Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 23.15 | 23.37 | 23.37 | 23.37 | 1,377,740 | +0.18(+0.77%) |
Dec 30, 2013 | 22.98 | 23.21 | 22.95 | 23.19 | 982,491 | +0.20(+0.85%) |
Dec 27, 2013 | 22.95 | 23.04 | 22.81 | 22.99 | 1,392,458 | +0.11(+0.46%) |
Dec 26, 2013 | 23.05 | 23.17 | 22.82 | 22.89 | 1,007,951 | -0.11(-0.46%) |
Dec 24, 2013 | 22.87 | 23.06 | 22.81 | 22.99 | 1,202,225 | +0.16(+0.71%) |
Dec 23, 2013 | 23.02 | 23.04 | 22.79 | 22.83 | 1,507,596 | +0.01(+0.04%) |
Dec 20, 2013 | 22.91 | 23.14 | 22.81 | 22.82 | 1,618,394 | -0.11(-0.50%) |
Dec 19, 2013 | 22.91 | 23.09 | 22.85 | 22.94 | 3,695,809 | +0.01(+0.04%) |
Dec 18, 2013 | 22.60 | 23.04 | 22.51 | 22.93 | 1,747,008 | +0.33(+1.44%) |
Dec 17, 2013 | 22.86 | 22.99 | 22.55 | 22.60 | 1,813,089 | -0.29(-1.25%) |
Dec 16, 2013 | 23.09 | 23.18 | 22.87 | 22.89 | 979,164 | -0.09(-0.39%) |
Dec 13, 2013 | 22.86 | 23.01 | 22.72 | 22.98 | 1,029,896 | +0.07(+0.28%) |
Dec 12, 2013 | 23.26 | 23.27 | 22.85 | 22.91 | 2,058,818 | -0.34(-1.47%) |
Dec 11, 2013 | 23.95 | 23.96 | 23.26 | 23.26 | 1,715,301 | -0.75(-3.13%) |
Dec 10, 2013 | 24.09 | 24.26 | 23.98 | 24.01 | 1,037,939 | -0.07(-0.27%) |
Dec 09, 2013 | 23.92 | 24.20 | 23.72 | 24.07 | 1,431,705 | +0.23(+0.96%) |
Dec 06, 2013 | 23.78 | 24.13 | 23.78 | 23.84 | 1,031,510 | -0.08(-0.34%) |
Dec 05, 2013 | 23.82 | 24.30 | 23.78 | 23.92 | 862,041 | +0.03(+0.14%) |
Dec 04, 2013 | 23.83 | 23.91 | 23.58 | 23.89 | 1,083,122 | +0.07(+0.27%) |
Dec 03, 2013 | 23.83 | 24.01 | 23.63 | 23.83 | 1,035,864 | -0.10(-0.41%) |
Dec 02, 2013 | 23.72 | 24.27 | 23.63 | 23.92 | 938,551 | +0.10(+0.41%) |
Nov 29, 2013 | 23.51 | 23.92 | 23.42 | 23.83 | 753,828 | +0.23(+0.97%) |
Nov 27, 2013 | 23.58 | 23.71 | 23.37 | 23.60 | 1,326,715 | -0.16(-0.65%) |
Nov 26, 2013 | 23.83 | 23.99 | 23.66 | 23.75 | 1,393,334 | -0.07(-0.31%) |
Nov 25, 2013 | 23.91 | 24.04 | 23.61 | 23.83 | 1,112,008 | -0.20(-0.82%) |
Nov 22, 2013 | 24.11 | 24.18 | 24.01 | 24.02 | 663,941 | -0.13(-0.54%) |
Nov 21, 2013 | 23.81 | 24.31 | 23.81 | 24.15 | 684,638 | +0.24(+1.02%) |
Nov 20, 2013 | 23.90 | 24.05 | 23.79 | 23.91 | 1,345,841 | +0.09(+0.38%) |
Nov 19, 2013 | 23.81 | 23.96 | 23.70 | 23.82 | 1,586,775 | -0.02(-0.10%) |
Nov 18, 2013 | 23.88 | 23.93 | 23.79 | 23.84 | 1,364,429 | +0.06(+0.24%) |
Nov 15, 2013 | 23.70 | 23.88 | 23.57 | 23.79 | 1,999,157 | +0.11(+0.45%) |
Nov 14, 2013 | 23.59 | 23.69 | 23.48 | 23.68 | 1,286,832 | +0.30(+1.29%) |
Nov 12, 2013 | 23.44 | 23.53 | 23.30 | 23.38 | 739,712 | -0.08(-0.35%) |
Nov 11, 2013 | 23.64 | 23.65 | 23.41 | 23.46 | 367,319 | -0.24(-1.03%) |
Nov 08, 2013 | 23.42 | 23.76 | 23.35 | 23.70 | 1,110,263 | +0.25(+1.08%) |
Nov 07, 2013 | 23.91 | 23.91 | 23.41 | 23.45 | 1,452,454 | -0.43(-1.81%) |
Nov 06, 2013 | 23.97 | 24.02 | 23.83 | 23.88 | 1,327,583 | +0.10(+0.41%) |
Nov 05, 2013 | 23.78 | 23.83 | 23.67 | 23.79 | 1,666,344 | -0.05(-0.21%) |
Nov 04, 2013 | 24.07 | 24.07 | 23.74 | 23.83 | 1,619,275 | -0.04(-0.17%) |
Nov 01, 2013 | 24.22 | 24.23 | 23.86 | 23.88 | 1,433,649 | -0.37(-1.51%) |
Oct 31, 2013 | 24.24 | 24.46 | 24.23 | 24.24 | 895,457 | +0.10(+0.41%) |
Oct 30, 2013 | 24.44 | 24.47 | 24.01 | 24.14 | 1,232,836 | -0.20(-0.80%) |
Oct 29, 2013 | 24.06 | 24.39 | 23.98 | 24.34 | 862,854 | +0.33(+1.36%) |
Oct 28, 2013 | 24.19 | 24.20 | 23.90 | 24.01 | 1,500,939 | -0.16(-0.68%) |
Oct 25, 2013 | 23.97 | 24.29 | 23.97 | 24.18 | 1,480,801 | +0.04(+0.17%) |
Oct 24, 2013 | 24.07 | 24.19 | 23.98 | 24.14 | 1,602,883 | +0.02(+0.10%) |
Oct 23, 2013 | 24.38 | 24.43 | 24.04 | 24.11 | 2,133,210 | -0.35(-1.43%) |
Oct 22, 2013 | 24.64 | 24.71 | 24.38 | 24.46 | 808,153 | -0.09(-0.37%) |
Oct 21, 2013 | 24.54 | 24.72 | 24.46 | 24.55 | 882,955 | -0.04(-0.17%) |
Oct 18, 2013 | 24.52 | 24.75 | 24.50 | 24.59 | 1,646,536 | +0.14(+0.57%) |
Oct 17, 2013 | 24.44 | 24.45 | 24.31 | 24.45 | 1,154,540 | +0.02(+0.07%) |
Oct 16, 2013 | 24.38 | 24.58 | 24.30 | 24.44 | 650,737 | +0.10(+0.40%) |
Oct 15, 2013 | 24.42 | 24.57 | 24.24 | 24.34 | 831,025 | -0.26(-1.06%) |
Oct 14, 2013 | 24.23 | 24.63 | 24.18 | 24.60 | 242,771 | +0.16(+0.67%) |
Oct 11, 2013 | 24.16 | 24.48 | 24.14 | 24.44 | 581,078 | +0.22(+0.91%) |
Oct 10, 2013 | 23.83 | 24.32 | 23.79 | 24.22 | 795,398 | +0.59(+2.49%) |
Oct 09, 2013 | 23.71 | 23.76 | 23.48 | 23.63 | 600,230 | -0.06(-0.24%) |
Oct 08, 2013 | 23.94 | 24.01 | 23.69 | 23.69 | 809,898 | -0.19(-0.79%) |
Oct 07, 2013 | 23.72 | 23.98 | 23.69 | 23.88 | 843,641 | -0.07(-0.27%) |
Oct 04, 2013 | 23.78 | 24.04 | 23.73 | 23.94 | 689,968 | +0.14(+0.58%) |
Oct 03, 2013 | 23.96 | 23.99 | 23.69 | 23.80 | 515,350 | -0.15(-0.61%) |
Oct 02, 2013 | 24.19 | 24.23 | 23.83 | 23.95 | 1,026,964 | -0.41(-1.67%) |
Oct 01, 2013 | 24.23 | 24.57 | 24.17 | 24.36 | 762,330 | -0.22(-0.90%) |
Sep 27, 2013 | 24.52 | 24.76 | 24.36 | 24.58 | 1,175,001 | -0.02(-0.10%) |
Sep 26, 2013 | 24.45 | 24.91 | 24.44 | 24.60 | 677,916 | +0.10(+0.40%) |
Sep 25, 2013 | 24.82 | 24.82 | 24.45 | 24.50 | 1,165,361 | -0.27(-1.09%) |
Sep 24, 2013 | 24.33 | 24.87 | 24.31 | 24.77 | 1,167,530 | +0.46(+1.88%) |
Sep 23, 2013 | 24.20 | 24.38 | 24.03 | 24.32 | 660,219 | -0.03(-0.13%) |
Sep 20, 2013 | 24.62 | 24.63 | 24.28 | 24.35 | 702,126 | -0.15(-0.60%) |
Sep 19, 2013 | 24.46 | 24.63 | 24.36 | 24.50 | 874,246 | +0.07(+0.30%) |
Sep 18, 2013 | 24.01 | 24.64 | 23.86 | 24.42 | 916,492 | +0.35(+1.46%) |
Sep 17, 2013 | 24.18 | 24.27 | 24.01 | 24.07 | 1,328,909 | -0.13(-0.54%) |
Sep 16, 2013 | 24.23 | 24.44 | 24.10 | 24.20 | 754,124 | +0.10(+0.41%) |
Sep 13, 2013 | 24.01 | 24.25 | 24.01 | 24.10 | 809,089 | +0.07(+0.31%) |
Sep 12, 2013 | 24.44 | 24.45 | 24.02 | 24.03 | 1,110,695 | -0.48(-1.96%) |
Sep 11, 2013 | 24.47 | 24.52 | 24.26 | 24.51 | 736,351 | -0.22(-0.89%) |
Sep 10, 2013 | 24.60 | 24.80 | 24.33 | 24.73 | 1,242,504 | +0.00(+0.00%) |
Sep 09, 2013 | 24.26 | 24.87 | 24.23 | 24.73 | 1,103,804 | +0.51(+2.09%) |
Sep 06, 2013 | 24.54 | 24.54 | 24.10 | 24.23 | 1,096,631 | +0.09(+0.37%) |
Sep 05, 2013 | 23.90 | 24.18 | 23.83 | 24.14 | 678,872 | +0.29(+1.20%) |
Sep 04, 2013 | 23.70 | 24.00 | 23.57 | 23.85 | 1,282,549 | +0.12(+0.52%) |
Sep 03, 2013 | 23.61 | 23.74 | 23.47 | 23.73 | 1,040,115 | +0.29(+1.22%) |
Aug 30, 2013 | 23.70 | 23.77 | 23.43 | 23.44 | 1,109,587 | -0.32(-1.34%) |
Aug 29, 2013 | 23.92 | 23.93 | 23.65 | 23.76 | 1,063,650 | -0.24(-0.99%) |
Aug 28, 2013 | 23.45 | 24.03 | 23.40 | 24.00 | 1,313,764 | +0.60(+2.54%) |
Aug 27, 2013 | 23.28 | 23.72 | 23.22 | 23.40 | 1,493,823 | +0.05(+0.21%) |
Aug 26, 2013 | 23.43 | 23.47 | 23.23 | 23.35 | 610,511 | -0.06(-0.24%) |
Aug 23, 2013 | 23.45 | 23.53 | 23.33 | 23.41 | 1,034,992 | +0.14(+0.60%) |
Aug 22, 2013 | 22.94 | 23.37 | 22.93 | 23.27 | 2,036,420 | +0.29(+1.24%) |
Aug 21, 2013 | 23.02 | 23.17 | 22.89 | 22.99 | 2,314,240 | -0.09(-0.39%) |
Aug 20, 2013 | 22.99 | 23.17 | 22.86 | 23.08 | 3,609,187 | -0.01(-0.04%) |
Aug 19, 2013 | 23.48 | 23.48 | 23.06 | 23.08 | 1,316,854 | -0.46(-1.94%) |
Aug 16, 2013 | 23.14 | 23.69 | 23.10 | 23.54 | 2,067,682 | +0.38(+1.62%) |
Aug 15, 2013 | 22.98 | 23.24 | 22.84 | 23.17 | 1,119,699 | +0.11(+0.50%) |
Aug 14, 2013 | 23.21 | 23.26 | 22.95 | 23.05 | 1,716,054 | -0.10(-0.42%) |
Aug 13, 2013 | 23.15 | 23.28 | 22.96 | 23.15 | 1,660,926 | +0.02(+0.07%) |
Aug 12, 2013 | 23.57 | 23.66 | 23.00 | 23.13 | 2,532,272 | -0.55(-2.31%) |
Aug 09, 2013 | 23.34 | 23.75 | 23.26 | 23.68 | 1,707,527 | +0.32(+1.36%) |
Aug 08, 2013 | 23.36 | 23.45 | 23.12 | 23.36 | 2,182,299 | +0.03(+0.14%) |
Aug 07, 2013 | 23.65 | 23.79 | 23.32 | 23.33 | 1,241,853 | -0.54(-2.26%) |
Aug 06, 2013 | 23.79 | 23.96 | 23.63 | 23.87 | 1,134,585 | +0.18(+0.76%) |
Aug 05, 2013 | 23.96 | 24.08 | 23.67 | 23.69 | 825,485 | -0.32(-1.33%) |
Aug 02, 2013 | 24.10 | 24.20 | 23.93 | 24.01 | 761,217 | -0.20(-0.84%) |
Aug 01, 2013 | 24.30 | 24.37 | 24.16 | 24.21 | 960,224 | +0.07(+0.27%) |
Jul 31, 2013 | 24.25 | 24.34 | 24.03 | 24.14 | 1,509,779 | -0.07(-0.27%) |
Jul 30, 2013 | 24.32 | 24.37 | 24.09 | 24.21 | 1,390,153 | -0.10(-0.40%) |
Jul 29, 2013 | 24.16 | 24.36 | 23.98 | 24.31 | 1,217,031 | +0.12(+0.51%) |
Jul 26, 2013 | 24.30 | 24.40 | 24.07 | 24.18 | 1,273,871 | -0.20(-0.80%) |
Jul 25, 2013 | 24.18 | 24.47 | 24.02 | 24.38 | 1,850,267 | +0.26(+1.08%) |
Jul 24, 2013 | 24.93 | 24.97 | 24.02 | 24.12 | 2,306,749 | -1.47(-5.74%) |
Jul 23, 2013 | 25.70 | 25.74 | 25.56 | 25.59 | 637,731 | -0.05(-0.19%) |
Jul 22, 2013 | 25.56 | 25.78 | 25.38 | 25.64 | 1,544,828 | +0.25(+1.00%) |
Jul 19, 2013 | 25.50 | 25.59 | 25.29 | 25.38 | 973,406 | -0.08(-0.32%) |
Jul 18, 2013 | 25.55 | 25.68 | 25.44 | 25.47 | 913,499 | +0.01(+0.03%) |
Jul 17, 2013 | 25.32 | 25.66 | 25.22 | 25.46 | 864,314 | +0.07(+0.29%) |
Jul 16, 2013 | 25.41 | 25.51 | 25.00 | 25.38 | 1,249,524 | +0.03(+0.13%) |
Jul 15, 2013 | 25.42 | 25.55 | 25.29 | 25.35 | 620,679 | -0.01(-0.03%) |
Jul 12, 2013 | 25.52 | 25.72 | 25.19 | 25.36 | 1,164,753 | -0.05(-0.19%) |
Jul 11, 2013 | 24.93 | 25.42 | 24.83 | 25.41 | 1,537,468 | +0.87(+3.56%) |
Jul 10, 2013 | 24.58 | 24.75 | 24.24 | 24.54 | 1,541,642 | +0.01(+0.03%) |
Jul 09, 2013 | 23.84 | 24.56 | 23.83 | 24.53 | 2,569,195 | +0.81(+3.40%) |
Jul 08, 2013 | 23.68 | 23.77 | 23.50 | 23.72 | 2,438,759 | +0.15(+0.62%) |
Jul 05, 2013 | 23.48 | 23.59 | 23.24 | 23.57 | 1,006,635 | +0.29(+1.26%) |
Jul 03, 2013 | 23.35 | 23.43 | 23.24 | 23.28 | 600,112 | -0.11(-0.45%) |
Jul 02, 2013 | 23.23 | 23.45 | 23.15 | 23.39 | 1,106,077 | +0.14(+0.60%) |
Jul 01, 2013 | 23.30 | 23.57 | 23.23 | 23.25 | 714,354 | -0.02(-0.07%) |
Jun 28, 2013 | 23.17 | 23.63 | 23.10 | 23.26 | 1,435,541 | +0.44(+1.93%) |
Jun 26, 2013 | 22.79 | 22.89 | 22.55 | 22.82 | 851,912 | +0.12(+0.54%) |
Jun 25, 2013 | 22.80 | 22.94 | 22.48 | 22.70 | 1,443,681 | +0.07(+0.32%) |
Jun 24, 2013 | 22.68 | 22.93 | 22.36 | 22.63 | 2,280,924 | -0.46(-2.01%) |
Jun 21, 2013 | 23.33 | 23.50 | 23.00 | 23.09 | 1,583,438 | -0.38(-1.63%) |
Jun 20, 2013 | 23.58 | 23.67 | 23.35 | 23.48 | 2,284,959 | -0.54(-2.24%) |
Jun 19, 2013 | 24.35 | 24.38 | 23.87 | 24.01 | 952,933 | -0.35(-1.44%) |
Jun 18, 2013 | 24.05 | 24.41 | 24.02 | 24.36 | 1,347,090 | +0.32(+1.32%) |
Jun 17, 2013 | 23.86 | 24.22 | 23.83 | 24.05 | 987,711 | +0.33(+1.38%) |
Jun 14, 2013 | 23.93 | 23.93 | 23.56 | 23.72 | 1,814,168 | -0.17(-0.72%) |
Jun 13, 2013 | 23.48 | 23.96 | 23.29 | 23.89 | 1,293,253 | +0.41(+1.74%) |
Jun 12, 2013 | 24.04 | 24.10 | 23.44 | 23.48 | 1,461,775 | -0.54(-2.24%) |
Jun 11, 2013 | 24.10 | 24.28 | 23.83 | 24.02 | 2,021,651 | -0.40(-1.64%) |
Jun 10, 2013 | 24.41 | 24.60 | 24.19 | 24.42 | 1,062,575 | -0.02(-0.10%) |
Jun 07, 2013 | 24.54 | 24.72 | 24.29 | 24.45 | 1,467,188 | -0.07(-0.30%) |
Jun 06, 2013 | 24.54 | 24.67 | 24.27 | 24.52 | 1,153,136 | +0.02(+0.07%) |
Jun 05, 2013 | 24.65 | 24.65 | 24.23 | 24.50 | 1,788,990 | -0.20(-0.83%) |
Jun 04, 2013 | 24.57 | 24.81 | 24.49 | 24.71 | 1,391,125 | +0.09(+0.36%) |
Jun 03, 2013 | 24.47 | 24.63 | 24.38 | 24.62 | 1,234,453 | +0.20(+0.84%) |
May 31, 2013 | 24.63 | 24.67 | 24.40 | 24.41 | 2,069,954 | -0.34(-1.38%) |
May 30, 2013 | 24.71 | 24.80 | 24.54 | 24.76 | 1,197,569 | +0.05(+0.20%) |
May 29, 2013 | 24.50 | 24.80 | 24.42 | 24.71 | 1,525,836 | +0.07(+0.30%) |
May 28, 2013 | 24.38 | 24.73 | 24.36 | 24.63 | 3,932,688 | +0.38(+1.55%) |
May 24, 2013 | 24.07 | 24.33 | 24.05 | 24.26 | 721,995 | -0.11(-0.44%) |
May 23, 2013 | 24.08 | 24.52 | 23.96 | 24.36 | 1,711,436 | -0.03(-0.13%) |
May 22, 2013 | 24.60 | 24.82 | 24.33 | 24.40 | 2,227,973 | -0.20(-0.80%) |
May 21, 2013 | 24.62 | 24.83 | 24.46 | 24.59 | 1,376,047 | -0.15(-0.59%) |
May 20, 2013 | 24.57 | 24.82 | 24.53 | 24.74 | 920,203 | +0.19(+0.76%) |
May 17, 2013 | 24.05 | 24.72 | 23.99 | 24.55 | 1,387,717 | +0.24(+0.97%) |
May 16, 2013 | 24.06 | 24.62 | 24.06 | 24.32 | 1,327,620 | +0.17(+0.71%) |
May 15, 2013 | 24.12 | 24.31 | 24.06 | 24.14 | 1,452,052 | -0.04(-0.17%) |
May 13, 2013 | 24.50 | 24.61 | 24.08 | 24.18 | 934,399 | -0.24(-0.97%) |
May 10, 2013 | 24.28 | 24.49 | 24.06 | 24.42 | 1,135,298 | -0.08(-0.33%) |
May 09, 2013 | 24.94 | 24.96 | 24.44 | 24.50 | 1,088,753 | -0.48(-1.93%) |
May 08, 2013 | 24.85 | 25.16 | 24.80 | 24.98 | 1,029,388 | +0.20(+0.82%) |
May 07, 2013 | 24.48 | 24.89 | 24.48 | 24.78 | 1,083,600 | +0.35(+1.44%) |
May 06, 2013 | 24.10 | 24.53 | 23.94 | 24.43 | 1,399,041 | +0.34(+1.42%) |
May 03, 2013 | 24.25 | 24.18 | 24.01 | 24.09 | 1,458,420 | -0.02(-0.07%) |
May 02, 2013 | 23.90 | 24.25 | 23.70 | 24.10 | 1,101,670 | +0.24(+0.99%) |
May 01, 2013 | 24.21 | 24.25 | 23.70 | 23.87 | 992,294 | -0.55(-2.27%) |
Apr 30, 2013 | 24.27 | 24.48 | 23.91 | 24.42 | 1,436,743 | +0.23(+0.94%) |
Apr 29, 2013 | 24.10 | 24.35 | 23.90 | 24.19 | 913,924 | +0.34(+1.44%) |
Apr 26, 2013 | 23.74 | 23.88 | 23.68 | 23.85 | 1,679,208 | +0.16(+0.69%) |
Apr 25, 2013 | 23.56 | 24.09 | 23.53 | 23.69 | 3,007,080 | +0.36(+1.54%) |
Apr 24, 2013 | 23.24 | 23.40 | 22.64 | 23.33 | 1,795,665 | +0.46(+2.03%) |
Apr 23, 2013 | 23.01 | 23.10 | 22.57 | 22.86 | 1,368,461 | -0.16(-0.71%) |
Apr 22, 2013 | 22.95 | 23.09 | 22.64 | 23.03 | 1,131,585 | +0.21(+0.93%) |
Apr 19, 2013 | 22.85 | 22.96 | 22.67 | 22.81 | 1,370,723 | -0.07(-0.32%) |
Apr 18, 2013 | 23.03 | 23.41 | 22.64 | 22.89 | 1,596,956 | +0.09(+0.39%) |
Apr 17, 2013 | 23.18 | 23.28 | 22.49 | 22.80 | 3,128,594 | -0.73(-3.12%) |
Apr 16, 2013 | 23.32 | 23.62 | 23.03 | 23.53 | 1,624,841 | +0.43(+1.87%) |
Apr 15, 2013 | 23.99 | 24.04 | 23.08 | 23.10 | 2,296,413 | -1.39(-5.66%) |
Apr 12, 2013 | 24.72 | 24.79 | 24.23 | 24.49 | 916,983 | -0.50(-1.99%) |
Apr 11, 2013 | 25.31 | 25.45 | 24.85 | 24.98 | 1,388,706 | -0.40(-1.57%) |
Apr 10, 2013 | 24.89 | 25.38 | 24.76 | 25.38 | 1,747,167 | +0.68(+2.74%) |
Apr 09, 2013 | 24.10 | 24.81 | 23.89 | 24.71 | 1,302,522 | +0.66(+2.75%) |
Apr 08, 2013 | 24.27 | 24.44 | 23.90 | 24.05 | 1,192,878 | -0.29(-1.17%) |
Apr 05, 2013 | 23.80 | 24.47 | 23.34 | 24.33 | 1,790,977 | +0.16(+0.67%) |
Apr 04, 2013 | 24.77 | 24.79 | 23.96 | 24.17 | 1,611,293 | -0.66(-2.66%) |
Apr 03, 2013 | 25.66 | 25.73 | 24.77 | 24.83 | 910,388 | -0.82(-3.18%) |
Apr 02, 2013 | 25.52 | 25.76 | 25.51 | 25.65 | 979,617 | +0.18(+0.70%) |
Apr 01, 2013 | 25.30 | 25.61 | 25.29 | 25.47 | 699,868 | +0.19(+0.74%) |
Mar 28, 2013 | 25.26 | 25.66 | 25.19 | 25.28 | 1,018,425 | -0.05(-0.19%) |
Mar 27, 2013 | 25.18 | 25.45 | 24.94 | 25.33 | 641,657 | +0.01(+0.03%) |
Mar 26, 2013 | 25.29 | 25.40 | 24.94 | 25.32 | 1,340,365 | +0.22(+0.88%) |
Mar 25, 2013 | 25.67 | 25.78 | 24.96 | 25.10 | 1,086,316 | -0.35(-1.38%) |
Mar 22, 2013 | 25.72 | 25.78 | 25.41 | 25.45 | 1,054,593 | -0.19(-0.73%) |
Mar 21, 2013 | 25.94 | 26.12 | 25.64 | 25.64 | 753,190 | -0.33(-1.26%) |
Mar 20, 2013 | 26.00 | 26.12 | 25.73 | 25.96 | 868,565 | +0.30(+1.18%) |
Mar 19, 2013 | 26.09 | 26.23 | 25.51 | 25.66 | 1,012,835 | -0.46(-1.78%) |
Mar 18, 2013 | 26.04 | 26.23 | 25.96 | 26.13 | 859,105 | -0.20(-0.77%) |
Mar 15, 2013 | 26.08 | 26.49 | 26.05 | 26.33 | 2,015,955 | +0.27(+1.03%) |
Mar 14, 2013 | 25.82 | 26.12 | 25.77 | 26.06 | 841,162 | +0.25(+0.98%) |
Mar 13, 2013 | 26.22 | 26.22 | 25.73 | 25.81 | 1,628,193 | -0.49(-1.86%) |
Mar 12, 2013 | 26.11 | 26.35 | 26.04 | 26.30 | 1,077,797 | +0.26(+1.00%) |
Mar 11, 2013 | 25.81 | 26.06 | 25.72 | 26.04 | 805,532 | +0.16(+0.63%) |
Mar 08, 2013 | 25.89 | 25.91 | 25.55 | 25.87 | 1,295,874 | +0.19(+0.73%) |
Mar 07, 2013 | 25.44 | 25.82 | 25.28 | 25.69 | 847,462 | +0.38(+1.48%) |
Mar 06, 2013 | 25.68 | 25.70 | 25.27 | 25.31 | 1,447,937 | -0.18(-0.70%) |
Mar 05, 2013 | 25.47 | 25.77 | 25.44 | 25.49 | 1,039,957 | +0.21(+0.84%) |
Mar 04, 2013 | 25.80 | 25.82 | 25.23 | 25.28 | 1,068,433 | -0.71(-2.73%) |
Mar 01, 2013 | 26.11 | 26.12 | 25.71 | 25.99 | 887,469 | -0.37(-1.39%) |
Feb 28, 2013 | 26.14 | 26.46 | 26.00 | 26.35 | 826,751 | +0.23(+0.87%) |
Feb 27, 2013 | 25.55 | 26.39 | 25.49 | 26.13 | 1,136,737 | +0.48(+1.88%) |
Feb 26, 2013 | 25.75 | 25.94 | 25.38 | 25.65 | 1,222,926 | -0.55(-2.09%) |
Feb 22, 2013 | 25.91 | 26.23 | 25.88 | 26.19 | 1,939,206 | +0.29(+1.13%) |
Feb 21, 2013 | 26.13 | 26.14 | 25.62 | 25.90 | 1,586,794 | -0.36(-1.37%) |
Feb 20, 2013 | 26.37 | 26.51 | 26.15 | 26.26 | 1,385,817 | -0.16(-0.59%) |
Feb 19, 2013 | 25.90 | 26.42 | 25.87 | 26.41 | 1,054,042 | +0.35(+1.35%) |
Feb 15, 2013 | 25.70 | 26.10 | 25.56 | 26.06 | 1,884,981 | +0.15(+0.57%) |
Feb 14, 2013 | 26.55 | 26.55 | 25.53 | 25.91 | 2,034,597 | -0.62(-2.34%) |
Feb 13, 2013 | 26.81 | 26.81 | 26.47 | 26.53 | 1,264,873 | -0.18(-0.67%) |
Feb 12, 2013 | 26.46 | 27.00 | 26.37 | 26.71 | 1,352,837 | +0.27(+1.02%) |
Feb 11, 2013 | 26.54 | 26.62 | 26.26 | 26.44 | 1,024,755 | -0.24(-0.89%) |
Feb 08, 2013 | 26.82 | 26.97 | 26.60 | 26.68 | 1,836,331 | -0.21(-0.79%) |
Feb 07, 2013 | 27.28 | 27.35 | 26.87 | 26.89 | 887,529 | -0.46(-1.70%) |
Feb 06, 2013 | 27.17 | 27.39 | 27.05 | 27.36 | 870,374 | +0.25(+0.93%) |
Feb 04, 2013 | 27.34 | 27.37 | 27.03 | 27.11 | 768,327 | -0.46(-1.66%) |
Feb 01, 2013 | 27.11 | 27.60 | 27.02 | 27.56 | 761,855 | +0.45(+1.65%) |
Jan 31, 2013 | 27.42 | 27.51 | 27.08 | 27.11 | 1,700,027 | -0.32(-1.16%) |
Jan 30, 2013 | 27.43 | 27.71 | 27.25 | 27.43 | 1,124,440 | -0.18(-0.65%) |
Jan 29, 2013 | 27.27 | 27.78 | 27.26 | 27.61 | 1,237,531 | +0.32(+1.17%) |
Jan 28, 2013 | 27.13 | 27.35 | 26.84 | 27.29 | 1,574,202 | +0.19(+0.69%) |
Jan 25, 2013 | 27.29 | 27.47 | 27.03 | 27.11 | 814,476 | -0.29(-1.07%) |
Jan 24, 2013 | 26.97 | 27.49 | 26.94 | 27.40 | 778,322 | +0.40(+1.48%) |
Jan 23, 2013 | 27.03 | 27.22 | 26.83 | 27.00 | 922,359 | -0.16(-0.57%) |
Jan 22, 2013 | 27.05 | 27.20 | 26.99 | 27.15 | 1,107,863 | -0.04(-0.15%) |
Jan 18, 2013 | 27.72 | 27.72 | 27.13 | 27.19 | 1,299,658 | -0.63(-2.26%) |
Jan 17, 2013 | 27.81 | 28.06 | 27.76 | 27.82 | 861,174 | +0.04(+0.15%) |
Jan 16, 2013 | 27.78 | 27.92 | 27.68 | 27.78 | 755,586 | -0.16(-0.55%) |
Jan 15, 2013 | 27.64 | 27.95 | 27.61 | 27.94 | 980,758 | +0.25(+0.91%) |
Jan 14, 2013 | 27.79 | 27.89 | 27.62 | 27.68 | 738,469 | -0.11(-0.41%) |
Jan 11, 2013 | 27.92 | 28.10 | 27.77 | 27.80 | 474,658 | -0.07(-0.23%) |
Jan 10, 2013 | 27.81 | 28.05 | 27.73 | 27.86 | 869,498 | +0.24(+0.89%) |
Jan 09, 2013 | 27.65 | 27.71 | 27.42 | 27.62 | 716,271 | -0.07(-0.24%) |
Jan 08, 2013 | 27.61 | 27.76 | 27.47 | 27.68 | 631,690 | -0.03(-0.12%) |
Jan 07, 2013 | 27.81 | 27.86 | 27.50 | 27.72 | 651,048 | -0.20(-0.73%) |
Jan 04, 2013 | 27.71 | 27.95 | 27.68 | 27.92 | 659,758 | +0.29(+1.03%) |
Jan 03, 2013 | 27.94 | 27.97 | 27.47 | 27.64 | 891,192 | -0.24(-0.85%) |