Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.76 | 24.23 | 23.70 | 23.96 | 3,620,648 | +0.25(+1.05%) |
Nov 27, 2013 | 23.71 | 23.90 | 23.57 | 23.71 | 5,498,616 | -0.23(-0.95%) |
Nov 26, 2013 | 24.25 | 24.25 | 23.81 | 23.94 | 7,720,264 | -0.33(-1.36%) |
Nov 25, 2013 | 24.59 | 24.65 | 24.22 | 24.27 | 6,133,197 | -0.48(-1.94%) |
Nov 22, 2013 | 24.80 | 24.82 | 24.48 | 24.75 | 5,764,623 | -0.05(-0.22%) |
Nov 21, 2013 | 24.80 | 24.98 | 24.66 | 24.81 | 5,237,758 | -0.10(-0.39%) |
Nov 20, 2013 | 24.65 | 24.91 | 24.62 | 24.90 | 6,905,897 | +0.41(+1.66%) |
Nov 19, 2013 | 24.37 | 24.59 | 24.30 | 24.50 | 5,901,748 | +0.04(+0.17%) |
Nov 18, 2013 | 24.70 | 24.74 | 24.39 | 24.46 | 4,432,657 | -0.13(-0.53%) |
Nov 15, 2013 | 24.57 | 24.65 | 24.39 | 24.59 | 3,403,616 | +0.08(+0.31%) |
Nov 14, 2013 | 24.31 | 24.53 | 24.08 | 24.51 | 4,998,299 | +0.58(+2.44%) |
Nov 12, 2013 | 24.00 | 24.17 | 23.91 | 23.93 | 4,905,515 | -0.23(-0.97%) |
Nov 11, 2013 | 24.23 | 24.35 | 24.01 | 24.16 | 5,038,904 | -0.05(-0.20%) |
Nov 08, 2013 | 23.63 | 24.25 | 23.62 | 24.21 | 6,640,866 | +0.51(+2.15%) |
Nov 07, 2013 | 24.16 | 24.20 | 23.57 | 23.70 | 9,626,757 | -0.49(-2.05%) |
Nov 06, 2013 | 24.28 | 24.41 | 24.04 | 24.20 | 9,618,822 | +0.09(+0.37%) |
Nov 05, 2013 | 24.12 | 24.21 | 23.81 | 24.11 | 7,646,497 | -0.07(-0.28%) |
Nov 04, 2013 | 24.38 | 24.40 | 24.02 | 24.17 | 6,927,446 | -0.03(-0.11%) |
Nov 01, 2013 | 25.10 | 25.10 | 24.15 | 24.20 | 10,616,177 | -0.78(-3.11%) |
Oct 31, 2013 | 25.15 | 25.43 | 24.88 | 24.98 | 7,308,042 | +0.12(+0.50%) |
Oct 30, 2013 | 24.92 | 25.05 | 24.60 | 24.85 | 4,379,785 | -0.07(-0.28%) |
Oct 29, 2013 | 24.74 | 24.96 | 24.73 | 24.92 | 3,239,283 | +0.25(+1.03%) |
Oct 28, 2013 | 24.79 | 24.79 | 24.58 | 24.67 | 3,919,497 | -0.06(-0.25%) |
Oct 25, 2013 | 24.35 | 24.78 | 24.35 | 24.73 | 4,317,698 | +0.30(+1.21%) |
Oct 24, 2013 | 24.20 | 24.45 | 24.11 | 24.44 | 5,690,891 | +0.17(+0.71%) |
Oct 23, 2013 | 24.78 | 24.79 | 24.20 | 24.26 | 7,561,041 | -0.82(-3.26%) |
Oct 22, 2013 | 25.23 | 25.38 | 24.96 | 25.08 | 4,139,962 | -0.11(-0.44%) |
Oct 21, 2013 | 25.25 | 25.40 | 25.09 | 25.19 | 3,238,236 | +0.01(+0.03%) |
Oct 18, 2013 | 25.06 | 25.33 | 24.98 | 25.18 | 3,035,976 | +0.22(+0.88%) |
Oct 17, 2013 | 24.91 | 25.01 | 24.80 | 24.96 | 4,180,676 | +0.08(+0.30%) |
Oct 16, 2013 | 24.59 | 24.91 | 24.50 | 24.89 | 4,665,257 | +0.32(+1.31%) |
Oct 15, 2013 | 24.39 | 24.64 | 24.24 | 24.57 | 3,933,466 | -0.02(-0.08%) |
Oct 14, 2013 | 24.39 | 24.74 | 24.37 | 24.59 | 2,305,672 | +0.15(+0.62%) |
Oct 11, 2013 | 24.35 | 24.55 | 24.31 | 24.44 | 3,571,122 | +0.08(+0.34%) |
Oct 10, 2013 | 24.22 | 24.46 | 23.94 | 24.35 | 4,148,439 | +0.40(+1.66%) |
Oct 09, 2013 | 23.72 | 24.04 | 23.57 | 23.95 | 5,852,644 | +0.21(+0.90%) |
Oct 08, 2013 | 24.45 | 24.48 | 23.71 | 23.74 | 6,014,194 | -0.64(-2.62%) |
Oct 07, 2013 | 24.25 | 24.55 | 24.13 | 24.38 | 3,674,052 | -0.12(-0.48%) |
Oct 04, 2013 | 24.16 | 24.63 | 24.13 | 24.50 | 5,521,999 | +0.37(+1.54%) |
Oct 03, 2013 | 24.50 | 24.50 | 23.98 | 24.13 | 7,244,407 | -0.36(-1.49%) |
Oct 02, 2013 | 24.55 | 24.59 | 24.34 | 24.49 | 4,681,474 | -0.23(-0.94%) |
Oct 01, 2013 | 24.48 | 24.95 | 24.45 | 24.72 | 4,462,567 | -0.19(-0.77%) |
Sep 27, 2013 | 24.82 | 25.05 | 24.64 | 24.92 | 4,477,223 | +0.00(+0.00%) |
Sep 26, 2013 | 24.87 | 24.94 | 24.75 | 24.92 | 3,804,937 | +0.20(+0.81%) |
Sep 25, 2013 | 24.55 | 24.92 | 24.46 | 24.72 | 4,790,550 | +0.28(+1.15%) |
Sep 24, 2013 | 24.66 | 24.74 | 24.43 | 24.44 | 4,742,221 | -0.38(-1.55%) |
Sep 23, 2013 | 24.56 | 24.88 | 24.38 | 24.82 | 5,681,079 | +0.15(+0.61%) |
Sep 20, 2013 | 24.88 | 24.90 | 24.66 | 24.67 | 4,337,126 | -0.16(-0.64%) |
Sep 19, 2013 | 25.25 | 25.26 | 24.82 | 24.83 | 4,846,743 | -0.31(-1.23%) |
Sep 18, 2013 | 24.66 | 25.23 | 24.56 | 25.14 | 4,691,195 | +0.44(+1.78%) |
Sep 17, 2013 | 24.74 | 24.93 | 24.61 | 24.70 | 3,835,453 | -0.09(-0.36%) |
Sep 16, 2013 | 24.96 | 25.11 | 24.69 | 24.79 | 4,328,189 | -0.05(-0.22%) |
Sep 13, 2013 | 24.70 | 24.98 | 24.70 | 24.84 | 5,506,973 | +0.04(+0.17%) |
Sep 12, 2013 | 24.32 | 24.82 | 24.30 | 24.80 | 6,089,586 | +0.32(+1.32%) |
Sep 11, 2013 | 24.14 | 24.50 | 24.07 | 24.48 | 3,839,866 | +0.25(+1.05%) |
Sep 10, 2013 | 24.32 | 24.37 | 23.91 | 24.22 | 5,216,030 | -0.14(-0.56%) |
Sep 09, 2013 | 24.33 | 24.52 | 24.26 | 24.36 | 4,674,343 | +0.16(+0.65%) |
Sep 06, 2013 | 23.91 | 24.35 | 23.91 | 24.20 | 6,597,235 | +0.47(+1.97%) |
Sep 05, 2013 | 23.51 | 23.80 | 23.49 | 23.73 | 4,794,617 | +0.26(+1.11%) |
Sep 04, 2013 | 23.54 | 23.71 | 23.42 | 23.47 | 4,756,917 | -0.14(-0.58%) |
Sep 03, 2013 | 23.38 | 23.69 | 23.36 | 23.61 | 4,349,152 | +0.34(+1.45%) |
Aug 30, 2013 | 23.40 | 23.51 | 23.26 | 23.27 | 5,428,353 | -0.16(-0.70%) |
Aug 29, 2013 | 23.73 | 23.74 | 23.37 | 23.44 | 4,137,532 | -0.33(-1.41%) |
Aug 28, 2013 | 23.64 | 23.86 | 23.58 | 23.77 | 7,553,437 | +0.22(+0.93%) |
Aug 27, 2013 | 23.35 | 23.91 | 23.34 | 23.56 | 7,868,147 | +0.28(+1.20%) |
Aug 26, 2013 | 23.48 | 23.70 | 23.19 | 23.28 | 4,390,250 | -0.17(-0.73%) |
Aug 23, 2013 | 23.15 | 23.58 | 23.08 | 23.45 | 5,197,162 | +0.45(+1.96%) |
Aug 22, 2013 | 22.66 | 23.10 | 22.65 | 23.00 | 3,968,528 | +0.26(+1.14%) |
Aug 21, 2013 | 22.82 | 22.97 | 22.59 | 22.74 | 6,909,726 | -0.21(-0.89%) |
Aug 20, 2013 | 22.88 | 23.20 | 22.69 | 22.94 | 5,722,523 | -0.14(-0.62%) |
Aug 19, 2013 | 23.42 | 23.49 | 23.03 | 23.08 | 6,062,374 | -0.27(-1.17%) |
Aug 16, 2013 | 23.12 | 23.66 | 23.10 | 23.36 | 10,823,884 | +0.16(+0.71%) |
Aug 15, 2013 | 22.44 | 23.23 | 22.35 | 23.19 | 11,204,248 | +0.83(+3.73%) |
Aug 14, 2013 | 21.91 | 22.49 | 21.88 | 22.36 | 6,643,861 | +0.49(+2.22%) |
Aug 13, 2013 | 21.89 | 21.99 | 21.83 | 21.87 | 3,002,600 | -0.10(-0.44%) |
Aug 12, 2013 | 21.97 | 22.10 | 21.86 | 21.97 | 4,200,625 | -0.08(-0.34%) |
Aug 09, 2013 | 21.95 | 22.18 | 21.84 | 22.05 | 3,909,432 | +0.12(+0.56%) |
Aug 08, 2013 | 21.96 | 22.03 | 21.73 | 21.92 | 5,567,549 | +0.03(+0.12%) |
Aug 07, 2013 | 21.89 | 22.12 | 21.83 | 21.89 | 3,892,594 | -0.23(-1.05%) |
Aug 06, 2013 | 22.18 | 22.27 | 21.87 | 22.13 | 4,804,361 | -0.15(-0.68%) |
Aug 05, 2013 | 22.29 | 22.35 | 22.11 | 22.28 | 3,167,067 | -0.01(-0.06%) |
Aug 02, 2013 | 22.15 | 22.37 | 22.13 | 22.29 | 4,502,300 | +0.03(+0.15%) |
Aug 01, 2013 | 21.75 | 22.50 | 21.73 | 22.26 | 9,022,306 | +0.64(+2.97%) |
Jul 31, 2013 | 21.81 | 21.89 | 21.46 | 21.61 | 6,858,711 | -0.07(-0.32%) |
Jul 30, 2013 | 21.80 | 21.86 | 21.54 | 21.68 | 6,046,694 | -0.08(-0.35%) |
Jul 29, 2013 | 21.68 | 21.79 | 21.53 | 21.76 | 3,278,848 | +0.05(+0.22%) |
Jul 26, 2013 | 21.69 | 21.98 | 21.65 | 21.71 | 4,233,379 | -0.12(-0.56%) |
Jul 25, 2013 | 21.64 | 22.04 | 21.59 | 21.83 | 4,595,876 | +0.08(+0.38%) |
Jul 24, 2013 | 22.08 | 22.10 | 21.66 | 21.75 | 5,726,606 | -0.32(-1.46%) |
Jul 23, 2013 | 21.86 | 22.24 | 21.82 | 22.07 | 6,452,858 | +0.23(+1.06%) |
Jul 22, 2013 | 21.84 | 21.94 | 21.76 | 21.84 | 3,632,318 | +0.10(+0.47%) |
Jul 19, 2013 | 21.40 | 21.80 | 21.40 | 21.74 | 4,324,631 | +0.29(+1.37%) |
Jul 18, 2013 | 21.51 | 21.70 | 21.41 | 21.44 | 4,926,235 | +0.02(+0.10%) |
Jul 17, 2013 | 21.35 | 21.52 | 21.20 | 21.42 | 5,116,711 | +0.05(+0.26%) |
Jul 16, 2013 | 21.18 | 21.40 | 21.00 | 21.37 | 5,594,219 | +0.18(+0.87%) |
Jul 15, 2013 | 21.31 | 21.39 | 21.15 | 21.18 | 4,895,897 | -0.14(-0.64%) |
Jul 12, 2013 | 21.77 | 21.80 | 21.16 | 21.32 | 7,294,166 | -0.36(-1.64%) |
Jul 11, 2013 | 21.20 | 21.72 | 21.07 | 21.68 | 9,366,578 | +0.79(+3.80%) |
Jul 10, 2013 | 20.88 | 21.07 | 20.73 | 20.88 | 6,410,000 | +0.12(+0.59%) |
Jul 09, 2013 | 20.57 | 20.80 | 20.45 | 20.76 | 6,472,143 | +0.31(+1.54%) |
Jul 08, 2013 | 20.23 | 20.45 | 20.11 | 20.45 | 4,711,692 | +0.29(+1.46%) |
Jul 05, 2013 | 20.32 | 20.33 | 19.85 | 20.15 | 7,283,116 | -0.10(-0.51%) |
Jul 03, 2013 | 20.32 | 20.36 | 20.15 | 20.25 | 5,767,546 | +0.06(+0.30%) |
Jul 02, 2013 | 20.16 | 20.26 | 19.98 | 20.19 | 5,184,254 | +0.04(+0.20%) |
Jul 01, 2013 | 20.28 | 20.46 | 20.13 | 20.15 | 3,489,655 | +0.00(+0.00%) |
Jun 28, 2013 | 20.16 | 20.43 | 20.05 | 20.15 | 7,544,611 | +0.27(+1.37%) |
Jun 26, 2013 | 19.85 | 19.89 | 19.61 | 19.88 | 9,007,933 | +0.13(+0.66%) |
Jun 25, 2013 | 19.80 | 19.92 | 19.58 | 19.75 | 8,958,251 | -0.05(-0.28%) |
Jun 24, 2013 | 19.78 | 19.93 | 19.35 | 19.80 | 11,387,222 | -0.37(-1.83%) |
Jun 21, 2013 | 20.25 | 20.33 | 19.93 | 20.17 | 9,927,992 | -0.16(-0.77%) |
Jun 20, 2013 | 20.43 | 20.59 | 20.14 | 20.33 | 7,847,056 | -0.63(-3.00%) |
Jun 19, 2013 | 21.21 | 21.32 | 20.88 | 20.96 | 6,231,019 | -0.27(-1.26%) |
Jun 18, 2013 | 20.91 | 21.44 | 20.87 | 21.23 | 6,878,125 | +0.25(+1.17%) |
Jun 17, 2013 | 20.94 | 21.14 | 20.88 | 20.98 | 4,305,025 | +0.18(+0.89%) |
Jun 14, 2013 | 21.07 | 21.12 | 20.76 | 20.79 | 4,092,841 | -0.25(-1.17%) |
Jun 13, 2013 | 20.62 | 21.12 | 20.55 | 21.04 | 5,861,077 | +0.36(+1.75%) |
Jun 12, 2013 | 21.05 | 21.10 | 20.60 | 20.68 | 4,764,355 | -0.16(-0.75%) |
Jun 11, 2013 | 21.07 | 21.11 | 20.81 | 20.84 | 5,028,318 | -0.49(-2.31%) |
Jun 10, 2013 | 21.18 | 21.45 | 21.14 | 21.33 | 4,993,405 | +0.12(+0.55%) |
Jun 07, 2013 | 21.03 | 21.23 | 20.84 | 21.21 | 4,017,835 | +0.18(+0.84%) |
Jun 06, 2013 | 20.79 | 21.05 | 20.65 | 21.03 | 7,088,562 | +0.20(+0.95%) |
Jun 05, 2013 | 20.92 | 20.96 | 20.79 | 20.84 | 6,310,373 | -0.16(-0.75%) |
Jun 04, 2013 | 20.82 | 21.05 | 20.69 | 20.99 | 5,125,159 | +0.14(+0.69%) |
Jun 03, 2013 | 20.73 | 20.88 | 20.60 | 20.85 | 7,486,062 | +0.14(+0.66%) |
May 31, 2013 | 21.19 | 21.26 | 20.71 | 20.71 | 7,666,833 | -0.70(-3.29%) |
May 30, 2013 | 21.42 | 21.56 | 21.23 | 21.42 | 5,075,459 | -0.06(-0.29%) |
May 29, 2013 | 21.13 | 21.51 | 21.10 | 21.48 | 6,194,909 | +0.21(+1.00%) |
May 28, 2013 | 21.38 | 21.44 | 21.20 | 21.27 | 7,778,249 | +0.12(+0.55%) |
May 24, 2013 | 21.21 | 21.31 | 21.07 | 21.15 | 7,448,117 | -0.31(-1.43%) |
May 23, 2013 | 20.99 | 21.52 | 20.90 | 21.46 | 10,313,843 | +0.06(+0.29%) |
May 22, 2013 | 21.68 | 22.10 | 21.26 | 21.40 | 10,203,331 | -0.45(-2.06%) |
May 21, 2013 | 21.94 | 22.20 | 21.76 | 21.85 | 6,228,457 | -0.27(-1.21%) |
May 20, 2013 | 21.81 | 22.17 | 21.80 | 22.11 | 3,873,631 | +0.25(+1.12%) |
May 17, 2013 | 21.55 | 21.96 | 21.43 | 21.87 | 8,099,815 | +0.33(+1.56%) |
May 16, 2013 | 21.57 | 21.85 | 21.47 | 21.53 | 6,396,871 | -0.11(-0.51%) |
May 15, 2013 | 21.49 | 21.75 | 21.41 | 21.64 | 8,646,493 | -0.04(-0.19%) |
May 13, 2013 | 21.66 | 21.69 | 21.45 | 21.68 | 7,800,133 | +0.03(+0.13%) |
May 10, 2013 | 21.44 | 21.68 | 21.37 | 21.66 | 6,853,437 | -0.01(-0.03%) |
May 09, 2013 | 21.82 | 21.89 | 21.61 | 21.66 | 7,796,849 | -0.20(-0.91%) |
May 08, 2013 | 21.41 | 21.98 | 21.41 | 21.86 | 10,040,912 | +0.46(+2.17%) |
May 07, 2013 | 20.99 | 21.44 | 20.99 | 21.40 | 10,611,860 | +0.49(+2.35%) |
May 06, 2013 | 21.18 | 21.18 | 20.85 | 20.90 | 6,507,779 | -0.18(-0.87%) |
May 03, 2013 | 21.08 | 21.25 | 20.88 | 21.09 | 12,162,022 | +0.20(+0.98%) |
May 02, 2013 | 20.83 | 20.94 | 20.59 | 20.88 | 10,958,872 | +0.13(+0.63%) |
May 01, 2013 | 21.12 | 21.14 | 20.70 | 20.75 | 14,419,132 | -0.53(-2.50%) |
Apr 30, 2013 | 20.77 | 21.32 | 20.47 | 21.29 | 17,137,420 | +1.28(+6.42%) |
Apr 29, 2013 | 19.94 | 20.10 | 19.74 | 20.00 | 9,364,057 | +0.32(+1.63%) |
Apr 26, 2013 | 19.82 | 19.84 | 19.64 | 19.68 | 6,977,192 | -0.12(-0.59%) |
Apr 25, 2013 | 19.84 | 19.93 | 19.61 | 19.80 | 7,985,499 | +0.09(+0.45%) |
Apr 24, 2013 | 19.25 | 19.72 | 19.24 | 19.71 | 6,788,677 | +0.49(+2.52%) |
Apr 23, 2013 | 19.10 | 19.26 | 18.95 | 19.22 | 8,037,959 | +0.16(+0.82%) |
Apr 22, 2013 | 18.79 | 19.07 | 18.65 | 19.07 | 6,780,775 | +0.34(+1.82%) |
Apr 19, 2013 | 18.83 | 18.91 | 18.51 | 18.72 | 4,441,533 | -0.14(-0.76%) |
Apr 18, 2013 | 18.80 | 19.01 | 18.48 | 18.87 | 6,452,888 | +0.24(+1.28%) |
Apr 17, 2013 | 18.72 | 18.81 | 18.38 | 18.63 | 8,679,823 | -0.39(-2.05%) |
Apr 16, 2013 | 18.66 | 19.05 | 18.39 | 19.02 | 8,068,467 | +0.68(+3.69%) |
Apr 15, 2013 | 19.17 | 19.17 | 18.33 | 18.34 | 14,049,584 | -1.09(-5.59%) |
Apr 12, 2013 | 19.80 | 19.84 | 19.35 | 19.43 | 5,987,599 | -0.64(-3.17%) |
Apr 11, 2013 | 20.36 | 20.39 | 20.06 | 20.06 | 3,982,538 | -0.22(-1.08%) |
Apr 10, 2013 | 20.10 | 20.33 | 20.04 | 20.28 | 4,598,398 | +0.22(+1.09%) |
Apr 09, 2013 | 19.54 | 20.12 | 19.52 | 20.06 | 5,911,749 | +0.63(+3.23%) |
Apr 08, 2013 | 19.63 | 19.67 | 19.30 | 19.43 | 8,759,987 | -0.23(-1.18%) |
Apr 05, 2013 | 19.48 | 19.72 | 19.26 | 19.67 | 7,828,140 | -0.09(-0.45%) |
Apr 04, 2013 | 20.16 | 20.18 | 19.67 | 19.76 | 9,289,004 | -0.56(-2.76%) |
Apr 03, 2013 | 20.99 | 21.03 | 20.27 | 20.32 | 8,073,136 | -0.70(-3.32%) |
Apr 02, 2013 | 20.75 | 21.03 | 20.73 | 21.01 | 5,123,575 | +0.29(+1.42%) |
Apr 01, 2013 | 20.52 | 20.75 | 20.44 | 20.72 | 4,798,525 | +0.21(+1.03%) |
Mar 28, 2013 | 20.34 | 20.66 | 20.33 | 20.51 | 6,179,734 | +0.08(+0.40%) |
Mar 27, 2013 | 20.59 | 20.59 | 20.37 | 20.43 | 6,537,835 | -0.21(-1.03%) |
Mar 26, 2013 | 20.71 | 20.79 | 20.58 | 20.64 | 4,755,757 | +0.07(+0.33%) |
Mar 25, 2013 | 20.79 | 20.90 | 20.49 | 20.57 | 4,081,261 | -0.12(-0.59%) |
Mar 22, 2013 | 20.71 | 20.83 | 20.60 | 20.69 | 3,666,150 | +0.06(+0.30%) |
Mar 21, 2013 | 20.69 | 20.88 | 20.63 | 20.63 | 4,603,043 | -0.05(-0.23%) |
Mar 20, 2013 | 20.79 | 20.85 | 20.62 | 20.68 | 3,269,532 | +0.04(+0.20%) |
Mar 19, 2013 | 20.74 | 20.77 | 20.50 | 20.64 | 4,478,292 | -0.12(-0.59%) |
Mar 18, 2013 | 20.98 | 20.99 | 20.71 | 20.76 | 6,100,015 | -0.49(-2.32%) |
Mar 15, 2013 | 21.10 | 21.42 | 21.06 | 21.25 | 5,867,076 | +0.18(+0.88%) |
Mar 14, 2013 | 20.77 | 21.15 | 20.73 | 21.07 | 6,291,235 | +0.33(+1.58%) |
Mar 13, 2013 | 21.04 | 21.08 | 20.72 | 20.74 | 6,617,339 | -0.32(-1.53%) |
Mar 12, 2013 | 21.05 | 21.29 | 20.95 | 21.06 | 5,024,137 | +0.04(+0.20%) |
Mar 11, 2013 | 20.88 | 21.08 | 20.75 | 21.02 | 3,151,537 | +0.14(+0.65%) |
Mar 08, 2013 | 21.02 | 21.16 | 20.73 | 20.88 | 5,631,600 | -0.03(-0.13%) |
Mar 07, 2013 | 20.84 | 21.12 | 20.84 | 20.91 | 5,602,348 | +0.19(+0.92%) |
Mar 06, 2013 | 20.63 | 20.80 | 20.58 | 20.72 | 4,194,108 | +0.21(+1.00%) |
Mar 05, 2013 | 20.58 | 20.77 | 20.48 | 20.51 | 5,824,202 | +0.13(+0.64%) |
Mar 04, 2013 | 20.58 | 20.69 | 20.36 | 20.38 | 7,498,752 | -0.18(-0.86%) |
Mar 01, 2013 | 20.56 | 20.74 | 20.47 | 20.56 | 8,263,089 | -0.11(-0.53%) |
Feb 28, 2013 | 20.59 | 20.79 | 20.54 | 20.67 | 4,338,813 | -0.05(-0.26%) |
Feb 27, 2013 | 20.51 | 20.93 | 20.42 | 20.73 | 5,649,001 | +0.14(+0.66%) |
Feb 26, 2013 | 20.92 | 20.92 | 20.39 | 20.59 | 7,816,158 | -0.78(-3.65%) |
Feb 22, 2013 | 21.14 | 21.40 | 21.04 | 21.37 | 5,652,212 | +0.24(+1.13%) |
Feb 21, 2013 | 21.33 | 21.34 | 20.95 | 21.13 | 4,875,100 | -0.31(-1.47%) |
Feb 20, 2013 | 21.61 | 21.72 | 21.38 | 21.44 | 6,350,336 | -0.27(-1.26%) |
Feb 19, 2013 | 21.59 | 21.82 | 21.51 | 21.72 | 5,157,999 | +0.13(+0.60%) |
Feb 15, 2013 | 21.82 | 21.82 | 21.35 | 21.59 | 6,559,453 | -0.39(-1.77%) |
Feb 14, 2013 | 22.37 | 22.37 | 21.91 | 21.98 | 6,406,601 | -0.34(-1.53%) |
Feb 13, 2013 | 22.27 | 22.33 | 22.07 | 22.32 | 6,062,251 | +0.09(+0.40%) |
Feb 12, 2013 | 22.01 | 22.32 | 21.94 | 22.23 | 5,907,956 | +0.14(+0.65%) |
Feb 11, 2013 | 21.89 | 22.17 | 21.75 | 22.09 | 6,883,235 | +0.09(+0.40%) |
Feb 08, 2013 | 22.10 | 22.23 | 21.92 | 22.00 | 5,180,563 | -0.08(-0.34%) |
Feb 07, 2013 | 22.30 | 22.44 | 21.75 | 22.07 | 12,796,059 | -0.29(-1.31%) |
Feb 06, 2013 | 22.63 | 22.85 | 22.09 | 22.37 | 22,596,690 | -1.01(-4.33%) |
Feb 04, 2013 | 23.45 | 23.51 | 23.29 | 23.38 | 4,493,524 | -0.22(-0.93%) |
Feb 01, 2013 | 23.20 | 23.62 | 23.18 | 23.60 | 7,232,573 | +0.35(+1.50%) |
Jan 31, 2013 | 23.34 | 23.47 | 23.23 | 23.25 | 5,340,615 | -0.17(-0.73%) |
Jan 30, 2013 | 23.56 | 23.68 | 23.38 | 23.42 | 4,329,064 | -0.09(-0.38%) |
Jan 29, 2013 | 23.40 | 23.59 | 23.38 | 23.51 | 4,449,292 | +0.08(+0.35%) |
Jan 28, 2013 | 23.41 | 23.46 | 23.16 | 23.43 | 3,546,350 | +0.10(+0.41%) |
Jan 25, 2013 | 23.20 | 23.38 | 23.10 | 23.33 | 3,614,051 | +0.08(+0.35%) |
Jan 24, 2013 | 23.22 | 23.33 | 23.16 | 23.25 | 3,620,698 | -0.01(-0.06%) |
Jan 23, 2013 | 23.41 | 23.48 | 23.23 | 23.26 | 4,128,310 | -0.24(-1.02%) |
Jan 22, 2013 | 23.25 | 23.54 | 23.14 | 23.50 | 4,348,070 | +0.27(+1.15%) |
Jan 18, 2013 | 23.36 | 23.46 | 23.18 | 23.23 | 4,905,653 | -0.31(-1.33%) |
Jan 17, 2013 | 23.53 | 23.61 | 23.46 | 23.55 | 3,405,292 | +0.10(+0.44%) |
Jan 16, 2013 | 23.37 | 23.46 | 23.28 | 23.45 | 3,451,632 | -0.10(-0.41%) |
Jan 15, 2013 | 23.32 | 23.60 | 23.30 | 23.54 | 3,778,449 | +0.07(+0.29%) |
Jan 14, 2013 | 23.25 | 23.49 | 23.20 | 23.47 | 3,742,812 | +0.23(+0.97%) |
Jan 11, 2013 | 23.34 | 23.41 | 23.08 | 23.25 | 3,489,351 | -0.08(-0.35%) |
Jan 10, 2013 | 23.20 | 23.43 | 23.17 | 23.33 | 4,615,632 | +0.27(+1.16%) |
Jan 09, 2013 | 22.97 | 23.08 | 22.88 | 23.06 | 5,933,762 | +0.14(+0.60%) |
Jan 08, 2013 | 22.96 | 23.03 | 22.82 | 22.93 | 3,178,408 | -0.07(-0.30%) |
Jan 07, 2013 | 23.16 | 23.16 | 22.91 | 23.00 | 4,970,474 | -0.22(-0.94%) |
Jan 04, 2013 | 23.06 | 23.30 | 23.06 | 23.21 | 4,606,129 | +0.16(+0.68%) |
Jan 03, 2013 | 23.09 | 23.21 | 22.96 | 23.06 | 7,684,396 | -0.11(-0.47%) |
Jan 02, 2013 | 23.06 | 23.17 | 22.54 | 23.17 | 6,843,355 | +0.63(+2.79%) |
Dec 31, 2012 | 22.00 | 22.66 | 21.99 | 22.54 | 5,339,781 | +0.49(+2.20%) |
Dec 28, 2012 | 22.17 | 22.29 | 22.05 | 22.05 | 3,928,378 | -0.31(-1.41%) |
Dec 27, 2012 | 22.34 | 22.39 | 22.03 | 22.37 | 5,070,546 | +0.02(+0.09%) |
Dec 26, 2012 | 22.45 | 22.63 | 22.26 | 22.35 | 2,893,261 | +0.00(+0.00%) |
Dec 24, 2012 | 22.35 | 22.55 | 22.30 | 22.35 | 1,803,677 | -0.12(-0.55%) |
Dec 21, 2012 | 22.24 | 22.55 | 22.10 | 22.47 | 5,246,537 | -0.16(-0.69%) |
Dec 20, 2012 | 22.59 | 22.69 | 22.45 | 22.63 | 3,553,904 | +0.06(+0.27%) |
Dec 19, 2012 | 22.56 | 22.87 | 22.49 | 22.56 | 4,376,161 | -0.10(-0.45%) |
Dec 18, 2012 | 22.22 | 22.68 | 22.21 | 22.67 | 5,251,132 | +0.35(+1.56%) |
Dec 17, 2012 | 22.19 | 22.38 | 22.14 | 22.32 | 4,985,098 | +0.17(+0.77%) |
Dec 14, 2012 | 21.95 | 22.25 | 21.90 | 22.15 | 4,864,812 | +0.19(+0.87%) |
Dec 13, 2012 | 22.34 | 22.35 | 21.84 | 21.96 | 6,394,936 | -0.39(-1.74%) |
Dec 12, 2012 | 22.30 | 22.42 | 22.19 | 22.35 | 4,732,199 | +0.12(+0.52%) |
Dec 11, 2012 | 22.28 | 22.30 | 22.15 | 22.23 | 3,932,685 | +0.03(+0.12%) |
Dec 10, 2012 | 22.29 | 22.50 | 22.11 | 22.20 | 3,419,790 | -0.01(-0.03%) |
Dec 07, 2012 | 22.62 | 22.67 | 22.21 | 22.21 | 5,052,621 | -0.20(-0.88%) |
Dec 06, 2012 | 22.37 | 22.65 | 22.22 | 22.41 | 5,162,807 | -0.12(-0.55%) |
Dec 05, 2012 | 22.26 | 22.65 | 22.17 | 22.53 | 4,473,959 | +0.36(+1.60%) |