Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.18 | 22.49 | 22.11 | 22.39 | 2,096,711 | +0.08(+0.34%) |
Jan 30, 2014 | 22.44 | 22.50 | 22.11 | 22.32 | 2,487,677 | +0.02(+0.07%) |
Jan 29, 2014 | 22.51 | 22.72 | 22.27 | 22.30 | 2,194,038 | -0.17(-0.77%) |
Jan 28, 2014 | 22.82 | 22.85 | 22.07 | 22.47 | 5,232,588 | -0.38(-1.68%) |
Jan 27, 2014 | 22.57 | 22.98 | 22.14 | 22.86 | 11,131,035 | +2.02(+9.71%) |
Jan 24, 2014 | 21.12 | 21.16 | 20.79 | 20.83 | 2,064,729 | -0.32(-1.51%) |
Jan 23, 2014 | 21.28 | 21.35 | 21.01 | 21.15 | 1,749,510 | -0.19(-0.88%) |
Jan 22, 2014 | 21.36 | 21.43 | 21.33 | 21.34 | 1,192,300 | +0.00(+0.00%) |
Jan 21, 2014 | 21.32 | 21.40 | 21.17 | 21.34 | 1,528,771 | +0.14(+0.64%) |
Jan 17, 2014 | 20.92 | 21.20 | 21.20 | 21.20 | 3,395,284 | +0.27(+1.28%) |
Jan 16, 2014 | 20.81 | 21.02 | 20.65 | 20.94 | 2,874,109 | +0.09(+0.44%) |
Jan 15, 2014 | 21.02 | 21.02 | 20.83 | 20.84 | 1,713,343 | -0.18(-0.84%) |
Jan 14, 2014 | 21.05 | 21.15 | 20.99 | 21.02 | 2,390,149 | +0.01(+0.05%) |
Jan 13, 2014 | 21.25 | 21.27 | 20.92 | 21.01 | 1,806,138 | -0.24(-1.12%) |
Jan 10, 2014 | 21.41 | 21.47 | 21.13 | 21.25 | 2,097,457 | +0.02(+0.07%) |
Jan 09, 2014 | 21.47 | 21.53 | 21.13 | 21.23 | 1,541,650 | -0.21(-0.99%) |
Jan 08, 2014 | 21.54 | 21.61 | 21.36 | 21.45 | 2,525,905 | -0.10(-0.45%) |
Jan 07, 2014 | 21.59 | 21.62 | 21.45 | 21.54 | 2,691,100 | -0.05(-0.21%) |
Jan 06, 2014 | 21.81 | 21.87 | 21.58 | 21.59 | 1,589,733 | -0.14(-0.65%) |
Jan 03, 2014 | 21.57 | 21.80 | 21.55 | 21.73 | 1,488,062 | +0.20(+0.94%) |
Jan 02, 2014 | 21.30 | 21.58 | 21.22 | 21.53 | 2,917,286 | +0.23(+1.07%) |
Dec 31, 2013 | 21.63 | 21.30 | 21.30 | 21.30 | 3,027,452 | -0.32(-1.50%) |
Dec 30, 2013 | 21.59 | 21.75 | 21.55 | 21.62 | 1,406,090 | +0.06(+0.26%) |
Dec 27, 2013 | 21.57 | 21.65 | 21.45 | 21.57 | 1,220,644 | +0.08(+0.35%) |
Dec 26, 2013 | 21.69 | 22.01 | 21.47 | 21.49 | 1,292,052 | -0.20(-0.93%) |
Dec 24, 2013 | 21.48 | 21.74 | 21.44 | 21.69 | 563,188 | +0.16(+0.73%) |
Dec 23, 2013 | 21.64 | 21.77 | 21.51 | 21.54 | 1,430,994 | -0.06(-0.26%) |
Dec 20, 2013 | 21.47 | 21.76 | 21.42 | 21.59 | 3,636,283 | +0.18(+0.83%) |
Dec 19, 2013 | 21.58 | 21.65 | 21.25 | 21.42 | 3,543,611 | -0.15(-0.70%) |
Dec 18, 2013 | 21.05 | 21.75 | 20.99 | 21.57 | 6,533,060 | +0.73(+3.50%) |
Dec 17, 2013 | 20.44 | 20.86 | 19.98 | 20.84 | 8,340,837 | -0.36(-1.69%) |
Dec 16, 2013 | 21.36 | 21.50 | 21.17 | 21.20 | 2,469,159 | -0.16(-0.73%) |
Dec 13, 2013 | 21.31 | 21.55 | 21.14 | 21.36 | 3,048,678 | +0.30(+1.44%) |
Dec 12, 2013 | 21.50 | 21.53 | 20.84 | 21.05 | 4,777,489 | -0.55(-2.55%) |
Dec 11, 2013 | 21.91 | 21.91 | 21.55 | 21.60 | 2,221,571 | -0.25(-1.12%) |
Dec 10, 2013 | 21.97 | 22.08 | 21.83 | 21.85 | 2,482,995 | -0.11(-0.48%) |
Dec 09, 2013 | 22.06 | 22.17 | 21.86 | 21.95 | 2,145,702 | -0.08(-0.39%) |
Dec 06, 2013 | 22.12 | 22.25 | 21.97 | 22.04 | 1,768,724 | +0.10(+0.46%) |
Dec 05, 2013 | 22.15 | 22.16 | 21.91 | 21.94 | 2,211,814 | -0.20(-0.93%) |
Dec 04, 2013 | 22.05 | 22.38 | 22.02 | 22.14 | 1,420,182 | -0.02(-0.07%) |
Dec 03, 2013 | 22.05 | 22.37 | 22.02 | 22.16 | 1,192,394 | +0.08(+0.36%) |
Dec 02, 2013 | 22.07 | 22.30 | 21.91 | 22.08 | 1,599,983 | +0.02(+0.09%) |
Nov 29, 2013 | 22.40 | 22.40 | 22.06 | 22.06 | 958,865 | -0.30(-1.32%) |
Nov 27, 2013 | 22.00 | 22.51 | 21.95 | 22.35 | 3,013,204 | +0.45(+2.06%) |
Nov 26, 2013 | 22.13 | 22.16 | 21.90 | 21.90 | 2,211,914 | -0.23(-1.04%) |
Nov 25, 2013 | 22.19 | 22.24 | 21.97 | 22.13 | 1,608,876 | -0.10(-0.43%) |
Nov 22, 2013 | 22.26 | 22.30 | 22.02 | 22.23 | 1,881,403 | +0.02(+0.11%) |
Nov 21, 2013 | 22.05 | 22.37 | 21.99 | 22.20 | 2,243,067 | +0.37(+1.70%) |
Nov 20, 2013 | 22.09 | 22.23 | 21.67 | 21.83 | 2,212,281 | -0.18(-0.82%) |
Nov 19, 2013 | 22.10 | 22.20 | 21.90 | 22.01 | 2,300,835 | -0.09(-0.38%) |
Nov 18, 2013 | 22.19 | 22.35 | 22.07 | 22.10 | 2,765,650 | +0.23(+1.07%) |
Nov 15, 2013 | 21.59 | 21.93 | 21.59 | 21.86 | 2,712,101 | +0.28(+1.27%) |
Nov 14, 2013 | 22.13 | 22.32 | 21.55 | 21.59 | 3,907,191 | -0.57(-2.55%) |
Nov 13, 2013 | 22.11 | 22.29 | 22.03 | 22.15 | 2,055,369 | -0.00(-0.02%) |
Nov 12, 2013 | 22.22 | 22.35 | 22.06 | 22.16 | 3,521,205 | -0.07(-0.29%) |
Nov 11, 2013 | 22.40 | 22.52 | 22.13 | 22.22 | 2,257,945 | -0.26(-1.16%) |
Nov 08, 2013 | 22.32 | 22.52 | 21.95 | 22.48 | 3,388,806 | +0.11(+0.49%) |
Nov 07, 2013 | 23.10 | 23.17 | 22.34 | 22.37 | 3,691,920 | -0.69(-2.99%) |
Nov 06, 2013 | 23.12 | 23.36 | 22.99 | 23.06 | 1,405,252 | -0.01(-0.04%) |
Nov 05, 2013 | 23.30 | 23.40 | 23.01 | 23.07 | 2,671,603 | -0.25(-1.07%) |
Nov 04, 2013 | 23.27 | 23.42 | 23.11 | 23.32 | 2,588,285 | +0.10(+0.43%) |
Nov 01, 2013 | 23.51 | 23.69 | 23.10 | 23.22 | 3,936,753 | -0.29(-1.23%) |
Oct 31, 2013 | 23.50 | 23.61 | 23.37 | 23.51 | 3,609,684 | -0.02(-0.11%) |
Oct 30, 2013 | 23.76 | 23.81 | 23.50 | 23.54 | 3,640,967 | -0.23(-0.95%) |
Oct 29, 2013 | 23.67 | 23.78 | 23.48 | 23.76 | 3,350,057 | +0.16(+0.68%) |
Oct 28, 2013 | 23.59 | 23.71 | 23.27 | 23.60 | 4,780,427 | +0.11(+0.47%) |
Oct 25, 2013 | 25.25 | 25.39 | 23.13 | 23.49 | 14,142,917 | -3.99(-14.52%) |
Oct 24, 2013 | 28.79 | 29.03 | 27.45 | 27.48 | 2,959,435 | -1.76(-6.02%) |
Oct 23, 2013 | 29.13 | 29.24 | 28.94 | 29.24 | 664,893 | +0.09(+0.31%) |
Oct 22, 2013 | 28.94 | 29.31 | 28.80 | 29.15 | 621,331 | +0.21(+0.74%) |
Oct 21, 2013 | 29.10 | 29.10 | 28.75 | 28.94 | 879,426 | -0.20(-0.67%) |
Oct 18, 2013 | 29.42 | 29.42 | 28.93 | 29.13 | 831,557 | -0.18(-0.60%) |
Oct 17, 2013 | 28.69 | 29.40 | 28.54 | 29.31 | 764,674 | +0.47(+1.63%) |
Oct 16, 2013 | 28.58 | 28.93 | 28.40 | 28.84 | 680,960 | +0.40(+1.41%) |
Oct 15, 2013 | 28.54 | 28.66 | 28.31 | 28.44 | 574,020 | -0.25(-0.87%) |
Oct 14, 2013 | 28.47 | 28.74 | 28.34 | 28.69 | 848,309 | +0.13(+0.46%) |
Oct 11, 2013 | 28.23 | 28.56 | 28.11 | 28.56 | 655,460 | +0.36(+1.28%) |
Oct 10, 2013 | 27.75 | 28.20 | 27.68 | 28.20 | 713,890 | +0.66(+2.40%) |
Oct 09, 2013 | 27.56 | 27.73 | 27.49 | 27.54 | 1,071,592 | -0.02(-0.07%) |
Oct 08, 2013 | 27.62 | 27.82 | 27.52 | 27.56 | 1,269,923 | -0.12(-0.45%) |
Oct 07, 2013 | 27.44 | 27.87 | 27.39 | 27.68 | 1,032,330 | +0.07(+0.25%) |
Oct 04, 2013 | 27.54 | 27.73 | 27.37 | 27.61 | 1,122,521 | +0.03(+0.11%) |
Oct 03, 2013 | 27.78 | 27.86 | 27.27 | 27.58 | 1,390,487 | -0.31(-1.11%) |
Oct 02, 2013 | 28.09 | 28.09 | 27.80 | 27.89 | 1,290,847 | -0.43(-1.52%) |
Oct 01, 2013 | 27.90 | 28.53 | 27.83 | 28.32 | 2,660,150 | +0.50(+1.78%) |
Sep 30, 2013 | 27.82 | 28.07 | 27.64 | 27.83 | 1,424,596 | -0.07(-0.27%) |
Sep 27, 2013 | 27.92 | 27.93 | 27.69 | 27.90 | 727,015 | -0.03(-0.09%) |
Sep 26, 2013 | 27.77 | 28.03 | 27.76 | 27.93 | 726,175 | +0.13(+0.47%) |
Sep 25, 2013 | 27.94 | 27.94 | 27.70 | 27.80 | 808,965 | -0.08(-0.29%) |
Sep 24, 2013 | 27.95 | 28.12 | 27.82 | 27.88 | 869,273 | -0.09(-0.34%) |
Sep 23, 2013 | 28.17 | 28.38 | 27.97 | 27.97 | 900,854 | -0.34(-1.18%) |
Sep 20, 2013 | 28.85 | 28.87 | 28.30 | 28.31 | 1,708,096 | -0.53(-1.82%) |
Sep 19, 2013 | 28.34 | 28.95 | 28.32 | 28.83 | 3,447,574 | +0.53(+1.87%) |
Sep 18, 2013 | 27.82 | 28.30 | 27.46 | 28.30 | 2,528,287 | +0.59(+2.11%) |
Sep 17, 2013 | 27.76 | 27.90 | 27.68 | 27.72 | 1,380,918 | -0.08(-0.29%) |
Sep 16, 2013 | 28.35 | 28.06 | 27.71 | 27.80 | 1,057,279 | +0.04(+0.16%) |
Sep 13, 2013 | 27.85 | 28.04 | 27.70 | 27.75 | 954,211 | -0.08(-0.29%) |
Sep 12, 2013 | 28.00 | 28.07 | 27.70 | 27.83 | 884,244 | -0.09(-0.30%) |
Sep 11, 2013 | 28.02 | 28.14 | 27.80 | 27.92 | 1,118,491 | -0.10(-0.37%) |
Sep 10, 2013 | 27.86 | 28.03 | 27.62 | 28.02 | 1,059,496 | +0.31(+1.13%) |
Sep 09, 2013 | 27.46 | 27.71 | 27.36 | 27.71 | 1,440,663 | +0.39(+1.43%) |
Sep 06, 2013 | 27.46 | 27.59 | 27.30 | 27.32 | 1,697,971 | -0.05(-0.20%) |
Sep 05, 2013 | 27.48 | 27.59 | 27.32 | 27.37 | 1,769,460 | -0.04(-0.16%) |
Sep 04, 2013 | 27.07 | 27.53 | 27.01 | 27.42 | 1,150,821 | +0.34(+1.26%) |
Sep 03, 2013 | 27.70 | 27.70 | 26.77 | 27.07 | 3,030,026 | -0.31(-1.12%) |
Aug 30, 2013 | 28.05 | 28.16 | 27.31 | 27.38 | 1,294,387 | -0.60(-2.14%) |
Aug 29, 2013 | 27.46 | 27.99 | 27.38 | 27.98 | 872,501 | +0.33(+1.18%) |
Aug 28, 2013 | 27.74 | 27.89 | 27.58 | 27.66 | 938,682 | -0.11(-0.39%) |
Aug 27, 2013 | 27.79 | 27.98 | 27.54 | 27.76 | 913,052 | -0.18(-0.64%) |
Aug 26, 2013 | 27.88 | 28.07 | 27.78 | 27.94 | 671,443 | +0.04(+0.14%) |
Aug 23, 2013 | 27.70 | 27.93 | 27.49 | 27.90 | 872,091 | +0.26(+0.93%) |
Aug 22, 2013 | 27.49 | 27.67 | 27.36 | 27.65 | 1,098,174 | +0.21(+0.78%) |
Aug 21, 2013 | 27.47 | 27.81 | 27.16 | 27.43 | 1,266,832 | -0.22(-0.79%) |
Aug 20, 2013 | 27.14 | 27.86 | 27.03 | 27.65 | 1,328,926 | +0.55(+2.01%) |
Aug 19, 2013 | 27.25 | 27.32 | 27.10 | 27.10 | 797,850 | -0.15(-0.55%) |
Aug 16, 2013 | 27.35 | 27.53 | 27.12 | 27.25 | 810,659 | -0.19(-0.69%) |
Aug 15, 2013 | 27.96 | 27.96 | 27.32 | 27.44 | 1,562,090 | -0.64(-2.29%) |
Aug 14, 2013 | 28.05 | 28.22 | 27.95 | 28.09 | 810,822 | +0.10(+0.35%) |
Aug 13, 2013 | 28.60 | 28.60 | 27.93 | 27.99 | 906,923 | -0.59(-2.06%) |
Aug 12, 2013 | 28.73 | 28.83 | 28.48 | 28.58 | 860,195 | -0.26(-0.91%) |
Aug 09, 2013 | 28.53 | 28.99 | 28.49 | 28.84 | 566,891 | +0.28(+0.97%) |
Aug 08, 2013 | 28.74 | 28.74 | 28.48 | 28.56 | 882,483 | -0.09(-0.33%) |
Aug 07, 2013 | 28.76 | 28.95 | 28.54 | 28.66 | 676,944 | -0.23(-0.81%) |
Aug 06, 2013 | 28.83 | 29.16 | 28.75 | 28.89 | 792,882 | -0.13(-0.46%) |
Aug 05, 2013 | 29.12 | 29.18 | 28.94 | 29.02 | 695,213 | -0.11(-0.37%) |
Aug 02, 2013 | 29.46 | 29.56 | 29.10 | 29.13 | 1,148,154 | -0.34(-1.14%) |
Aug 01, 2013 | 29.18 | 29.68 | 29.13 | 29.47 | 1,948,307 | +0.50(+1.73%) |
Jul 31, 2013 | 29.31 | 29.37 | 28.66 | 28.97 | 1,266,779 | -0.20(-0.70%) |
Jul 30, 2013 | 29.28 | 29.48 | 29.09 | 29.17 | 1,109,167 | -0.04(-0.14%) |
Jul 29, 2013 | 29.19 | 29.38 | 29.13 | 29.21 | 724,517 | -0.05(-0.17%) |
Jul 26, 2013 | 28.82 | 29.31 | 28.80 | 29.26 | 866,509 | +0.36(+1.25%) |
Jul 25, 2013 | 28.68 | 28.92 | 28.45 | 28.90 | 591,995 | +0.29(+1.02%) |
Jul 24, 2013 | 29.16 | 29.16 | 28.41 | 28.61 | 1,073,010 | -0.52(-1.77%) |
Jul 23, 2013 | 29.00 | 29.12 | 28.75 | 29.12 | 859,676 | +0.17(+0.60%) |
Jul 22, 2013 | 28.85 | 29.00 | 28.79 | 28.95 | 516,542 | +0.06(+0.22%) |
Jul 19, 2013 | 28.84 | 28.93 | 28.62 | 28.88 | 457,236 | +0.03(+0.12%) |
Jul 18, 2013 | 28.50 | 28.86 | 28.47 | 28.85 | 699,801 | +0.41(+1.43%) |
Jul 17, 2013 | 28.26 | 28.64 | 28.25 | 28.44 | 823,164 | +0.28(+0.99%) |
Jul 16, 2013 | 28.12 | 28.33 | 28.07 | 28.17 | 617,517 | -0.00(-0.02%) |
Jul 15, 2013 | 28.09 | 28.29 | 28.03 | 28.17 | 586,211 | -0.01(-0.04%) |
Jul 12, 2013 | 28.22 | 28.31 | 28.07 | 28.18 | 954,482 | -0.16(-0.58%) |
Jul 11, 2013 | 28.05 | 28.40 | 27.92 | 28.34 | 1,435,289 | +0.64(+2.33%) |
Jul 10, 2013 | 27.62 | 27.78 | 27.46 | 27.70 | 1,068,172 | +0.05(+0.20%) |
Jul 09, 2013 | 27.24 | 27.66 | 27.20 | 27.65 | 1,068,971 | +0.44(+1.62%) |
Jul 08, 2013 | 27.31 | 27.48 | 27.09 | 27.20 | 872,840 | -0.03(-0.13%) |
Jul 05, 2013 | 27.51 | 27.51 | 26.69 | 27.24 | 790,677 | -0.06(-0.22%) |
Jul 03, 2013 | 27.36 | 27.42 | 27.00 | 27.30 | 942,868 | -0.05(-0.18%) |
Jul 02, 2013 | 27.07 | 27.71 | 27.01 | 27.35 | 1,018,196 | +0.26(+0.97%) |
Jul 01, 2013 | 27.64 | 27.88 | 27.06 | 27.08 | 1,429,925 | -0.37(-1.35%) |
Jun 28, 2013 | 27.46 | 27.80 | 27.19 | 27.46 | 2,517,309 | -0.00(-0.02%) |
Jun 27, 2013 | 26.85 | 27.50 | 26.81 | 27.46 | 1,547,928 | +0.81(+3.05%) |
Jun 26, 2013 | 26.68 | 26.84 | 26.51 | 26.65 | 1,202,421 | +0.21(+0.81%) |
Jun 25, 2013 | 26.04 | 26.57 | 25.70 | 26.44 | 2,617,402 | +0.61(+2.36%) |
Jun 24, 2013 | 25.56 | 26.29 | 25.30 | 25.83 | 1,694,628 | -0.12(-0.48%) |
Jun 21, 2013 | 25.92 | 26.21 | 25.61 | 25.95 | 2,453,744 | +0.13(+0.50%) |
Jun 20, 2013 | 25.85 | 26.05 | 25.38 | 25.82 | 2,905,354 | -0.27(-1.03%) |
Jun 19, 2013 | 27.02 | 27.06 | 25.92 | 26.09 | 1,608,328 | -0.94(-3.48%) |
Jun 18, 2013 | 26.57 | 27.13 | 26.42 | 27.03 | 2,373,308 | +0.53(+1.98%) |
Jun 17, 2013 | 26.75 | 26.97 | 26.26 | 26.50 | 2,029,792 | -0.11(-0.41%) |
Jun 14, 2013 | 26.63 | 27.13 | 26.59 | 26.61 | 1,367,734 | -0.11(-0.43%) |
Jun 13, 2013 | 25.80 | 26.80 | 25.66 | 26.73 | 1,895,037 | +0.92(+3.55%) |
Jun 12, 2013 | 26.76 | 26.76 | 25.78 | 25.81 | 1,922,693 | -0.70(-2.64%) |
Jun 11, 2013 | 26.53 | 26.69 | 26.31 | 26.51 | 1,372,974 | -0.24(-0.88%) |
Jun 10, 2013 | 27.04 | 27.09 | 26.56 | 26.75 | 1,530,807 | -0.19(-0.71%) |
Jun 07, 2013 | 26.85 | 27.27 | 26.70 | 26.94 | 1,610,479 | -0.15(-0.54%) |
Jun 06, 2013 | 26.70 | 27.09 | 26.54 | 27.09 | 1,799,271 | +0.41(+1.55%) |
Jun 05, 2013 | 26.84 | 26.97 | 26.48 | 26.67 | 1,448,757 | -0.18(-0.68%) |
Jun 04, 2013 | 27.40 | 27.49 | 26.84 | 26.85 | 1,548,181 | -0.48(-1.76%) |
Jun 03, 2013 | 27.28 | 27.54 | 27.05 | 27.34 | 1,759,531 | +0.10(+0.36%) |
May 31, 2013 | 27.23 | 27.53 | 27.10 | 27.24 | 1,685,507 | -0.06(-0.22%) |
May 30, 2013 | 27.73 | 27.82 | 27.17 | 27.30 | 2,122,484 | -0.39(-1.42%) |
May 29, 2013 | 28.16 | 28.21 | 27.38 | 27.69 | 2,267,575 | -0.61(-2.17%) |
May 28, 2013 | 28.83 | 29.05 | 28.24 | 28.30 | 1,039,104 | -0.29(-1.00%) |
May 24, 2013 | 28.59 | 28.66 | 28.32 | 28.59 | 749,959 | -0.07(-0.26%) |
May 23, 2013 | 28.30 | 28.71 | 27.96 | 28.66 | 1,888,305 | +0.06(+0.21%) |
May 22, 2013 | 29.40 | 29.55 | 28.47 | 28.60 | 1,572,902 | -0.78(-2.64%) |
May 21, 2013 | 29.59 | 29.60 | 29.38 | 29.38 | 931,258 | -0.12(-0.40%) |
May 20, 2013 | 29.65 | 29.80 | 29.46 | 29.50 | 924,658 | -0.15(-0.51%) |
May 17, 2013 | 29.50 | 29.65 | 29.45 | 29.65 | 967,169 | +0.19(+0.65%) |
May 16, 2013 | 29.58 | 29.73 | 29.36 | 29.46 | 870,732 | -0.10(-0.35%) |
May 15, 2013 | 29.46 | 29.62 | 29.34 | 29.56 | 1,624,373 | +0.33(+1.13%) |
May 13, 2013 | 28.96 | 29.23 | 28.88 | 29.23 | 901,747 | +0.23(+0.78%) |
May 10, 2013 | 29.18 | 29.23 | 28.93 | 29.01 | 780,473 | -0.19(-0.64%) |
May 09, 2013 | 29.38 | 29.54 | 29.15 | 29.19 | 764,384 | -0.25(-0.85%) |
May 08, 2013 | 29.50 | 29.65 | 29.28 | 29.45 | 1,180,450 | -0.05(-0.18%) |
May 07, 2013 | 29.29 | 29.54 | 29.20 | 29.50 | 931,380 | +0.27(+0.93%) |
May 06, 2013 | 29.01 | 29.26 | 28.93 | 29.23 | 752,988 | +0.24(+0.83%) |
May 03, 2013 | 29.05 | 29.11 | 28.94 | 28.99 | 989,738 | +0.04(+0.15%) |
May 02, 2013 | 28.83 | 29.17 | 28.80 | 28.94 | 1,269,356 | +0.17(+0.58%) |
May 01, 2013 | 29.16 | 29.22 | 28.72 | 28.78 | 1,513,179 | -0.44(-1.50%) |
Apr 30, 2013 | 28.77 | 29.21 | 28.65 | 29.21 | 1,520,653 | +0.40(+1.38%) |
Apr 29, 2013 | 28.93 | 28.93 | 28.74 | 28.82 | 915,700 | +0.03(+0.10%) |
Apr 26, 2013 | 29.06 | 28.98 | 28.76 | 28.79 | 1,029,545 | -0.19(-0.66%) |
Apr 25, 2013 | 29.25 | 29.36 | 28.69 | 28.98 | 1,764,244 | -0.15(-0.52%) |
Apr 24, 2013 | 29.21 | 29.48 | 29.06 | 29.13 | 1,063,260 | +0.07(+0.24%) |
Apr 23, 2013 | 29.06 | 29.16 | 28.87 | 29.06 | 1,065,446 | +0.19(+0.65%) |
Apr 22, 2013 | 28.54 | 28.94 | 28.41 | 28.87 | 925,349 | +0.38(+1.35%) |
Apr 19, 2013 | 28.21 | 28.54 | 27.97 | 28.49 | 1,080,398 | +0.37(+1.31%) |
Apr 18, 2013 | 28.11 | 28.27 | 27.97 | 28.12 | 1,352,411 | +0.09(+0.33%) |
Apr 17, 2013 | 28.49 | 28.49 | 27.80 | 28.03 | 1,635,106 | -0.55(-1.93%) |
Apr 16, 2013 | 28.26 | 28.70 | 28.18 | 28.58 | 1,608,494 | +0.46(+1.64%) |
Apr 15, 2013 | 28.91 | 28.99 | 28.07 | 28.12 | 1,691,331 | -0.89(-3.05%) |
Apr 12, 2013 | 28.97 | 29.03 | 28.82 | 29.00 | 921,440 | +0.00(+0.02%) |
Apr 11, 2013 | 29.07 | 29.17 | 28.97 | 29.00 | 1,183,796 | -0.01(-0.05%) |
Apr 10, 2013 | 28.80 | 29.03 | 28.66 | 29.01 | 1,180,249 | +0.30(+1.06%) |
Apr 09, 2013 | 28.87 | 28.90 | 28.58 | 28.71 | 808,366 | -0.11(-0.38%) |
Apr 08, 2013 | 28.67 | 28.94 | 28.52 | 28.82 | 1,116,228 | +0.29(+1.00%) |
Apr 05, 2013 | 28.38 | 28.60 | 28.34 | 28.53 | 1,449,402 | -0.20(-0.70%) |
Apr 04, 2013 | 28.77 | 28.89 | 28.60 | 28.73 | 1,392,707 | +0.05(+0.17%) |
Apr 03, 2013 | 29.21 | 29.25 | 28.44 | 28.68 | 1,668,634 | -0.48(-1.65%) |
Apr 02, 2013 | 29.20 | 29.49 | 29.07 | 29.16 | 2,035,150 | +0.06(+0.22%) |
Apr 01, 2013 | 29.21 | 29.33 | 28.93 | 29.10 | 1,258,932 | -0.24(-0.80%) |
Mar 28, 2013 | 29.02 | 29.36 | 28.92 | 29.34 | 1,065,436 | +0.32(+1.10%) |
Mar 27, 2013 | 28.55 | 29.02 | 28.55 | 29.02 | 1,103,935 | +0.35(+1.24%) |
Mar 26, 2013 | 28.68 | 29.00 | 28.62 | 28.66 | 1,619,369 | +0.04(+0.15%) |
Mar 25, 2013 | 28.72 | 28.92 | 28.57 | 28.62 | 1,142,439 | -0.05(-0.17%) |
Mar 22, 2013 | 28.37 | 28.71 | 28.37 | 28.67 | 1,288,406 | +0.34(+1.22%) |
Mar 21, 2013 | 28.38 | 28.62 | 28.29 | 28.32 | 1,458,158 | -0.12(-0.43%) |
Mar 20, 2013 | 28.27 | 28.48 | 28.21 | 28.45 | 1,335,952 | +0.32(+1.14%) |
Mar 19, 2013 | 28.24 | 28.36 | 27.99 | 28.13 | 2,133,565 | -0.01(-0.05%) |
Mar 18, 2013 | 28.09 | 28.35 | 28.06 | 28.14 | 2,344,735 | -0.06(-0.21%) |
Mar 15, 2013 | 28.38 | 28.42 | 28.05 | 28.20 | 4,868,413 | -0.22(-0.76%) |
Mar 14, 2013 | 28.42 | 28.59 | 28.36 | 28.42 | 1,744,342 | +0.06(+0.21%) |
Mar 13, 2013 | 28.23 | 28.40 | 28.14 | 28.36 | 1,626,919 | +0.11(+0.40%) |
Mar 12, 2013 | 28.31 | 28.46 | 28.20 | 28.25 | 1,392,571 | -0.11(-0.40%) |
Mar 11, 2013 | 28.20 | 28.36 | 28.10 | 28.36 | 1,805,848 | +0.24(+0.85%) |
Mar 08, 2013 | 28.11 | 28.24 | 27.96 | 28.12 | 1,334,646 | +0.08(+0.30%) |
Mar 07, 2013 | 28.02 | 28.11 | 27.91 | 28.04 | 1,613,460 | +0.04(+0.14%) |
Mar 06, 2013 | 28.21 | 28.22 | 27.76 | 28.00 | 1,412,741 | -0.12(-0.42%) |
Mar 05, 2013 | 27.73 | 28.13 | 27.73 | 28.11 | 1,598,249 | +0.46(+1.66%) |
Mar 04, 2013 | 27.25 | 27.72 | 27.24 | 27.66 | 1,607,146 | +0.33(+1.21%) |
Mar 01, 2013 | 27.00 | 27.38 | 26.87 | 27.32 | 2,060,706 | +0.06(+0.23%) |
Feb 28, 2013 | 27.26 | 27.43 | 27.18 | 27.26 | 1,522,252 | +0.18(+0.65%) |
Feb 27, 2013 | 26.61 | 27.21 | 26.61 | 27.09 | 1,366,726 | +0.40(+1.52%) |
Feb 26, 2013 | 26.57 | 26.76 | 26.49 | 26.68 | 1,944,870 | +0.25(+0.94%) |
Feb 25, 2013 | 26.90 | 27.06 | 26.43 | 26.43 | 1,497,569 | -0.41(-1.51%) |
Feb 22, 2013 | 26.65 | 26.95 | 26.58 | 26.84 | 1,592,187 | +0.32(+1.20%) |
Feb 21, 2013 | 26.76 | 26.86 | 26.42 | 26.52 | 1,530,088 | -0.28(-1.06%) |
Feb 20, 2013 | 27.20 | 27.37 | 26.79 | 26.80 | 1,295,438 | -0.47(-1.72%) |
Feb 19, 2013 | 26.98 | 27.27 | 26.94 | 27.27 | 1,637,002 | +0.34(+1.25%) |
Feb 15, 2013 | 26.75 | 27.01 | 26.75 | 26.93 | 1,122,780 | +0.15(+0.56%) |
Feb 14, 2013 | 26.74 | 26.85 | 26.69 | 26.78 | 1,054,147 | +0.03(+0.13%) |
Feb 13, 2013 | 26.75 | 26.86 | 26.61 | 26.75 | 1,459,069 | +0.09(+0.33%) |
Feb 12, 2013 | 26.59 | 26.76 | 26.58 | 26.66 | 1,725,970 | +0.06(+0.22%) |
Feb 11, 2013 | 26.60 | 26.76 | 26.52 | 26.60 | 956,232 | +0.00(+0.00%) |
Feb 08, 2013 | 26.53 | 26.71 | 26.50 | 26.60 | 1,026,129 | +0.08(+0.31%) |
Feb 07, 2013 | 26.66 | 26.71 | 26.39 | 26.52 | 1,186,900 | -0.09(-0.35%) |
Feb 06, 2013 | 26.29 | 26.61 | 26.24 | 26.61 | 1,037,903 | +0.15(+0.55%) |
Feb 04, 2013 | 26.35 | 26.57 | 26.29 | 26.47 | 1,440,243 | +0.12(+0.44%) |