Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.09 | 34.05 | 34.05 | 34.05 | 559,074 | -0.01(-0.02%) |
Dec 30, 2013 | 34.00 | 34.19 | 33.91 | 34.05 | 747,458 | +0.06(+0.19%) |
Dec 27, 2013 | 31.41 | 34.26 | 33.88 | 33.99 | 784,019 | -0.15(-0.43%) |
Dec 26, 2013 | 34.07 | 34.26 | 33.83 | 34.13 | 533,177 | +0.10(+0.29%) |
Dec 24, 2013 | 33.86 | 34.26 | 33.80 | 34.04 | 489,559 | +0.24(+0.70%) |
Dec 23, 2013 | 33.52 | 33.86 | 33.32 | 33.80 | 1,100,093 | +0.43(+1.29%) |
Dec 20, 2013 | 32.39 | 33.44 | 32.29 | 33.37 | 2,242,820 | +1.15(+3.57%) |
Dec 19, 2013 | 32.80 | 32.81 | 32.19 | 32.22 | 1,535,328 | -0.58(-1.76%) |
Dec 18, 2013 | 32.85 | 32.95 | 32.13 | 32.80 | 1,812,078 | -0.06(-0.20%) |
Dec 17, 2013 | 32.24 | 33.07 | 32.03 | 32.86 | 1,550,085 | +0.58(+1.78%) |
Dec 16, 2013 | 31.82 | 32.46 | 31.78 | 32.29 | 792,591 | +0.41(+1.27%) |
Dec 13, 2013 | 31.93 | 32.21 | 31.83 | 31.88 | 776,813 | +0.00(+0.00%) |
Dec 12, 2013 | 31.90 | 32.05 | 31.80 | 31.88 | 1,164,182 | -0.05(-0.15%) |
Dec 11, 2013 | 32.36 | 32.36 | 31.83 | 31.93 | 961,144 | -0.44(-1.35%) |
Dec 10, 2013 | 32.43 | 32.61 | 32.31 | 32.37 | 1,468,285 | -0.29(-0.89%) |
Dec 09, 2013 | 32.07 | 32.67 | 32.03 | 32.66 | 1,617,157 | +0.78(+2.44%) |
Dec 06, 2013 | 31.40 | 32.04 | 31.39 | 31.88 | 981,070 | +0.84(+2.69%) |
Dec 05, 2013 | 31.40 | 31.45 | 31.02 | 31.05 | 1,194,984 | -0.31(-0.98%) |
Dec 04, 2013 | 30.94 | 31.40 | 30.86 | 31.35 | 1,148,896 | +0.21(+0.68%) |
Dec 03, 2013 | 31.22 | 31.31 | 31.03 | 31.14 | 966,194 | -0.21(-0.67%) |
Dec 02, 2013 | 31.31 | 31.73 | 31.07 | 31.35 | 1,038,967 | +0.03(+0.10%) |
Nov 29, 2013 | 31.24 | 31.55 | 31.14 | 31.32 | 548,701 | +0.19(+0.60%) |
Nov 27, 2013 | 30.93 | 31.20 | 30.76 | 31.13 | 733,720 | +0.30(+0.97%) |
Nov 26, 2013 | 30.96 | 31.05 | 30.77 | 30.83 | 716,895 | -0.07(-0.24%) |
Nov 25, 2013 | 30.92 | 31.06 | 30.85 | 30.91 | 575,552 | +0.11(+0.37%) |
Nov 22, 2013 | 30.71 | 31.06 | 30.62 | 30.79 | 613,745 | +0.06(+0.21%) |
Nov 21, 2013 | 30.54 | 30.79 | 30.44 | 30.73 | 828,359 | +0.37(+1.23%) |
Nov 20, 2013 | 30.68 | 30.80 | 30.26 | 30.36 | 735,040 | -0.27(-0.90%) |
Nov 19, 2013 | 31.03 | 31.12 | 30.60 | 30.63 | 686,833 | -0.46(-1.48%) |
Nov 18, 2013 | 31.41 | 31.54 | 31.03 | 31.09 | 848,479 | -0.27(-0.85%) |
Nov 15, 2013 | 31.29 | 31.37 | 30.83 | 31.36 | 1,045,081 | +0.09(+0.28%) |
Nov 14, 2013 | 31.70 | 31.82 | 31.21 | 31.27 | 1,077,381 | -0.47(-1.48%) |
Nov 13, 2013 | 31.20 | 31.81 | 31.15 | 31.74 | 952,032 | +0.30(+0.95%) |
Nov 12, 2013 | 31.08 | 31.47 | 30.95 | 31.44 | 1,018,479 | +0.24(+0.78%) |
Nov 11, 2013 | 30.81 | 31.22 | 30.72 | 31.20 | 680,414 | +0.36(+1.15%) |
Nov 08, 2013 | 30.05 | 30.86 | 30.03 | 30.84 | 802,114 | +0.81(+2.69%) |
Nov 07, 2013 | 30.96 | 30.96 | 30.00 | 30.03 | 1,121,980 | -0.77(-2.49%) |
Nov 06, 2013 | 31.33 | 31.47 | 30.76 | 30.80 | 1,278,518 | -0.27(-0.88%) |
Nov 05, 2013 | 31.20 | 31.32 | 30.75 | 31.08 | 1,452,617 | -0.27(-0.88%) |
Nov 04, 2013 | 31.58 | 31.68 | 31.26 | 31.35 | 811,283 | -0.05(-0.15%) |
Nov 01, 2013 | 31.12 | 31.45 | 31.03 | 31.40 | 1,179,960 | +0.29(+0.93%) |
Oct 31, 2013 | 31.25 | 31.37 | 30.95 | 31.11 | 1,578,358 | -0.10(-0.31%) |
Oct 30, 2013 | 31.79 | 31.93 | 31.09 | 31.20 | 1,227,117 | -0.57(-1.78%) |
Oct 29, 2013 | 31.73 | 32.01 | 31.50 | 31.77 | 1,145,792 | +0.06(+0.18%) |
Oct 28, 2013 | 31.70 | 31.76 | 31.41 | 31.71 | 1,161,717 | +0.02(+0.08%) |
Oct 25, 2013 | 31.83 | 31.83 | 31.47 | 31.69 | 1,005,533 | +0.04(+0.13%) |
Oct 24, 2013 | 31.83 | 31.83 | 31.57 | 31.65 | 1,154,609 | -0.06(-0.20%) |
Oct 23, 2013 | 32.16 | 32.16 | 31.59 | 31.71 | 2,586,466 | -1.16(-3.54%) |
Oct 22, 2013 | 32.92 | 33.15 | 32.53 | 32.88 | 1,953,486 | +0.16(+0.49%) |
Oct 21, 2013 | 33.12 | 33.21 | 32.60 | 32.71 | 1,000,766 | -0.33(-1.00%) |
Oct 18, 2013 | 32.95 | 33.06 | 32.83 | 33.05 | 851,209 | +0.32(+0.99%) |
Oct 17, 2013 | 32.54 | 32.84 | 32.39 | 32.72 | 781,281 | +0.02(+0.05%) |
Oct 16, 2013 | 32.21 | 32.71 | 32.05 | 32.71 | 1,393,371 | +0.77(+2.40%) |
Oct 15, 2013 | 31.95 | 33.09 | 31.70 | 31.94 | 1,335,791 | -0.06(-0.18%) |
Oct 14, 2013 | 31.97 | 32.04 | 31.75 | 32.00 | 1,048,050 | -0.04(-0.13%) |
Oct 11, 2013 | 31.62 | 32.14 | 31.44 | 32.04 | 1,165,252 | +0.23(+0.74%) |
Oct 10, 2013 | 31.41 | 31.83 | 31.36 | 31.80 | 1,056,817 | +0.89(+2.87%) |
Oct 09, 2013 | 31.31 | 31.31 | 30.58 | 30.91 | 1,247,371 | -0.39(-1.24%) |
Oct 08, 2013 | 31.75 | 32.01 | 31.24 | 31.30 | 1,076,595 | -0.52(-1.62%) |
Oct 07, 2013 | 31.75 | 31.92 | 31.57 | 31.82 | 914,610 | -0.23(-0.73%) |
Oct 04, 2013 | 31.37 | 32.10 | 31.29 | 32.05 | 915,907 | +0.68(+2.16%) |
Oct 03, 2013 | 31.53 | 31.65 | 30.94 | 31.37 | 752,406 | -0.19(-0.59%) |
Oct 02, 2013 | 31.40 | 31.56 | 31.19 | 31.56 | 880,232 | -0.01(-0.03%) |
Oct 01, 2013 | 31.59 | 31.79 | 31.37 | 31.57 | 956,434 | +0.06(+0.18%) |
Sep 30, 2013 | 31.12 | 31.57 | 31.01 | 31.51 | 977,050 | +0.05(+0.15%) |
Sep 27, 2013 | 31.29 | 31.58 | 31.21 | 31.46 | 1,072,304 | -0.07(-0.23%) |
Sep 26, 2013 | 31.53 | 31.62 | 31.20 | 31.54 | 1,032,511 | +0.04(+0.13%) |
Sep 25, 2013 | 31.28 | 31.67 | 31.09 | 31.49 | 1,611,258 | +0.28(+0.91%) |
Sep 24, 2013 | 30.94 | 31.61 | 30.91 | 31.21 | 996,964 | +0.31(+1.02%) |
Sep 23, 2013 | 31.03 | 31.12 | 30.52 | 30.90 | 968,382 | -0.25(-0.80%) |
Sep 20, 2013 | 31.42 | 31.54 | 31.15 | 31.15 | 1,832,538 | -0.28(-0.90%) |
Sep 19, 2013 | 31.40 | 31.63 | 31.36 | 31.43 | 598,257 | +0.07(+0.23%) |
Sep 18, 2013 | 31.22 | 31.37 | 30.72 | 31.36 | 809,220 | +0.11(+0.36%) |
Sep 17, 2013 | 30.98 | 31.28 | 30.98 | 31.24 | 880,537 | +0.24(+0.78%) |
Sep 16, 2013 | 31.16 | 31.22 | 30.91 | 31.00 | 766,507 | +0.27(+0.89%) |
Sep 13, 2013 | 30.93 | 30.94 | 30.57 | 30.73 | 606,625 | -0.06(-0.21%) |
Sep 12, 2013 | 30.99 | 31.15 | 30.75 | 30.79 | 534,989 | -0.22(-0.70%) |
Sep 11, 2013 | 31.03 | 31.27 | 30.83 | 31.01 | 910,130 | -0.02(-0.05%) |
Sep 10, 2013 | 30.99 | 31.17 | 30.86 | 31.03 | 1,315,906 | +0.15(+0.50%) |
Sep 09, 2013 | 29.97 | 30.90 | 29.92 | 30.87 | 1,642,155 | +0.96(+3.21%) |
Sep 06, 2013 | 29.82 | 30.14 | 29.37 | 29.91 | 1,406,845 | +0.20(+0.68%) |
Sep 05, 2013 | 29.02 | 29.85 | 28.94 | 29.71 | 1,047,204 | +0.65(+2.25%) |
Sep 04, 2013 | 28.95 | 29.14 | 28.94 | 29.06 | 1,531,659 | +0.19(+0.67%) |
Sep 03, 2013 | 28.87 | 29.19 | 28.65 | 28.86 | 1,418,852 | +0.39(+1.36%) |
Aug 30, 2013 | 28.92 | 28.92 | 28.37 | 28.48 | 1,124,236 | -0.40(-1.37%) |
Aug 29, 2013 | 28.76 | 29.18 | 28.72 | 28.87 | 1,081,440 | -0.07(-0.25%) |
Aug 28, 2013 | 28.91 | 29.06 | 28.71 | 28.94 | 1,104,467 | +0.06(+0.20%) |
Aug 27, 2013 | 29.62 | 29.66 | 28.85 | 28.89 | 1,015,620 | -1.14(-3.79%) |
Aug 26, 2013 | 29.98 | 30.22 | 29.82 | 30.03 | 1,100,810 | +0.00(+0.00%) |
Aug 23, 2013 | 30.40 | 30.49 | 29.89 | 30.03 | 794,992 | -0.31(-1.01%) |
Aug 22, 2013 | 29.95 | 30.36 | 29.95 | 30.33 | 682,815 | +0.51(+1.71%) |
Aug 21, 2013 | 30.16 | 30.22 | 29.73 | 29.82 | 821,850 | -0.43(-1.41%) |
Aug 20, 2013 | 30.24 | 30.39 | 29.99 | 30.25 | 1,273,232 | +0.03(+0.11%) |
Aug 19, 2013 | 30.46 | 30.60 | 30.16 | 30.22 | 719,694 | -0.29(-0.95%) |
Aug 16, 2013 | 30.25 | 30.60 | 30.17 | 30.51 | 790,988 | +0.22(+0.72%) |
Aug 15, 2013 | 30.54 | 30.76 | 30.26 | 30.29 | 1,027,334 | -0.77(-2.48%) |
Aug 14, 2013 | 31.18 | 31.20 | 30.89 | 31.06 | 503,559 | -0.21(-0.67%) |
Aug 13, 2013 | 31.08 | 31.43 | 30.76 | 31.27 | 835,667 | +0.26(+0.83%) |
Aug 12, 2013 | 30.76 | 31.19 | 30.68 | 31.01 | 688,212 | +0.02(+0.08%) |
Aug 09, 2013 | 30.98 | 31.19 | 30.79 | 30.99 | 823,687 | -0.07(-0.23%) |
Aug 08, 2013 | 30.57 | 31.29 | 30.57 | 31.06 | 1,008,185 | +0.69(+2.28%) |
Aug 07, 2013 | 30.69 | 30.80 | 30.25 | 30.37 | 592,055 | -0.48(-1.56%) |
Aug 06, 2013 | 30.91 | 30.93 | 30.44 | 30.85 | 787,606 | -0.18(-0.57%) |
Aug 05, 2013 | 30.61 | 31.05 | 30.56 | 31.03 | 999,634 | +0.31(+0.99%) |
Aug 02, 2013 | 30.60 | 30.75 | 30.30 | 30.72 | 1,077,624 | -0.06(-0.21%) |
Aug 01, 2013 | 30.10 | 30.96 | 29.88 | 30.79 | 1,669,824 | +0.85(+2.85%) |
Jul 31, 2013 | 29.40 | 30.19 | 29.33 | 29.94 | 1,122,840 | +0.63(+2.14%) |
Jul 30, 2013 | 29.20 | 29.49 | 29.13 | 29.31 | 1,185,633 | +0.19(+0.66%) |
Jul 29, 2013 | 29.13 | 29.36 | 28.90 | 29.12 | 889,453 | -0.09(-0.30%) |
Jul 26, 2013 | 28.92 | 29.32 | 28.90 | 29.20 | 847,991 | -0.31(-1.04%) |
Jul 25, 2013 | 29.58 | 29.80 | 29.35 | 29.51 | 1,099,164 | -0.10(-0.33%) |
Jul 24, 2013 | 30.11 | 30.55 | 29.31 | 29.61 | 3,286,417 | +0.80(+2.76%) |
Jul 23, 2013 | 28.80 | 28.95 | 28.59 | 28.81 | 1,747,445 | -0.04(-0.14%) |
Jul 22, 2013 | 29.13 | 29.31 | 28.81 | 28.85 | 2,266,586 | -0.46(-1.56%) |
Jul 19, 2013 | 28.83 | 29.46 | 28.69 | 29.31 | 2,119,100 | +0.76(+2.65%) |
Jul 18, 2013 | 28.27 | 28.75 | 28.22 | 28.55 | 1,479,250 | +0.38(+1.36%) |
Jul 17, 2013 | 27.93 | 28.23 | 27.91 | 28.17 | 706,064 | +0.35(+1.26%) |
Jul 16, 2013 | 27.89 | 27.97 | 27.71 | 27.82 | 1,087,383 | -0.06(-0.23%) |
Jul 15, 2013 | 27.78 | 27.90 | 27.66 | 27.89 | 947,763 | +0.14(+0.49%) |
Jul 12, 2013 | 27.34 | 27.79 | 27.28 | 27.75 | 1,062,018 | +0.30(+1.08%) |
Jul 11, 2013 | 27.40 | 27.65 | 27.40 | 27.45 | 1,219,523 | +0.41(+1.52%) |
Jul 10, 2013 | 26.98 | 27.22 | 26.93 | 27.04 | 1,383,338 | +0.08(+0.30%) |
Jul 09, 2013 | 26.50 | 27.10 | 26.30 | 26.96 | 1,081,932 | +0.66(+2.51%) |
Jul 08, 2013 | 26.10 | 26.59 | 26.10 | 26.30 | 1,651,332 | +0.29(+1.11%) |
Jul 05, 2013 | 25.57 | 26.15 | 25.23 | 26.01 | 2,419,901 | +0.64(+2.53%) |
Jul 03, 2013 | 25.64 | 25.79 | 24.63 | 25.37 | 5,378,924 | -1.40(-5.23%) |
Jul 02, 2013 | 26.91 | 26.99 | 26.63 | 26.77 | 1,133,045 | -0.15(-0.57%) |
Jul 01, 2013 | 26.81 | 27.21 | 26.81 | 26.92 | 1,749,712 | +0.21(+0.78%) |
Jun 28, 2013 | 26.48 | 26.96 | 26.31 | 26.71 | 1,673,289 | +0.13(+0.48%) |
Jun 27, 2013 | 26.43 | 26.86 | 26.42 | 26.58 | 965,599 | +0.26(+0.98%) |
Jun 26, 2013 | 26.51 | 26.66 | 26.08 | 26.33 | 760,375 | +0.06(+0.21%) |
Jun 25, 2013 | 26.12 | 26.42 | 25.89 | 26.27 | 956,222 | +0.43(+1.65%) |
Jun 24, 2013 | 25.88 | 26.05 | 25.61 | 25.84 | 1,278,335 | -0.38(-1.44%) |
Jun 21, 2013 | 26.64 | 26.75 | 25.90 | 26.22 | 1,825,264 | -0.25(-0.94%) |
Jun 20, 2013 | 26.94 | 26.99 | 26.42 | 26.47 | 1,513,793 | -0.76(-2.80%) |
Jun 19, 2013 | 27.63 | 27.75 | 27.21 | 27.24 | 872,146 | -0.43(-1.57%) |
Jun 18, 2013 | 27.61 | 27.82 | 27.58 | 27.67 | 962,408 | +0.12(+0.44%) |
Jun 17, 2013 | 27.24 | 27.61 | 27.14 | 27.55 | 1,296,998 | +0.55(+2.02%) |
Jun 14, 2013 | 27.46 | 27.51 | 26.99 | 27.00 | 718,582 | -0.49(-1.78%) |
Jun 13, 2013 | 26.77 | 27.56 | 26.64 | 27.49 | 822,826 | +0.76(+2.86%) |
Jun 12, 2013 | 27.13 | 27.13 | 26.71 | 26.73 | 748,894 | -0.13(-0.48%) |
Jun 11, 2013 | 26.85 | 27.05 | 26.58 | 26.86 | 1,076,298 | -0.31(-1.15%) |
Jun 10, 2013 | 27.59 | 27.59 | 27.09 | 27.17 | 881,882 | -0.26(-0.94%) |
Jun 07, 2013 | 27.52 | 27.81 | 27.22 | 27.43 | 1,291,547 | +0.20(+0.74%) |
Jun 06, 2013 | 26.66 | 27.24 | 26.59 | 27.23 | 866,833 | +0.45(+1.68%) |
Jun 05, 2013 | 27.33 | 27.45 | 26.74 | 26.78 | 821,472 | -0.56(-2.06%) |
Jun 04, 2013 | 27.59 | 27.85 | 27.03 | 27.34 | 1,238,145 | -0.18(-0.64%) |
Jun 03, 2013 | 28.02 | 28.07 | 27.13 | 27.52 | 2,144,539 | -0.43(-1.52%) |
May 31, 2013 | 27.86 | 28.27 | 27.77 | 27.94 | 1,213,540 | -0.05(-0.17%) |
May 30, 2013 | 27.92 | 28.42 | 27.88 | 27.99 | 1,537,576 | +0.09(+0.32%) |
May 29, 2013 | 28.06 | 28.06 | 27.44 | 27.90 | 1,942,520 | -0.38(-1.34%) |
May 28, 2013 | 28.37 | 28.59 | 27.99 | 28.28 | 900,426 | +0.29(+1.03%) |
May 24, 2013 | 28.06 | 28.10 | 27.71 | 27.99 | 998,158 | -0.15(-0.54%) |
May 23, 2013 | 28.16 | 28.26 | 27.88 | 28.14 | 1,218,532 | -0.21(-0.74%) |
May 22, 2013 | 28.71 | 28.94 | 28.25 | 28.35 | 1,279,977 | -0.27(-0.95%) |
May 21, 2013 | 28.51 | 28.75 | 28.45 | 28.63 | 869,264 | +0.15(+0.53%) |
May 20, 2013 | 28.79 | 28.94 | 28.35 | 28.47 | 1,221,018 | -0.42(-1.44%) |
May 17, 2013 | 28.49 | 28.91 | 28.47 | 28.89 | 1,056,284 | +0.51(+1.80%) |
May 16, 2013 | 28.31 | 28.52 | 28.02 | 28.38 | 1,618,492 | -0.06(-0.23%) |
May 15, 2013 | 27.78 | 28.46 | 27.61 | 28.44 | 1,680,567 | +1.18(+4.35%) |
May 13, 2013 | 27.31 | 27.46 | 26.96 | 27.26 | 1,158,718 | -0.19(-0.70%) |
May 10, 2013 | 27.03 | 27.48 | 26.86 | 27.45 | 1,094,936 | +0.42(+1.54%) |
May 09, 2013 | 26.81 | 27.16 | 26.80 | 27.03 | 1,835,628 | +0.16(+0.60%) |
May 08, 2013 | 26.84 | 27.07 | 26.55 | 26.87 | 1,260,983 | +0.08(+0.30%) |
May 07, 2013 | 26.75 | 26.89 | 26.61 | 26.79 | 1,877,706 | +0.14(+0.51%) |
May 06, 2013 | 26.23 | 26.82 | 26.07 | 26.66 | 2,249,263 | +0.33(+1.25%) |
May 03, 2013 | 25.45 | 26.47 | 25.07 | 26.33 | 4,261,002 | +1.26(+5.01%) |
May 02, 2013 | 25.06 | 25.42 | 24.87 | 25.07 | 5,624,889 | -0.05(-0.19%) |
May 01, 2013 | 26.03 | 26.10 | 24.98 | 25.12 | 3,374,614 | -1.14(-4.36%) |
Apr 30, 2013 | 26.25 | 26.45 | 26.09 | 26.27 | 1,758,001 | +0.02(+0.09%) |
Apr 29, 2013 | 25.98 | 26.31 | 25.90 | 26.24 | 1,501,770 | +0.34(+1.33%) |
Apr 26, 2013 | 26.31 | 26.33 | 25.89 | 25.90 | 1,793,258 | -0.43(-1.64%) |
Apr 25, 2013 | 26.58 | 26.65 | 26.11 | 26.33 | 3,540,074 | -0.21(-0.78%) |
Apr 24, 2013 | 27.83 | 27.83 | 26.07 | 26.54 | 7,117,428 | -2.84(-9.67%) |
Apr 23, 2013 | 29.39 | 29.61 | 28.95 | 29.38 | 2,744,235 | +0.14(+0.47%) |
Apr 22, 2013 | 29.02 | 29.51 | 28.74 | 29.24 | 1,875,714 | +0.35(+1.22%) |
Apr 19, 2013 | 28.31 | 29.49 | 28.29 | 28.89 | 1,522,805 | +0.84(+3.00%) |
Apr 18, 2013 | 28.45 | 28.49 | 27.94 | 28.05 | 1,231,799 | -0.27(-0.96%) |
Apr 17, 2013 | 28.59 | 28.69 | 28.03 | 28.32 | 1,595,094 | -0.48(-1.67%) |
Apr 16, 2013 | 28.27 | 28.84 | 28.20 | 28.80 | 1,119,613 | +0.73(+2.59%) |
Apr 15, 2013 | 28.91 | 28.96 | 28.06 | 28.07 | 871,482 | -1.05(-3.60%) |
Apr 12, 2013 | 29.24 | 29.35 | 28.99 | 29.12 | 462,317 | -0.21(-0.71%) |
Apr 11, 2013 | 29.29 | 29.58 | 29.11 | 29.33 | 961,748 | +0.09(+0.30%) |
Apr 10, 2013 | 28.51 | 29.31 | 28.51 | 29.24 | 968,754 | +0.86(+3.02%) |
Apr 09, 2013 | 28.63 | 28.63 | 28.31 | 28.39 | 851,537 | -0.25(-0.87%) |
Apr 08, 2013 | 28.31 | 28.65 | 28.25 | 28.63 | 1,229,405 | +0.30(+1.07%) |
Apr 05, 2013 | 28.72 | 28.75 | 28.16 | 28.33 | 2,146,890 | -0.86(-2.96%) |
Apr 04, 2013 | 29.31 | 29.59 | 29.03 | 29.19 | 1,339,360 | -0.15(-0.52%) |
Apr 03, 2013 | 29.61 | 29.70 | 29.03 | 29.35 | 1,230,582 | -0.29(-0.97%) |
Apr 02, 2013 | 30.07 | 30.08 | 29.55 | 29.63 | 803,195 | -0.27(-0.91%) |
Apr 01, 2013 | 30.03 | 30.21 | 29.76 | 29.91 | 1,679,851 | -0.13(-0.43%) |
Mar 28, 2013 | 29.71 | 30.08 | 29.55 | 30.03 | 1,200,235 | +0.40(+1.35%) |
Mar 27, 2013 | 29.37 | 29.66 | 29.22 | 29.63 | 910,643 | +0.04(+0.14%) |
Mar 26, 2013 | 29.28 | 29.59 | 29.21 | 29.59 | 983,578 | +0.40(+1.37%) |
Mar 25, 2013 | 29.18 | 29.39 | 29.06 | 29.19 | 742,711 | +0.07(+0.25%) |
Mar 22, 2013 | 29.17 | 29.27 | 28.93 | 29.12 | 824,809 | +0.10(+0.36%) |
Mar 21, 2013 | 29.15 | 29.46 | 29.01 | 29.02 | 1,574,902 | -0.33(-1.12%) |
Mar 20, 2013 | 28.78 | 29.43 | 28.78 | 29.35 | 1,369,168 | +0.73(+2.54%) |
Mar 19, 2013 | 28.56 | 28.71 | 28.35 | 28.62 | 1,309,408 | +0.19(+0.68%) |
Mar 18, 2013 | 28.35 | 28.62 | 27.75 | 28.43 | 1,083,712 | -0.18(-0.64%) |
Mar 15, 2013 | 28.90 | 28.91 | 28.55 | 28.61 | 2,055,988 | -0.44(-1.52%) |
Mar 14, 2013 | 28.99 | 29.11 | 28.79 | 29.05 | 749,044 | +0.18(+0.61%) |
Mar 13, 2013 | 28.71 | 28.99 | 28.57 | 28.87 | 604,931 | +0.19(+0.67%) |
Mar 12, 2013 | 29.03 | 29.11 | 28.53 | 28.68 | 1,699,640 | -0.44(-1.51%) |
Mar 11, 2013 | 29.01 | 29.23 | 28.99 | 29.12 | 760,285 | +0.02(+0.05%) |
Mar 08, 2013 | 28.97 | 29.21 | 28.81 | 29.11 | 908,822 | +0.34(+1.20%) |
Mar 07, 2013 | 28.71 | 28.80 | 28.54 | 28.76 | 532,753 | +0.04(+0.14%) |
Mar 06, 2013 | 28.70 | 28.96 | 28.58 | 28.72 | 922,127 | +0.18(+0.62%) |
Mar 05, 2013 | 28.07 | 28.63 | 28.07 | 28.55 | 1,560,898 | +0.59(+2.12%) |
Mar 04, 2013 | 28.05 | 28.14 | 27.75 | 27.95 | 1,390,971 | -0.19(-0.68%) |
Mar 01, 2013 | 28.23 | 28.37 | 27.92 | 28.15 | 2,116,017 | -0.30(-1.07%) |
Feb 28, 2013 | 28.49 | 28.78 | 28.32 | 28.45 | 1,236,442 | +0.04(+0.14%) |
Feb 27, 2013 | 27.87 | 28.55 | 27.84 | 28.41 | 1,085,493 | +0.43(+1.54%) |
Feb 26, 2013 | 27.99 | 28.11 | 27.73 | 27.98 | 1,110,480 | +0.13(+0.46%) |
Feb 25, 2013 | 28.70 | 28.87 | 27.84 | 27.85 | 1,603,768 | -0.59(-2.08%) |
Feb 22, 2013 | 27.95 | 28.44 | 27.91 | 28.44 | 1,493,707 | +0.66(+2.36%) |
Feb 21, 2013 | 28.11 | 28.19 | 27.73 | 27.79 | 1,688,794 | -0.46(-1.64%) |
Feb 20, 2013 | 29.26 | 29.34 | 28.25 | 28.25 | 1,786,576 | -1.01(-3.46%) |
Feb 19, 2013 | 28.31 | 29.60 | 28.31 | 29.26 | 3,637,584 | +0.96(+3.41%) |
Feb 15, 2013 | 28.11 | 28.66 | 28.04 | 28.30 | 1,223,121 | +0.25(+0.91%) |
Feb 14, 2013 | 27.92 | 28.08 | 27.81 | 28.04 | 1,654,246 | +0.00(+0.00%) |
Feb 13, 2013 | 28.27 | 28.37 | 27.99 | 28.04 | 1,241,156 | -0.09(-0.31%) |
Feb 12, 2013 | 28.19 | 28.27 | 28.03 | 28.13 | 1,282,327 | -0.04(-0.14%) |
Feb 11, 2013 | 28.28 | 28.34 | 28.14 | 28.17 | 1,067,256 | -0.08(-0.28%) |
Feb 08, 2013 | 28.39 | 28.46 | 28.12 | 28.25 | 1,202,015 | -0.07(-0.25%) |
Feb 07, 2013 | 28.45 | 28.55 | 28.11 | 28.32 | 2,244,050 | -0.25(-0.86%) |
Feb 06, 2013 | 28.28 | 28.62 | 28.23 | 28.57 | 1,859,165 | +0.81(+2.93%) |
Feb 04, 2013 | 28.07 | 28.15 | 27.56 | 27.76 | 2,087,064 | -0.52(-1.83%) |
Feb 01, 2013 | 28.02 | 28.31 | 27.72 | 28.27 | 6,025,249 | +0.20(+0.71%) |
Jan 31, 2013 | 28.35 | 28.38 | 27.87 | 28.07 | 4,219,128 | -0.40(-1.40%) |
Jan 30, 2013 | 26.73 | 28.48 | 26.73 | 28.47 | 8,321,944 | +1.76(+6.59%) |
Jan 29, 2013 | 26.78 | 27.09 | 26.58 | 26.71 | 3,159,177 | -0.27(-1.00%) |
Jan 28, 2013 | 26.98 | 27.11 | 26.80 | 26.98 | 2,630,994 | +0.16(+0.59%) |
Jan 25, 2013 | 27.15 | 27.23 | 26.82 | 26.82 | 4,194,017 | -0.26(-0.97%) |
Jan 24, 2013 | 26.75 | 27.27 | 26.74 | 27.09 | 3,975,929 | +0.34(+1.28%) |
Jan 23, 2013 | 27.04 | 27.09 | 26.71 | 26.74 | 2,169,915 | -0.34(-1.26%) |
Jan 22, 2013 | 27.09 | 27.17 | 26.90 | 27.09 | 1,580,673 | +0.00(+0.00%) |
Jan 18, 2013 | 27.09 | 27.20 | 26.75 | 27.09 | 2,518,640 | +0.23(+0.86%) |
Jan 17, 2013 | 26.62 | 26.91 | 26.54 | 26.86 | 903,839 | +0.43(+1.63%) |
Jan 16, 2013 | 26.61 | 26.62 | 26.34 | 26.43 | 2,197,503 | -0.29(-1.07%) |
Jan 15, 2013 | 26.42 | 26.86 | 26.21 | 26.71 | 1,938,138 | +0.22(+0.81%) |
Jan 14, 2013 | 26.15 | 26.53 | 26.15 | 26.50 | 1,240,838 | +0.30(+1.16%) |
Jan 11, 2013 | 26.11 | 26.25 | 26.05 | 26.19 | 1,027,852 | +0.11(+0.43%) |
Jan 10, 2013 | 26.24 | 26.24 | 26.01 | 26.08 | 1,725,069 | -0.03(-0.12%) |
Jan 09, 2013 | 26.08 | 26.27 | 25.99 | 26.11 | 1,341,678 | +0.13(+0.49%) |
Jan 08, 2013 | 25.96 | 26.13 | 25.73 | 25.99 | 2,169,747 | -0.03(-0.12%) |
Jan 07, 2013 | 26.43 | 26.46 | 25.99 | 26.02 | 2,490,629 | -0.60(-2.24%) |
Jan 04, 2013 | 26.28 | 26.62 | 26.20 | 26.62 | 1,648,362 | +0.42(+1.61%) |
Jan 03, 2013 | 25.89 | 26.34 | 25.83 | 26.19 | 2,143,209 | +0.26(+0.98%) |