Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 40.09 | 40.16 | 39.57 | 39.72 | 0 | -0.19(-0.47%) |
Nov 27, 2013 | 39.84 | 40.01 | 39.60 | 39.91 | 0 | +0.20(+0.49%) |
Nov 26, 2013 | 40.17 | 40.17 | 39.52 | 39.71 | 0 | -0.35(-0.87%) |
Nov 25, 2013 | 40.37 | 40.52 | 40.01 | 40.06 | 589,276 | -0.22(-0.55%) |
Nov 22, 2013 | 40.32 | 40.53 | 40.15 | 40.28 | 0 | +0.01(+0.02%) |
Nov 21, 2013 | 39.44 | 40.32 | 39.40 | 40.28 | 853,233 | +1.12(+2.87%) |
Nov 20, 2013 | 38.96 | 39.50 | 38.96 | 39.15 | 552,040 | +0.18(+0.46%) |
Nov 19, 2013 | 39.02 | 39.16 | 38.70 | 38.97 | 535,539 | +0.02(+0.04%) |
Nov 18, 2013 | 38.94 | 39.27 | 38.89 | 38.96 | 771,176 | -0.02(-0.06%) |
Nov 15, 2013 | 38.99 | 39.13 | 38.83 | 38.98 | 0 | -0.06(-0.15%) |
Nov 14, 2013 | 39.68 | 39.68 | 38.99 | 39.04 | 904,268 | -0.55(-1.38%) |
Nov 13, 2013 | 39.24 | 39.61 | 39.09 | 39.58 | 0 | +0.30(+0.77%) |
Nov 12, 2013 | 39.33 | 39.50 | 39.05 | 39.28 | 0 | -0.07(-0.17%) |
Nov 11, 2013 | 39.11 | 39.52 | 39.11 | 39.35 | 0 | +0.11(+0.27%) |
Nov 08, 2013 | 38.65 | 39.31 | 38.65 | 39.24 | 0 | +0.63(+1.62%) |
Nov 07, 2013 | 39.44 | 40.04 | 38.56 | 38.61 | 865,635 | -0.93(-2.35%) |
Nov 06, 2013 | 40.07 | 40.07 | 39.48 | 39.54 | 602,106 | -0.33(-0.82%) |
Nov 05, 2013 | 38.42 | 39.97 | 38.42 | 39.87 | 1,204,432 | +1.25(+3.23%) |
Nov 04, 2013 | 38.61 | 38.75 | 38.39 | 38.62 | 656,912 | +0.11(+0.30%) |
Nov 01, 2013 | 38.34 | 38.57 | 38.19 | 38.51 | 0 | +0.12(+0.32%) |
Oct 31, 2013 | 38.15 | 38.59 | 38.08 | 38.39 | 684,815 | +0.14(+0.36%) |
Oct 30, 2013 | 38.79 | 38.98 | 38.18 | 38.25 | 868,289 | -0.34(-0.88%) |
Oct 29, 2013 | 38.18 | 38.95 | 38.18 | 38.59 | 1,057,347 | +0.29(+0.76%) |
Oct 28, 2013 | 37.91 | 38.30 | 37.69 | 38.30 | 0 | +0.29(+0.77%) |
Oct 25, 2013 | 37.00 | 38.03 | 36.85 | 38.00 | 0 | +1.19(+3.22%) |
Oct 24, 2013 | 36.35 | 37.00 | 35.96 | 36.82 | 3,618,260 | +2.04(+5.86%) |
Oct 23, 2013 | 34.93 | 35.29 | 34.45 | 34.78 | 2,379,425 | -0.55(-1.56%) |
Oct 22, 2013 | 35.35 | 35.70 | 35.23 | 35.33 | 1,347,550 | +0.01(+0.02%) |
Oct 21, 2013 | 35.47 | 35.55 | 35.09 | 35.32 | 1,103,937 | -0.22(-0.62%) |
Oct 18, 2013 | 35.51 | 35.70 | 35.23 | 35.54 | 776,543 | +0.28(+0.78%) |
Oct 17, 2013 | 34.80 | 35.40 | 34.58 | 35.27 | 1,092,578 | +0.44(+1.26%) |
Oct 16, 2013 | 34.93 | 35.16 | 34.81 | 34.83 | 734,595 | +0.09(+0.26%) |
Oct 15, 2013 | 35.29 | 35.29 | 34.70 | 34.74 | 906,002 | -0.52(-1.47%) |
Oct 14, 2013 | 34.97 | 35.41 | 34.75 | 35.26 | 825,604 | +0.24(+0.67%) |
Oct 11, 2013 | 34.92 | 35.13 | 34.66 | 35.02 | 0 | -0.07(-0.21%) |
Oct 10, 2013 | 34.98 | 35.22 | 34.66 | 35.10 | 790,355 | +0.35(+1.01%) |
Oct 09, 2013 | 34.57 | 35.23 | 34.14 | 34.75 | 1,235,231 | +0.15(+0.42%) |
Oct 08, 2013 | 34.88 | 35.30 | 34.60 | 34.60 | 840,339 | -0.26(-0.75%) |
Oct 07, 2013 | 35.26 | 35.28 | 34.85 | 34.86 | 785,034 | -0.58(-1.63%) |
Oct 04, 2013 | 35.42 | 35.78 | 35.21 | 35.44 | 0 | -0.08(-0.23%) |
Oct 03, 2013 | 35.96 | 36.12 | 35.18 | 35.52 | 895,333 | -0.59(-1.62%) |
Oct 02, 2013 | 35.45 | 36.27 | 35.45 | 36.10 | 1,316,583 | -0.12(-0.34%) |
Oct 01, 2013 | 35.71 | 36.26 | 35.61 | 36.22 | 995,591 | +0.52(+1.46%) |
Sep 30, 2013 | 35.41 | 35.90 | 35.40 | 35.70 | 0 | +0.02(+0.05%) |
Sep 27, 2013 | 35.51 | 35.97 | 35.51 | 35.69 | 0 | -0.05(-0.14%) |
Sep 26, 2013 | 35.49 | 35.83 | 35.40 | 35.74 | 487,393 | +0.31(+0.87%) |
Sep 25, 2013 | 35.66 | 35.75 | 35.23 | 35.43 | 567,559 | -0.10(-0.27%) |
Sep 24, 2013 | 35.57 | 35.92 | 35.35 | 35.53 | 436,614 | -0.10(-0.27%) |
Sep 23, 2013 | 35.88 | 35.98 | 35.34 | 35.62 | 422,653 | -0.21(-0.59%) |
Sep 20, 2013 | 36.03 | 36.22 | 35.79 | 35.83 | 0 | -0.44(-1.21%) |
Sep 19, 2013 | 36.23 | 36.37 | 35.98 | 36.27 | 597,293 | +0.02(+0.04%) |
Sep 18, 2013 | 36.03 | 36.31 | 35.57 | 36.26 | 801,861 | +0.29(+0.81%) |
Sep 17, 2013 | 35.37 | 35.98 | 35.22 | 35.96 | 0 | +0.49(+1.37%) |
Sep 16, 2013 | 35.62 | 35.75 | 35.39 | 35.48 | 0 | +0.14(+0.39%) |
Sep 13, 2013 | 34.83 | 35.36 | 34.56 | 35.34 | 0 | +0.67(+1.95%) |
Sep 12, 2013 | 34.69 | 35.03 | 34.45 | 34.66 | 0 | -0.02(-0.07%) |
Sep 11, 2013 | 34.65 | 34.76 | 34.42 | 34.69 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 34.62 | 34.77 | 34.49 | 34.68 | 331,468 | +0.26(+0.76%) |
Sep 09, 2013 | 34.11 | 34.52 | 34.11 | 34.42 | 488,118 | +0.45(+1.34%) |
Sep 06, 2013 | 34.32 | 34.40 | 33.73 | 33.97 | 0 | -0.10(-0.29%) |
Sep 05, 2013 | 33.89 | 34.32 | 33.89 | 34.06 | 379,446 | +0.12(+0.36%) |
Sep 04, 2013 | 34.14 | 34.37 | 33.94 | 33.94 | 882,593 | -0.22(-0.64%) |
Sep 03, 2013 | 34.16 | 34.39 | 33.80 | 34.16 | 0 | +0.23(+0.67%) |
Aug 30, 2013 | 34.84 | 34.87 | 33.91 | 33.93 | 0 | -0.97(-2.77%) |
Aug 29, 2013 | 34.58 | 35.14 | 34.58 | 34.90 | 478,146 | +0.16(+0.47%) |
Aug 28, 2013 | 34.36 | 35.10 | 34.13 | 34.74 | 778,821 | +0.58(+1.69%) |
Aug 27, 2013 | 34.68 | 34.68 | 34.15 | 34.16 | 456,747 | -0.82(-2.35%) |
Aug 26, 2013 | 34.81 | 35.20 | 34.78 | 34.98 | 377,079 | +0.11(+0.33%) |
Aug 23, 2013 | 35.49 | 35.65 | 34.84 | 34.87 | 0 | -0.51(-1.45%) |
Aug 22, 2013 | 35.14 | 35.56 | 35.03 | 35.38 | 446,794 | +0.44(+1.26%) |
Aug 21, 2013 | 35.12 | 35.17 | 34.76 | 34.94 | 0 | -0.33(-0.92%) |
Aug 20, 2013 | 35.08 | 35.47 | 34.92 | 35.27 | 362,982 | +0.32(+0.91%) |
Aug 19, 2013 | 35.01 | 35.18 | 34.95 | 34.95 | 357,278 | +0.00(+0.00%) |
Aug 16, 2013 | 34.69 | 35.14 | 34.69 | 34.95 | 0 | +0.13(+0.37%) |
Aug 15, 2013 | 34.82 | 34.92 | 34.46 | 34.82 | 769,855 | -0.26(-0.74%) |
Aug 14, 2013 | 35.23 | 35.30 | 34.94 | 35.08 | 594,820 | -0.15(-0.44%) |
Aug 13, 2013 | 35.40 | 35.44 | 34.84 | 35.23 | 835,081 | -0.11(-0.30%) |
Aug 12, 2013 | 35.40 | 35.79 | 35.27 | 35.34 | 709,788 | -0.19(-0.53%) |
Aug 09, 2013 | 35.36 | 35.85 | 35.36 | 35.53 | 690,763 | +0.09(+0.25%) |
Aug 08, 2013 | 35.12 | 35.59 | 35.11 | 35.44 | 765,055 | +0.54(+1.56%) |
Aug 07, 2013 | 34.70 | 35.33 | 34.70 | 34.89 | 877,940 | +0.06(+0.16%) |
Aug 06, 2013 | 35.57 | 35.73 | 34.79 | 34.84 | 1,083,438 | -0.83(-2.32%) |
Aug 05, 2013 | 35.35 | 35.69 | 35.10 | 35.66 | 684,837 | +0.36(+1.01%) |
Aug 02, 2013 | 34.90 | 35.40 | 34.85 | 35.31 | 851,874 | +0.43(+1.23%) |
Aug 01, 2013 | 34.68 | 35.21 | 34.55 | 34.88 | 1,238,431 | +0.51(+1.48%) |
Jul 31, 2013 | 34.18 | 34.53 | 34.13 | 34.37 | 0 | +0.36(+1.07%) |
Jul 30, 2013 | 33.59 | 34.09 | 33.44 | 34.00 | 0 | +0.49(+1.45%) |
Jul 29, 2013 | 32.88 | 33.57 | 32.88 | 33.52 | 0 | +0.48(+1.45%) |
Jul 26, 2013 | 33.20 | 33.29 | 32.59 | 33.04 | 0 | -0.04(-0.12%) |
Jul 25, 2013 | 32.68 | 33.10 | 32.28 | 33.08 | 0 | -0.85(-2.51%) |
Jul 24, 2013 | 34.45 | 34.84 | 33.62 | 33.93 | 1,923,006 | -0.52(-1.50%) |
Jul 23, 2013 | 34.61 | 34.81 | 34.41 | 34.45 | 0 | -0.19(-0.56%) |
Jul 22, 2013 | 34.82 | 35.06 | 34.50 | 34.64 | 0 | -0.41(-1.18%) |
Jul 19, 2013 | 35.41 | 35.64 | 34.98 | 35.06 | 690,761 | -0.33(-0.94%) |
Jul 18, 2013 | 35.24 | 35.81 | 35.24 | 35.39 | 547,550 | +0.23(+0.64%) |
Jul 17, 2013 | 36.27 | 36.27 | 35.01 | 35.16 | 569,940 | -0.54(-1.52%) |
Jul 16, 2013 | 35.79 | 35.96 | 35.35 | 35.70 | 0 | +0.02(+0.07%) |
Jul 15, 2013 | 35.70 | 35.79 | 35.35 | 35.68 | 0 | +0.09(+0.25%) |
Jul 12, 2013 | 35.63 | 35.73 | 35.47 | 35.59 | 0 | +0.08(+0.23%) |
Jul 11, 2013 | 35.63 | 35.85 | 35.34 | 35.51 | 0 | +0.06(+0.16%) |
Jul 10, 2013 | 35.48 | 35.59 | 35.14 | 35.45 | 0 | -0.03(-0.09%) |
Jul 09, 2013 | 35.28 | 35.58 | 35.21 | 35.48 | 0 | +0.42(+1.20%) |
Jul 08, 2013 | 35.06 | 35.19 | 34.88 | 35.06 | 0 | +0.24(+0.70%) |
Jul 05, 2013 | 34.83 | 34.97 | 34.61 | 34.82 | 0 | +0.49(+1.44%) |
Jul 03, 2013 | 34.31 | 34.42 | 34.05 | 34.33 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 34.26 | 34.52 | 34.05 | 34.31 | 0 | +0.03(+0.09%) |
Jul 01, 2013 | 34.17 | 34.50 | 33.97 | 34.28 | 0 | +0.36(+1.05%) |
Jun 28, 2013 | 33.90 | 34.11 | 33.60 | 33.92 | 1,237,375 | +0.11(+0.34%) |
Jun 27, 2013 | 33.61 | 34.11 | 32.89 | 33.81 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.38 | 33.61 | 33.18 | 33.42 | 0 | +0.33(+1.00%) |
Jun 25, 2013 | 33.00 | 33.24 | 32.93 | 33.09 | 0 | +0.18(+0.54%) |
Jun 24, 2013 | 32.66 | 33.10 | 32.43 | 32.91 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 33.98 | 34.15 | 32.89 | 33.07 | 1,545,004 | -0.84(-2.48%) |
Jun 20, 2013 | 33.95 | 34.08 | 33.56 | 33.91 | 0 | -0.16(-0.48%) |
Jun 19, 2013 | 34.11 | 34.44 | 33.97 | 34.08 | 0 | +0.01(+0.02%) |
Jun 18, 2013 | 33.43 | 34.25 | 33.43 | 34.07 | 0 | +0.33(+0.98%) |
Jun 17, 2013 | 33.94 | 34.01 | 33.58 | 33.74 | 0 | +0.16(+0.48%) |
Jun 14, 2013 | 33.74 | 34.00 | 33.55 | 33.57 | 0 | -0.13(-0.38%) |
Jun 13, 2013 | 33.61 | 33.76 | 33.15 | 33.70 | 444,879 | +0.19(+0.56%) |
Jun 12, 2013 | 33.69 | 33.76 | 33.31 | 33.52 | 537,288 | -0.15(-0.46%) |
Jun 11, 2013 | 33.41 | 33.88 | 33.11 | 33.67 | 466,599 | -0.02(-0.07%) |
Jun 10, 2013 | 33.76 | 34.01 | 33.53 | 33.70 | 0 | +0.12(+0.36%) |
Jun 07, 2013 | 33.10 | 33.69 | 32.86 | 33.57 | 0 | +0.62(+1.89%) |
Jun 06, 2013 | 32.59 | 33.01 | 32.46 | 32.95 | 509,987 | +0.28(+0.87%) |
Jun 05, 2013 | 32.71 | 32.80 | 32.50 | 32.67 | 0 | -0.07(-0.22%) |
Jun 04, 2013 | 32.39 | 33.01 | 32.39 | 32.74 | 0 | +0.28(+0.87%) |
Jun 03, 2013 | 32.35 | 32.48 | 31.89 | 32.46 | 765,648 | +0.13(+0.40%) |
May 31, 2013 | 32.33 | 32.84 | 32.26 | 32.33 | 567,869 | -0.15(-0.45%) |
May 30, 2013 | 32.80 | 32.91 | 32.39 | 32.47 | 443,505 | -0.18(-0.55%) |
May 29, 2013 | 32.87 | 32.87 | 32.43 | 32.65 | 329,928 | -0.32(-0.96%) |
May 28, 2013 | 32.88 | 33.14 | 32.65 | 32.97 | 579,543 | +0.43(+1.32%) |
May 24, 2013 | 32.63 | 32.63 | 32.00 | 32.54 | 0 | -0.19(-0.57%) |
May 23, 2013 | 32.39 | 32.72 | 31.86 | 32.72 | 0 | +0.21(+0.65%) |
May 22, 2013 | 33.05 | 33.27 | 32.35 | 32.51 | 0 | -0.46(-1.40%) |
May 21, 2013 | 32.94 | 33.12 | 32.83 | 32.97 | 0 | -0.07(-0.22%) |
May 20, 2013 | 33.01 | 33.29 | 32.76 | 33.05 | 0 | +0.05(+0.15%) |
May 17, 2013 | 32.92 | 33.13 | 32.86 | 33.00 | 0 | +0.11(+0.34%) |
May 16, 2013 | 33.01 | 33.08 | 32.75 | 32.89 | 508,620 | -0.11(-0.32%) |
May 15, 2013 | 32.83 | 33.18 | 32.82 | 32.99 | 0 | +0.36(+1.12%) |
May 13, 2013 | 32.72 | 32.89 | 32.52 | 32.63 | 0 | -0.09(-0.27%) |
May 10, 2013 | 32.42 | 32.76 | 32.41 | 32.72 | 0 | +0.40(+1.25%) |
May 09, 2013 | 32.50 | 32.76 | 32.26 | 32.31 | 0 | -0.15(-0.47%) |
May 08, 2013 | 32.35 | 32.47 | 32.20 | 32.46 | 0 | +0.20(+0.63%) |
May 07, 2013 | 32.13 | 32.33 | 31.99 | 32.26 | 0 | +0.28(+0.86%) |
May 06, 2013 | 32.32 | 32.32 | 31.96 | 31.99 | 0 | -0.22(-0.68%) |
May 03, 2013 | 32.16 | 32.37 | 31.95 | 32.21 | 0 | +0.26(+0.81%) |
May 02, 2013 | 31.70 | 32.05 | 31.67 | 31.95 | 0 | +0.28(+0.89%) |
May 01, 2013 | 32.27 | 32.27 | 31.54 | 31.66 | 0 | -0.48(-1.51%) |
Apr 30, 2013 | 31.96 | 32.21 | 31.91 | 32.15 | 0 | +0.18(+0.56%) |
Apr 29, 2013 | 32.23 | 32.23 | 31.77 | 31.97 | 1,617,216 | -0.14(-0.43%) |
Apr 26, 2013 | 31.95 | 32.29 | 32.08 | 32.11 | 1,374,799 | +0.02(+0.08%) |
Apr 25, 2013 | 32.20 | 33.12 | 32.05 | 32.08 | 3,582,095 | +1.61(+5.30%) |
Apr 24, 2013 | 30.78 | 31.02 | 30.40 | 30.47 | 1,859,143 | -0.23(-0.76%) |
Apr 23, 2013 | 30.54 | 31.00 | 30.45 | 30.70 | 1,341,884 | +0.15(+0.50%) |
Apr 22, 2013 | 30.73 | 30.73 | 30.28 | 30.55 | 759,370 | +0.06(+0.19%) |
Apr 19, 2013 | 30.34 | 30.73 | 30.34 | 30.49 | 775,938 | +0.15(+0.48%) |
Apr 18, 2013 | 30.66 | 30.66 | 30.21 | 30.35 | 586,417 | -0.25(-0.82%) |
Apr 17, 2013 | 30.66 | 30.68 | 30.15 | 30.60 | 671,725 | -0.21(-0.68%) |
Apr 16, 2013 | 30.57 | 30.92 | 30.38 | 30.81 | 997,103 | +0.39(+1.27%) |
Apr 15, 2013 | 30.91 | 30.99 | 30.32 | 30.42 | 972,540 | -0.54(-1.75%) |
Apr 12, 2013 | 30.52 | 31.02 | 30.50 | 30.96 | 1,256,047 | +0.40(+1.32%) |
Apr 11, 2013 | 30.71 | 31.02 | 30.46 | 30.56 | 739,118 | -0.19(-0.63%) |
Apr 10, 2013 | 30.39 | 30.98 | 30.34 | 30.75 | 819,749 | +0.60(+1.98%) |
Apr 09, 2013 | 30.40 | 30.47 | 29.85 | 30.15 | 1,044,553 | -0.12(-0.40%) |
Apr 08, 2013 | 30.57 | 30.57 | 30.19 | 30.28 | 863,656 | -0.14(-0.45%) |
Apr 05, 2013 | 30.04 | 30.44 | 29.79 | 30.41 | 565,665 | -0.07(-0.24%) |
Apr 04, 2013 | 30.39 | 30.61 | 30.32 | 30.49 | 674,430 | +0.29(+0.96%) |
Apr 03, 2013 | 30.67 | 30.89 | 30.07 | 30.19 | 854,200 | -0.36(-1.19%) |
Apr 02, 2013 | 30.82 | 30.98 | 30.28 | 30.56 | 905,405 | -0.11(-0.37%) |
Apr 01, 2013 | 31.18 | 31.23 | 30.55 | 30.67 | 1,089,489 | -0.50(-1.61%) |
Mar 28, 2013 | 30.78 | 31.25 | 30.78 | 31.17 | 959,349 | +0.29(+0.94%) |
Mar 27, 2013 | 30.45 | 30.93 | 30.37 | 30.88 | 1,081,601 | +0.36(+1.16%) |
Mar 26, 2013 | 30.24 | 30.57 | 30.11 | 30.53 | 897,111 | +0.43(+1.42%) |
Mar 25, 2013 | 29.97 | 30.25 | 29.93 | 30.10 | 1,232,409 | +0.13(+0.43%) |
Mar 22, 2013 | 29.34 | 30.07 | 29.34 | 29.97 | 954,837 | +0.62(+2.12%) |
Mar 21, 2013 | 29.19 | 29.48 | 29.13 | 29.35 | 759,305 | +0.01(+0.03%) |
Mar 20, 2013 | 29.20 | 29.44 | 29.09 | 29.34 | 651,635 | +0.31(+1.08%) |
Mar 19, 2013 | 29.28 | 29.35 | 28.80 | 29.02 | 596,985 | -0.11(-0.36%) |
Mar 18, 2013 | 28.91 | 29.40 | 28.91 | 29.13 | 969,925 | -0.05(-0.17%) |
Mar 15, 2013 | 29.06 | 29.26 | 29.05 | 29.18 | 1,244,523 | -0.01(-0.03%) |
Mar 14, 2013 | 29.05 | 29.25 | 28.97 | 29.19 | 608,743 | +0.22(+0.75%) |
Mar 13, 2013 | 28.61 | 28.98 | 28.53 | 28.97 | 1,006,317 | +0.44(+1.53%) |
Mar 12, 2013 | 28.73 | 28.86 | 28.43 | 28.53 | 1,274,271 | -0.14(-0.48%) |
Mar 11, 2013 | 28.68 | 28.78 | 28.52 | 28.67 | 895,952 | -0.08(-0.28%) |
Mar 08, 2013 | 28.98 | 28.98 | 28.54 | 28.75 | 1,273,997 | -0.01(-0.03%) |
Mar 07, 2013 | 28.60 | 28.79 | 28.53 | 28.76 | 491,384 | +0.09(+0.31%) |
Mar 06, 2013 | 28.58 | 28.94 | 28.56 | 28.67 | 583,466 | +0.02(+0.06%) |
Mar 05, 2013 | 28.28 | 28.67 | 28.28 | 28.65 | 922,271 | +0.38(+1.34%) |
Mar 04, 2013 | 28.05 | 28.39 | 27.90 | 28.27 | 1,275,526 | +0.52(+1.89%) |
Mar 01, 2013 | 27.67 | 27.81 | 27.35 | 27.75 | 1,217,173 | -0.13(-0.46%) |
Feb 28, 2013 | 28.05 | 28.20 | 27.87 | 27.88 | 898,985 | -0.02(-0.06%) |
Feb 27, 2013 | 27.32 | 28.18 | 27.30 | 27.89 | 1,530,533 | +0.64(+2.33%) |
Feb 26, 2013 | 27.51 | 27.55 | 27.19 | 27.26 | 1,437,867 | -0.06(-0.21%) |
Feb 25, 2013 | 27.87 | 27.99 | 27.31 | 27.31 | 1,252,639 | -0.43(-1.54%) |
Feb 22, 2013 | 27.25 | 27.87 | 27.23 | 27.74 | 1,491,809 | +0.60(+2.22%) |
Feb 21, 2013 | 26.26 | 27.43 | 26.26 | 27.14 | 2,906,339 | +0.51(+1.90%) |
Feb 20, 2013 | 26.86 | 27.17 | 26.61 | 26.63 | 2,215,156 | -0.18(-0.66%) |
Feb 19, 2013 | 26.72 | 26.98 | 26.67 | 26.81 | 1,376,464 | +0.20(+0.76%) |
Feb 15, 2013 | 26.74 | 26.84 | 26.50 | 26.61 | 880,473 | -0.10(-0.39%) |
Feb 14, 2013 | 26.95 | 27.06 | 26.69 | 26.71 | 879,114 | -0.25(-0.93%) |
Feb 13, 2013 | 27.50 | 27.57 | 26.81 | 26.96 | 1,673,542 | -0.59(-2.13%) |
Feb 12, 2013 | 27.52 | 27.62 | 27.17 | 27.55 | 832,036 | +0.06(+0.23%) |
Feb 11, 2013 | 27.66 | 27.85 | 27.35 | 27.48 | 709,458 | -0.20(-0.73%) |
Feb 08, 2013 | 27.66 | 27.85 | 27.53 | 27.68 | 593,569 | +0.00(+0.00%) |
Feb 07, 2013 | 27.68 | 27.85 | 27.45 | 27.68 | 1,049,047 | +0.06(+0.20%) |
Feb 06, 2013 | 27.27 | 27.68 | 27.27 | 27.63 | 916,825 | +0.64(+2.39%) |
Feb 04, 2013 | 27.15 | 27.30 | 26.98 | 26.98 | 645,599 | -0.21(-0.77%) |
Feb 01, 2013 | 26.75 | 27.41 | 26.75 | 27.19 | 1,081,989 | +0.51(+1.93%) |
Jan 31, 2013 | 26.51 | 26.75 | 26.32 | 26.68 | 1,279,522 | +0.17(+0.64%) |
Jan 30, 2013 | 26.63 | 26.69 | 26.35 | 26.51 | 949,265 | -0.15(-0.57%) |
Jan 29, 2013 | 26.71 | 26.77 | 26.57 | 26.66 | 649,607 | -0.04(-0.15%) |
Jan 28, 2013 | 26.86 | 26.86 | 26.46 | 26.70 | 879,652 | -0.03(-0.12%) |
Jan 25, 2013 | 26.89 | 26.89 | 26.62 | 26.73 | 1,357,943 | +0.05(+0.18%) |
Jan 24, 2013 | 26.65 | 26.87 | 26.56 | 26.69 | 1,019,461 | +0.06(+0.21%) |
Jan 23, 2013 | 26.90 | 26.90 | 26.60 | 26.63 | 774,325 | -0.27(-0.99%) |
Jan 22, 2013 | 26.67 | 27.28 | 26.36 | 26.90 | 865,683 | +0.02(+0.09%) |
Jan 18, 2013 | 26.87 | 27.00 | 26.57 | 26.87 | 941,384 | +0.06(+0.24%) |
Jan 17, 2013 | 26.77 | 26.94 | 26.52 | 26.81 | 827,424 | +0.14(+0.54%) |
Jan 16, 2013 | 26.45 | 26.97 | 26.37 | 26.66 | 742,498 | +0.03(+0.12%) |
Jan 15, 2013 | 26.67 | 26.90 | 26.52 | 26.63 | 1,163,103 | -0.22(-0.81%) |
Jan 14, 2013 | 26.97 | 27.10 | 26.65 | 26.85 | 1,103,838 | -0.24(-0.89%) |
Jan 11, 2013 | 27.22 | 27.23 | 26.86 | 27.09 | 702,849 | -0.10(-0.35%) |
Jan 10, 2013 | 27.12 | 27.27 | 26.90 | 27.19 | 564,138 | +0.10(+0.36%) |
Jan 09, 2013 | 27.02 | 27.19 | 26.92 | 27.09 | 552,289 | +0.07(+0.27%) |
Jan 08, 2013 | 27.26 | 27.39 | 26.93 | 27.02 | 749,098 | -0.27(-1.00%) |
Jan 07, 2013 | 27.70 | 27.90 | 27.16 | 27.29 | 674,715 | -0.62(-2.22%) |
Jan 04, 2013 | 27.33 | 28.09 | 27.23 | 27.91 | 1,046,320 | +0.72(+2.63%) |
Jan 03, 2013 | 26.70 | 27.29 | 26.55 | 27.19 | 988,603 | +0.61(+2.30%) |
Jan 02, 2013 | 26.65 | 26.68 | 26.25 | 26.58 | 1,250,431 | +0.26(+0.98%) |
Dec 31, 2012 | 25.99 | 26.36 | 25.91 | 26.32 | 856,991 | +0.28(+1.08%) |
Dec 28, 2012 | 26.27 | 26.30 | 26.03 | 26.04 | 565,506 | -0.29(-1.10%) |
Dec 27, 2012 | 26.46 | 26.64 | 26.14 | 26.33 | 716,263 | -0.07(-0.27%) |
Dec 26, 2012 | 26.53 | 26.65 | 26.33 | 26.40 | 515,410 | -0.12(-0.46%) |
Dec 24, 2012 | 26.38 | 26.56 | 26.25 | 26.53 | 260,729 | +0.09(+0.33%) |
Dec 21, 2012 | 26.65 | 26.73 | 26.19 | 26.44 | 1,233,953 | -0.39(-1.47%) |
Dec 20, 2012 | 27.12 | 27.19 | 26.79 | 26.83 | 890,071 | -0.23(-0.83%) |
Dec 19, 2012 | 27.13 | 27.33 | 26.94 | 27.06 | 669,900 | +0.00(+0.00%) |
Dec 18, 2012 | 26.89 | 27.23 | 26.84 | 27.06 | 927,958 | +0.14(+0.54%) |
Dec 17, 2012 | 26.75 | 27.02 | 26.74 | 26.91 | 671,332 | +0.23(+0.84%) |
Dec 14, 2012 | 26.71 | 26.85 | 26.57 | 26.69 | 655,189 | -0.14(-0.54%) |
Dec 13, 2012 | 26.54 | 27.20 | 26.54 | 26.83 | 573,876 | +0.18(+0.69%) |
Dec 12, 2012 | 26.82 | 26.98 | 26.61 | 26.65 | 477,687 | -0.05(-0.18%) |
Dec 11, 2012 | 26.89 | 26.93 | 26.61 | 26.69 | 749,235 | +0.03(+0.12%) |
Dec 10, 2012 | 26.69 | 26.91 | 26.52 | 26.66 | 596,158 | +0.04(+0.15%) |
Dec 07, 2012 | 26.71 | 26.91 | 26.50 | 26.62 | 542,783 | +0.07(+0.27%) |
Dec 06, 2012 | 26.39 | 26.65 | 26.37 | 26.55 | 747,793 | +0.06(+0.24%) |
Dec 05, 2012 | 26.53 | 26.61 | 26.24 | 26.49 | 974,421 | +0.10(+0.37%) |