Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.61 | 22.61 | 22.18 | 22.18 | 8,093,114 | -0.45(-2.00%) |
Oct 30, 2013 | 22.96 | 23.07 | 22.51 | 22.64 | 6,938,899 | -0.44(-1.92%) |
Oct 29, 2013 | 22.69 | 23.09 | 22.69 | 23.08 | 4,523,266 | +0.32(+1.38%) |
Oct 28, 2013 | 23.00 | 23.02 | 22.58 | 22.76 | 4,753,159 | -0.13(-0.56%) |
Oct 25, 2013 | 22.85 | 22.92 | 22.67 | 22.89 | 2,837,068 | +0.06(+0.26%) |
Oct 24, 2013 | 22.26 | 23.01 | 22.26 | 22.83 | 10,269,963 | +0.63(+2.84%) |
Oct 23, 2013 | 21.89 | 22.57 | 21.85 | 22.20 | 7,416,292 | +0.21(+0.96%) |
Oct 22, 2013 | 21.73 | 22.04 | 21.67 | 21.99 | 7,128,081 | +0.54(+2.53%) |
Oct 21, 2013 | 21.72 | 21.88 | 21.23 | 21.45 | 8,046,279 | -0.32(-1.47%) |
Oct 18, 2013 | 21.99 | 22.02 | 21.62 | 21.77 | 6,463,547 | -0.11(-0.52%) |
Oct 17, 2013 | 21.12 | 21.91 | 21.03 | 21.88 | 12,920,291 | +0.66(+3.13%) |
Oct 16, 2013 | 20.94 | 21.30 | 20.79 | 21.22 | 7,772,889 | +0.33(+1.56%) |
Oct 15, 2013 | 21.29 | 21.29 | 20.83 | 20.89 | 7,601,484 | -0.51(-2.39%) |
Oct 14, 2013 | 21.34 | 21.47 | 21.06 | 21.40 | 3,415,271 | -0.18(-0.82%) |
Oct 11, 2013 | 21.20 | 21.68 | 21.20 | 21.58 | 5,278,672 | +0.36(+1.72%) |
Oct 10, 2013 | 21.20 | 21.36 | 20.98 | 21.22 | 5,690,033 | +0.43(+2.09%) |
Oct 09, 2013 | 20.88 | 21.04 | 20.50 | 20.78 | 7,076,234 | -0.03(-0.14%) |
Oct 08, 2013 | 21.27 | 21.46 | 20.81 | 20.81 | 8,665,615 | -0.50(-2.36%) |
Oct 07, 2013 | 21.28 | 21.61 | 21.28 | 21.32 | 4,843,009 | -0.22(-1.01%) |
Oct 04, 2013 | 21.75 | 21.98 | 21.37 | 21.53 | 9,638,469 | -0.34(-1.58%) |
Oct 03, 2013 | 22.26 | 22.38 | 21.77 | 21.88 | 5,885,183 | -0.40(-1.81%) |
Oct 02, 2013 | 21.94 | 22.40 | 21.92 | 22.28 | 4,415,778 | +0.14(+0.62%) |
Oct 01, 2013 | 21.96 | 22.20 | 21.95 | 22.14 | 2,037,550 | +0.10(+0.45%) |
Sep 27, 2013 | 22.16 | 22.27 | 21.96 | 22.04 | 2,935,135 | -0.29(-1.28%) |
Sep 26, 2013 | 22.34 | 22.49 | 22.07 | 22.33 | 4,132,174 | +0.00(+0.00%) |
Sep 25, 2013 | 22.39 | 22.61 | 22.03 | 22.33 | 5,568,887 | +0.01(+0.04%) |
Sep 24, 2013 | 22.06 | 22.70 | 21.94 | 22.32 | 8,454,115 | +0.40(+1.82%) |
Sep 23, 2013 | 22.18 | 22.21 | 21.71 | 21.92 | 5,039,327 | -0.32(-1.46%) |
Sep 20, 2013 | 22.80 | 22.89 | 22.18 | 22.25 | 8,090,394 | -0.51(-2.25%) |
Sep 19, 2013 | 23.22 | 23.33 | 22.69 | 22.76 | 9,974,479 | -0.28(-1.20%) |
Sep 18, 2013 | 21.95 | 23.09 | 21.73 | 23.03 | 12,863,907 | +1.06(+4.84%) |
Sep 17, 2013 | 21.88 | 22.16 | 21.87 | 21.97 | 3,803,633 | +0.05(+0.22%) |
Sep 16, 2013 | 22.27 | 22.33 | 21.89 | 21.92 | 8,393,519 | +0.32(+1.46%) |
Sep 13, 2013 | 21.70 | 21.75 | 21.42 | 21.61 | 2,977,068 | -0.06(-0.27%) |
Sep 12, 2013 | 21.71 | 22.23 | 21.65 | 21.66 | 5,309,881 | -0.03(-0.14%) |
Sep 11, 2013 | 21.26 | 21.83 | 21.26 | 21.69 | 6,060,608 | +0.38(+1.80%) |
Sep 10, 2013 | 21.49 | 21.61 | 21.21 | 21.31 | 7,182,390 | -0.12(-0.57%) |
Sep 09, 2013 | 20.67 | 21.49 | 20.60 | 21.43 | 7,859,297 | +0.89(+4.34%) |
Sep 06, 2013 | 20.51 | 20.83 | 20.27 | 20.54 | 11,216,983 | +0.34(+1.71%) |
Sep 05, 2013 | 20.21 | 20.33 | 20.05 | 20.20 | 4,231,077 | -0.03(-0.15%) |
Sep 04, 2013 | 20.17 | 20.42 | 20.11 | 20.23 | 3,543,471 | +0.02(+0.10%) |
Sep 03, 2013 | 20.47 | 20.59 | 20.12 | 20.21 | 10,311,140 | -0.03(-0.15%) |
Aug 30, 2013 | 20.54 | 20.64 | 20.20 | 20.24 | 2,694,880 | -0.39(-1.91%) |
Aug 29, 2013 | 20.15 | 20.80 | 20.13 | 20.63 | 3,368,370 | +0.39(+1.95%) |
Aug 28, 2013 | 20.39 | 20.39 | 20.13 | 20.24 | 3,538,095 | -0.10(-0.48%) |
Aug 27, 2013 | 20.55 | 20.65 | 20.25 | 20.34 | 3,683,679 | -0.52(-2.50%) |
Aug 26, 2013 | 20.78 | 21.11 | 20.64 | 20.86 | 3,839,850 | +0.12(+0.57%) |
Aug 23, 2013 | 21.25 | 21.32 | 20.61 | 20.74 | 6,262,461 | -0.54(-2.54%) |
Aug 22, 2013 | 20.96 | 21.38 | 20.95 | 21.28 | 5,533,218 | +0.37(+1.79%) |
Aug 21, 2013 | 20.86 | 21.25 | 20.75 | 20.91 | 10,619,032 | -0.08(-0.38%) |
Aug 20, 2013 | 20.47 | 21.02 | 20.38 | 20.99 | 5,666,428 | +0.63(+3.09%) |
Aug 19, 2013 | 20.95 | 21.03 | 20.30 | 20.36 | 7,765,874 | -0.66(-3.14%) |
Aug 16, 2013 | 21.04 | 21.49 | 20.91 | 21.02 | 13,527,725 | +0.05(+0.23%) |
Aug 15, 2013 | 19.98 | 21.08 | 19.86 | 20.97 | 21,178,058 | +0.48(+2.35%) |
Aug 14, 2013 | 20.87 | 20.89 | 20.40 | 20.48 | 12,012,705 | -0.45(-2.16%) |
Aug 13, 2013 | 21.22 | 21.32 | 20.72 | 20.94 | 4,767,416 | -0.38(-1.80%) |
Aug 12, 2013 | 20.93 | 21.49 | 20.93 | 21.32 | 2,926,145 | +0.12(+0.56%) |
Aug 09, 2013 | 21.11 | 21.32 | 20.94 | 21.20 | 3,541,347 | -0.04(-0.19%) |
Aug 08, 2013 | 21.33 | 21.42 | 21.13 | 21.24 | 2,983,313 | +0.17(+0.79%) |
Aug 07, 2013 | 21.44 | 21.50 | 21.04 | 21.07 | 4,529,433 | -0.48(-2.24%) |
Aug 06, 2013 | 22.00 | 22.01 | 21.51 | 21.56 | 4,330,258 | -0.47(-2.14%) |
Aug 05, 2013 | 22.32 | 22.35 | 21.93 | 22.03 | 5,297,120 | -0.32(-1.45%) |
Aug 02, 2013 | 22.01 | 22.44 | 22.00 | 22.35 | 3,559,873 | +0.43(+1.98%) |
Aug 01, 2013 | 22.01 | 22.37 | 21.80 | 21.92 | 7,393,498 | -0.01(-0.04%) |
Jul 31, 2013 | 21.37 | 22.20 | 21.36 | 21.93 | 11,347,763 | +0.46(+2.15%) |
Jul 30, 2013 | 21.52 | 21.68 | 21.36 | 21.47 | 2,565,825 | +0.06(+0.28%) |
Jul 29, 2013 | 21.39 | 21.66 | 21.34 | 21.41 | 3,448,545 | -0.08(-0.37%) |
Jul 26, 2013 | 21.31 | 21.72 | 21.30 | 21.49 | 7,487,489 | +0.01(+0.05%) |
Jul 25, 2013 | 21.72 | 21.73 | 21.12 | 21.48 | 11,622,950 | -0.72(-3.24%) |
Jul 24, 2013 | 22.89 | 23.00 | 22.05 | 22.20 | 8,459,970 | -0.66(-2.89%) |
Jul 23, 2013 | 22.58 | 22.88 | 22.57 | 22.86 | 3,228,858 | +0.27(+1.18%) |
Jul 22, 2013 | 22.96 | 22.87 | 22.44 | 22.59 | 6,878,533 | -0.28(-1.21%) |
Jul 19, 2013 | 22.60 | 22.95 | 22.59 | 22.87 | 3,142,302 | +0.16(+0.69%) |
Jul 18, 2013 | 22.93 | 23.07 | 22.67 | 22.71 | 4,620,671 | -0.19(-0.82%) |
Jul 17, 2013 | 22.54 | 22.99 | 22.40 | 22.90 | 5,734,876 | +0.29(+1.26%) |
Jul 16, 2013 | 22.64 | 23.13 | 22.48 | 22.61 | 11,393,921 | -0.14(-0.61%) |
Jul 15, 2013 | 23.23 | 23.38 | 22.70 | 22.75 | 4,330,374 | -0.46(-1.99%) |
Jul 12, 2013 | 23.23 | 23.48 | 23.06 | 23.21 | 3,608,013 | -0.03(-0.13%) |
Jul 11, 2013 | 22.72 | 23.25 | 22.68 | 23.24 | 6,753,998 | +1.19(+5.40%) |
Jul 10, 2013 | 22.15 | 22.28 | 21.86 | 22.05 | 5,499,546 | -0.12(-0.53%) |
Jul 09, 2013 | 21.39 | 22.26 | 21.32 | 22.17 | 9,083,158 | +0.85(+3.97%) |
Jul 08, 2013 | 21.76 | 21.94 | 21.29 | 21.32 | 5,347,569 | -0.31(-1.41%) |
Jul 05, 2013 | 22.04 | 22.04 | 21.28 | 21.63 | 5,712,334 | -0.44(-2.01%) |
Jul 03, 2013 | 22.00 | 22.13 | 21.66 | 22.07 | 1,491,730 | +0.16(+0.72%) |
Jul 02, 2013 | 22.02 | 22.30 | 21.85 | 21.91 | 3,964,596 | -0.20(-0.89%) |
Jul 01, 2013 | 22.08 | 22.46 | 22.03 | 22.11 | 4,166,137 | +0.08(+0.36%) |
Jun 28, 2013 | 22.36 | 22.61 | 22.00 | 22.03 | 3,536,442 | -0.36(-1.63%) |
Jun 27, 2013 | 22.03 | 22.44 | 21.91 | 22.39 | 7,353,781 | +0.53(+2.44%) |
Jun 26, 2013 | 22.03 | 22.07 | 21.68 | 21.86 | 5,692,387 | +0.18(+0.83%) |
Jun 25, 2013 | 22.02 | 22.23 | 21.64 | 21.68 | 11,983,688 | +0.24(+1.10%) |
Jun 24, 2013 | 21.15 | 21.68 | 20.81 | 21.44 | 8,831,581 | -0.27(-1.22%) |
Jun 21, 2013 | 22.11 | 22.25 | 21.08 | 21.71 | 20,988,608 | -0.28(-1.25%) |
Jun 20, 2013 | 22.88 | 22.93 | 21.79 | 21.99 | 13,742,140 | -1.34(-5.74%) |
Jun 19, 2013 | 23.91 | 24.08 | 23.31 | 23.32 | 9,361,328 | -0.71(-2.95%) |
Jun 18, 2013 | 23.77 | 24.12 | 23.58 | 24.03 | 9,970,355 | +0.14(+0.58%) |
Jun 17, 2013 | 23.77 | 24.09 | 23.66 | 23.90 | 7,004,537 | +0.38(+1.63%) |
Jun 14, 2013 | 23.43 | 23.85 | 23.43 | 23.51 | 4,948,916 | -0.01(-0.04%) |
Jun 13, 2013 | 22.44 | 23.57 | 22.39 | 23.52 | 5,780,558 | +0.98(+4.37%) |
Jun 12, 2013 | 22.91 | 22.95 | 22.44 | 22.54 | 5,865,044 | -0.10(-0.44%) |
Jun 11, 2013 | 22.62 | 23.09 | 22.52 | 22.64 | 4,729,217 | -0.44(-1.92%) |
Jun 10, 2013 | 23.56 | 23.60 | 22.78 | 23.08 | 3,869,715 | -0.36(-1.55%) |
Jun 07, 2013 | 23.60 | 23.80 | 23.10 | 23.44 | 5,823,434 | +0.06(+0.25%) |
Jun 06, 2013 | 22.61 | 23.38 | 22.48 | 23.38 | 7,724,905 | +0.69(+3.04%) |
Jun 05, 2013 | 23.03 | 23.18 | 22.46 | 22.69 | 8,318,872 | -0.36(-1.58%) |
Jun 04, 2013 | 23.82 | 24.01 | 22.98 | 23.06 | 5,372,570 | -0.66(-2.78%) |
Jun 03, 2013 | 23.94 | 24.07 | 23.22 | 23.72 | 5,722,543 | -0.23(-0.95%) |
May 31, 2013 | 24.20 | 24.48 | 23.93 | 23.94 | 4,441,533 | -0.36(-1.50%) |
May 30, 2013 | 24.40 | 24.62 | 24.07 | 24.31 | 6,094,928 | +0.01(+0.04%) |
May 29, 2013 | 24.85 | 24.89 | 24.23 | 24.30 | 5,549,376 | -0.77(-3.06%) |
May 28, 2013 | 25.47 | 25.57 | 24.85 | 25.07 | 4,095,008 | +0.08(+0.31%) |
May 24, 2013 | 24.94 | 25.03 | 24.57 | 24.99 | 3,317,860 | -0.12(-0.47%) |
May 23, 2013 | 24.54 | 25.29 | 24.21 | 25.11 | 4,978,664 | +0.20(+0.79%) |
May 22, 2013 | 25.46 | 25.78 | 24.74 | 24.91 | 5,341,144 | -0.19(-0.75%) |
May 21, 2013 | 25.40 | 25.55 | 24.76 | 25.10 | 3,994,512 | -0.23(-0.89%) |
May 20, 2013 | 25.46 | 25.79 | 25.23 | 25.32 | 2,620,563 | -0.28(-1.08%) |
May 17, 2013 | 25.25 | 25.65 | 25.25 | 25.60 | 2,840,581 | +0.39(+1.56%) |
May 16, 2013 | 25.37 | 25.63 | 24.98 | 25.20 | 13,774,539 | -0.39(-1.54%) |
May 15, 2013 | 25.57 | 25.77 | 25.46 | 25.60 | 4,225,691 | +0.38(+1.52%) |
May 13, 2013 | 25.10 | 25.33 | 25.04 | 25.21 | 2,111,725 | +0.05(+0.20%) |
May 10, 2013 | 25.13 | 25.17 | 24.87 | 25.16 | 1,289,670 | +0.25(+0.99%) |
May 09, 2013 | 24.88 | 25.26 | 24.84 | 24.92 | 3,408,687 | +0.03(+0.12%) |
May 08, 2013 | 24.77 | 24.89 | 24.49 | 24.89 | 2,489,085 | +0.09(+0.36%) |
May 07, 2013 | 24.83 | 24.95 | 24.43 | 24.80 | 2,116,522 | +0.06(+0.24%) |
May 06, 2013 | 24.52 | 24.76 | 24.42 | 24.74 | 2,004,376 | +0.24(+0.96%) |
May 03, 2013 | 24.53 | 24.60 | 24.36 | 24.51 | 6,212,456 | +0.31(+1.30%) |
May 02, 2013 | 23.64 | 24.25 | 23.62 | 24.19 | 3,165,048 | +0.67(+2.85%) |
May 01, 2013 | 23.64 | 23.82 | 23.41 | 23.52 | 2,957,267 | -0.35(-1.48%) |
Apr 30, 2013 | 23.90 | 24.12 | 23.66 | 23.88 | 3,338,448 | -0.17(-0.70%) |
Apr 29, 2013 | 24.20 | 24.50 | 24.00 | 24.04 | 4,106,178 | -0.07(-0.29%) |
Apr 26, 2013 | 24.01 | 24.23 | 23.74 | 24.11 | 4,141,749 | +0.37(+1.58%) |
Apr 25, 2013 | 23.46 | 23.92 | 23.35 | 23.74 | 6,059,749 | +0.41(+1.77%) |
Apr 24, 2013 | 23.24 | 23.40 | 23.00 | 23.32 | 3,258,219 | +0.27(+1.15%) |
Apr 23, 2013 | 22.48 | 23.21 | 22.48 | 23.06 | 7,210,927 | +0.85(+3.81%) |
Apr 22, 2013 | 21.78 | 22.24 | 21.41 | 22.21 | 6,306,188 | +0.28(+1.26%) |
Apr 19, 2013 | 21.45 | 22.03 | 21.40 | 21.94 | 5,060,634 | +0.52(+2.44%) |
Apr 18, 2013 | 21.87 | 21.92 | 21.24 | 21.42 | 8,700,050 | -0.50(-2.29%) |
Apr 17, 2013 | 21.93 | 22.01 | 21.50 | 21.92 | 5,471,216 | -0.27(-1.20%) |
Apr 16, 2013 | 22.14 | 22.21 | 21.68 | 22.18 | 7,228,896 | +0.50(+2.31%) |
Apr 15, 2013 | 22.73 | 22.77 | 21.60 | 21.68 | 10,165,744 | -1.25(-5.45%) |
Apr 12, 2013 | 22.67 | 23.32 | 22.67 | 22.93 | 5,314,634 | +0.05(+0.22%) |
Apr 11, 2013 | 22.78 | 23.10 | 22.74 | 22.88 | 3,054,825 | +0.10(+0.43%) |
Apr 10, 2013 | 22.90 | 22.97 | 22.60 | 22.78 | 5,381,190 | -0.10(-0.43%) |
Apr 09, 2013 | 23.15 | 23.19 | 22.74 | 22.88 | 4,338,415 | -0.24(-1.02%) |
Apr 08, 2013 | 22.78 | 23.12 | 22.46 | 23.12 | 4,117,249 | +0.50(+2.22%) |
Apr 05, 2013 | 21.89 | 22.63 | 21.81 | 22.62 | 3,687,716 | +0.24(+1.06%) |
Apr 04, 2013 | 22.22 | 22.48 | 22.20 | 22.38 | 2,929,474 | +0.11(+0.49%) |
Apr 03, 2013 | 23.02 | 23.04 | 21.94 | 22.27 | 7,333,396 | -0.69(-3.00%) |
Apr 02, 2013 | 23.27 | 23.41 | 22.84 | 22.96 | 3,215,593 | -0.18(-0.77%) |
Apr 01, 2013 | 23.51 | 23.61 | 23.06 | 23.14 | 2,059,010 | -0.37(-1.59%) |
Mar 28, 2013 | 23.62 | 23.74 | 23.42 | 23.51 | 1,533,278 | -0.14(-0.58%) |
Mar 27, 2013 | 23.57 | 23.67 | 23.34 | 23.65 | 2,250,634 | +0.05(+0.21%) |
Mar 26, 2013 | 23.78 | 23.86 | 23.52 | 23.60 | 3,393,277 | -0.05(-0.21%) |
Mar 25, 2013 | 23.96 | 24.18 | 23.46 | 23.65 | 4,254,054 | -0.16(-0.68%) |
Mar 22, 2013 | 23.96 | 24.02 | 23.71 | 23.81 | 3,104,537 | -0.06(-0.25%) |
Mar 21, 2013 | 24.37 | 24.37 | 23.76 | 23.87 | 5,662,721 | -0.44(-1.82%) |
Mar 20, 2013 | 23.90 | 24.42 | 23.77 | 24.31 | 4,900,303 | +0.69(+2.91%) |
Mar 19, 2013 | 23.77 | 23.96 | 23.42 | 23.63 | 6,572,096 | +0.11(+0.47%) |
Mar 18, 2013 | 23.20 | 23.66 | 23.17 | 23.52 | 7,408,039 | +0.00(+0.00%) |
Mar 15, 2013 | 23.48 | 23.74 | 23.46 | 23.52 | 2,457,911 | -0.06(-0.25%) |
Mar 14, 2013 | 23.27 | 23.61 | 23.27 | 23.58 | 3,233,372 | +0.33(+1.44%) |
Mar 13, 2013 | 23.15 | 23.33 | 22.95 | 23.24 | 3,469,717 | +0.16(+0.68%) |
Mar 12, 2013 | 23.42 | 23.43 | 23.02 | 23.08 | 3,685,721 | -0.36(-1.55%) |
Mar 11, 2013 | 23.41 | 23.55 | 23.31 | 23.45 | 2,592,762 | -0.01(-0.04%) |
Mar 08, 2013 | 23.44 | 23.54 | 23.04 | 23.46 | 3,185,577 | +0.24(+1.02%) |
Mar 07, 2013 | 23.15 | 23.24 | 22.94 | 23.22 | 2,326,562 | +0.07(+0.30%) |
Mar 06, 2013 | 23.26 | 23.44 | 23.05 | 23.15 | 4,322,657 | +0.04(+0.17%) |
Mar 05, 2013 | 22.90 | 23.20 | 22.81 | 23.11 | 3,740,191 | +0.39(+1.73%) |
Mar 04, 2013 | 22.16 | 22.73 | 22.16 | 22.72 | 2,944,566 | +0.47(+2.12%) |
Mar 01, 2013 | 21.87 | 22.39 | 21.75 | 22.25 | 4,684,136 | +0.12(+0.53%) |
Feb 28, 2013 | 22.40 | 22.44 | 22.12 | 22.13 | 3,816,425 | -0.19(-0.84%) |
Feb 27, 2013 | 21.91 | 22.41 | 21.79 | 22.32 | 4,720,046 | +0.50(+2.30%) |
Feb 26, 2013 | 21.19 | 21.86 | 21.13 | 21.81 | 10,751,145 | -0.05(-0.23%) |
Feb 22, 2013 | 21.76 | 21.90 | 21.71 | 21.86 | 9,188,190 | +0.24(+1.09%) |
Feb 21, 2013 | 21.65 | 21.81 | 21.25 | 21.63 | 7,361,643 | -0.01(-0.05%) |
Feb 20, 2013 | 22.73 | 22.77 | 21.59 | 21.64 | 5,340,179 | -1.32(-5.74%) |
Feb 19, 2013 | 23.25 | 23.42 | 22.60 | 22.96 | 4,675,469 | -0.17(-0.72%) |
Feb 15, 2013 | 23.13 | 23.42 | 23.07 | 23.12 | 1,795,782 | -0.01(-0.04%) |
Feb 14, 2013 | 23.10 | 23.25 | 23.07 | 23.13 | 1,696,337 | -0.04(-0.17%) |
Feb 13, 2013 | 23.17 | 23.36 | 23.03 | 23.17 | 2,280,436 | +0.02(+0.08%) |
Feb 12, 2013 | 22.34 | 23.37 | 22.34 | 23.15 | 4,580,916 | +0.84(+3.75%) |
Feb 11, 2013 | 22.44 | 22.49 | 22.26 | 22.32 | 2,542,261 | -0.07(-0.31%) |
Feb 08, 2013 | 22.34 | 22.45 | 22.23 | 22.39 | 1,716,211 | +0.05(+0.22%) |
Feb 07, 2013 | 22.58 | 22.60 | 22.12 | 22.34 | 2,555,155 | -0.23(-1.00%) |
Feb 06, 2013 | 22.58 | 22.73 | 22.46 | 22.56 | 2,414,560 | +0.18(+0.79%) |
Feb 04, 2013 | 22.70 | 22.82 | 22.37 | 22.39 | 3,565,091 | -0.37(-1.64%) |
Feb 01, 2013 | 23.21 | 23.49 | 22.71 | 22.76 | 4,020,696 | -0.30(-1.28%) |
Jan 31, 2013 | 22.93 | 23.11 | 22.62 | 23.05 | 6,363,723 | -0.03(-0.13%) |
Jan 30, 2013 | 23.32 | 23.47 | 22.99 | 23.08 | 6,525,376 | -0.28(-1.18%) |
Jan 29, 2013 | 23.10 | 23.37 | 22.97 | 23.36 | 5,052,984 | +0.09(+0.38%) |
Jan 28, 2013 | 23.37 | 23.40 | 22.73 | 23.27 | 5,240,595 | +0.02(+0.08%) |
Jan 25, 2013 | 23.05 | 23.25 | 22.81 | 23.25 | 4,666,343 | +0.38(+1.68%) |
Jan 24, 2013 | 22.87 | 23.22 | 22.74 | 22.87 | 4,916,516 | +0.09(+0.39%) |
Jan 23, 2013 | 22.43 | 22.88 | 22.41 | 22.78 | 4,867,771 | +0.29(+1.27%) |
Jan 22, 2013 | 22.46 | 22.51 | 22.14 | 22.49 | 4,336,531 | +0.13(+0.57%) |
Jan 18, 2013 | 22.40 | 22.45 | 22.22 | 22.37 | 3,010,724 | +0.03(+0.13%) |
Jan 17, 2013 | 21.96 | 22.37 | 21.96 | 22.34 | 4,124,431 | +0.59(+2.72%) |
Jan 16, 2013 | 21.83 | 21.92 | 21.70 | 21.75 | 2,208,319 | -0.14(-0.63%) |
Jan 15, 2013 | 21.64 | 21.89 | 21.55 | 21.88 | 5,414,464 | +0.18(+0.82%) |
Jan 14, 2013 | 21.98 | 22.03 | 21.64 | 21.71 | 4,888,749 | -0.15(-0.68%) |
Jan 11, 2013 | 21.92 | 22.10 | 21.66 | 21.85 | 4,684,002 | +0.03(+0.14%) |
Jan 10, 2013 | 22.20 | 22.27 | 21.61 | 21.82 | 3,518,236 | -0.15(-0.67%) |
Jan 09, 2013 | 21.81 | 22.22 | 21.81 | 21.97 | 4,354,381 | +0.19(+0.86%) |
Jan 08, 2013 | 21.75 | 21.84 | 21.51 | 21.79 | 3,242,168 | +0.08(+0.36%) |
Jan 07, 2013 | 21.59 | 21.75 | 21.44 | 21.71 | 4,738,696 | +0.14(+0.64%) |
Jan 04, 2013 | 21.37 | 21.60 | 21.30 | 21.57 | 4,539,706 | +0.19(+0.87%) |
Jan 03, 2013 | 21.42 | 21.70 | 21.18 | 21.38 | 5,197,295 | +0.07(+0.32%) |
Jan 02, 2013 | 21.42 | 21.44 | 21.16 | 21.31 | 4,540,321 | +0.49(+2.36%) |
Dec 31, 2012 | 20.27 | 20.86 | 20.14 | 20.82 | 2,798,781 | +0.55(+2.72%) |
Dec 28, 2012 | 20.33 | 20.49 | 20.13 | 20.27 | 2,547,450 | -0.14(-0.68%) |
Dec 27, 2012 | 20.51 | 20.51 | 19.97 | 20.41 | 3,320,202 | +0.03(+0.15%) |
Dec 26, 2012 | 20.65 | 20.73 | 20.37 | 20.38 | 1,402,480 | -0.15(-0.72%) |
Dec 24, 2012 | 20.56 | 20.77 | 20.48 | 20.53 | 1,256,239 | -0.12(-0.57%) |
Dec 21, 2012 | 20.46 | 20.68 | 20.25 | 20.64 | 2,985,918 | -0.30(-1.46%) |
Dec 20, 2012 | 20.83 | 21.00 | 20.56 | 20.95 | 2,571,799 | +0.12(+0.57%) |
Dec 19, 2012 | 21.13 | 21.17 | 20.65 | 20.83 | 6,211,356 | -0.20(-0.94%) |
Dec 18, 2012 | 20.76 | 21.04 | 20.66 | 21.03 | 3,206,310 | +0.43(+2.09%) |
Dec 17, 2012 | 19.87 | 20.60 | 19.87 | 20.60 | 3,034,085 | +0.75(+3.80%) |
Dec 14, 2012 | 19.80 | 19.91 | 19.70 | 19.84 | 1,884,408 | -0.08(-0.39%) |
Dec 13, 2012 | 19.99 | 20.25 | 19.82 | 19.92 | 2,350,796 | -0.12(-0.59%) |
Dec 12, 2012 | 19.75 | 20.19 | 19.59 | 20.04 | 3,596,343 | +0.48(+2.46%) |
Dec 11, 2012 | 19.66 | 19.74 | 19.46 | 19.56 | 2,426,009 | +0.03(+0.15%) |
Dec 10, 2012 | 19.62 | 19.73 | 19.43 | 19.53 | 1,961,473 | -0.04(-0.20%) |
Dec 07, 2012 | 19.71 | 19.79 | 19.32 | 19.57 | 4,552,133 | +0.05(+0.25%) |
Dec 06, 2012 | 19.60 | 19.62 | 19.21 | 19.52 | 7,893,498 | +0.03(+0.15%) |
Dec 05, 2012 | 20.21 | 20.21 | 19.35 | 19.49 | 4,798,246 | -0.61(-3.02%) |
Dec 04, 2012 | 20.42 | 20.42 | 19.91 | 20.10 | 7,767,093 | +0.00(+0.00%) |
Nov 30, 2012 | 20.21 | 20.23 | 19.84 | 20.10 | 3,628,152 | -0.09(-0.44%) |
Nov 29, 2012 | 20.25 | 20.48 | 20.03 | 20.18 | 2,443,899 | +0.06(+0.29%) |
Nov 28, 2012 | 20.12 | 20.19 | 19.65 | 20.12 | 3,265,243 | -0.04(-0.19%) |
Nov 27, 2012 | 20.17 | 20.41 | 20.11 | 20.16 | 2,356,869 | +0.02(+0.10%) |
Nov 26, 2012 | 20.23 | 20.28 | 19.94 | 20.14 | 2,783,458 | -0.13(-0.63%) |
Nov 23, 2012 | 20.29 | 20.34 | 19.98 | 20.27 | 2,590,187 | +0.24(+1.17%) |
Nov 21, 2012 | 20.07 | 20.27 | 19.91 | 20.04 | 1,796,195 | +0.03(+0.15%) |
Nov 20, 2012 | 19.54 | 20.10 | 19.54 | 20.01 | 4,058,908 | +0.51(+2.61%) |
Nov 19, 2012 | 19.58 | 19.99 | 19.32 | 19.50 | 4,881,597 | +0.33(+1.74%) |
Nov 16, 2012 | 18.61 | 19.23 | 18.56 | 19.16 | 4,440,400 | +0.59(+3.17%) |
Nov 15, 2012 | 18.68 | 19.01 | 18.16 | 18.58 | 7,585,494 | -0.16(-0.86%) |
Nov 14, 2012 | 19.51 | 19.51 | 18.68 | 18.74 | 6,161,262 | -0.61(-3.17%) |
Nov 13, 2012 | 19.26 | 19.71 | 19.08 | 19.35 | 2,906,736 | -0.02(-0.10%) |
Nov 12, 2012 | 19.99 | 20.24 | 19.37 | 19.37 | 3,993,714 | -0.53(-2.66%) |
Nov 09, 2012 | 20.13 | 20.26 | 19.59 | 19.90 | 7,133,056 | -0.29(-1.46%) |
Nov 08, 2012 | 20.56 | 20.61 | 19.98 | 20.19 | 9,092,303 | -0.28(-1.39%) |
Nov 07, 2012 | 20.43 | 20.70 | 20.15 | 20.48 | 4,685,940 | -0.11(-0.52%) |
Nov 06, 2012 | 20.77 | 20.85 | 20.53 | 20.59 | 2,026,273 | -0.05(-0.24%) |
Nov 05, 2012 | 20.16 | 20.68 | 20.08 | 20.63 | 1,515,029 | +0.48(+2.38%) |
Nov 02, 2012 | 20.79 | 20.88 | 20.13 | 20.15 | 2,590,520 | -0.51(-2.47%) |