Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.72 | 34.63 | 33.72 | 34.55 | 3,302,926 | +0.79(+2.35%) |
Oct 30, 2013 | 34.32 | 34.67 | 33.71 | 33.75 | 4,812,755 | -0.56(-1.64%) |
Oct 29, 2013 | 34.57 | 35.39 | 34.29 | 34.32 | 5,062,766 | -0.29(-0.83%) |
Oct 28, 2013 | 34.62 | 34.81 | 34.41 | 34.60 | 2,996,639 | -0.03(-0.09%) |
Oct 25, 2013 | 34.27 | 34.66 | 34.13 | 34.63 | 1,956,775 | +0.30(+0.88%) |
Oct 24, 2013 | 34.49 | 34.49 | 34.10 | 34.33 | 2,072,710 | -0.02(-0.07%) |
Oct 23, 2013 | 34.04 | 34.41 | 33.91 | 34.36 | 2,399,771 | +0.23(+0.67%) |
Oct 22, 2013 | 33.82 | 34.17 | 33.79 | 34.13 | 1,824,072 | +0.39(+1.15%) |
Oct 21, 2013 | 33.67 | 33.75 | 33.40 | 33.74 | 1,725,495 | +0.06(+0.17%) |
Oct 18, 2013 | 33.76 | 33.79 | 33.60 | 33.68 | 1,618,451 | -0.02(-0.05%) |
Oct 17, 2013 | 33.14 | 33.71 | 33.02 | 33.70 | 2,229,292 | +0.39(+1.17%) |
Oct 16, 2013 | 33.10 | 33.32 | 32.97 | 33.31 | 1,314,418 | +0.44(+1.33%) |
Oct 15, 2013 | 32.95 | 33.19 | 32.85 | 32.87 | 1,210,568 | -0.23(-0.70%) |
Oct 14, 2013 | 32.93 | 33.19 | 32.79 | 33.10 | 1,006,652 | -0.02(-0.05%) |
Oct 11, 2013 | 32.65 | 33.21 | 32.60 | 33.12 | 1,830,821 | +0.40(+1.24%) |
Oct 10, 2013 | 32.41 | 32.71 | 32.26 | 32.71 | 1,666,820 | +0.66(+2.05%) |
Oct 09, 2013 | 32.22 | 32.25 | 31.98 | 32.06 | 1,609,758 | -0.07(-0.22%) |
Oct 08, 2013 | 32.34 | 32.44 | 32.10 | 32.13 | 1,548,164 | -0.29(-0.91%) |
Oct 07, 2013 | 32.13 | 32.53 | 32.05 | 32.42 | 1,759,772 | +0.05(+0.15%) |
Oct 04, 2013 | 32.24 | 32.45 | 32.14 | 32.37 | 1,323,685 | +0.14(+0.44%) |
Oct 03, 2013 | 32.60 | 32.63 | 31.96 | 32.23 | 1,789,000 | -0.48(-1.46%) |
Oct 02, 2013 | 32.85 | 32.85 | 32.45 | 32.71 | 1,606,000 | -0.29(-0.87%) |
Oct 01, 2013 | 32.72 | 33.02 | 32.62 | 32.99 | 1,167,971 | +0.27(+0.82%) |
Sep 30, 2013 | 32.56 | 32.79 | 32.52 | 32.72 | 1,634,876 | -0.12(-0.36%) |
Sep 27, 2013 | 32.92 | 32.98 | 32.64 | 32.84 | 1,508,452 | -0.24(-0.72%) |
Sep 26, 2013 | 32.93 | 33.12 | 32.89 | 33.08 | 1,840,758 | +0.25(+0.77%) |
Sep 25, 2013 | 32.97 | 33.08 | 32.82 | 32.83 | 1,775,370 | -0.25(-0.77%) |
Sep 24, 2013 | 33.13 | 33.37 | 33.05 | 33.08 | 1,790,266 | -0.13(-0.38%) |
Sep 23, 2013 | 33.33 | 33.48 | 33.10 | 33.21 | 1,667,436 | -0.19(-0.57%) |
Sep 20, 2013 | 33.59 | 33.62 | 33.33 | 33.40 | 2,796,133 | -0.14(-0.43%) |
Sep 19, 2013 | 33.52 | 33.71 | 33.44 | 33.54 | 1,582,981 | +0.04(+0.12%) |
Sep 18, 2013 | 32.67 | 33.52 | 32.61 | 33.50 | 2,808,518 | +0.82(+2.50%) |
Sep 17, 2013 | 32.85 | 32.90 | 32.45 | 32.68 | 1,820,726 | -0.17(-0.51%) |
Sep 16, 2013 | 32.79 | 33.02 | 32.44 | 32.85 | 1,517,810 | +0.40(+1.25%) |
Sep 13, 2013 | 32.54 | 32.60 | 32.35 | 32.44 | 1,492,410 | +0.02(+0.05%) |
Sep 12, 2013 | 32.52 | 32.67 | 32.41 | 32.43 | 1,615,071 | -0.03(-0.10%) |
Sep 11, 2013 | 32.31 | 32.52 | 32.19 | 32.46 | 1,544,362 | +0.17(+0.52%) |
Sep 10, 2013 | 32.14 | 32.36 | 32.06 | 32.29 | 1,476,818 | +0.29(+0.89%) |
Sep 09, 2013 | 31.77 | 32.02 | 31.75 | 32.01 | 1,339,292 | +0.33(+1.05%) |
Sep 06, 2013 | 31.76 | 31.82 | 31.42 | 31.68 | 2,066,766 | +0.06(+0.18%) |
Sep 05, 2013 | 31.74 | 31.86 | 31.60 | 31.62 | 2,915,588 | -0.15(-0.47%) |
Sep 04, 2013 | 31.56 | 31.97 | 31.42 | 31.77 | 2,459,012 | +0.20(+0.64%) |
Sep 03, 2013 | 32.13 | 32.20 | 31.37 | 31.57 | 2,595,980 | -0.23(-0.72%) |
Aug 30, 2013 | 32.17 | 32.17 | 31.69 | 31.80 | 2,547,679 | -0.38(-1.17%) |
Aug 29, 2013 | 32.24 | 32.42 | 32.10 | 32.17 | 1,447,690 | -0.14(-0.44%) |
Aug 28, 2013 | 32.31 | 32.41 | 32.17 | 32.31 | 1,533,772 | -0.05(-0.17%) |
Aug 27, 2013 | 32.71 | 32.87 | 32.35 | 32.37 | 2,680,292 | -0.64(-1.93%) |
Aug 26, 2013 | 33.13 | 33.20 | 32.94 | 33.01 | 1,220,360 | -0.11(-0.33%) |
Aug 23, 2013 | 33.04 | 33.23 | 33.01 | 33.12 | 1,481,033 | +0.18(+0.55%) |
Aug 22, 2013 | 32.74 | 33.16 | 32.70 | 32.94 | 1,531,620 | +0.24(+0.75%) |
Aug 21, 2013 | 33.05 | 33.05 | 32.63 | 32.69 | 1,796,905 | -0.42(-1.28%) |
Aug 20, 2013 | 32.81 | 33.32 | 32.66 | 33.12 | 2,116,140 | +0.31(+0.93%) |
Aug 19, 2013 | 32.94 | 33.01 | 32.78 | 32.81 | 1,564,123 | -0.16(-0.48%) |
Aug 16, 2013 | 32.81 | 33.08 | 32.79 | 32.97 | 1,904,214 | +0.06(+0.19%) |
Aug 15, 2013 | 33.38 | 33.38 | 32.75 | 32.90 | 3,732,426 | -1.00(-2.95%) |
Aug 14, 2013 | 34.22 | 34.22 | 33.84 | 33.90 | 2,161,008 | -0.30(-0.87%) |
Aug 13, 2013 | 33.98 | 34.27 | 33.88 | 34.20 | 2,023,200 | +0.26(+0.76%) |
Aug 12, 2013 | 33.95 | 34.19 | 33.82 | 33.94 | 2,432,695 | -0.02(-0.07%) |
Aug 09, 2013 | 33.90 | 33.98 | 33.65 | 33.97 | 1,628,963 | +0.09(+0.26%) |
Aug 08, 2013 | 33.69 | 33.99 | 33.62 | 33.88 | 1,568,256 | +0.23(+0.68%) |
Aug 07, 2013 | 33.48 | 33.67 | 33.17 | 33.65 | 2,158,966 | +0.13(+0.38%) |
Aug 06, 2013 | 33.54 | 33.63 | 33.44 | 33.53 | 1,642,068 | -0.08(-0.23%) |
Aug 05, 2013 | 33.38 | 33.62 | 33.34 | 33.60 | 1,837,819 | +0.11(+0.33%) |
Aug 02, 2013 | 33.45 | 33.59 | 33.21 | 33.49 | 1,797,367 | +0.05(+0.14%) |
Aug 01, 2013 | 33.21 | 33.55 | 33.16 | 33.45 | 1,896,596 | +0.40(+1.21%) |
Jul 31, 2013 | 32.93 | 33.26 | 32.86 | 33.05 | 2,517,993 | +0.24(+0.74%) |
Jul 30, 2013 | 32.90 | 33.20 | 32.70 | 32.80 | 2,043,420 | -0.10(-0.31%) |
Jul 29, 2013 | 33.05 | 33.10 | 32.84 | 32.90 | 1,573,914 | -0.16(-0.48%) |
Jul 26, 2013 | 33.09 | 33.18 | 32.83 | 33.06 | 1,912,969 | -0.24(-0.71%) |
Jul 25, 2013 | 33.12 | 33.34 | 33.03 | 33.30 | 1,373,137 | +0.03(+0.09%) |
Jul 24, 2013 | 33.38 | 33.68 | 33.20 | 33.27 | 1,843,485 | -0.09(-0.28%) |
Jul 23, 2013 | 33.31 | 33.36 | 33.11 | 33.36 | 1,503,996 | +0.05(+0.17%) |
Jul 22, 2013 | 33.45 | 33.50 | 33.23 | 33.31 | 1,176,523 | -0.02(-0.07%) |
Jul 19, 2013 | 33.35 | 33.36 | 33.08 | 33.33 | 1,521,989 | +0.06(+0.17%) |
Jul 18, 2013 | 33.10 | 33.41 | 33.08 | 33.27 | 1,923,691 | +0.35(+1.07%) |
Jul 17, 2013 | 33.02 | 33.12 | 32.81 | 32.92 | 907,289 | +0.01(+0.02%) |
Jul 16, 2013 | 33.06 | 33.18 | 32.79 | 32.91 | 1,365,414 | -0.17(-0.50%) |
Jul 15, 2013 | 33.05 | 33.20 | 33.00 | 33.08 | 1,408,894 | +0.00(+0.00%) |
Jul 12, 2013 | 33.02 | 33.17 | 32.89 | 33.08 | 1,519,167 | +0.07(+0.21%) |
Jul 11, 2013 | 32.89 | 33.02 | 32.76 | 33.01 | 1,459,037 | +0.46(+1.40%) |
Jul 10, 2013 | 32.41 | 32.82 | 32.41 | 32.55 | 2,714,870 | +0.13(+0.39%) |
Jul 09, 2013 | 32.06 | 32.53 | 31.98 | 32.42 | 2,270,940 | +0.44(+1.38%) |
Jul 08, 2013 | 32.07 | 32.28 | 31.78 | 31.98 | 2,937,677 | -0.06(-0.17%) |
Jul 05, 2013 | 31.68 | 32.06 | 31.51 | 32.04 | 1,547,232 | +0.45(+1.42%) |
Jul 03, 2013 | 31.65 | 31.69 | 31.40 | 31.59 | 952,627 | -0.17(-0.54%) |
Jul 02, 2013 | 31.89 | 32.22 | 31.65 | 31.76 | 1,600,668 | -0.22(-0.69%) |
Jul 01, 2013 | 31.76 | 32.23 | 31.72 | 31.98 | 1,911,515 | +0.28(+0.87%) |
Jun 28, 2013 | 31.56 | 31.85 | 31.23 | 31.71 | 3,090,497 | +0.09(+0.30%) |
Jun 27, 2013 | 31.63 | 31.76 | 31.47 | 31.62 | 1,959,471 | +0.12(+0.37%) |
Jun 26, 2013 | 30.99 | 31.52 | 30.95 | 31.50 | 3,215,942 | +0.75(+2.43%) |
Jun 25, 2013 | 30.92 | 31.09 | 30.52 | 30.75 | 3,628,222 | +0.06(+0.18%) |
Jun 24, 2013 | 31.02 | 31.11 | 30.69 | 30.70 | 3,102,635 | -0.64(-2.06%) |
Jun 21, 2013 | 31.32 | 31.47 | 31.02 | 31.34 | 3,681,008 | +0.25(+0.81%) |
Jun 20, 2013 | 31.41 | 31.41 | 31.03 | 31.09 | 2,555,339 | -0.50(-1.57%) |
Jun 19, 2013 | 32.11 | 32.12 | 31.58 | 31.58 | 2,094,077 | -0.53(-1.66%) |
Jun 18, 2013 | 31.87 | 32.18 | 31.76 | 32.12 | 1,573,383 | +0.31(+0.99%) |
Jun 17, 2013 | 31.39 | 31.94 | 31.25 | 31.80 | 3,064,090 | +0.61(+1.94%) |
Jun 14, 2013 | 31.25 | 31.40 | 31.17 | 31.20 | 2,947,568 | -0.13(-0.40%) |
Jun 13, 2013 | 31.20 | 31.45 | 31.13 | 31.32 | 4,169,997 | -0.24(-0.75%) |
Jun 12, 2013 | 31.83 | 31.83 | 31.53 | 31.56 | 2,088,837 | -0.09(-0.30%) |
Jun 11, 2013 | 31.65 | 31.92 | 31.54 | 31.65 | 2,085,509 | -0.15(-0.47%) |
Jun 10, 2013 | 31.93 | 32.04 | 31.74 | 31.80 | 3,276,411 | -0.02(-0.05%) |
Jun 07, 2013 | 31.21 | 31.86 | 30.52 | 31.82 | 6,947,664 | -0.09(-0.30%) |
Jun 06, 2013 | 32.16 | 32.31 | 31.48 | 31.91 | 3,734,363 | -0.31(-0.95%) |
Jun 05, 2013 | 32.61 | 32.61 | 32.02 | 32.22 | 2,982,145 | -0.33(-1.03%) |
Jun 04, 2013 | 32.37 | 32.68 | 32.37 | 32.55 | 3,766,596 | +0.12(+0.36%) |
Jun 03, 2013 | 32.73 | 32.73 | 32.27 | 32.44 | 3,172,020 | -0.24(-0.74%) |
May 31, 2013 | 32.75 | 33.05 | 32.68 | 32.68 | 3,252,488 | -0.17(-0.52%) |
May 30, 2013 | 32.70 | 33.00 | 32.67 | 32.85 | 1,589,348 | +0.19(+0.60%) |
May 29, 2013 | 32.97 | 32.98 | 32.45 | 32.66 | 2,610,739 | -0.43(-1.30%) |
May 28, 2013 | 33.23 | 33.36 | 32.89 | 33.08 | 2,697,111 | +0.05(+0.17%) |
May 24, 2013 | 32.80 | 33.08 | 32.77 | 33.03 | 1,560,652 | +0.06(+0.19%) |
May 23, 2013 | 32.57 | 33.12 | 32.57 | 32.97 | 1,949,592 | -0.02(-0.05%) |
May 22, 2013 | 33.28 | 33.51 | 32.85 | 32.98 | 2,510,438 | -0.34(-1.01%) |
May 21, 2013 | 33.22 | 33.47 | 33.19 | 33.32 | 2,129,040 | +0.12(+0.38%) |
May 20, 2013 | 33.04 | 33.26 | 32.99 | 33.19 | 2,366,457 | +0.16(+0.47%) |
May 17, 2013 | 32.77 | 33.05 | 32.74 | 33.04 | 2,429,487 | +0.31(+0.95%) |
May 16, 2013 | 32.60 | 32.83 | 32.58 | 32.73 | 1,472,114 | +0.01(+0.02%) |
May 15, 2013 | 32.27 | 32.77 | 32.12 | 32.72 | 2,226,747 | +0.74(+2.32%) |
May 13, 2013 | 32.08 | 32.09 | 31.90 | 31.98 | 1,325,741 | -0.14(-0.44%) |
May 10, 2013 | 32.16 | 32.27 | 32.00 | 32.12 | 1,407,924 | -0.07(-0.22%) |
May 09, 2013 | 32.32 | 32.38 | 32.00 | 32.19 | 2,103,961 | -0.18(-0.55%) |
May 08, 2013 | 32.26 | 32.37 | 32.06 | 32.37 | 1,875,723 | +0.09(+0.27%) |
May 07, 2013 | 32.13 | 32.33 | 32.07 | 32.28 | 1,953,623 | +0.26(+0.80%) |
May 06, 2013 | 31.99 | 32.13 | 31.95 | 32.02 | 1,497,916 | -0.02(-0.07%) |
May 03, 2013 | 31.99 | 32.06 | 31.80 | 32.05 | 3,806,301 | +0.25(+0.78%) |
May 02, 2013 | 31.67 | 31.84 | 31.53 | 31.80 | 3,067,415 | +0.19(+0.62%) |
May 01, 2013 | 31.81 | 32.09 | 31.60 | 31.60 | 3,050,816 | -0.34(-1.05%) |
Apr 30, 2013 | 31.47 | 31.95 | 31.25 | 31.94 | 4,575,151 | +0.40(+1.26%) |
Apr 29, 2013 | 31.35 | 31.65 | 31.27 | 31.54 | 3,299,777 | +0.22(+0.70%) |
Apr 26, 2013 | 31.25 | 31.40 | 31.14 | 31.32 | 2,703,011 | +0.13(+0.42%) |
Apr 25, 2013 | 31.14 | 31.94 | 31.10 | 31.19 | 5,697,953 | +0.37(+1.19%) |
Apr 24, 2013 | 30.26 | 31.09 | 30.22 | 30.82 | 4,035,002 | +0.66(+2.20%) |
Apr 23, 2013 | 30.17 | 30.36 | 29.87 | 30.16 | 2,966,576 | +0.13(+0.44%) |
Apr 22, 2013 | 30.22 | 30.29 | 29.93 | 30.03 | 2,283,631 | -0.13(-0.44%) |
Apr 19, 2013 | 29.83 | 30.25 | 29.79 | 30.16 | 2,555,882 | +0.44(+1.47%) |
Apr 18, 2013 | 30.00 | 30.01 | 29.59 | 29.73 | 2,934,908 | -0.20(-0.68%) |
Apr 17, 2013 | 30.28 | 30.34 | 29.76 | 29.93 | 2,625,997 | -0.51(-1.66%) |
Apr 16, 2013 | 30.08 | 30.47 | 30.01 | 30.43 | 2,555,991 | +0.48(+1.61%) |
Apr 15, 2013 | 30.41 | 30.52 | 29.86 | 29.95 | 2,986,930 | -0.61(-1.99%) |
Apr 12, 2013 | 30.36 | 30.66 | 30.36 | 30.56 | 2,487,002 | -0.07(-0.23%) |
Apr 11, 2013 | 30.65 | 30.74 | 30.41 | 30.63 | 3,500,360 | -0.05(-0.15%) |
Apr 10, 2013 | 30.40 | 30.78 | 30.38 | 30.68 | 2,468,423 | +0.37(+1.21%) |
Apr 09, 2013 | 30.24 | 30.52 | 30.16 | 30.31 | 2,321,726 | +0.11(+0.36%) |
Apr 08, 2013 | 30.01 | 30.20 | 29.90 | 30.20 | 2,159,728 | +0.19(+0.62%) |
Apr 05, 2013 | 30.06 | 30.09 | 29.88 | 30.01 | 2,903,383 | -0.27(-0.88%) |
Apr 04, 2013 | 30.15 | 30.40 | 30.12 | 30.28 | 2,485,152 | +0.16(+0.54%) |
Apr 03, 2013 | 30.30 | 30.48 | 30.05 | 30.12 | 3,361,393 | -0.11(-0.36%) |
Apr 02, 2013 | 30.22 | 30.49 | 30.14 | 30.22 | 3,163,594 | +0.11(+0.36%) |
Apr 01, 2013 | 30.43 | 30.54 | 29.96 | 30.12 | 2,935,466 | -0.44(-1.45%) |
Mar 28, 2013 | 30.12 | 30.61 | 30.05 | 30.56 | 5,497,555 | +0.46(+1.53%) |
Mar 27, 2013 | 30.00 | 30.22 | 29.87 | 30.10 | 2,929,973 | -0.02(-0.05%) |
Mar 26, 2013 | 30.08 | 30.19 | 29.98 | 30.12 | 2,448,313 | +0.20(+0.68%) |
Mar 25, 2013 | 29.91 | 29.96 | 29.69 | 29.91 | 3,622,735 | +0.01(+0.03%) |
Mar 22, 2013 | 29.58 | 29.91 | 29.53 | 29.90 | 2,861,546 | +0.38(+1.29%) |
Mar 21, 2013 | 29.42 | 29.59 | 29.39 | 29.52 | 2,939,821 | -0.04(-0.13%) |
Mar 20, 2013 | 29.25 | 29.57 | 29.15 | 29.56 | 3,713,609 | +0.40(+1.36%) |
Mar 19, 2013 | 29.28 | 29.33 | 29.02 | 29.16 | 2,697,205 | -0.05(-0.16%) |
Mar 18, 2013 | 29.03 | 29.27 | 29.02 | 29.21 | 1,997,735 | -0.03(-0.11%) |
Mar 15, 2013 | 28.90 | 29.27 | 28.84 | 29.24 | 3,539,080 | +0.23(+0.78%) |
Mar 14, 2013 | 29.06 | 29.17 | 28.91 | 29.02 | 2,812,363 | -0.02(-0.08%) |
Mar 13, 2013 | 28.85 | 29.09 | 28.83 | 29.04 | 2,035,625 | +0.23(+0.81%) |
Mar 12, 2013 | 28.86 | 29.08 | 28.72 | 28.81 | 2,025,980 | -0.03(-0.11%) |
Mar 11, 2013 | 28.77 | 28.94 | 28.66 | 28.84 | 3,250,963 | +0.06(+0.22%) |
Mar 08, 2013 | 28.78 | 28.87 | 28.62 | 28.77 | 2,761,631 | +0.13(+0.46%) |
Mar 07, 2013 | 28.73 | 28.88 | 28.52 | 28.64 | 3,076,747 | -0.09(-0.31%) |
Mar 06, 2013 | 29.02 | 29.05 | 28.68 | 28.73 | 2,447,676 | -0.21(-0.72%) |
Mar 05, 2013 | 28.80 | 29.04 | 28.77 | 28.94 | 2,885,248 | +0.23(+0.81%) |
Mar 04, 2013 | 28.49 | 28.79 | 28.38 | 28.71 | 3,069,024 | +0.23(+0.81%) |
Mar 01, 2013 | 28.69 | 28.73 | 28.32 | 28.48 | 2,799,848 | -0.32(-1.13%) |
Feb 28, 2013 | 28.77 | 28.94 | 28.47 | 28.80 | 5,059,918 | +0.21(+0.73%) |
Feb 27, 2013 | 28.18 | 28.64 | 28.17 | 28.59 | 2,785,261 | +0.35(+1.23%) |
Feb 26, 2013 | 28.15 | 28.32 | 28.07 | 28.25 | 2,344,101 | +0.20(+0.72%) |
Feb 25, 2013 | 28.32 | 28.35 | 28.05 | 28.05 | 4,660,828 | -0.21(-0.74%) |
Feb 22, 2013 | 28.17 | 28.32 | 28.11 | 28.25 | 2,786,079 | +0.15(+0.52%) |
Feb 21, 2013 | 28.15 | 28.23 | 27.96 | 28.11 | 2,684,000 | -0.08(-0.30%) |
Feb 20, 2013 | 28.19 | 28.34 | 28.17 | 28.19 | 2,643,973 | -0.07(-0.25%) |
Feb 19, 2013 | 28.40 | 28.40 | 28.11 | 28.26 | 3,374,024 | -0.05(-0.19%) |
Feb 15, 2013 | 28.64 | 28.68 | 28.18 | 28.32 | 4,666,380 | -0.35(-1.21%) |
Feb 14, 2013 | 27.77 | 28.89 | 27.40 | 28.66 | 7,975,636 | +0.39(+1.36%) |
Feb 13, 2013 | 28.18 | 28.42 | 28.12 | 28.28 | 4,333,010 | +0.14(+0.49%) |
Feb 12, 2013 | 28.01 | 28.16 | 27.94 | 28.14 | 1,976,825 | +0.12(+0.41%) |
Feb 11, 2013 | 28.02 | 28.16 | 28.01 | 28.02 | 2,164,565 | +0.01(+0.03%) |
Feb 08, 2013 | 27.94 | 28.04 | 27.64 | 28.01 | 4,757,366 | -0.19(-0.68%) |
Feb 07, 2013 | 27.86 | 28.42 | 27.83 | 28.21 | 6,441,907 | +0.35(+1.25%) |
Feb 06, 2013 | 27.66 | 27.88 | 27.47 | 27.86 | 4,008,703 | +0.14(+0.50%) |
Feb 04, 2013 | 27.89 | 28.01 | 27.70 | 27.72 | 2,447,574 | -0.29(-1.05%) |
Feb 01, 2013 | 28.21 | 28.21 | 27.92 | 28.01 | 3,401,894 | -0.06(-0.22%) |
Jan 31, 2013 | 27.89 | 28.11 | 27.74 | 28.08 | 4,853,280 | +0.25(+0.92%) |
Jan 30, 2013 | 28.07 | 28.11 | 27.71 | 27.82 | 4,781,611 | -0.20(-0.72%) |
Jan 29, 2013 | 28.15 | 28.32 | 28.01 | 28.02 | 4,166,898 | -0.12(-0.41%) |
Jan 28, 2013 | 27.76 | 29.31 | 27.58 | 28.14 | 17,896,204 | +0.59(+2.16%) |
Jan 25, 2013 | 27.41 | 27.56 | 27.29 | 27.54 | 3,154,691 | +0.13(+0.48%) |
Jan 24, 2013 | 27.38 | 27.48 | 27.34 | 27.41 | 3,513,508 | +0.02(+0.06%) |
Jan 23, 2013 | 27.52 | 27.59 | 27.21 | 27.40 | 3,567,733 | -0.19(-0.70%) |
Jan 22, 2013 | 27.23 | 27.59 | 27.22 | 27.59 | 2,656,415 | +0.39(+1.42%) |
Jan 18, 2013 | 27.30 | 27.31 | 26.96 | 27.20 | 6,350,469 | -0.02(-0.06%) |
Jan 17, 2013 | 27.01 | 27.28 | 26.99 | 27.22 | 2,924,249 | +0.23(+0.86%) |
Jan 16, 2013 | 26.92 | 27.00 | 26.76 | 26.99 | 2,917,104 | +0.05(+0.17%) |
Jan 15, 2013 | 26.86 | 26.96 | 26.77 | 26.94 | 2,332,916 | +0.04(+0.14%) |
Jan 14, 2013 | 26.88 | 27.00 | 26.79 | 26.90 | 2,088,105 | +0.04(+0.14%) |
Jan 11, 2013 | 26.90 | 26.93 | 26.74 | 26.86 | 1,932,406 | -0.04(-0.14%) |
Jan 10, 2013 | 26.73 | 26.93 | 26.62 | 26.90 | 3,865,544 | +0.22(+0.84%) |
Jan 09, 2013 | 26.33 | 26.82 | 26.24 | 26.68 | 4,635,942 | +0.41(+1.56%) |
Jan 08, 2013 | 26.22 | 26.29 | 26.12 | 26.27 | 3,061,367 | +0.05(+0.21%) |
Jan 07, 2013 | 26.22 | 26.33 | 26.12 | 26.22 | 3,741,111 | -0.08(-0.32%) |
Jan 04, 2013 | 26.39 | 26.40 | 26.12 | 26.30 | 4,739,564 | -0.01(-0.03%) |
Jan 03, 2013 | 26.24 | 26.49 | 26.05 | 26.31 | 3,197,059 | +0.09(+0.35%) |
Jan 02, 2013 | 26.16 | 26.23 | 26.01 | 26.22 | 5,506,198 | +0.18(+0.68%) |
Dec 31, 2012 | 25.75 | 26.04 | 25.62 | 26.04 | 4,416,189 | +0.22(+0.84%) |
Dec 28, 2012 | 25.91 | 26.00 | 25.78 | 25.82 | 3,965,375 | -0.19(-0.74%) |
Dec 27, 2012 | 26.02 | 26.11 | 25.88 | 26.02 | 3,879,592 | -0.02(-0.06%) |
Dec 26, 2012 | 26.15 | 26.25 | 25.98 | 26.03 | 3,567,046 | -0.08(-0.32%) |
Dec 24, 2012 | 26.05 | 26.19 | 25.93 | 26.12 | 1,884,876 | -0.01(-0.03%) |
Dec 21, 2012 | 26.02 | 26.29 | 25.98 | 26.12 | 6,086,546 | -0.12(-0.47%) |
Dec 20, 2012 | 26.11 | 26.25 | 25.97 | 26.25 | 3,758,244 | +0.16(+0.62%) |
Dec 19, 2012 | 26.16 | 26.28 | 25.92 | 26.08 | 6,132,792 | -0.08(-0.32%) |
Dec 18, 2012 | 26.02 | 26.17 | 25.91 | 26.17 | 6,402,821 | +0.13(+0.50%) |
Dec 17, 2012 | 25.93 | 26.07 | 25.91 | 26.04 | 3,153,472 | +0.13(+0.51%) |
Dec 14, 2012 | 25.96 | 25.98 | 25.81 | 25.91 | 3,475,694 | -0.05(-0.21%) |
Dec 13, 2012 | 25.90 | 26.12 | 25.84 | 25.96 | 7,407,585 | +0.11(+0.42%) |
Dec 12, 2012 | 26.29 | 26.32 | 25.68 | 25.85 | 8,331,308 | -0.39(-1.47%) |
Dec 11, 2012 | 26.52 | 26.59 | 26.20 | 26.24 | 8,033,396 | -0.25(-0.96%) |
Dec 10, 2012 | 26.24 | 26.50 | 26.24 | 26.49 | 4,814,481 | +0.16(+0.62%) |
Dec 07, 2012 | 26.08 | 26.35 | 25.96 | 26.33 | 4,399,256 | +0.34(+1.31%) |
Dec 06, 2012 | 25.92 | 26.06 | 25.74 | 25.99 | 4,589,876 | +0.12(+0.48%) |
Dec 05, 2012 | 25.60 | 26.01 | 25.54 | 25.87 | 6,476,375 | +0.69(+2.73%) |
Dec 04, 2012 | 25.08 | 25.28 | 25.07 | 25.18 | 2,772,197 | +0.05(+0.18%) |
Nov 30, 2012 | 25.12 | 25.20 | 24.98 | 25.14 | 2,806,861 | +0.01(+0.03%) |
Nov 29, 2012 | 25.08 | 25.15 | 24.93 | 25.13 | 2,549,112 | +0.15(+0.59%) |
Nov 28, 2012 | 24.55 | 24.98 | 24.54 | 24.98 | 3,171,716 | +0.36(+1.44%) |
Nov 27, 2012 | 24.70 | 24.79 | 24.61 | 24.63 | 2,373,717 | -0.10(-0.41%) |
Nov 26, 2012 | 24.67 | 24.79 | 24.63 | 24.73 | 3,541,721 | +0.03(+0.11%) |
Nov 23, 2012 | 24.53 | 24.70 | 24.49 | 24.70 | 1,684,587 | +0.19(+0.78%) |
Nov 21, 2012 | 24.31 | 24.56 | 24.20 | 24.51 | 3,349,539 | +0.22(+0.91%) |
Nov 20, 2012 | 24.12 | 24.30 | 24.02 | 24.29 | 2,648,203 | +0.15(+0.63%) |
Nov 19, 2012 | 24.17 | 24.23 | 23.99 | 24.13 | 3,092,304 | +0.14(+0.60%) |
Nov 16, 2012 | 23.61 | 23.99 | 23.60 | 23.99 | 6,321,831 | +0.36(+1.52%) |
Nov 15, 2012 | 23.71 | 23.84 | 23.52 | 23.63 | 3,017,648 | -0.09(-0.39%) |
Nov 14, 2012 | 24.08 | 24.17 | 23.70 | 23.72 | 4,049,805 | -0.36(-1.49%) |
Nov 13, 2012 | 24.20 | 24.33 | 24.07 | 24.08 | 3,159,688 | -0.20(-0.82%) |
Nov 12, 2012 | 24.30 | 24.34 | 24.21 | 24.28 | 2,008,235 | -0.01(-0.03%) |
Nov 09, 2012 | 24.15 | 24.42 | 24.15 | 24.29 | 3,045,484 | +0.13(+0.54%) |
Nov 08, 2012 | 24.36 | 24.46 | 24.16 | 24.16 | 4,132,268 | -0.21(-0.85%) |
Nov 07, 2012 | 24.45 | 24.55 | 24.36 | 24.36 | 4,744,882 | -0.24(-0.96%) |
Nov 06, 2012 | 24.74 | 24.81 | 24.54 | 24.60 | 4,293,983 | -0.04(-0.15%) |
Nov 05, 2012 | 24.49 | 24.78 | 24.27 | 24.64 | 3,715,184 | +0.08(+0.34%) |
Nov 02, 2012 | 25.29 | 25.29 | 24.52 | 24.55 | 5,335,316 | -0.63(-2.52%) |