Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 27.36 | 27.75 | 27.26 | 27.64 | 784,258 | +0.29(+1.06%) |
Nov 27, 2013 | 26.94 | 27.39 | 26.94 | 27.35 | 1,460,286 | +0.28(+1.04%) |
Nov 26, 2013 | 26.54 | 27.18 | 26.54 | 27.07 | 1,779,660 | +0.33(+1.22%) |
Nov 25, 2013 | 26.74 | 26.85 | 26.47 | 26.74 | 2,045,716 | +0.11(+0.41%) |
Nov 22, 2013 | 26.72 | 26.93 | 26.59 | 26.64 | 2,255,560 | -0.10(-0.37%) |
Nov 21, 2013 | 26.37 | 26.80 | 26.34 | 26.74 | 1,180,875 | +0.35(+1.34%) |
Nov 20, 2013 | 26.68 | 26.99 | 26.24 | 26.38 | 2,039,742 | -0.33(-1.22%) |
Nov 19, 2013 | 27.19 | 27.19 | 26.38 | 26.71 | 1,505,220 | -0.34(-1.27%) |
Nov 18, 2013 | 27.52 | 27.53 | 26.95 | 27.05 | 881,156 | -0.28(-1.03%) |
Nov 15, 2013 | 26.94 | 27.45 | 26.87 | 27.33 | 1,743,847 | +0.52(+1.93%) |
Nov 14, 2013 | 26.64 | 26.92 | 26.39 | 26.82 | 1,219,386 | +0.17(+0.65%) |
Nov 13, 2013 | 26.31 | 26.75 | 26.06 | 26.64 | 1,705,952 | +0.10(+0.38%) |
Nov 12, 2013 | 26.57 | 26.92 | 26.19 | 26.54 | 1,840,359 | -0.15(-0.54%) |
Nov 11, 2013 | 25.95 | 26.79 | 25.88 | 26.69 | 1,860,883 | +0.61(+2.33%) |
Nov 08, 2013 | 26.73 | 26.73 | 25.86 | 26.08 | 2,501,628 | -0.68(-2.54%) |
Nov 07, 2013 | 27.18 | 27.43 | 26.63 | 26.76 | 1,266,491 | -0.25(-0.94%) |
Nov 06, 2013 | 27.62 | 27.69 | 26.95 | 27.02 | 1,372,855 | -0.41(-1.49%) |
Nov 05, 2013 | 27.60 | 27.65 | 27.16 | 27.42 | 3,131,279 | -0.37(-1.34%) |
Nov 04, 2013 | 27.68 | 28.10 | 27.67 | 27.80 | 1,285,241 | +0.14(+0.49%) |
Nov 01, 2013 | 27.53 | 27.74 | 27.52 | 27.66 | 988,113 | +0.08(+0.30%) |
Oct 31, 2013 | 27.72 | 28.01 | 27.42 | 27.58 | 3,613,705 | -0.17(-0.62%) |
Oct 30, 2013 | 27.70 | 27.85 | 27.59 | 27.75 | 2,738,452 | +0.11(+0.39%) |
Oct 29, 2013 | 27.46 | 27.77 | 27.24 | 27.64 | 1,668,407 | +0.22(+0.79%) |
Oct 28, 2013 | 27.42 | 27.48 | 26.85 | 27.42 | 1,624,924 | +0.03(+0.10%) |
Oct 25, 2013 | 27.55 | 27.92 | 27.34 | 27.40 | 2,341,097 | -0.23(-0.82%) |
Oct 24, 2013 | 27.32 | 27.65 | 27.15 | 27.62 | 1,945,124 | +0.29(+1.06%) |
Oct 23, 2013 | 27.39 | 27.57 | 27.22 | 27.33 | 1,430,850 | -0.33(-1.18%) |
Oct 22, 2013 | 27.27 | 27.97 | 27.24 | 27.66 | 1,645,461 | +0.42(+1.53%) |
Oct 21, 2013 | 27.22 | 27.42 | 27.05 | 27.24 | 3,065,952 | -0.09(-0.33%) |
Oct 18, 2013 | 26.72 | 27.39 | 26.71 | 27.33 | 2,264,822 | +0.61(+2.27%) |
Oct 17, 2013 | 26.31 | 26.76 | 26.16 | 26.73 | 953,284 | +0.50(+1.90%) |
Oct 16, 2013 | 26.54 | 26.60 | 26.21 | 26.23 | 1,259,853 | -0.14(-0.52%) |
Oct 15, 2013 | 26.64 | 26.81 | 26.10 | 26.36 | 1,187,988 | -0.33(-1.22%) |
Oct 14, 2013 | 26.89 | 27.15 | 26.52 | 26.69 | 1,964,387 | -0.22(-0.81%) |
Oct 11, 2013 | 25.33 | 26.95 | 25.33 | 26.91 | 3,865,726 | +1.58(+6.22%) |
Oct 10, 2013 | 25.13 | 25.57 | 25.10 | 25.33 | 1,690,471 | +0.52(+2.08%) |
Oct 09, 2013 | 25.17 | 25.20 | 24.79 | 24.81 | 1,577,023 | -0.29(-1.16%) |
Oct 08, 2013 | 25.42 | 25.58 | 25.02 | 25.10 | 1,130,576 | -0.34(-1.35%) |
Oct 07, 2013 | 25.52 | 25.68 | 25.37 | 25.45 | 951,213 | -0.35(-1.37%) |
Oct 04, 2013 | 25.45 | 25.97 | 25.39 | 25.80 | 803,616 | +0.39(+1.53%) |
Oct 03, 2013 | 25.84 | 26.14 | 25.35 | 25.41 | 611,562 | -0.45(-1.75%) |
Oct 02, 2013 | 25.55 | 25.90 | 25.44 | 25.87 | 1,441,991 | +0.05(+0.21%) |
Oct 01, 2013 | 25.30 | 25.92 | 25.22 | 25.81 | 1,338,765 | +0.49(+1.93%) |
Sep 30, 2013 | 25.18 | 25.56 | 25.18 | 25.32 | 1,424,030 | -0.03(-0.11%) |
Sep 27, 2013 | 25.36 | 25.51 | 25.22 | 25.35 | 808,439 | -0.11(-0.43%) |
Sep 26, 2013 | 25.64 | 25.73 | 25.35 | 25.46 | 1,432,059 | -0.18(-0.71%) |
Sep 25, 2013 | 25.54 | 25.75 | 25.33 | 25.64 | 994,372 | +0.03(+0.11%) |
Sep 24, 2013 | 26.07 | 26.08 | 25.55 | 25.61 | 1,548,636 | -0.45(-1.74%) |
Sep 23, 2013 | 25.53 | 26.10 | 25.39 | 26.06 | 1,582,916 | +0.09(+0.35%) |
Sep 20, 2013 | 26.06 | 27.46 | 25.95 | 25.97 | 4,253,067 | -0.11(-0.42%) |
Sep 19, 2013 | 26.45 | 26.51 | 26.00 | 26.08 | 3,782,134 | -0.34(-1.27%) |
Sep 18, 2013 | 25.58 | 26.74 | 25.48 | 26.42 | 2,554,224 | +0.68(+2.64%) |
Sep 17, 2013 | 25.43 | 25.75 | 25.39 | 25.74 | 1,621,528 | +0.22(+0.85%) |
Sep 16, 2013 | 25.59 | 25.60 | 25.47 | 25.52 | 1,118,379 | +0.34(+1.33%) |
Sep 13, 2013 | 24.82 | 25.24 | 24.81 | 25.19 | 1,414,925 | +0.59(+2.39%) |
Sep 12, 2013 | 25.21 | 25.21 | 24.50 | 24.60 | 981,545 | -0.57(-2.27%) |
Sep 11, 2013 | 25.12 | 25.46 | 24.91 | 25.17 | 1,254,222 | +0.05(+0.18%) |
Sep 10, 2013 | 24.87 | 25.21 | 24.65 | 25.12 | 1,675,788 | +0.17(+0.69%) |
Sep 09, 2013 | 24.66 | 25.09 | 24.61 | 24.95 | 2,312,023 | +0.39(+1.59%) |
Sep 06, 2013 | 23.60 | 24.74 | 23.34 | 24.56 | 2,685,545 | +1.26(+5.40%) |
Sep 05, 2013 | 23.17 | 23.52 | 23.08 | 23.30 | 1,723,936 | +0.15(+0.67%) |
Sep 04, 2013 | 23.06 | 23.46 | 22.88 | 23.15 | 1,242,780 | +0.13(+0.55%) |
Sep 03, 2013 | 23.17 | 23.28 | 22.78 | 23.02 | 1,686,463 | +0.24(+1.03%) |
Aug 30, 2013 | 23.48 | 23.64 | 22.70 | 22.79 | 2,766,809 | -0.54(-2.33%) |
Aug 29, 2013 | 23.03 | 23.53 | 22.93 | 23.33 | 3,025,103 | +0.32(+1.38%) |
Aug 28, 2013 | 23.43 | 23.47 | 22.98 | 23.01 | 1,390,908 | -0.35(-1.51%) |
Aug 27, 2013 | 24.16 | 24.16 | 23.22 | 23.36 | 1,687,240 | -1.03(-4.23%) |
Aug 26, 2013 | 24.40 | 24.51 | 24.18 | 24.40 | 4,052,739 | +0.06(+0.26%) |
Aug 23, 2013 | 24.22 | 24.36 | 23.94 | 24.33 | 2,568,401 | +0.14(+0.60%) |
Aug 22, 2013 | 24.42 | 24.64 | 23.95 | 24.19 | 2,006,037 | -0.14(-0.56%) |
Aug 21, 2013 | 24.92 | 25.00 | 24.13 | 24.33 | 1,563,484 | -0.64(-2.58%) |
Aug 20, 2013 | 24.49 | 25.05 | 24.40 | 24.97 | 4,440,068 | +0.52(+2.11%) |
Aug 19, 2013 | 24.83 | 25.15 | 24.43 | 24.45 | 1,129,652 | -0.45(-1.82%) |
Aug 16, 2013 | 24.88 | 25.08 | 24.74 | 24.91 | 1,094,265 | +0.03(+0.11%) |
Aug 15, 2013 | 24.94 | 25.06 | 24.63 | 24.88 | 1,198,162 | -0.35(-1.40%) |
Aug 14, 2013 | 25.44 | 25.67 | 25.20 | 25.23 | 1,711,171 | -0.26(-1.03%) |
Aug 13, 2013 | 25.78 | 26.18 | 25.42 | 25.49 | 2,028,002 | -0.52(-1.99%) |
Aug 12, 2013 | 26.09 | 26.23 | 25.91 | 26.01 | 2,256,974 | -0.09(-0.35%) |
Aug 09, 2013 | 25.21 | 26.23 | 25.15 | 26.10 | 3,515,397 | +0.74(+2.93%) |
Aug 08, 2013 | 24.82 | 25.40 | 24.82 | 25.36 | 1,393,889 | +0.43(+1.74%) |
Aug 07, 2013 | 25.03 | 25.06 | 24.73 | 24.92 | 1,113,822 | -0.10(-0.40%) |
Aug 06, 2013 | 24.77 | 25.16 | 24.59 | 25.02 | 1,402,269 | +0.15(+0.62%) |
Aug 05, 2013 | 25.24 | 25.24 | 24.71 | 24.87 | 1,544,797 | -0.34(-1.37%) |
Aug 02, 2013 | 24.46 | 25.24 | 24.31 | 25.21 | 1,827,595 | +0.65(+2.66%) |
Aug 01, 2013 | 24.76 | 25.50 | 24.52 | 24.56 | 3,432,100 | +0.01(+0.04%) |
Jul 31, 2013 | 23.81 | 24.79 | 23.62 | 24.55 | 3,902,118 | +0.58(+2.42%) |
Jul 30, 2013 | 23.78 | 24.01 | 23.76 | 23.97 | 2,246,587 | +0.17(+0.72%) |
Jul 29, 2013 | 23.84 | 23.93 | 23.72 | 23.80 | 1,494,449 | -0.06(-0.27%) |
Jul 26, 2013 | 23.75 | 23.91 | 23.65 | 23.86 | 917,020 | -0.06(-0.26%) |
Jul 25, 2013 | 23.64 | 24.03 | 23.58 | 23.93 | 1,563,562 | +0.28(+1.19%) |
Jul 24, 2013 | 23.29 | 23.77 | 23.29 | 23.65 | 1,998,388 | +0.11(+0.46%) |
Jul 23, 2013 | 23.30 | 23.56 | 23.17 | 23.54 | 1,134,704 | +0.29(+1.25%) |
Jul 22, 2013 | 23.14 | 23.32 | 23.15 | 23.25 | 1,782,052 | +0.09(+0.39%) |
Jul 19, 2013 | 23.13 | 23.62 | 22.90 | 23.16 | 1,465,393 | -0.22(-0.93%) |
Jul 18, 2013 | 23.29 | 23.46 | 23.29 | 23.37 | 2,004,441 | +0.10(+0.43%) |
Jul 17, 2013 | 22.84 | 23.32 | 22.53 | 23.27 | 1,877,575 | +0.50(+2.19%) |
Jul 16, 2013 | 23.04 | 23.11 | 22.49 | 22.78 | 1,222,208 | -0.28(-1.22%) |
Jul 15, 2013 | 22.92 | 23.23 | 22.74 | 23.06 | 1,125,388 | +0.05(+0.20%) |
Jul 12, 2013 | 23.02 | 23.08 | 22.60 | 23.01 | 1,092,407 | +0.02(+0.08%) |
Jul 11, 2013 | 22.86 | 23.08 | 22.57 | 22.99 | 1,269,782 | +0.68(+3.04%) |
Jul 10, 2013 | 22.98 | 23.21 | 22.27 | 22.31 | 1,816,436 | -0.82(-3.52%) |
Jul 09, 2013 | 22.49 | 23.16 | 21.73 | 23.13 | 3,035,881 | +1.40(+6.46%) |
Jul 08, 2013 | 22.30 | 22.40 | 21.71 | 21.73 | 1,506,305 | -0.45(-2.04%) |
Jul 05, 2013 | 22.17 | 22.25 | 21.77 | 22.18 | 1,156,272 | +0.38(+1.75%) |
Jul 03, 2013 | 21.92 | 22.15 | 21.80 | 21.80 | 1,397,101 | -0.30(-1.35%) |
Jul 02, 2013 | 20.37 | 22.50 | 20.37 | 22.10 | 1,173,629 | -0.26(-1.18%) |
Jul 01, 2013 | 22.55 | 22.72 | 22.14 | 22.36 | 1,521,564 | -0.14(-0.64%) |
Jun 28, 2013 | 21.69 | 22.71 | 21.67 | 22.50 | 2,808,479 | +0.57(+2.60%) |
Jun 27, 2013 | 21.76 | 22.41 | 21.69 | 21.93 | 2,161,187 | +0.37(+1.72%) |
Jun 26, 2013 | 20.70 | 21.64 | 20.70 | 21.56 | 2,272,478 | +1.04(+5.08%) |
Jun 25, 2013 | 20.47 | 20.60 | 20.20 | 20.52 | 1,559,170 | +0.31(+1.52%) |
Jun 24, 2013 | 20.18 | 20.30 | 19.86 | 20.21 | 1,792,098 | -0.16(-0.80%) |
Jun 21, 2013 | 20.57 | 20.70 | 20.18 | 20.38 | 3,161,324 | -0.11(-0.53%) |
Jun 20, 2013 | 20.97 | 21.05 | 20.32 | 20.48 | 5,672,831 | -0.78(-3.66%) |
Jun 19, 2013 | 21.49 | 21.73 | 21.20 | 21.26 | 1,996,598 | -0.22(-1.01%) |
Jun 18, 2013 | 21.37 | 21.82 | 21.37 | 21.48 | 969,323 | -0.10(-0.46%) |
Jun 17, 2013 | 21.55 | 21.73 | 21.40 | 21.58 | 1,563,436 | +0.13(+0.59%) |
Jun 14, 2013 | 21.47 | 21.63 | 21.41 | 21.45 | 2,823,737 | -0.03(-0.13%) |
Jun 13, 2013 | 21.22 | 21.50 | 20.84 | 21.48 | 3,136,253 | +0.37(+1.76%) |
Jun 12, 2013 | 21.69 | 21.73 | 20.85 | 21.11 | 2,882,398 | -0.50(-2.31%) |
Jun 11, 2013 | 21.21 | 21.72 | 20.97 | 21.61 | 5,056,890 | +0.16(+0.76%) |
Jun 10, 2013 | 21.85 | 21.93 | 21.43 | 21.44 | 3,283,159 | -0.35(-1.62%) |
Jun 07, 2013 | 22.00 | 22.24 | 21.69 | 21.80 | 2,173,691 | -0.06(-0.29%) |
Jun 06, 2013 | 21.85 | 21.92 | 21.53 | 21.86 | 2,611,713 | -0.06(-0.29%) |
Jun 05, 2013 | 22.99 | 23.10 | 21.91 | 21.92 | 1,809,057 | -1.24(-5.36%) |
Jun 04, 2013 | 23.62 | 23.78 | 23.11 | 23.17 | 887,660 | -0.38(-1.62%) |
Jun 03, 2013 | 23.66 | 23.66 | 23.21 | 23.55 | 1,203,809 | -0.08(-0.34%) |
May 31, 2013 | 23.47 | 23.75 | 23.18 | 23.63 | 3,274,017 | +0.08(+0.35%) |
May 30, 2013 | 23.63 | 23.74 | 23.46 | 23.55 | 1,234,199 | -0.05(-0.19%) |
May 29, 2013 | 23.14 | 23.71 | 23.12 | 23.59 | 1,206,283 | +0.26(+1.13%) |
May 28, 2013 | 23.56 | 23.58 | 23.09 | 23.33 | 1,228,248 | -0.00(-0.02%) |
May 24, 2013 | 23.53 | 23.58 | 22.98 | 23.33 | 1,218,858 | -0.37(-1.56%) |
May 23, 2013 | 22.89 | 23.71 | 22.85 | 23.70 | 1,333,943 | +0.49(+2.10%) |
May 22, 2013 | 23.68 | 24.04 | 22.49 | 23.22 | 1,581,561 | -0.43(-1.83%) |
May 21, 2013 | 24.26 | 24.30 | 23.62 | 23.65 | 1,954,259 | -0.68(-2.81%) |
May 20, 2013 | 24.19 | 24.41 | 24.10 | 24.33 | 1,704,711 | +0.10(+0.41%) |
May 17, 2013 | 24.07 | 24.28 | 23.90 | 24.23 | 1,160,072 | +0.21(+0.86%) |
May 16, 2013 | 24.02 | 24.28 | 23.78 | 24.03 | 2,036,036 | -0.15(-0.63%) |
May 15, 2013 | 23.90 | 24.30 | 23.80 | 24.18 | 2,182,786 | +0.30(+1.25%) |
May 13, 2013 | 23.96 | 24.02 | 23.80 | 23.88 | 1,148,736 | -0.09(-0.38%) |
May 10, 2013 | 23.88 | 24.16 | 23.86 | 23.97 | 1,391,150 | +0.08(+0.34%) |
May 09, 2013 | 24.08 | 24.15 | 23.77 | 23.89 | 1,795,024 | -0.05(-0.23%) |
May 08, 2013 | 23.46 | 24.13 | 23.46 | 23.95 | 2,946,277 | +0.68(+2.94%) |
May 07, 2013 | 22.90 | 23.35 | 22.90 | 23.26 | 1,425,864 | +0.40(+1.73%) |
May 06, 2013 | 22.90 | 23.07 | 22.75 | 22.86 | 817,217 | -0.03(-0.12%) |
May 03, 2013 | 22.85 | 23.04 | 22.64 | 22.89 | 1,284,402 | +0.25(+1.11%) |
May 02, 2013 | 22.67 | 23.07 | 22.50 | 22.64 | 1,905,440 | -0.11(-0.48%) |
May 01, 2013 | 22.78 | 22.85 | 22.71 | 22.75 | 1,012,120 | -0.07(-0.32%) |
Apr 30, 2013 | 22.76 | 22.90 | 22.76 | 22.82 | 1,867,643 | +0.04(+0.16%) |
Apr 29, 2013 | 22.87 | 22.97 | 22.67 | 22.78 | 1,127,558 | -0.11(-0.47%) |
Apr 26, 2013 | 23.41 | 23.59 | 22.87 | 22.89 | 1,861,507 | -0.70(-2.98%) |
Apr 25, 2013 | 23.36 | 23.69 | 23.12 | 23.59 | 2,003,625 | +0.40(+1.71%) |
Apr 24, 2013 | 23.49 | 23.51 | 22.93 | 23.20 | 986,626 | -0.20(-0.85%) |
Apr 23, 2013 | 23.34 | 23.53 | 23.17 | 23.40 | 1,186,758 | +0.21(+0.89%) |
Apr 22, 2013 | 22.92 | 23.26 | 22.88 | 23.19 | 2,229,589 | +0.36(+1.58%) |
Apr 19, 2013 | 22.89 | 22.90 | 22.53 | 22.83 | 2,262,948 | +0.06(+0.28%) |
Apr 18, 2013 | 23.00 | 23.00 | 22.60 | 22.76 | 2,569,494 | -0.04(-0.16%) |
Apr 17, 2013 | 23.50 | 23.51 | 22.61 | 22.80 | 4,818,466 | -0.84(-3.55%) |
Apr 16, 2013 | 24.04 | 24.11 | 23.62 | 23.64 | 1,867,917 | -0.11(-0.46%) |
Apr 15, 2013 | 24.30 | 24.57 | 23.73 | 23.75 | 2,377,189 | -0.99(-4.01%) |
Apr 12, 2013 | 25.20 | 25.20 | 24.65 | 24.74 | 1,492,408 | -0.52(-2.07%) |
Apr 11, 2013 | 25.17 | 25.40 | 25.00 | 25.26 | 2,232,055 | +0.13(+0.50%) |
Apr 10, 2013 | 24.70 | 25.13 | 24.69 | 25.13 | 2,369,957 | +0.63(+2.57%) |
Apr 09, 2013 | 24.49 | 24.67 | 24.19 | 24.50 | 1,788,927 | +0.16(+0.67%) |
Apr 08, 2013 | 24.40 | 24.50 | 24.04 | 24.34 | 1,454,904 | -0.08(-0.33%) |
Apr 05, 2013 | 23.96 | 24.44 | 23.76 | 24.42 | 1,471,015 | +0.17(+0.71%) |
Apr 04, 2013 | 24.09 | 24.40 | 24.06 | 24.25 | 1,695,993 | +0.08(+0.34%) |
Apr 03, 2013 | 24.54 | 24.99 | 24.06 | 24.17 | 2,442,837 | -0.49(-1.97%) |
Apr 02, 2013 | 23.89 | 24.86 | 23.87 | 24.66 | 2,065,308 | +0.78(+3.28%) |
Apr 01, 2013 | 24.13 | 24.68 | 23.76 | 23.87 | 754,553 | -0.11(-0.45%) |
Mar 28, 2013 | 23.89 | 24.02 | 23.58 | 23.98 | 864,513 | +0.07(+0.30%) |
Mar 27, 2013 | 23.59 | 23.95 | 23.34 | 23.91 | 1,252,743 | +0.23(+0.99%) |
Mar 26, 2013 | 23.52 | 23.69 | 23.43 | 23.68 | 2,014,926 | +0.18(+0.77%) |
Mar 25, 2013 | 23.57 | 23.58 | 23.30 | 23.49 | 1,046,902 | +0.07(+0.31%) |
Mar 22, 2013 | 23.19 | 23.72 | 23.11 | 23.42 | 1,302,329 | +0.26(+1.13%) |
Mar 21, 2013 | 23.30 | 23.42 | 23.08 | 23.16 | 1,504,017 | -0.43(-1.83%) |
Mar 20, 2013 | 23.68 | 23.68 | 23.11 | 23.59 | 1,865,244 | +0.36(+1.55%) |
Mar 19, 2013 | 23.68 | 23.86 | 23.04 | 23.23 | 1,544,978 | -0.37(-1.57%) |
Mar 18, 2013 | 23.33 | 23.71 | 23.18 | 23.60 | 926,334 | +0.09(+0.38%) |
Mar 15, 2013 | 23.91 | 23.97 | 23.47 | 23.51 | 1,382,944 | -0.32(-1.36%) |
Mar 14, 2013 | 23.95 | 24.14 | 23.61 | 23.84 | 1,635,457 | -0.07(-0.30%) |
Mar 13, 2013 | 24.46 | 24.55 | 23.85 | 23.91 | 2,573,030 | -0.54(-2.21%) |
Mar 12, 2013 | 24.32 | 24.49 | 24.11 | 24.45 | 1,797,348 | +0.14(+0.56%) |
Mar 11, 2013 | 24.20 | 24.46 | 23.86 | 24.31 | 2,721,471 | +0.02(+0.07%) |
Mar 08, 2013 | 24.13 | 24.34 | 23.91 | 24.30 | 1,404,907 | +0.28(+1.16%) |
Mar 07, 2013 | 23.88 | 24.09 | 23.84 | 24.02 | 1,295,197 | +0.21(+0.87%) |
Mar 06, 2013 | 24.63 | 24.83 | 23.81 | 23.81 | 2,593,384 | -1.09(-4.38%) |
Mar 05, 2013 | 24.98 | 25.05 | 24.77 | 24.90 | 955,734 | +0.09(+0.36%) |
Mar 04, 2013 | 24.69 | 24.94 | 24.49 | 24.81 | 1,500,945 | +0.05(+0.18%) |
Mar 01, 2013 | 24.09 | 24.79 | 23.94 | 24.77 | 1,850,072 | +0.59(+2.42%) |
Feb 28, 2013 | 24.04 | 24.28 | 23.94 | 24.18 | 3,029,708 | +0.34(+1.44%) |
Feb 27, 2013 | 23.66 | 23.90 | 23.48 | 23.84 | 2,945,421 | +0.20(+0.84%) |
Feb 26, 2013 | 23.88 | 24.26 | 23.35 | 23.64 | 4,163,410 | -0.25(-1.06%) |
Feb 25, 2013 | 24.94 | 24.95 | 23.81 | 23.89 | 3,312,399 | -0.89(-3.60%) |
Feb 22, 2013 | 25.36 | 25.36 | 24.67 | 24.78 | 1,918,926 | -0.53(-2.10%) |
Feb 21, 2013 | 25.23 | 25.45 | 25.22 | 25.32 | 2,389,673 | -0.18(-0.71%) |
Feb 20, 2013 | 25.33 | 25.75 | 25.30 | 25.50 | 1,989,982 | +0.14(+0.57%) |
Feb 19, 2013 | 25.07 | 25.50 | 24.94 | 25.35 | 1,775,189 | +0.32(+1.26%) |
Feb 15, 2013 | 24.95 | 25.23 | 24.89 | 25.04 | 1,238,936 | +0.14(+0.54%) |
Feb 14, 2013 | 24.92 | 24.99 | 24.47 | 24.90 | 3,145,057 | -0.05(-0.22%) |
Feb 13, 2013 | 25.23 | 25.23 | 24.80 | 24.95 | 1,375,383 | -0.17(-0.68%) |
Feb 12, 2013 | 25.30 | 25.30 | 25.07 | 25.13 | 843,947 | -0.18(-0.71%) |
Feb 11, 2013 | 25.22 | 25.42 | 25.13 | 25.31 | 909,748 | +0.17(+0.68%) |
Feb 08, 2013 | 25.31 | 25.47 | 24.93 | 25.13 | 4,225,593 | -0.06(-0.25%) |
Feb 07, 2013 | 25.64 | 25.85 | 25.06 | 25.20 | 2,352,110 | -0.46(-1.79%) |
Feb 06, 2013 | 25.95 | 25.95 | 25.58 | 25.66 | 1,076,863 | -0.11(-0.42%) |
Feb 04, 2013 | 26.05 | 26.12 | 25.71 | 25.77 | 1,858,144 | -0.53(-2.02%) |
Feb 01, 2013 | 25.49 | 26.30 | 25.44 | 26.30 | 3,300,061 | +1.05(+4.18%) |
Jan 31, 2013 | 25.50 | 25.77 | 25.13 | 25.24 | 1,441,240 | -0.41(-1.58%) |
Jan 30, 2013 | 25.65 | 25.95 | 25.56 | 25.65 | 1,022,392 | +0.05(+0.21%) |
Jan 29, 2013 | 25.34 | 25.89 | 25.14 | 25.59 | 1,508,340 | +0.14(+0.57%) |
Jan 28, 2013 | 25.48 | 25.54 | 25.11 | 25.45 | 1,586,763 | -0.03(-0.11%) |
Jan 25, 2013 | 25.41 | 25.49 | 25.16 | 25.48 | 724,403 | +0.13(+0.50%) |
Jan 24, 2013 | 25.49 | 25.74 | 25.12 | 25.35 | 920,915 | -0.12(-0.46%) |
Jan 23, 2013 | 25.40 | 25.49 | 25.19 | 25.47 | 864,793 | -0.04(-0.14%) |
Jan 22, 2013 | 24.99 | 25.51 | 24.75 | 25.50 | 1,492,709 | +0.32(+1.25%) |
Jan 18, 2013 | 24.99 | 25.22 | 24.90 | 25.19 | 1,091,312 | +0.15(+0.61%) |
Jan 17, 2013 | 24.99 | 25.08 | 24.90 | 25.04 | 1,955,624 | +0.33(+1.35%) |
Jan 16, 2013 | 24.70 | 24.74 | 24.57 | 24.70 | 1,771,401 | +0.00(+0.00%) |
Jan 15, 2013 | 25.05 | 25.05 | 24.47 | 24.70 | 1,252,999 | -0.40(-1.58%) |
Jan 14, 2013 | 24.96 | 25.15 | 24.80 | 25.10 | 997,743 | +0.13(+0.51%) |
Jan 11, 2013 | 24.96 | 25.13 | 24.77 | 24.97 | 957,491 | -0.03(-0.11%) |
Jan 10, 2013 | 25.19 | 25.31 | 24.90 | 25.00 | 1,473,196 | -0.05(-0.22%) |
Jan 09, 2013 | 24.64 | 25.08 | 24.64 | 25.05 | 1,381,951 | +0.26(+1.05%) |
Jan 08, 2013 | 24.69 | 24.90 | 24.59 | 24.79 | 757,710 | +0.01(+0.04%) |
Jan 07, 2013 | 24.77 | 24.87 | 24.62 | 24.78 | 913,469 | -0.17(-0.69%) |
Jan 04, 2013 | 25.23 | 25.23 | 24.64 | 24.95 | 1,631,951 | +0.05(+0.22%) |
Jan 03, 2013 | 24.77 | 25.31 | 24.76 | 24.90 | 2,186,201 | +0.12(+0.47%) |
Jan 02, 2013 | 24.68 | 24.88 | 23.95 | 24.78 | 1,463,772 | +0.83(+3.46%) |
Dec 31, 2012 | 23.46 | 24.09 | 23.43 | 23.95 | 943,636 | +0.41(+1.76%) |
Dec 28, 2012 | 23.67 | 23.77 | 23.38 | 23.54 | 871,179 | -0.16(-0.68%) |
Dec 27, 2012 | 23.64 | 23.73 | 23.38 | 23.70 | 1,077,580 | +0.20(+0.84%) |
Dec 26, 2012 | 23.78 | 23.85 | 23.40 | 23.50 | 760,113 | -0.14(-0.57%) |
Dec 24, 2012 | 23.80 | 24.01 | 23.58 | 23.64 | 362,207 | -0.24(-1.02%) |
Dec 21, 2012 | 23.84 | 24.18 | 23.70 | 23.88 | 1,598,997 | -0.24(-1.01%) |
Dec 20, 2012 | 23.79 | 24.13 | 23.77 | 24.13 | 2,056,986 | +0.23(+0.94%) |
Dec 19, 2012 | 23.63 | 23.95 | 23.55 | 23.90 | 2,430,628 | +0.40(+1.69%) |
Dec 18, 2012 | 23.08 | 23.65 | 23.04 | 23.50 | 1,737,270 | +0.45(+1.95%) |
Dec 17, 2012 | 22.90 | 23.22 | 22.79 | 23.05 | 1,523,041 | +0.15(+0.67%) |
Dec 14, 2012 | 22.83 | 23.13 | 22.83 | 22.90 | 1,572,485 | -0.05(-0.20%) |
Dec 13, 2012 | 22.76 | 23.00 | 22.67 | 22.95 | 1,761,703 | +0.06(+0.28%) |
Dec 12, 2012 | 22.76 | 23.07 | 22.54 | 22.88 | 1,521,742 | +0.03(+0.12%) |
Dec 11, 2012 | 22.70 | 22.88 | 22.55 | 22.85 | 1,187,409 | +0.31(+1.36%) |
Dec 10, 2012 | 22.46 | 22.79 | 22.42 | 22.55 | 956,540 | -0.09(-0.40%) |
Dec 07, 2012 | 22.25 | 22.76 | 22.25 | 22.64 | 1,804,858 | +0.30(+1.33%) |
Dec 06, 2012 | 21.81 | 22.50 | 21.59 | 22.34 | 2,513,593 | +0.55(+2.52%) |
Dec 05, 2012 | 21.12 | 21.84 | 20.99 | 21.79 | 1,919,198 | +0.81(+3.87%) |