, 2013 | 22.89 | 22.90 | 22.68 | 22.77 | 2,537,420 | -0.11(-0.47%) |
Jan 04, 2013 | 22.81 | 22.90 | 22.58 | 22.87 | 2,881,473 | +0.19(+0.85%) |
Jan 03, 2013 | 22.53 | 22.90 | 22.51 | 22.68 | 3,678,653 | +0.04(+0.16%) |