Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 35.94 | 36.23 | 35.80 | 35.92 | 1,084,230 | +0.15(+0.42%) |
Oct 30, 2013 | 36.05 | 36.06 | 35.65 | 35.77 | 869,575 | -0.14(-0.39%) |
Oct 29, 2013 | 35.97 | 36.03 | 35.73 | 35.91 | 863,357 | +0.21(+0.58%) |
Oct 28, 2013 | 36.02 | 36.12 | 35.66 | 35.71 | 1,221,881 | -0.31(-0.86%) |
Oct 25, 2013 | 36.13 | 36.18 | 35.85 | 36.02 | 1,272,845 | -0.16(-0.45%) |
Oct 24, 2013 | 36.20 | 36.30 | 35.97 | 36.18 | 1,731,712 | +0.11(+0.32%) |
Oct 23, 2013 | 35.56 | 36.58 | 35.17 | 36.07 | 3,760,387 | +1.19(+3.42%) |
Oct 22, 2013 | 34.91 | 35.02 | 34.73 | 34.87 | 1,361,198 | +0.05(+0.15%) |
Oct 21, 2013 | 34.85 | 34.85 | 34.56 | 34.82 | 1,574,907 | -0.05(-0.13%) |
Oct 18, 2013 | 34.55 | 34.94 | 34.44 | 34.87 | 1,059,892 | +0.33(+0.96%) |
Oct 17, 2013 | 34.44 | 34.55 | 34.25 | 34.54 | 1,250,549 | +0.07(+0.20%) |
Oct 16, 2013 | 34.07 | 34.47 | 34.06 | 34.47 | 1,111,737 | +0.15(+0.45%) |
Oct 15, 2013 | 34.27 | 34.41 | 34.12 | 34.32 | 1,053,065 | -0.06(-0.16%) |
Oct 14, 2013 | 34.29 | 34.49 | 34.16 | 34.37 | 927,688 | -0.19(-0.55%) |
Oct 11, 2013 | 34.49 | 34.59 | 34.41 | 34.56 | 953,622 | +0.03(+0.08%) |
Oct 10, 2013 | 34.15 | 34.63 | 34.13 | 34.53 | 1,459,872 | +0.55(+1.62%) |
Oct 09, 2013 | 33.84 | 34.10 | 33.80 | 33.99 | 1,409,873 | +0.17(+0.49%) |
Oct 08, 2013 | 33.92 | 34.13 | 33.69 | 33.82 | 1,221,588 | -0.09(-0.28%) |
Oct 07, 2013 | 33.38 | 34.05 | 33.31 | 33.91 | 1,513,416 | +0.26(+0.77%) |
Oct 04, 2013 | 33.24 | 33.74 | 33.15 | 33.66 | 1,475,595 | +0.20(+0.60%) |
Oct 03, 2013 | 33.90 | 33.93 | 33.10 | 33.46 | 1,206,532 | -0.40(-1.19%) |
Oct 02, 2013 | 33.28 | 33.86 | 33.22 | 33.86 | 1,454,480 | +0.30(+0.91%) |
Oct 01, 2013 | 33.20 | 33.61 | 33.20 | 33.55 | 1,011,282 | +0.43(+1.29%) |
Sep 30, 2013 | 32.98 | 33.41 | 32.76 | 33.13 | 1,975,284 | -0.09(-0.26%) |
Sep 27, 2013 | 32.88 | 33.33 | 32.82 | 33.21 | 1,493,724 | +0.23(+0.68%) |
Sep 26, 2013 | 32.59 | 33.05 | 32.52 | 32.99 | 1,492,264 | +0.38(+1.17%) |
Sep 25, 2013 | 33.01 | 33.04 | 32.45 | 32.60 | 1,251,228 | -0.42(-1.29%) |
Sep 24, 2013 | 33.04 | 33.20 | 32.94 | 33.03 | 1,016,309 | -0.08(-0.26%) |
Sep 23, 2013 | 33.13 | 33.27 | 32.97 | 33.11 | 1,059,647 | -0.04(-0.11%) |
Sep 20, 2013 | 33.49 | 33.57 | 33.05 | 33.15 | 1,823,706 | -0.28(-0.84%) |
Sep 19, 2013 | 33.24 | 33.55 | 33.24 | 33.43 | 2,293,158 | +0.15(+0.44%) |
Sep 18, 2013 | 32.61 | 33.40 | 32.60 | 33.28 | 2,089,752 | +0.58(+1.78%) |
Sep 17, 2013 | 32.53 | 32.77 | 32.40 | 32.70 | 1,123,109 | +0.09(+0.26%) |
Sep 16, 2013 | 32.32 | 32.73 | 31.99 | 32.62 | 1,858,255 | +0.62(+1.95%) |
Sep 13, 2013 | 31.93 | 32.11 | 31.88 | 31.99 | 1,191,200 | +0.11(+0.35%) |
Sep 12, 2013 | 31.87 | 31.91 | 31.70 | 31.88 | 1,667,418 | -0.06(-0.18%) |
Sep 11, 2013 | 31.54 | 31.94 | 31.47 | 31.94 | 1,089,236 | +0.35(+1.12%) |
Sep 10, 2013 | 31.65 | 31.65 | 31.46 | 31.59 | 993,110 | +0.14(+0.46%) |
Sep 09, 2013 | 31.57 | 31.60 | 31.25 | 31.44 | 1,134,587 | -0.05(-0.16%) |
Sep 06, 2013 | 31.65 | 31.74 | 31.46 | 31.49 | 1,380,908 | +0.13(+0.42%) |
Sep 05, 2013 | 31.23 | 31.36 | 31.18 | 31.36 | 1,581,259 | +0.36(+1.17%) |
Sep 04, 2013 | 30.63 | 31.02 | 30.58 | 31.00 | 1,292,789 | +0.36(+1.16%) |
Sep 03, 2013 | 30.71 | 30.85 | 30.39 | 30.64 | 1,185,858 | +0.28(+0.93%) |
Aug 30, 2013 | 30.73 | 30.79 | 30.35 | 30.36 | 1,388,544 | -0.33(-1.09%) |
Aug 29, 2013 | 30.56 | 30.83 | 30.55 | 30.69 | 1,131,937 | +0.06(+0.20%) |
Aug 28, 2013 | 30.39 | 30.67 | 30.26 | 30.63 | 1,375,451 | +0.22(+0.71%) |
Aug 27, 2013 | 30.58 | 30.71 | 30.34 | 30.42 | 1,906,503 | -0.58(-1.86%) |
Aug 26, 2013 | 31.20 | 31.23 | 30.93 | 30.99 | 1,169,493 | -0.25(-0.79%) |
Aug 23, 2013 | 31.10 | 31.25 | 30.88 | 31.24 | 1,161,062 | +0.20(+0.65%) |
Aug 22, 2013 | 30.68 | 31.10 | 30.66 | 31.04 | 1,427,060 | +0.33(+1.07%) |
Aug 21, 2013 | 31.14 | 31.29 | 30.49 | 30.71 | 2,517,932 | -0.59(-1.88%) |
Aug 20, 2013 | 31.47 | 31.59 | 31.26 | 31.30 | 1,916,193 | -0.25(-0.80%) |
Aug 19, 2013 | 31.72 | 31.76 | 31.48 | 31.55 | 1,087,689 | -0.33(-1.03%) |
Aug 16, 2013 | 31.63 | 31.89 | 31.49 | 31.88 | 1,320,509 | +0.22(+0.71%) |
Aug 15, 2013 | 31.47 | 31.72 | 31.24 | 31.66 | 1,127,572 | -0.10(-0.31%) |
Aug 14, 2013 | 32.05 | 32.09 | 31.71 | 31.75 | 1,138,451 | -0.35(-1.08%) |
Aug 13, 2013 | 31.77 | 32.16 | 31.69 | 32.10 | 1,398,068 | +0.24(+0.75%) |
Aug 12, 2013 | 31.87 | 32.01 | 31.70 | 31.86 | 1,059,197 | -0.10(-0.31%) |
Aug 09, 2013 | 32.10 | 32.13 | 31.72 | 31.96 | 1,571,179 | -0.25(-0.78%) |
Aug 08, 2013 | 32.01 | 32.27 | 31.91 | 32.21 | 1,056,721 | +0.36(+1.13%) |
Aug 07, 2013 | 31.85 | 31.94 | 31.70 | 31.85 | 1,794,240 | -0.24(-0.76%) |
Aug 06, 2013 | 32.29 | 32.34 | 32.01 | 32.10 | 1,904,376 | -0.14(-0.44%) |
Aug 05, 2013 | 32.51 | 32.58 | 32.24 | 32.24 | 1,361,432 | -0.29(-0.91%) |
Aug 02, 2013 | 32.49 | 32.72 | 32.43 | 32.53 | 1,412,516 | -0.13(-0.40%) |
Aug 01, 2013 | 32.61 | 32.82 | 32.50 | 32.66 | 1,174,040 | +0.32(+0.98%) |
Jul 31, 2013 | 32.76 | 32.90 | 32.30 | 32.35 | 1,447,380 | -0.24(-0.73%) |
Jul 30, 2013 | 32.74 | 32.82 | 32.55 | 32.58 | 1,757,608 | -0.09(-0.29%) |
Jul 29, 2013 | 32.47 | 32.78 | 32.47 | 32.68 | 1,327,773 | +0.11(+0.33%) |
Jul 26, 2013 | 32.42 | 32.62 | 32.26 | 32.57 | 1,119,366 | +0.06(+0.20%) |
Jul 25, 2013 | 32.15 | 32.59 | 32.06 | 32.51 | 1,490,863 | +0.33(+1.04%) |
Jul 24, 2013 | 32.23 | 32.34 | 31.92 | 32.17 | 1,858,543 | +0.13(+0.41%) |
Jul 23, 2013 | 32.94 | 32.95 | 32.00 | 32.04 | 1,979,876 | -0.85(-2.58%) |
Jul 22, 2013 | 33.01 | 33.16 | 32.82 | 32.89 | 1,422,676 | -0.07(-0.23%) |
Jul 19, 2013 | 32.77 | 33.15 | 32.77 | 32.96 | 1,196,361 | +0.07(+0.22%) |
Jul 18, 2013 | 32.77 | 33.13 | 32.77 | 32.89 | 2,071,513 | +0.09(+0.27%) |
Jul 17, 2013 | 32.80 | 33.01 | 32.65 | 32.80 | 1,051,695 | +0.20(+0.62%) |
Jul 16, 2013 | 32.84 | 32.87 | 32.43 | 32.60 | 1,045,576 | -0.11(-0.33%) |
Jul 15, 2013 | 32.72 | 33.02 | 32.68 | 32.71 | 960,376 | +0.01(+0.03%) |
Jul 12, 2013 | 32.60 | 33.08 | 32.54 | 32.70 | 1,817,061 | +0.26(+0.81%) |
Jul 11, 2013 | 32.37 | 32.49 | 32.16 | 32.44 | 1,326,837 | +0.57(+1.80%) |
Jul 10, 2013 | 31.80 | 31.98 | 31.70 | 31.86 | 1,338,705 | -0.11(-0.35%) |
Jul 09, 2013 | 31.63 | 32.00 | 31.38 | 31.98 | 2,505,216 | +0.44(+1.41%) |
Jul 08, 2013 | 31.47 | 31.71 | 31.28 | 31.53 | 2,381,796 | -0.19(-0.60%) |
Jul 05, 2013 | 31.65 | 31.89 | 31.57 | 31.72 | 1,213,519 | +0.02(+0.07%) |
Jul 03, 2013 | 31.62 | 31.75 | 31.51 | 31.70 | 529,183 | -0.08(-0.25%) |
Jul 02, 2013 | 31.43 | 31.87 | 31.39 | 31.78 | 1,269,487 | +0.08(+0.26%) |
Jul 01, 2013 | 31.70 | 31.99 | 31.60 | 31.70 | 1,201,560 | +0.19(+0.62%) |
Jun 28, 2013 | 31.44 | 31.70 | 31.28 | 31.51 | 1,527,866 | -0.02(-0.06%) |
Jun 27, 2013 | 31.62 | 31.71 | 31.44 | 31.53 | 1,359,457 | +0.14(+0.43%) |
Jun 26, 2013 | 31.24 | 31.69 | 31.17 | 31.39 | 2,017,691 | +0.37(+1.20%) |
Jun 25, 2013 | 30.54 | 31.07 | 30.35 | 31.02 | 2,052,554 | +0.58(+1.89%) |
Jun 24, 2013 | 30.42 | 30.69 | 30.25 | 30.44 | 2,103,301 | -0.39(-1.25%) |
Jun 21, 2013 | 30.86 | 30.98 | 30.61 | 30.83 | 3,873,601 | -0.22(-0.71%) |
Jun 20, 2013 | 31.18 | 31.33 | 30.94 | 31.05 | 2,082,941 | -0.64(-2.01%) |
Jun 19, 2013 | 32.16 | 32.17 | 31.57 | 31.69 | 1,484,781 | -0.46(-1.43%) |
Jun 18, 2013 | 31.72 | 32.21 | 31.67 | 32.15 | 1,461,454 | +0.41(+1.31%) |
Jun 17, 2013 | 31.95 | 31.99 | 31.56 | 31.73 | 1,797,244 | -0.06(-0.18%) |
Jun 14, 2013 | 32.29 | 32.39 | 31.77 | 31.79 | 2,050,251 | -0.45(-1.41%) |
Jun 13, 2013 | 31.70 | 32.27 | 31.53 | 32.24 | 1,283,009 | +0.50(+1.57%) |
Jun 12, 2013 | 32.12 | 32.22 | 31.64 | 31.74 | 1,364,563 | -0.18(-0.55%) |
Jun 11, 2013 | 31.88 | 32.37 | 31.62 | 31.92 | 1,701,643 | -0.30(-0.94%) |
Jun 10, 2013 | 32.34 | 32.44 | 32.03 | 32.22 | 1,305,761 | -0.10(-0.32%) |
Jun 07, 2013 | 32.30 | 32.56 | 31.95 | 32.33 | 2,504,046 | +0.16(+0.49%) |
Jun 06, 2013 | 31.86 | 32.18 | 31.68 | 32.17 | 1,606,944 | +0.27(+0.84%) |
Jun 05, 2013 | 32.66 | 32.76 | 31.84 | 31.90 | 3,257,087 | -0.87(-2.65%) |
Jun 04, 2013 | 32.88 | 33.16 | 32.65 | 32.77 | 2,098,950 | -0.21(-0.63%) |
Jun 03, 2013 | 32.66 | 33.04 | 32.63 | 32.98 | 2,230,963 | +0.45(+1.37%) |
May 31, 2013 | 32.99 | 33.35 | 32.52 | 32.53 | 3,513,067 | -0.50(-1.51%) |
May 30, 2013 | 32.62 | 33.12 | 32.61 | 33.03 | 2,080,555 | +0.40(+1.24%) |
May 29, 2013 | 32.36 | 32.75 | 32.06 | 32.62 | 2,043,066 | +0.11(+0.35%) |
May 28, 2013 | 32.72 | 32.84 | 32.36 | 32.51 | 2,530,221 | -0.02(-0.05%) |
May 24, 2013 | 32.27 | 32.57 | 32.23 | 32.53 | 2,165,375 | +0.03(+0.10%) |
May 23, 2013 | 32.70 | 32.70 | 32.30 | 32.50 | 2,398,744 | -0.32(-0.99%) |
May 22, 2013 | 33.09 | 33.33 | 32.77 | 32.82 | 1,621,981 | -0.28(-0.84%) |
May 21, 2013 | 33.14 | 33.55 | 32.87 | 33.10 | 2,365,740 | +0.08(+0.24%) |
May 20, 2013 | 32.93 | 33.14 | 32.81 | 33.02 | 970,248 | +0.03(+0.10%) |
May 17, 2013 | 32.26 | 33.09 | 32.14 | 32.99 | 2,251,876 | +0.33(+1.02%) |
May 16, 2013 | 32.56 | 32.88 | 32.51 | 32.65 | 1,462,490 | +0.05(+0.17%) |
May 15, 2013 | 32.67 | 32.79 | 32.45 | 32.60 | 1,756,253 | +0.15(+0.47%) |
May 13, 2013 | 32.53 | 32.68 | 32.25 | 32.45 | 1,235,244 | -0.06(-0.20%) |
May 10, 2013 | 32.39 | 32.70 | 32.33 | 32.51 | 1,838,231 | +0.04(+0.11%) |
May 09, 2013 | 32.64 | 32.82 | 32.41 | 32.48 | 1,963,376 | -0.18(-0.55%) |
May 08, 2013 | 32.40 | 32.68 | 32.32 | 32.66 | 2,008,266 | +0.23(+0.72%) |
May 07, 2013 | 32.16 | 32.49 | 32.16 | 32.42 | 1,876,493 | +0.31(+0.95%) |
May 06, 2013 | 31.82 | 32.34 | 31.79 | 32.12 | 2,614,521 | +0.38(+1.19%) |
May 03, 2013 | 31.52 | 31.81 | 31.39 | 31.74 | 2,582,740 | +0.35(+1.12%) |
May 02, 2013 | 31.09 | 31.47 | 31.06 | 31.39 | 1,878,062 | +0.38(+1.21%) |
May 01, 2013 | 31.50 | 31.66 | 30.96 | 31.01 | 2,862,044 | -0.46(-1.47%) |
Apr 30, 2013 | 31.03 | 31.49 | 30.84 | 31.47 | 2,448,365 | +0.37(+1.18%) |
Apr 29, 2013 | 30.93 | 31.18 | 30.86 | 31.11 | 1,484,545 | +0.31(+1.01%) |
Apr 26, 2013 | 30.87 | 30.97 | 30.79 | 30.80 | 1,454,212 | +0.00(+0.00%) |
Apr 25, 2013 | 30.78 | 30.96 | 30.69 | 30.80 | 3,005,771 | +0.17(+0.56%) |
Apr 24, 2013 | 30.37 | 30.71 | 30.36 | 30.63 | 2,115,340 | +0.26(+0.87%) |
Apr 23, 2013 | 30.53 | 30.71 | 30.14 | 30.36 | 2,853,477 | -0.21(-0.67%) |
Apr 22, 2013 | 30.82 | 30.84 | 30.38 | 30.57 | 3,667,136 | -0.26(-0.83%) |
Apr 19, 2013 | 30.32 | 30.90 | 30.27 | 30.83 | 2,347,491 | +0.47(+1.54%) |
Apr 18, 2013 | 30.66 | 30.72 | 30.29 | 30.36 | 3,190,960 | -0.18(-0.60%) |
Apr 17, 2013 | 30.91 | 30.97 | 30.32 | 30.54 | 3,381,142 | -0.64(-2.04%) |
Apr 16, 2013 | 30.93 | 31.48 | 30.79 | 31.18 | 3,445,481 | +0.37(+1.20%) |
Apr 15, 2013 | 31.19 | 31.48 | 30.75 | 30.81 | 3,368,198 | -0.59(-1.89%) |
Apr 12, 2013 | 31.35 | 31.57 | 31.21 | 31.40 | 2,934,841 | -0.01(-0.03%) |
Apr 11, 2013 | 31.35 | 31.51 | 31.19 | 31.41 | 1,764,602 | +0.05(+0.16%) |
Apr 10, 2013 | 31.15 | 31.42 | 31.09 | 31.36 | 1,726,795 | +0.33(+1.06%) |
Apr 09, 2013 | 31.16 | 31.20 | 30.86 | 31.03 | 2,075,696 | -0.01(-0.04%) |
Apr 08, 2013 | 30.98 | 31.20 | 30.85 | 31.04 | 2,266,628 | -0.02(-0.06%) |
Apr 05, 2013 | 30.65 | 31.07 | 30.15 | 31.06 | 3,562,277 | -0.02(-0.06%) |
Apr 04, 2013 | 31.10 | 31.36 | 30.89 | 31.08 | 2,687,548 | -0.14(-0.43%) |
Apr 03, 2013 | 31.90 | 32.01 | 31.17 | 31.22 | 2,009,782 | -0.58(-1.83%) |
Apr 02, 2013 | 31.87 | 32.29 | 31.74 | 31.80 | 1,876,281 | +0.10(+0.30%) |
Apr 01, 2013 | 32.20 | 32.21 | 31.63 | 31.70 | 1,428,860 | -0.52(-1.61%) |
Mar 28, 2013 | 31.60 | 32.27 | 31.55 | 32.22 | 2,003,966 | +0.61(+1.94%) |
Mar 27, 2013 | 31.50 | 31.78 | 31.26 | 31.61 | 1,676,526 | +0.05(+0.17%) |
Mar 26, 2013 | 31.21 | 31.61 | 31.08 | 31.55 | 2,153,182 | +0.46(+1.48%) |
Mar 25, 2013 | 31.66 | 31.89 | 31.04 | 31.09 | 2,551,716 | -0.16(-0.50%) |
Mar 22, 2013 | 30.99 | 31.57 | 30.89 | 31.25 | 2,306,394 | +0.25(+0.80%) |
Mar 21, 2013 | 31.66 | 31.75 | 30.98 | 31.00 | 2,282,125 | -0.76(-2.40%) |
Mar 20, 2013 | 31.55 | 31.77 | 31.34 | 31.76 | 1,890,078 | +0.35(+1.11%) |
Mar 19, 2013 | 31.65 | 31.87 | 31.27 | 31.41 | 1,924,174 | -0.27(-0.85%) |
Mar 18, 2013 | 31.94 | 32.11 | 31.65 | 31.68 | 1,663,511 | -0.44(-1.36%) |
Mar 15, 2013 | 32.38 | 32.68 | 32.11 | 32.12 | 3,081,028 | -0.29(-0.90%) |
Mar 14, 2013 | 32.07 | 32.44 | 31.85 | 32.41 | 1,721,011 | +0.36(+1.11%) |
Mar 13, 2013 | 32.28 | 32.31 | 31.99 | 32.06 | 1,716,217 | -0.21(-0.66%) |
Mar 12, 2013 | 32.26 | 32.43 | 32.18 | 32.27 | 1,227,832 | +0.00(+0.00%) |
Mar 11, 2013 | 32.23 | 32.44 | 32.15 | 32.27 | 1,501,878 | -0.02(-0.05%) |
Mar 08, 2013 | 32.44 | 32.74 | 32.15 | 32.28 | 1,821,337 | +0.02(+0.07%) |
Mar 07, 2013 | 32.38 | 32.44 | 32.22 | 32.26 | 1,706,190 | -0.12(-0.37%) |
Mar 06, 2013 | 32.63 | 32.82 | 32.36 | 32.38 | 1,775,787 | -0.17(-0.52%) |
Mar 05, 2013 | 33.02 | 33.31 | 32.48 | 32.55 | 2,713,455 | -0.22(-0.68%) |
Mar 04, 2013 | 32.07 | 32.88 | 31.88 | 32.77 | 2,198,267 | +0.56(+1.73%) |
Mar 01, 2013 | 32.33 | 32.36 | 31.90 | 32.22 | 1,688,587 | -0.09(-0.28%) |
Feb 28, 2013 | 31.94 | 32.46 | 31.94 | 32.30 | 2,596,624 | +0.63(+1.99%) |
Feb 27, 2013 | 31.15 | 31.73 | 31.14 | 31.67 | 2,114,902 | +0.46(+1.48%) |
Feb 26, 2013 | 31.20 | 31.27 | 30.82 | 31.21 | 2,187,645 | +0.22(+0.72%) |
Feb 25, 2013 | 31.25 | 31.58 | 30.99 | 30.99 | 1,912,946 | -0.24(-0.77%) |
Feb 22, 2013 | 31.27 | 31.39 | 31.10 | 31.23 | 2,758,018 | -0.08(-0.26%) |
Feb 21, 2013 | 31.41 | 31.50 | 31.26 | 31.31 | 1,589,007 | -0.13(-0.43%) |
Feb 20, 2013 | 31.95 | 31.98 | 31.39 | 31.44 | 1,863,675 | -0.51(-1.60%) |
Feb 19, 2013 | 31.68 | 32.10 | 31.57 | 31.95 | 1,514,754 | +0.08(+0.24%) |
Feb 15, 2013 | 31.51 | 31.92 | 31.44 | 31.88 | 2,300,468 | +0.26(+0.84%) |
Feb 14, 2013 | 31.53 | 31.72 | 31.43 | 31.61 | 1,679,334 | +0.00(+0.00%) |
Feb 13, 2013 | 31.54 | 31.73 | 31.39 | 31.61 | 1,371,996 | +0.20(+0.65%) |
Feb 12, 2013 | 31.21 | 31.64 | 31.21 | 31.41 | 1,084,064 | +0.19(+0.62%) |
Feb 11, 2013 | 30.93 | 31.37 | 30.88 | 31.22 | 1,261,653 | +0.16(+0.50%) |
Feb 08, 2013 | 30.63 | 31.07 | 30.58 | 31.06 | 1,589,628 | +0.33(+1.07%) |
Feb 07, 2013 | 30.76 | 30.98 | 30.67 | 30.73 | 1,757,987 | -0.08(-0.25%) |
Feb 06, 2013 | 30.48 | 30.84 | 30.47 | 30.81 | 1,453,710 | +0.45(+1.48%) |
Feb 04, 2013 | 30.21 | 30.61 | 30.12 | 30.36 | 1,581,474 | -0.21(-0.68%) |
Feb 01, 2013 | 30.52 | 30.59 | 30.44 | 30.57 | 1,162,098 | +0.09(+0.29%) |
Jan 31, 2013 | 30.39 | 30.60 | 30.25 | 30.48 | 2,008,872 | +0.12(+0.40%) |
Jan 30, 2013 | 30.50 | 30.50 | 30.16 | 30.36 | 1,632,888 | -0.13(-0.43%) |
Jan 29, 2013 | 30.19 | 30.60 | 30.19 | 30.49 | 2,307,219 | +0.27(+0.90%) |
Jan 28, 2013 | 30.31 | 30.36 | 30.16 | 30.21 | 1,513,464 | -0.03(-0.08%) |
Jan 25, 2013 | 30.00 | 30.40 | 29.97 | 30.24 | 2,068,450 | +0.18(+0.60%) |
Jan 24, 2013 | 29.86 | 30.20 | 29.72 | 30.06 | 2,084,804 | +0.21(+0.69%) |
Jan 23, 2013 | 30.09 | 30.16 | 29.77 | 29.85 | 2,564,950 | -0.24(-0.78%) |
Jan 22, 2013 | 30.29 | 30.33 | 29.84 | 30.09 | 2,683,432 | -0.29(-0.96%) |
Jan 18, 2013 | 30.28 | 30.54 | 30.21 | 30.38 | 1,849,421 | +0.05(+0.18%) |
Jan 17, 2013 | 30.50 | 30.55 | 30.27 | 30.33 | 3,093,306 | -0.04(-0.15%) |
Jan 16, 2013 | 30.13 | 30.53 | 30.04 | 30.37 | 1,151,354 | +0.04(+0.14%) |
Jan 15, 2013 | 30.06 | 30.38 | 30.03 | 30.33 | 959,436 | +0.22(+0.72%) |
Jan 14, 2013 | 30.04 | 30.20 | 30.04 | 30.11 | 1,280,960 | +0.09(+0.29%) |
Jan 11, 2013 | 29.81 | 30.15 | 29.75 | 30.03 | 1,379,975 | +0.24(+0.80%) |
Jan 10, 2013 | 29.55 | 29.90 | 29.52 | 29.79 | 1,747,462 | +0.31(+1.04%) |
Jan 09, 2013 | 29.28 | 29.69 | 29.10 | 29.48 | 1,127,888 | +0.18(+0.60%) |
Jan 08, 2013 | 29.27 | 29.40 | 29.16 | 29.31 | 1,241,075 | -0.01(-0.03%) |
Jan 07, 2013 | 29.26 | 29.38 | 29.11 | 29.32 | 1,661,822 | +0.09(+0.29%) |
Jan 04, 2013 | 29.17 | 29.32 | 29.10 | 29.23 | 2,049,536 | +0.02(+0.08%) |
Jan 03, 2013 | 29.38 | 29.42 | 29.12 | 29.21 | 1,571,194 | -0.19(-0.64%) |
Jan 02, 2013 | 29.53 | 29.59 | 29.18 | 29.40 | 2,081,885 | +0.41(+1.41%) |
Dec 31, 2012 | 28.69 | 29.09 | 28.67 | 28.99 | 898,658 | +0.24(+0.83%) |
Dec 28, 2012 | 28.87 | 29.01 | 28.73 | 28.75 | 1,305,290 | -0.25(-0.85%) |
Dec 27, 2012 | 28.87 | 29.00 | 28.60 | 28.99 | 1,283,418 | -0.01(-0.02%) |
Dec 26, 2012 | 29.06 | 29.20 | 28.94 | 29.00 | 714,335 | -0.07(-0.24%) |
Dec 24, 2012 | 29.08 | 29.19 | 28.90 | 29.07 | 634,113 | -0.00(-0.01%) |
Dec 21, 2012 | 29.04 | 29.21 | 28.93 | 29.07 | 1,428,781 | -0.17(-0.58%) |
Dec 20, 2012 | 29.10 | 29.33 | 29.03 | 29.24 | 929,130 | +0.10(+0.33%) |
Dec 19, 2012 | 29.40 | 29.48 | 29.14 | 29.15 | 1,019,865 | -0.27(-0.91%) |
Dec 18, 2012 | 29.05 | 29.43 | 28.96 | 29.42 | 1,543,409 | +0.27(+0.93%) |
Dec 17, 2012 | 28.96 | 29.17 | 28.83 | 29.14 | 1,530,967 | +0.36(+1.25%) |
Dec 14, 2012 | 28.99 | 29.18 | 28.75 | 28.78 | 2,013,499 | -0.35(-1.19%) |
Dec 13, 2012 | 29.04 | 29.18 | 28.99 | 29.13 | 1,289,492 | +0.05(+0.18%) |
Dec 12, 2012 | 29.34 | 29.34 | 29.02 | 29.08 | 1,716,529 | -0.12(-0.41%) |
Dec 11, 2012 | 29.30 | 29.45 | 29.08 | 29.20 | 1,349,400 | -0.09(-0.32%) |
Dec 10, 2012 | 29.10 | 29.48 | 29.09 | 29.29 | 1,466,391 | +0.14(+0.47%) |
Dec 07, 2012 | 28.79 | 29.28 | 28.71 | 29.16 | 2,538,662 | +0.37(+1.30%) |
Dec 06, 2012 | 28.81 | 28.85 | 28.46 | 28.78 | 1,739,025 | +0.29(+1.02%) |
Dec 05, 2012 | 28.40 | 28.75 | 28.28 | 28.49 | 2,248,675 | +0.20(+0.69%) |
Dec 04, 2012 | 28.23 | 28.46 | 28.17 | 28.30 | 1,693,479 | -0.08(-0.29%) |
Nov 30, 2012 | 28.32 | 28.47 | 28.29 | 28.38 | 1,643,506 | -0.02(-0.08%) |
Nov 29, 2012 | 28.32 | 28.48 | 28.19 | 28.40 | 1,832,427 | +0.19(+0.67%) |
Nov 28, 2012 | 27.84 | 28.25 | 27.77 | 28.21 | 1,923,022 | +0.27(+0.95%) |
Nov 27, 2012 | 27.87 | 28.03 | 27.82 | 27.95 | 1,861,639 | +0.15(+0.53%) |
Nov 26, 2012 | 27.70 | 27.81 | 27.55 | 27.80 | 1,399,719 | +0.00(+0.01%) |
Nov 23, 2012 | 27.57 | 27.82 | 27.47 | 27.80 | 1,098,613 | +0.60(+2.21%) |
Nov 21, 2012 | 26.84 | 27.21 | 26.81 | 27.20 | 992,575 | +0.34(+1.28%) |
Nov 20, 2012 | 27.04 | 27.06 | 26.79 | 26.85 | 1,451,044 | -0.17(-0.62%) |
Nov 19, 2012 | 27.09 | 27.20 | 26.90 | 27.02 | 2,049,644 | +0.18(+0.68%) |
Nov 16, 2012 | 26.87 | 26.98 | 26.48 | 26.84 | 1,634,121 | +0.03(+0.12%) |
Nov 15, 2012 | 26.91 | 26.96 | 26.59 | 26.80 | 1,835,462 | -0.11(-0.40%) |
Nov 14, 2012 | 27.43 | 27.46 | 26.86 | 26.91 | 1,631,668 | -0.45(-1.63%) |
Nov 13, 2012 | 27.30 | 27.63 | 27.25 | 27.36 | 1,069,132 | -0.12(-0.45%) |
Nov 12, 2012 | 27.32 | 27.55 | 27.26 | 27.48 | 854,899 | +0.22(+0.81%) |
Nov 09, 2012 | 27.30 | 27.45 | 27.23 | 27.26 | 1,439,082 | -0.08(-0.28%) |
Nov 08, 2012 | 27.35 | 27.51 | 27.30 | 27.33 | 2,522,370 | -0.03(-0.13%) |
Nov 07, 2012 | 27.60 | 27.63 | 27.33 | 27.37 | 1,482,452 | -0.34(-1.24%) |
Nov 06, 2012 | 27.86 | 27.90 | 27.64 | 27.71 | 1,140,398 | -0.02(-0.08%) |
Nov 05, 2012 | 27.55 | 27.78 | 27.47 | 27.74 | 1,244,347 | +0.13(+0.47%) |
Nov 02, 2012 | 27.87 | 27.96 | 27.60 | 27.61 | 1,598,936 | -0.11(-0.41%) |