Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.28 | 30.23 | 30.23 | 30.23 | 1,032,500 | +0.01(+0.03%) |
Dec 30, 2013 | 30.16 | 30.35 | 30.06 | 30.22 | 534,137 | +0.06(+0.19%) |
Dec 27, 2013 | 30.26 | 30.38 | 29.94 | 30.16 | 462,345 | +0.16(+0.53%) |
Dec 26, 2013 | 30.06 | 30.11 | 29.73 | 30.00 | 494,832 | -0.02(-0.07%) |
Dec 24, 2013 | 30.08 | 30.08 | 29.80 | 30.02 | 167,192 | +0.02(+0.07%) |
Dec 23, 2013 | 30.20 | 30.37 | 29.88 | 30.00 | 595,870 | -0.05(-0.17%) |
Dec 20, 2013 | 29.85 | 30.12 | 29.75 | 30.06 | 1,455,200 | +0.28(+0.95%) |
Dec 19, 2013 | 29.99 | 30.10 | 29.57 | 29.77 | 712,737 | -0.19(-0.63%) |
Dec 18, 2013 | 29.36 | 30.01 | 29.00 | 29.96 | 870,067 | +0.68(+2.31%) |
Dec 17, 2013 | 29.52 | 29.60 | 29.21 | 29.28 | 764,967 | -0.25(-0.84%) |
Dec 16, 2013 | 29.36 | 29.92 | 29.36 | 29.53 | 518,587 | +0.18(+0.63%) |
Dec 13, 2013 | 29.50 | 29.63 | 29.17 | 29.35 | 733,100 | -0.04(-0.12%) |
Dec 12, 2013 | 30.02 | 30.04 | 29.35 | 29.38 | 666,560 | -0.57(-1.91%) |
Dec 11, 2013 | 30.10 | 30.40 | 29.91 | 29.96 | 1,137,192 | -0.12(-0.41%) |
Dec 10, 2013 | 30.33 | 30.44 | 30.00 | 30.08 | 848,307 | -0.38(-1.26%) |
Dec 09, 2013 | 30.69 | 30.69 | 30.26 | 30.46 | 981,997 | -0.06(-0.20%) |
Dec 06, 2013 | 30.67 | 30.68 | 29.98 | 30.52 | 1,064,735 | +0.76(+2.55%) |
Dec 05, 2013 | 29.90 | 30.03 | 29.76 | 29.76 | 856,870 | -0.21(-0.71%) |
Dec 04, 2013 | 29.97 | 30.17 | 29.50 | 29.98 | 1,182,725 | +0.18(+0.59%) |
Dec 03, 2013 | 29.64 | 29.94 | 29.36 | 29.80 | 1,167,277 | +0.25(+0.84%) |
Dec 02, 2013 | 30.00 | 30.37 | 29.47 | 29.55 | 1,026,930 | -0.46(-1.52%) |
Nov 29, 2013 | 30.25 | 30.48 | 29.98 | 30.01 | 313,707 | -0.25(-0.83%) |
Nov 27, 2013 | 30.29 | 30.48 | 30.06 | 30.26 | 380,665 | +0.10(+0.34%) |
Nov 26, 2013 | 30.45 | 30.45 | 30.06 | 30.16 | 607,867 | -0.06(-0.21%) |
Nov 25, 2013 | 30.16 | 30.48 | 30.07 | 30.22 | 535,995 | +0.07(+0.23%) |
Nov 22, 2013 | 30.06 | 30.24 | 29.86 | 30.15 | 422,002 | +0.01(+0.03%) |
Nov 21, 2013 | 29.92 | 30.17 | 29.89 | 30.14 | 399,530 | +0.35(+1.17%) |
Nov 20, 2013 | 29.97 | 30.05 | 29.64 | 29.80 | 400,030 | -0.13(-0.44%) |
Nov 19, 2013 | 29.94 | 30.20 | 29.82 | 29.93 | 453,932 | -0.10(-0.35%) |
Nov 18, 2013 | 30.22 | 30.58 | 29.87 | 30.03 | 574,545 | -0.00(-0.01%) |
Nov 15, 2013 | 29.83 | 30.14 | 29.76 | 30.04 | 443,925 | +0.11(+0.37%) |
Nov 14, 2013 | 29.88 | 30.03 | 29.66 | 29.92 | 377,547 | +0.22(+0.74%) |
Nov 13, 2013 | 29.38 | 29.79 | 29.20 | 29.70 | 753,652 | +0.16(+0.56%) |
Nov 12, 2013 | 29.57 | 29.70 | 29.30 | 29.54 | 493,330 | -0.04(-0.12%) |
Nov 11, 2013 | 29.74 | 29.78 | 29.41 | 29.58 | 523,260 | -0.11(-0.36%) |
Nov 08, 2013 | 29.32 | 29.70 | 28.84 | 29.68 | 666,682 | +0.49(+1.67%) |
Nov 07, 2013 | 29.69 | 29.78 | 29.14 | 29.20 | 834,247 | -0.45(-1.52%) |
Nov 06, 2013 | 29.48 | 29.65 | 29.26 | 29.65 | 652,867 | +0.23(+0.79%) |
Nov 05, 2013 | 29.37 | 29.60 | 29.11 | 29.42 | 792,630 | +0.00(+0.00%) |
Nov 04, 2013 | 29.31 | 29.43 | 29.10 | 29.42 | 612,105 | +0.18(+0.62%) |
Nov 01, 2013 | 29.15 | 29.31 | 29.01 | 29.24 | 696,372 | +0.04(+0.15%) |
Oct 31, 2013 | 29.53 | 29.68 | 29.15 | 29.19 | 961,187 | -0.36(-1.22%) |
Oct 30, 2013 | 29.86 | 29.98 | 29.54 | 29.55 | 621,220 | -0.27(-0.90%) |
Oct 29, 2013 | 29.59 | 29.87 | 29.49 | 29.82 | 1,065,255 | +0.24(+0.80%) |
Oct 28, 2013 | 29.27 | 29.60 | 29.17 | 29.58 | 888,480 | +0.46(+1.59%) |
Oct 25, 2013 | 29.05 | 29.14 | 28.51 | 29.12 | 652,307 | +0.15(+0.52%) |
Oct 24, 2013 | 29.10 | 29.11 | 28.83 | 28.97 | 601,002 | -0.02(-0.06%) |
Oct 23, 2013 | 29.13 | 29.20 | 28.86 | 28.98 | 644,450 | -0.30(-1.01%) |
Oct 22, 2013 | 29.13 | 29.39 | 29.02 | 29.28 | 471,320 | +0.23(+0.78%) |
Oct 21, 2013 | 28.88 | 29.24 | 28.49 | 29.05 | 654,932 | +0.01(+0.03%) |
Oct 18, 2013 | 29.21 | 29.32 | 28.76 | 29.04 | 1,340,890 | +0.07(+0.23%) |
Oct 17, 2013 | 28.38 | 28.99 | 28.32 | 28.98 | 1,028,085 | +0.52(+1.83%) |
Oct 16, 2013 | 28.00 | 28.48 | 28.00 | 28.46 | 1,030,057 | +0.56(+1.99%) |
Oct 15, 2013 | 28.00 | 28.19 | 27.82 | 27.90 | 915,397 | -0.26(-0.92%) |
Oct 14, 2013 | 27.89 | 28.18 | 27.89 | 28.16 | 1,141,487 | +0.07(+0.24%) |
Oct 11, 2013 | 27.96 | 28.10 | 27.87 | 28.09 | 965,420 | +0.16(+0.59%) |
Oct 10, 2013 | 27.22 | 27.93 | 27.22 | 27.93 | 811,317 | +0.97(+3.59%) |
Oct 09, 2013 | 27.25 | 27.32 | 26.90 | 26.96 | 703,650 | -0.18(-0.68%) |
Oct 08, 2013 | 27.37 | 27.60 | 27.14 | 27.14 | 891,067 | -0.29(-1.06%) |
Oct 07, 2013 | 27.18 | 27.56 | 27.18 | 27.44 | 722,792 | -0.06(-0.23%) |
Oct 04, 2013 | 27.08 | 27.59 | 27.05 | 27.50 | 916,117 | +0.40(+1.48%) |
Oct 03, 2013 | 27.20 | 27.30 | 27.00 | 27.10 | 1,073,047 | -0.24(-0.88%) |
Oct 02, 2013 | 27.45 | 27.68 | 27.04 | 27.34 | 1,564,045 | -0.31(-1.11%) |
Oct 01, 2013 | 27.31 | 27.65 | 27.13 | 27.65 | 1,017,767 | +0.40(+1.45%) |
Sep 30, 2013 | 27.40 | 27.51 | 27.17 | 27.25 | 788,175 | -0.26(-0.93%) |
Sep 27, 2013 | 27.60 | 27.62 | 27.36 | 27.51 | 514,240 | -0.14(-0.49%) |
Sep 26, 2013 | 27.56 | 27.74 | 27.47 | 27.64 | 428,815 | +0.13(+0.47%) |
Sep 25, 2013 | 27.87 | 28.04 | 27.47 | 27.52 | 555,792 | -0.24(-0.88%) |
Sep 24, 2013 | 28.23 | 28.26 | 27.72 | 27.76 | 949,172 | -0.42(-1.48%) |
Sep 23, 2013 | 28.22 | 28.30 | 28.05 | 28.18 | 936,852 | -0.01(-0.03%) |
Sep 20, 2013 | 28.70 | 28.80 | 28.18 | 28.18 | 5,442,235 | -0.41(-1.43%) |
Sep 19, 2013 | 28.96 | 29.01 | 28.56 | 28.59 | 944,685 | -0.24(-0.83%) |
Sep 18, 2013 | 28.45 | 28.87 | 28.05 | 28.83 | 767,412 | +0.46(+1.64%) |
Sep 17, 2013 | 28.30 | 28.42 | 28.25 | 28.37 | 561,062 | +0.08(+0.28%) |
Sep 16, 2013 | 28.52 | 28.52 | 28.20 | 28.29 | 754,062 | +0.28(+0.99%) |
Sep 13, 2013 | 27.98 | 28.04 | 27.79 | 28.01 | 613,390 | +0.16(+0.57%) |
Sep 12, 2013 | 27.85 | 27.91 | 27.77 | 27.85 | 530,300 | -0.04(-0.16%) |
Sep 11, 2013 | 27.72 | 27.96 | 27.57 | 27.90 | 627,020 | +0.22(+0.79%) |
Sep 10, 2013 | 27.75 | 27.77 | 27.57 | 27.68 | 816,065 | +0.07(+0.25%) |
Sep 09, 2013 | 27.29 | 27.62 | 27.18 | 27.61 | 827,570 | +0.32(+1.16%) |
Sep 06, 2013 | 27.28 | 27.46 | 27.03 | 27.29 | 738,675 | +0.02(+0.09%) |
Sep 05, 2013 | 27.20 | 27.34 | 27.09 | 27.27 | 628,067 | +0.00(+0.00%) |
Sep 04, 2013 | 26.62 | 27.45 | 26.62 | 27.27 | 1,975,095 | +0.59(+2.22%) |
Sep 03, 2013 | 26.96 | 27.07 | 26.56 | 26.68 | 806,420 | -0.12(-0.45%) |
Aug 30, 2013 | 27.08 | 27.20 | 26.73 | 26.80 | 1,137,702 | -0.26(-0.98%) |
Aug 29, 2013 | 27.18 | 27.39 | 27.02 | 27.06 | 1,064,615 | -0.12(-0.46%) |
Aug 28, 2013 | 27.65 | 27.84 | 27.06 | 27.18 | 1,335,152 | -0.42(-1.54%) |
Aug 27, 2013 | 27.23 | 27.78 | 27.23 | 27.61 | 823,967 | -0.04(-0.14%) |
Aug 26, 2013 | 27.94 | 28.09 | 27.58 | 27.65 | 422,962 | -0.30(-1.07%) |
Aug 23, 2013 | 28.08 | 28.24 | 27.80 | 27.95 | 291,645 | -0.06(-0.23%) |
Aug 22, 2013 | 27.57 | 28.25 | 27.34 | 28.01 | 579,892 | +0.44(+1.58%) |
Aug 21, 2013 | 27.89 | 27.89 | 27.36 | 27.58 | 738,775 | -0.29(-1.03%) |
Aug 20, 2013 | 27.74 | 27.98 | 27.60 | 27.86 | 725,935 | +0.16(+0.56%) |
Aug 19, 2013 | 27.52 | 27.88 | 27.52 | 27.71 | 729,077 | +0.21(+0.76%) |
Aug 16, 2013 | 27.88 | 28.00 | 27.47 | 27.50 | 1,315,857 | -0.45(-1.62%) |
Aug 15, 2013 | 28.37 | 28.40 | 27.88 | 27.95 | 581,190 | -0.51(-1.78%) |
Aug 14, 2013 | 28.60 | 28.75 | 28.45 | 28.46 | 489,575 | -0.19(-0.67%) |
Aug 13, 2013 | 28.67 | 28.76 | 28.49 | 28.65 | 586,595 | +0.05(+0.18%) |
Aug 12, 2013 | 28.84 | 28.86 | 28.55 | 28.60 | 493,067 | -0.42(-1.46%) |
Aug 09, 2013 | 29.24 | 29.25 | 28.82 | 29.02 | 717,587 | -0.12(-0.41%) |
Aug 08, 2013 | 28.85 | 29.17 | 28.80 | 29.14 | 919,445 | +0.32(+1.11%) |
Aug 07, 2013 | 29.15 | 29.21 | 28.81 | 28.82 | 569,807 | -0.38(-1.31%) |
Aug 06, 2013 | 29.19 | 29.33 | 29.03 | 29.21 | 936,735 | +0.06(+0.21%) |
Aug 05, 2013 | 29.03 | 29.27 | 28.95 | 29.15 | 538,582 | +0.10(+0.34%) |
Aug 02, 2013 | 29.12 | 29.22 | 28.76 | 29.05 | 830,345 | -0.11(-0.38%) |
Aug 01, 2013 | 29.30 | 29.49 | 29.12 | 29.16 | 808,687 | +0.16(+0.54%) |
Jul 31, 2013 | 28.80 | 29.36 | 28.78 | 29.00 | 1,593,562 | +0.39(+1.36%) |
Jul 30, 2013 | 29.08 | 29.11 | 28.57 | 28.62 | 565,330 | -0.22(-0.75%) |
Jul 29, 2013 | 28.70 | 28.92 | 28.64 | 28.83 | 367,157 | +0.00(+0.00%) |
Jul 26, 2013 | 28.81 | 28.95 | 28.44 | 28.83 | 464,247 | -0.14(-0.47%) |
Jul 25, 2013 | 28.78 | 29.05 | 28.75 | 28.97 | 315,250 | +0.18(+0.64%) |
Jul 24, 2013 | 29.18 | 29.21 | 28.66 | 28.78 | 453,595 | -0.32(-1.11%) |
Jul 23, 2013 | 29.19 | 29.27 | 28.87 | 29.11 | 390,537 | +0.01(+0.03%) |
Jul 22, 2013 | 29.03 | 29.22 | 29.07 | 29.10 | 725,592 | -0.10(-0.34%) |
Jul 19, 2013 | 29.48 | 29.48 | 29.14 | 29.20 | 1,314,775 | -0.17(-0.59%) |
Jul 18, 2013 | 29.36 | 29.44 | 29.24 | 29.37 | 540,780 | +0.00(+0.01%) |
Jul 17, 2013 | 29.16 | 29.44 | 29.16 | 29.37 | 997,050 | +0.36(+1.23%) |
Jul 16, 2013 | 28.82 | 29.14 | 28.66 | 29.01 | 841,112 | +0.12(+0.42%) |
Jul 15, 2013 | 28.82 | 28.94 | 28.70 | 28.89 | 607,020 | +0.03(+0.10%) |
Jul 12, 2013 | 28.80 | 28.92 | 28.64 | 28.86 | 939,045 | +0.04(+0.15%) |
Jul 11, 2013 | 28.62 | 28.87 | 28.41 | 28.82 | 1,143,122 | +0.53(+1.88%) |
Jul 10, 2013 | 27.80 | 28.30 | 27.80 | 28.29 | 1,104,917 | +0.42(+1.52%) |
Jul 09, 2013 | 27.80 | 27.94 | 27.60 | 27.86 | 594,127 | +0.26(+0.96%) |
Jul 08, 2013 | 27.01 | 27.63 | 26.99 | 27.60 | 995,895 | +0.61(+2.25%) |
Jul 05, 2013 | 27.10 | 27.23 | 26.74 | 26.99 | 448,850 | +0.02(+0.07%) |
Jul 03, 2013 | 26.92 | 27.10 | 26.78 | 26.97 | 335,207 | -0.12(-0.46%) |
Jul 02, 2013 | 26.98 | 27.22 | 26.88 | 27.10 | 1,230,125 | +0.12(+0.43%) |
Jul 01, 2013 | 27.08 | 27.38 | 26.95 | 26.98 | 985,962 | -0.04(-0.15%) |
Jun 28, 2013 | 27.32 | 27.50 | 27.01 | 27.02 | 1,414,425 | -0.35(-1.29%) |
Jun 27, 2013 | 27.39 | 27.60 | 27.24 | 27.37 | 466,902 | +0.20(+0.74%) |
Jun 26, 2013 | 27.26 | 27.51 | 27.15 | 27.17 | 965,322 | +0.08(+0.31%) |
Jun 25, 2013 | 27.22 | 27.27 | 26.87 | 27.09 | 645,162 | +0.04(+0.16%) |
Jun 24, 2013 | 27.18 | 27.41 | 26.79 | 27.04 | 720,185 | -0.25(-0.92%) |
Jun 21, 2013 | 26.85 | 27.67 | 26.85 | 27.30 | 1,553,310 | +0.70(+2.62%) |
Jun 20, 2013 | 27.41 | 27.44 | 26.58 | 26.60 | 978,405 | -1.00(-3.62%) |
Jun 19, 2013 | 28.29 | 28.43 | 27.56 | 27.60 | 609,107 | -0.66(-2.32%) |
Jun 18, 2013 | 28.23 | 28.36 | 28.08 | 28.26 | 484,472 | +0.02(+0.09%) |
Jun 17, 2013 | 28.10 | 28.46 | 28.03 | 28.23 | 606,147 | +0.26(+0.92%) |
Jun 14, 2013 | 28.09 | 28.43 | 27.91 | 27.98 | 542,632 | -0.10(-0.36%) |
Jun 13, 2013 | 27.61 | 28.12 | 27.31 | 28.08 | 693,935 | +0.49(+1.77%) |
Jun 12, 2013 | 28.13 | 28.30 | 27.58 | 27.59 | 664,560 | -0.40(-1.43%) |
Jun 11, 2013 | 27.76 | 28.34 | 27.71 | 27.99 | 679,735 | +0.04(+0.14%) |
Jun 10, 2013 | 27.95 | 28.18 | 27.69 | 27.95 | 530,017 | -0.01(-0.03%) |
Jun 07, 2013 | 27.90 | 28.32 | 27.80 | 27.96 | 1,070,172 | +0.30(+1.10%) |
Jun 06, 2013 | 27.23 | 27.68 | 27.15 | 27.65 | 899,587 | +0.37(+1.36%) |
Jun 05, 2013 | 27.62 | 27.62 | 27.23 | 27.28 | 685,935 | -0.11(-0.41%) |
Jun 04, 2013 | 27.38 | 27.68 | 27.34 | 27.39 | 962,447 | +0.10(+0.35%) |
Jun 03, 2013 | 27.42 | 27.86 | 27.18 | 27.30 | 1,348,607 | -0.23(-0.84%) |
May 31, 2013 | 28.24 | 28.31 | 27.53 | 27.53 | 1,545,130 | -0.84(-2.96%) |
May 30, 2013 | 28.32 | 28.53 | 28.28 | 28.37 | 546,437 | +0.11(+0.40%) |
May 29, 2013 | 28.44 | 28.60 | 28.18 | 28.26 | 565,912 | -0.34(-1.20%) |
May 28, 2013 | 28.64 | 28.94 | 28.48 | 28.60 | 386,000 | +0.19(+0.66%) |
May 24, 2013 | 28.42 | 28.60 | 28.24 | 28.41 | 427,942 | -0.05(-0.18%) |
May 23, 2013 | 28.36 | 28.55 | 28.20 | 28.46 | 531,607 | +0.01(+0.03%) |
May 22, 2013 | 28.70 | 29.17 | 28.41 | 28.46 | 640,770 | -0.26(-0.91%) |
May 21, 2013 | 28.80 | 28.89 | 28.55 | 28.72 | 613,912 | -0.14(-0.50%) |
May 20, 2013 | 29.12 | 29.18 | 28.77 | 28.86 | 464,195 | -0.29(-1.00%) |
May 17, 2013 | 29.05 | 29.20 | 28.96 | 29.15 | 702,390 | +0.05(+0.16%) |
May 16, 2013 | 29.11 | 29.72 | 29.00 | 29.10 | 636,500 | -0.09(-0.32%) |
May 15, 2013 | 28.73 | 29.29 | 28.62 | 29.20 | 712,200 | +1.00(+3.55%) |
May 13, 2013 | 28.17 | 28.39 | 28.09 | 28.20 | 787,837 | -0.04(-0.13%) |
May 10, 2013 | 28.22 | 28.39 | 28.08 | 28.23 | 640,145 | +0.05(+0.18%) |
May 09, 2013 | 28.48 | 28.48 | 28.10 | 28.18 | 509,607 | -0.31(-1.08%) |
May 08, 2013 | 28.43 | 28.60 | 28.26 | 28.49 | 527,162 | -0.05(-0.17%) |
May 07, 2013 | 28.23 | 28.58 | 28.06 | 28.54 | 608,195 | +0.32(+1.12%) |
May 06, 2013 | 28.56 | 28.64 | 28.06 | 28.22 | 531,775 | -0.42(-1.47%) |
May 03, 2013 | 28.48 | 28.67 | 28.23 | 28.64 | 693,502 | +0.27(+0.96%) |
May 02, 2013 | 28.00 | 28.47 | 27.88 | 28.37 | 979,625 | +0.39(+1.39%) |
May 01, 2013 | 28.20 | 28.36 | 27.93 | 27.98 | 466,572 | -0.22(-0.78%) |
Apr 30, 2013 | 28.13 | 28.24 | 27.74 | 28.20 | 663,042 | +0.06(+0.20%) |
Apr 29, 2013 | 28.11 | 28.19 | 27.94 | 28.14 | 406,697 | +0.06(+0.23%) |
Apr 26, 2013 | 28.10 | 28.11 | 27.95 | 28.08 | 442,125 | -0.00(-0.01%) |
Apr 25, 2013 | 28.14 | 28.26 | 27.82 | 28.08 | 495,317 | +0.10(+0.37%) |
Apr 24, 2013 | 28.61 | 28.61 | 27.94 | 27.98 | 464,790 | -0.55(-1.93%) |
Apr 23, 2013 | 28.50 | 28.61 | 28.10 | 28.53 | 623,075 | +0.15(+0.52%) |
Apr 22, 2013 | 28.64 | 28.64 | 28.31 | 28.38 | 595,217 | -0.30(-1.05%) |
Apr 19, 2013 | 28.37 | 28.79 | 28.32 | 28.68 | 1,057,212 | +0.40(+1.43%) |
Apr 18, 2013 | 28.31 | 28.57 | 28.09 | 28.28 | 743,485 | +0.02(+0.06%) |
Apr 17, 2013 | 28.56 | 28.58 | 28.07 | 28.26 | 752,445 | -0.43(-1.51%) |
Apr 16, 2013 | 28.16 | 28.70 | 27.90 | 28.70 | 751,925 | +0.66(+2.37%) |
Apr 15, 2013 | 28.24 | 28.70 | 28.03 | 28.03 | 897,777 | -0.29(-1.02%) |
Apr 12, 2013 | 28.22 | 28.34 | 28.05 | 28.32 | 452,550 | -0.05(-0.18%) |
Apr 11, 2013 | 28.16 | 28.41 | 28.02 | 28.37 | 466,765 | +0.22(+0.78%) |
Apr 10, 2013 | 27.73 | 28.16 | 27.62 | 28.15 | 650,310 | +0.40(+1.43%) |
Apr 09, 2013 | 27.86 | 28.00 | 27.62 | 27.76 | 505,490 | -0.12(-0.42%) |
Apr 08, 2013 | 27.72 | 27.89 | 27.71 | 27.87 | 449,282 | +0.10(+0.36%) |
Apr 05, 2013 | 27.94 | 27.94 | 27.65 | 27.77 | 695,837 | -0.26(-0.91%) |
Apr 04, 2013 | 28.23 | 28.30 | 27.93 | 28.03 | 764,365 | -0.11(-0.38%) |
Apr 03, 2013 | 28.80 | 28.80 | 28.09 | 28.14 | 666,047 | -0.61(-2.12%) |
Apr 02, 2013 | 28.56 | 28.78 | 28.47 | 28.74 | 665,060 | +0.32(+1.14%) |
Apr 01, 2013 | 28.54 | 28.54 | 28.22 | 28.42 | 775,690 | -0.14(-0.49%) |
Mar 28, 2013 | 28.11 | 28.58 | 27.99 | 28.56 | 1,058,957 | +0.48(+1.72%) |
Mar 27, 2013 | 27.97 | 28.08 | 27.78 | 28.08 | 428,000 | -0.06(-0.21%) |
Mar 26, 2013 | 27.84 | 28.14 | 27.72 | 28.14 | 478,632 | +0.44(+1.60%) |
Mar 25, 2013 | 27.66 | 27.93 | 27.58 | 27.69 | 647,117 | +0.12(+0.42%) |
Mar 22, 2013 | 27.43 | 27.71 | 27.41 | 27.58 | 649,427 | +0.29(+1.07%) |
Mar 21, 2013 | 27.48 | 27.60 | 27.26 | 27.28 | 504,142 | -0.29(-1.06%) |
Mar 20, 2013 | 27.62 | 27.66 | 27.47 | 27.58 | 420,952 | +0.10(+0.36%) |
Mar 19, 2013 | 27.30 | 27.58 | 27.27 | 27.48 | 545,870 | +0.26(+0.96%) |
Mar 18, 2013 | 27.26 | 27.44 | 27.13 | 27.22 | 715,380 | -0.32(-1.18%) |
Mar 15, 2013 | 27.45 | 27.61 | 27.30 | 27.54 | 1,266,567 | +0.01(+0.03%) |
Mar 14, 2013 | 27.41 | 27.55 | 27.32 | 27.53 | 658,745 | +0.14(+0.51%) |
Mar 13, 2013 | 27.28 | 27.43 | 27.16 | 27.39 | 446,432 | +0.12(+0.45%) |
Mar 12, 2013 | 27.34 | 27.34 | 27.20 | 27.27 | 567,402 | -0.01(-0.03%) |
Mar 11, 2013 | 26.96 | 27.29 | 26.93 | 27.28 | 679,077 | +0.28(+1.05%) |
Mar 08, 2013 | 27.08 | 27.08 | 26.86 | 26.99 | 590,437 | +0.04(+0.15%) |
Mar 07, 2013 | 27.20 | 27.27 | 26.86 | 26.95 | 860,235 | -0.20(-0.74%) |
Mar 06, 2013 | 27.24 | 27.33 | 26.90 | 27.15 | 800,472 | -0.06(-0.22%) |
Mar 05, 2013 | 27.01 | 27.34 | 26.90 | 27.21 | 898,670 | +0.33(+1.22%) |
Mar 04, 2013 | 26.26 | 26.88 | 26.26 | 26.88 | 965,470 | +0.64(+2.45%) |
Mar 01, 2013 | 26.24 | 26.40 | 26.11 | 26.24 | 1,513,582 | -0.01(-0.03%) |
Feb 28, 2013 | 26.36 | 26.43 | 26.20 | 26.25 | 1,138,780 | +0.02(+0.06%) |
Feb 27, 2013 | 26.23 | 26.35 | 26.11 | 26.23 | 1,073,662 | -0.03(-0.11%) |
Feb 26, 2013 | 26.38 | 26.56 | 26.16 | 26.26 | 679,210 | -0.06(-0.23%) |
Feb 25, 2013 | 26.81 | 26.83 | 26.32 | 26.32 | 982,740 | -0.43(-1.60%) |
Feb 22, 2013 | 26.37 | 26.75 | 26.34 | 26.75 | 583,402 | +0.41(+1.55%) |
Feb 21, 2013 | 26.45 | 26.53 | 26.25 | 26.34 | 721,232 | -0.10(-0.39%) |
Feb 20, 2013 | 26.58 | 26.76 | 26.42 | 26.44 | 1,007,125 | -0.15(-0.56%) |
Feb 19, 2013 | 26.13 | 26.60 | 26.08 | 26.59 | 1,438,905 | +0.50(+1.90%) |
Feb 15, 2013 | 25.83 | 26.28 | 25.75 | 26.10 | 3,359,602 | +0.36(+1.41%) |
Feb 14, 2013 | 25.68 | 26.00 | 25.54 | 25.73 | 1,406,477 | +0.09(+0.34%) |
Feb 13, 2013 | 25.73 | 25.80 | 25.56 | 25.64 | 843,177 | -0.04(-0.14%) |
Feb 12, 2013 | 25.70 | 25.88 | 25.62 | 25.68 | 690,707 | +0.04(+0.16%) |
Feb 11, 2013 | 26.05 | 26.13 | 25.60 | 25.64 | 877,365 | -0.39(-1.51%) |
Feb 08, 2013 | 26.08 | 26.16 | 25.92 | 26.03 | 677,892 | +0.00(+0.02%) |
Feb 07, 2013 | 25.95 | 26.25 | 25.88 | 26.03 | 843,800 | +0.10(+0.40%) |
Feb 06, 2013 | 25.98 | 26.11 | 25.83 | 25.92 | 860,337 | +0.06(+0.22%) |
Feb 04, 2013 | 26.03 | 26.09 | 25.85 | 25.87 | 716,950 | -0.31(-1.18%) |
Feb 01, 2013 | 26.03 | 26.24 | 25.89 | 26.18 | 1,122,545 | +0.30(+1.14%) |
Jan 31, 2013 | 26.08 | 26.36 | 25.82 | 25.88 | 1,917,880 | -0.17(-0.64%) |
Jan 30, 2013 | 25.95 | 26.36 | 25.83 | 26.05 | 884,945 | +0.09(+0.35%) |
Jan 29, 2013 | 25.76 | 26.00 | 25.76 | 25.96 | 974,762 | +0.22(+0.85%) |
Jan 28, 2013 | 26.10 | 26.10 | 25.66 | 25.74 | 916,555 | -0.30(-1.15%) |
Jan 25, 2013 | 25.82 | 26.06 | 25.64 | 26.04 | 1,209,552 | +0.25(+0.96%) |
Jan 24, 2013 | 25.62 | 25.90 | 25.62 | 25.79 | 563,995 | +0.16(+0.61%) |
Jan 23, 2013 | 25.77 | 25.85 | 25.52 | 25.63 | 697,412 | -0.12(-0.45%) |
Jan 22, 2013 | 25.80 | 25.83 | 25.61 | 25.75 | 778,172 | -0.10(-0.39%) |
Jan 18, 2013 | 25.73 | 25.89 | 25.64 | 25.85 | 1,871,375 | +0.18(+0.70%) |
Jan 17, 2013 | 25.54 | 25.84 | 25.44 | 25.67 | 967,792 | +0.23(+0.90%) |
Jan 16, 2013 | 25.42 | 25.50 | 25.34 | 25.44 | 823,837 | -0.08(-0.30%) |
Jan 15, 2013 | 25.38 | 25.53 | 25.20 | 25.52 | 1,428,340 | +0.07(+0.28%) |
Jan 14, 2013 | 25.18 | 25.48 | 25.10 | 25.44 | 1,390,227 | +0.27(+1.06%) |
Jan 11, 2013 | 25.14 | 25.33 | 24.91 | 25.18 | 1,513,550 | +0.03(+0.13%) |
Jan 10, 2013 | 25.08 | 25.22 | 24.93 | 25.14 | 1,178,382 | +0.22(+0.87%) |
Jan 09, 2013 | 25.20 | 25.31 | 24.83 | 24.93 | 1,436,500 | -0.23(-0.91%) |
Jan 08, 2013 | 24.55 | 25.20 | 24.36 | 25.16 | 2,549,412 | +0.47(+1.91%) |
Jan 07, 2013 | 24.96 | 25.14 | 24.58 | 24.68 | 1,905,530 | -0.41(-1.63%) |
Jan 04, 2013 | 25.00 | 25.13 | 24.92 | 25.09 | 1,939,402 | +0.09(+0.37%) |
Jan 03, 2013 | 25.44 | 25.58 | 24.93 | 25.00 | 1,368,045 | -0.57(-2.22%) |