Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 33.66 | 34.30 | 33.44 | 34.12 | 1,663,861 | +0.15(+0.45%) |
Sep 27, 2013 | 34.46 | 34.57 | 33.95 | 33.96 | 1,546,971 | -0.71(-2.04%) |
Sep 26, 2013 | 34.82 | 34.99 | 34.54 | 34.67 | 1,185,233 | -0.11(-0.31%) |
Sep 25, 2013 | 35.06 | 35.11 | 34.75 | 34.78 | 884,714 | -0.20(-0.57%) |
Sep 24, 2013 | 35.06 | 35.41 | 34.89 | 34.97 | 1,192,637 | -0.01(-0.03%) |
Sep 23, 2013 | 35.53 | 35.57 | 34.94 | 34.99 | 1,319,356 | -0.53(-1.49%) |
Sep 20, 2013 | 35.99 | 36.08 | 35.41 | 35.52 | 1,978,952 | -0.40(-1.12%) |
Sep 19, 2013 | 36.02 | 36.35 | 35.64 | 35.92 | 2,062,531 | -0.06(-0.17%) |
Sep 18, 2013 | 35.49 | 36.20 | 35.28 | 35.98 | 1,135,826 | +0.29(+0.81%) |
Sep 17, 2013 | 35.45 | 35.77 | 35.25 | 35.69 | 799,685 | +0.21(+0.59%) |
Sep 16, 2013 | 35.65 | 35.65 | 35.15 | 35.48 | 1,991,591 | +0.18(+0.51%) |
Sep 13, 2013 | 35.43 | 35.43 | 34.94 | 35.30 | 698,086 | -0.08(-0.24%) |
Sep 12, 2013 | 35.12 | 35.42 | 34.75 | 35.39 | 1,482,489 | +0.20(+0.56%) |
Sep 11, 2013 | 35.31 | 35.44 | 34.99 | 35.19 | 1,263,179 | -0.12(-0.35%) |
Sep 10, 2013 | 34.92 | 35.33 | 34.75 | 35.31 | 1,101,025 | +0.53(+1.53%) |
Sep 09, 2013 | 34.94 | 34.95 | 34.23 | 34.78 | 2,254,458 | +0.03(+0.10%) |
Sep 06, 2013 | 35.16 | 35.64 | 34.53 | 34.75 | 5,218,745 | +0.71(+2.09%) |
Sep 05, 2013 | 33.38 | 34.27 | 33.38 | 34.04 | 2,559,862 | +1.01(+3.06%) |
Sep 04, 2013 | 31.75 | 33.07 | 31.35 | 33.03 | 2,094,668 | +1.29(+4.08%) |
Sep 03, 2013 | 32.17 | 32.48 | 31.31 | 31.73 | 1,685,853 | +0.07(+0.21%) |
Aug 30, 2013 | 32.37 | 32.37 | 31.63 | 31.66 | 931,239 | -0.61(-1.89%) |
Aug 29, 2013 | 32.24 | 32.61 | 32.20 | 32.27 | 593,143 | -0.01(-0.03%) |
Aug 28, 2013 | 32.17 | 32.43 | 31.94 | 32.29 | 450,678 | +0.06(+0.17%) |
Aug 27, 2013 | 32.66 | 32.72 | 32.13 | 32.23 | 690,170 | -0.87(-2.63%) |
Aug 26, 2013 | 33.25 | 33.44 | 33.05 | 33.10 | 645,000 | -0.09(-0.27%) |
Aug 23, 2013 | 33.32 | 33.33 | 32.79 | 33.19 | 458,986 | -0.01(-0.02%) |
Aug 22, 2013 | 32.73 | 33.26 | 32.72 | 33.20 | 443,447 | +0.60(+1.84%) |
Aug 21, 2013 | 32.65 | 33.01 | 32.39 | 32.60 | 603,302 | -0.18(-0.55%) |
Aug 20, 2013 | 32.74 | 33.03 | 32.55 | 32.78 | 996,866 | +0.04(+0.12%) |
Aug 19, 2013 | 33.18 | 33.27 | 32.69 | 32.74 | 978,146 | -0.55(-1.66%) |
Aug 16, 2013 | 33.30 | 33.86 | 33.29 | 33.29 | 801,981 | -0.02(-0.05%) |
Aug 15, 2013 | 33.49 | 33.60 | 33.06 | 33.31 | 957,932 | -0.52(-1.55%) |
Aug 14, 2013 | 34.53 | 34.53 | 33.76 | 33.83 | 1,013,262 | -0.38(-1.12%) |
Aug 13, 2013 | 34.49 | 34.54 | 33.94 | 34.21 | 843,874 | -0.17(-0.49%) |
Aug 12, 2013 | 33.87 | 34.38 | 33.79 | 34.38 | 803,419 | +0.29(+0.84%) |
Aug 09, 2013 | 33.81 | 34.25 | 33.69 | 34.10 | 1,120,025 | +0.08(+0.25%) |
Aug 08, 2013 | 34.01 | 34.31 | 33.89 | 34.01 | 668,885 | +0.23(+0.67%) |
Aug 07, 2013 | 33.90 | 34.03 | 33.65 | 33.79 | 1,096,216 | -0.12(-0.37%) |
Aug 06, 2013 | 34.40 | 34.42 | 33.49 | 33.91 | 1,647,011 | -0.64(-1.86%) |
Aug 05, 2013 | 33.74 | 34.64 | 33.41 | 34.55 | 1,901,539 | +0.74(+2.18%) |
Aug 02, 2013 | 33.91 | 33.91 | 33.51 | 33.81 | 790,476 | -0.16(-0.46%) |
Aug 01, 2013 | 33.29 | 34.14 | 33.24 | 33.97 | 1,942,935 | +1.10(+3.36%) |
Jul 31, 2013 | 31.93 | 33.22 | 31.93 | 32.87 | 2,023,223 | +1.00(+3.14%) |
Jul 30, 2013 | 31.74 | 31.98 | 31.51 | 31.87 | 1,852,542 | +0.22(+0.69%) |
Jul 29, 2013 | 31.80 | 32.18 | 31.64 | 31.65 | 1,469,983 | -0.22(-0.71%) |
Jul 26, 2013 | 32.08 | 32.39 | 31.71 | 31.87 | 2,153,209 | -0.19(-0.60%) |
Jul 25, 2013 | 32.63 | 32.66 | 30.95 | 32.07 | 4,494,104 | -1.66(-4.92%) |
Jul 24, 2013 | 34.28 | 34.28 | 33.52 | 33.72 | 1,438,228 | -0.44(-1.30%) |
Jul 23, 2013 | 34.30 | 34.43 | 34.01 | 34.17 | 482,147 | +0.01(+0.03%) |
Jul 22, 2013 | 34.01 | 34.32 | 34.00 | 34.16 | 489,633 | +0.16(+0.46%) |
Jul 19, 2013 | 33.96 | 34.07 | 33.76 | 34.00 | 980,643 | +0.02(+0.05%) |
Jul 18, 2013 | 33.40 | 34.16 | 33.30 | 33.98 | 1,001,071 | +0.67(+2.00%) |
Jul 17, 2013 | 33.49 | 33.61 | 33.23 | 33.32 | 609,704 | -0.03(-0.08%) |
Jul 16, 2013 | 33.80 | 33.97 | 33.30 | 33.34 | 865,597 | -0.43(-1.28%) |
Jul 15, 2013 | 33.85 | 33.97 | 33.65 | 33.78 | 683,453 | -0.06(-0.18%) |
Jul 12, 2013 | 33.93 | 33.93 | 33.43 | 33.84 | 1,338,138 | -0.12(-0.35%) |
Jul 11, 2013 | 34.00 | 34.51 | 33.67 | 33.96 | 924,278 | +0.55(+1.63%) |
Jul 10, 2013 | 33.42 | 33.62 | 33.21 | 33.41 | 1,046,514 | +0.01(+0.03%) |
Jul 09, 2013 | 33.27 | 33.53 | 33.19 | 33.40 | 1,032,796 | +0.47(+1.44%) |
Jul 08, 2013 | 33.69 | 33.74 | 32.80 | 32.93 | 1,295,944 | -0.69(-2.06%) |
Jul 05, 2013 | 33.13 | 33.63 | 33.11 | 33.62 | 939,174 | +0.92(+2.82%) |
Jul 03, 2013 | 32.66 | 32.98 | 32.35 | 32.70 | 637,613 | -0.16(-0.50%) |
Jul 02, 2013 | 32.85 | 33.15 | 32.32 | 32.86 | 1,664,304 | -0.04(-0.12%) |
Jul 01, 2013 | 31.89 | 32.95 | 31.86 | 32.90 | 1,328,325 | +1.23(+3.89%) |
Jun 28, 2013 | 31.74 | 32.17 | 31.52 | 31.67 | 1,069,517 | -0.13(-0.42%) |
Jun 27, 2013 | 31.41 | 31.99 | 31.41 | 31.80 | 695,594 | +0.62(+1.98%) |
Jun 26, 2013 | 31.37 | 31.46 | 31.07 | 31.18 | 1,003,332 | +0.15(+0.49%) |
Jun 25, 2013 | 31.12 | 31.28 | 30.80 | 31.03 | 1,034,033 | +0.33(+1.08%) |
Jun 24, 2013 | 31.25 | 31.38 | 30.56 | 30.70 | 1,562,482 | -1.02(-3.21%) |
Jun 21, 2013 | 32.52 | 32.62 | 31.61 | 31.72 | 1,563,609 | -0.62(-1.91%) |
Jun 20, 2013 | 32.52 | 32.70 | 32.25 | 32.34 | 1,857,568 | -0.57(-1.74%) |
Jun 19, 2013 | 33.10 | 33.44 | 32.74 | 32.91 | 1,398,752 | -0.21(-0.65%) |
Jun 18, 2013 | 32.72 | 33.19 | 32.70 | 33.12 | 614,479 | +0.42(+1.29%) |
Jun 17, 2013 | 32.71 | 32.98 | 32.39 | 32.70 | 1,228,095 | +0.22(+0.68%) |
Jun 14, 2013 | 32.37 | 32.72 | 32.20 | 32.48 | 980,548 | +0.01(+0.02%) |
Jun 13, 2013 | 31.72 | 32.58 | 31.70 | 32.48 | 984,418 | +0.69(+2.16%) |
Jun 12, 2013 | 32.64 | 32.74 | 31.67 | 31.79 | 1,410,912 | -0.61(-1.88%) |
Jun 11, 2013 | 32.22 | 33.11 | 31.96 | 32.40 | 1,742,579 | +0.08(+0.24%) |
Jun 10, 2013 | 32.46 | 32.51 | 32.08 | 32.32 | 528,265 | -0.14(-0.42%) |
Jun 07, 2013 | 32.07 | 32.56 | 31.91 | 32.45 | 753,665 | +0.59(+1.84%) |
Jun 06, 2013 | 31.25 | 31.87 | 31.24 | 31.87 | 956,402 | +0.61(+1.96%) |
Jun 05, 2013 | 31.64 | 31.91 | 31.12 | 31.25 | 2,260,373 | -0.20(-0.64%) |
Jun 04, 2013 | 31.66 | 32.11 | 31.22 | 31.46 | 707,813 | -0.24(-0.75%) |
Jun 03, 2013 | 32.04 | 32.10 | 31.19 | 31.69 | 1,616,039 | -0.24(-0.76%) |
May 31, 2013 | 31.92 | 32.60 | 31.69 | 31.94 | 707,714 | -0.19(-0.58%) |
May 30, 2013 | 32.01 | 32.25 | 31.92 | 32.12 | 832,802 | +0.17(+0.53%) |
May 29, 2013 | 31.70 | 32.25 | 31.51 | 31.95 | 956,613 | +0.09(+0.28%) |
May 28, 2013 | 32.17 | 32.35 | 31.72 | 31.86 | 622,275 | +0.18(+0.57%) |
May 24, 2013 | 31.91 | 32.08 | 31.45 | 31.68 | 862,730 | -0.51(-1.57%) |
May 23, 2013 | 31.72 | 32.23 | 31.49 | 32.19 | 1,098,310 | +0.13(+0.40%) |
May 22, 2013 | 32.90 | 32.97 | 31.87 | 32.06 | 1,256,662 | -0.67(-2.05%) |
May 21, 2013 | 32.45 | 32.95 | 32.13 | 32.73 | 1,121,280 | +0.37(+1.13%) |
May 20, 2013 | 32.19 | 32.63 | 32.04 | 32.36 | 1,056,419 | +0.10(+0.31%) |
May 17, 2013 | 31.77 | 32.31 | 31.77 | 32.26 | 1,457,277 | +0.62(+1.96%) |
May 16, 2013 | 31.89 | 32.14 | 31.54 | 31.64 | 1,134,699 | -0.45(-1.40%) |
May 15, 2013 | 31.91 | 32.17 | 31.67 | 32.09 | 1,233,285 | +0.27(+0.85%) |
May 13, 2013 | 31.78 | 32.03 | 31.59 | 31.82 | 1,246,036 | -0.13(-0.40%) |
May 10, 2013 | 31.60 | 31.96 | 31.48 | 31.95 | 1,747,837 | +0.34(+1.06%) |
May 09, 2013 | 31.60 | 31.76 | 31.41 | 31.62 | 1,472,091 | -0.04(-0.12%) |
May 08, 2013 | 31.55 | 31.69 | 31.24 | 31.66 | 2,054,537 | +0.14(+0.44%) |
May 07, 2013 | 30.65 | 31.77 | 30.23 | 31.52 | 5,591,402 | +0.91(+2.98%) |
May 06, 2013 | 30.11 | 30.60 | 29.99 | 30.60 | 1,686,256 | +0.60(+2.00%) |
May 03, 2013 | 29.46 | 30.30 | 29.00 | 30.00 | 1,543,373 | +1.00(+3.46%) |
May 02, 2013 | 28.68 | 29.11 | 28.58 | 29.00 | 1,139,370 | +0.46(+1.61%) |
May 01, 2013 | 29.23 | 29.23 | 28.34 | 28.54 | 998,994 | -0.92(-3.12%) |
Apr 30, 2013 | 29.41 | 29.46 | 28.96 | 29.46 | 1,216,935 | +0.04(+0.13%) |
Apr 29, 2013 | 29.44 | 29.74 | 29.27 | 29.42 | 1,394,826 | +0.25(+0.86%) |
Apr 26, 2013 | 29.25 | 29.33 | 29.07 | 29.17 | 1,035,256 | -0.16(-0.55%) |
Apr 25, 2013 | 29.21 | 29.78 | 28.98 | 29.33 | 2,210,849 | +0.19(+0.65%) |
Apr 24, 2013 | 29.13 | 29.72 | 28.71 | 29.14 | 2,232,449 | +0.10(+0.33%) |
Apr 23, 2013 | 28.93 | 29.18 | 28.53 | 29.04 | 1,322,491 | +0.31(+1.07%) |
Apr 22, 2013 | 28.74 | 28.91 | 28.14 | 28.74 | 1,025,972 | -0.03(-0.12%) |
Apr 19, 2013 | 29.02 | 29.05 | 28.62 | 28.77 | 796,867 | -0.08(-0.29%) |
Apr 18, 2013 | 29.16 | 29.23 | 28.72 | 28.85 | 898,004 | -0.28(-0.96%) |
Apr 17, 2013 | 29.52 | 29.53 | 28.86 | 29.13 | 1,161,097 | -0.65(-2.18%) |
Apr 16, 2013 | 29.27 | 29.80 | 29.17 | 29.78 | 841,563 | +0.75(+2.57%) |
Apr 15, 2013 | 30.07 | 30.15 | 28.99 | 29.04 | 1,168,008 | -1.25(-4.13%) |
Apr 12, 2013 | 30.68 | 30.79 | 30.03 | 30.29 | 746,777 | -0.52(-1.67%) |
Apr 11, 2013 | 30.86 | 31.06 | 30.60 | 30.80 | 737,381 | -0.03(-0.09%) |
Apr 10, 2013 | 30.67 | 31.09 | 30.54 | 30.83 | 923,315 | +0.32(+1.07%) |
Apr 09, 2013 | 30.21 | 30.60 | 30.06 | 30.51 | 903,760 | +0.36(+1.21%) |
Apr 08, 2013 | 29.78 | 30.15 | 29.68 | 30.14 | 698,025 | +0.39(+1.30%) |
Apr 05, 2013 | 29.29 | 29.87 | 29.02 | 29.76 | 1,341,782 | -0.11(-0.37%) |
Apr 04, 2013 | 29.70 | 30.05 | 29.70 | 29.87 | 1,013,097 | +0.20(+0.66%) |
Apr 03, 2013 | 30.75 | 30.82 | 29.47 | 29.67 | 1,928,667 | -1.02(-3.32%) |
Apr 02, 2013 | 31.39 | 31.44 | 30.61 | 30.69 | 1,228,609 | -0.52(-1.65%) |
Apr 01, 2013 | 31.71 | 31.94 | 31.12 | 31.21 | 1,110,619 | -0.50(-1.57%) |
Mar 28, 2013 | 31.50 | 31.75 | 31.24 | 31.71 | 896,882 | +0.24(+0.77%) |
Mar 27, 2013 | 31.58 | 31.58 | 31.06 | 31.46 | 1,030,966 | -0.29(-0.92%) |
Mar 26, 2013 | 32.05 | 32.05 | 31.50 | 31.76 | 1,107,612 | -0.13(-0.40%) |
Mar 25, 2013 | 32.32 | 32.34 | 31.63 | 31.88 | 615,984 | -0.29(-0.89%) |
Mar 22, 2013 | 32.02 | 32.18 | 31.85 | 32.17 | 690,082 | +0.27(+0.86%) |
Mar 21, 2013 | 32.15 | 32.38 | 31.78 | 31.90 | 694,868 | -0.42(-1.30%) |
Mar 20, 2013 | 32.28 | 32.53 | 32.15 | 32.32 | 797,570 | +0.24(+0.73%) |
Mar 19, 2013 | 32.26 | 32.37 | 31.63 | 32.08 | 573,595 | -0.12(-0.37%) |
Mar 18, 2013 | 31.80 | 32.49 | 31.69 | 32.20 | 602,996 | -0.08(-0.24%) |
Mar 15, 2013 | 32.57 | 32.78 | 32.24 | 32.28 | 1,255,255 | -0.31(-0.95%) |
Mar 14, 2013 | 32.23 | 32.77 | 31.97 | 32.59 | 1,427,171 | +0.39(+1.22%) |
Mar 13, 2013 | 31.74 | 32.23 | 31.45 | 32.19 | 931,188 | +0.46(+1.45%) |
Mar 12, 2013 | 32.01 | 32.02 | 31.56 | 31.73 | 756,040 | -0.27(-0.86%) |
Mar 11, 2013 | 31.90 | 32.14 | 31.74 | 32.01 | 926,452 | +0.07(+0.21%) |
Mar 08, 2013 | 31.86 | 32.01 | 31.53 | 31.94 | 960,883 | +0.37(+1.17%) |
Mar 07, 2013 | 31.53 | 31.71 | 31.44 | 31.57 | 1,080,929 | +0.04(+0.12%) |
Mar 06, 2013 | 31.44 | 31.66 | 31.22 | 31.53 | 1,464,482 | +0.24(+0.77%) |
Mar 05, 2013 | 30.60 | 31.34 | 30.54 | 31.29 | 1,661,307 | +1.06(+3.52%) |
Mar 04, 2013 | 30.21 | 30.47 | 29.78 | 30.23 | 1,075,781 | -0.15(-0.50%) |
Mar 01, 2013 | 30.13 | 30.56 | 29.65 | 30.38 | 1,427,793 | -0.06(-0.20%) |
Feb 28, 2013 | 30.86 | 30.90 | 30.40 | 30.44 | 1,638,705 | -0.17(-0.57%) |
Feb 27, 2013 | 29.78 | 30.78 | 29.78 | 30.61 | 1,277,726 | +0.85(+2.84%) |
Feb 26, 2013 | 29.64 | 29.90 | 29.24 | 29.77 | 1,502,100 | +0.34(+1.14%) |
Feb 25, 2013 | 30.60 | 30.60 | 29.42 | 29.43 | 1,716,426 | -0.97(-3.19%) |
Feb 22, 2013 | 30.37 | 30.75 | 30.20 | 30.40 | 2,122,831 | +0.31(+1.04%) |
Feb 21, 2013 | 30.95 | 30.96 | 29.99 | 30.09 | 2,098,042 | -1.00(-3.23%) |
Feb 20, 2013 | 32.23 | 32.26 | 31.07 | 31.09 | 1,904,483 | -1.13(-3.51%) |
Feb 19, 2013 | 31.71 | 32.30 | 31.58 | 32.22 | 3,105,977 | +0.70(+2.22%) |
Feb 15, 2013 | 31.67 | 31.69 | 31.37 | 31.52 | 981,817 | -0.06(-0.18%) |
Feb 14, 2013 | 31.25 | 31.65 | 31.21 | 31.58 | 725,861 | +0.21(+0.68%) |
Feb 13, 2013 | 31.35 | 31.46 | 31.14 | 31.36 | 969,967 | +0.20(+0.64%) |
Feb 12, 2013 | 31.16 | 31.55 | 31.06 | 31.16 | 1,422,021 | +0.10(+0.32%) |
Feb 11, 2013 | 31.07 | 31.14 | 30.86 | 31.06 | 499,218 | -0.02(-0.07%) |
Feb 08, 2013 | 30.98 | 31.25 | 30.78 | 31.09 | 1,079,641 | +0.15(+0.49%) |
Feb 07, 2013 | 31.40 | 31.40 | 30.58 | 30.93 | 1,560,642 | -0.36(-1.16%) |
Feb 06, 2013 | 30.53 | 31.36 | 30.32 | 31.30 | 1,989,015 | +0.94(+3.09%) |
Feb 04, 2013 | 30.18 | 30.65 | 30.15 | 30.36 | 2,512,672 | +0.13(+0.42%) |
Feb 01, 2013 | 30.25 | 30.28 | 29.97 | 30.23 | 1,296,195 | +0.31(+1.04%) |
Jan 31, 2013 | 29.80 | 30.04 | 29.77 | 29.92 | 1,744,837 | +0.07(+0.24%) |
Jan 30, 2013 | 30.02 | 30.14 | 29.81 | 29.85 | 2,098,499 | +0.06(+0.19%) |
Jan 29, 2013 | 29.65 | 29.80 | 29.53 | 29.79 | 1,246,984 | +0.19(+0.64%) |
Jan 28, 2013 | 29.58 | 29.81 | 29.42 | 29.60 | 1,329,111 | +0.08(+0.26%) |
Jan 25, 2013 | 29.65 | 29.72 | 29.27 | 29.52 | 2,314,811 | +0.31(+1.05%) |
Jan 24, 2013 | 29.00 | 29.81 | 28.68 | 29.22 | 3,341,147 | +0.48(+1.67%) |
Jan 23, 2013 | 28.74 | 28.88 | 28.54 | 28.74 | 1,772,882 | +0.08(+0.27%) |
Jan 22, 2013 | 28.27 | 28.74 | 28.24 | 28.66 | 2,025,011 | +0.36(+1.28%) |
Jan 18, 2013 | 28.30 | 28.42 | 28.04 | 28.30 | 1,183,809 | +0.02(+0.08%) |
Jan 17, 2013 | 27.87 | 28.30 | 27.79 | 28.27 | 1,074,857 | +0.59(+2.12%) |
Jan 16, 2013 | 27.69 | 27.74 | 27.53 | 27.69 | 1,283,937 | -0.11(-0.40%) |
Jan 15, 2013 | 27.60 | 27.83 | 27.53 | 27.80 | 1,243,046 | -0.02(-0.06%) |
Jan 14, 2013 | 27.65 | 27.82 | 27.42 | 27.82 | 1,298,282 | +0.02(+0.08%) |
Jan 11, 2013 | 27.77 | 27.83 | 27.56 | 27.79 | 1,455,800 | -0.13(-0.46%) |
Jan 10, 2013 | 28.11 | 28.18 | 27.50 | 27.92 | 2,215,041 | +0.01(+0.02%) |
Jan 09, 2013 | 27.10 | 28.15 | 27.01 | 27.92 | 2,629,940 | +0.95(+3.54%) |
Jan 08, 2013 | 27.16 | 27.31 | 26.60 | 26.96 | 1,474,510 | -0.20(-0.74%) |
Jan 07, 2013 | 27.01 | 27.35 | 26.97 | 27.16 | 1,251,189 | -0.07(-0.27%) |
Jan 04, 2013 | 27.47 | 27.52 | 27.15 | 27.23 | 1,281,882 | -0.09(-0.35%) |
Jan 03, 2013 | 27.33 | 27.73 | 27.20 | 27.33 | 1,158,253 | -0.03(-0.10%) |
Jan 02, 2013 | 27.29 | 27.36 | 27.00 | 27.36 | 1,429,837 | +0.66(+2.49%) |
Dec 31, 2012 | 25.77 | 26.78 | 25.69 | 26.69 | 1,388,298 | +0.85(+3.30%) |
Dec 28, 2012 | 25.85 | 26.10 | 25.79 | 25.84 | 1,346,735 | -0.28(-1.07%) |
Dec 27, 2012 | 25.92 | 26.21 | 25.58 | 26.12 | 1,465,937 | +0.22(+0.84%) |
Dec 26, 2012 | 26.02 | 26.16 | 25.85 | 25.90 | 965,722 | -0.11(-0.43%) |
Dec 24, 2012 | 25.91 | 26.17 | 25.76 | 26.01 | 522,332 | +0.10(+0.39%) |
Dec 21, 2012 | 25.53 | 26.06 | 25.48 | 25.91 | 3,908,478 | -0.54(-2.05%) |
Dec 20, 2012 | 26.41 | 26.45 | 26.22 | 26.45 | 1,807,751 | +0.06(+0.23%) |
Dec 19, 2012 | 26.65 | 26.86 | 26.36 | 26.39 | 1,321,909 | -0.26(-0.96%) |
Dec 18, 2012 | 25.86 | 26.65 | 25.73 | 26.65 | 1,967,832 | +0.89(+3.44%) |
Dec 17, 2012 | 25.59 | 25.76 | 25.30 | 25.76 | 1,144,473 | +0.37(+1.47%) |
Dec 14, 2012 | 25.39 | 25.71 | 25.19 | 25.39 | 982,811 | -0.02(-0.07%) |
Dec 13, 2012 | 25.38 | 25.61 | 25.21 | 25.40 | 1,525,631 | +0.02(+0.07%) |
Dec 12, 2012 | 25.67 | 25.73 | 25.34 | 25.39 | 1,288,599 | -0.01(-0.02%) |
Dec 11, 2012 | 25.83 | 25.83 | 25.28 | 25.39 | 1,655,123 | -0.04(-0.15%) |
Dec 10, 2012 | 25.34 | 25.69 | 25.17 | 25.43 | 1,424,724 | +0.04(+0.18%) |
Dec 07, 2012 | 25.59 | 25.67 | 25.30 | 25.39 | 1,578,078 | +0.04(+0.15%) |
Dec 06, 2012 | 25.36 | 25.50 | 25.10 | 25.35 | 1,709,857 | -0.02(-0.09%) |
Dec 05, 2012 | 25.25 | 25.63 | 25.15 | 25.37 | 1,728,581 | +0.12(+0.49%) |
Dec 04, 2012 | 24.80 | 25.31 | 24.58 | 25.25 | 3,338,807 | +0.11(+0.42%) |
Nov 30, 2012 | 25.02 | 25.28 | 24.86 | 25.14 | 3,068,098 | +0.18(+0.74%) |
Nov 29, 2012 | 24.97 | 25.37 | 24.48 | 24.96 | 4,513,803 | -0.84(-3.27%) |
Nov 28, 2012 | 22.93 | 26.64 | 22.70 | 25.80 | 12,907,393 | +2.69(+11.64%) |
Nov 27, 2012 | 22.65 | 23.29 | 22.47 | 23.11 | 2,693,867 | +0.35(+1.52%) |
Nov 26, 2012 | 22.55 | 22.82 | 22.54 | 22.76 | 1,323,769 | +0.02(+0.10%) |
Nov 23, 2012 | 22.50 | 22.85 | 22.45 | 22.74 | 593,631 | +0.36(+1.62%) |
Nov 21, 2012 | 22.08 | 22.41 | 21.92 | 22.38 | 1,517,065 | +0.41(+1.85%) |
Nov 20, 2012 | 22.18 | 22.24 | 21.78 | 21.97 | 2,458,676 | -0.18(-0.80%) |
Nov 19, 2012 | 21.27 | 22.16 | 21.22 | 22.15 | 2,526,107 | +1.22(+5.80%) |
Nov 16, 2012 | 20.88 | 21.10 | 20.65 | 20.93 | 1,838,139 | +0.08(+0.40%) |
Nov 15, 2012 | 21.06 | 21.22 | 20.61 | 20.85 | 1,063,362 | -0.01(-0.05%) |
Nov 14, 2012 | 21.38 | 21.51 | 20.76 | 20.86 | 1,637,502 | -0.36(-1.67%) |
Nov 13, 2012 | 21.11 | 21.42 | 21.03 | 21.22 | 1,433,889 | -0.05(-0.23%) |
Nov 12, 2012 | 21.52 | 21.55 | 21.11 | 21.27 | 1,814,381 | -0.18(-0.85%) |
Nov 09, 2012 | 21.31 | 21.81 | 21.30 | 21.45 | 1,214,973 | -0.04(-0.18%) |
Nov 08, 2012 | 21.80 | 21.92 | 21.32 | 21.49 | 2,116,659 | -0.34(-1.58%) |
Nov 07, 2012 | 22.45 | 22.52 | 21.81 | 21.83 | 2,340,351 | -1.06(-4.63%) |
Nov 06, 2012 | 22.65 | 22.97 | 22.55 | 22.89 | 2,573,231 | +0.34(+1.50%) |
Nov 05, 2012 | 22.47 | 22.74 | 22.32 | 22.55 | 1,713,719 | +0.01(+0.02%) |
Nov 02, 2012 | 22.99 | 23.07 | 22.39 | 22.55 | 2,089,779 | -0.32(-1.41%) |
Nov 01, 2012 | 21.91 | 22.95 | 21.72 | 22.87 | 2,819,072 | +0.96(+4.38%) |
Oct 31, 2012 | 21.63 | 22.04 | 21.33 | 21.91 | 2,165,480 | +0.53(+2.46%) |
Oct 26, 2012 | 21.58 | 21.38 | 21.38 | 21.38 | 3,407,783 | -0.25(-1.15%) |
Oct 25, 2012 | 20.27 | 21.84 | 20.06 | 21.63 | 6,473,257 | +1.32(+6.50%) |
Oct 24, 2012 | 21.14 | 21.32 | 20.20 | 20.31 | 4,487,111 | -0.70(-3.33%) |
Oct 23, 2012 | 21.29 | 21.35 | 20.84 | 21.01 | 3,178,549 | -0.49(-2.27%) |
Oct 19, 2012 | 21.86 | 21.87 | 21.27 | 21.50 | 2,835,635 | -0.34(-1.55%) |
Oct 18, 2012 | 21.47 | 21.91 | 21.21 | 21.84 | 1,688,831 | +0.42(+1.97%) |
Oct 17, 2012 | 21.37 | 21.54 | 21.17 | 21.42 | 2,511,058 | +0.06(+0.26%) |
Oct 16, 2012 | 20.85 | 21.68 | 20.76 | 21.36 | 2,056,715 | +0.60(+2.91%) |
Oct 15, 2012 | 20.75 | 20.82 | 20.55 | 20.76 | 1,059,008 | +0.09(+0.43%) |
Oct 12, 2012 | 20.81 | 20.90 | 20.52 | 20.67 | 1,027,457 | -0.16(-0.75%) |
Oct 11, 2012 | 20.86 | 20.90 | 20.47 | 20.82 | 2,229,139 | +0.12(+0.59%) |
Oct 10, 2012 | 21.05 | 21.13 | 20.67 | 20.70 | 1,209,040 | -0.43(-2.05%) |
Oct 09, 2012 | 21.39 | 21.59 | 21.08 | 21.13 | 1,870,170 | -0.30(-1.40%) |
Oct 08, 2012 | 21.69 | 21.74 | 21.34 | 21.43 | 1,873,587 | -0.45(-2.05%) |
Oct 05, 2012 | 21.63 | 21.92 | 21.52 | 21.88 | 1,966,284 | +0.37(+1.73%) |
Oct 04, 2012 | 21.44 | 21.66 | 21.30 | 21.51 | 1,480,938 | +0.19(+0.88%) |
Oct 03, 2012 | 20.83 | 21.34 | 20.75 | 21.32 | 3,053,167 | +0.54(+2.62%) |
Oct 02, 2012 | 20.72 | 20.91 | 20.60 | 20.78 | 2,567,626 | +0.17(+0.83%) |