Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.01 | 31.14 | 31.14 | 31.14 | 7,855,473 | +0.20(+0.65%) |
Dec 30, 2013 | 30.98 | 30.99 | 30.90 | 30.94 | 5,323,818 | -0.06(-0.20%) |
Dec 27, 2013 | 31.11 | 31.11 | 30.97 | 31.00 | 4,389,805 | -0.03(-0.08%) |
Dec 26, 2013 | 31.01 | 31.06 | 30.96 | 31.03 | 4,108,576 | +0.08(+0.25%) |
Dec 24, 2013 | 30.87 | 30.95 | 30.86 | 30.95 | 3,000,090 | +0.09(+0.28%) |
Dec 23, 2013 | 30.74 | 30.87 | 30.67 | 30.86 | 8,361,220 | +0.40(+1.32%) |
Dec 20, 2013 | 30.32 | 30.53 | 30.27 | 30.46 | 10,130,398 | +0.24(+0.78%) |
Dec 19, 2013 | 30.16 | 30.28 | 30.11 | 30.23 | 9,989,481 | +0.05(+0.17%) |
Dec 18, 2013 | 29.91 | 30.19 | 29.51 | 30.17 | 19,575,344 | +0.23(+0.78%) |
Dec 17, 2013 | 29.92 | 30.03 | 29.90 | 29.94 | 6,315,240 | -0.01(-0.03%) |
Dec 16, 2013 | 29.81 | 30.02 | 29.77 | 29.95 | 6,935,302 | +0.29(+0.99%) |
Dec 13, 2013 | 29.84 | 29.90 | 29.65 | 29.65 | 5,596,846 | -0.10(-0.32%) |
Dec 12, 2013 | 29.96 | 29.96 | 29.74 | 29.75 | 6,347,086 | -0.20(-0.67%) |
Dec 11, 2013 | 30.27 | 30.33 | 29.90 | 29.95 | 8,670,407 | -0.28(-0.92%) |
Dec 10, 2013 | 30.26 | 30.29 | 30.19 | 30.23 | 9,347,164 | -0.06(-0.20%) |
Dec 09, 2013 | 30.28 | 30.37 | 30.22 | 30.29 | 4,610,803 | +0.10(+0.32%) |
Dec 06, 2013 | 30.19 | 30.26 | 30.10 | 30.19 | 5,072,734 | +0.21(+0.69%) |
Dec 05, 2013 | 30.16 | 30.16 | 29.94 | 29.98 | 4,923,299 | -0.10(-0.32%) |
Dec 04, 2013 | 29.97 | 30.19 | 29.88 | 30.08 | 7,581,928 | +0.03(+0.09%) |
Dec 03, 2013 | 29.88 | 30.09 | 29.88 | 30.05 | 6,606,262 | +0.07(+0.23%) |
Dec 02, 2013 | 30.10 | 30.16 | 29.91 | 29.98 | 5,699,378 | -0.10(-0.32%) |
Nov 29, 2013 | 30.01 | 30.16 | 30.00 | 30.08 | 4,882,065 | +0.12(+0.41%) |
Nov 27, 2013 | 29.78 | 29.97 | 29.78 | 29.96 | 7,618,295 | +0.23(+0.79%) |
Nov 26, 2013 | 29.63 | 29.80 | 29.60 | 29.72 | 6,130,990 | +0.10(+0.35%) |
Nov 25, 2013 | 29.67 | 29.70 | 29.55 | 29.62 | 10,579,395 | +0.00(+0.00%) |
Nov 22, 2013 | 29.68 | 29.68 | 29.58 | 29.62 | 3,587,933 | -0.06(-0.20%) |
Nov 21, 2013 | 29.51 | 29.69 | 29.51 | 29.68 | 6,217,681 | +0.25(+0.85%) |
Nov 20, 2013 | 29.55 | 29.70 | 29.36 | 29.43 | 4,972,526 | -0.10(-0.32%) |
Nov 19, 2013 | 29.59 | 29.74 | 29.47 | 29.52 | 5,131,378 | -0.10(-0.35%) |
Nov 18, 2013 | 29.79 | 29.80 | 29.57 | 29.63 | 6,043,340 | -0.11(-0.38%) |
Nov 15, 2013 | 29.66 | 29.77 | 29.64 | 29.74 | 8,888,004 | +0.06(+0.22%) |
Nov 14, 2013 | 29.57 | 29.70 | 29.52 | 29.67 | 9,778,618 | -0.08(-0.28%) |
Nov 13, 2013 | 29.38 | 29.77 | 29.36 | 29.76 | 7,780,244 | +0.25(+0.85%) |
Nov 12, 2013 | 29.30 | 29.57 | 29.30 | 29.51 | 5,431,853 | +0.08(+0.27%) |
Nov 11, 2013 | 29.38 | 29.45 | 29.31 | 29.43 | 9,005,141 | +0.03(+0.12%) |
Nov 08, 2013 | 29.19 | 29.41 | 29.05 | 29.39 | 10,319,189 | +0.26(+0.91%) |
Nov 07, 2013 | 29.51 | 29.57 | 29.10 | 29.13 | 12,150,510 | -0.39(-1.31%) |
Nov 06, 2013 | 29.37 | 29.52 | 29.33 | 29.51 | 6,046,779 | +0.29(+1.01%) |
Nov 05, 2013 | 29.18 | 29.31 | 29.12 | 29.22 | 5,203,723 | -0.08(-0.27%) |
Nov 04, 2013 | 29.27 | 29.32 | 29.18 | 29.30 | 6,431,778 | +0.11(+0.39%) |
Nov 01, 2013 | 29.30 | 29.35 | 29.07 | 29.18 | 5,345,937 | +0.01(+0.03%) |
Oct 31, 2013 | 29.21 | 29.34 | 29.14 | 29.18 | 33,114,732 | -0.10(-0.33%) |
Oct 30, 2013 | 29.39 | 29.41 | 29.15 | 29.27 | 6,429,288 | -0.06(-0.19%) |
Oct 29, 2013 | 29.31 | 29.40 | 29.19 | 29.33 | 5,737,872 | +0.19(+0.64%) |
Oct 28, 2013 | 29.12 | 29.17 | 29.00 | 29.14 | 5,776,798 | +0.10(+0.33%) |
Oct 25, 2013 | 29.11 | 29.17 | 28.96 | 29.05 | 3,899,790 | +0.15(+0.51%) |
Oct 24, 2013 | 28.86 | 28.99 | 28.79 | 28.90 | 4,074,536 | +0.07(+0.24%) |
Oct 23, 2013 | 28.83 | 28.89 | 28.70 | 28.83 | 5,920,475 | -0.14(-0.48%) |
Oct 22, 2013 | 29.08 | 29.11 | 28.81 | 28.97 | 18,865,344 | -0.01(-0.03%) |
Oct 21, 2013 | 28.94 | 29.05 | 28.92 | 28.98 | 6,227,624 | +0.16(+0.54%) |
Oct 18, 2013 | 28.63 | 28.84 | 28.53 | 28.82 | 9,151,400 | +0.49(+1.71%) |
Oct 17, 2013 | 28.14 | 28.36 | 28.08 | 28.34 | 8,559,031 | +0.01(+0.03%) |
Oct 16, 2013 | 28.18 | 28.37 | 28.16 | 28.33 | 9,447,204 | +0.27(+0.96%) |
Oct 15, 2013 | 28.16 | 28.30 | 28.05 | 28.06 | 8,361,437 | -0.17(-0.61%) |
Oct 14, 2013 | 27.97 | 28.26 | 27.93 | 28.23 | 8,228,646 | +0.10(+0.34%) |
Oct 11, 2013 | 27.85 | 28.14 | 27.82 | 28.14 | 10,274,608 | +0.23(+0.84%) |
Oct 10, 2013 | 27.68 | 27.94 | 27.66 | 27.90 | 9,462,949 | +0.46(+1.67%) |
Oct 09, 2013 | 27.42 | 27.55 | 27.21 | 27.44 | 11,844,704 | +0.10(+0.38%) |
Oct 08, 2013 | 27.76 | 27.80 | 27.31 | 27.34 | 9,333,589 | -0.44(-1.59%) |
Oct 07, 2013 | 27.70 | 27.94 | 27.69 | 27.78 | 5,268,157 | -0.12(-0.44%) |
Oct 04, 2013 | 27.76 | 27.94 | 27.75 | 27.90 | 6,159,771 | +0.11(+0.41%) |
Oct 03, 2013 | 28.05 | 28.06 | 27.65 | 27.79 | 7,488,169 | -0.24(-0.87%) |
Oct 02, 2013 | 27.87 | 28.07 | 27.82 | 28.03 | 9,369,327 | +0.01(+0.03%) |
Oct 01, 2013 | 27.81 | 28.08 | 27.78 | 28.02 | 9,430,845 | +0.24(+0.87%) |
Sep 30, 2013 | 27.66 | 27.88 | 27.58 | 27.78 | 8,675,546 | -0.17(-0.62%) |
Sep 27, 2013 | 27.96 | 28.01 | 27.86 | 27.95 | 7,150,179 | -0.17(-0.62%) |
Sep 26, 2013 | 28.14 | 28.26 | 28.04 | 28.13 | 5,841,327 | +0.10(+0.37%) |
Sep 25, 2013 | 28.10 | 28.14 | 27.95 | 28.02 | 5,295,313 | -0.04(-0.15%) |
Sep 24, 2013 | 28.14 | 28.20 | 27.96 | 28.07 | 5,475,539 | -0.12(-0.43%) |
Sep 23, 2013 | 28.28 | 28.35 | 28.04 | 28.19 | 9,276,886 | +0.08(+0.29%) |
Sep 20, 2013 | 28.40 | 28.42 | 28.07 | 28.11 | 8,972,561 | -0.20(-0.71%) |
Sep 19, 2013 | 28.33 | 28.40 | 28.29 | 28.31 | 7,694,983 | +0.02(+0.08%) |
Sep 18, 2013 | 28.02 | 28.32 | 27.95 | 28.28 | 10,227,710 | +0.35(+1.26%) |
Sep 17, 2013 | 27.84 | 27.99 | 27.83 | 27.93 | 7,418,755 | +0.14(+0.50%) |
Sep 16, 2013 | 28.02 | 27.95 | 27.72 | 27.79 | 9,518,880 | -0.04(-0.14%) |
Sep 13, 2013 | 27.86 | 27.89 | 27.74 | 27.83 | 4,625,498 | +0.03(+0.09%) |
Sep 12, 2013 | 27.80 | 27.91 | 27.73 | 27.81 | 7,014,192 | +0.02(+0.08%) |
Sep 11, 2013 | 27.68 | 27.85 | 27.66 | 27.78 | 10,815,927 | -0.13(-0.46%) |
Sep 10, 2013 | 27.91 | 27.98 | 27.81 | 27.91 | 7,851,064 | +0.17(+0.62%) |
Sep 09, 2013 | 27.58 | 27.80 | 27.55 | 27.74 | 6,622,233 | +0.33(+1.20%) |
Sep 06, 2013 | 27.48 | 27.53 | 27.19 | 27.41 | 5,960,220 | +0.02(+0.06%) |
Sep 05, 2013 | 27.41 | 27.49 | 27.35 | 27.40 | 4,304,291 | +0.01(+0.05%) |
Sep 04, 2013 | 27.18 | 27.42 | 27.15 | 27.38 | 8,296,629 | +0.26(+0.97%) |
Sep 03, 2013 | 27.21 | 27.32 | 27.02 | 27.12 | 8,570,275 | +0.03(+0.10%) |
Aug 30, 2013 | 27.28 | 27.28 | 27.02 | 27.09 | 8,311,365 | -0.13(-0.48%) |
Aug 29, 2013 | 27.13 | 27.36 | 27.09 | 27.22 | 5,548,625 | +0.15(+0.54%) |
Aug 28, 2013 | 27.02 | 27.21 | 27.01 | 27.08 | 5,215,902 | +0.02(+0.06%) |
Aug 27, 2013 | 27.28 | 27.38 | 27.00 | 27.06 | 7,951,910 | -0.48(-1.75%) |
Aug 26, 2013 | 27.65 | 27.78 | 27.53 | 27.54 | 7,877,089 | -0.13(-0.47%) |
Aug 23, 2013 | 27.71 | 27.73 | 27.59 | 27.67 | 5,878,463 | +0.20(+0.72%) |
Aug 22, 2013 | 27.43 | 27.51 | 27.30 | 27.47 | 7,010,505 | +0.12(+0.44%) |
Aug 21, 2013 | 27.41 | 27.56 | 27.28 | 27.35 | 7,029,837 | -0.06(-0.22%) |
Aug 20, 2013 | 27.45 | 27.54 | 27.34 | 27.41 | 3,796,941 | +0.04(+0.16%) |
Aug 19, 2013 | 27.47 | 27.65 | 27.37 | 27.37 | 5,573,939 | -0.08(-0.30%) |
Aug 16, 2013 | 27.48 | 27.59 | 27.41 | 27.45 | 8,385,597 | -0.03(-0.11%) |
Aug 15, 2013 | 27.65 | 27.65 | 27.43 | 27.48 | 8,153,985 | -0.45(-1.61%) |
Aug 14, 2013 | 27.95 | 28.02 | 27.84 | 27.93 | 6,129,914 | -0.03(-0.09%) |
Aug 13, 2013 | 27.80 | 28.01 | 27.67 | 27.96 | 5,464,912 | +0.19(+0.68%) |
Aug 12, 2013 | 27.43 | 27.79 | 27.43 | 27.77 | 5,775,061 | +0.18(+0.66%) |
Aug 09, 2013 | 27.68 | 27.74 | 27.50 | 27.59 | 4,253,027 | -0.14(-0.51%) |
Aug 08, 2013 | 27.77 | 27.79 | 27.56 | 27.73 | 5,862,456 | +0.09(+0.33%) |
Aug 07, 2013 | 27.65 | 27.72 | 27.53 | 27.64 | 6,084,361 | -0.07(-0.25%) |
Aug 06, 2013 | 27.85 | 27.85 | 27.63 | 27.71 | 5,431,032 | -0.15(-0.53%) |
Aug 05, 2013 | 27.73 | 27.89 | 27.72 | 27.85 | 5,063,445 | +0.06(+0.22%) |
Aug 02, 2013 | 27.67 | 27.81 | 27.62 | 27.79 | 5,137,977 | +0.12(+0.44%) |
Aug 01, 2013 | 27.56 | 27.70 | 27.55 | 27.67 | 8,978,553 | +0.29(+1.07%) |
Jul 31, 2013 | 27.53 | 27.63 | 27.34 | 27.38 | 7,928,137 | -0.09(-0.35%) |
Jul 30, 2013 | 27.44 | 27.59 | 27.41 | 27.47 | 6,445,140 | +0.14(+0.50%) |
Jul 29, 2013 | 27.32 | 27.42 | 27.28 | 27.34 | 4,609,851 | -0.04(-0.16%) |
Jul 26, 2013 | 27.18 | 27.38 | 27.11 | 27.38 | 6,984,981 | +0.08(+0.28%) |
Jul 25, 2013 | 27.26 | 27.34 | 27.17 | 27.30 | 5,596,219 | +0.02(+0.06%) |
Jul 24, 2013 | 27.40 | 27.42 | 27.23 | 27.28 | 6,711,852 | +0.18(+0.67%) |
Jul 23, 2013 | 27.25 | 27.29 | 27.09 | 27.10 | 5,313,095 | -0.11(-0.41%) |
Jul 22, 2013 | 27.15 | 27.25 | 27.13 | 27.21 | 5,839,484 | +0.08(+0.30%) |
Jul 19, 2013 | 27.32 | 27.34 | 27.07 | 27.13 | 15,761,048 | -0.47(-1.70%) |
Jul 18, 2013 | 27.69 | 27.74 | 27.54 | 27.60 | 4,943,563 | -0.07(-0.25%) |
Jul 17, 2013 | 27.73 | 27.78 | 27.62 | 27.67 | 5,319,395 | +0.02(+0.08%) |
Jul 16, 2013 | 27.61 | 27.67 | 27.56 | 27.65 | 5,764,677 | +0.02(+0.08%) |
Jul 15, 2013 | 27.57 | 27.65 | 27.46 | 27.63 | 5,273,106 | +0.08(+0.28%) |
Jul 12, 2013 | 27.56 | 27.59 | 27.45 | 27.55 | 8,354,638 | +0.02(+0.06%) |
Jul 11, 2013 | 27.35 | 27.56 | 27.33 | 27.53 | 11,965,039 | +0.46(+1.69%) |
Jul 10, 2013 | 26.98 | 27.16 | 26.97 | 27.08 | 10,246,551 | +0.09(+0.32%) |
Jul 09, 2013 | 27.00 | 27.03 | 26.92 | 26.99 | 14,450,541 | +0.10(+0.38%) |
Jul 08, 2013 | 27.04 | 27.07 | 26.81 | 26.89 | 9,073,258 | -0.02(-0.06%) |
Jul 05, 2013 | 26.89 | 26.92 | 26.62 | 26.90 | 16,461,533 | +0.17(+0.65%) |
Jul 03, 2013 | 26.51 | 26.85 | 26.51 | 26.73 | 13,440,180 | +0.16(+0.58%) |
Jul 02, 2013 | 26.52 | 26.76 | 26.42 | 26.58 | 16,798,872 | +0.04(+0.16%) |
Jul 01, 2013 | 26.59 | 26.74 | 26.51 | 26.53 | 11,098,403 | +0.14(+0.54%) |
Jun 28, 2013 | 26.29 | 26.53 | 26.20 | 26.39 | 10,599,088 | -0.12(-0.44%) |
Jun 27, 2013 | 26.53 | 26.65 | 26.49 | 26.51 | 7,584,309 | +0.13(+0.49%) |
Jun 26, 2013 | 26.48 | 26.49 | 26.30 | 26.38 | 23,723,710 | +0.16(+0.59%) |
Jun 25, 2013 | 26.27 | 26.33 | 26.06 | 26.22 | 9,577,144 | +0.22(+0.83%) |
Jun 24, 2013 | 26.09 | 26.19 | 25.83 | 26.01 | 12,963,243 | -0.32(-1.21%) |
Jun 21, 2013 | 26.52 | 26.56 | 26.14 | 26.33 | 14,036,293 | -0.16(-0.60%) |
Jun 20, 2013 | 26.80 | 26.93 | 26.43 | 26.49 | 18,381,854 | -0.60(-2.22%) |
Jun 19, 2013 | 27.43 | 27.44 | 27.07 | 27.09 | 13,072,994 | -0.32(-1.16%) |
Jun 18, 2013 | 27.24 | 27.47 | 27.22 | 27.40 | 7,359,924 | +0.21(+0.79%) |
Jun 17, 2013 | 27.11 | 27.35 | 27.08 | 27.19 | 7,673,894 | +0.25(+0.92%) |
Jun 14, 2013 | 27.11 | 27.20 | 26.92 | 26.94 | 6,731,481 | -0.20(-0.74%) |
Jun 13, 2013 | 26.79 | 27.20 | 26.74 | 27.14 | 8,862,214 | +0.30(+1.14%) |
Jun 12, 2013 | 27.16 | 27.22 | 26.78 | 26.84 | 10,425,701 | -0.18(-0.67%) |
Jun 11, 2013 | 27.05 | 27.29 | 26.98 | 27.02 | 8,511,687 | -0.28(-1.04%) |
Jun 10, 2013 | 27.34 | 27.41 | 27.26 | 27.30 | 7,444,031 | +0.06(+0.22%) |
Jun 07, 2013 | 27.13 | 27.27 | 26.99 | 27.24 | 7,584,189 | +0.25(+0.92%) |
Jun 06, 2013 | 26.94 | 27.04 | 26.71 | 26.99 | 17,155,482 | +0.06(+0.22%) |
Jun 05, 2013 | 27.13 | 27.20 | 26.90 | 26.93 | 9,233,421 | -0.27(-0.98%) |
Jun 04, 2013 | 27.34 | 27.49 | 27.12 | 27.20 | 10,801,618 | -0.12(-0.44%) |
Jun 03, 2013 | 27.22 | 27.33 | 27.02 | 27.32 | 11,653,049 | +0.14(+0.51%) |
May 31, 2013 | 27.34 | 27.58 | 27.16 | 27.18 | 8,114,299 | -0.26(-0.94%) |
May 30, 2013 | 27.29 | 27.55 | 27.26 | 27.44 | 10,293,592 | +0.17(+0.63%) |
May 29, 2013 | 27.20 | 27.35 | 27.07 | 27.27 | 9,587,156 | -0.07(-0.25%) |
May 28, 2013 | 27.51 | 27.59 | 27.28 | 27.34 | 7,344,841 | +0.13(+0.47%) |
May 24, 2013 | 27.07 | 27.22 | 27.01 | 27.21 | 6,146,044 | -0.04(-0.16%) |
May 23, 2013 | 27.03 | 27.34 | 26.97 | 27.25 | 19,817,848 | -0.01(-0.03%) |
May 22, 2013 | 27.60 | 27.72 | 27.15 | 27.26 | 16,782,450 | -0.30(-1.09%) |
May 21, 2013 | 27.58 | 27.64 | 27.46 | 27.56 | 9,765,969 | -0.09(-0.31%) |
May 20, 2013 | 27.58 | 27.74 | 27.55 | 27.64 | 9,424,241 | +0.00(+0.00%) |
May 17, 2013 | 27.47 | 27.65 | 27.40 | 27.64 | 20,021,868 | +0.27(+1.00%) |
May 16, 2013 | 27.29 | 27.53 | 27.28 | 27.37 | 10,658,634 | +0.15(+0.54%) |
May 15, 2013 | 27.12 | 27.23 | 27.06 | 27.22 | 7,475,779 | +0.17(+0.63%) |
May 13, 2013 | 27.10 | 27.13 | 27.01 | 27.05 | 5,512,707 | -0.07(-0.25%) |
May 10, 2013 | 27.10 | 27.16 | 27.00 | 27.12 | 5,470,043 | +0.08(+0.29%) |
May 09, 2013 | 27.07 | 27.21 | 26.97 | 27.04 | 11,955,068 | -0.08(-0.29%) |
May 08, 2013 | 26.88 | 27.13 | 26.83 | 27.12 | 9,892,787 | +0.21(+0.80%) |
May 07, 2013 | 26.94 | 26.98 | 26.77 | 26.91 | 7,315,308 | -0.02(-0.06%) |
May 06, 2013 | 26.86 | 26.95 | 26.83 | 26.92 | 8,434,699 | +0.13(+0.48%) |
May 03, 2013 | 26.77 | 26.86 | 26.55 | 26.79 | 12,149,578 | +0.25(+0.94%) |
May 02, 2013 | 26.25 | 26.58 | 26.24 | 26.55 | 7,470,244 | +0.33(+1.28%) |
May 01, 2013 | 26.41 | 26.44 | 26.19 | 26.21 | 10,120,924 | -0.23(-0.88%) |
Apr 30, 2013 | 26.19 | 26.45 | 26.13 | 26.44 | 15,603,230 | +0.28(+1.08%) |
Apr 29, 2013 | 25.85 | 26.23 | 25.85 | 26.16 | 9,616,264 | +0.37(+1.43%) |
Apr 26, 2013 | 25.76 | 25.87 | 25.79 | 25.79 | 6,251,450 | -0.01(-0.03%) |
Apr 25, 2013 | 25.77 | 25.94 | 25.74 | 25.80 | 7,534,661 | +0.09(+0.33%) |
Apr 24, 2013 | 25.51 | 25.78 | 25.48 | 25.71 | 6,461,952 | +0.04(+0.17%) |
Apr 23, 2013 | 25.52 | 25.76 | 25.44 | 25.67 | 14,505,842 | +0.28(+1.10%) |
Apr 22, 2013 | 25.28 | 25.46 | 25.16 | 25.39 | 8,527,648 | +0.19(+0.77%) |
Apr 19, 2013 | 25.11 | 25.29 | 24.98 | 25.20 | 10,028,669 | +0.03(+0.14%) |
Apr 18, 2013 | 25.54 | 25.55 | 25.10 | 25.16 | 18,371,164 | -0.27(-1.05%) |
Apr 17, 2013 | 25.73 | 25.75 | 25.32 | 25.43 | 14,031,363 | -0.53(-2.05%) |
Apr 16, 2013 | 25.83 | 26.00 | 25.76 | 25.96 | 9,679,819 | +0.32(+1.24%) |
Apr 15, 2013 | 25.98 | 26.03 | 25.64 | 25.64 | 19,125,606 | -0.43(-1.63%) |
Apr 12, 2013 | 26.07 | 26.14 | 25.90 | 26.07 | 6,696,810 | -0.12(-0.44%) |
Apr 11, 2013 | 26.13 | 26.22 | 26.07 | 26.19 | 7,271,864 | -0.09(-0.33%) |
Apr 10, 2013 | 25.88 | 26.30 | 25.87 | 26.27 | 12,290,476 | +0.46(+1.76%) |
Apr 09, 2013 | 25.70 | 25.88 | 25.58 | 25.82 | 6,953,734 | +0.18(+0.70%) |
Apr 08, 2013 | 25.50 | 25.64 | 25.45 | 25.64 | 7,364,826 | +0.11(+0.44%) |
Apr 05, 2013 | 25.37 | 25.57 | 25.30 | 25.52 | 8,168,194 | -0.20(-0.77%) |
Apr 04, 2013 | 25.71 | 25.77 | 25.60 | 25.72 | 6,564,298 | +0.01(+0.03%) |
Apr 03, 2013 | 25.95 | 25.99 | 25.67 | 25.71 | 9,869,835 | -0.21(-0.79%) |
Apr 02, 2013 | 25.91 | 26.03 | 25.86 | 25.92 | 4,912,773 | +0.10(+0.40%) |
Apr 01, 2013 | 26.01 | 26.01 | 25.75 | 25.82 | 5,392,786 | -0.17(-0.66%) |
Mar 28, 2013 | 25.88 | 26.01 | 25.83 | 25.99 | 8,649,086 | +0.05(+0.20%) |
Mar 27, 2013 | 25.82 | 25.95 | 25.78 | 25.94 | 8,421,756 | -0.07(-0.26%) |
Mar 26, 2013 | 25.97 | 26.01 | 25.91 | 26.01 | 4,920,866 | +0.16(+0.63%) |
Mar 25, 2013 | 26.01 | 26.06 | 25.75 | 25.84 | 5,328,893 | -0.06(-0.24%) |
Mar 22, 2013 | 25.81 | 25.94 | 25.78 | 25.90 | 3,970,903 | +0.17(+0.66%) |
Mar 21, 2013 | 25.77 | 25.84 | 25.68 | 25.73 | 6,751,874 | -0.30(-1.14%) |
Mar 20, 2013 | 26.05 | 26.09 | 25.95 | 26.03 | 8,510,767 | +0.13(+0.50%) |
Mar 19, 2013 | 26.01 | 26.06 | 25.69 | 25.90 | 8,474,595 | -0.03(-0.13%) |
Mar 18, 2013 | 25.72 | 26.05 | 25.69 | 25.94 | 7,189,429 | +0.01(+0.03%) |
Mar 15, 2013 | 26.04 | 26.06 | 25.86 | 25.93 | 11,478,924 | -0.10(-0.40%) |
Mar 14, 2013 | 25.93 | 26.05 | 25.93 | 26.03 | 6,732,011 | +0.18(+0.71%) |
Mar 13, 2013 | 25.86 | 25.95 | 25.76 | 25.85 | 6,415,387 | -0.02(-0.07%) |
Mar 12, 2013 | 25.89 | 25.93 | 25.75 | 25.86 | 5,674,726 | -0.09(-0.36%) |
Mar 11, 2013 | 25.85 | 25.98 | 25.77 | 25.96 | 6,278,669 | +0.06(+0.23%) |
Mar 08, 2013 | 25.97 | 25.97 | 25.82 | 25.90 | 7,005,759 | +0.05(+0.20%) |
Mar 07, 2013 | 25.80 | 25.89 | 25.76 | 25.85 | 6,230,094 | +0.06(+0.23%) |
Mar 06, 2013 | 25.89 | 25.90 | 25.75 | 25.79 | 8,391,313 | -0.02(-0.07%) |
Mar 05, 2013 | 25.60 | 25.86 | 25.60 | 25.80 | 14,545,130 | +0.35(+1.38%) |
Mar 04, 2013 | 25.30 | 25.47 | 25.27 | 25.45 | 5,845,852 | +0.08(+0.30%) |
Mar 01, 2013 | 25.21 | 25.43 | 25.10 | 25.38 | 6,438,562 | +0.04(+0.17%) |
Feb 28, 2013 | 25.46 | 25.55 | 25.33 | 25.33 | 7,795,256 | -0.05(-0.20%) |
Feb 27, 2013 | 25.14 | 25.51 | 25.11 | 25.39 | 9,648,407 | +0.21(+0.84%) |
Feb 26, 2013 | 25.10 | 25.22 | 24.98 | 25.17 | 8,899,655 | +0.15(+0.59%) |
Feb 25, 2013 | 25.52 | 25.61 | 25.01 | 25.03 | 9,449,039 | -0.36(-1.41%) |
Feb 22, 2013 | 25.25 | 25.39 | 25.16 | 25.39 | 10,143,249 | +0.31(+1.23%) |
Feb 21, 2013 | 25.20 | 25.21 | 24.99 | 25.08 | 19,451,438 | -0.21(-0.81%) |
Feb 20, 2013 | 25.63 | 25.64 | 25.27 | 25.28 | 7,791,702 | -0.35(-1.35%) |
Feb 19, 2013 | 25.51 | 25.63 | 25.51 | 25.63 | 5,401,653 | +0.17(+0.65%) |
Feb 15, 2013 | 25.50 | 25.59 | 25.39 | 25.46 | 5,861,420 | -0.02(-0.07%) |
Feb 14, 2013 | 25.40 | 25.51 | 25.36 | 25.48 | 7,449,425 | -0.07(-0.26%) |
Feb 13, 2013 | 25.59 | 25.65 | 25.47 | 25.55 | 10,522,707 | -0.01(-0.03%) |
Feb 12, 2013 | 25.62 | 25.66 | 25.51 | 25.56 | 6,279,186 | -0.09(-0.33%) |
Feb 11, 2013 | 25.63 | 25.67 | 25.54 | 25.64 | 7,526,717 | +0.05(+0.20%) |
Feb 08, 2013 | 25.47 | 25.65 | 25.46 | 25.59 | 10,681,016 | +0.22(+0.88%) |
Feb 07, 2013 | 25.39 | 25.42 | 25.13 | 25.37 | 11,618,645 | +0.00(+0.00%) |
Feb 06, 2013 | 25.27 | 25.47 | 25.27 | 25.37 | 8,695,271 | +0.28(+1.12%) |
Feb 04, 2013 | 25.33 | 25.37 | 25.07 | 25.09 | 12,726,771 | -0.33(-1.31%) |
Feb 01, 2013 | 25.35 | 25.48 | 25.26 | 25.42 | 8,564,051 | +0.28(+1.12%) |
Jan 31, 2013 | 25.18 | 25.33 | 25.11 | 25.14 | 6,335,752 | +0.04(+0.17%) |
Jan 30, 2013 | 25.16 | 25.27 | 25.06 | 25.10 | 6,974,358 | -0.08(-0.31%) |
Jan 29, 2013 | 25.10 | 25.23 | 24.97 | 25.17 | 7,942,811 | +0.03(+0.14%) |
Jan 28, 2013 | 25.09 | 25.22 | 25.04 | 25.14 | 8,437,281 | +0.09(+0.34%) |
Jan 25, 2013 | 25.12 | 25.21 | 25.01 | 25.05 | 18,956,582 | +0.03(+0.10%) |
Jan 24, 2013 | 25.06 | 25.26 | 24.99 | 25.03 | 15,646,744 | -0.44(-1.71%) |
Jan 23, 2013 | 25.43 | 25.56 | 25.39 | 25.46 | 11,095,368 | +0.27(+1.05%) |
Jan 22, 2013 | 25.15 | 25.20 | 25.01 | 25.20 | 7,483,983 | +0.07(+0.27%) |
Jan 18, 2013 | 25.07 | 25.14 | 25.00 | 25.13 | 9,052,870 | -0.03(-0.14%) |
Jan 17, 2013 | 25.19 | 25.26 | 25.14 | 25.16 | 7,430,240 | +0.10(+0.41%) |
Jan 16, 2013 | 24.99 | 25.16 | 24.96 | 25.06 | 10,201,194 | +0.09(+0.34%) |
Jan 15, 2013 | 25.03 | 25.03 | 24.88 | 24.98 | 9,454,796 | -0.16(-0.65%) |
Jan 14, 2013 | 25.13 | 25.20 | 25.04 | 25.14 | 11,381,461 | -0.16(-0.64%) |
Jan 11, 2013 | 25.26 | 25.33 | 25.21 | 25.30 | 5,915,424 | +0.03(+0.14%) |
Jan 10, 2013 | 25.32 | 25.33 | 25.05 | 25.27 | 11,385,874 | +0.13(+0.51%) |
Jan 09, 2013 | 25.12 | 25.19 | 25.08 | 25.14 | 13,565,867 | +0.04(+0.17%) |
Jan 08, 2013 | 25.19 | 25.24 | 24.96 | 25.10 | 6,508,669 | -0.10(-0.38%) |
Jan 07, 2013 | 25.15 | 25.25 | 25.04 | 25.19 | 8,991,426 | -0.03(-0.13%) |
Jan 04, 2013 | 25.30 | 25.33 | 25.13 | 25.22 | 7,992,388 | -0.10(-0.41%) |
Jan 03, 2013 | 25.47 | 25.54 | 25.25 | 25.33 | 11,449,491 | -0.16(-0.64%) |