Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.28 | 32.28 | 31.99 | 32.20 | 11,382 | -0.16(-0.49%) |
Jan 30, 2014 | 32.19 | 32.38 | 32.19 | 32.35 | 8,702 | +0.42(+1.32%) |
Jan 29, 2014 | 31.93 | 32.12 | 31.86 | 31.93 | 59,902 | -0.24(-0.74%) |
Jan 28, 2014 | 31.96 | 32.20 | 31.96 | 32.17 | 21,255 | +0.18(+0.57%) |
Jan 27, 2014 | 32.20 | 32.20 | 31.89 | 31.99 | 12,571 | -0.16(-0.48%) |
Jan 24, 2014 | 32.82 | 32.82 | 32.14 | 32.14 | 152,955 | -0.56(-1.72%) |
Jan 23, 2014 | 32.79 | 32.79 | 32.62 | 32.71 | 13,908 | -0.34(-1.02%) |
Jan 22, 2014 | 32.99 | 33.06 | 32.99 | 33.04 | 13,797 | +0.10(+0.30%) |
Jan 21, 2014 | 33.07 | 33.07 | 32.79 | 32.94 | 32,544 | +0.05(+0.15%) |
Jan 17, 2014 | 32.98 | 32.89 | 32.89 | 32.89 | 187,732 | -0.08(-0.24%) |
Jan 16, 2014 | 32.98 | 32.98 | 32.93 | 32.97 | 55,425 | -0.01(-0.04%) |
Jan 15, 2014 | 32.94 | 33.00 | 32.94 | 32.99 | 42,103 | +0.17(+0.53%) |
Jan 14, 2014 | 32.66 | 32.85 | 32.66 | 32.81 | 4,296 | +0.37(+1.13%) |
Jan 13, 2014 | 32.84 | 32.85 | 32.42 | 32.45 | 8,545 | -0.44(-1.33%) |
Jan 10, 2014 | 32.92 | 32.93 | 32.79 | 32.88 | 25,371 | +0.06(+0.18%) |
Jan 09, 2014 | 32.84 | 32.84 | 32.73 | 32.82 | 6,501 | +0.04(+0.11%) |
Jan 08, 2014 | 32.85 | 32.86 | 32.76 | 32.79 | 19,394 | -0.13(-0.38%) |
Jan 07, 2014 | 32.77 | 32.92 | 32.77 | 32.91 | 29,334 | +0.22(+0.66%) |
Jan 06, 2014 | 32.80 | 32.80 | 32.68 | 32.70 | 12,944 | -0.13(-0.40%) |
Jan 03, 2014 | 32.85 | 32.85 | 32.78 | 32.83 | 6,825 | +0.04(+0.14%) |
Jan 02, 2014 | 32.90 | 32.90 | 32.74 | 32.78 | 18,849 | -0.32(-0.97%) |
Dec 31, 2013 | 33.08 | 33.11 | 33.11 | 33.11 | 12,051 | +0.11(+0.32%) |
Dec 30, 2013 | 33.03 | 33.03 | 32.97 | 33.00 | 45,319 | +0.03(+0.09%) |
Dec 27, 2013 | 33.11 | 33.11 | 32.94 | 32.97 | 15,266 | +0.02(+0.05%) |
Dec 26, 2013 | 32.89 | 32.96 | 32.89 | 32.95 | 9,558 | +0.14(+0.42%) |
Dec 24, 2013 | 32.75 | 32.83 | 32.74 | 32.81 | 5,652 | +0.10(+0.32%) |
Dec 23, 2013 | 32.70 | 32.71 | 32.65 | 32.71 | 21,522 | +0.16(+0.49%) |
Dec 20, 2013 | 32.45 | 32.61 | 32.43 | 32.55 | 31,842 | +0.25(+0.78%) |
Dec 19, 2013 | 32.32 | 32.33 | 32.21 | 32.30 | 18,030 | -0.02(-0.07%) |
Dec 18, 2013 | 31.88 | 32.32 | 31.75 | 32.32 | 28,531 | +0.48(+1.51%) |
Dec 17, 2013 | 31.91 | 31.98 | 31.81 | 31.84 | 323,813 | -0.08(-0.24%) |
Dec 16, 2013 | 31.88 | 31.95 | 31.88 | 31.92 | 5,322 | +0.21(+0.65%) |
Dec 13, 2013 | 31.72 | 31.77 | 31.65 | 31.71 | 16,510 | -0.09(-0.28%) |
Dec 12, 2013 | 31.78 | 31.80 | 31.71 | 31.80 | 22,063 | -0.04(-0.12%) |
Dec 11, 2013 | 32.19 | 32.19 | 31.84 | 31.84 | 33,997 | -0.38(-1.19%) |
Dec 10, 2013 | 32.31 | 32.31 | 32.22 | 32.22 | 9,632 | -0.12(-0.37%) |
Dec 09, 2013 | 32.39 | 32.39 | 32.32 | 32.34 | 38,624 | +0.07(+0.23%) |
Dec 06, 2013 | 32.21 | 32.34 | 32.17 | 32.27 | 13,866 | +0.35(+1.10%) |
Dec 05, 2013 | 31.98 | 32.02 | 31.92 | 31.92 | 16,782 | -0.15(-0.46%) |
Dec 04, 2013 | 31.98 | 32.17 | 31.95 | 32.06 | 37,021 | +0.04(+0.13%) |
Dec 03, 2013 | 32.15 | 32.16 | 31.95 | 32.02 | 20,697 | -0.14(-0.44%) |
Dec 02, 2013 | 32.26 | 32.26 | 32.15 | 32.16 | 21,416 | -0.18(-0.54%) |
Nov 29, 2013 | 32.35 | 32.36 | 32.32 | 32.34 | 8,622 | +0.06(+0.19%) |
Nov 27, 2013 | 32.20 | 32.29 | 32.20 | 32.28 | 22,026 | +0.10(+0.32%) |
Nov 26, 2013 | 32.15 | 32.23 | 32.14 | 32.17 | 16,151 | +0.08(+0.25%) |
Nov 25, 2013 | 32.13 | 32.16 | 32.08 | 32.09 | 10,549 | -0.07(-0.21%) |
Nov 22, 2013 | 32.07 | 32.17 | 32.07 | 32.16 | 4,631 | +0.11(+0.33%) |
Nov 21, 2013 | 31.84 | 32.09 | 31.84 | 32.05 | 21,204 | +0.28(+0.88%) |
Nov 20, 2013 | 31.87 | 31.96 | 31.70 | 31.77 | 13,631 | -0.07(-0.23%) |
Nov 19, 2013 | 31.95 | 31.98 | 31.81 | 31.85 | 51,434 | -0.10(-0.31%) |
Nov 18, 2013 | 32.19 | 32.19 | 31.94 | 31.95 | 31,626 | -0.18(-0.55%) |
Nov 15, 2013 | 32.07 | 32.14 | 31.99 | 32.12 | 31,389 | +0.14(+0.45%) |
Nov 14, 2013 | 31.83 | 31.99 | 31.83 | 31.98 | 9,430 | +0.33(+1.04%) |
Nov 12, 2013 | 31.66 | 31.68 | 31.54 | 31.65 | 4,729 | -0.07(-0.22%) |
Nov 11, 2013 | 31.71 | 31.73 | 31.71 | 31.72 | 18,313 | +0.05(+0.15%) |
Nov 08, 2013 | 31.29 | 31.67 | 31.29 | 31.67 | 13,903 | +0.31(+0.97%) |
Nov 07, 2013 | 31.85 | 31.85 | 31.36 | 31.37 | 11,224 | -0.43(-1.36%) |
Nov 06, 2013 | 31.72 | 32.00 | 31.72 | 31.80 | 23,424 | +0.08(+0.24%) |
Nov 05, 2013 | 31.76 | 31.78 | 31.71 | 31.72 | 3,395 | -0.05(-0.17%) |
Nov 04, 2013 | 31.77 | 31.80 | 31.77 | 31.78 | 20,406 | +0.15(+0.46%) |
Nov 01, 2013 | 31.63 | 31.79 | 31.54 | 31.63 | 4,186 | -0.09(-0.30%) |
Oct 31, 2013 | 31.56 | 31.79 | 31.56 | 31.73 | 6,193 | +0.01(+0.04%) |
Oct 30, 2013 | 31.93 | 31.93 | 31.71 | 31.71 | 3,274 | -0.13(-0.40%) |
Oct 29, 2013 | 31.67 | 31.84 | 31.67 | 31.84 | 4,615 | +0.20(+0.63%) |
Oct 28, 2013 | 31.63 | 31.68 | 31.63 | 31.64 | 2,783 | -0.05(-0.16%) |
Oct 25, 2013 | 31.56 | 31.69 | 31.53 | 31.69 | 8,411 | +0.22(+0.69%) |
Oct 24, 2013 | 31.39 | 31.51 | 31.38 | 31.48 | 10,484 | +0.17(+0.53%) |
Oct 23, 2013 | 31.37 | 31.37 | 31.26 | 31.31 | 5,061 | -0.20(-0.65%) |
Oct 22, 2013 | 31.43 | 31.51 | 31.43 | 31.51 | 6,544 | +0.18(+0.58%) |
Oct 21, 2013 | 31.43 | 31.51 | 31.29 | 31.33 | 28,242 | +0.00(+0.00%) |
Oct 18, 2013 | 31.28 | 31.39 | 31.22 | 31.33 | 26,536 | +0.19(+0.60%) |
Oct 17, 2013 | 30.82 | 31.14 | 30.82 | 31.14 | 14,529 | +0.28(+0.90%) |
Oct 16, 2013 | 30.62 | 30.95 | 30.62 | 30.86 | 14,483 | +0.34(+1.13%) |
Oct 15, 2013 | 30.74 | 30.74 | 30.52 | 30.52 | 21,418 | -0.25(-0.80%) |
Oct 14, 2013 | 30.53 | 30.77 | 30.53 | 30.76 | 12,232 | +0.11(+0.36%) |
Oct 11, 2013 | 30.39 | 30.70 | 30.39 | 30.65 | 16,742 | +0.30(+0.99%) |
Oct 10, 2013 | 30.18 | 30.38 | 30.18 | 30.35 | 21,320 | +0.37(+1.25%) |
Oct 09, 2013 | 29.86 | 29.98 | 29.75 | 29.98 | 16,829 | +0.09(+0.32%) |
Oct 08, 2013 | 30.15 | 30.16 | 29.88 | 29.88 | 13,033 | -0.32(-1.07%) |
Oct 07, 2013 | 30.31 | 30.33 | 30.21 | 30.21 | 13,712 | -0.26(-0.85%) |
Oct 04, 2013 | 30.38 | 30.49 | 30.27 | 30.47 | 6,581 | +0.20(+0.67%) |
Oct 03, 2013 | 30.55 | 30.55 | 30.26 | 30.27 | 24,839 | -0.29(-0.95%) |
Oct 02, 2013 | 30.49 | 30.61 | 30.42 | 30.56 | 39,267 | -0.03(-0.10%) |
Oct 01, 2013 | 30.93 | 30.93 | 30.48 | 30.59 | 11,303 | +0.00(+0.00%) |
Sep 27, 2013 | 30.71 | 30.71 | 30.53 | 30.59 | 13,819 | -0.12(-0.39%) |
Sep 26, 2013 | 30.66 | 30.71 | 30.64 | 30.71 | 17,464 | +0.08(+0.25%) |
Sep 25, 2013 | 30.71 | 30.71 | 30.63 | 30.63 | 16,784 | -0.18(-0.57%) |
Sep 24, 2013 | 30.70 | 30.84 | 30.64 | 30.81 | 8,148 | +0.09(+0.29%) |
Sep 23, 2013 | 30.69 | 30.73 | 30.62 | 30.72 | 11,594 | -0.09(-0.31%) |
Sep 20, 2013 | 31.10 | 31.10 | 30.78 | 30.81 | 7,572 | -0.26(-0.82%) |
Sep 19, 2013 | 31.10 | 31.10 | 31.04 | 31.07 | 4,029 | +0.02(+0.06%) |
Sep 18, 2013 | 30.62 | 31.08 | 30.54 | 31.05 | 23,670 | +0.47(+1.55%) |
Sep 17, 2013 | 30.54 | 30.58 | 30.53 | 30.58 | 15,924 | +0.13(+0.42%) |
Sep 16, 2013 | 30.27 | 30.59 | 30.45 | 30.45 | 30,843 | +0.18(+0.58%) |
Sep 13, 2013 | 30.27 | 30.28 | 30.27 | 30.27 | 5,659 | +0.03(+0.09%) |
Sep 12, 2013 | 30.38 | 30.38 | 30.25 | 30.25 | 7,670 | -0.07(-0.23%) |
Sep 11, 2013 | 30.19 | 30.35 | 30.19 | 30.32 | 2,375 | +0.06(+0.20%) |
Sep 10, 2013 | 30.23 | 30.26 | 30.18 | 30.26 | 16,270 | +0.18(+0.61%) |
Sep 09, 2013 | 29.84 | 30.08 | 29.84 | 30.07 | 14,504 | +0.20(+0.67%) |
Sep 06, 2013 | 29.81 | 29.89 | 29.60 | 29.87 | 20,871 | +0.15(+0.50%) |
Sep 05, 2013 | 29.75 | 29.76 | 29.73 | 29.73 | 6,241 | -0.03(-0.10%) |
Sep 04, 2013 | 29.63 | 29.76 | 29.63 | 29.75 | 17,099 | +0.38(+1.28%) |
Sep 03, 2013 | 29.86 | 29.86 | 29.37 | 29.38 | 17,840 | -0.03(-0.09%) |
Aug 30, 2013 | 29.53 | 29.53 | 29.40 | 29.40 | 12,895 | -0.10(-0.34%) |
Aug 29, 2013 | 29.61 | 29.61 | 29.51 | 29.51 | 37,614 | +0.05(+0.17%) |
Aug 28, 2013 | 29.38 | 29.49 | 29.38 | 29.46 | 4,778 | +0.05(+0.17%) |
Aug 27, 2013 | 29.57 | 29.58 | 29.40 | 29.40 | 9,672 | -0.49(-1.63%) |
Aug 26, 2013 | 29.97 | 30.07 | 29.89 | 29.89 | 9,791 | -0.09(-0.30%) |
Aug 23, 2013 | 29.88 | 29.98 | 29.88 | 29.98 | 5,000 | +0.08(+0.27%) |
Aug 22, 2013 | 29.66 | 29.94 | 29.66 | 29.90 | 25,538 | +0.15(+0.50%) |
Aug 21, 2013 | 29.71 | 29.89 | 29.67 | 29.75 | 21,698 | -0.08(-0.25%) |
Aug 20, 2013 | 29.69 | 29.89 | 29.63 | 29.83 | 10,683 | +0.17(+0.57%) |
Aug 19, 2013 | 29.80 | 29.83 | 29.66 | 29.66 | 5,376 | -0.17(-0.58%) |
Aug 16, 2013 | 29.85 | 29.97 | 29.80 | 29.83 | 18,204 | -0.09(-0.29%) |
Aug 15, 2013 | 30.09 | 30.09 | 29.85 | 29.92 | 16,413 | -0.41(-1.36%) |
Aug 14, 2013 | 30.41 | 30.45 | 30.33 | 30.33 | 19,234 | -0.18(-0.58%) |
Aug 13, 2013 | 30.41 | 30.51 | 30.38 | 30.51 | 6,663 | +0.07(+0.24%) |
Aug 12, 2013 | 30.31 | 30.44 | 30.30 | 30.44 | 13,047 | +0.02(+0.07%) |
Aug 09, 2013 | 30.42 | 30.47 | 30.36 | 30.41 | 15,955 | -0.09(-0.29%) |
Aug 08, 2013 | 30.43 | 30.55 | 30.31 | 30.50 | 12,117 | +0.19(+0.62%) |
Aug 07, 2013 | 30.23 | 30.36 | 30.23 | 30.32 | 2,812 | -0.11(-0.36%) |
Aug 06, 2013 | 30.51 | 30.51 | 30.42 | 30.43 | 7,869 | -0.18(-0.59%) |
Aug 05, 2013 | 30.65 | 30.65 | 30.60 | 30.61 | 3,281 | -0.06(-0.20%) |
Aug 02, 2013 | 30.64 | 30.69 | 30.56 | 30.67 | 9,153 | -0.06(-0.20%) |
Aug 01, 2013 | 30.49 | 30.73 | 30.49 | 30.73 | 12,250 | +0.47(+1.56%) |
Jul 31, 2013 | 30.35 | 30.39 | 30.26 | 30.26 | 14,880 | -0.03(-0.10%) |
Jul 30, 2013 | 30.39 | 30.39 | 30.22 | 30.29 | 50,624 | +0.06(+0.20%) |
Jul 29, 2013 | 30.20 | 30.24 | 30.19 | 30.23 | 4,993 | +0.01(+0.03%) |
Jul 26, 2013 | 30.15 | 30.22 | 30.06 | 30.22 | 17,323 | -0.05(-0.17%) |
Jul 25, 2013 | 30.14 | 30.29 | 30.09 | 30.27 | 4,634 | +0.09(+0.29%) |
Jul 24, 2013 | 31.20 | 31.20 | 30.16 | 30.19 | 47,709 | -0.18(-0.58%) |
Jul 23, 2013 | 30.46 | 30.51 | 30.35 | 30.36 | 61,555 | -0.11(-0.35%) |
Jul 22, 2013 | 30.44 | 30.50 | 30.43 | 30.47 | 9,270 | +0.06(+0.18%) |
Jul 19, 2013 | 30.36 | 30.41 | 30.34 | 30.41 | 12,344 | -0.02(-0.05%) |
Jul 18, 2013 | 30.35 | 30.45 | 30.35 | 30.43 | 8,618 | +0.11(+0.35%) |
Jul 17, 2013 | 30.38 | 30.38 | 30.27 | 30.32 | 2,606 | +0.01(+0.03%) |
Jul 16, 2013 | 30.47 | 30.47 | 30.28 | 30.32 | 6,110 | -0.12(-0.39%) |
Jul 15, 2013 | 30.35 | 30.47 | 30.35 | 30.44 | 20,843 | +0.10(+0.34%) |
Jul 12, 2013 | 30.26 | 30.36 | 30.25 | 30.33 | 24,230 | +0.09(+0.31%) |
Jul 11, 2013 | 30.16 | 30.28 | 30.09 | 30.24 | 43,112 | +0.40(+1.33%) |
Jul 10, 2013 | 29.79 | 29.89 | 29.75 | 29.84 | 25,678 | +0.03(+0.10%) |
Jul 09, 2013 | 29.74 | 29.84 | 29.60 | 29.81 | 6,163 | +0.21(+0.72%) |
Jul 08, 2013 | 29.56 | 29.64 | 29.56 | 29.60 | 5,657 | +0.27(+0.91%) |
Jul 05, 2013 | 29.30 | 29.43 | 29.25 | 29.33 | 18,340 | +0.07(+0.25%) |
Jul 03, 2013 | 29.07 | 29.26 | 29.03 | 29.26 | 9,177 | +0.17(+0.59%) |
Jul 02, 2013 | 29.11 | 29.34 | 29.06 | 29.09 | 24,842 | -0.21(-0.70%) |
Jul 01, 2013 | 29.17 | 29.39 | 29.13 | 29.29 | 34,732 | +0.33(+1.12%) |
Jun 28, 2013 | 28.98 | 29.14 | 28.96 | 28.97 | 26,620 | -0.15(-0.53%) |
Jun 27, 2013 | 29.06 | 29.19 | 29.06 | 29.12 | 60,803 | +0.23(+0.79%) |
Jun 26, 2013 | 28.79 | 28.94 | 28.79 | 28.89 | 9,008 | +0.25(+0.89%) |
Jun 25, 2013 | 28.45 | 28.70 | 28.44 | 28.64 | 34,901 | +0.28(+0.99%) |
Jun 24, 2013 | 28.44 | 28.56 | 28.31 | 28.36 | 95,073 | -0.31(-1.07%) |
Jun 21, 2013 | 28.71 | 28.76 | 28.55 | 28.67 | 30,298 | +0.02(+0.07%) |
Jun 20, 2013 | 29.10 | 29.10 | 28.65 | 28.65 | 12,534 | -0.72(-2.44%) |
Jun 19, 2013 | 29.75 | 29.75 | 29.36 | 29.36 | 8,403 | -0.40(-1.35%) |
Jun 18, 2013 | 29.62 | 29.82 | 29.61 | 29.76 | 11,929 | +0.22(+0.74%) |
Jun 17, 2013 | 29.51 | 29.67 | 29.46 | 29.55 | 12,053 | +0.23(+0.78%) |
Jun 14, 2013 | 29.35 | 29.39 | 29.25 | 29.32 | 9,221 | -0.15(-0.51%) |
Jun 13, 2013 | 29.00 | 29.52 | 29.00 | 29.46 | 7,234 | +0.40(+1.38%) |
Jun 12, 2013 | 29.46 | 29.46 | 29.05 | 29.06 | 7,829 | -0.13(-0.45%) |
Jun 11, 2013 | 29.29 | 29.41 | 29.19 | 29.20 | 29,742 | -0.30(-1.03%) |
Jun 10, 2013 | 29.64 | 29.64 | 29.48 | 29.50 | 44,791 | +0.00(+0.00%) |
Jun 07, 2013 | 29.33 | 29.50 | 29.33 | 29.50 | 16,280 | +0.38(+1.29%) |
Jun 06, 2013 | 28.94 | 29.12 | 28.85 | 29.12 | 12,248 | +0.19(+0.66%) |
Jun 05, 2013 | 29.26 | 29.32 | 28.93 | 28.93 | 27,749 | -0.50(-1.70%) |
Jun 04, 2013 | 29.57 | 29.62 | 29.32 | 29.43 | 11,605 | -0.07(-0.23%) |
Jun 03, 2013 | 29.47 | 29.50 | 29.27 | 29.50 | 26,012 | +0.17(+0.57%) |
May 31, 2013 | 29.62 | 29.72 | 29.33 | 29.33 | 19,404 | -0.38(-1.28%) |
May 30, 2013 | 29.80 | 29.82 | 29.71 | 29.71 | 14,493 | +0.07(+0.24%) |
May 29, 2013 | 29.64 | 29.72 | 29.52 | 29.64 | 9,967 | -0.25(-0.83%) |
May 28, 2013 | 29.96 | 30.08 | 29.80 | 29.89 | 9,428 | +0.25(+0.84%) |
May 24, 2013 | 29.54 | 29.64 | 29.46 | 29.64 | 11,015 | -0.13(-0.42%) |
May 23, 2013 | 29.59 | 29.77 | 29.59 | 29.76 | 9,857 | +0.02(+0.07%) |
May 22, 2013 | 30.12 | 30.28 | 29.74 | 29.74 | 26,936 | -0.39(-1.28%) |
May 21, 2013 | 30.05 | 30.16 | 30.05 | 30.13 | 54,810 | +0.08(+0.28%) |
May 20, 2013 | 30.03 | 30.15 | 30.02 | 30.05 | 51,913 | +0.03(+0.11%) |
May 17, 2013 | 29.83 | 30.02 | 29.83 | 30.01 | 12,705 | +0.22(+0.75%) |
May 16, 2013 | 29.89 | 29.95 | 29.79 | 29.79 | 13,005 | -0.11(-0.36%) |
May 15, 2013 | 29.70 | 29.90 | 29.70 | 29.90 | 11,249 | +0.49(+1.65%) |
May 13, 2013 | 29.44 | 29.45 | 29.41 | 29.41 | 6,012 | +0.01(+0.04%) |
May 10, 2013 | 29.36 | 29.40 | 29.34 | 29.40 | 5,429 | +0.10(+0.36%) |
May 09, 2013 | 29.38 | 29.45 | 29.26 | 29.29 | 32,161 | -0.07(-0.25%) |
May 08, 2013 | 29.20 | 29.37 | 29.20 | 29.37 | 2,714 | +0.14(+0.47%) |
May 07, 2013 | 29.15 | 29.23 | 29.14 | 29.23 | 26,704 | +0.17(+0.57%) |
May 06, 2013 | 29.08 | 29.10 | 29.06 | 29.06 | 51,111 | -0.03(-0.10%) |
May 03, 2013 | 28.92 | 29.15 | 28.78 | 29.09 | 49,745 | +0.32(+1.10%) |
May 02, 2013 | 28.58 | 28.78 | 28.58 | 28.78 | 8,495 | +0.26(+0.91%) |
May 01, 2013 | 28.69 | 28.69 | 28.52 | 28.52 | 13,546 | -0.21(-0.74%) |
Apr 30, 2013 | 28.62 | 28.73 | 28.55 | 28.73 | 13,009 | +0.07(+0.25%) |
Apr 29, 2013 | 28.44 | 28.66 | 28.44 | 28.66 | 8,860 | +0.26(+0.93%) |
Apr 26, 2013 | 28.38 | 28.39 | 28.37 | 28.39 | 13,049 | -0.12(-0.43%) |
Apr 25, 2013 | 28.40 | 28.54 | 28.35 | 28.52 | 12,262 | +0.16(+0.57%) |
Apr 24, 2013 | 28.28 | 28.41 | 28.28 | 28.36 | 7,885 | +0.07(+0.26%) |
Apr 23, 2013 | 28.24 | 28.34 | 28.07 | 28.28 | 10,562 | +0.29(+1.02%) |
Apr 22, 2013 | 27.98 | 28.08 | 27.81 | 28.00 | 53,720 | +0.08(+0.30%) |
Apr 19, 2013 | 27.84 | 27.92 | 27.83 | 27.91 | 62,867 | +0.14(+0.49%) |
Apr 18, 2013 | 28.00 | 28.00 | 27.70 | 27.78 | 12,161 | -0.14(-0.50%) |
Apr 17, 2013 | 28.16 | 28.16 | 27.77 | 27.92 | 13,017 | -0.39(-1.39%) |
Apr 16, 2013 | 28.12 | 28.32 | 28.07 | 28.31 | 12,477 | +0.21(+0.76%) |
Apr 15, 2013 | 28.51 | 28.52 | 28.08 | 28.10 | 7,970 | -0.50(-1.76%) |
Apr 12, 2013 | 28.66 | 28.66 | 28.56 | 28.60 | 7,691 | -0.16(-0.56%) |
Apr 11, 2013 | 28.59 | 28.81 | 28.59 | 28.76 | 11,467 | +0.14(+0.48%) |
Apr 10, 2013 | 28.41 | 28.64 | 28.41 | 28.62 | 10,328 | +0.32(+1.13%) |
Apr 09, 2013 | 28.26 | 28.37 | 28.17 | 28.30 | 9,840 | +0.12(+0.42%) |
Apr 08, 2013 | 28.03 | 28.19 | 27.96 | 28.19 | 9,878 | +0.14(+0.49%) |
Apr 05, 2013 | 27.83 | 28.05 | 27.80 | 28.05 | 17,766 | -0.08(-0.27%) |
Apr 04, 2013 | 28.04 | 28.17 | 28.03 | 28.13 | 68,425 | +0.05(+0.17%) |
Apr 03, 2013 | 28.27 | 28.27 | 28.04 | 28.08 | 4,913 | -0.18(-0.63%) |
Apr 02, 2013 | 28.36 | 28.36 | 28.26 | 28.26 | 12,269 | +0.07(+0.24%) |
Apr 01, 2013 | 28.34 | 28.34 | 28.17 | 28.19 | 7,358 | -0.17(-0.62%) |
Mar 28, 2013 | 28.23 | 28.37 | 28.23 | 28.36 | 40,495 | +0.12(+0.41%) |
Mar 27, 2013 | 28.10 | 28.25 | 28.09 | 28.25 | 14,243 | +0.07(+0.24%) |
Mar 26, 2013 | 28.16 | 28.20 | 28.15 | 28.18 | 7,616 | +0.15(+0.54%) |
Mar 25, 2013 | 28.18 | 28.21 | 27.93 | 28.03 | 39,416 | -0.07(-0.25%) |
Mar 22, 2013 | 28.04 | 28.15 | 28.04 | 28.10 | 16,618 | +0.14(+0.51%) |
Mar 21, 2013 | 28.04 | 28.04 | 27.92 | 27.96 | 6,222 | -0.17(-0.61%) |
Mar 20, 2013 | 28.11 | 28.15 | 28.08 | 28.13 | 4,637 | +0.18(+0.64%) |
Mar 19, 2013 | 28.07 | 28.08 | 27.81 | 27.95 | 8,434 | -0.04(-0.15%) |
Mar 18, 2013 | 27.92 | 28.14 | 27.92 | 28.00 | 16,480 | -0.17(-0.60%) |
Mar 15, 2013 | 28.17 | 28.18 | 28.11 | 28.17 | 19,418 | -0.02(-0.08%) |
Mar 14, 2013 | 28.14 | 28.20 | 28.13 | 28.19 | 67,300 | +0.12(+0.42%) |
Mar 13, 2013 | 28.01 | 28.08 | 27.98 | 28.07 | 75,097 | +0.17(+0.59%) |
Mar 12, 2013 | 28.03 | 28.03 | 27.89 | 27.90 | 33,893 | -0.11(-0.41%) |
Mar 11, 2013 | 27.90 | 28.02 | 27.88 | 28.02 | 15,587 | +0.06(+0.20%) |
Mar 08, 2013 | 27.94 | 27.96 | 27.82 | 27.96 | 19,721 | +0.14(+0.50%) |
Mar 07, 2013 | 27.81 | 27.85 | 27.81 | 27.82 | 21,696 | +0.05(+0.17%) |
Mar 06, 2013 | 27.80 | 27.81 | 27.72 | 27.78 | 26,949 | +0.07(+0.26%) |
Mar 05, 2013 | 27.75 | 27.77 | 27.69 | 27.70 | 31,094 | +0.27(+0.98%) |
Mar 04, 2013 | 27.32 | 27.43 | 27.27 | 27.43 | 5,528 | +0.13(+0.48%) |
Mar 01, 2013 | 27.31 | 27.34 | 27.30 | 27.30 | 3,319 | +0.06(+0.22%) |
Feb 28, 2013 | 27.32 | 27.39 | 27.24 | 27.24 | 18,946 | +0.01(+0.02%) |
Feb 27, 2013 | 26.90 | 27.24 | 26.90 | 27.24 | 3,058 | +0.35(+1.29%) |
Feb 26, 2013 | 26.84 | 26.92 | 26.77 | 26.89 | 11,412 | -0.28(-1.01%) |
Feb 22, 2013 | 27.09 | 27.17 | 27.06 | 27.17 | 3,356 | +0.32(+1.20%) |
Feb 21, 2013 | 27.09 | 27.09 | 26.84 | 26.84 | 8,633 | -0.30(-1.12%) |
Feb 20, 2013 | 27.46 | 27.46 | 27.15 | 27.15 | 30,767 | -0.34(-1.23%) |
Feb 19, 2013 | 27.35 | 27.49 | 27.35 | 27.49 | 6,501 | +0.18(+0.67%) |
Feb 15, 2013 | 27.38 | 27.38 | 27.25 | 27.30 | 12,039 | -0.07(-0.27%) |
Feb 14, 2013 | 27.26 | 27.38 | 27.26 | 27.38 | 4,231 | +0.12(+0.45%) |
Feb 13, 2013 | 27.34 | 27.34 | 27.22 | 27.25 | 11,233 | +0.01(+0.03%) |
Feb 12, 2013 | 27.19 | 27.28 | 27.19 | 27.24 | 21,007 | +0.09(+0.33%) |
Feb 11, 2013 | 27.12 | 27.16 | 27.12 | 27.15 | 22,885 | -0.02(-0.07%) |
Feb 08, 2013 | 27.10 | 27.21 | 27.10 | 27.17 | 22,004 | +0.13(+0.46%) |
Feb 07, 2013 | 27.08 | 27.10 | 26.87 | 27.05 | 22,638 | +0.02(+0.08%) |
Feb 06, 2013 | 26.95 | 27.03 | 26.95 | 27.03 | 14,489 | +0.29(+1.07%) |
Feb 04, 2013 | 26.86 | 26.86 | 26.74 | 26.74 | 13,306 | -0.28(-1.04%) |