Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 26.72 | 26.80 | 26.59 | 26.62 | 349,568 | +0.03(+0.13%) |
Nov 27, 2013 | 26.66 | 26.75 | 26.50 | 26.59 | 745,743 | -0.05(-0.18%) |
Nov 26, 2013 | 26.83 | 27.01 | 26.55 | 26.64 | 1,190,196 | -0.21(-0.77%) |
Nov 25, 2013 | 27.06 | 27.07 | 26.77 | 26.84 | 734,092 | -0.23(-0.84%) |
Nov 22, 2013 | 26.84 | 27.20 | 26.76 | 27.07 | 1,245,848 | +0.21(+0.77%) |
Nov 21, 2013 | 27.14 | 27.17 | 26.83 | 26.86 | 711,514 | -0.26(-0.96%) |
Nov 20, 2013 | 27.32 | 27.44 | 26.95 | 27.12 | 1,133,904 | -0.19(-0.70%) |
Nov 19, 2013 | 27.34 | 27.41 | 27.03 | 27.32 | 919,234 | -0.08(-0.30%) |
Nov 18, 2013 | 27.67 | 27.80 | 27.31 | 27.40 | 875,040 | -0.25(-0.92%) |
Nov 15, 2013 | 27.36 | 27.67 | 27.31 | 27.65 | 2,160,695 | +0.25(+0.93%) |
Nov 14, 2013 | 26.92 | 27.42 | 26.84 | 27.40 | 761,137 | +0.42(+1.55%) |
Nov 12, 2013 | 27.06 | 27.25 | 26.87 | 26.98 | 902,652 | -0.02(-0.08%) |
Nov 11, 2013 | 26.88 | 27.17 | 26.72 | 27.00 | 884,958 | +0.21(+0.77%) |
Nov 08, 2013 | 27.06 | 27.12 | 26.71 | 26.80 | 924,522 | -0.32(-1.19%) |
Nov 07, 2013 | 27.42 | 27.45 | 27.04 | 27.12 | 1,188,856 | -0.27(-1.00%) |
Nov 06, 2013 | 27.49 | 27.60 | 27.30 | 27.39 | 757,680 | +0.03(+0.13%) |
Nov 05, 2013 | 27.30 | 27.43 | 27.27 | 27.36 | 746,813 | -0.05(-0.18%) |
Nov 04, 2013 | 27.23 | 27.46 | 27.22 | 27.41 | 875,604 | +0.18(+0.65%) |
Nov 01, 2013 | 27.10 | 27.32 | 26.84 | 27.23 | 1,015,973 | +0.10(+0.35%) |
Oct 31, 2013 | 27.18 | 27.43 | 27.13 | 27.13 | 1,189,965 | -0.04(-0.15%) |
Oct 30, 2013 | 27.32 | 27.46 | 27.07 | 27.17 | 519,110 | -0.05(-0.18%) |
Oct 29, 2013 | 27.27 | 27.38 | 27.06 | 27.22 | 874,490 | -0.03(-0.12%) |
Oct 28, 2013 | 27.69 | 27.69 | 27.22 | 27.26 | 745,076 | -0.42(-1.52%) |
Oct 25, 2013 | 27.51 | 27.77 | 27.28 | 27.68 | 1,200,075 | +0.18(+0.64%) |
Oct 24, 2013 | 27.51 | 27.57 | 27.22 | 27.50 | 755,544 | +0.10(+0.35%) |
Oct 23, 2013 | 27.34 | 27.49 | 27.20 | 27.41 | 693,699 | -0.03(-0.10%) |
Oct 22, 2013 | 27.21 | 27.56 | 27.18 | 27.43 | 1,931,386 | +0.29(+1.08%) |
Oct 21, 2013 | 27.17 | 27.21 | 27.04 | 27.14 | 945,988 | -0.07(-0.25%) |
Oct 18, 2013 | 27.15 | 27.21 | 26.96 | 27.21 | 817,322 | +0.24(+0.91%) |
Oct 17, 2013 | 26.41 | 27.03 | 26.32 | 26.96 | 983,426 | +0.40(+1.51%) |
Oct 16, 2013 | 26.09 | 26.56 | 26.05 | 26.56 | 963,688 | +0.55(+2.12%) |
Oct 15, 2013 | 26.34 | 26.48 | 25.95 | 26.01 | 1,144,094 | -0.47(-1.77%) |
Oct 14, 2013 | 25.96 | 26.52 | 25.96 | 26.48 | 683,288 | +0.32(+1.22%) |
Oct 11, 2013 | 26.15 | 26.48 | 26.02 | 26.16 | 606,623 | -0.03(-0.13%) |
Oct 10, 2013 | 25.66 | 26.36 | 25.61 | 26.20 | 1,184,186 | +0.79(+3.11%) |
Oct 09, 2013 | 25.38 | 25.61 | 25.34 | 25.41 | 1,018,618 | +0.04(+0.16%) |
Oct 08, 2013 | 25.60 | 25.68 | 25.29 | 25.37 | 755,325 | -0.29(-1.11%) |
Oct 07, 2013 | 25.47 | 25.87 | 25.32 | 25.65 | 757,332 | -0.03(-0.13%) |
Oct 04, 2013 | 25.45 | 25.81 | 25.35 | 25.68 | 556,505 | +0.20(+0.80%) |
Oct 03, 2013 | 25.75 | 25.75 | 25.39 | 25.48 | 960,935 | -0.31(-1.21%) |
Oct 02, 2013 | 25.51 | 25.80 | 25.39 | 25.79 | 1,189,740 | +0.16(+0.64%) |
Oct 01, 2013 | 25.46 | 25.77 | 25.42 | 25.63 | 1,153,090 | +0.63(+2.50%) |
Sep 27, 2013 | 25.13 | 25.14 | 24.77 | 25.00 | 1,170,234 | -0.18(-0.70%) |
Sep 26, 2013 | 25.25 | 25.41 | 25.07 | 25.18 | 1,149,212 | -0.04(-0.16%) |
Sep 25, 2013 | 25.26 | 25.61 | 25.14 | 25.22 | 836,188 | -0.14(-0.56%) |
Sep 24, 2013 | 25.47 | 25.56 | 25.33 | 25.37 | 627,322 | -0.05(-0.19%) |
Sep 23, 2013 | 25.30 | 25.51 | 25.30 | 25.41 | 793,710 | +0.07(+0.30%) |
Sep 20, 2013 | 25.73 | 25.81 | 25.22 | 25.34 | 680,698 | -0.38(-1.48%) |
Sep 19, 2013 | 25.71 | 25.85 | 25.64 | 25.72 | 1,320,638 | +0.01(+0.03%) |
Sep 18, 2013 | 25.26 | 25.81 | 25.13 | 25.71 | 1,067,410 | +0.46(+1.80%) |
Sep 17, 2013 | 25.17 | 25.32 | 24.96 | 25.26 | 1,050,327 | +0.17(+0.68%) |
Sep 16, 2013 | 24.92 | 25.13 | 24.58 | 25.09 | 807,807 | +0.51(+2.08%) |
Sep 13, 2013 | 24.78 | 24.83 | 24.54 | 24.58 | 530,566 | -0.12(-0.47%) |
Sep 12, 2013 | 24.56 | 24.81 | 24.56 | 24.69 | 742,249 | -0.04(-0.16%) |
Sep 11, 2013 | 24.64 | 24.74 | 24.47 | 24.73 | 726,318 | +0.05(+0.22%) |
Sep 10, 2013 | 24.36 | 24.69 | 24.30 | 24.68 | 792,297 | +0.48(+1.97%) |
Sep 09, 2013 | 23.96 | 24.34 | 23.96 | 24.20 | 899,978 | +0.27(+1.14%) |
Sep 06, 2013 | 24.30 | 24.55 | 23.90 | 23.93 | 1,353,414 | -0.15(-0.62%) |
Sep 05, 2013 | 23.71 | 24.08 | 23.65 | 24.08 | 1,406,395 | +0.40(+1.70%) |
Sep 04, 2013 | 23.52 | 23.96 | 23.43 | 23.68 | 994,745 | +0.15(+0.64%) |
Sep 03, 2013 | 23.73 | 23.74 | 23.37 | 23.53 | 1,372,980 | +0.01(+0.03%) |
Aug 30, 2013 | 23.44 | 23.79 | 23.41 | 23.52 | 1,049,752 | +0.09(+0.38%) |
Aug 29, 2013 | 23.22 | 23.50 | 23.22 | 23.43 | 1,047,954 | +0.15(+0.64%) |
Aug 28, 2013 | 23.43 | 23.43 | 22.90 | 23.28 | 1,409,802 | -0.18(-0.75%) |
Aug 27, 2013 | 23.49 | 23.62 | 23.41 | 23.46 | 1,421,357 | -0.29(-1.23%) |
Aug 26, 2013 | 23.89 | 23.94 | 23.69 | 23.75 | 1,267,365 | -0.09(-0.37%) |
Aug 23, 2013 | 23.71 | 23.89 | 23.64 | 23.84 | 1,233,985 | -0.06(-0.26%) |
Aug 22, 2013 | 23.68 | 23.95 | 23.58 | 23.90 | 771,701 | +0.17(+0.72%) |
Aug 21, 2013 | 23.83 | 24.00 | 23.65 | 23.73 | 1,294,845 | -0.25(-1.05%) |
Aug 20, 2013 | 23.64 | 24.01 | 23.52 | 23.98 | 1,451,873 | +0.33(+1.38%) |
Aug 19, 2013 | 24.05 | 24.09 | 23.59 | 23.66 | 1,323,378 | -0.52(-2.14%) |
Aug 16, 2013 | 24.36 | 24.47 | 24.17 | 24.17 | 873,682 | -0.26(-1.06%) |
Aug 15, 2013 | 24.98 | 25.02 | 24.34 | 24.43 | 1,405,399 | -0.82(-3.23%) |
Aug 14, 2013 | 24.98 | 25.35 | 24.88 | 25.25 | 861,684 | +0.28(+1.12%) |
Aug 13, 2013 | 25.24 | 25.24 | 24.90 | 24.97 | 970,685 | -0.28(-1.10%) |
Aug 12, 2013 | 25.08 | 25.34 | 25.00 | 25.25 | 1,176,131 | +0.12(+0.46%) |
Aug 09, 2013 | 25.59 | 25.63 | 25.11 | 25.13 | 1,526,239 | -0.28(-1.10%) |
Aug 08, 2013 | 25.24 | 25.47 | 24.95 | 25.41 | 823,114 | +0.45(+1.80%) |
Aug 07, 2013 | 25.27 | 25.27 | 24.79 | 24.96 | 1,108,140 | -0.38(-1.50%) |
Aug 06, 2013 | 25.37 | 25.53 | 25.17 | 25.34 | 876,737 | +0.01(+0.03%) |
Aug 05, 2013 | 25.39 | 25.48 | 25.21 | 25.34 | 631,166 | -0.06(-0.24%) |
Aug 02, 2013 | 24.99 | 25.43 | 24.97 | 25.40 | 770,613 | +0.40(+1.61%) |
Aug 01, 2013 | 25.54 | 25.54 | 24.94 | 25.00 | 904,060 | -0.15(-0.59%) |
Jul 31, 2013 | 25.74 | 25.93 | 25.13 | 25.15 | 1,281,559 | -0.54(-2.09%) |
Jul 30, 2013 | 25.87 | 25.98 | 25.65 | 25.68 | 714,993 | +0.05(+0.20%) |
Jul 29, 2013 | 25.36 | 25.73 | 25.30 | 25.63 | 801,766 | +0.24(+0.93%) |
Jul 26, 2013 | 25.45 | 25.56 | 25.35 | 25.40 | 512,057 | -0.09(-0.34%) |
Jul 25, 2013 | 25.55 | 25.69 | 25.37 | 25.49 | 781,120 | -0.05(-0.18%) |
Jul 24, 2013 | 25.58 | 25.74 | 25.43 | 25.53 | 1,068,562 | +0.01(+0.05%) |
Jul 23, 2013 | 25.43 | 25.59 | 25.43 | 25.52 | 689,363 | +0.16(+0.64%) |
Jul 22, 2013 | 25.51 | 25.60 | 25.33 | 25.36 | 1,774,397 | -0.16(-0.61%) |
Jul 19, 2013 | 25.36 | 25.56 | 25.32 | 25.51 | 600,362 | +0.14(+0.56%) |
Jul 18, 2013 | 25.18 | 25.47 | 25.18 | 25.37 | 638,401 | +0.23(+0.91%) |
Jul 17, 2013 | 25.00 | 25.30 | 24.97 | 25.14 | 1,181,898 | +0.23(+0.92%) |
Jul 16, 2013 | 25.11 | 25.20 | 24.80 | 24.91 | 670,198 | -0.12(-0.49%) |
Jul 15, 2013 | 24.92 | 25.24 | 24.89 | 25.03 | 695,431 | +0.13(+0.51%) |
Jul 12, 2013 | 25.10 | 25.20 | 24.78 | 24.91 | 619,760 | -0.16(-0.65%) |
Jul 11, 2013 | 24.90 | 25.17 | 24.85 | 25.07 | 847,634 | +0.55(+2.26%) |
Jul 10, 2013 | 24.63 | 24.70 | 24.37 | 24.51 | 726,614 | -0.11(-0.44%) |
Jul 09, 2013 | 24.32 | 24.66 | 24.17 | 24.62 | 991,905 | +0.52(+2.16%) |
Jul 08, 2013 | 24.11 | 24.24 | 24.00 | 24.10 | 826,925 | +0.18(+0.76%) |
Jul 05, 2013 | 24.20 | 24.22 | 23.60 | 23.92 | 1,025,332 | -0.16(-0.67%) |
Jul 03, 2013 | 24.28 | 24.32 | 23.94 | 24.08 | 354,615 | -0.23(-0.94%) |
Jul 02, 2013 | 24.26 | 24.61 | 24.10 | 24.31 | 1,285,028 | +0.03(+0.11%) |
Jul 01, 2013 | 24.38 | 24.58 | 24.20 | 24.28 | 1,074,587 | -0.02(-0.08%) |
Jun 28, 2013 | 24.21 | 24.60 | 24.02 | 24.30 | 954,515 | +0.06(+0.25%) |
Jun 27, 2013 | 24.22 | 24.43 | 24.21 | 24.24 | 833,912 | +0.13(+0.56%) |
Jun 26, 2013 | 23.84 | 24.22 | 23.84 | 24.11 | 1,254,120 | +0.43(+1.82%) |
Jun 25, 2013 | 23.24 | 23.74 | 23.15 | 23.68 | 1,501,117 | +0.51(+2.18%) |
Jun 24, 2013 | 22.83 | 23.31 | 22.69 | 23.17 | 2,094,681 | +0.02(+0.09%) |
Jun 21, 2013 | 23.43 | 23.52 | 23.05 | 23.15 | 2,134,794 | -0.21(-0.90%) |
Jun 20, 2013 | 23.53 | 23.63 | 23.31 | 23.36 | 2,514,331 | -0.65(-2.73%) |
Jun 19, 2013 | 24.54 | 24.68 | 23.87 | 24.01 | 1,276,317 | -0.55(-2.25%) |
Jun 18, 2013 | 24.46 | 24.70 | 24.35 | 24.57 | 1,166,628 | +0.13(+0.52%) |
Jun 17, 2013 | 24.07 | 24.53 | 24.04 | 24.44 | 1,252,966 | +0.57(+2.40%) |
Jun 14, 2013 | 23.96 | 24.17 | 23.80 | 23.87 | 846,729 | -0.14(-0.59%) |
Jun 13, 2013 | 23.43 | 24.05 | 23.22 | 24.01 | 1,597,588 | +0.53(+2.27%) |
Jun 12, 2013 | 23.83 | 23.83 | 23.40 | 23.47 | 1,502,892 | -0.31(-1.31%) |
Jun 11, 2013 | 23.82 | 23.99 | 23.58 | 23.79 | 1,473,240 | -0.28(-1.15%) |
Jun 10, 2013 | 24.10 | 24.14 | 23.89 | 24.06 | 1,058,948 | +0.03(+0.14%) |
Jun 07, 2013 | 23.97 | 24.16 | 23.81 | 24.03 | 965,978 | +0.17(+0.71%) |
Jun 06, 2013 | 23.37 | 23.88 | 23.24 | 23.86 | 1,608,418 | +0.45(+1.93%) |
Jun 05, 2013 | 23.43 | 23.55 | 23.20 | 23.41 | 1,620,475 | -0.16(-0.69%) |
Jun 04, 2013 | 23.85 | 23.85 | 23.52 | 23.57 | 1,043,101 | -0.31(-1.30%) |
Jun 03, 2013 | 23.75 | 23.95 | 23.70 | 23.88 | 1,209,211 | +0.16(+0.65%) |
May 31, 2013 | 24.08 | 24.19 | 23.72 | 23.72 | 1,304,192 | -0.43(-1.79%) |
May 30, 2013 | 24.38 | 24.38 | 24.09 | 24.16 | 1,886,780 | -0.26(-1.08%) |
May 29, 2013 | 24.61 | 24.69 | 24.24 | 24.42 | 1,269,038 | -0.35(-1.42%) |
May 28, 2013 | 24.95 | 25.04 | 24.75 | 24.77 | 1,540,159 | +0.11(+0.47%) |
May 24, 2013 | 24.51 | 24.72 | 24.39 | 24.66 | 913,839 | -0.04(-0.16%) |
May 23, 2013 | 25.09 | 25.13 | 24.63 | 24.70 | 957,591 | -0.53(-2.09%) |
May 22, 2013 | 25.66 | 25.84 | 25.14 | 25.22 | 957,382 | -0.40(-1.55%) |
May 21, 2013 | 25.61 | 25.84 | 25.57 | 25.62 | 872,596 | +0.03(+0.11%) |
May 20, 2013 | 25.66 | 25.80 | 25.54 | 25.59 | 641,430 | -0.13(-0.50%) |
May 17, 2013 | 25.74 | 25.79 | 25.45 | 25.72 | 1,076,122 | -0.02(-0.08%) |
May 16, 2013 | 25.84 | 26.05 | 25.70 | 25.74 | 901,949 | -0.10(-0.39%) |
May 15, 2013 | 25.80 | 25.97 | 25.77 | 25.84 | 1,685,368 | +0.16(+0.60%) |
May 13, 2013 | 25.74 | 25.79 | 25.57 | 25.69 | 865,045 | -0.05(-0.18%) |
May 10, 2013 | 25.70 | 25.78 | 25.42 | 25.74 | 1,881,315 | -0.05(-0.18%) |
May 09, 2013 | 26.36 | 26.42 | 25.67 | 25.78 | 1,519,962 | -0.61(-2.33%) |
May 08, 2013 | 26.11 | 26.40 | 26.07 | 26.40 | 1,543,337 | +0.24(+0.93%) |
May 07, 2013 | 26.25 | 26.33 | 26.04 | 26.15 | 2,439,570 | -0.03(-0.10%) |
May 06, 2013 | 26.08 | 26.25 | 26.08 | 26.18 | 1,992,618 | +0.16(+0.62%) |
May 03, 2013 | 26.25 | 26.25 | 25.99 | 26.02 | 1,128,941 | -0.03(-0.10%) |
May 02, 2013 | 25.96 | 26.21 | 25.80 | 26.05 | 1,567,962 | +0.13(+0.49%) |
May 01, 2013 | 25.98 | 26.20 | 25.90 | 25.92 | 1,213,544 | -0.12(-0.47%) |
Apr 30, 2013 | 25.74 | 26.11 | 25.48 | 26.04 | 1,519,946 | +0.26(+0.99%) |
Apr 29, 2013 | 25.31 | 25.86 | 25.31 | 25.78 | 1,394,114 | +0.69(+2.75%) |
Apr 26, 2013 | 25.13 | 25.18 | 24.79 | 25.09 | 947,364 | -0.03(-0.13%) |
Apr 25, 2013 | 25.13 | 25.35 | 25.09 | 25.13 | 1,570,255 | +0.02(+0.08%) |
Apr 24, 2013 | 24.70 | 25.14 | 24.60 | 25.11 | 1,373,326 | +0.43(+1.76%) |
Apr 23, 2013 | 24.64 | 24.86 | 24.45 | 24.67 | 1,127,321 | +0.17(+0.68%) |
Apr 22, 2013 | 24.64 | 24.66 | 24.34 | 24.50 | 1,164,431 | -0.15(-0.60%) |
Apr 19, 2013 | 24.30 | 24.66 | 24.01 | 24.65 | 1,176,013 | +0.42(+1.74%) |
Apr 18, 2013 | 24.31 | 24.39 | 24.12 | 24.23 | 1,710,348 | +0.01(+0.03%) |
Apr 17, 2013 | 24.55 | 24.55 | 23.93 | 24.22 | 1,802,767 | -0.49(-1.98%) |
Apr 16, 2013 | 24.24 | 24.75 | 24.04 | 24.71 | 1,942,889 | +0.63(+2.61%) |
Apr 15, 2013 | 24.89 | 25.14 | 24.08 | 24.08 | 2,144,159 | -1.32(-5.19%) |
Apr 12, 2013 | 25.42 | 25.56 | 25.23 | 25.40 | 1,244,512 | -0.17(-0.65%) |
Apr 11, 2013 | 25.31 | 25.64 | 25.31 | 25.57 | 1,410,751 | +0.23(+0.90%) |
Apr 10, 2013 | 25.01 | 25.50 | 24.99 | 25.34 | 1,361,713 | +0.40(+1.61%) |
Apr 09, 2013 | 24.85 | 25.02 | 24.66 | 24.94 | 1,305,264 | +0.03(+0.13%) |
Apr 08, 2013 | 24.59 | 24.91 | 24.38 | 24.91 | 1,386,696 | +0.38(+1.56%) |
Apr 05, 2013 | 24.24 | 24.52 | 24.01 | 24.52 | 1,300,906 | +0.01(+0.03%) |
Apr 04, 2013 | 24.36 | 24.66 | 24.36 | 24.52 | 1,372,667 | +0.17(+0.71%) |
Apr 03, 2013 | 24.62 | 24.72 | 24.22 | 24.34 | 1,140,196 | -0.27(-1.11%) |
Apr 02, 2013 | 24.40 | 24.68 | 24.40 | 24.62 | 1,268,724 | +0.26(+1.07%) |
Apr 01, 2013 | 24.46 | 24.62 | 24.30 | 24.36 | 1,636,936 | -0.07(-0.27%) |
Mar 28, 2013 | 24.05 | 24.45 | 23.96 | 24.42 | 4,965,802 | +0.41(+1.73%) |
Mar 27, 2013 | 23.75 | 24.04 | 23.56 | 24.01 | 2,533,429 | +0.15(+0.65%) |
Mar 26, 2013 | 23.81 | 23.94 | 23.64 | 23.86 | 2,291,609 | +0.15(+0.65%) |
Mar 25, 2013 | 23.77 | 23.90 | 23.61 | 23.70 | 2,859,176 | -0.06(-0.25%) |
Mar 22, 2013 | 23.90 | 24.21 | 23.72 | 23.76 | 5,066,053 | -0.17(-0.73%) |
Mar 21, 2013 | 24.60 | 24.64 | 23.90 | 23.94 | 3,649,080 | -0.72(-2.91%) |
Mar 20, 2013 | 24.69 | 24.84 | 24.55 | 24.65 | 1,539,312 | +0.08(+0.33%) |
Mar 19, 2013 | 24.63 | 24.81 | 24.40 | 24.57 | 2,194,412 | -0.01(-0.03%) |
Mar 18, 2013 | 24.65 | 24.78 | 24.27 | 24.58 | 2,604,246 | -0.32(-1.29%) |
Mar 15, 2013 | 24.99 | 25.24 | 24.86 | 24.90 | 1,619,308 | -0.08(-0.32%) |
Mar 14, 2013 | 24.66 | 25.03 | 24.52 | 24.98 | 2,062,340 | +0.38(+1.55%) |
Mar 13, 2013 | 24.58 | 24.77 | 24.47 | 24.60 | 2,560,710 | -0.07(-0.30%) |
Mar 12, 2013 | 25.17 | 25.29 | 24.61 | 24.67 | 5,812,514 | -0.53(-2.10%) |
Mar 11, 2013 | 25.79 | 25.88 | 25.01 | 25.20 | 4,340,900 | -0.60(-2.33%) |
Mar 08, 2013 | 25.99 | 26.04 | 25.58 | 25.80 | 1,279,425 | -0.05(-0.18%) |
Mar 07, 2013 | 25.84 | 25.90 | 25.77 | 25.85 | 581,687 | +0.05(+0.18%) |
Mar 06, 2013 | 26.04 | 26.05 | 25.74 | 25.80 | 800,157 | -0.10(-0.39%) |
Mar 05, 2013 | 25.87 | 26.21 | 25.86 | 25.90 | 1,026,855 | +0.11(+0.44%) |
Mar 04, 2013 | 25.70 | 25.86 | 25.56 | 25.79 | 976,361 | +0.07(+0.26%) |
Mar 01, 2013 | 25.15 | 25.81 | 24.99 | 25.72 | 1,774,107 | +0.42(+1.67%) |
Feb 28, 2013 | 25.10 | 25.45 | 25.08 | 25.30 | 1,811,929 | +0.17(+0.69%) |
Feb 27, 2013 | 24.94 | 25.20 | 24.83 | 25.13 | 3,531,215 | +0.21(+0.83%) |
Feb 26, 2013 | 24.73 | 24.99 | 24.67 | 24.92 | 5,727,223 | -0.38(-1.51%) |
Feb 22, 2013 | 25.43 | 25.45 | 25.19 | 25.30 | 2,936,986 | -0.09(-0.37%) |
Feb 21, 2013 | 25.54 | 25.59 | 25.22 | 25.39 | 1,774,677 | -0.23(-0.91%) |
Feb 20, 2013 | 25.63 | 25.77 | 25.33 | 25.63 | 2,117,741 | -0.13(-0.49%) |
Feb 19, 2013 | 24.88 | 25.77 | 24.86 | 25.76 | 2,624,186 | +0.96(+3.86%) |
Feb 15, 2013 | 25.69 | 25.75 | 24.69 | 24.80 | 3,288,851 | -0.91(-3.54%) |
Feb 14, 2013 | 25.90 | 25.93 | 25.60 | 25.71 | 1,330,495 | -0.21(-0.80%) |
Feb 13, 2013 | 25.89 | 26.03 | 25.82 | 25.92 | 848,683 | +0.06(+0.23%) |
Feb 12, 2013 | 25.86 | 26.04 | 25.80 | 25.86 | 1,216,782 | +0.03(+0.10%) |
Feb 11, 2013 | 25.88 | 26.08 | 25.83 | 25.83 | 1,109,144 | -0.07(-0.26%) |
Feb 08, 2013 | 25.31 | 25.92 | 25.31 | 25.90 | 1,729,097 | +0.50(+1.98%) |
Feb 07, 2013 | 25.37 | 25.45 | 25.20 | 25.39 | 1,951,429 | -0.02(-0.08%) |
Feb 06, 2013 | 24.94 | 25.45 | 24.90 | 25.41 | 2,468,844 | +0.55(+2.21%) |
Feb 04, 2013 | 24.60 | 24.88 | 24.43 | 24.87 | 1,234,271 | +0.18(+0.73%) |
Feb 01, 2013 | 24.79 | 24.94 | 24.66 | 24.68 | 987,669 | -0.03(-0.14%) |
Jan 31, 2013 | 24.89 | 24.91 | 24.70 | 24.72 | 799,583 | -0.12(-0.49%) |
Jan 30, 2013 | 24.92 | 25.06 | 24.78 | 24.84 | 994,403 | +0.09(+0.35%) |
Jan 29, 2013 | 25.04 | 25.20 | 24.73 | 24.75 | 1,528,603 | -0.29(-1.17%) |
Jan 28, 2013 | 24.96 | 25.10 | 24.85 | 25.04 | 1,615,773 | +0.14(+0.56%) |
Jan 25, 2013 | 24.61 | 24.91 | 24.55 | 24.90 | 1,417,667 | +0.21(+0.83%) |
Jan 24, 2013 | 24.54 | 24.70 | 24.51 | 24.70 | 1,488,907 | +0.12(+0.49%) |
Jan 23, 2013 | 24.69 | 24.73 | 24.52 | 24.58 | 1,124,039 | -0.07(-0.27%) |
Jan 22, 2013 | 24.69 | 24.77 | 24.49 | 24.65 | 1,744,122 | +0.08(+0.32%) |
Jan 18, 2013 | 24.63 | 24.71 | 24.47 | 24.57 | 1,115,551 | -0.09(-0.35%) |
Jan 17, 2013 | 24.53 | 24.74 | 24.47 | 24.65 | 2,750,294 | +0.21(+0.87%) |
Jan 16, 2013 | 24.62 | 24.66 | 24.30 | 24.44 | 3,664,636 | -0.37(-1.50%) |
Jan 15, 2013 | 24.96 | 25.00 | 24.69 | 24.81 | 1,167,147 | -0.24(-0.95%) |
Jan 14, 2013 | 25.03 | 25.09 | 24.91 | 25.05 | 1,420,705 | +0.13(+0.51%) |
Jan 11, 2013 | 25.14 | 25.20 | 24.86 | 24.92 | 1,114,167 | -0.19(-0.74%) |
Jan 10, 2013 | 25.24 | 25.26 | 25.06 | 25.11 | 1,288,246 | -0.03(-0.11%) |
Jan 09, 2013 | 25.01 | 25.25 | 24.99 | 25.14 | 816,278 | +0.18(+0.72%) |
Jan 08, 2013 | 24.91 | 25.01 | 24.82 | 24.96 | 1,254,935 | -0.03(-0.11%) |
Jan 07, 2013 | 24.88 | 24.98 | 24.81 | 24.98 | 964,743 | +0.07(+0.29%) |
Jan 04, 2013 | 24.61 | 24.92 | 24.54 | 24.91 | 1,250,194 | +0.33(+1.32%) |
Jan 03, 2013 | 24.66 | 24.71 | 24.49 | 24.59 | 959,358 | -0.07(-0.30%) |
Jan 02, 2013 | 24.67 | 24.71 | 24.56 | 24.66 | 1,271,876 | +0.31(+1.28%) |
Dec 31, 2012 | 24.01 | 24.44 | 23.99 | 24.35 | 1,122,694 | +0.32(+1.33%) |
Dec 28, 2012 | 23.90 | 24.15 | 23.86 | 24.03 | 1,604,685 | -0.08(-0.33%) |
Dec 27, 2012 | 24.11 | 24.21 | 23.90 | 24.11 | 1,975,525 | +0.01(+0.03%) |
Dec 26, 2012 | 24.31 | 24.35 | 24.03 | 24.10 | 1,077,545 | -0.25(-1.04%) |
Dec 24, 2012 | 24.31 | 24.50 | 24.27 | 24.35 | 1,247,194 | +0.03(+0.14%) |
Dec 21, 2012 | 24.52 | 24.58 | 24.27 | 24.32 | 2,326,200 | -0.35(-1.43%) |
Dec 20, 2012 | 24.26 | 24.69 | 24.26 | 24.67 | 1,135,030 | +0.39(+1.59%) |
Dec 19, 2012 | 24.07 | 24.35 | 24.03 | 24.29 | 1,825,803 | +0.21(+0.88%) |
Dec 18, 2012 | 23.88 | 24.18 | 23.84 | 24.07 | 1,156,980 | +0.17(+0.72%) |
Dec 17, 2012 | 23.71 | 23.90 | 23.68 | 23.90 | 946,873 | +0.26(+1.10%) |
Dec 14, 2012 | 23.48 | 23.76 | 23.46 | 23.64 | 910,780 | +0.13(+0.56%) |
Dec 13, 2012 | 23.80 | 23.82 | 23.45 | 23.51 | 1,458,304 | -0.24(-1.01%) |
Dec 12, 2012 | 23.74 | 23.84 | 23.58 | 23.75 | 901,054 | +0.07(+0.28%) |
Dec 11, 2012 | 23.72 | 23.91 | 23.62 | 23.68 | 806,159 | -0.04(-0.17%) |
Dec 10, 2012 | 23.44 | 23.72 | 23.34 | 23.72 | 825,503 | +0.32(+1.36%) |
Dec 07, 2012 | 23.48 | 23.60 | 23.38 | 23.40 | 1,230,660 | +0.05(+0.23%) |
Dec 06, 2012 | 23.14 | 23.36 | 23.14 | 23.35 | 1,190,166 | +0.15(+0.63%) |
Dec 05, 2012 | 23.00 | 23.22 | 22.95 | 23.20 | 1,125,834 | +0.19(+0.84%) |