Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 33.88 | 34.17 | 33.58 | 33.81 | 385,675 | -0.17(-0.49%) |
Oct 30, 2013 | 34.09 | 34.30 | 33.88 | 33.98 | 283,847 | +0.02(+0.07%) |
Oct 29, 2013 | 34.05 | 34.17 | 33.86 | 33.95 | 448,585 | -0.10(-0.29%) |
Oct 28, 2013 | 33.86 | 34.05 | 33.76 | 34.05 | 487,651 | +0.20(+0.59%) |
Oct 25, 2013 | 33.42 | 33.89 | 33.32 | 33.85 | 365,613 | +0.47(+1.42%) |
Oct 24, 2013 | 33.42 | 33.48 | 33.22 | 33.38 | 265,951 | -0.04(-0.11%) |
Oct 23, 2013 | 33.23 | 33.64 | 33.19 | 33.42 | 299,985 | +0.17(+0.51%) |
Oct 22, 2013 | 32.98 | 33.33 | 32.88 | 33.25 | 249,545 | +0.37(+1.14%) |
Oct 21, 2013 | 32.82 | 33.14 | 32.69 | 32.88 | 527,880 | +0.08(+0.26%) |
Oct 18, 2013 | 32.59 | 32.88 | 32.44 | 32.79 | 1,112,505 | +0.32(+0.99%) |
Oct 17, 2013 | 31.80 | 32.54 | 31.59 | 32.47 | 422,347 | +0.58(+1.82%) |
Oct 16, 2013 | 31.69 | 31.93 | 31.53 | 31.89 | 318,209 | +0.42(+1.33%) |
Oct 15, 2013 | 32.20 | 32.38 | 31.43 | 31.47 | 631,247 | -0.77(-2.39%) |
Oct 14, 2013 | 32.20 | 32.29 | 31.65 | 32.24 | 545,865 | -0.08(-0.24%) |
Oct 11, 2013 | 32.03 | 32.35 | 31.91 | 32.32 | 389,926 | +0.31(+0.98%) |
Oct 10, 2013 | 31.71 | 32.15 | 31.52 | 32.01 | 646,292 | +0.57(+1.80%) |
Oct 09, 2013 | 31.52 | 32.02 | 31.22 | 31.44 | 1,335,094 | -0.05(-0.17%) |
Oct 08, 2013 | 31.36 | 31.65 | 31.21 | 31.49 | 748,996 | +0.12(+0.39%) |
Oct 07, 2013 | 31.53 | 31.72 | 31.23 | 31.37 | 461,473 | -0.41(-1.30%) |
Oct 04, 2013 | 31.67 | 31.95 | 31.63 | 31.78 | 334,989 | +0.12(+0.39%) |
Oct 03, 2013 | 32.10 | 32.10 | 31.46 | 31.66 | 533,130 | -0.50(-1.57%) |
Oct 02, 2013 | 32.23 | 32.33 | 31.80 | 32.17 | 546,072 | -0.40(-1.22%) |
Oct 01, 2013 | 32.41 | 32.78 | 32.38 | 32.56 | 853,752 | +0.04(+0.12%) |
Sep 30, 2013 | 32.14 | 32.55 | 32.08 | 32.52 | 439,510 | +0.22(+0.69%) |
Sep 27, 2013 | 32.35 | 32.62 | 32.30 | 32.30 | 605,241 | -0.21(-0.66%) |
Sep 26, 2013 | 32.31 | 32.60 | 32.31 | 32.52 | 262,976 | +0.20(+0.61%) |
Sep 25, 2013 | 32.46 | 32.62 | 32.31 | 32.32 | 313,906 | -0.15(-0.47%) |
Sep 24, 2013 | 32.46 | 32.68 | 32.39 | 32.47 | 365,901 | -0.07(-0.21%) |
Sep 23, 2013 | 31.76 | 32.73 | 31.67 | 32.54 | 562,266 | +0.67(+2.11%) |
Sep 20, 2013 | 32.07 | 32.07 | 31.79 | 31.87 | 992,629 | -0.12(-0.38%) |
Sep 19, 2013 | 31.90 | 32.16 | 31.77 | 31.99 | 468,008 | +0.09(+0.29%) |
Sep 18, 2013 | 31.25 | 32.04 | 31.04 | 31.90 | 766,972 | +0.65(+2.08%) |
Sep 17, 2013 | 30.99 | 31.28 | 30.84 | 31.25 | 557,065 | +0.35(+1.14%) |
Sep 16, 2013 | 31.29 | 31.50 | 30.83 | 30.90 | 749,515 | -0.11(-0.37%) |
Sep 13, 2013 | 31.03 | 31.23 | 30.91 | 31.01 | 510,760 | +0.09(+0.30%) |
Sep 12, 2013 | 30.65 | 31.02 | 30.65 | 30.92 | 543,301 | +0.37(+1.23%) |
Sep 11, 2013 | 30.65 | 30.74 | 30.37 | 30.55 | 365,871 | -0.10(-0.32%) |
Sep 10, 2013 | 30.42 | 30.65 | 30.23 | 30.65 | 485,981 | +0.36(+1.19%) |
Sep 09, 2013 | 30.20 | 30.29 | 30.02 | 30.29 | 901,846 | +0.13(+0.43%) |
Sep 06, 2013 | 30.23 | 30.44 | 30.04 | 30.16 | 621,601 | +0.07(+0.23%) |
Sep 05, 2013 | 30.23 | 30.31 | 29.95 | 30.09 | 600,374 | -0.18(-0.61%) |
Sep 04, 2013 | 30.26 | 30.40 | 30.01 | 30.27 | 621,332 | +0.00(+0.00%) |
Sep 03, 2013 | 31.14 | 31.28 | 30.12 | 30.27 | 1,222,872 | -0.54(-1.76%) |
Aug 30, 2013 | 31.40 | 31.47 | 30.76 | 30.81 | 412,679 | -0.60(-1.90%) |
Aug 29, 2013 | 31.49 | 31.72 | 31.22 | 31.41 | 360,451 | -0.18(-0.56%) |
Aug 28, 2013 | 31.67 | 31.85 | 31.51 | 31.59 | 261,520 | -0.12(-0.39%) |
Aug 27, 2013 | 31.62 | 31.94 | 31.62 | 31.71 | 716,119 | -0.27(-0.84%) |
Aug 26, 2013 | 32.07 | 32.13 | 31.89 | 31.97 | 456,246 | +0.03(+0.10%) |
Aug 23, 2013 | 31.48 | 31.97 | 31.30 | 31.94 | 470,205 | +0.57(+1.83%) |
Aug 22, 2013 | 31.48 | 31.78 | 31.25 | 31.37 | 297,233 | -0.02(-0.07%) |
Aug 21, 2013 | 31.49 | 31.73 | 31.28 | 31.39 | 548,500 | -0.15(-0.48%) |
Aug 20, 2013 | 31.30 | 31.84 | 31.23 | 31.55 | 408,335 | +0.24(+0.77%) |
Aug 19, 2013 | 31.54 | 31.67 | 31.26 | 31.30 | 417,966 | -0.21(-0.67%) |
Aug 16, 2013 | 32.04 | 32.04 | 31.21 | 31.52 | 666,819 | -0.52(-1.63%) |
Aug 15, 2013 | 32.38 | 32.42 | 31.89 | 32.04 | 462,487 | -0.57(-1.74%) |
Aug 14, 2013 | 32.79 | 32.97 | 32.40 | 32.61 | 467,314 | -0.30(-0.92%) |
Aug 13, 2013 | 33.20 | 33.30 | 32.76 | 32.91 | 401,852 | -0.40(-1.20%) |
Aug 12, 2013 | 33.32 | 33.55 | 33.25 | 33.31 | 324,710 | -0.18(-0.54%) |
Aug 09, 2013 | 33.39 | 33.59 | 33.32 | 33.49 | 485,238 | +0.09(+0.27%) |
Aug 08, 2013 | 33.64 | 33.68 | 33.21 | 33.40 | 835,488 | -0.10(-0.29%) |
Aug 07, 2013 | 33.11 | 33.95 | 32.96 | 33.50 | 810,740 | +0.11(+0.32%) |
Aug 06, 2013 | 33.58 | 33.73 | 33.26 | 33.39 | 523,119 | -0.26(-0.77%) |
Aug 05, 2013 | 33.78 | 34.05 | 33.49 | 33.65 | 491,897 | -0.25(-0.74%) |
Aug 02, 2013 | 34.16 | 34.49 | 33.84 | 33.90 | 326,347 | -0.32(-0.93%) |
Aug 01, 2013 | 33.81 | 34.49 | 33.60 | 34.22 | 871,743 | +0.72(+2.15%) |
Jul 31, 2013 | 33.67 | 33.91 | 33.50 | 33.50 | 705,921 | -0.15(-0.45%) |
Jul 30, 2013 | 33.83 | 33.98 | 33.52 | 33.65 | 312,066 | -0.09(-0.27%) |
Jul 29, 2013 | 33.45 | 33.89 | 33.44 | 33.74 | 365,633 | +0.21(+0.63%) |
Jul 26, 2013 | 33.42 | 33.61 | 33.28 | 33.53 | 337,856 | -0.06(-0.18%) |
Jul 25, 2013 | 33.15 | 33.64 | 33.13 | 33.59 | 372,030 | +0.41(+1.23%) |
Jul 24, 2013 | 33.43 | 33.45 | 33.11 | 33.18 | 551,233 | -0.24(-0.72%) |
Jul 23, 2013 | 33.30 | 33.48 | 33.25 | 33.42 | 472,846 | +0.14(+0.43%) |
Jul 22, 2013 | 33.34 | 33.60 | 33.28 | 33.28 | 229,380 | -0.05(-0.14%) |
Jul 19, 2013 | 33.32 | 33.50 | 33.22 | 33.33 | 903,576 | +0.04(+0.11%) |
Jul 18, 2013 | 32.80 | 33.32 | 32.74 | 33.29 | 283,525 | +0.47(+1.43%) |
Jul 17, 2013 | 32.91 | 33.08 | 32.72 | 32.82 | 372,906 | -0.07(-0.21%) |
Jul 16, 2013 | 32.86 | 32.95 | 32.64 | 32.89 | 856,323 | +0.00(+0.00%) |
Jul 15, 2013 | 32.05 | 32.99 | 32.05 | 32.89 | 603,411 | +0.78(+2.43%) |
Jul 12, 2013 | 31.71 | 32.14 | 31.65 | 32.11 | 342,072 | +0.33(+1.05%) |
Jul 11, 2013 | 31.80 | 31.89 | 31.55 | 31.77 | 329,921 | +0.25(+0.79%) |
Jul 10, 2013 | 31.30 | 31.53 | 31.10 | 31.52 | 370,246 | +0.15(+0.48%) |
Jul 09, 2013 | 31.24 | 31.46 | 31.08 | 31.37 | 370,231 | +0.30(+0.95%) |
Jul 08, 2013 | 30.81 | 31.31 | 30.69 | 31.08 | 329,793 | +0.36(+1.16%) |
Jul 05, 2013 | 30.81 | 30.81 | 30.28 | 30.72 | 284,955 | +0.06(+0.20%) |
Jul 03, 2013 | 30.47 | 30.71 | 30.27 | 30.66 | 422,653 | -0.08(-0.27%) |
Jul 02, 2013 | 30.78 | 31.21 | 30.52 | 30.74 | 862,786 | -0.13(-0.42%) |
Jul 01, 2013 | 31.26 | 31.27 | 30.74 | 30.87 | 1,111,864 | -0.22(-0.71%) |
Jun 28, 2013 | 30.69 | 31.26 | 30.52 | 31.09 | 825,359 | +0.31(+1.01%) |
Jun 27, 2013 | 30.51 | 30.97 | 30.40 | 30.78 | 481,904 | +0.37(+1.22%) |
Jun 26, 2013 | 29.98 | 30.48 | 29.86 | 30.41 | 701,663 | +0.63(+2.11%) |
Jun 25, 2013 | 29.42 | 29.86 | 29.12 | 29.78 | 730,082 | +0.56(+1.92%) |
Jun 24, 2013 | 29.02 | 29.43 | 28.82 | 29.22 | 618,405 | -0.08(-0.26%) |
Jun 21, 2013 | 29.61 | 29.65 | 28.77 | 29.30 | 821,734 | -0.14(-0.49%) |
Jun 20, 2013 | 30.09 | 30.23 | 29.26 | 29.44 | 608,383 | -0.90(-2.97%) |
Jun 19, 2013 | 31.04 | 31.08 | 30.34 | 30.34 | 285,021 | -0.78(-2.51%) |
Jun 18, 2013 | 30.93 | 31.30 | 30.71 | 31.12 | 332,188 | +0.27(+0.88%) |
Jun 17, 2013 | 30.87 | 30.98 | 30.61 | 30.85 | 376,401 | +0.12(+0.39%) |
Jun 14, 2013 | 30.90 | 31.01 | 30.63 | 30.73 | 539,916 | -0.22(-0.71%) |
Jun 13, 2013 | 30.86 | 31.08 | 30.69 | 30.95 | 676,607 | +0.10(+0.32%) |
Jun 12, 2013 | 31.11 | 31.33 | 30.71 | 30.85 | 552,392 | -0.17(-0.56%) |
Jun 11, 2013 | 31.01 | 31.27 | 30.80 | 31.02 | 304,445 | -0.27(-0.87%) |
Jun 10, 2013 | 31.41 | 31.55 | 31.02 | 31.30 | 368,724 | -0.07(-0.22%) |
Jun 07, 2013 | 31.47 | 31.67 | 31.15 | 31.36 | 447,139 | -0.03(-0.10%) |
Jun 06, 2013 | 31.14 | 31.42 | 30.89 | 31.39 | 716,449 | +0.24(+0.78%) |
Jun 05, 2013 | 31.52 | 31.62 | 30.94 | 31.15 | 1,156,581 | -0.42(-1.32%) |
Jun 04, 2013 | 32.06 | 32.17 | 31.44 | 31.57 | 779,450 | -0.50(-1.56%) |
Jun 03, 2013 | 31.81 | 32.31 | 31.43 | 32.07 | 675,460 | +0.10(+0.31%) |
May 31, 2013 | 32.02 | 32.67 | 31.95 | 31.97 | 498,713 | -0.20(-0.61%) |
May 30, 2013 | 31.93 | 32.45 | 31.92 | 32.17 | 477,245 | +0.23(+0.73%) |
May 29, 2013 | 32.39 | 32.49 | 31.86 | 31.93 | 723,261 | -0.64(-1.98%) |
May 28, 2013 | 32.60 | 33.04 | 32.42 | 32.58 | 699,307 | +0.23(+0.73%) |
May 24, 2013 | 32.52 | 32.58 | 32.06 | 32.34 | 715,584 | -0.31(-0.95%) |
May 23, 2013 | 33.05 | 33.05 | 32.37 | 32.65 | 814,544 | -0.58(-1.75%) |
May 22, 2013 | 33.82 | 34.17 | 33.10 | 33.23 | 367,619 | -0.64(-1.88%) |
May 21, 2013 | 33.95 | 34.11 | 33.76 | 33.87 | 580,006 | -0.11(-0.31%) |
May 20, 2013 | 33.73 | 34.05 | 33.71 | 33.98 | 483,796 | +0.19(+0.56%) |
May 17, 2013 | 33.42 | 33.79 | 33.42 | 33.79 | 389,873 | +0.37(+1.11%) |
May 16, 2013 | 33.45 | 33.81 | 33.32 | 33.42 | 392,629 | -0.03(-0.09%) |
May 15, 2013 | 33.27 | 33.85 | 33.27 | 33.45 | 691,350 | +0.36(+1.09%) |
May 13, 2013 | 33.01 | 33.29 | 32.96 | 33.09 | 396,792 | -0.02(-0.07%) |
May 10, 2013 | 33.08 | 33.17 | 32.88 | 33.11 | 563,347 | -0.01(-0.02%) |
May 09, 2013 | 33.47 | 33.54 | 33.04 | 33.12 | 421,816 | -0.41(-1.21%) |
May 08, 2013 | 33.61 | 33.72 | 33.36 | 33.52 | 476,176 | -0.11(-0.31%) |
May 07, 2013 | 33.34 | 33.63 | 33.33 | 33.63 | 378,998 | +0.27(+0.81%) |
May 06, 2013 | 33.36 | 33.40 | 33.12 | 33.36 | 589,391 | -0.07(-0.20%) |
May 03, 2013 | 33.51 | 33.69 | 33.33 | 33.42 | 344,154 | +0.15(+0.45%) |
May 02, 2013 | 32.83 | 33.60 | 32.18 | 33.27 | 713,956 | +0.50(+1.54%) |
May 01, 2013 | 33.31 | 33.32 | 32.73 | 32.77 | 547,515 | -0.56(-1.69%) |
Apr 30, 2013 | 33.06 | 33.33 | 32.85 | 33.33 | 703,467 | +0.19(+0.57%) |
Apr 29, 2013 | 32.83 | 33.21 | 32.82 | 33.15 | 587,322 | +0.32(+0.96%) |
Apr 26, 2013 | 33.03 | 33.31 | 32.73 | 32.83 | 861,093 | -0.31(-0.93%) |
Apr 25, 2013 | 33.18 | 33.47 | 33.07 | 33.14 | 470,376 | -0.05(-0.14%) |
Apr 24, 2013 | 33.27 | 33.32 | 33.11 | 33.18 | 559,836 | -0.05(-0.14%) |
Apr 23, 2013 | 33.06 | 33.31 | 32.97 | 33.23 | 638,757 | +0.18(+0.55%) |
Apr 22, 2013 | 33.12 | 33.12 | 32.76 | 33.05 | 605,683 | -0.05(-0.14%) |
Apr 19, 2013 | 32.27 | 33.12 | 31.72 | 33.09 | 1,979,022 | +0.82(+2.54%) |
Apr 18, 2013 | 32.21 | 32.55 | 32.15 | 32.27 | 667,163 | +0.01(+0.02%) |
Apr 17, 2013 | 32.12 | 32.39 | 31.98 | 32.27 | 953,852 | -0.15(-0.46%) |
Apr 16, 2013 | 32.00 | 32.42 | 31.61 | 32.42 | 651,170 | +0.68(+2.13%) |
Apr 15, 2013 | 32.31 | 32.45 | 31.71 | 31.74 | 805,879 | -0.77(-2.38%) |
Apr 12, 2013 | 32.50 | 32.67 | 32.33 | 32.52 | 397,951 | -0.13(-0.39%) |
Apr 11, 2013 | 32.57 | 32.65 | 32.33 | 32.64 | 389,869 | +0.02(+0.05%) |
Apr 10, 2013 | 32.28 | 32.70 | 32.27 | 32.63 | 430,570 | +0.37(+1.14%) |
Apr 09, 2013 | 32.21 | 32.33 | 32.06 | 32.26 | 772,712 | +0.08(+0.23%) |
Apr 08, 2013 | 31.59 | 32.18 | 31.52 | 32.18 | 386,015 | +0.54(+1.71%) |
Apr 05, 2013 | 31.28 | 31.64 | 31.21 | 31.64 | 388,757 | +0.09(+0.29%) |
Apr 04, 2013 | 31.36 | 31.55 | 31.29 | 31.55 | 446,690 | +0.28(+0.89%) |
Apr 03, 2013 | 31.87 | 31.99 | 31.22 | 31.28 | 613,350 | -0.49(-1.54%) |
Apr 02, 2013 | 31.76 | 32.03 | 31.65 | 31.76 | 666,596 | +0.00(+0.00%) |
Apr 01, 2013 | 32.06 | 32.07 | 31.43 | 31.76 | 683,071 | -0.31(-0.96%) |
Mar 28, 2013 | 31.58 | 32.09 | 31.49 | 32.07 | 823,186 | +0.45(+1.43%) |
Mar 27, 2013 | 31.40 | 31.69 | 31.33 | 31.62 | 515,019 | -0.01(-0.02%) |
Mar 26, 2013 | 31.40 | 31.64 | 31.36 | 31.63 | 965,084 | +0.31(+0.98%) |
Mar 25, 2013 | 31.43 | 31.57 | 31.25 | 31.32 | 439,382 | -0.04(-0.12%) |
Mar 22, 2013 | 31.24 | 31.48 | 31.18 | 31.36 | 418,408 | +0.17(+0.53%) |
Mar 21, 2013 | 31.09 | 31.38 | 31.09 | 31.19 | 609,091 | -0.09(-0.29%) |
Mar 20, 2013 | 31.03 | 31.35 | 31.03 | 31.28 | 472,778 | +0.31(+0.99%) |
Mar 19, 2013 | 30.81 | 30.98 | 30.76 | 30.97 | 845,983 | +0.23(+0.76%) |
Mar 18, 2013 | 30.78 | 30.94 | 30.67 | 30.74 | 748,041 | -0.26(-0.85%) |
Mar 15, 2013 | 30.90 | 31.07 | 30.73 | 31.00 | 847,522 | +0.12(+0.39%) |
Mar 14, 2013 | 30.85 | 31.00 | 30.70 | 30.88 | 612,397 | -0.03(-0.10%) |
Mar 13, 2013 | 30.85 | 30.99 | 30.75 | 30.91 | 606,045 | +0.10(+0.32%) |
Mar 12, 2013 | 31.13 | 31.18 | 30.75 | 30.82 | 1,219,955 | -0.31(-0.99%) |
Mar 11, 2013 | 30.65 | 31.13 | 30.56 | 31.13 | 774,146 | +0.44(+1.42%) |
Mar 08, 2013 | 30.49 | 30.74 | 30.37 | 30.69 | 837,458 | +0.28(+0.91%) |
Mar 07, 2013 | 30.25 | 30.54 | 30.19 | 30.41 | 587,478 | +0.12(+0.40%) |
Mar 06, 2013 | 30.13 | 30.43 | 29.92 | 30.29 | 884,072 | +0.16(+0.52%) |
Mar 05, 2013 | 29.74 | 30.23 | 29.73 | 30.13 | 1,033,153 | +0.47(+1.60%) |
Mar 04, 2013 | 29.13 | 29.80 | 29.11 | 29.66 | 1,220,537 | +0.47(+1.60%) |
Mar 01, 2013 | 28.62 | 29.19 | 28.40 | 29.19 | 1,061,171 | +0.52(+1.81%) |
Feb 28, 2013 | 28.74 | 28.87 | 28.67 | 28.68 | 725,622 | +0.11(+0.39%) |
Feb 27, 2013 | 28.10 | 28.70 | 27.92 | 28.56 | 494,787 | +0.39(+1.37%) |
Feb 26, 2013 | 28.20 | 28.27 | 28.04 | 28.18 | 433,180 | +0.09(+0.32%) |
Feb 25, 2013 | 28.35 | 28.60 | 28.09 | 28.09 | 650,122 | -0.19(-0.66%) |
Feb 22, 2013 | 28.18 | 28.33 | 28.09 | 28.27 | 465,056 | +0.21(+0.74%) |
Feb 21, 2013 | 28.09 | 28.16 | 27.94 | 28.06 | 374,266 | -0.08(-0.29%) |
Feb 20, 2013 | 28.32 | 28.47 | 28.13 | 28.15 | 671,387 | -0.19(-0.68%) |
Feb 19, 2013 | 28.24 | 28.38 | 28.21 | 28.34 | 864,792 | +0.13(+0.45%) |
Feb 15, 2013 | 28.17 | 28.24 | 28.09 | 28.21 | 456,204 | +0.04(+0.13%) |
Feb 14, 2013 | 28.31 | 28.43 | 28.15 | 28.18 | 309,502 | -0.19(-0.66%) |
Feb 13, 2013 | 28.33 | 28.40 | 28.24 | 28.36 | 352,326 | +0.07(+0.24%) |
Feb 12, 2013 | 28.22 | 28.32 | 28.15 | 28.30 | 586,749 | +0.11(+0.40%) |
Feb 11, 2013 | 28.13 | 28.30 | 28.07 | 28.18 | 433,399 | +0.04(+0.16%) |
Feb 08, 2013 | 28.19 | 28.36 | 28.12 | 28.14 | 582,473 | +0.05(+0.19%) |
Feb 07, 2013 | 28.06 | 28.24 | 27.71 | 28.09 | 650,370 | +0.11(+0.40%) |
Feb 06, 2013 | 27.82 | 28.08 | 27.80 | 27.98 | 856,340 | +0.02(+0.08%) |
Feb 04, 2013 | 27.92 | 28.24 | 27.92 | 27.95 | 679,269 | -0.08(-0.29%) |
Feb 01, 2013 | 27.92 | 28.10 | 27.86 | 28.03 | 508,032 | +0.22(+0.80%) |
Jan 31, 2013 | 27.80 | 27.95 | 27.70 | 27.81 | 544,534 | +0.08(+0.30%) |
Jan 30, 2013 | 27.89 | 28.06 | 27.63 | 27.73 | 904,888 | -0.24(-0.85%) |
Jan 29, 2013 | 27.75 | 27.97 | 27.62 | 27.97 | 554,098 | +0.19(+0.70%) |
Jan 28, 2013 | 27.63 | 27.88 | 27.61 | 27.77 | 917,923 | +0.16(+0.57%) |
Jan 25, 2013 | 27.58 | 27.83 | 27.42 | 27.62 | 737,100 | +0.07(+0.27%) |
Jan 24, 2013 | 27.75 | 27.85 | 27.48 | 27.54 | 732,919 | -0.16(-0.56%) |
Jan 23, 2013 | 27.79 | 27.84 | 27.57 | 27.70 | 775,600 | -0.17(-0.61%) |
Jan 22, 2013 | 27.46 | 27.97 | 27.46 | 27.87 | 573,691 | +0.34(+1.24%) |
Jan 18, 2013 | 27.13 | 27.54 | 27.11 | 27.53 | 1,415,055 | +0.44(+1.62%) |
Jan 17, 2013 | 26.96 | 27.14 | 26.89 | 27.09 | 631,330 | +0.20(+0.75%) |
Jan 16, 2013 | 26.80 | 26.99 | 26.62 | 26.89 | 552,018 | +0.04(+0.14%) |
Jan 15, 2013 | 26.55 | 26.89 | 26.44 | 26.85 | 430,151 | +0.24(+0.90%) |
Jan 14, 2013 | 26.34 | 26.93 | 26.34 | 26.61 | 625,669 | +0.16(+0.62%) |
Jan 11, 2013 | 26.69 | 26.70 | 26.36 | 26.45 | 519,785 | -0.13(-0.48%) |
Jan 10, 2013 | 26.51 | 26.77 | 26.41 | 26.58 | 670,820 | +0.20(+0.76%) |
Jan 09, 2013 | 26.25 | 26.43 | 26.11 | 26.37 | 500,676 | +0.19(+0.71%) |
Jan 08, 2013 | 26.08 | 26.28 | 25.96 | 26.19 | 484,427 | +0.05(+0.20%) |
Jan 07, 2013 | 26.64 | 26.69 | 26.09 | 26.14 | 569,809 | -0.62(-2.31%) |
Jan 04, 2013 | 26.53 | 26.82 | 26.40 | 26.75 | 549,145 | +0.26(+0.98%) |
Jan 03, 2013 | 26.59 | 26.79 | 26.40 | 26.49 | 440,962 | -0.13(-0.50%) |
Jan 02, 2013 | 26.53 | 26.68 | 26.12 | 26.63 | 493,644 | +0.51(+1.94%) |
Dec 31, 2012 | 25.71 | 26.25 | 25.53 | 26.12 | 441,866 | +0.34(+1.33%) |
Dec 28, 2012 | 25.88 | 26.20 | 25.76 | 25.78 | 404,974 | -0.24(-0.92%) |
Dec 27, 2012 | 26.09 | 26.22 | 25.57 | 26.02 | 558,909 | -0.14(-0.54%) |
Dec 26, 2012 | 26.62 | 26.62 | 26.13 | 26.16 | 384,064 | -0.48(-1.79%) |
Dec 24, 2012 | 26.66 | 26.74 | 26.44 | 26.64 | 118,558 | -0.18(-0.67%) |
Dec 21, 2012 | 26.83 | 26.94 | 26.58 | 26.81 | 822,921 | -0.16(-0.61%) |
Dec 20, 2012 | 26.91 | 27.11 | 26.84 | 26.98 | 427,844 | +0.13(+0.47%) |
Dec 19, 2012 | 26.83 | 26.97 | 26.67 | 26.85 | 318,785 | -0.01(-0.06%) |
Dec 18, 2012 | 26.93 | 27.12 | 26.59 | 26.87 | 643,682 | -0.09(-0.33%) |
Dec 17, 2012 | 26.33 | 26.96 | 26.33 | 26.96 | 757,335 | +0.63(+2.37%) |
Dec 14, 2012 | 26.78 | 26.83 | 26.26 | 26.33 | 629,571 | +0.00(+0.00%) |
Dec 13, 2012 | 26.50 | 26.61 | 26.21 | 26.33 | 509,127 | -0.19(-0.70%) |
Dec 12, 2012 | 26.79 | 26.80 | 26.45 | 26.52 | 431,114 | -0.20(-0.75%) |
Dec 11, 2012 | 26.64 | 26.81 | 26.55 | 26.72 | 336,245 | +0.18(+0.67%) |
Dec 10, 2012 | 26.56 | 26.78 | 26.47 | 26.54 | 616,407 | -0.01(-0.03%) |
Dec 07, 2012 | 26.66 | 26.72 | 26.45 | 26.55 | 243,084 | -0.16(-0.61%) |
Dec 06, 2012 | 26.50 | 26.76 | 26.50 | 26.71 | 377,472 | +0.13(+0.50%) |
Dec 05, 2012 | 26.39 | 26.80 | 26.25 | 26.58 | 445,943 | +0.16(+0.59%) |
Dec 04, 2012 | 26.34 | 26.44 | 26.14 | 26.42 | 585,114 | +0.36(+1.37%) |
Nov 30, 2012 | 25.90 | 26.06 | 25.82 | 26.06 | 690,209 | +0.14(+0.55%) |
Nov 29, 2012 | 25.92 | 26.01 | 25.64 | 25.92 | 290,961 | +0.13(+0.49%) |
Nov 28, 2012 | 25.90 | 25.95 | 25.65 | 25.79 | 733,744 | -0.10(-0.37%) |
Nov 27, 2012 | 25.85 | 26.02 | 25.77 | 25.89 | 572,140 | +0.09(+0.35%) |
Nov 26, 2012 | 25.42 | 25.94 | 25.42 | 25.80 | 539,125 | +0.34(+1.34%) |
Nov 23, 2012 | 25.53 | 25.65 | 25.33 | 25.46 | 150,367 | -0.05(-0.20%) |
Nov 21, 2012 | 25.62 | 25.65 | 25.30 | 25.51 | 577,695 | +0.10(+0.41%) |
Nov 20, 2012 | 25.06 | 25.41 | 25.02 | 25.41 | 648,749 | +0.35(+1.38%) |
Nov 19, 2012 | 25.02 | 25.06 | 24.68 | 25.06 | 967,168 | +0.29(+1.19%) |
Nov 16, 2012 | 24.54 | 24.80 | 24.27 | 24.77 | 1,017,124 | +0.30(+1.23%) |
Nov 15, 2012 | 24.77 | 24.90 | 24.34 | 24.46 | 452,658 | -0.33(-1.34%) |
Nov 14, 2012 | 25.31 | 25.31 | 24.74 | 24.80 | 605,018 | -0.43(-1.69%) |
Nov 13, 2012 | 24.95 | 25.50 | 24.91 | 25.22 | 418,654 | +0.04(+0.15%) |
Nov 12, 2012 | 25.70 | 25.98 | 25.12 | 25.19 | 469,772 | -0.55(-2.12%) |
Nov 09, 2012 | 25.29 | 26.00 | 25.10 | 25.73 | 844,466 | +0.32(+1.28%) |
Nov 08, 2012 | 25.57 | 26.19 | 25.41 | 25.41 | 538,014 | -0.10(-0.40%) |
Nov 07, 2012 | 25.94 | 26.06 | 25.33 | 25.51 | 511,862 | -0.70(-2.67%) |
Nov 06, 2012 | 25.99 | 26.39 | 25.99 | 26.21 | 354,153 | +0.21(+0.82%) |
Nov 05, 2012 | 26.02 | 26.17 | 25.79 | 26.00 | 365,948 | +0.01(+0.03%) |
Nov 02, 2012 | 26.70 | 26.81 | 25.98 | 25.99 | 418,080 | -0.56(-2.11%) |