Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 29.28 | 29.43 | 29.08 | 29.15 | 1,131,407 | -0.12(-0.42%) |
Nov 27, 2013 | 29.43 | 29.52 | 29.10 | 29.27 | 1,905,890 | -0.13(-0.45%) |
Nov 26, 2013 | 29.44 | 29.87 | 29.37 | 29.40 | 4,685,859 | +0.12(+0.42%) |
Nov 25, 2013 | 29.39 | 29.40 | 29.06 | 29.28 | 5,044,440 | -0.07(-0.22%) |
Nov 22, 2013 | 29.60 | 29.69 | 29.23 | 29.34 | 4,115,315 | -0.21(-0.70%) |
Nov 21, 2013 | 29.46 | 29.68 | 29.30 | 29.55 | 4,729,035 | +0.20(+0.67%) |
Nov 20, 2013 | 29.40 | 29.77 | 29.20 | 29.35 | 2,537,721 | -0.05(-0.16%) |
Nov 19, 2013 | 29.62 | 29.89 | 29.19 | 29.40 | 2,748,652 | -0.19(-0.63%) |
Nov 18, 2013 | 29.79 | 29.90 | 29.44 | 29.59 | 3,128,854 | -0.18(-0.60%) |
Nov 15, 2013 | 29.65 | 29.82 | 29.39 | 29.76 | 3,849,437 | +0.12(+0.41%) |
Nov 14, 2013 | 29.88 | 30.11 | 29.45 | 29.64 | 3,147,582 | -0.15(-0.50%) |
Nov 12, 2013 | 29.71 | 29.92 | 29.43 | 29.79 | 3,424,587 | +0.07(+0.22%) |
Nov 11, 2013 | 29.66 | 29.94 | 29.59 | 29.73 | 3,290,459 | +0.17(+0.57%) |
Nov 08, 2013 | 29.16 | 29.59 | 28.97 | 29.56 | 4,984,770 | +0.51(+1.77%) |
Nov 07, 2013 | 29.36 | 29.50 | 28.87 | 29.04 | 5,562,540 | -0.22(-0.74%) |
Nov 06, 2013 | 30.02 | 30.11 | 28.90 | 29.26 | 7,185,530 | -0.39(-1.33%) |
Nov 05, 2013 | 29.85 | 29.91 | 29.25 | 29.65 | 6,693,800 | -0.22(-0.75%) |
Nov 04, 2013 | 29.79 | 29.93 | 29.49 | 29.88 | 4,102,945 | +0.08(+0.28%) |
Nov 01, 2013 | 29.73 | 29.88 | 29.36 | 29.79 | 6,295,673 | +0.17(+0.57%) |
Oct 31, 2013 | 29.94 | 30.20 | 29.62 | 29.62 | 4,533,176 | -0.37(-1.25%) |
Oct 30, 2013 | 30.10 | 30.51 | 29.89 | 30.00 | 4,701,162 | +0.03(+0.09%) |
Oct 29, 2013 | 29.93 | 30.22 | 29.87 | 29.97 | 3,112,297 | +0.05(+0.16%) |
Oct 28, 2013 | 30.44 | 30.44 | 29.88 | 29.92 | 3,870,105 | -0.46(-1.51%) |
Oct 25, 2013 | 30.69 | 30.69 | 30.27 | 30.38 | 1,592,223 | -0.25(-0.82%) |
Oct 24, 2013 | 30.64 | 30.77 | 30.41 | 30.63 | 2,511,491 | +0.13(+0.43%) |
Oct 23, 2013 | 30.39 | 30.78 | 30.39 | 30.50 | 3,011,448 | +0.08(+0.28%) |
Oct 22, 2013 | 30.80 | 30.88 | 30.18 | 30.42 | 3,296,714 | -0.24(-0.79%) |
Oct 21, 2013 | 31.03 | 31.19 | 30.52 | 30.66 | 2,861,915 | -0.42(-1.35%) |
Oct 18, 2013 | 31.03 | 31.16 | 30.74 | 31.08 | 4,253,137 | +0.18(+0.58%) |
Oct 17, 2013 | 30.72 | 31.05 | 30.66 | 30.90 | 3,090,331 | +0.13(+0.43%) |
Oct 16, 2013 | 30.18 | 30.84 | 30.18 | 30.77 | 3,875,227 | +0.77(+2.56%) |
Oct 15, 2013 | 30.15 | 30.33 | 29.94 | 30.01 | 2,486,587 | -0.21(-0.68%) |
Oct 14, 2013 | 29.97 | 30.37 | 29.81 | 30.21 | 2,697,511 | -0.10(-0.34%) |
Oct 11, 2013 | 30.35 | 30.66 | 29.97 | 30.32 | 6,588,757 | +0.04(+0.12%) |
Oct 10, 2013 | 29.73 | 30.28 | 29.44 | 30.28 | 4,700,063 | +0.87(+2.96%) |
Oct 09, 2013 | 29.69 | 29.69 | 29.08 | 29.41 | 3,612,398 | -0.09(-0.32%) |
Oct 08, 2013 | 29.81 | 30.02 | 29.44 | 29.50 | 4,438,074 | -0.37(-1.25%) |
Oct 07, 2013 | 29.66 | 30.30 | 29.56 | 29.88 | 4,705,578 | -0.11(-0.37%) |
Oct 04, 2013 | 30.21 | 30.46 | 29.60 | 29.99 | 6,194,095 | +0.53(+1.81%) |
Oct 03, 2013 | 29.74 | 29.77 | 29.32 | 29.45 | 2,693,802 | -0.49(-1.62%) |
Oct 02, 2013 | 29.63 | 30.06 | 29.41 | 29.94 | 3,275,545 | +0.21(+0.69%) |
Oct 01, 2013 | 29.12 | 29.98 | 29.01 | 29.73 | 3,487,674 | +0.59(+2.02%) |
Sep 27, 2013 | 29.53 | 29.57 | 29.05 | 29.15 | 2,555,481 | -0.40(-1.36%) |
Sep 26, 2013 | 29.21 | 29.60 | 29.19 | 29.55 | 2,446,563 | +0.49(+1.67%) |
Sep 25, 2013 | 29.45 | 29.45 | 29.03 | 29.06 | 3,383,527 | -0.39(-1.33%) |
Sep 24, 2013 | 29.59 | 29.63 | 29.20 | 29.45 | 2,330,665 | -0.09(-0.32%) |
Sep 23, 2013 | 30.12 | 30.12 | 29.33 | 29.55 | 3,547,630 | -0.57(-1.90%) |
Sep 20, 2013 | 30.58 | 30.64 | 29.82 | 30.12 | 12,180,744 | -0.30(-0.98%) |
Sep 19, 2013 | 30.69 | 30.78 | 30.09 | 30.42 | 4,412,704 | -0.20(-0.64%) |
Sep 18, 2013 | 30.20 | 30.62 | 29.90 | 30.61 | 4,182,312 | +0.32(+1.05%) |
Sep 17, 2013 | 29.95 | 30.42 | 29.92 | 30.30 | 4,933,768 | +0.50(+1.66%) |
Sep 16, 2013 | 29.50 | 30.11 | 29.05 | 29.80 | 7,557,096 | +0.75(+2.58%) |
Sep 13, 2013 | 29.07 | 29.29 | 28.92 | 29.05 | 3,299,636 | -0.03(-0.10%) |
Sep 12, 2013 | 29.34 | 29.37 | 28.84 | 29.08 | 3,079,423 | -0.23(-0.80%) |
Sep 11, 2013 | 29.34 | 29.44 | 28.90 | 29.31 | 6,805,873 | +0.36(+1.23%) |
Sep 10, 2013 | 29.31 | 29.77 | 28.87 | 28.96 | 5,369,912 | +0.34(+1.18%) |
Sep 09, 2013 | 28.67 | 29.01 | 28.40 | 28.62 | 2,887,145 | -0.02(-0.07%) |
Sep 06, 2013 | 28.49 | 28.96 | 28.04 | 28.64 | 5,606,709 | +0.26(+0.92%) |
Sep 05, 2013 | 27.81 | 28.53 | 27.75 | 28.38 | 6,079,322 | +0.60(+2.16%) |
Sep 04, 2013 | 27.55 | 27.80 | 27.46 | 27.78 | 3,406,356 | +0.24(+0.88%) |
Sep 03, 2013 | 27.56 | 27.86 | 27.31 | 27.54 | 2,193,287 | +0.26(+0.96%) |
Aug 30, 2013 | 27.55 | 27.60 | 27.17 | 27.27 | 2,454,224 | -0.30(-1.09%) |
Aug 29, 2013 | 27.54 | 27.70 | 27.34 | 27.57 | 1,663,934 | -0.09(-0.34%) |
Aug 28, 2013 | 27.20 | 27.91 | 26.96 | 27.67 | 5,950,185 | +0.35(+1.27%) |
Aug 27, 2013 | 27.63 | 27.76 | 27.13 | 27.32 | 8,663,373 | -0.56(-2.01%) |
Aug 26, 2013 | 28.22 | 28.22 | 27.74 | 27.88 | 7,673,503 | -0.37(-1.32%) |
Aug 23, 2013 | 27.96 | 28.28 | 27.73 | 28.26 | 2,710,735 | +0.31(+1.10%) |
Aug 22, 2013 | 27.91 | 28.08 | 27.67 | 27.95 | 3,239,297 | +0.02(+0.07%) |
Aug 21, 2013 | 28.14 | 28.25 | 27.70 | 27.93 | 3,774,305 | -0.36(-1.26%) |
Aug 20, 2013 | 27.94 | 28.45 | 27.80 | 28.28 | 4,065,730 | +0.34(+1.21%) |
Aug 19, 2013 | 27.99 | 28.35 | 27.92 | 27.95 | 2,651,167 | -0.12(-0.43%) |
Aug 16, 2013 | 28.01 | 28.26 | 27.84 | 28.07 | 3,931,849 | -0.02(-0.07%) |
Aug 15, 2013 | 28.01 | 28.22 | 27.87 | 28.09 | 6,219,110 | -0.11(-0.40%) |
Aug 14, 2013 | 28.54 | 28.66 | 28.14 | 28.20 | 4,123,267 | -0.29(-1.02%) |
Aug 13, 2013 | 28.54 | 28.77 | 28.26 | 28.49 | 3,330,535 | +0.11(+0.40%) |
Aug 12, 2013 | 28.71 | 29.00 | 28.11 | 28.38 | 6,192,133 | -0.54(-1.88%) |
Aug 09, 2013 | 29.14 | 29.23 | 28.80 | 28.92 | 2,975,584 | -0.31(-1.06%) |
Aug 08, 2013 | 29.38 | 29.78 | 29.17 | 29.23 | 7,654,421 | +0.00(+0.00%) |
Aug 07, 2013 | 29.10 | 29.38 | 28.68 | 29.23 | 6,327,300 | +0.10(+0.35%) |
Aug 06, 2013 | 29.64 | 30.41 | 29.09 | 29.13 | 13,289,990 | -0.11(-0.38%) |
Aug 05, 2013 | 28.51 | 29.37 | 28.51 | 29.24 | 7,784,195 | +0.29(+1.00%) |
Aug 02, 2013 | 28.18 | 28.97 | 27.99 | 28.95 | 5,544,263 | +0.73(+2.59%) |
Aug 01, 2013 | 28.04 | 28.27 | 27.56 | 28.22 | 8,666,075 | +0.33(+1.17%) |
Jul 31, 2013 | 28.07 | 28.25 | 27.88 | 27.89 | 5,752,531 | -0.22(-0.77%) |
Jul 30, 2013 | 28.21 | 28.37 | 27.97 | 28.11 | 4,948,504 | -0.05(-0.17%) |
Jul 29, 2013 | 28.32 | 28.57 | 28.05 | 28.15 | 4,407,154 | -0.32(-1.12%) |
Jul 26, 2013 | 28.44 | 28.57 | 28.07 | 28.47 | 5,399,313 | -0.08(-0.29%) |
Jul 25, 2013 | 27.96 | 28.58 | 27.80 | 28.56 | 5,850,511 | +0.58(+2.07%) |
Jul 24, 2013 | 28.19 | 28.58 | 27.75 | 27.98 | 5,226,318 | -0.15(-0.53%) |
Jul 23, 2013 | 28.45 | 28.48 | 27.84 | 28.13 | 5,442,147 | -0.20(-0.69%) |
Jul 22, 2013 | 28.49 | 28.45 | 28.22 | 28.32 | 4,548,428 | +0.03(+0.10%) |
Jul 19, 2013 | 28.81 | 28.82 | 28.18 | 28.29 | 9,563,990 | -0.54(-1.88%) |
Jul 18, 2013 | 29.11 | 29.19 | 28.79 | 28.84 | 4,337,909 | -0.13(-0.45%) |
Jul 17, 2013 | 29.22 | 29.22 | 28.86 | 28.97 | 2,768,625 | -0.19(-0.64%) |
Jul 16, 2013 | 29.53 | 29.61 | 29.10 | 29.15 | 4,596,962 | -0.39(-1.33%) |
Jul 15, 2013 | 29.30 | 29.61 | 29.10 | 29.55 | 4,491,592 | +0.22(+0.73%) |
Jul 12, 2013 | 29.02 | 29.36 | 29.01 | 29.33 | 5,804,623 | +0.40(+1.39%) |
Jul 11, 2013 | 29.41 | 29.43 | 28.86 | 28.93 | 4,797,426 | -0.11(-0.39%) |
Jul 10, 2013 | 29.08 | 29.23 | 28.51 | 29.04 | 6,973,856 | +0.06(+0.19%) |
Jul 09, 2013 | 29.12 | 29.38 | 28.95 | 28.99 | 9,312,964 | +0.04(+0.13%) |
Jul 08, 2013 | 28.49 | 28.98 | 28.28 | 28.95 | 16,760,932 | +0.72(+2.55%) |
Jul 05, 2013 | 27.89 | 28.24 | 27.86 | 28.23 | 11,564,928 | +0.83(+3.04%) |
Jul 03, 2013 | 27.76 | 27.83 | 27.11 | 27.40 | 13,820,951 | -0.39(-1.41%) |
Jul 02, 2013 | 28.28 | 28.85 | 27.71 | 27.79 | 11,928,306 | -0.85(-2.97%) |
Jul 01, 2013 | 29.02 | 29.06 | 28.19 | 28.64 | 18,811,604 | -0.26(-0.91%) |
Jun 28, 2013 | 28.91 | 29.37 | 28.57 | 28.90 | 20,754,746 | -0.07(-0.26%) |
Jun 26, 2013 | 29.75 | 29.85 | 28.93 | 28.98 | 25,423,622 | -0.49(-1.65%) |
Jun 25, 2013 | 28.82 | 29.59 | 28.54 | 29.46 | 14,440,963 | +1.04(+3.65%) |
Jun 24, 2013 | 28.21 | 28.54 | 27.51 | 28.43 | 42,352,980 | -0.21(-0.72%) |
Jun 21, 2013 | 28.58 | 29.09 | 28.39 | 28.63 | 36,011,820 | +0.38(+1.36%) |
Jun 20, 2013 | 28.90 | 29.04 | 28.12 | 28.25 | 15,964,928 | -0.76(-2.61%) |
Jun 19, 2013 | 29.06 | 29.23 | 28.84 | 29.01 | 25,098,472 | -0.17(-0.58%) |
Jun 18, 2013 | 29.31 | 29.37 | 28.96 | 29.17 | 25,956,458 | +0.21(+0.71%) |
Jun 17, 2013 | 29.38 | 29.72 | 28.73 | 28.97 | 28,627,772 | +0.15(+0.52%) |
Jun 14, 2013 | 29.01 | 29.25 | 28.64 | 28.82 | 11,398,899 | -0.35(-1.19%) |
Jun 13, 2013 | 29.44 | 29.52 | 28.88 | 29.16 | 6,252,123 | -0.34(-1.14%) |
Jun 12, 2013 | 29.89 | 29.97 | 29.38 | 29.50 | 8,174,449 | -0.16(-0.54%) |
Jun 11, 2013 | 29.66 | 29.96 | 29.38 | 29.66 | 6,805,428 | -0.29(-0.97%) |
Jun 10, 2013 | 29.78 | 30.04 | 29.44 | 29.95 | 5,335,470 | +0.48(+1.62%) |
Jun 07, 2013 | 30.18 | 30.25 | 29.20 | 29.47 | 5,487,297 | -0.54(-1.81%) |
Jun 06, 2013 | 30.10 | 30.23 | 29.51 | 30.02 | 3,119,762 | -0.08(-0.28%) |
Jun 05, 2013 | 30.33 | 30.33 | 29.71 | 30.10 | 3,764,500 | -0.22(-0.71%) |
Jun 04, 2013 | 30.72 | 30.87 | 29.79 | 30.32 | 4,823,726 | -0.33(-1.07%) |
Jun 03, 2013 | 29.95 | 30.73 | 29.30 | 30.64 | 3,632,588 | +0.70(+2.34%) |
May 31, 2013 | 30.22 | 30.26 | 29.75 | 29.94 | 6,960,229 | -0.22(-0.74%) |
May 30, 2013 | 30.66 | 30.97 | 30.03 | 30.17 | 4,204,605 | -0.66(-2.15%) |
May 29, 2013 | 32.05 | 32.05 | 30.76 | 30.83 | 3,308,537 | -1.23(-3.82%) |
May 28, 2013 | 31.62 | 32.07 | 31.42 | 32.06 | 5,301,614 | +0.75(+2.39%) |
May 24, 2013 | 31.06 | 31.46 | 30.44 | 31.31 | 6,318,151 | +0.58(+1.89%) |
May 23, 2013 | 31.11 | 31.62 | 30.61 | 30.73 | 9,628,017 | -0.66(-2.12%) |
May 22, 2013 | 30.46 | 31.80 | 29.71 | 31.39 | 27,794,206 | +0.48(+1.54%) |
May 21, 2013 | 31.41 | 31.57 | 30.87 | 30.91 | 1,808,742 | -0.63(-1.99%) |
May 20, 2013 | 31.72 | 31.81 | 31.44 | 31.54 | 786,267 | -0.18(-0.56%) |
May 17, 2013 | 31.20 | 31.72 | 31.05 | 31.72 | 1,028,642 | +0.48(+1.53%) |
May 16, 2013 | 31.33 | 31.62 | 31.03 | 31.24 | 1,367,480 | +0.56(+1.83%) |
May 15, 2013 | 30.82 | 30.93 | 30.46 | 30.68 | 601,941 | -0.23(-0.76%) |
May 13, 2013 | 30.93 | 31.33 | 30.64 | 30.91 | 468,799 | -0.13(-0.42%) |
May 10, 2013 | 31.38 | 31.45 | 30.85 | 31.04 | 570,735 | -0.35(-1.10%) |
May 09, 2013 | 31.17 | 31.50 | 31.14 | 31.39 | 1,044,332 | +0.27(+0.87%) |
May 08, 2013 | 30.88 | 31.29 | 30.61 | 31.12 | 1,105,225 | +0.36(+1.16%) |
May 07, 2013 | 30.95 | 30.95 | 30.22 | 30.76 | 748,866 | -0.06(-0.18%) |
May 06, 2013 | 31.20 | 31.33 | 30.64 | 30.82 | 538,278 | -0.25(-0.81%) |
May 03, 2013 | 31.46 | 31.19 | 31.03 | 31.07 | 1,067,563 | -0.07(-0.21%) |
May 02, 2013 | 31.23 | 31.69 | 30.98 | 31.14 | 744,135 | -0.10(-0.33%) |
May 01, 2013 | 30.85 | 31.35 | 30.56 | 31.24 | 1,490,339 | +0.35(+1.12%) |
Apr 30, 2013 | 31.51 | 32.50 | 30.81 | 30.90 | 3,623,493 | +0.34(+1.10%) |
Apr 29, 2013 | 30.83 | 30.83 | 30.10 | 30.56 | 1,829,095 | +0.02(+0.06%) |
Apr 26, 2013 | 29.58 | 30.58 | 29.58 | 30.54 | 1,519,614 | +1.02(+3.45%) |
Apr 25, 2013 | 28.94 | 29.93 | 28.77 | 29.52 | 1,625,133 | +0.87(+3.04%) |
Apr 24, 2013 | 29.59 | 29.65 | 28.46 | 28.65 | 4,434,611 | -1.01(-3.41%) |
Apr 23, 2013 | 30.67 | 30.84 | 29.47 | 29.66 | 2,919,834 | -0.90(-2.94%) |
Apr 22, 2013 | 30.78 | 30.78 | 30.15 | 30.56 | 985,475 | -0.05(-0.15%) |
Apr 19, 2013 | 30.61 | 30.68 | 29.76 | 30.61 | 2,307,771 | +0.22(+0.74%) |
Apr 18, 2013 | 30.97 | 30.97 | 30.30 | 30.38 | 854,903 | -0.39(-1.28%) |
Apr 17, 2013 | 30.86 | 31.09 | 30.10 | 30.77 | 3,356,931 | -0.30(-0.96%) |
Apr 16, 2013 | 30.28 | 31.22 | 30.21 | 31.07 | 2,427,322 | +0.91(+3.01%) |
Apr 15, 2013 | 30.94 | 31.09 | 30.10 | 30.17 | 897,221 | -0.93(-2.98%) |
Apr 12, 2013 | 30.85 | 31.20 | 30.50 | 31.09 | 773,196 | +0.07(+0.21%) |
Apr 11, 2013 | 31.08 | 31.10 | 30.75 | 31.03 | 1,952,159 | +0.01(+0.03%) |
Apr 10, 2013 | 31.59 | 31.59 | 30.86 | 31.02 | 1,036,126 | -0.27(-0.87%) |
Apr 09, 2013 | 30.92 | 31.43 | 30.46 | 31.29 | 2,140,094 | +0.49(+1.58%) |
Apr 08, 2013 | 29.89 | 30.86 | 29.73 | 30.80 | 2,100,260 | +0.90(+3.00%) |
Apr 05, 2013 | 29.69 | 30.01 | 28.60 | 29.90 | 4,236,072 | +0.11(+0.38%) |
Apr 04, 2013 | 30.32 | 30.41 | 29.67 | 29.79 | 2,080,173 | -0.65(-2.12%) |
Apr 03, 2013 | 30.57 | 30.86 | 30.28 | 30.44 | 1,506,559 | -0.02(-0.06%) |
Apr 02, 2013 | 30.56 | 31.00 | 30.37 | 30.46 | 761,170 | -0.04(-0.12%) |
Apr 01, 2013 | 31.27 | 31.43 | 30.34 | 30.49 | 1,567,053 | -0.76(-2.43%) |
Mar 28, 2013 | 30.74 | 31.34 | 30.53 | 31.25 | 7,946,602 | +0.62(+2.02%) |
Mar 27, 2013 | 30.30 | 30.77 | 30.00 | 30.63 | 2,027,173 | +0.22(+0.71%) |
Mar 26, 2013 | 30.62 | 30.68 | 29.94 | 30.42 | 1,492,498 | +0.05(+0.15%) |
Mar 25, 2013 | 31.33 | 31.33 | 30.17 | 30.37 | 1,415,661 | -0.62(-1.99%) |
Mar 22, 2013 | 31.39 | 31.58 | 30.63 | 30.99 | 816,039 | -0.33(-1.05%) |
Mar 21, 2013 | 31.72 | 31.81 | 31.15 | 31.32 | 549,882 | -0.04(-0.12%) |
Mar 20, 2013 | 30.78 | 31.38 | 30.41 | 31.35 | 2,078,429 | +0.66(+2.16%) |
Mar 19, 2013 | 30.69 | 31.27 | 30.25 | 30.69 | 1,428,179 | -0.04(-0.12%) |
Mar 18, 2013 | 30.64 | 30.82 | 30.54 | 30.73 | 2,535,097 | -0.56(-1.79%) |
Mar 15, 2013 | 32.47 | 32.60 | 31.17 | 31.29 | 2,877,230 | -1.12(-3.46%) |
Mar 14, 2013 | 32.12 | 33.14 | 32.09 | 32.41 | 1,993,475 | +0.60(+1.88%) |
Mar 13, 2013 | 31.72 | 31.87 | 30.95 | 31.81 | 2,395,075 | +0.17(+0.53%) |
Mar 12, 2013 | 31.92 | 32.04 | 31.44 | 31.64 | 1,664,693 | -0.34(-1.05%) |
Mar 11, 2013 | 31.78 | 32.06 | 31.11 | 31.98 | 1,848,242 | +0.08(+0.26%) |
Mar 08, 2013 | 31.84 | 32.46 | 31.62 | 31.90 | 1,647,052 | -0.44(-1.36%) |
Mar 07, 2013 | 31.77 | 32.45 | 31.40 | 32.34 | 1,410,775 | +0.66(+2.10%) |
Mar 06, 2013 | 32.13 | 32.17 | 31.67 | 31.67 | 857,064 | -0.41(-1.28%) |
Mar 05, 2013 | 32.20 | 32.26 | 31.58 | 32.08 | 1,510,593 | -0.06(-0.17%) |
Mar 04, 2013 | 32.56 | 32.64 | 32.03 | 32.14 | 924,863 | -0.23(-0.72%) |
Mar 01, 2013 | 31.21 | 32.47 | 31.02 | 32.37 | 2,494,434 | +1.08(+3.44%) |
Feb 28, 2013 | 30.80 | 31.39 | 30.60 | 31.30 | 3,197,137 | +1.06(+3.50%) |
Feb 27, 2013 | 29.94 | 30.92 | 29.94 | 30.24 | 1,435,967 | +0.26(+0.87%) |
Feb 26, 2013 | 29.99 | 30.32 | 29.93 | 29.98 | 1,120,721 | -0.51(-1.69%) |
Feb 22, 2013 | 30.67 | 30.81 | 30.41 | 30.49 | 1,020,047 | +0.03(+0.09%) |
Feb 21, 2013 | 30.41 | 30.69 | 29.81 | 30.46 | 3,465,199 | -0.15(-0.49%) |
Feb 20, 2013 | 31.66 | 31.70 | 30.50 | 30.61 | 1,969,605 | -1.05(-3.31%) |
Feb 19, 2013 | 31.83 | 31.88 | 31.41 | 31.66 | 1,289,819 | -0.13(-0.41%) |
Feb 15, 2013 | 31.17 | 31.90 | 30.88 | 31.79 | 5,788,132 | +0.66(+2.13%) |
Feb 14, 2013 | 31.24 | 31.30 | 30.66 | 31.13 | 3,157,617 | -0.26(-0.83%) |
Feb 13, 2013 | 31.62 | 31.62 | 30.88 | 31.39 | 1,356,944 | -0.18(-0.56%) |
Feb 12, 2013 | 31.25 | 31.81 | 31.02 | 31.57 | 1,749,884 | +0.45(+1.44%) |
Feb 11, 2013 | 30.93 | 31.34 | 30.76 | 31.12 | 1,589,392 | +0.20(+0.64%) |
Feb 08, 2013 | 30.23 | 31.33 | 30.22 | 30.92 | 2,777,996 | +0.98(+3.28%) |
Feb 07, 2013 | 29.01 | 30.62 | 29.01 | 29.94 | 4,062,171 | +0.91(+3.13%) |
Feb 06, 2013 | 28.99 | 29.41 | 28.77 | 29.03 | 2,272,218 | +0.01(+0.03%) |
Feb 04, 2013 | 29.09 | 29.93 | 28.78 | 29.02 | 8,224,597 | +0.01(+0.03%) |