Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.64 | 26.87 | 26.51 | 26.77 | 5,206,812 | -0.05(-0.20%) |
Jan 30, 2014 | 26.99 | 27.02 | 26.70 | 26.82 | 3,947,062 | +0.08(+0.29%) |
Jan 29, 2014 | 27.16 | 27.16 | 26.70 | 26.74 | 4,691,400 | -0.52(-1.90%) |
Jan 28, 2014 | 27.47 | 27.50 | 27.14 | 27.26 | 4,974,227 | +0.13(+0.48%) |
Jan 27, 2014 | 27.18 | 27.38 | 27.08 | 27.13 | 4,845,235 | +0.06(+0.23%) |
Jan 24, 2014 | 27.46 | 27.46 | 27.07 | 27.07 | 5,056,620 | -0.48(-1.74%) |
Jan 23, 2014 | 27.67 | 27.71 | 27.33 | 27.55 | 4,515,007 | -0.23(-0.82%) |
Jan 22, 2014 | 28.02 | 28.04 | 27.70 | 27.78 | 4,094,624 | -0.11(-0.41%) |
Jan 21, 2014 | 27.99 | 28.29 | 27.82 | 27.89 | 4,768,786 | +0.04(+0.14%) |
Jan 17, 2014 | 27.96 | 27.86 | 27.86 | 27.86 | 10,170,270 | -0.29(-1.03%) |
Jan 16, 2014 | 27.95 | 28.16 | 27.85 | 28.15 | 3,976,901 | +0.10(+0.35%) |
Jan 15, 2014 | 27.96 | 28.18 | 27.89 | 28.05 | 6,510,567 | +0.08(+0.30%) |
Jan 14, 2014 | 27.68 | 27.98 | 27.62 | 27.96 | 6,063,598 | +0.28(+1.02%) |
Jan 13, 2014 | 27.67 | 27.99 | 27.54 | 27.68 | 6,722,961 | -0.06(-0.22%) |
Jan 10, 2014 | 27.48 | 27.81 | 27.25 | 27.74 | 5,726,988 | +0.33(+1.20%) |
Jan 09, 2014 | 27.58 | 27.59 | 27.28 | 27.41 | 4,588,577 | -0.05(-0.17%) |
Jan 08, 2014 | 27.74 | 27.80 | 27.41 | 27.46 | 4,562,786 | -0.37(-1.34%) |
Jan 07, 2014 | 27.67 | 27.89 | 27.63 | 27.83 | 3,990,773 | +0.37(+1.33%) |
Jan 06, 2014 | 27.63 | 27.68 | 27.38 | 27.47 | 7,003,393 | -0.04(-0.14%) |
Jan 03, 2014 | 27.46 | 27.63 | 27.32 | 27.50 | 3,737,565 | +0.10(+0.36%) |
Jan 02, 2014 | 28.15 | 28.15 | 27.33 | 27.41 | 8,808,694 | -0.14(-0.50%) |
Dec 31, 2013 | 27.70 | 27.54 | 27.54 | 27.54 | 4,837,549 | -0.21(-0.74%) |
Dec 30, 2013 | 27.79 | 28.00 | 27.70 | 27.75 | 4,273,234 | -0.12(-0.43%) |
Dec 27, 2013 | 27.64 | 28.05 | 27.64 | 27.87 | 5,107,617 | +0.22(+0.79%) |
Dec 26, 2013 | 27.56 | 27.70 | 27.49 | 27.65 | 2,677,939 | +0.05(+0.16%) |
Dec 24, 2013 | 27.65 | 27.79 | 27.58 | 27.61 | 1,769,849 | -0.02(-0.05%) |
Dec 23, 2013 | 27.81 | 27.82 | 27.50 | 27.62 | 3,653,890 | +0.03(+0.11%) |
Dec 20, 2013 | 27.48 | 27.87 | 27.42 | 27.59 | 7,128,616 | +0.14(+0.52%) |
Dec 19, 2013 | 27.44 | 27.54 | 27.17 | 27.45 | 4,993,166 | -0.01(-0.03%) |
Dec 18, 2013 | 27.36 | 27.46 | 26.92 | 27.45 | 6,440,164 | +0.18(+0.67%) |
Dec 17, 2013 | 27.45 | 27.50 | 26.97 | 27.27 | 6,016,305 | -0.13(-0.47%) |
Dec 16, 2013 | 27.49 | 27.66 | 27.26 | 27.40 | 4,984,807 | -0.06(-0.22%) |
Dec 13, 2013 | 27.47 | 27.56 | 27.23 | 27.46 | 6,234,114 | +0.04(+0.14%) |
Dec 12, 2013 | 27.85 | 28.01 | 27.20 | 27.42 | 13,729,075 | -0.55(-1.98%) |
Dec 11, 2013 | 28.14 | 28.35 | 27.76 | 27.98 | 8,628,948 | +0.00(+0.00%) |
Dec 10, 2013 | 27.98 | 28.58 | 27.46 | 27.98 | 24,813,624 | -0.50(-1.75%) |
Dec 09, 2013 | 25.97 | 32.85 | 27.77 | 28.48 | 94,697,696 | +2.51(+9.65%) |
Dec 06, 2013 | 25.58 | 25.97 | 25.58 | 25.97 | 4,477,005 | +0.56(+2.20%) |
Dec 05, 2013 | 25.38 | 25.55 | 25.29 | 25.41 | 3,721,274 | -0.05(-0.18%) |
Dec 04, 2013 | 25.42 | 25.55 | 25.24 | 25.46 | 2,870,997 | -0.05(-0.18%) |
Dec 03, 2013 | 25.36 | 25.57 | 25.34 | 25.50 | 5,234,973 | +0.04(+0.15%) |
Dec 02, 2013 | 25.41 | 25.47 | 25.20 | 25.46 | 4,393,758 | +0.01(+0.03%) |
Nov 29, 2013 | 25.58 | 25.82 | 25.43 | 25.46 | 2,147,087 | -0.14(-0.53%) |
Nov 27, 2013 | 25.82 | 25.88 | 25.55 | 25.59 | 3,263,081 | -0.26(-1.02%) |
Nov 26, 2013 | 25.52 | 26.03 | 25.52 | 25.86 | 7,433,622 | +0.29(+1.12%) |
Nov 25, 2013 | 25.76 | 25.79 | 25.55 | 25.57 | 2,777,465 | -0.11(-0.44%) |
Nov 22, 2013 | 25.40 | 25.78 | 25.40 | 25.68 | 2,957,533 | +0.32(+1.25%) |
Nov 21, 2013 | 25.26 | 25.47 | 25.26 | 25.36 | 2,020,169 | +0.14(+0.54%) |
Nov 20, 2013 | 25.40 | 25.46 | 25.15 | 25.23 | 2,665,434 | -0.20(-0.80%) |
Nov 19, 2013 | 25.46 | 25.55 | 25.31 | 25.43 | 2,898,795 | -0.02(-0.09%) |
Nov 18, 2013 | 25.56 | 25.61 | 25.40 | 25.46 | 4,179,067 | -0.05(-0.21%) |
Nov 15, 2013 | 25.36 | 25.58 | 25.32 | 25.51 | 3,186,955 | +0.10(+0.39%) |
Nov 14, 2013 | 25.28 | 25.47 | 25.24 | 25.41 | 2,323,554 | +0.13(+0.51%) |
Nov 13, 2013 | 24.90 | 25.29 | 24.86 | 25.28 | 2,993,389 | +0.19(+0.75%) |
Nov 12, 2013 | 25.02 | 25.09 | 24.96 | 25.09 | 2,529,502 | +0.05(+0.18%) |
Nov 11, 2013 | 24.87 | 25.17 | 24.87 | 25.05 | 2,218,162 | -0.03(-0.12%) |
Nov 08, 2013 | 25.07 | 25.08 | 24.83 | 25.08 | 3,904,726 | -0.01(-0.03%) |
Nov 07, 2013 | 25.43 | 25.52 | 25.03 | 25.08 | 5,300,448 | -0.39(-1.54%) |
Nov 06, 2013 | 25.27 | 25.49 | 25.21 | 25.48 | 3,317,717 | +0.26(+1.05%) |
Nov 05, 2013 | 25.68 | 25.69 | 25.21 | 25.21 | 5,947,431 | -0.49(-1.91%) |
Nov 04, 2013 | 25.77 | 26.30 | 25.52 | 25.71 | 11,238,295 | +1.06(+4.30%) |
Nov 01, 2013 | 24.48 | 24.68 | 24.31 | 24.65 | 9,061,225 | +0.17(+0.68%) |
Oct 31, 2013 | 24.66 | 24.69 | 24.48 | 24.48 | 4,958,959 | -0.11(-0.46%) |
Oct 30, 2013 | 24.83 | 24.85 | 24.57 | 24.59 | 7,252,811 | -0.26(-1.07%) |
Oct 29, 2013 | 25.15 | 25.15 | 24.80 | 24.86 | 5,058,669 | -0.30(-1.17%) |
Oct 28, 2013 | 24.93 | 25.38 | 24.93 | 25.15 | 4,718,506 | +0.18(+0.73%) |
Oct 25, 2013 | 24.83 | 24.97 | 24.74 | 24.97 | 2,399,739 | +0.12(+0.49%) |
Oct 24, 2013 | 24.77 | 24.90 | 24.68 | 24.85 | 2,890,485 | +0.21(+0.86%) |
Oct 23, 2013 | 24.68 | 24.84 | 24.58 | 24.64 | 3,147,602 | -0.06(-0.24%) |
Oct 22, 2013 | 24.45 | 24.89 | 24.38 | 24.70 | 6,001,065 | +0.33(+1.37%) |
Oct 21, 2013 | 24.33 | 24.41 | 24.15 | 24.37 | 3,479,015 | +0.09(+0.37%) |
Oct 18, 2013 | 24.43 | 24.47 | 24.25 | 24.27 | 9,706,419 | -0.02(-0.09%) |
Oct 17, 2013 | 24.24 | 24.38 | 24.24 | 24.30 | 6,108,321 | +0.01(+0.03%) |
Oct 16, 2013 | 24.24 | 24.41 | 24.19 | 24.29 | 3,709,524 | +0.17(+0.72%) |
Oct 15, 2013 | 24.30 | 24.34 | 24.09 | 24.12 | 3,296,272 | -0.19(-0.78%) |
Oct 14, 2013 | 24.27 | 24.37 | 24.19 | 24.31 | 3,327,125 | -0.08(-0.34%) |
Oct 11, 2013 | 24.31 | 24.39 | 24.19 | 24.39 | 3,276,959 | -0.05(-0.22%) |
Oct 10, 2013 | 24.15 | 24.54 | 24.11 | 24.44 | 5,862,561 | +0.48(+2.02%) |
Oct 09, 2013 | 23.59 | 24.07 | 23.56 | 23.96 | 5,091,432 | +0.37(+1.57%) |
Oct 08, 2013 | 24.05 | 24.05 | 23.56 | 23.59 | 3,635,012 | -0.36(-1.49%) |
Oct 07, 2013 | 23.93 | 24.04 | 23.85 | 23.94 | 3,371,328 | -0.07(-0.28%) |
Oct 04, 2013 | 23.84 | 24.06 | 23.81 | 24.01 | 2,895,632 | +0.12(+0.51%) |
Oct 03, 2013 | 23.95 | 23.98 | 23.70 | 23.89 | 4,955,491 | -0.08(-0.35%) |
Oct 02, 2013 | 23.92 | 23.99 | 23.59 | 23.97 | 4,886,554 | +0.05(+0.19%) |
Oct 01, 2013 | 23.84 | 24.11 | 23.81 | 23.93 | 5,815,074 | +0.05(+0.19%) |
Sep 30, 2013 | 23.89 | 24.07 | 23.84 | 23.88 | 4,749,414 | -0.15(-0.62%) |
Sep 27, 2013 | 24.01 | 24.10 | 23.93 | 24.03 | 2,601,867 | -0.07(-0.28%) |
Sep 26, 2013 | 24.05 | 24.27 | 24.01 | 24.10 | 3,439,487 | +0.08(+0.34%) |
Sep 25, 2013 | 24.29 | 24.38 | 23.98 | 24.02 | 5,309,260 | -0.29(-1.20%) |
Sep 24, 2013 | 24.23 | 24.45 | 24.19 | 24.31 | 14,190,054 | +0.07(+0.28%) |
Sep 23, 2013 | 24.38 | 24.49 | 24.20 | 24.24 | 14,614,806 | -0.20(-0.80%) |
Sep 20, 2013 | 24.59 | 24.62 | 24.28 | 24.44 | 23,548,374 | -0.20(-0.79%) |
Sep 19, 2013 | 24.95 | 24.97 | 24.46 | 24.63 | 7,954,057 | -0.42(-1.68%) |
Sep 18, 2013 | 24.88 | 25.09 | 24.71 | 25.05 | 3,669,277 | +0.17(+0.66%) |
Sep 17, 2013 | 24.76 | 24.93 | 24.72 | 24.89 | 3,186,071 | +0.12(+0.48%) |
Sep 16, 2013 | 24.86 | 24.98 | 24.71 | 24.77 | 4,202,408 | +0.10(+0.40%) |
Sep 13, 2013 | 24.53 | 24.72 | 24.42 | 24.67 | 3,379,243 | +0.18(+0.74%) |
Sep 12, 2013 | 24.39 | 24.55 | 24.37 | 24.49 | 4,762,867 | +0.10(+0.40%) |
Sep 11, 2013 | 24.20 | 24.42 | 24.18 | 24.39 | 3,991,101 | +0.21(+0.87%) |
Sep 10, 2013 | 24.26 | 24.42 | 24.08 | 24.18 | 3,887,478 | +0.01(+0.03%) |
Sep 09, 2013 | 24.09 | 24.19 | 24.03 | 24.17 | 3,091,857 | +0.14(+0.56%) |
Sep 06, 2013 | 24.17 | 24.19 | 23.93 | 24.04 | 4,402,534 | -0.04(-0.19%) |
Sep 05, 2013 | 24.08 | 24.18 | 23.98 | 24.08 | 3,839,799 | -0.03(-0.12%) |
Sep 04, 2013 | 24.17 | 24.22 | 24.07 | 24.11 | 5,017,781 | -0.03(-0.12%) |
Sep 03, 2013 | 24.20 | 24.24 | 24.02 | 24.14 | 5,529,961 | +0.12(+0.50%) |
Aug 30, 2013 | 24.09 | 24.14 | 23.95 | 24.02 | 5,538,768 | +0.05(+0.22%) |
Aug 29, 2013 | 23.61 | 24.08 | 23.57 | 23.97 | 5,299,907 | +0.36(+1.53%) |
Aug 28, 2013 | 23.76 | 23.81 | 23.54 | 23.61 | 5,030,624 | -0.20(-0.85%) |
Aug 27, 2013 | 23.78 | 23.95 | 23.63 | 23.81 | 3,621,850 | -0.11(-0.47%) |
Aug 26, 2013 | 24.23 | 24.23 | 23.87 | 23.93 | 3,244,608 | -0.27(-1.12%) |
Aug 23, 2013 | 24.23 | 24.27 | 24.07 | 24.20 | 3,862,300 | -0.02(-0.09%) |
Aug 22, 2013 | 24.03 | 24.29 | 23.85 | 24.22 | 4,473,813 | +0.23(+0.94%) |
Aug 21, 2013 | 24.32 | 24.35 | 23.97 | 23.99 | 4,243,172 | -0.34(-1.39%) |
Aug 20, 2013 | 24.38 | 24.56 | 24.32 | 24.33 | 3,956,630 | -0.05(-0.22%) |
Aug 19, 2013 | 24.29 | 24.50 | 24.29 | 24.38 | 3,535,100 | +0.04(+0.15%) |
Aug 16, 2013 | 24.28 | 24.51 | 24.16 | 24.35 | 4,589,590 | -0.02(-0.09%) |
Aug 15, 2013 | 24.59 | 24.64 | 24.21 | 24.37 | 6,456,901 | -0.41(-1.67%) |
Aug 14, 2013 | 24.77 | 24.88 | 24.68 | 24.78 | 4,120,960 | -0.06(-0.24%) |
Aug 13, 2013 | 24.80 | 24.94 | 24.59 | 24.84 | 6,327,579 | +0.09(+0.36%) |
Aug 12, 2013 | 25.87 | 25.87 | 24.58 | 24.75 | 19,001,306 | -1.52(-5.77%) |
Aug 09, 2013 | 26.15 | 26.37 | 25.94 | 26.27 | 5,837,527 | +0.11(+0.43%) |
Aug 08, 2013 | 26.25 | 26.29 | 25.99 | 26.16 | 6,491,995 | +0.01(+0.03%) |
Aug 07, 2013 | 26.22 | 26.64 | 26.12 | 26.15 | 2,462,556 | -0.16(-0.60%) |
Aug 06, 2013 | 26.33 | 26.45 | 26.20 | 26.31 | 4,681,238 | +0.04(+0.14%) |
Aug 05, 2013 | 26.17 | 26.39 | 26.03 | 26.27 | 3,367,985 | +0.02(+0.09%) |
Aug 02, 2013 | 26.16 | 26.25 | 25.92 | 26.25 | 3,114,457 | +0.14(+0.55%) |
Aug 01, 2013 | 26.04 | 26.19 | 25.91 | 26.10 | 4,140,317 | +0.21(+0.81%) |
Jul 31, 2013 | 26.09 | 26.09 | 25.81 | 25.89 | 4,453,448 | -0.14(-0.55%) |
Jul 30, 2013 | 26.50 | 26.61 | 25.99 | 26.04 | 4,426,210 | -0.21(-0.80%) |
Jul 29, 2013 | 26.08 | 26.31 | 25.94 | 26.25 | 3,321,799 | +0.16(+0.60%) |
Jul 26, 2013 | 25.84 | 26.10 | 25.60 | 26.09 | 5,858,459 | +0.17(+0.67%) |
Jul 25, 2013 | 25.76 | 25.95 | 25.68 | 25.91 | 5,449,953 | +0.08(+0.32%) |
Jul 24, 2013 | 26.67 | 26.71 | 25.76 | 25.83 | 7,496,764 | -0.81(-3.04%) |
Jul 23, 2013 | 26.85 | 27.00 | 26.60 | 26.64 | 4,759,966 | -0.17(-0.64%) |
Jul 22, 2013 | 26.99 | 27.05 | 26.78 | 26.82 | 2,236,682 | -0.22(-0.80%) |
Jul 19, 2013 | 26.94 | 27.04 | 26.79 | 27.03 | 2,892,910 | +0.13(+0.47%) |
Jul 18, 2013 | 26.58 | 26.92 | 26.52 | 26.91 | 2,150,514 | +0.33(+1.24%) |
Jul 17, 2013 | 26.71 | 26.79 | 26.55 | 26.58 | 2,450,732 | -0.11(-0.42%) |
Jul 16, 2013 | 26.75 | 26.93 | 26.67 | 26.69 | 2,914,876 | -0.08(-0.31%) |
Jul 15, 2013 | 26.67 | 26.88 | 26.59 | 26.77 | 2,411,774 | +0.06(+0.23%) |
Jul 12, 2013 | 26.53 | 26.72 | 26.48 | 26.71 | 2,674,707 | +0.11(+0.42%) |
Jul 11, 2013 | 26.45 | 26.63 | 26.43 | 26.60 | 2,617,822 | +0.38(+1.43%) |
Jul 10, 2013 | 26.22 | 26.37 | 26.04 | 26.22 | 3,079,460 | -0.05(-0.20%) |
Jul 09, 2013 | 26.10 | 26.48 | 26.02 | 26.28 | 3,550,907 | +0.26(+0.98%) |
Jul 08, 2013 | 25.67 | 26.04 | 25.64 | 26.02 | 3,243,490 | +0.56(+2.18%) |
Jul 05, 2013 | 25.47 | 25.55 | 25.20 | 25.46 | 1,911,372 | +0.14(+0.56%) |
Jul 03, 2013 | 25.48 | 25.53 | 25.32 | 25.32 | 1,816,026 | -0.21(-0.82%) |
Jul 02, 2013 | 25.46 | 25.74 | 25.36 | 25.53 | 3,427,917 | -0.01(-0.03%) |
Jul 01, 2013 | 25.47 | 25.67 | 25.44 | 25.54 | 3,922,553 | +0.12(+0.47%) |
Jun 28, 2013 | 25.51 | 25.66 | 25.41 | 25.42 | 4,009,950 | -0.10(-0.38%) |
Jun 27, 2013 | 25.50 | 25.74 | 25.46 | 25.52 | 2,100,857 | +0.14(+0.56%) |
Jun 26, 2013 | 25.32 | 25.51 | 25.31 | 25.38 | 2,959,166 | +0.16(+0.65%) |
Jun 25, 2013 | 25.20 | 25.30 | 25.04 | 25.21 | 2,722,765 | +0.16(+0.65%) |
Jun 24, 2013 | 24.92 | 25.28 | 24.84 | 25.05 | 3,343,969 | -0.01(-0.06%) |
Jun 21, 2013 | 25.02 | 25.22 | 24.86 | 25.06 | 7,868,895 | +0.21(+0.84%) |
Jun 20, 2013 | 25.30 | 25.34 | 24.82 | 24.86 | 5,134,519 | -0.56(-2.20%) |
Jun 19, 2013 | 25.87 | 25.89 | 25.40 | 25.41 | 3,216,509 | -0.44(-1.70%) |
Jun 18, 2013 | 25.81 | 25.85 | 25.62 | 25.85 | 2,916,170 | +0.04(+0.14%) |
Jun 17, 2013 | 25.75 | 25.93 | 25.70 | 25.82 | 3,369,170 | +0.16(+0.64%) |
Jun 14, 2013 | 25.67 | 25.90 | 25.51 | 25.65 | 2,543,442 | -0.06(-0.23%) |
Jun 13, 2013 | 25.52 | 25.75 | 25.35 | 25.71 | 4,188,151 | +0.29(+1.14%) |
Jun 12, 2013 | 25.50 | 25.64 | 25.41 | 25.42 | 3,584,096 | +0.02(+0.09%) |
Jun 11, 2013 | 25.22 | 25.54 | 25.22 | 25.40 | 5,047,280 | +0.04(+0.15%) |
Jun 10, 2013 | 25.19 | 25.47 | 25.08 | 25.36 | 5,286,227 | +0.24(+0.95%) |
Jun 07, 2013 | 24.97 | 25.22 | 24.95 | 25.12 | 5,313,093 | +0.28(+1.11%) |
Jun 06, 2013 | 24.84 | 24.94 | 24.66 | 24.85 | 6,019,590 | +0.03(+0.12%) |
Jun 05, 2013 | 25.38 | 25.47 | 24.81 | 24.82 | 4,928,569 | -0.62(-2.43%) |
Jun 04, 2013 | 25.18 | 25.53 | 25.18 | 25.44 | 5,468,191 | +0.22(+0.86%) |
Jun 03, 2013 | 25.15 | 25.31 | 24.61 | 25.22 | 5,890,757 | +0.07(+0.27%) |
May 31, 2013 | 25.31 | 25.47 | 25.12 | 25.15 | 6,204,380 | -0.22(-0.88%) |
May 30, 2013 | 25.35 | 25.59 | 25.31 | 25.38 | 3,745,986 | +0.00(+0.00%) |
May 29, 2013 | 25.84 | 25.86 | 25.28 | 25.38 | 5,615,254 | -0.65(-2.52%) |
May 28, 2013 | 26.10 | 26.28 | 25.95 | 26.03 | 3,227,374 | +0.12(+0.46%) |
May 24, 2013 | 25.62 | 25.97 | 25.58 | 25.91 | 3,478,463 | +0.19(+0.75%) |
May 23, 2013 | 25.97 | 26.09 | 25.57 | 25.72 | 8,414,595 | -0.38(-1.45%) |
May 22, 2013 | 26.08 | 26.33 | 25.99 | 26.10 | 3,787,222 | -0.01(-0.03%) |
May 21, 2013 | 25.87 | 26.16 | 25.83 | 26.11 | 3,692,155 | +0.17(+0.66%) |
May 20, 2013 | 26.13 | 26.20 | 25.89 | 25.93 | 2,051,268 | -0.22(-0.83%) |
May 17, 2013 | 25.97 | 26.16 | 25.93 | 26.15 | 2,608,814 | +0.19(+0.72%) |
May 16, 2013 | 26.05 | 26.22 | 25.92 | 25.96 | 2,994,412 | -0.18(-0.68%) |
May 15, 2013 | 25.87 | 26.28 | 25.87 | 26.14 | 4,360,990 | +0.65(+2.54%) |
May 13, 2013 | 25.47 | 25.70 | 25.42 | 25.50 | 3,079,647 | +0.04(+0.18%) |
May 10, 2013 | 25.43 | 25.59 | 25.38 | 25.45 | 2,821,623 | +0.03(+0.12%) |
May 09, 2013 | 25.61 | 25.69 | 25.38 | 25.42 | 4,842,057 | -0.21(-0.81%) |
May 08, 2013 | 25.61 | 25.72 | 25.44 | 25.63 | 3,310,033 | +0.03(+0.12%) |
May 07, 2013 | 25.51 | 25.68 | 25.43 | 25.60 | 4,429,997 | +0.05(+0.20%) |
May 06, 2013 | 25.41 | 25.83 | 25.26 | 25.55 | 7,791,587 | -0.25(-0.95%) |
May 03, 2013 | 25.93 | 26.06 | 25.78 | 25.79 | 6,648,315 | -0.27(-1.03%) |
May 02, 2013 | 25.77 | 26.12 | 25.74 | 26.06 | 4,260,496 | +0.33(+1.30%) |
May 01, 2013 | 25.96 | 26.11 | 25.71 | 25.73 | 4,212,327 | -0.22(-0.83%) |
Apr 30, 2013 | 25.98 | 26.04 | 25.77 | 25.94 | 3,651,300 | -0.11(-0.43%) |
Apr 29, 2013 | 25.99 | 26.08 | 25.83 | 26.05 | 2,717,997 | +0.16(+0.60%) |
Apr 26, 2013 | 25.91 | 25.96 | 25.82 | 25.90 | 3,329,472 | -0.04(-0.17%) |
Apr 25, 2013 | 25.86 | 25.94 | 25.72 | 25.94 | 4,555,987 | +0.10(+0.40%) |
Apr 24, 2013 | 26.05 | 26.11 | 25.79 | 25.84 | 3,966,223 | -0.22(-0.83%) |
Apr 23, 2013 | 25.93 | 26.05 | 25.72 | 26.05 | 5,079,200 | +0.21(+0.81%) |
Apr 22, 2013 | 25.84 | 25.87 | 25.68 | 25.84 | 3,449,289 | +0.01(+0.06%) |
Apr 19, 2013 | 25.58 | 25.91 | 25.50 | 25.83 | 5,332,067 | +0.36(+1.43%) |
Apr 18, 2013 | 25.51 | 25.62 | 25.36 | 25.47 | 3,609,346 | -0.01(-0.03%) |
Apr 17, 2013 | 25.58 | 25.63 | 25.37 | 25.47 | 2,475,835 | -0.17(-0.67%) |
Apr 16, 2013 | 25.29 | 25.65 | 25.20 | 25.64 | 3,798,134 | +0.49(+1.95%) |
Apr 15, 2013 | 25.72 | 25.80 | 25.15 | 25.15 | 5,218,632 | -0.61(-2.37%) |
Apr 12, 2013 | 25.73 | 25.98 | 25.73 | 25.76 | 3,728,439 | -0.01(-0.03%) |
Apr 11, 2013 | 25.89 | 25.93 | 25.70 | 25.77 | 4,916,473 | -0.09(-0.35%) |
Apr 10, 2013 | 25.65 | 25.87 | 25.63 | 25.86 | 3,369,371 | +0.31(+1.22%) |
Apr 09, 2013 | 25.50 | 25.61 | 25.38 | 25.55 | 5,771,449 | +0.13(+0.50%) |
Apr 08, 2013 | 25.32 | 25.46 | 24.97 | 25.42 | 7,164,283 | -0.16(-0.64%) |
Apr 05, 2013 | 25.43 | 25.70 | 25.41 | 25.58 | 4,587,951 | +0.01(+0.03%) |
Apr 04, 2013 | 25.62 | 25.86 | 25.49 | 25.58 | 5,552,500 | -0.10(-0.38%) |
Apr 03, 2013 | 25.84 | 25.99 | 25.67 | 25.67 | 4,679,538 | -0.21(-0.81%) |
Apr 02, 2013 | 26.10 | 26.13 | 25.79 | 25.88 | 5,179,485 | -0.13(-0.51%) |
Apr 01, 2013 | 25.80 | 26.07 | 25.80 | 26.02 | 5,771,823 | +0.05(+0.20%) |
Mar 28, 2013 | 25.88 | 26.09 | 25.86 | 25.96 | 5,313,263 | +0.12(+0.46%) |
Mar 27, 2013 | 25.80 | 25.90 | 25.64 | 25.85 | 5,797,055 | +0.01(+0.03%) |
Mar 26, 2013 | 25.96 | 26.30 | 25.79 | 25.84 | 7,826,581 | -0.01(-0.06%) |
Mar 25, 2013 | 25.75 | 25.90 | 25.65 | 25.85 | 5,625,602 | +0.09(+0.34%) |
Mar 22, 2013 | 25.46 | 25.78 | 25.45 | 25.76 | 5,756,287 | +0.34(+1.34%) |
Mar 21, 2013 | 25.43 | 25.53 | 25.33 | 25.42 | 3,543,137 | -0.07(-0.26%) |
Mar 20, 2013 | 25.43 | 25.53 | 25.35 | 25.49 | 5,255,115 | +0.08(+0.32%) |
Mar 19, 2013 | 24.97 | 25.48 | 24.97 | 25.41 | 9,106,679 | +0.47(+1.89%) |
Mar 18, 2013 | 24.85 | 25.04 | 24.79 | 24.94 | 4,701,242 | -0.06(-0.24%) |
Mar 15, 2013 | 24.83 | 25.01 | 24.77 | 25.00 | 5,423,177 | +0.06(+0.24%) |
Mar 14, 2013 | 24.94 | 24.99 | 24.80 | 24.94 | 4,734,622 | +0.01(+0.06%) |
Mar 13, 2013 | 24.80 | 24.94 | 24.72 | 24.92 | 3,582,936 | +0.12(+0.48%) |
Mar 12, 2013 | 24.76 | 24.81 | 24.54 | 24.80 | 4,900,892 | +0.01(+0.03%) |
Mar 11, 2013 | 24.41 | 24.90 | 24.40 | 24.80 | 6,920,594 | +0.24(+0.96%) |
Mar 08, 2013 | 24.21 | 24.63 | 24.16 | 24.56 | 7,441,664 | +0.44(+1.84%) |
Mar 07, 2013 | 24.22 | 24.30 | 24.01 | 24.12 | 3,852,685 | -0.12(-0.49%) |
Mar 06, 2013 | 24.24 | 24.27 | 24.08 | 24.24 | 5,039,970 | -0.01(-0.03%) |
Mar 05, 2013 | 24.24 | 24.32 | 24.07 | 24.24 | 5,503,503 | +0.04(+0.18%) |
Mar 04, 2013 | 23.96 | 24.36 | 23.91 | 24.20 | 4,907,702 | +0.22(+0.92%) |
Mar 01, 2013 | 23.73 | 23.98 | 23.59 | 23.98 | 6,197,063 | +0.24(+0.99%) |
Feb 28, 2013 | 23.79 | 23.90 | 23.72 | 23.74 | 4,282,640 | +0.01(+0.06%) |
Feb 27, 2013 | 23.49 | 23.78 | 23.48 | 23.73 | 4,354,382 | +0.19(+0.82%) |
Feb 26, 2013 | 23.67 | 23.70 | 23.45 | 23.53 | 5,712,385 | -0.08(-0.34%) |
Feb 25, 2013 | 24.21 | 24.26 | 23.62 | 23.62 | 7,047,348 | -0.56(-2.32%) |
Feb 22, 2013 | 24.10 | 24.18 | 24.05 | 24.18 | 4,852,420 | +0.07(+0.28%) |
Feb 21, 2013 | 23.98 | 24.21 | 23.97 | 24.11 | 5,739,677 | +0.10(+0.40%) |
Feb 20, 2013 | 23.87 | 24.13 | 23.82 | 24.01 | 5,950,248 | +0.18(+0.74%) |
Feb 19, 2013 | 23.65 | 23.92 | 23.65 | 23.84 | 5,090,067 | +0.16(+0.69%) |
Feb 15, 2013 | 23.65 | 23.81 | 23.59 | 23.67 | 4,201,950 | +0.03(+0.12%) |
Feb 14, 2013 | 23.42 | 23.73 | 23.41 | 23.65 | 6,133,282 | +0.18(+0.79%) |
Feb 13, 2013 | 23.36 | 23.52 | 23.34 | 23.46 | 4,211,443 | +0.16(+0.70%) |
Feb 12, 2013 | 23.33 | 23.40 | 23.16 | 23.30 | 3,297,750 | +0.00(+0.00%) |
Feb 11, 2013 | 23.36 | 23.49 | 23.30 | 23.30 | 2,472,341 | -0.04(-0.16%) |
Feb 08, 2013 | 23.27 | 23.34 | 23.17 | 23.34 | 3,291,113 | +0.06(+0.25%) |
Feb 07, 2013 | 23.18 | 23.33 | 23.16 | 23.28 | 3,688,423 | +0.07(+0.32%) |
Feb 06, 2013 | 23.07 | 23.24 | 22.98 | 23.20 | 9,420,694 | +0.15(+0.64%) |
Feb 04, 2013 | 23.14 | 23.82 | 22.61 | 23.05 | 13,878,984 | -0.63(-2.68%) |