Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 31.39 | 31.45 | 31.26 | 31.34 | 2,213,107 | -0.12(-0.38%) |
Oct 30, 2013 | 31.65 | 31.68 | 31.35 | 31.45 | 1,878,284 | -0.32(-1.02%) |
Oct 29, 2013 | 31.66 | 31.81 | 31.60 | 31.78 | 2,133,456 | +0.13(+0.42%) |
Oct 28, 2013 | 31.33 | 31.74 | 31.31 | 31.64 | 2,061,163 | +0.39(+1.26%) |
Oct 25, 2013 | 31.19 | 31.32 | 31.12 | 31.25 | 1,205,429 | -0.26(-0.83%) |
Oct 24, 2013 | 31.68 | 31.69 | 31.45 | 31.51 | 1,222,714 | +0.11(+0.35%) |
Oct 23, 2013 | 31.43 | 31.49 | 31.34 | 31.40 | 2,221,323 | -0.03(-0.10%) |
Oct 22, 2013 | 31.36 | 31.60 | 31.30 | 31.43 | 1,708,372 | +0.50(+1.61%) |
Oct 21, 2013 | 30.87 | 31.00 | 30.81 | 30.93 | 1,050,101 | -0.16(-0.51%) |
Oct 18, 2013 | 31.11 | 31.19 | 30.99 | 31.09 | 2,505,316 | +0.19(+0.61%) |
Oct 17, 2013 | 30.67 | 30.90 | 30.60 | 30.90 | 2,166,359 | +1.06(+3.54%) |
Oct 16, 2013 | 29.71 | 29.85 | 29.62 | 29.84 | 1,295,364 | +0.17(+0.58%) |
Oct 15, 2013 | 29.74 | 29.84 | 29.67 | 29.67 | 1,290,356 | -0.09(-0.32%) |
Oct 14, 2013 | 29.66 | 29.77 | 29.56 | 29.77 | 1,590,981 | +0.06(+0.19%) |
Oct 11, 2013 | 29.59 | 29.74 | 29.55 | 29.71 | 1,340,939 | +0.21(+0.72%) |
Oct 10, 2013 | 29.15 | 29.57 | 29.15 | 29.50 | 6,140,832 | +0.09(+0.32%) |
Oct 09, 2013 | 29.29 | 29.48 | 29.23 | 29.40 | 2,861,245 | -0.14(-0.48%) |
Oct 08, 2013 | 29.66 | 29.73 | 29.54 | 29.54 | 2,215,885 | -0.20(-0.66%) |
Oct 07, 2013 | 29.59 | 29.85 | 29.58 | 29.74 | 1,788,141 | -0.06(-0.21%) |
Oct 04, 2013 | 29.74 | 29.85 | 29.70 | 29.81 | 1,746,197 | -0.09(-0.29%) |
Oct 03, 2013 | 29.86 | 29.94 | 29.80 | 29.89 | 2,512,389 | +0.28(+0.93%) |
Oct 02, 2013 | 29.40 | 29.62 | 29.36 | 29.62 | 3,238,928 | -0.23(-0.77%) |
Oct 01, 2013 | 29.65 | 29.84 | 29.55 | 29.84 | 6,952,115 | +0.09(+0.29%) |
Sep 30, 2013 | 30.65 | 30.77 | 29.69 | 29.76 | 6,223,753 | -1.03(-3.36%) |
Sep 27, 2013 | 30.78 | 30.85 | 30.67 | 30.79 | 2,061,061 | -0.35(-1.11%) |
Sep 26, 2013 | 31.19 | 31.26 | 31.04 | 31.14 | 1,727,405 | +0.18(+0.59%) |
Sep 25, 2013 | 30.99 | 31.06 | 30.89 | 30.96 | 1,493,200 | -0.32(-1.01%) |
Sep 24, 2013 | 31.34 | 31.42 | 31.21 | 31.27 | 2,152,360 | -0.28(-0.90%) |
Sep 23, 2013 | 31.73 | 31.74 | 31.45 | 31.56 | 1,805,639 | -0.21(-0.65%) |
Sep 20, 2013 | 31.99 | 31.99 | 31.75 | 31.76 | 1,656,725 | -0.18(-0.57%) |
Sep 19, 2013 | 32.31 | 32.32 | 31.90 | 31.94 | 2,882,229 | +0.39(+1.22%) |
Sep 18, 2013 | 30.85 | 31.56 | 30.72 | 31.56 | 2,395,781 | +0.71(+2.30%) |
Sep 17, 2013 | 30.74 | 30.88 | 30.71 | 30.85 | 1,641,860 | +0.28(+0.90%) |
Sep 16, 2013 | 30.61 | 30.61 | 30.48 | 30.57 | 836,100 | +0.29(+0.96%) |
Sep 13, 2013 | 30.20 | 30.33 | 30.08 | 30.28 | 825,588 | +0.21(+0.68%) |
Sep 12, 2013 | 30.10 | 30.15 | 30.02 | 30.07 | 1,482,263 | -0.07(-0.24%) |
Sep 11, 2013 | 30.02 | 30.15 | 29.99 | 30.14 | 2,372,979 | -0.20(-0.65%) |
Sep 10, 2013 | 30.20 | 30.34 | 30.14 | 30.34 | 4,135,418 | +0.62(+2.07%) |
Sep 09, 2013 | 29.58 | 29.73 | 29.44 | 29.73 | 4,601,615 | +0.16(+0.53%) |
Sep 06, 2013 | 29.66 | 29.83 | 29.45 | 29.57 | 4,070,554 | +0.16(+0.54%) |
Sep 05, 2013 | 29.39 | 29.45 | 29.29 | 29.41 | 4,162,859 | -0.06(-0.21%) |
Sep 04, 2013 | 29.32 | 29.55 | 29.27 | 29.47 | 4,844,103 | -0.19(-0.64%) |
Sep 03, 2013 | 29.84 | 29.99 | 29.61 | 29.66 | 3,749,241 | -0.02(-0.08%) |
Aug 30, 2013 | 29.67 | 29.75 | 29.61 | 29.69 | 2,128,646 | -0.21(-0.71%) |
Aug 29, 2013 | 29.63 | 29.95 | 29.62 | 29.90 | 1,515,726 | -0.16(-0.52%) |
Aug 28, 2013 | 29.95 | 30.14 | 29.90 | 30.06 | 1,323,321 | -0.23(-0.76%) |
Aug 27, 2013 | 30.43 | 30.63 | 30.27 | 30.29 | 1,919,431 | -0.58(-1.89%) |
Aug 26, 2013 | 30.98 | 31.05 | 30.83 | 30.87 | 1,224,137 | -0.10(-0.33%) |
Aug 23, 2013 | 30.76 | 31.03 | 30.74 | 30.97 | 1,262,010 | +0.34(+1.11%) |
Aug 22, 2013 | 30.52 | 30.66 | 30.52 | 30.63 | 1,931,015 | +0.05(+0.15%) |
Aug 21, 2013 | 30.84 | 30.85 | 30.54 | 30.59 | 1,656,470 | -0.44(-1.42%) |
Aug 20, 2013 | 30.96 | 31.10 | 30.85 | 31.03 | 1,300,014 | +0.00(+0.00%) |
Aug 19, 2013 | 31.22 | 31.25 | 31.02 | 31.03 | 915,862 | -0.21(-0.68%) |
Aug 16, 2013 | 31.30 | 31.30 | 31.07 | 31.24 | 2,347,700 | +0.11(+0.35%) |
Aug 15, 2013 | 30.93 | 31.16 | 30.75 | 31.13 | 2,112,183 | -0.12(-0.38%) |
Aug 14, 2013 | 31.43 | 31.52 | 31.21 | 31.25 | 2,554,441 | -0.06(-0.18%) |
Aug 13, 2013 | 31.43 | 31.43 | 31.27 | 31.30 | 2,483,037 | +0.06(+0.18%) |
Aug 12, 2013 | 31.16 | 31.29 | 31.14 | 31.25 | 1,842,867 | -0.09(-0.28%) |
Aug 09, 2013 | 31.31 | 31.49 | 31.27 | 31.34 | 1,065,724 | +0.09(+0.28%) |
Aug 08, 2013 | 31.15 | 31.36 | 31.10 | 31.25 | 1,976,736 | +0.09(+0.28%) |
Aug 07, 2013 | 31.02 | 31.28 | 31.02 | 31.16 | 2,925,663 | -0.37(-1.16%) |
Aug 06, 2013 | 31.47 | 31.65 | 31.47 | 31.53 | 1,981,348 | -0.27(-0.86%) |
Aug 05, 2013 | 31.58 | 31.80 | 31.49 | 31.80 | 1,765,093 | +0.08(+0.25%) |
Aug 02, 2013 | 31.61 | 31.75 | 31.52 | 31.72 | 1,108,311 | +0.13(+0.42%) |
Aug 01, 2013 | 31.62 | 31.67 | 31.41 | 31.59 | 2,165,338 | +0.30(+0.97%) |
Jul 31, 2013 | 31.11 | 31.48 | 31.04 | 31.29 | 2,648,407 | -0.02(-0.08%) |
Jul 30, 2013 | 31.43 | 31.47 | 31.23 | 31.31 | 2,483,055 | +0.06(+0.20%) |
Jul 29, 2013 | 31.11 | 31.30 | 31.11 | 31.25 | 2,166,203 | -0.13(-0.40%) |
Jul 26, 2013 | 31.22 | 31.38 | 31.01 | 31.37 | 2,513,033 | -0.30(-0.94%) |
Jul 25, 2013 | 31.39 | 31.70 | 31.39 | 31.67 | 3,048,950 | -0.23(-0.71%) |
Jul 24, 2013 | 32.15 | 32.15 | 31.81 | 31.90 | 2,807,826 | +0.00(+0.00%) |
Jul 23, 2013 | 32.22 | 32.23 | 31.90 | 31.90 | 3,525,284 | -0.32(-1.00%) |
Jul 22, 2013 | 32.29 | 32.27 | 32.14 | 32.22 | 1,284,912 | -0.05(-0.17%) |
Jul 19, 2013 | 31.92 | 32.30 | 31.90 | 32.27 | 1,266,749 | +0.25(+0.78%) |
Jul 18, 2013 | 32.11 | 32.26 | 32.01 | 32.02 | 1,988,786 | -0.03(-0.09%) |
Jul 17, 2013 | 32.29 | 32.32 | 31.97 | 32.05 | 1,538,707 | -0.28(-0.86%) |
Jul 16, 2013 | 32.36 | 32.44 | 32.19 | 32.33 | 1,575,608 | -0.19(-0.58%) |
Jul 15, 2013 | 32.48 | 32.55 | 32.40 | 32.51 | 886,981 | +0.23(+0.70%) |
Jul 12, 2013 | 32.12 | 32.33 | 32.11 | 32.29 | 1,716,466 | -0.06(-0.19%) |
Jul 11, 2013 | 32.16 | 32.41 | 31.88 | 32.35 | 2,281,463 | +0.91(+2.91%) |
Jul 10, 2013 | 31.24 | 31.54 | 31.20 | 31.44 | 1,729,235 | +0.20(+0.63%) |
Jul 09, 2013 | 31.41 | 31.29 | 31.15 | 31.24 | 1,460,037 | +0.03(+0.10%) |
Jul 08, 2013 | 31.39 | 31.39 | 31.15 | 31.21 | 2,251,059 | +0.19(+0.61%) |
Jul 05, 2013 | 31.12 | 31.12 | 30.73 | 31.02 | 1,568,935 | +0.23(+0.74%) |
Jul 03, 2013 | 30.58 | 30.83 | 30.49 | 30.79 | 948,492 | -0.08(-0.25%) |
Jul 02, 2013 | 30.83 | 31.06 | 30.79 | 30.87 | 1,628,047 | -0.07(-0.23%) |
Jul 01, 2013 | 30.90 | 31.03 | 30.79 | 30.94 | 2,169,938 | +0.20(+0.66%) |
Jun 28, 2013 | 31.02 | 31.03 | 30.72 | 30.74 | 2,078,222 | +0.04(+0.13%) |
Jun 27, 2013 | 30.49 | 30.91 | 30.49 | 30.70 | 1,571,443 | +0.41(+1.37%) |
Jun 26, 2013 | 30.15 | 30.42 | 30.12 | 30.29 | 2,815,082 | +0.41(+1.39%) |
Jun 25, 2013 | 29.79 | 29.88 | 29.50 | 29.87 | 2,667,572 | +0.20(+0.69%) |
Jun 24, 2013 | 29.39 | 29.85 | 29.37 | 29.67 | 3,599,180 | -0.54(-1.79%) |
Jun 21, 2013 | 30.52 | 30.55 | 29.99 | 30.21 | 2,045,096 | +0.09(+0.29%) |
Jun 20, 2013 | 30.68 | 30.79 | 30.11 | 30.12 | 2,428,932 | -1.34(-4.25%) |
Jun 19, 2013 | 31.90 | 32.05 | 31.45 | 31.46 | 1,480,129 | -0.42(-1.32%) |
Jun 18, 2013 | 31.72 | 31.92 | 31.64 | 31.88 | 1,398,574 | +0.00(+0.00%) |
Jun 17, 2013 | 31.90 | 32.04 | 31.68 | 31.88 | 1,504,626 | +0.52(+1.65%) |
Jun 14, 2013 | 31.36 | 31.54 | 31.31 | 31.36 | 1,934,173 | -0.32(-1.01%) |
Jun 13, 2013 | 31.26 | 31.71 | 31.22 | 31.69 | 2,973,902 | +0.07(+0.22%) |
Jun 12, 2013 | 31.78 | 31.80 | 31.61 | 31.62 | 2,381,958 | +0.09(+0.30%) |
Jun 11, 2013 | 31.17 | 31.62 | 31.13 | 31.52 | 1,850,527 | -0.20(-0.64%) |
Jun 10, 2013 | 31.65 | 31.78 | 31.54 | 31.72 | 1,068,825 | -0.09(-0.30%) |
Jun 07, 2013 | 31.40 | 31.97 | 31.40 | 31.82 | 2,113,817 | +0.14(+0.44%) |
Jun 06, 2013 | 31.67 | 31.76 | 31.42 | 31.68 | 1,913,446 | +0.20(+0.65%) |
Jun 05, 2013 | 31.79 | 31.81 | 31.47 | 31.47 | 1,809,521 | -0.65(-2.02%) |
Jun 04, 2013 | 32.30 | 32.33 | 31.97 | 32.12 | 1,320,195 | -0.01(-0.02%) |
Jun 03, 2013 | 32.01 | 32.23 | 31.82 | 32.13 | 2,222,434 | +0.24(+0.76%) |
May 31, 2013 | 31.94 | 32.19 | 31.89 | 31.89 | 3,223,923 | -0.64(-1.97%) |
May 30, 2013 | 32.53 | 32.66 | 32.46 | 32.53 | 1,326,348 | -0.02(-0.05%) |
May 29, 2013 | 32.62 | 32.70 | 32.47 | 32.55 | 1,836,574 | -0.41(-1.26%) |
May 28, 2013 | 33.23 | 33.36 | 32.90 | 32.96 | 997,874 | +0.05(+0.17%) |
May 24, 2013 | 32.84 | 32.98 | 32.66 | 32.91 | 1,944,490 | +0.00(+0.00%) |
May 23, 2013 | 32.78 | 32.98 | 32.57 | 32.91 | 1,425,474 | +0.13(+0.38%) |
May 22, 2013 | 32.91 | 33.13 | 32.70 | 32.78 | 2,076,470 | -0.13(-0.40%) |
May 21, 2013 | 32.84 | 33.06 | 32.71 | 32.91 | 1,393,494 | -0.01(-0.02%) |
May 20, 2013 | 32.87 | 33.03 | 32.78 | 32.92 | 1,268,932 | -0.05(-0.14%) |
May 17, 2013 | 32.70 | 32.97 | 32.68 | 32.97 | 1,360,396 | +0.05(+0.17%) |
May 16, 2013 | 33.10 | 33.25 | 32.91 | 32.91 | 1,862,254 | -0.30(-0.89%) |
May 15, 2013 | 33.00 | 33.24 | 32.98 | 33.21 | 2,518,632 | +0.79(+2.44%) |
May 13, 2013 | 32.51 | 32.57 | 32.41 | 32.42 | 1,309,232 | -0.02(-0.07%) |
May 10, 2013 | 32.51 | 32.52 | 32.34 | 32.44 | 1,815,756 | +0.06(+0.19%) |
May 09, 2013 | 32.58 | 32.68 | 32.30 | 32.38 | 2,115,748 | -0.52(-1.57%) |
May 08, 2013 | 32.96 | 33.04 | 32.84 | 32.90 | 2,217,009 | -0.00(-0.00%) |
May 07, 2013 | 32.91 | 32.96 | 32.76 | 32.90 | 1,698,086 | -0.09(-0.28%) |
May 06, 2013 | 33.31 | 33.34 | 32.96 | 32.99 | 1,412,475 | -0.19(-0.56%) |
May 03, 2013 | 33.09 | 33.26 | 32.87 | 33.18 | 1,360,686 | +0.30(+0.92%) |
May 02, 2013 | 32.70 | 32.91 | 32.65 | 32.87 | 1,809,053 | +0.02(+0.07%) |
May 01, 2013 | 33.03 | 33.12 | 32.84 | 32.85 | 1,427,060 | -0.09(-0.28%) |
Apr 30, 2013 | 32.77 | 32.98 | 32.69 | 32.94 | 2,383,651 | +0.04(+0.12%) |
Apr 29, 2013 | 32.67 | 32.98 | 32.60 | 32.91 | 2,551,172 | +0.69(+2.14%) |
Apr 26, 2013 | 32.16 | 32.33 | 32.01 | 32.22 | 1,277,635 | +0.21(+0.65%) |
Apr 25, 2013 | 32.29 | 32.38 | 31.97 | 32.01 | 5,064,503 | -0.61(-1.88%) |
Apr 24, 2013 | 32.85 | 32.86 | 32.56 | 32.62 | 3,365,876 | +0.09(+0.26%) |
Apr 23, 2013 | 32.28 | 32.59 | 32.25 | 32.53 | 2,090,572 | +0.71(+2.24%) |
Apr 22, 2013 | 31.77 | 31.93 | 31.63 | 31.82 | 1,973,526 | -0.13(-0.41%) |
Apr 19, 2013 | 31.80 | 31.96 | 31.77 | 31.95 | 1,894,683 | +0.12(+0.37%) |
Apr 18, 2013 | 31.86 | 32.01 | 31.68 | 31.84 | 2,390,264 | +0.15(+0.47%) |
Apr 17, 2013 | 32.15 | 32.16 | 31.56 | 31.69 | 2,373,864 | -0.50(-1.54%) |
Apr 16, 2013 | 32.29 | 32.29 | 31.99 | 32.18 | 1,541,442 | +0.17(+0.53%) |
Apr 15, 2013 | 32.30 | 32.33 | 32.01 | 32.01 | 1,897,418 | -0.47(-1.46%) |
Apr 12, 2013 | 32.34 | 32.49 | 32.31 | 32.49 | 868,429 | +0.01(+0.02%) |
Apr 11, 2013 | 32.43 | 32.57 | 32.37 | 32.48 | 1,570,717 | +0.29(+0.89%) |
Apr 10, 2013 | 31.86 | 32.33 | 31.85 | 32.19 | 1,762,960 | +0.52(+1.64%) |
Apr 09, 2013 | 31.51 | 31.72 | 31.36 | 31.67 | 2,395,667 | -0.11(-0.34%) |
Apr 08, 2013 | 31.96 | 31.96 | 31.67 | 31.78 | 1,835,435 | +0.12(+0.37%) |
Apr 05, 2013 | 31.18 | 31.70 | 31.18 | 31.67 | 2,197,003 | -0.16(-0.49%) |
Apr 04, 2013 | 31.77 | 31.99 | 31.65 | 31.82 | 1,987,129 | -0.34(-1.06%) |
Apr 03, 2013 | 32.41 | 32.50 | 32.14 | 32.16 | 2,359,337 | -0.07(-0.22%) |
Apr 02, 2013 | 32.00 | 32.39 | 31.92 | 32.23 | 2,028,564 | +0.50(+1.59%) |
Apr 01, 2013 | 31.77 | 31.80 | 31.66 | 31.73 | 1,337,149 | -0.07(-0.22%) |
Mar 28, 2013 | 31.87 | 32.01 | 31.70 | 31.80 | 2,097,683 | +0.47(+1.51%) |
Mar 27, 2013 | 31.11 | 31.35 | 31.08 | 31.32 | 2,208,071 | -0.32(-1.00%) |
Mar 26, 2013 | 31.62 | 31.67 | 31.45 | 31.64 | 2,253,893 | +0.01(+0.02%) |
Mar 25, 2013 | 31.86 | 31.99 | 31.54 | 31.63 | 2,560,948 | -0.31(-0.97%) |
Mar 22, 2013 | 31.75 | 32.11 | 31.71 | 31.94 | 2,786,228 | +0.54(+1.73%) |
Mar 21, 2013 | 31.41 | 31.53 | 31.29 | 31.40 | 2,584,768 | -0.16(-0.52%) |
Mar 20, 2013 | 31.62 | 31.72 | 31.48 | 31.56 | 1,942,511 | +0.27(+0.87%) |
Mar 19, 2013 | 31.34 | 31.49 | 31.15 | 31.29 | 2,476,334 | +0.09(+0.30%) |
Mar 18, 2013 | 31.00 | 31.35 | 30.98 | 31.20 | 1,311,327 | -0.09(-0.27%) |
Mar 15, 2013 | 31.42 | 31.48 | 31.21 | 31.29 | 1,925,853 | +0.02(+0.07%) |
Mar 14, 2013 | 30.94 | 31.34 | 30.94 | 31.26 | 1,884,684 | +0.18(+0.57%) |
Mar 13, 2013 | 31.08 | 31.18 | 31.01 | 31.08 | 2,021,368 | -0.16(-0.52%) |
Mar 12, 2013 | 31.36 | 31.42 | 31.21 | 31.25 | 1,239,064 | -0.19(-0.62%) |
Mar 11, 2013 | 31.33 | 31.46 | 31.31 | 31.44 | 1,005,764 | -0.01(-0.02%) |
Mar 08, 2013 | 31.39 | 31.46 | 31.27 | 31.45 | 3,395,618 | +0.15(+0.47%) |
Mar 07, 2013 | 31.43 | 31.48 | 31.22 | 31.30 | 3,749,209 | +0.44(+1.43%) |
Mar 06, 2013 | 31.05 | 31.08 | 30.84 | 30.86 | 1,456,685 | -0.08(-0.25%) |
Mar 05, 2013 | 30.96 | 31.07 | 30.89 | 30.94 | 2,135,409 | +0.36(+1.17%) |
Mar 04, 2013 | 30.32 | 30.61 | 30.28 | 30.58 | 1,335,268 | +0.23(+0.77%) |
Mar 01, 2013 | 30.25 | 30.36 | 30.07 | 30.35 | 3,042,380 | +0.16(+0.54%) |
Feb 28, 2013 | 30.10 | 30.32 | 30.03 | 30.18 | 4,918,447 | -0.04(-0.13%) |
Feb 27, 2013 | 29.75 | 30.30 | 29.74 | 30.22 | 3,241,542 | +0.41(+1.38%) |
Feb 26, 2013 | 29.91 | 30.13 | 29.70 | 29.81 | 5,432,457 | -0.18(-0.59%) |
Feb 25, 2013 | 30.73 | 30.85 | 29.98 | 29.99 | 3,678,409 | -0.60(-1.98%) |
Feb 22, 2013 | 30.38 | 30.59 | 30.27 | 30.59 | 1,338,722 | +0.28(+0.92%) |
Feb 21, 2013 | 30.32 | 30.42 | 30.22 | 30.32 | 2,128,876 | -0.54(-1.73%) |
Feb 20, 2013 | 31.17 | 31.18 | 30.82 | 30.85 | 1,839,992 | -0.13(-0.43%) |
Feb 19, 2013 | 30.80 | 30.98 | 30.78 | 30.98 | 1,202,964 | +0.50(+1.63%) |
Feb 15, 2013 | 30.67 | 30.70 | 30.43 | 30.49 | 1,674,607 | -0.22(-0.71%) |
Feb 14, 2013 | 30.70 | 30.77 | 30.66 | 30.70 | 2,221,545 | +0.27(+0.89%) |
Feb 13, 2013 | 30.50 | 30.57 | 30.36 | 30.43 | 1,612,257 | -0.05(-0.15%) |
Feb 12, 2013 | 30.32 | 30.51 | 30.30 | 30.48 | 1,564,828 | +0.22(+0.72%) |
Feb 11, 2013 | 30.29 | 30.29 | 30.11 | 30.26 | 1,770,250 | +0.02(+0.05%) |
Feb 08, 2013 | 30.23 | 30.36 | 30.21 | 30.25 | 2,053,246 | +0.00(+0.00%) |
Feb 07, 2013 | 30.46 | 30.55 | 30.16 | 30.25 | 2,359,603 | -0.32(-1.04%) |
Feb 06, 2013 | 30.52 | 30.61 | 30.45 | 30.56 | 2,641,854 | -0.05(-0.17%) |
Feb 04, 2013 | 30.81 | 30.98 | 30.56 | 30.62 | 2,873,865 | -0.72(-2.28%) |
Feb 01, 2013 | 31.35 | 31.44 | 31.25 | 31.33 | 2,029,071 | +0.19(+0.62%) |
Jan 31, 2013 | 31.06 | 31.22 | 31.04 | 31.14 | 2,352,557 | +0.02(+0.07%) |
Jan 30, 2013 | 30.95 | 31.15 | 30.93 | 31.12 | 2,575,161 | -0.01(-0.02%) |
Jan 29, 2013 | 30.78 | 31.17 | 30.78 | 31.12 | 2,475,927 | +0.20(+0.65%) |
Jan 28, 2013 | 30.97 | 30.98 | 30.78 | 30.92 | 4,131,050 | -0.05(-0.15%) |
Jan 25, 2013 | 30.86 | 30.97 | 30.69 | 30.97 | 2,810,943 | +0.46(+1.51%) |
Jan 24, 2013 | 30.58 | 30.69 | 30.42 | 30.51 | 3,625,373 | -0.16(-0.53%) |
Jan 23, 2013 | 30.87 | 30.87 | 30.54 | 30.67 | 4,940,894 | +0.63(+2.10%) |
Jan 22, 2013 | 30.04 | 30.07 | 29.82 | 30.04 | 1,132,868 | +0.27(+0.90%) |
Jan 18, 2013 | 29.72 | 29.79 | 29.62 | 29.77 | 1,416,601 | -0.01(-0.03%) |
Jan 17, 2013 | 29.72 | 29.85 | 29.64 | 29.78 | 1,280,926 | -0.12(-0.41%) |
Jan 16, 2013 | 29.83 | 29.96 | 29.79 | 29.90 | 1,680,620 | +0.21(+0.70%) |
Jan 15, 2013 | 29.51 | 29.74 | 29.49 | 29.69 | 1,279,038 | +0.23(+0.78%) |
Jan 14, 2013 | 29.33 | 29.48 | 29.26 | 29.46 | 1,755,287 | -0.02(-0.08%) |
Jan 11, 2013 | 29.44 | 29.58 | 29.40 | 29.48 | 1,605,620 | -0.02(-0.05%) |
Jan 10, 2013 | 29.17 | 29.54 | 29.15 | 29.50 | 1,352,894 | +0.31(+1.05%) |
Jan 09, 2013 | 29.15 | 29.23 | 29.14 | 29.19 | 1,527,800 | -0.15(-0.50%) |
Jan 08, 2013 | 29.23 | 29.38 | 29.22 | 29.34 | 1,790,179 | -0.11(-0.37%) |
Jan 07, 2013 | 29.25 | 29.45 | 29.21 | 29.45 | 2,415,053 | -0.17(-0.57%) |
Jan 04, 2013 | 29.31 | 29.65 | 29.31 | 29.62 | 1,357,031 | +0.20(+0.68%) |
Jan 03, 2013 | 29.35 | 29.55 | 29.30 | 29.42 | 2,234,593 | -0.23(-0.78%) |
Jan 02, 2013 | 29.63 | 29.65 | 29.50 | 29.65 | 2,887,166 | +0.23(+0.80%) |
Dec 31, 2012 | 29.22 | 29.47 | 29.12 | 29.41 | 1,938,581 | +0.28(+0.96%) |
Dec 28, 2012 | 29.23 | 29.31 | 29.13 | 29.13 | 1,748,593 | -0.26(-0.89%) |
Dec 27, 2012 | 29.61 | 29.63 | 29.31 | 29.39 | 4,419,185 | +0.05(+0.18%) |
Dec 26, 2012 | 29.42 | 29.55 | 29.30 | 29.34 | 2,755,884 | -0.08(-0.29%) |
Dec 24, 2012 | 29.55 | 29.65 | 29.33 | 29.42 | 1,013,340 | -0.05(-0.16%) |
Dec 21, 2012 | 29.57 | 29.67 | 29.46 | 29.47 | 1,818,637 | -0.34(-1.14%) |
Dec 20, 2012 | 29.92 | 29.93 | 29.75 | 29.81 | 2,598,267 | +0.17(+0.57%) |
Dec 19, 2012 | 29.80 | 29.80 | 29.62 | 29.64 | 2,965,394 | -0.04(-0.13%) |
Dec 18, 2012 | 29.75 | 29.77 | 29.62 | 29.68 | 2,070,756 | +0.05(+0.18%) |
Dec 17, 2012 | 29.49 | 29.63 | 29.48 | 29.62 | 1,542,065 | +0.00(+0.00%) |
Dec 14, 2012 | 29.56 | 29.73 | 29.50 | 29.62 | 2,462,072 | +0.15(+0.52%) |
Dec 13, 2012 | 29.60 | 29.62 | 29.42 | 29.47 | 1,768,819 | -0.07(-0.23%) |
Dec 12, 2012 | 29.49 | 29.67 | 29.42 | 29.54 | 2,464,693 | +0.15(+0.52%) |
Dec 11, 2012 | 29.42 | 29.50 | 29.34 | 29.38 | 2,179,999 | +0.16(+0.55%) |
Dec 10, 2012 | 29.35 | 29.38 | 29.20 | 29.22 | 2,600,391 | -0.09(-0.31%) |
Dec 07, 2012 | 29.35 | 29.36 | 29.19 | 29.32 | 4,110,041 | +0.22(+0.74%) |
Dec 06, 2012 | 29.29 | 29.30 | 29.01 | 29.10 | 2,535,754 | -0.29(-0.99%) |
Dec 05, 2012 | 29.36 | 29.50 | 29.30 | 29.39 | 3,695,260 | +0.03(+0.10%) |
Dec 04, 2012 | 29.47 | 29.48 | 29.26 | 29.36 | 3,222,970 | +0.26(+0.90%) |
Nov 30, 2012 | 29.26 | 29.35 | 29.05 | 29.10 | 3,004,006 | -0.14(-0.47%) |
Nov 29, 2012 | 29.25 | 29.31 | 29.12 | 29.24 | 3,081,368 | +0.22(+0.77%) |
Nov 28, 2012 | 28.83 | 29.05 | 28.75 | 29.02 | 4,064,373 | +0.32(+1.10%) |
Nov 27, 2012 | 28.81 | 28.88 | 28.68 | 28.70 | 2,418,403 | +0.06(+0.22%) |
Nov 26, 2012 | 28.63 | 28.68 | 28.55 | 28.64 | 1,303,743 | +0.04(+0.13%) |
Nov 23, 2012 | 28.46 | 28.64 | 28.41 | 28.60 | 1,202,697 | +0.58(+2.09%) |
Nov 21, 2012 | 27.95 | 28.02 | 27.92 | 28.02 | 1,270,595 | +0.00(+0.00%) |
Nov 20, 2012 | 27.91 | 28.14 | 27.84 | 28.02 | 2,085,663 | +0.20(+0.72%) |
Nov 19, 2012 | 27.65 | 27.88 | 27.65 | 27.82 | 1,543,981 | +0.45(+1.63%) |
Nov 16, 2012 | 27.46 | 27.46 | 27.13 | 27.37 | 2,666,993 | -0.18(-0.67%) |
Nov 15, 2012 | 27.58 | 27.75 | 27.50 | 27.55 | 1,963,565 | -0.14(-0.50%) |
Nov 14, 2012 | 27.94 | 27.96 | 27.67 | 27.69 | 1,906,353 | -0.18(-0.66%) |
Nov 13, 2012 | 27.62 | 28.06 | 27.58 | 27.88 | 2,116,538 | +0.20(+0.72%) |
Nov 12, 2012 | 27.71 | 27.83 | 27.65 | 27.68 | 3,167,175 | +0.05(+0.17%) |
Nov 09, 2012 | 27.61 | 27.80 | 27.60 | 27.63 | 2,615,425 | -0.11(-0.39%) |
Nov 08, 2012 | 27.83 | 27.95 | 27.74 | 27.74 | 2,099,078 | -0.09(-0.33%) |
Nov 07, 2012 | 27.93 | 27.95 | 27.70 | 27.83 | 1,945,083 | -0.28(-1.00%) |
Nov 06, 2012 | 28.04 | 28.17 | 27.97 | 28.11 | 2,212,918 | +0.27(+0.96%) |
Nov 05, 2012 | 27.84 | 27.87 | 27.74 | 27.84 | 1,049,158 | -0.05(-0.19%) |
Nov 02, 2012 | 27.94 | 28.06 | 27.89 | 27.90 | 1,540,364 | -0.18(-0.62%) |