Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 26.55 | 26.56 | 26.28 | 26.29 | 892,456 | -0.16(-0.61%) |
Oct 30, 2013 | 26.63 | 26.72 | 26.31 | 26.45 | 1,209,753 | -0.21(-0.79%) |
Oct 29, 2013 | 26.81 | 26.86 | 26.48 | 26.66 | 2,150,864 | -0.46(-1.71%) |
Oct 28, 2013 | 27.09 | 27.19 | 26.94 | 27.12 | 2,033,064 | -0.19(-0.71%) |
Oct 25, 2013 | 27.11 | 27.32 | 27.10 | 27.32 | 1,236,637 | -0.15(-0.55%) |
Oct 24, 2013 | 27.51 | 27.64 | 27.37 | 27.47 | 3,100,036 | -0.95(-3.33%) |
Oct 23, 2013 | 28.23 | 28.43 | 28.13 | 28.41 | 2,055,198 | -0.16(-0.56%) |
Oct 22, 2013 | 28.39 | 28.69 | 28.39 | 28.57 | 4,290,321 | +0.41(+1.47%) |
Oct 21, 2013 | 27.97 | 28.18 | 27.94 | 28.16 | 754,658 | +0.05(+0.18%) |
Oct 18, 2013 | 27.83 | 28.24 | 27.75 | 28.11 | 1,867,668 | +0.63(+2.30%) |
Oct 17, 2013 | 27.24 | 27.53 | 27.21 | 27.48 | 915,965 | +0.41(+1.53%) |
Oct 16, 2013 | 26.95 | 27.10 | 26.89 | 27.06 | 737,885 | +0.38(+1.42%) |
Oct 15, 2013 | 26.77 | 26.83 | 26.61 | 26.68 | 706,510 | -0.06(-0.22%) |
Oct 14, 2013 | 26.44 | 26.76 | 26.39 | 26.74 | 460,798 | +0.19(+0.73%) |
Oct 11, 2013 | 26.61 | 26.63 | 26.29 | 26.55 | 931,508 | +0.17(+0.64%) |
Oct 10, 2013 | 26.09 | 26.43 | 26.09 | 26.38 | 779,440 | +0.60(+2.33%) |
Oct 09, 2013 | 25.72 | 25.86 | 25.61 | 25.78 | 889,682 | +0.03(+0.10%) |
Oct 08, 2013 | 26.09 | 26.14 | 25.72 | 25.75 | 891,511 | -0.43(-1.64%) |
Oct 07, 2013 | 25.95 | 26.32 | 25.95 | 26.18 | 1,599,234 | -0.19(-0.74%) |
Oct 04, 2013 | 26.31 | 26.49 | 26.22 | 26.38 | 397,382 | +0.10(+0.39%) |
Oct 03, 2013 | 26.26 | 26.35 | 26.12 | 26.28 | 632,088 | -0.31(-1.17%) |
Oct 02, 2013 | 26.61 | 26.65 | 26.35 | 26.59 | 1,114,137 | +0.15(+0.57%) |
Oct 01, 2013 | 26.46 | 26.52 | 26.34 | 26.44 | 1,673,282 | +0.64(+2.49%) |
Sep 30, 2013 | 25.71 | 25.94 | 25.65 | 25.80 | 1,225,992 | -0.10(-0.39%) |
Sep 27, 2013 | 25.79 | 25.90 | 25.74 | 25.90 | 575,438 | +0.33(+1.29%) |
Sep 26, 2013 | 25.55 | 25.79 | 25.50 | 25.57 | 569,037 | +0.07(+0.26%) |
Sep 25, 2013 | 25.46 | 25.61 | 25.43 | 25.50 | 1,104,589 | -0.13(-0.49%) |
Sep 24, 2013 | 25.65 | 25.81 | 25.53 | 25.63 | 1,116,418 | -0.30(-1.17%) |
Sep 23, 2013 | 25.98 | 26.10 | 25.69 | 25.93 | 1,509,716 | -0.14(-0.55%) |
Sep 20, 2013 | 26.36 | 26.40 | 26.01 | 26.07 | 1,723,305 | -0.36(-1.37%) |
Sep 19, 2013 | 26.53 | 26.59 | 26.24 | 26.44 | 1,718,667 | -0.32(-1.20%) |
Sep 18, 2013 | 26.06 | 26.98 | 25.98 | 26.76 | 1,597,303 | +0.70(+2.69%) |
Sep 17, 2013 | 25.88 | 26.07 | 25.78 | 26.06 | 728,355 | -0.01(-0.03%) |
Sep 16, 2013 | 26.20 | 26.23 | 26.05 | 26.07 | 608,920 | +0.18(+0.68%) |
Sep 13, 2013 | 25.83 | 25.89 | 25.65 | 25.89 | 456,495 | -0.18(-0.68%) |
Sep 12, 2013 | 26.09 | 26.28 | 26.02 | 26.07 | 916,606 | -0.12(-0.45%) |
Sep 11, 2013 | 26.16 | 26.25 | 26.09 | 26.18 | 1,280,666 | +0.30(+1.17%) |
Sep 10, 2013 | 25.89 | 25.97 | 25.80 | 25.88 | 967,734 | +0.51(+2.00%) |
Sep 09, 2013 | 25.20 | 25.54 | 25.19 | 25.37 | 881,573 | +0.46(+1.83%) |
Sep 06, 2013 | 24.96 | 25.05 | 24.74 | 24.92 | 726,520 | -0.01(-0.03%) |
Sep 05, 2013 | 24.88 | 25.06 | 24.77 | 24.93 | 964,414 | -0.02(-0.07%) |
Sep 04, 2013 | 24.71 | 24.98 | 24.66 | 24.94 | 776,461 | +0.18(+0.72%) |
Sep 03, 2013 | 24.81 | 24.88 | 24.60 | 24.77 | 942,921 | +0.40(+1.63%) |
Aug 30, 2013 | 24.35 | 24.44 | 24.22 | 24.37 | 969,033 | -0.29(-1.16%) |
Aug 29, 2013 | 24.55 | 24.82 | 24.49 | 24.66 | 969,061 | -0.13(-0.51%) |
Aug 28, 2013 | 24.60 | 24.95 | 24.57 | 24.78 | 1,398,049 | -0.30(-1.18%) |
Aug 27, 2013 | 25.38 | 25.54 | 25.06 | 25.08 | 1,043,391 | -0.79(-3.07%) |
Aug 26, 2013 | 26.11 | 26.16 | 25.83 | 25.87 | 1,055,491 | -0.36(-1.38%) |
Aug 23, 2013 | 26.24 | 26.29 | 26.10 | 26.23 | 630,404 | +0.30(+1.17%) |
Aug 22, 2013 | 25.63 | 26.07 | 25.60 | 25.93 | 819,438 | +0.57(+2.23%) |
Aug 21, 2013 | 25.38 | 25.63 | 25.25 | 25.36 | 805,329 | -0.42(-1.64%) |
Aug 20, 2013 | 25.50 | 25.86 | 25.47 | 25.79 | 741,957 | +0.05(+0.20%) |
Aug 19, 2013 | 26.04 | 26.07 | 25.69 | 25.74 | 1,018,909 | -0.72(-2.71%) |
Aug 16, 2013 | 26.34 | 26.56 | 26.26 | 26.45 | 2,185,025 | +0.46(+1.75%) |
Aug 15, 2013 | 25.83 | 26.02 | 25.63 | 26.00 | 965,841 | -0.10(-0.39%) |
Aug 14, 2013 | 26.01 | 26.17 | 25.99 | 26.10 | 613,516 | +0.26(+1.01%) |
Aug 13, 2013 | 25.67 | 25.86 | 25.53 | 25.84 | 578,658 | -0.10(-0.39%) |
Aug 12, 2013 | 25.93 | 25.96 | 25.74 | 25.94 | 1,322,116 | -0.33(-1.25%) |
Aug 09, 2013 | 26.28 | 26.40 | 26.14 | 26.27 | 1,804,310 | +0.52(+2.00%) |
Aug 08, 2013 | 25.47 | 25.88 | 25.47 | 25.75 | 1,203,134 | +0.47(+1.87%) |
Aug 07, 2013 | 25.22 | 25.38 | 25.20 | 25.28 | 1,439,600 | +0.13(+0.50%) |
Aug 06, 2013 | 25.61 | 25.63 | 25.12 | 25.15 | 2,551,949 | +0.03(+0.13%) |
Aug 05, 2013 | 25.13 | 25.25 | 25.02 | 25.12 | 641,317 | -0.26(-1.03%) |
Aug 02, 2013 | 25.25 | 25.40 | 25.20 | 25.38 | 1,350,319 | +0.15(+0.60%) |
Aug 01, 2013 | 25.02 | 25.37 | 24.97 | 25.23 | 1,901,089 | +0.51(+2.05%) |
Jul 31, 2013 | 24.71 | 25.01 | 24.63 | 24.72 | 1,466,151 | +0.14(+0.55%) |
Jul 30, 2013 | 24.93 | 24.93 | 24.51 | 24.59 | 1,421,756 | -0.21(-0.85%) |
Jul 29, 2013 | 24.74 | 24.88 | 24.71 | 24.80 | 771,796 | -0.24(-0.98%) |
Jul 26, 2013 | 24.94 | 25.04 | 24.80 | 25.04 | 1,105,532 | -0.02(-0.07%) |
Jul 25, 2013 | 24.85 | 25.08 | 24.77 | 25.06 | 1,804,247 | -0.33(-1.30%) |
Jul 24, 2013 | 25.58 | 25.68 | 25.29 | 25.39 | 1,157,408 | -0.03(-0.13%) |
Jul 23, 2013 | 25.56 | 25.58 | 25.25 | 25.42 | 1,392,890 | -0.23(-0.89%) |
Jul 22, 2013 | 25.45 | 25.79 | 25.44 | 25.65 | 2,364,986 | +0.58(+2.32%) |
Jul 19, 2013 | 25.01 | 25.27 | 24.89 | 25.07 | 2,193,263 | +0.54(+2.20%) |
Jul 18, 2013 | 24.33 | 24.62 | 24.31 | 24.53 | 1,260,957 | +0.47(+1.97%) |
Jul 17, 2013 | 24.35 | 24.35 | 24.02 | 24.06 | 762,069 | +0.09(+0.39%) |
Jul 16, 2013 | 23.96 | 24.01 | 23.84 | 23.96 | 420,908 | +0.09(+0.39%) |
Jul 15, 2013 | 23.89 | 23.91 | 23.77 | 23.87 | 507,466 | -0.03(-0.11%) |
Jul 12, 2013 | 23.74 | 23.90 | 23.63 | 23.90 | 814,259 | +0.14(+0.57%) |
Jul 11, 2013 | 23.84 | 23.84 | 23.57 | 23.76 | 1,058,588 | +0.47(+2.03%) |
Jul 10, 2013 | 23.24 | 23.44 | 23.09 | 23.29 | 760,576 | +0.20(+0.88%) |
Jul 09, 2013 | 23.22 | 23.24 | 22.92 | 23.09 | 579,721 | -0.04(-0.18%) |
Jul 08, 2013 | 23.10 | 23.23 | 23.00 | 23.13 | 970,055 | +0.03(+0.11%) |
Jul 05, 2013 | 23.14 | 23.25 | 22.91 | 23.10 | 1,200,779 | +0.67(+2.97%) |
Jul 03, 2013 | 21.90 | 22.45 | 21.89 | 22.43 | 912,143 | -0.25(-1.12%) |
Jul 02, 2013 | 22.70 | 22.92 | 22.53 | 22.69 | 838,930 | -0.29(-1.25%) |
Jul 01, 2013 | 22.91 | 23.21 | 22.81 | 22.98 | 1,662,348 | +0.63(+2.83%) |
Jun 28, 2013 | 22.27 | 22.58 | 22.22 | 22.34 | 1,388,318 | -0.18(-0.79%) |
Jun 27, 2013 | 22.36 | 22.64 | 22.31 | 22.52 | 2,373,782 | -0.05(-0.22%) |
Jun 26, 2013 | 22.68 | 22.74 | 22.41 | 22.57 | 1,082,524 | +0.00(+0.00%) |
Jun 25, 2013 | 22.34 | 22.70 | 22.14 | 22.57 | 2,074,290 | +0.29(+1.29%) |
Jun 24, 2013 | 22.08 | 22.45 | 21.97 | 22.28 | 2,315,049 | -0.33(-1.46%) |
Jun 21, 2013 | 23.04 | 23.06 | 22.41 | 22.61 | 3,107,515 | -0.28(-1.22%) |
Jun 20, 2013 | 23.11 | 23.17 | 22.77 | 22.89 | 2,291,358 | -0.95(-3.97%) |
Jun 19, 2013 | 24.22 | 24.35 | 23.82 | 23.84 | 973,235 | -0.39(-1.60%) |
Jun 18, 2013 | 24.17 | 24.30 | 24.11 | 24.22 | 873,460 | +0.13(+0.53%) |
Jun 17, 2013 | 24.22 | 24.33 | 23.92 | 24.10 | 691,826 | +0.21(+0.88%) |
Jun 14, 2013 | 24.22 | 24.33 | 23.84 | 23.89 | 1,135,161 | -0.48(-1.98%) |
Jun 13, 2013 | 23.95 | 24.39 | 23.90 | 24.37 | 1,688,776 | +0.51(+2.12%) |
Jun 12, 2013 | 24.05 | 24.11 | 23.74 | 23.86 | 1,066,814 | -0.41(-1.67%) |
Jun 11, 2013 | 24.19 | 24.41 | 24.12 | 24.27 | 1,431,332 | -0.23(-0.93%) |
Jun 10, 2013 | 24.63 | 24.64 | 24.20 | 24.50 | 917,002 | -0.15(-0.62%) |
Jun 07, 2013 | 24.35 | 24.74 | 24.22 | 24.65 | 1,061,990 | +0.49(+2.03%) |
Jun 06, 2013 | 24.08 | 24.28 | 23.73 | 24.16 | 2,592,769 | -0.31(-1.28%) |
Jun 05, 2013 | 24.74 | 24.83 | 24.38 | 24.47 | 1,092,021 | -0.49(-1.96%) |
Jun 04, 2013 | 25.15 | 25.26 | 24.80 | 24.96 | 890,664 | -0.02(-0.07%) |
Jun 03, 2013 | 24.57 | 24.99 | 24.54 | 24.98 | 1,634,965 | +0.12(+0.48%) |
May 31, 2013 | 25.07 | 25.30 | 24.80 | 24.86 | 2,465,245 | -0.27(-1.08%) |
May 30, 2013 | 25.05 | 25.32 | 24.93 | 25.13 | 1,859,426 | +0.59(+2.41%) |
May 29, 2013 | 24.42 | 24.60 | 24.30 | 24.54 | 2,026,262 | -0.12(-0.48%) |
May 28, 2013 | 24.81 | 24.85 | 24.54 | 24.66 | 2,024,620 | -0.06(-0.24%) |
May 24, 2013 | 24.53 | 24.71 | 24.41 | 24.71 | 1,484,669 | +0.08(+0.31%) |
May 23, 2013 | 24.73 | 24.75 | 24.41 | 24.64 | 2,233,337 | -0.10(-0.41%) |
May 22, 2013 | 25.00 | 25.25 | 24.64 | 24.74 | 2,203,955 | -0.30(-1.21%) |
May 21, 2013 | 25.04 | 25.16 | 24.88 | 25.04 | 2,199,724 | -0.43(-1.69%) |
May 20, 2013 | 25.47 | 25.66 | 25.35 | 25.47 | 1,750,579 | -0.08(-0.30%) |
May 17, 2013 | 25.14 | 25.55 | 25.14 | 25.55 | 2,938,884 | +0.50(+1.99%) |
May 16, 2013 | 25.15 | 25.28 | 24.95 | 25.05 | 1,275,478 | -0.26(-1.03%) |
May 15, 2013 | 25.02 | 25.32 | 25.02 | 25.31 | 1,099,837 | +0.40(+1.59%) |
May 13, 2013 | 24.77 | 24.98 | 24.56 | 24.92 | 1,191,085 | -0.27(-1.07%) |
May 10, 2013 | 25.24 | 25.25 | 24.92 | 25.19 | 2,168,432 | +0.45(+1.81%) |
May 09, 2013 | 25.04 | 25.06 | 24.66 | 24.74 | 2,005,746 | -0.35(-1.41%) |
May 08, 2013 | 25.04 | 25.32 | 24.94 | 25.09 | 1,194,556 | +0.19(+0.78%) |
May 07, 2013 | 24.88 | 25.01 | 24.64 | 24.90 | 1,646,444 | +0.60(+2.47%) |
May 06, 2013 | 24.32 | 24.40 | 24.18 | 24.30 | 882,043 | +0.19(+0.77%) |
May 03, 2013 | 24.36 | 24.22 | 24.02 | 24.12 | 1,288,198 | +0.27(+1.13%) |
May 02, 2013 | 23.73 | 23.92 | 23.64 | 23.84 | 1,726,100 | +0.46(+1.95%) |
May 01, 2013 | 23.59 | 23.80 | 23.31 | 23.39 | 1,192,596 | -0.91(-3.75%) |
Apr 30, 2013 | 24.03 | 24.33 | 23.87 | 24.30 | 3,167,014 | +0.11(+0.45%) |
Apr 29, 2013 | 24.22 | 24.46 | 23.91 | 24.19 | 2,175,037 | +0.19(+0.81%) |
Apr 26, 2013 | 23.97 | 24.08 | 23.94 | 24.00 | 956,421 | +0.06(+0.25%) |
Apr 25, 2013 | 23.76 | 24.11 | 23.71 | 23.94 | 1,653,650 | +0.01(+0.04%) |
Apr 24, 2013 | 23.88 | 24.01 | 23.79 | 23.93 | 1,443,402 | +0.18(+0.75%) |
Apr 23, 2013 | 23.91 | 23.98 | 23.53 | 23.75 | 2,555,026 | -0.07(-0.28%) |
Apr 22, 2013 | 23.57 | 23.93 | 23.27 | 23.82 | 2,347,520 | +0.59(+2.54%) |
Apr 19, 2013 | 23.15 | 23.29 | 23.04 | 23.23 | 2,175,014 | +0.43(+1.89%) |
Apr 18, 2013 | 22.88 | 22.99 | 22.44 | 22.80 | 2,787,728 | -0.46(-2.00%) |
Apr 17, 2013 | 23.81 | 23.82 | 23.02 | 23.26 | 3,585,875 | -1.06(-4.37%) |
Apr 16, 2013 | 24.08 | 24.33 | 23.70 | 24.33 | 3,721,355 | +1.00(+4.31%) |
Apr 15, 2013 | 23.94 | 23.95 | 23.31 | 23.32 | 2,094,617 | -0.46(-1.92%) |
Apr 12, 2013 | 23.66 | 23.79 | 23.44 | 23.78 | 1,197,896 | +0.07(+0.29%) |
Apr 11, 2013 | 23.79 | 24.02 | 23.68 | 23.71 | 2,204,199 | +0.08(+0.36%) |
Apr 10, 2013 | 23.36 | 23.68 | 23.34 | 23.63 | 3,217,832 | +1.07(+4.76%) |
Apr 09, 2013 | 22.52 | 22.70 | 22.39 | 22.55 | 897,027 | +0.38(+1.71%) |
Apr 08, 2013 | 22.02 | 22.19 | 21.85 | 22.17 | 1,182,936 | -0.15(-0.68%) |
Apr 05, 2013 | 21.83 | 22.36 | 21.72 | 22.32 | 1,555,849 | +0.45(+2.05%) |
Apr 04, 2013 | 21.93 | 22.11 | 21.66 | 21.88 | 2,385,451 | -0.41(-1.86%) |
Apr 03, 2013 | 22.60 | 22.65 | 22.15 | 22.29 | 1,895,166 | -0.26(-1.16%) |
Apr 02, 2013 | 22.69 | 22.69 | 22.46 | 22.55 | 1,934,718 | +0.46(+2.10%) |
Apr 01, 2013 | 22.14 | 22.22 | 21.89 | 22.09 | 1,139,530 | -0.03(-0.15%) |
Mar 28, 2013 | 22.41 | 22.46 | 22.07 | 22.12 | 1,403,235 | -0.32(-1.43%) |
Mar 27, 2013 | 22.04 | 22.52 | 21.99 | 22.44 | 3,033,334 | -0.02(-0.07%) |
Mar 26, 2013 | 22.37 | 22.56 | 22.30 | 22.46 | 2,223,641 | +0.17(+0.76%) |
Mar 25, 2013 | 23.02 | 23.04 | 22.05 | 22.29 | 3,009,988 | -0.66(-2.87%) |
Mar 22, 2013 | 22.79 | 23.07 | 22.70 | 22.95 | 2,333,450 | +0.50(+2.22%) |
Mar 21, 2013 | 22.62 | 22.70 | 22.37 | 22.45 | 1,320,462 | -0.50(-2.17%) |
Mar 20, 2013 | 22.98 | 23.06 | 22.81 | 22.95 | 1,141,464 | +0.08(+0.33%) |
Mar 19, 2013 | 23.27 | 23.35 | 22.57 | 22.87 | 3,553,756 | -0.44(-1.88%) |
Mar 18, 2013 | 23.15 | 23.57 | 23.13 | 23.31 | 2,045,285 | -0.67(-2.78%) |
Mar 15, 2013 | 24.03 | 24.21 | 23.84 | 23.98 | 2,465,949 | +0.18(+0.74%) |
Mar 14, 2013 | 23.63 | 23.90 | 23.57 | 23.80 | 1,980,884 | +0.61(+2.62%) |
Mar 13, 2013 | 23.16 | 23.22 | 23.00 | 23.19 | 898,082 | -0.12(-0.51%) |
Mar 12, 2013 | 23.59 | 23.62 | 23.25 | 23.31 | 1,718,069 | +0.10(+0.44%) |
Mar 11, 2013 | 23.14 | 23.28 | 23.03 | 23.21 | 1,522,951 | +0.05(+0.22%) |
Mar 08, 2013 | 23.09 | 23.20 | 22.81 | 23.16 | 2,601,777 | +0.35(+1.52%) |
Mar 07, 2013 | 22.45 | 22.96 | 22.29 | 22.81 | 3,187,434 | +0.41(+1.85%) |
Mar 06, 2013 | 22.56 | 22.59 | 22.19 | 22.40 | 1,531,607 | -0.01(-0.04%) |
Mar 05, 2013 | 22.52 | 22.76 | 22.37 | 22.41 | 2,974,910 | +0.53(+2.43%) |
Mar 04, 2013 | 21.66 | 21.88 | 21.48 | 21.88 | 3,283,921 | -0.26(-1.18%) |
Mar 01, 2013 | 21.73 | 22.22 | 21.60 | 22.14 | 2,547,219 | -0.46(-2.02%) |
Feb 28, 2013 | 22.70 | 22.82 | 22.59 | 22.60 | 1,404,456 | -0.52(-2.23%) |
Feb 27, 2013 | 22.47 | 23.17 | 22.46 | 23.11 | 2,202,526 | +0.55(+2.43%) |
Feb 26, 2013 | 22.92 | 23.01 | 22.35 | 22.56 | 3,073,319 | -0.08(-0.37%) |
Feb 25, 2013 | 24.12 | 24.22 | 22.64 | 22.65 | 3,847,484 | -1.28(-5.36%) |
Feb 22, 2013 | 23.89 | 23.95 | 23.67 | 23.93 | 2,322,826 | +0.24(+1.03%) |
Feb 21, 2013 | 24.01 | 24.05 | 23.55 | 23.68 | 2,027,532 | -0.82(-3.34%) |
Feb 20, 2013 | 24.89 | 25.02 | 24.46 | 24.50 | 2,032,773 | -0.20(-0.82%) |
Feb 19, 2013 | 24.59 | 24.74 | 24.53 | 24.71 | 830,870 | +0.35(+1.46%) |
Feb 15, 2013 | 24.58 | 24.62 | 24.24 | 24.35 | 1,209,299 | -0.25(-1.03%) |
Feb 14, 2013 | 24.49 | 24.70 | 24.44 | 24.60 | 1,221,388 | -0.14(-0.55%) |
Feb 13, 2013 | 24.85 | 24.95 | 24.67 | 24.74 | 1,182,933 | -0.06(-0.24%) |
Feb 12, 2013 | 24.63 | 24.90 | 24.58 | 24.80 | 957,355 | +0.25(+1.03%) |
Feb 11, 2013 | 24.62 | 24.65 | 24.42 | 24.55 | 1,242,092 | -0.03(-0.10%) |
Feb 08, 2013 | 24.57 | 24.63 | 24.33 | 24.57 | 2,649,681 | +0.62(+2.61%) |
Feb 07, 2013 | 24.69 | 24.75 | 23.88 | 23.95 | 4,172,156 | -1.00(-4.03%) |
Feb 06, 2013 | 24.57 | 25.00 | 24.56 | 24.95 | 1,970,760 | +0.81(+3.36%) |
Feb 04, 2013 | 24.52 | 24.55 | 23.95 | 24.14 | 3,231,064 | -1.41(-5.52%) |
Feb 01, 2013 | 25.40 | 25.67 | 25.26 | 25.55 | 2,097,643 | +0.61(+2.44%) |
Jan 31, 2013 | 24.77 | 25.03 | 24.68 | 24.94 | 2,803,726 | +0.40(+1.62%) |
Jan 30, 2013 | 24.66 | 24.71 | 24.51 | 24.55 | 3,286,033 | -0.29(-1.16%) |
Jan 29, 2013 | 24.54 | 24.88 | 24.54 | 24.83 | 1,840,414 | -0.02(-0.07%) |
Jan 28, 2013 | 25.04 | 25.10 | 24.79 | 24.85 | 2,373,998 | -0.18(-0.71%) |
Jan 25, 2013 | 24.82 | 25.04 | 24.79 | 25.03 | 2,877,604 | +0.42(+1.72%) |
Jan 24, 2013 | 24.45 | 24.81 | 24.43 | 24.60 | 3,841,144 | +0.67(+2.79%) |
Jan 23, 2013 | 23.96 | 24.10 | 23.83 | 23.94 | 2,621,530 | -0.45(-1.84%) |
Jan 22, 2013 | 24.23 | 24.48 | 24.18 | 24.39 | 2,381,702 | +0.35(+1.48%) |
Jan 18, 2013 | 23.97 | 24.06 | 23.75 | 24.03 | 2,272,040 | +0.25(+1.07%) |
Jan 17, 2013 | 23.76 | 23.93 | 23.73 | 23.78 | 2,762,398 | +0.21(+0.90%) |
Jan 16, 2013 | 23.44 | 23.74 | 23.38 | 23.57 | 2,988,463 | +0.00(+0.00%) |
Jan 15, 2013 | 23.34 | 23.66 | 23.28 | 23.57 | 1,946,209 | +0.08(+0.32%) |
Jan 14, 2013 | 23.43 | 23.57 | 23.29 | 23.49 | 2,000,130 | +0.28(+1.20%) |
Jan 11, 2013 | 23.10 | 23.30 | 22.98 | 23.21 | 1,633,516 | -0.08(-0.36%) |
Jan 10, 2013 | 23.18 | 23.39 | 23.06 | 23.30 | 2,864,663 | +0.68(+2.99%) |
Jan 09, 2013 | 22.57 | 22.77 | 22.48 | 22.62 | 1,806,006 | +0.34(+1.52%) |
Jan 08, 2013 | 22.43 | 22.48 | 22.16 | 22.28 | 1,804,934 | -0.03(-0.15%) |
Jan 07, 2013 | 22.22 | 22.36 | 22.17 | 22.32 | 1,991,996 | +0.54(+2.48%) |
Jan 04, 2013 | 21.48 | 21.79 | 21.44 | 21.78 | 1,953,530 | +0.53(+2.50%) |
Jan 03, 2013 | 21.34 | 21.46 | 21.19 | 21.24 | 3,476,632 | -0.10(-0.47%) |
Jan 02, 2013 | 21.15 | 21.35 | 20.70 | 21.35 | 2,194,692 | +0.65(+3.12%) |
Dec 31, 2012 | 20.37 | 20.75 | 20.36 | 20.70 | 1,317,135 | +0.27(+1.34%) |
Dec 28, 2012 | 20.66 | 20.75 | 20.41 | 20.43 | 959,068 | -0.40(-1.91%) |
Dec 27, 2012 | 20.97 | 20.97 | 20.61 | 20.82 | 1,843,395 | +0.15(+0.74%) |
Dec 26, 2012 | 20.73 | 20.83 | 20.60 | 20.67 | 823,866 | -0.01(-0.04%) |
Dec 24, 2012 | 20.70 | 20.82 | 20.60 | 20.68 | 473,998 | -0.09(-0.45%) |
Dec 21, 2012 | 20.81 | 20.88 | 20.70 | 20.77 | 1,709,999 | -0.62(-2.88%) |
Dec 20, 2012 | 21.43 | 21.46 | 21.24 | 21.39 | 2,155,476 | +0.24(+1.16%) |
Dec 19, 2012 | 21.44 | 21.46 | 21.13 | 21.14 | 3,269,059 | -0.05(-0.24%) |
Dec 18, 2012 | 20.93 | 21.20 | 20.91 | 21.19 | 1,831,211 | +0.38(+1.83%) |
Dec 17, 2012 | 20.65 | 20.81 | 20.63 | 20.81 | 4,109,770 | +0.08(+0.37%) |
Dec 14, 2012 | 20.65 | 20.86 | 20.62 | 20.74 | 1,369,653 | -0.06(-0.28%) |
Dec 13, 2012 | 20.93 | 21.02 | 20.75 | 20.80 | 2,362,972 | +0.00(+0.00%) |
Dec 12, 2012 | 20.83 | 21.06 | 20.78 | 20.80 | 2,490,911 | +0.24(+1.15%) |
Dec 11, 2012 | 20.57 | 20.75 | 20.49 | 20.56 | 1,006,286 | +0.02(+0.08%) |
Dec 10, 2012 | 20.53 | 20.59 | 20.45 | 20.54 | 766,150 | -0.08(-0.37%) |
Dec 07, 2012 | 20.59 | 20.64 | 20.48 | 20.62 | 1,015,728 | -0.13(-0.61%) |
Dec 06, 2012 | 20.66 | 20.81 | 20.60 | 20.75 | 1,580,400 | -0.09(-0.45%) |
Dec 05, 2012 | 20.67 | 20.92 | 20.59 | 20.84 | 2,684,590 | +0.46(+2.28%) |
Dec 04, 2012 | 20.22 | 20.49 | 20.18 | 20.37 | 1,946,257 | +0.44(+2.20%) |
Nov 30, 2012 | 19.91 | 20.05 | 19.83 | 19.94 | 1,266,944 | -0.03(-0.13%) |
Nov 29, 2012 | 19.82 | 19.98 | 19.73 | 19.96 | 1,605,993 | +0.41(+2.12%) |
Nov 28, 2012 | 19.23 | 19.57 | 19.11 | 19.55 | 1,624,661 | +0.15(+0.78%) |
Nov 27, 2012 | 19.39 | 19.62 | 19.33 | 19.40 | 1,121,834 | +0.01(+0.04%) |
Nov 26, 2012 | 19.34 | 19.41 | 19.23 | 19.39 | 1,623,120 | -0.15(-0.78%) |
Nov 23, 2012 | 19.47 | 19.61 | 19.45 | 19.54 | 849,909 | +0.41(+2.16%) |
Nov 21, 2012 | 19.10 | 19.15 | 18.98 | 19.12 | 742,244 | +0.03(+0.18%) |
Nov 20, 2012 | 18.82 | 19.10 | 18.72 | 19.09 | 3,287,389 | -0.26(-1.35%) |
Nov 19, 2012 | 19.15 | 19.51 | 19.15 | 19.35 | 2,322,734 | +0.83(+4.47%) |
Nov 16, 2012 | 18.71 | 18.75 | 18.31 | 18.53 | 2,605,757 | -0.36(-1.92%) |
Nov 15, 2012 | 18.97 | 19.10 | 18.78 | 18.89 | 1,840,740 | +0.26(+1.41%) |
Nov 14, 2012 | 19.27 | 19.27 | 18.59 | 18.63 | 2,300,847 | -0.50(-2.60%) |
Nov 13, 2012 | 18.88 | 19.44 | 18.88 | 19.12 | 1,500,431 | -0.12(-0.61%) |
Nov 12, 2012 | 19.29 | 19.35 | 19.18 | 19.24 | 909,257 | +0.16(+0.84%) |
Nov 09, 2012 | 18.91 | 19.35 | 18.91 | 19.08 | 1,704,345 | -0.21(-1.09%) |
Nov 08, 2012 | 19.41 | 19.61 | 19.29 | 19.29 | 1,358,689 | -0.30(-1.51%) |
Nov 07, 2012 | 20.04 | 20.05 | 19.57 | 19.59 | 2,304,424 | -0.84(-4.13%) |
Nov 06, 2012 | 20.13 | 20.47 | 19.78 | 20.43 | 1,252,860 | +0.66(+3.33%) |
Nov 05, 2012 | 19.65 | 19.82 | 19.55 | 19.78 | 1,069,521 | -0.03(-0.13%) |
Nov 02, 2012 | 20.09 | 20.09 | 19.77 | 19.80 | 1,345,001 | -0.31(-1.55%) |