Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 27.04 | 27.15 | 26.83 | 27.03 | 1,619,102 | +0.10(+0.36%) |
Oct 30, 2013 | 27.34 | 27.43 | 26.93 | 26.94 | 1,470,275 | -0.40(-1.45%) |
Oct 29, 2013 | 27.29 | 27.52 | 27.22 | 27.33 | 1,292,476 | +0.11(+0.39%) |
Oct 28, 2013 | 27.25 | 27.34 | 27.15 | 27.23 | 1,906,080 | -0.02(-0.09%) |
Oct 25, 2013 | 27.20 | 27.27 | 26.97 | 27.25 | 2,557,145 | +0.13(+0.48%) |
Oct 24, 2013 | 27.22 | 27.28 | 26.99 | 27.12 | 1,717,377 | -0.09(-0.33%) |
Oct 23, 2013 | 27.19 | 27.32 | 27.15 | 27.21 | 1,447,342 | -0.01(-0.03%) |
Oct 22, 2013 | 26.95 | 27.24 | 26.93 | 27.22 | 2,208,397 | +0.36(+1.35%) |
Oct 21, 2013 | 26.82 | 26.86 | 26.60 | 26.86 | 1,365,278 | +0.11(+0.39%) |
Oct 18, 2013 | 26.82 | 26.88 | 26.73 | 26.75 | 1,863,121 | -0.02(-0.09%) |
Oct 17, 2013 | 26.66 | 26.82 | 26.65 | 26.77 | 2,649,579 | +0.00(+0.00%) |
Oct 16, 2013 | 26.85 | 26.90 | 26.66 | 26.77 | 2,626,095 | +0.13(+0.49%) |
Oct 15, 2013 | 26.69 | 26.89 | 26.61 | 26.65 | 2,033,132 | -0.16(-0.60%) |
Oct 14, 2013 | 26.56 | 26.82 | 26.50 | 26.81 | 2,020,217 | +0.11(+0.42%) |
Oct 11, 2013 | 26.37 | 26.73 | 26.37 | 26.69 | 2,172,423 | +0.34(+1.29%) |
Oct 10, 2013 | 26.34 | 26.41 | 26.18 | 26.35 | 2,499,761 | +0.21(+0.80%) |
Oct 09, 2013 | 26.47 | 26.49 | 26.08 | 26.14 | 2,010,248 | -0.22(-0.83%) |
Oct 08, 2013 | 26.58 | 26.65 | 26.17 | 26.36 | 2,017,860 | -0.23(-0.88%) |
Oct 07, 2013 | 26.48 | 26.72 | 26.42 | 26.60 | 1,998,413 | -0.08(-0.30%) |
Oct 04, 2013 | 26.52 | 26.78 | 26.47 | 26.68 | 1,533,817 | +0.16(+0.61%) |
Oct 03, 2013 | 26.78 | 26.82 | 26.31 | 26.52 | 2,144,750 | -0.36(-1.35%) |
Oct 02, 2013 | 26.93 | 27.00 | 26.72 | 26.88 | 1,476,910 | -0.21(-0.78%) |
Oct 01, 2013 | 26.94 | 27.15 | 26.87 | 27.09 | 1,212,394 | +0.15(+0.54%) |
Sep 30, 2013 | 27.06 | 27.17 | 26.88 | 26.94 | 1,788,423 | -0.32(-1.16%) |
Sep 27, 2013 | 27.15 | 27.28 | 27.09 | 27.26 | 1,565,626 | -0.06(-0.21%) |
Sep 26, 2013 | 27.23 | 27.33 | 27.16 | 27.32 | 1,300,569 | +0.10(+0.35%) |
Sep 25, 2013 | 27.22 | 27.38 | 27.02 | 27.22 | 2,002,937 | -0.14(-0.53%) |
Sep 24, 2013 | 27.26 | 27.54 | 27.21 | 27.36 | 1,794,798 | +0.06(+0.21%) |
Sep 23, 2013 | 27.32 | 27.48 | 27.18 | 27.31 | 1,612,422 | -0.09(-0.32%) |
Sep 20, 2013 | 27.32 | 27.40 | 27.12 | 27.40 | 7,326,001 | +0.10(+0.38%) |
Sep 19, 2013 | 27.25 | 27.41 | 27.20 | 27.29 | 1,968,521 | +0.10(+0.35%) |
Sep 18, 2013 | 26.73 | 27.20 | 26.60 | 27.20 | 1,681,209 | +0.46(+1.74%) |
Sep 17, 2013 | 26.82 | 26.88 | 26.62 | 26.73 | 1,143,265 | -0.10(-0.36%) |
Sep 16, 2013 | 26.77 | 26.89 | 26.69 | 26.83 | 1,416,568 | +0.38(+1.42%) |
Sep 13, 2013 | 26.65 | 26.67 | 26.39 | 26.45 | 2,441,875 | -0.20(-0.75%) |
Sep 12, 2013 | 26.59 | 26.69 | 26.45 | 26.65 | 2,201,484 | +0.05(+0.18%) |
Sep 11, 2013 | 26.23 | 26.67 | 26.11 | 26.60 | 2,309,433 | +0.37(+1.41%) |
Sep 10, 2013 | 26.22 | 26.31 | 26.10 | 26.23 | 1,958,831 | +0.19(+0.74%) |
Sep 09, 2013 | 25.84 | 26.10 | 25.84 | 26.04 | 1,810,464 | +0.26(+0.99%) |
Sep 06, 2013 | 26.00 | 26.08 | 25.71 | 25.78 | 2,226,668 | -0.17(-0.65%) |
Sep 05, 2013 | 25.99 | 26.07 | 25.89 | 25.95 | 1,093,487 | -0.06(-0.25%) |
Sep 04, 2013 | 25.74 | 26.17 | 25.60 | 26.02 | 2,348,168 | +0.24(+0.93%) |
Sep 03, 2013 | 26.32 | 26.34 | 25.64 | 25.78 | 2,592,548 | -0.28(-1.08%) |
Aug 30, 2013 | 26.45 | 26.47 | 25.99 | 26.06 | 1,797,141 | -0.35(-1.34%) |
Aug 29, 2013 | 26.56 | 26.69 | 26.33 | 26.41 | 1,382,230 | -0.23(-0.87%) |
Aug 28, 2013 | 26.65 | 26.72 | 26.50 | 26.64 | 991,362 | -0.05(-0.18%) |
Aug 27, 2013 | 26.87 | 26.96 | 26.64 | 26.69 | 1,438,090 | -0.44(-1.63%) |
Aug 26, 2013 | 27.06 | 27.14 | 27.00 | 27.13 | 1,245,104 | +0.06(+0.21%) |
Aug 23, 2013 | 26.96 | 27.11 | 26.87 | 27.08 | 1,129,053 | +0.18(+0.66%) |
Aug 22, 2013 | 26.87 | 27.07 | 26.72 | 26.90 | 701,273 | +0.16(+0.60%) |
Aug 21, 2013 | 26.95 | 26.95 | 26.70 | 26.74 | 932,997 | -0.23(-0.86%) |
Aug 20, 2013 | 26.73 | 27.04 | 26.57 | 26.97 | 822,771 | +0.23(+0.87%) |
Aug 19, 2013 | 26.78 | 26.83 | 26.67 | 26.74 | 1,284,875 | -0.10(-0.39%) |
Aug 16, 2013 | 26.95 | 27.01 | 26.71 | 26.84 | 5,486,146 | -0.21(-0.77%) |
Aug 15, 2013 | 27.64 | 27.64 | 26.89 | 27.05 | 2,615,570 | -0.87(-3.13%) |
Aug 14, 2013 | 27.91 | 28.04 | 27.83 | 27.92 | 1,243,064 | -0.04(-0.14%) |
Aug 13, 2013 | 27.83 | 28.05 | 27.73 | 27.96 | 1,254,677 | +0.12(+0.43%) |
Aug 12, 2013 | 27.78 | 27.97 | 27.69 | 27.84 | 1,279,955 | -0.07(-0.26%) |
Aug 09, 2013 | 28.02 | 28.04 | 27.80 | 27.92 | 1,734,165 | -0.08(-0.29%) |
Aug 08, 2013 | 27.72 | 28.09 | 27.65 | 28.00 | 1,050,909 | +0.39(+1.42%) |
Aug 07, 2013 | 27.46 | 27.64 | 27.37 | 27.60 | 1,827,783 | +0.01(+0.03%) |
Aug 06, 2013 | 27.64 | 27.69 | 27.51 | 27.60 | 1,545,740 | -0.10(-0.35%) |
Aug 05, 2013 | 27.59 | 27.76 | 27.52 | 27.69 | 934,071 | +0.01(+0.03%) |
Aug 02, 2013 | 27.52 | 27.71 | 27.47 | 27.68 | 1,589,314 | +0.10(+0.38%) |
Aug 01, 2013 | 27.30 | 27.72 | 27.27 | 27.58 | 1,659,502 | +0.40(+1.47%) |
Jul 31, 2013 | 27.41 | 27.43 | 26.99 | 27.18 | 2,877,313 | -0.22(-0.79%) |
Jul 30, 2013 | 27.20 | 27.45 | 27.12 | 27.40 | 1,743,438 | +0.30(+1.12%) |
Jul 29, 2013 | 27.36 | 27.42 | 27.05 | 27.09 | 2,861,315 | -0.38(-1.37%) |
Jul 26, 2013 | 28.16 | 28.25 | 27.24 | 27.47 | 2,485,763 | -0.70(-2.48%) |
Jul 25, 2013 | 28.14 | 28.20 | 27.70 | 28.17 | 2,374,942 | +0.02(+0.09%) |
Jul 24, 2013 | 28.16 | 28.54 | 28.09 | 28.14 | 1,829,034 | +0.09(+0.31%) |
Jul 23, 2013 | 28.21 | 28.24 | 28.00 | 28.05 | 1,257,696 | -0.10(-0.37%) |
Jul 22, 2013 | 28.36 | 28.29 | 28.10 | 28.16 | 1,082,880 | -0.14(-0.48%) |
Jul 19, 2013 | 28.42 | 28.45 | 28.06 | 28.29 | 1,158,971 | -0.11(-0.39%) |
Jul 18, 2013 | 28.20 | 28.53 | 28.16 | 28.41 | 1,068,380 | +0.27(+0.97%) |
Jul 17, 2013 | 28.27 | 28.33 | 28.05 | 28.13 | 731,770 | -0.03(-0.11%) |
Jul 16, 2013 | 28.28 | 28.37 | 28.07 | 28.17 | 1,003,714 | -0.14(-0.48%) |
Jul 15, 2013 | 28.26 | 28.41 | 28.24 | 28.30 | 725,490 | +0.04(+0.14%) |
Jul 12, 2013 | 28.32 | 28.45 | 28.15 | 28.26 | 1,047,244 | -0.06(-0.20%) |
Jul 11, 2013 | 28.15 | 28.34 | 28.09 | 28.32 | 1,317,935 | +0.49(+1.76%) |
Jul 10, 2013 | 27.85 | 28.12 | 27.73 | 27.83 | 1,238,283 | -0.05(-0.17%) |
Jul 09, 2013 | 27.65 | 27.96 | 27.47 | 27.88 | 1,100,211 | +0.41(+1.49%) |
Jul 08, 2013 | 27.41 | 27.59 | 27.29 | 27.47 | 2,087,247 | +0.10(+0.35%) |
Jul 05, 2013 | 27.12 | 27.40 | 26.87 | 27.37 | 1,160,769 | +0.35(+1.30%) |
Jul 03, 2013 | 26.93 | 27.08 | 26.83 | 27.02 | 604,309 | -0.06(-0.24%) |
Jul 02, 2013 | 27.32 | 27.50 | 26.97 | 27.08 | 2,177,992 | -0.28(-1.03%) |
Jul 01, 2013 | 27.23 | 27.47 | 27.12 | 27.36 | 2,068,719 | +0.16(+0.59%) |
Jun 28, 2013 | 27.11 | 27.34 | 27.03 | 27.20 | 3,552,476 | -0.01(-0.03%) |
Jun 27, 2013 | 27.21 | 27.27 | 27.05 | 27.21 | 1,652,113 | +0.12(+0.46%) |
Jun 26, 2013 | 26.86 | 27.11 | 26.78 | 27.09 | 2,337,528 | +0.44(+1.64%) |
Jun 25, 2013 | 26.27 | 26.71 | 26.21 | 26.65 | 2,482,128 | +0.58(+2.23%) |
Jun 24, 2013 | 26.46 | 26.46 | 26.07 | 26.07 | 2,177,844 | -0.56(-2.09%) |
Jun 21, 2013 | 26.76 | 26.83 | 26.39 | 26.63 | 2,482,697 | +0.05(+0.18%) |
Jun 20, 2013 | 26.96 | 26.96 | 26.51 | 26.58 | 1,602,270 | -0.57(-2.08%) |
Jun 19, 2013 | 27.63 | 27.66 | 27.10 | 27.14 | 1,916,985 | -0.52(-1.87%) |
Jun 18, 2013 | 27.28 | 27.68 | 27.27 | 27.66 | 1,422,487 | +0.46(+1.70%) |
Jun 17, 2013 | 27.33 | 27.48 | 27.04 | 27.20 | 1,949,093 | +0.09(+0.32%) |
Jun 14, 2013 | 26.94 | 27.21 | 26.77 | 27.11 | 1,817,933 | +0.06(+0.24%) |
Jun 13, 2013 | 26.53 | 27.11 | 26.53 | 27.05 | 2,152,945 | +0.31(+1.16%) |
Jun 12, 2013 | 27.01 | 27.01 | 26.72 | 26.74 | 1,650,244 | -0.10(-0.39%) |
Jun 11, 2013 | 26.56 | 26.96 | 26.56 | 26.84 | 1,240,426 | +0.00(+0.00%) |
Jun 10, 2013 | 27.03 | 27.16 | 26.80 | 26.84 | 1,516,789 | -0.16(-0.59%) |
Jun 07, 2013 | 26.61 | 27.02 | 26.12 | 27.00 | 3,191,648 | +0.21(+0.77%) |
Jun 06, 2013 | 26.92 | 26.96 | 26.55 | 26.79 | 1,753,195 | -0.13(-0.47%) |
Jun 05, 2013 | 27.06 | 27.10 | 26.72 | 26.92 | 2,325,459 | -0.26(-0.97%) |
Jun 04, 2013 | 27.31 | 27.37 | 26.98 | 27.18 | 2,338,758 | -0.18(-0.64%) |
Jun 03, 2013 | 27.16 | 27.37 | 26.91 | 27.36 | 2,488,636 | +0.21(+0.79%) |
May 31, 2013 | 27.46 | 27.59 | 27.14 | 27.14 | 3,457,252 | -0.44(-1.59%) |
May 30, 2013 | 27.27 | 27.79 | 27.23 | 27.58 | 2,161,623 | +0.47(+1.73%) |
May 29, 2013 | 27.43 | 27.44 | 26.94 | 27.11 | 2,201,382 | -0.47(-1.70%) |
May 28, 2013 | 27.72 | 27.80 | 27.43 | 27.58 | 1,830,872 | +0.02(+0.09%) |
May 24, 2013 | 27.56 | 27.65 | 27.45 | 27.56 | 1,410,870 | -0.07(-0.26%) |
May 23, 2013 | 27.62 | 27.86 | 27.49 | 27.63 | 2,352,178 | +0.13(+0.46%) |
May 22, 2013 | 27.91 | 28.08 | 27.47 | 27.50 | 1,681,210 | -0.43(-1.54%) |
May 21, 2013 | 27.84 | 28.08 | 27.79 | 27.93 | 1,399,169 | +0.10(+0.37%) |
May 20, 2013 | 27.76 | 27.94 | 27.73 | 27.83 | 1,762,802 | +0.06(+0.20%) |
May 17, 2013 | 27.60 | 27.84 | 27.53 | 27.77 | 2,710,963 | +0.28(+1.01%) |
May 16, 2013 | 27.33 | 27.51 | 27.17 | 27.49 | 3,058,107 | +0.10(+0.38%) |
May 15, 2013 | 26.98 | 27.53 | 26.85 | 27.39 | 3,441,038 | +0.49(+1.84%) |
May 13, 2013 | 27.04 | 27.10 | 26.87 | 26.90 | 1,676,244 | -0.13(-0.47%) |
May 10, 2013 | 27.51 | 27.55 | 27.02 | 27.02 | 2,943,515 | -0.49(-1.77%) |
May 09, 2013 | 27.65 | 27.77 | 27.37 | 27.51 | 1,423,119 | -0.21(-0.78%) |
May 08, 2013 | 27.80 | 27.87 | 27.65 | 27.72 | 1,303,497 | -0.12(-0.43%) |
May 07, 2013 | 27.66 | 27.92 | 27.60 | 27.84 | 2,018,729 | +0.25(+0.89%) |
May 06, 2013 | 27.41 | 27.63 | 27.29 | 27.60 | 1,403,596 | +0.15(+0.55%) |
May 03, 2013 | 27.29 | 27.47 | 27.16 | 27.45 | 1,763,538 | +0.29(+1.06%) |
May 02, 2013 | 27.21 | 27.26 | 26.97 | 27.16 | 1,126,253 | +0.02(+0.06%) |
May 01, 2013 | 27.06 | 27.56 | 27.03 | 27.14 | 1,998,996 | +0.02(+0.06%) |
Apr 30, 2013 | 26.81 | 27.29 | 26.74 | 27.13 | 3,204,183 | +0.33(+1.22%) |
Apr 29, 2013 | 26.87 | 27.32 | 26.73 | 26.80 | 2,628,483 | -0.51(-1.87%) |
Apr 26, 2013 | 26.50 | 27.44 | 26.47 | 27.31 | 4,846,472 | +0.84(+3.19%) |
Apr 25, 2013 | 26.56 | 26.96 | 26.39 | 26.47 | 2,487,332 | +0.03(+0.12%) |
Apr 24, 2013 | 26.11 | 26.45 | 26.11 | 26.43 | 1,175,223 | +0.32(+1.22%) |
Apr 23, 2013 | 25.96 | 26.27 | 25.96 | 26.12 | 1,611,127 | +0.22(+0.86%) |
Apr 22, 2013 | 25.98 | 26.13 | 25.69 | 25.89 | 1,395,383 | -0.12(-0.46%) |
Apr 19, 2013 | 25.78 | 26.06 | 25.64 | 26.01 | 1,694,760 | +0.33(+1.30%) |
Apr 18, 2013 | 25.88 | 25.88 | 25.55 | 25.68 | 1,529,256 | -0.14(-0.52%) |
Apr 17, 2013 | 26.18 | 26.23 | 25.60 | 25.81 | 2,212,290 | -0.50(-1.91%) |
Apr 16, 2013 | 26.21 | 26.45 | 26.11 | 26.32 | 1,752,691 | +0.21(+0.79%) |
Apr 15, 2013 | 26.58 | 26.65 | 25.95 | 26.11 | 3,066,957 | -0.57(-2.15%) |
Apr 12, 2013 | 26.75 | 26.90 | 26.63 | 26.68 | 1,940,619 | -0.18(-0.65%) |
Apr 11, 2013 | 26.51 | 26.88 | 26.32 | 26.86 | 3,539,821 | +0.30(+1.14%) |
Apr 10, 2013 | 26.11 | 26.59 | 26.06 | 26.55 | 3,347,415 | +0.53(+2.02%) |
Apr 09, 2013 | 25.91 | 26.19 | 25.87 | 26.03 | 1,414,942 | +0.17(+0.65%) |
Apr 08, 2013 | 25.72 | 25.88 | 25.53 | 25.86 | 1,091,574 | +0.09(+0.34%) |
Apr 05, 2013 | 25.65 | 25.82 | 25.57 | 25.77 | 1,471,414 | -0.10(-0.37%) |
Apr 04, 2013 | 25.81 | 25.98 | 25.79 | 25.87 | 1,281,072 | +0.13(+0.49%) |
Apr 03, 2013 | 25.92 | 26.06 | 25.68 | 25.74 | 1,448,220 | -0.21(-0.80%) |
Apr 02, 2013 | 25.97 | 26.22 | 25.84 | 25.95 | 1,109,305 | +0.10(+0.37%) |
Apr 01, 2013 | 26.21 | 26.26 | 25.78 | 25.85 | 1,078,179 | -0.41(-1.58%) |
Mar 28, 2013 | 25.92 | 26.28 | 25.79 | 26.27 | 2,138,053 | +0.35(+1.35%) |
Mar 27, 2013 | 25.61 | 25.93 | 25.52 | 25.92 | 1,514,838 | +0.16(+0.63%) |
Mar 26, 2013 | 25.82 | 25.96 | 25.71 | 25.75 | 2,168,111 | -0.04(-0.15%) |
Mar 25, 2013 | 25.81 | 26.00 | 25.69 | 25.79 | 1,370,322 | -0.01(-0.03%) |
Mar 22, 2013 | 25.69 | 25.89 | 25.68 | 25.80 | 1,334,280 | +0.13(+0.52%) |
Mar 21, 2013 | 25.57 | 25.80 | 25.57 | 25.67 | 1,192,569 | -0.02(-0.06%) |
Mar 20, 2013 | 25.45 | 25.71 | 25.45 | 25.68 | 1,491,285 | +0.32(+1.25%) |
Mar 19, 2013 | 25.33 | 25.55 | 25.26 | 25.37 | 1,550,440 | +0.02(+0.09%) |
Mar 18, 2013 | 25.11 | 25.38 | 25.05 | 25.34 | 1,203,120 | +0.08(+0.31%) |
Mar 15, 2013 | 25.06 | 25.30 | 24.94 | 25.26 | 2,749,517 | +0.06(+0.22%) |
Mar 14, 2013 | 25.19 | 25.25 | 25.13 | 25.21 | 1,646,920 | +0.02(+0.09%) |
Mar 13, 2013 | 25.04 | 25.45 | 25.04 | 25.18 | 2,979,396 | +0.26(+1.05%) |
Mar 12, 2013 | 25.07 | 25.13 | 24.77 | 24.92 | 1,317,748 | -0.14(-0.57%) |
Mar 11, 2013 | 24.74 | 25.15 | 24.64 | 25.07 | 2,393,089 | +0.33(+1.34%) |
Mar 08, 2013 | 24.54 | 24.76 | 24.45 | 24.73 | 1,946,063 | +0.34(+1.39%) |
Mar 07, 2013 | 24.58 | 24.67 | 24.39 | 24.39 | 3,028,812 | -0.13(-0.55%) |
Mar 06, 2013 | 24.77 | 24.83 | 24.51 | 24.53 | 2,849,753 | -0.19(-0.77%) |
Mar 05, 2013 | 24.73 | 24.86 | 24.64 | 24.72 | 2,698,412 | +0.06(+0.26%) |
Mar 04, 2013 | 24.59 | 24.69 | 24.43 | 24.66 | 1,621,188 | +0.09(+0.35%) |
Mar 01, 2013 | 24.73 | 24.75 | 24.51 | 24.57 | 2,396,407 | -0.28(-1.11%) |
Feb 28, 2013 | 24.90 | 24.95 | 24.70 | 24.85 | 1,964,044 | +0.11(+0.45%) |
Feb 27, 2013 | 24.44 | 24.76 | 24.32 | 24.73 | 2,469,490 | +0.32(+1.29%) |
Feb 26, 2013 | 24.56 | 24.70 | 24.24 | 24.42 | 2,992,436 | -0.04(-0.16%) |
Feb 25, 2013 | 24.84 | 24.95 | 24.45 | 24.46 | 1,934,337 | -0.31(-1.24%) |
Feb 22, 2013 | 24.52 | 24.86 | 24.47 | 24.77 | 1,373,406 | +0.29(+1.19%) |
Feb 21, 2013 | 24.55 | 24.71 | 24.45 | 24.47 | 2,016,710 | -0.17(-0.71%) |
Feb 20, 2013 | 24.59 | 24.76 | 24.59 | 24.65 | 2,644,458 | +0.02(+0.06%) |
Feb 19, 2013 | 24.77 | 24.83 | 24.48 | 24.63 | 3,228,226 | -0.11(-0.45%) |
Feb 15, 2013 | 24.78 | 24.99 | 24.70 | 24.74 | 2,299,377 | +0.01(+0.03%) |
Feb 14, 2013 | 24.61 | 24.85 | 24.48 | 24.73 | 2,469,956 | +0.06(+0.26%) |
Feb 13, 2013 | 24.70 | 24.81 | 24.63 | 24.67 | 2,728,308 | +0.02(+0.10%) |
Feb 12, 2013 | 24.82 | 24.82 | 24.62 | 24.65 | 2,947,088 | -0.06(-0.26%) |
Feb 11, 2013 | 24.63 | 24.93 | 24.59 | 24.71 | 3,211,571 | +0.12(+0.48%) |
Feb 08, 2013 | 24.39 | 24.73 | 23.68 | 24.59 | 9,147,577 | -0.57(-2.26%) |
Feb 07, 2013 | 24.86 | 25.25 | 24.86 | 25.16 | 3,319,067 | +0.23(+0.92%) |
Feb 06, 2013 | 24.66 | 24.94 | 24.51 | 24.93 | 3,621,977 | +0.13(+0.54%) |
Feb 04, 2013 | 25.02 | 25.02 | 24.78 | 24.80 | 1,739,236 | -0.35(-1.38%) |
Feb 01, 2013 | 25.32 | 25.45 | 25.14 | 25.15 | 2,734,170 | -0.06(-0.22%) |
Jan 31, 2013 | 24.85 | 25.28 | 24.77 | 25.20 | 3,785,020 | +0.28(+1.11%) |
Jan 30, 2013 | 25.17 | 25.20 | 24.89 | 24.92 | 2,810,729 | -0.22(-0.88%) |
Jan 29, 2013 | 25.11 | 25.24 | 25.05 | 25.15 | 1,740,324 | +0.03(+0.13%) |
Jan 28, 2013 | 24.77 | 25.60 | 24.77 | 25.11 | 6,192,443 | +0.53(+2.15%) |
Jan 25, 2013 | 24.34 | 24.61 | 24.28 | 24.58 | 1,592,951 | +0.24(+1.01%) |
Jan 24, 2013 | 24.43 | 24.46 | 24.31 | 24.34 | 2,048,478 | -0.06(-0.23%) |
Jan 23, 2013 | 24.34 | 24.43 | 24.22 | 24.39 | 1,373,810 | +0.00(+0.00%) |
Jan 22, 2013 | 24.13 | 24.41 | 24.08 | 24.39 | 1,468,550 | +0.21(+0.88%) |
Jan 18, 2013 | 24.02 | 24.18 | 23.98 | 24.18 | 1,423,212 | +0.17(+0.69%) |
Jan 17, 2013 | 23.91 | 24.10 | 23.88 | 24.02 | 1,587,394 | +0.11(+0.46%) |
Jan 16, 2013 | 23.95 | 23.97 | 23.71 | 23.90 | 1,754,861 | -0.05(-0.20%) |
Jan 15, 2013 | 23.90 | 23.97 | 23.77 | 23.95 | 1,139,682 | +0.06(+0.23%) |
Jan 14, 2013 | 23.90 | 24.03 | 23.86 | 23.90 | 1,681,011 | +0.04(+0.17%) |
Jan 11, 2013 | 23.84 | 23.91 | 23.82 | 23.86 | 1,256,434 | +0.00(+0.00%) |
Jan 10, 2013 | 23.74 | 23.88 | 23.70 | 23.86 | 2,070,995 | +0.15(+0.63%) |
Jan 09, 2013 | 23.55 | 23.73 | 23.45 | 23.71 | 1,724,542 | +0.17(+0.74%) |
Jan 08, 2013 | 23.49 | 23.58 | 23.44 | 23.53 | 1,323,098 | +0.05(+0.20%) |
Jan 07, 2013 | 23.49 | 23.57 | 23.35 | 23.49 | 1,424,397 | -0.11(-0.47%) |
Jan 04, 2013 | 23.57 | 23.66 | 23.49 | 23.60 | 1,794,000 | +0.10(+0.44%) |
Jan 03, 2013 | 23.37 | 23.67 | 23.32 | 23.49 | 2,046,529 | +0.16(+0.68%) |
Jan 02, 2013 | 23.40 | 23.45 | 23.19 | 23.34 | 2,994,637 | +0.17(+0.72%) |
Dec 31, 2012 | 22.92 | 23.19 | 22.77 | 23.17 | 1,438,089 | +0.43(+1.89%) |
Dec 28, 2012 | 22.98 | 22.98 | 22.72 | 22.74 | 1,127,992 | -0.39(-1.69%) |
Dec 27, 2012 | 23.18 | 23.19 | 22.91 | 23.13 | 1,369,399 | -0.04(-0.17%) |
Dec 26, 2012 | 23.29 | 23.35 | 23.12 | 23.17 | 1,269,360 | -0.14(-0.60%) |
Dec 24, 2012 | 23.31 | 23.38 | 23.09 | 23.31 | 500,737 | -0.04(-0.17%) |
Dec 21, 2012 | 23.34 | 23.42 | 23.15 | 23.35 | 2,687,219 | -0.10(-0.43%) |
Dec 20, 2012 | 23.44 | 23.46 | 23.23 | 23.45 | 1,883,383 | -0.03(-0.13%) |
Dec 19, 2012 | 23.37 | 23.49 | 23.23 | 23.48 | 2,266,470 | +0.17(+0.74%) |
Dec 18, 2012 | 23.01 | 23.32 | 22.73 | 23.31 | 1,945,443 | +0.36(+1.57%) |
Dec 17, 2012 | 22.83 | 22.99 | 22.80 | 22.95 | 1,959,872 | +0.12(+0.52%) |
Dec 14, 2012 | 22.78 | 22.95 | 22.76 | 22.83 | 1,612,623 | +0.00(+0.00%) |
Dec 13, 2012 | 22.72 | 22.90 | 22.62 | 22.83 | 2,840,938 | +0.17(+0.76%) |
Dec 12, 2012 | 22.70 | 22.86 | 22.62 | 22.66 | 2,823,599 | +0.04(+0.17%) |
Dec 11, 2012 | 22.79 | 22.81 | 22.57 | 22.62 | 2,961,841 | -0.13(-0.59%) |
Dec 10, 2012 | 22.79 | 22.83 | 22.71 | 22.75 | 3,445,148 | -0.05(-0.24%) |
Dec 07, 2012 | 22.89 | 22.91 | 22.72 | 22.81 | 2,380,158 | -0.01(-0.03%) |
Dec 06, 2012 | 22.86 | 22.88 | 22.62 | 22.82 | 2,187,613 | -0.02(-0.07%) |
Dec 05, 2012 | 22.50 | 22.94 | 22.47 | 22.83 | 3,356,259 | +0.42(+1.89%) |
Dec 04, 2012 | 22.28 | 22.49 | 22.24 | 22.41 | 2,103,511 | +0.09(+0.42%) |
Nov 30, 2012 | 22.16 | 22.32 | 22.00 | 22.32 | 4,549,902 | +0.18(+0.81%) |
Nov 29, 2012 | 22.22 | 22.23 | 22.03 | 22.14 | 1,497,734 | -0.01(-0.04%) |
Nov 28, 2012 | 21.94 | 22.17 | 21.88 | 22.14 | 1,947,350 | +0.14(+0.64%) |
Nov 27, 2012 | 22.02 | 22.12 | 21.79 | 22.00 | 2,369,513 | -0.02(-0.11%) |
Nov 26, 2012 | 21.74 | 22.04 | 21.74 | 22.03 | 2,081,086 | +0.13(+0.61%) |
Nov 23, 2012 | 21.73 | 21.89 | 21.63 | 21.89 | 539,001 | +0.22(+1.01%) |
Nov 21, 2012 | 21.56 | 21.67 | 21.47 | 21.67 | 1,324,287 | +0.13(+0.62%) |
Nov 20, 2012 | 21.41 | 21.55 | 21.38 | 21.54 | 1,920,310 | +0.13(+0.59%) |
Nov 19, 2012 | 21.32 | 21.56 | 21.18 | 21.41 | 5,818,790 | +0.24(+1.15%) |
Nov 16, 2012 | 20.91 | 21.20 | 20.85 | 21.17 | 3,845,492 | +0.31(+1.47%) |
Nov 15, 2012 | 20.76 | 20.90 | 20.73 | 20.87 | 4,223,147 | +0.06(+0.30%) |
Nov 14, 2012 | 20.97 | 20.99 | 20.76 | 20.80 | 3,851,785 | -0.15(-0.71%) |
Nov 13, 2012 | 20.90 | 21.02 | 20.87 | 20.95 | 16,332,673 | -0.02(-0.07%) |
Nov 12, 2012 | 20.95 | 21.02 | 20.85 | 20.97 | 2,564,541 | +0.00(+0.00%) |
Nov 09, 2012 | 20.96 | 21.12 | 20.93 | 20.97 | 2,421,682 | -0.07(-0.34%) |
Nov 08, 2012 | 21.03 | 21.22 | 21.01 | 21.04 | 3,699,281 | -0.05(-0.22%) |
Nov 07, 2012 | 21.09 | 21.18 | 21.01 | 21.09 | 5,098,078 | -0.11(-0.52%) |
Nov 06, 2012 | 21.11 | 21.30 | 21.05 | 21.20 | 3,329,076 | +0.15(+0.71%) |
Nov 05, 2012 | 20.71 | 21.11 | 20.58 | 21.05 | 3,114,281 | +0.29(+1.40%) |
Nov 02, 2012 | 21.51 | 21.52 | 20.61 | 20.76 | 8,926,645 | -1.43(-6.46%) |