Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.56 | 30.63 | 30.63 | 30.63 | 3,066,226 | +0.16(+0.51%) |
Dec 30, 2013 | 30.45 | 30.55 | 30.28 | 30.47 | 2,141,196 | +0.15(+0.49%) |
Dec 27, 2013 | 30.35 | 30.49 | 30.27 | 30.33 | 2,143,861 | +0.01(+0.03%) |
Dec 26, 2013 | 30.54 | 30.56 | 30.32 | 30.32 | 1,634,958 | +0.07(+0.24%) |
Dec 24, 2013 | 30.23 | 30.56 | 30.16 | 30.24 | 2,309,054 | +0.01(+0.03%) |
Dec 23, 2013 | 29.70 | 30.28 | 29.65 | 30.23 | 6,125,312 | +0.67(+2.27%) |
Dec 20, 2013 | 29.22 | 29.64 | 28.73 | 29.56 | 3,890,896 | +0.37(+1.26%) |
Dec 19, 2013 | 29.26 | 29.37 | 29.08 | 29.19 | 3,510,520 | -0.24(-0.81%) |
Dec 18, 2013 | 28.89 | 29.55 | 28.60 | 29.43 | 7,971,585 | +0.86(+3.02%) |
Dec 17, 2013 | 28.67 | 28.74 | 28.38 | 28.57 | 2,116,046 | +0.06(+0.19%) |
Dec 16, 2013 | 28.56 | 28.71 | 28.49 | 28.51 | 1,664,159 | +0.21(+0.75%) |
Dec 13, 2013 | 28.33 | 28.51 | 28.19 | 28.30 | 1,737,286 | +0.00(+0.00%) |
Dec 12, 2013 | 28.24 | 28.45 | 28.18 | 28.30 | 2,318,739 | +0.01(+0.03%) |
Dec 11, 2013 | 28.79 | 28.79 | 28.21 | 28.29 | 4,905,891 | -0.43(-1.50%) |
Dec 10, 2013 | 28.83 | 29.21 | 28.73 | 28.73 | 3,341,252 | -0.16(-0.54%) |
Dec 09, 2013 | 28.60 | 29.12 | 28.60 | 28.88 | 2,103,757 | +0.11(+0.38%) |
Dec 06, 2013 | 28.60 | 28.97 | 28.60 | 28.77 | 2,766,166 | +0.40(+1.39%) |
Dec 05, 2013 | 28.35 | 28.55 | 28.31 | 28.38 | 2,495,399 | -0.10(-0.36%) |
Dec 04, 2013 | 28.39 | 28.84 | 28.18 | 28.48 | 4,048,947 | -0.14(-0.48%) |
Dec 03, 2013 | 28.73 | 28.85 | 28.43 | 28.62 | 3,798,197 | -0.19(-0.67%) |
Dec 02, 2013 | 29.42 | 29.42 | 28.75 | 28.81 | 3,836,653 | -0.55(-1.88%) |
Nov 29, 2013 | 30.02 | 30.02 | 29.26 | 29.36 | 1,931,606 | -0.08(-0.28%) |
Nov 27, 2013 | 29.39 | 29.66 | 29.36 | 29.44 | 2,036,295 | +0.01(+0.03%) |
Nov 26, 2013 | 28.99 | 29.55 | 28.91 | 29.43 | 5,736,491 | +0.60(+2.07%) |
Nov 25, 2013 | 28.85 | 28.88 | 28.55 | 28.84 | 3,264,668 | -0.01(-0.03%) |
Nov 22, 2013 | 29.02 | 29.11 | 28.75 | 28.85 | 3,233,262 | -0.21(-0.72%) |
Nov 21, 2013 | 28.44 | 29.10 | 28.43 | 29.06 | 4,561,989 | +0.61(+2.13%) |
Nov 20, 2013 | 28.60 | 29.00 | 28.32 | 28.45 | 3,527,570 | -0.10(-0.35%) |
Nov 19, 2013 | 28.58 | 28.80 | 28.39 | 28.55 | 3,228,507 | -0.06(-0.19%) |
Nov 18, 2013 | 28.77 | 29.09 | 28.48 | 28.61 | 2,644,708 | -0.25(-0.86%) |
Nov 15, 2013 | 28.71 | 28.95 | 28.64 | 28.85 | 2,642,360 | +0.15(+0.51%) |
Nov 14, 2013 | 28.26 | 28.78 | 28.18 | 28.71 | 4,072,436 | +0.83(+2.97%) |
Nov 12, 2013 | 27.73 | 27.95 | 27.63 | 27.88 | 4,747,322 | +0.14(+0.50%) |
Nov 11, 2013 | 27.83 | 27.83 | 27.51 | 27.74 | 3,710,892 | -0.02(-0.07%) |
Nov 08, 2013 | 27.57 | 27.77 | 27.28 | 27.76 | 5,723,218 | +0.03(+0.10%) |
Nov 07, 2013 | 28.23 | 28.61 | 27.71 | 27.73 | 4,978,278 | -0.28(-1.02%) |
Nov 06, 2013 | 28.11 | 28.14 | 27.78 | 28.02 | 3,743,823 | +0.01(+0.03%) |
Nov 05, 2013 | 27.95 | 28.17 | 27.84 | 28.01 | 2,879,763 | -0.23(-0.81%) |
Nov 04, 2013 | 27.96 | 28.35 | 27.63 | 28.24 | 4,170,786 | +0.35(+1.25%) |
Nov 01, 2013 | 28.18 | 28.23 | 27.59 | 27.89 | 7,316,667 | -0.16(-0.57%) |
Oct 31, 2013 | 28.50 | 28.54 | 28.05 | 28.05 | 6,081,577 | -0.43(-1.52%) |
Oct 30, 2013 | 28.86 | 28.86 | 28.30 | 28.48 | 5,116,525 | -0.34(-1.20%) |
Oct 29, 2013 | 28.69 | 28.84 | 28.57 | 28.83 | 3,557,310 | +0.30(+1.06%) |
Oct 28, 2013 | 28.67 | 28.77 | 28.35 | 28.52 | 3,629,720 | -0.13(-0.45%) |
Oct 25, 2013 | 28.80 | 28.83 | 28.46 | 28.65 | 4,669,214 | -0.07(-0.26%) |
Oct 24, 2013 | 28.17 | 28.82 | 28.17 | 28.73 | 6,791,302 | +0.64(+2.29%) |
Oct 23, 2013 | 27.81 | 28.37 | 27.71 | 28.08 | 8,764,245 | +0.13(+0.46%) |
Oct 22, 2013 | 27.61 | 28.00 | 27.47 | 27.95 | 13,349,141 | +0.64(+2.36%) |
Oct 21, 2013 | 27.56 | 27.65 | 27.11 | 27.31 | 5,083,791 | -0.16(-0.57%) |
Oct 18, 2013 | 27.62 | 27.63 | 27.28 | 27.47 | 6,009,434 | +0.00(+0.00%) |
Oct 17, 2013 | 26.89 | 27.49 | 26.82 | 27.47 | 8,752,502 | +0.24(+0.88%) |
Oct 16, 2013 | 27.22 | 27.28 | 26.91 | 27.23 | 6,531,433 | +0.25(+0.92%) |
Oct 15, 2013 | 27.28 | 27.47 | 26.83 | 26.98 | 8,807,988 | -0.57(-2.07%) |
Oct 14, 2013 | 27.49 | 27.58 | 27.15 | 27.55 | 5,635,200 | -0.22(-0.79%) |
Oct 11, 2013 | 27.30 | 27.81 | 27.22 | 27.77 | 6,573,043 | +0.46(+1.68%) |
Oct 10, 2013 | 27.09 | 27.37 | 27.00 | 27.31 | 7,269,155 | +0.57(+2.11%) |
Oct 09, 2013 | 26.86 | 27.03 | 26.39 | 26.75 | 7,636,078 | -0.06(-0.22%) |
Oct 08, 2013 | 27.44 | 27.50 | 26.76 | 26.80 | 8,758,547 | -0.63(-2.31%) |
Oct 07, 2013 | 27.56 | 27.72 | 27.40 | 27.44 | 10,557,690 | -0.38(-1.35%) |
Oct 04, 2013 | 27.85 | 28.12 | 27.58 | 27.82 | 8,177,844 | -0.16(-0.56%) |
Oct 03, 2013 | 28.25 | 28.46 | 27.75 | 27.97 | 5,716,851 | -0.40(-1.39%) |
Oct 02, 2013 | 28.04 | 28.42 | 27.96 | 28.37 | 4,514,734 | +0.05(+0.16%) |
Oct 01, 2013 | 28.09 | 28.42 | 28.05 | 28.32 | 4,388,889 | +0.15(+0.52%) |
Sep 27, 2013 | 28.27 | 28.33 | 28.03 | 28.17 | 3,910,101 | -0.21(-0.74%) |
Sep 26, 2013 | 28.36 | 28.60 | 28.15 | 28.39 | 2,262,994 | +0.06(+0.19%) |
Sep 25, 2013 | 28.36 | 28.63 | 28.05 | 28.33 | 6,440,814 | +0.04(+0.13%) |
Sep 24, 2013 | 28.06 | 28.68 | 27.93 | 28.29 | 7,691,193 | +0.35(+1.25%) |
Sep 23, 2013 | 28.23 | 28.31 | 27.68 | 27.94 | 5,604,868 | -0.31(-1.11%) |
Sep 20, 2013 | 28.92 | 28.92 | 28.23 | 28.26 | 8,782,616 | -0.52(-1.81%) |
Sep 19, 2013 | 29.30 | 29.46 | 28.70 | 28.78 | 9,002,875 | -0.36(-1.23%) |
Sep 18, 2013 | 28.15 | 29.28 | 27.88 | 29.14 | 15,385,032 | +0.89(+3.14%) |
Sep 17, 2013 | 27.95 | 28.28 | 27.94 | 28.25 | 6,268,813 | +0.28(+0.98%) |
Sep 16, 2013 | 28.40 | 28.43 | 27.95 | 27.98 | 7,258,926 | +0.22(+0.78%) |
Sep 13, 2013 | 27.76 | 27.80 | 27.53 | 27.76 | 3,834,915 | +0.09(+0.32%) |
Sep 12, 2013 | 27.66 | 28.21 | 27.63 | 27.67 | 6,005,814 | -0.10(-0.36%) |
Sep 11, 2013 | 27.55 | 27.90 | 27.43 | 27.77 | 6,913,199 | +0.19(+0.70%) |
Sep 10, 2013 | 27.56 | 27.89 | 27.40 | 27.58 | 7,081,129 | +0.04(+0.13%) |
Sep 09, 2013 | 26.70 | 27.60 | 26.70 | 27.54 | 8,782,548 | +0.91(+3.41%) |
Sep 06, 2013 | 26.61 | 26.92 | 26.26 | 26.63 | 8,981,017 | +0.33(+1.26%) |
Sep 05, 2013 | 26.40 | 26.47 | 26.22 | 26.30 | 3,586,753 | -0.06(-0.21%) |
Sep 04, 2013 | 26.09 | 26.50 | 26.09 | 26.36 | 5,290,237 | +0.12(+0.46%) |
Sep 03, 2013 | 26.42 | 26.64 | 26.07 | 26.24 | 8,118,856 | +0.02(+0.07%) |
Aug 30, 2013 | 26.57 | 26.62 | 26.14 | 26.22 | 5,016,649 | -0.34(-1.28%) |
Aug 29, 2013 | 26.12 | 26.82 | 26.12 | 26.56 | 5,657,021 | +0.31(+1.19%) |
Aug 28, 2013 | 26.29 | 26.49 | 26.13 | 26.25 | 4,820,071 | -0.04(-0.14%) |
Aug 27, 2013 | 26.63 | 26.67 | 26.21 | 26.29 | 8,849,581 | -0.60(-2.22%) |
Aug 26, 2013 | 26.80 | 27.13 | 26.63 | 26.88 | 3,621,571 | +0.17(+0.65%) |
Aug 23, 2013 | 27.06 | 27.11 | 26.54 | 26.71 | 7,161,020 | -0.38(-1.39%) |
Aug 22, 2013 | 26.63 | 27.13 | 26.63 | 27.08 | 5,239,250 | +0.47(+1.76%) |
Aug 21, 2013 | 26.65 | 27.00 | 26.41 | 26.62 | 10,434,700 | -0.08(-0.31%) |
Aug 20, 2013 | 26.34 | 26.74 | 26.11 | 26.70 | 9,397,381 | +0.69(+2.65%) |
Aug 19, 2013 | 26.53 | 26.65 | 25.99 | 26.01 | 10,048,258 | -0.62(-2.31%) |
Aug 16, 2013 | 26.56 | 27.05 | 26.56 | 26.63 | 7,299,061 | +0.02(+0.07%) |
Aug 15, 2013 | 25.95 | 26.71 | 25.86 | 26.61 | 15,093,132 | +0.04(+0.14%) |
Aug 14, 2013 | 26.99 | 26.99 | 26.48 | 26.57 | 6,570,993 | -0.47(-1.73%) |
Aug 13, 2013 | 27.35 | 27.35 | 26.76 | 27.04 | 6,682,324 | -0.23(-0.84%) |
Aug 12, 2013 | 27.03 | 27.40 | 26.90 | 27.27 | 2,450,539 | +0.15(+0.54%) |
Aug 09, 2013 | 27.02 | 27.29 | 26.86 | 27.12 | 4,139,088 | -0.08(-0.30%) |
Aug 08, 2013 | 27.23 | 27.34 | 27.10 | 27.20 | 3,931,419 | +0.17(+0.65%) |
Aug 07, 2013 | 27.20 | 27.37 | 26.93 | 27.03 | 4,717,520 | -0.44(-1.60%) |
Aug 06, 2013 | 28.09 | 28.10 | 27.38 | 27.47 | 5,428,428 | -0.64(-2.29%) |
Aug 05, 2013 | 28.29 | 28.30 | 28.00 | 28.11 | 3,714,167 | -0.17(-0.62%) |
Aug 02, 2013 | 28.02 | 28.37 | 27.91 | 28.29 | 4,892,554 | +0.42(+1.52%) |
Aug 01, 2013 | 27.90 | 28.21 | 27.72 | 27.87 | 5,934,597 | +0.23(+0.83%) |
Jul 31, 2013 | 27.17 | 27.99 | 27.17 | 27.64 | 7,288,939 | +0.36(+1.31%) |
Jul 30, 2013 | 27.19 | 27.36 | 27.13 | 27.28 | 4,048,510 | +0.27(+0.99%) |
Jul 29, 2013 | 27.08 | 27.34 | 26.96 | 27.01 | 4,254,204 | -0.18(-0.68%) |
Jul 26, 2013 | 27.05 | 27.35 | 27.01 | 27.19 | 3,872,106 | -0.15(-0.54%) |
Jul 25, 2013 | 27.41 | 27.44 | 26.86 | 27.34 | 10,483,704 | -0.39(-1.39%) |
Jul 24, 2013 | 28.41 | 28.53 | 27.60 | 27.73 | 12,906,376 | -0.59(-2.08%) |
Jul 23, 2013 | 28.14 | 28.39 | 28.14 | 28.32 | 4,370,968 | +0.12(+0.42%) |
Jul 22, 2013 | 28.42 | 28.28 | 27.98 | 28.20 | 4,715,831 | -0.08(-0.29%) |
Jul 19, 2013 | 27.97 | 28.33 | 27.97 | 28.28 | 3,341,591 | +0.19(+0.69%) |
Jul 18, 2013 | 28.01 | 28.42 | 27.99 | 28.09 | 6,918,363 | -0.11(-0.39%) |
Jul 17, 2013 | 28.21 | 28.26 | 27.80 | 28.20 | 6,702,852 | +0.12(+0.43%) |
Jul 16, 2013 | 28.29 | 28.55 | 27.92 | 28.08 | 7,567,265 | -0.26(-0.91%) |
Jul 15, 2013 | 28.68 | 28.78 | 28.29 | 28.33 | 5,592,103 | -0.28(-0.96%) |
Jul 12, 2013 | 28.53 | 28.82 | 28.49 | 28.61 | 3,849,605 | +0.01(+0.03%) |
Jul 11, 2013 | 28.36 | 28.64 | 28.28 | 28.60 | 12,881,046 | +0.99(+3.59%) |
Jul 10, 2013 | 27.48 | 27.77 | 27.39 | 27.61 | 7,783,266 | +0.03(+0.10%) |
Jul 09, 2013 | 27.07 | 27.68 | 26.84 | 27.58 | 9,487,899 | +0.74(+2.77%) |
Jul 08, 2013 | 27.10 | 27.32 | 26.81 | 26.84 | 11,484,180 | -0.21(-0.78%) |
Jul 05, 2013 | 27.11 | 27.31 | 26.54 | 27.05 | 9,842,889 | -0.15(-0.54%) |
Jul 03, 2013 | 26.85 | 27.29 | 26.85 | 27.19 | 3,259,717 | +0.15(+0.54%) |
Jul 02, 2013 | 27.20 | 27.49 | 26.96 | 27.05 | 8,798,712 | -0.25(-0.91%) |
Jul 01, 2013 | 27.22 | 27.62 | 26.97 | 27.30 | 5,439,376 | +0.28(+1.02%) |
Jun 28, 2013 | 27.26 | 27.31 | 26.97 | 27.02 | 6,698,593 | +0.30(+1.13%) |
Jun 26, 2013 | 26.82 | 26.98 | 26.61 | 26.72 | 8,770,916 | +0.24(+0.90%) |
Jun 25, 2013 | 26.55 | 26.86 | 26.46 | 26.48 | 16,491,183 | +0.38(+1.44%) |
Jun 24, 2013 | 26.08 | 26.36 | 25.47 | 26.10 | 16,709,232 | -0.41(-1.56%) |
Jun 21, 2013 | 26.94 | 27.11 | 25.87 | 26.52 | 24,092,542 | -0.43(-1.60%) |
Jun 20, 2013 | 27.98 | 28.17 | 26.71 | 26.95 | 20,489,016 | -1.36(-4.81%) |
Jun 19, 2013 | 28.89 | 29.03 | 28.29 | 28.31 | 8,783,764 | -0.66(-2.28%) |
Jun 18, 2013 | 28.74 | 29.04 | 28.51 | 28.97 | 5,544,479 | +0.26(+0.90%) |
Jun 17, 2013 | 28.31 | 28.91 | 28.31 | 28.71 | 6,333,462 | +0.42(+1.49%) |
Jun 14, 2013 | 28.30 | 28.60 | 28.22 | 28.29 | 6,386,855 | +0.00(+0.00%) |
Jun 13, 2013 | 27.16 | 28.35 | 27.16 | 28.29 | 6,977,291 | +0.99(+3.63%) |
Jun 12, 2013 | 27.54 | 27.73 | 27.17 | 27.30 | 8,951,805 | -0.05(-0.20%) |
Jun 11, 2013 | 27.36 | 27.74 | 27.17 | 27.36 | 8,671,541 | -0.41(-1.49%) |
Jun 10, 2013 | 28.11 | 28.11 | 27.46 | 27.77 | 7,566,986 | -0.23(-0.82%) |
Jun 07, 2013 | 27.90 | 28.20 | 27.61 | 28.00 | 6,927,974 | +0.20(+0.73%) |
Jun 06, 2013 | 27.03 | 27.80 | 26.94 | 27.80 | 10,551,911 | +0.63(+2.33%) |
Jun 05, 2013 | 27.47 | 27.81 | 27.05 | 27.16 | 13,077,373 | -0.35(-1.27%) |
Jun 04, 2013 | 28.11 | 28.44 | 27.34 | 27.51 | 8,931,801 | -0.60(-2.12%) |
Jun 03, 2013 | 28.47 | 28.47 | 27.56 | 28.11 | 9,617,712 | -0.25(-0.87%) |
May 31, 2013 | 28.48 | 28.87 | 28.32 | 28.36 | 7,545,227 | -0.29(-1.03%) |
May 30, 2013 | 28.74 | 28.97 | 28.46 | 28.65 | 7,257,571 | +0.02(+0.06%) |
May 29, 2013 | 29.14 | 29.15 | 28.43 | 28.63 | 10,662,342 | -0.67(-2.29%) |
May 28, 2013 | 29.59 | 29.78 | 29.10 | 29.30 | 8,515,530 | +0.19(+0.66%) |
May 24, 2013 | 28.97 | 29.12 | 28.61 | 29.11 | 7,208,931 | -0.06(-0.22%) |
May 23, 2013 | 28.58 | 29.33 | 28.48 | 29.17 | 9,406,457 | +0.16(+0.54%) |
May 22, 2013 | 29.74 | 30.00 | 28.86 | 29.02 | 11,709,434 | -0.40(-1.37%) |
May 21, 2013 | 29.59 | 29.68 | 29.09 | 29.42 | 5,114,420 | -0.06(-0.22%) |
May 20, 2013 | 29.71 | 29.88 | 29.39 | 29.48 | 4,233,796 | -0.27(-0.89%) |
May 17, 2013 | 29.29 | 29.76 | 29.29 | 29.75 | 4,148,718 | +0.48(+1.63%) |
May 16, 2013 | 29.87 | 29.87 | 29.16 | 29.27 | 7,368,900 | -0.50(-1.66%) |
May 15, 2013 | 29.50 | 29.87 | 29.50 | 29.77 | 4,263,669 | +0.48(+1.63%) |
May 13, 2013 | 29.27 | 29.39 | 29.15 | 29.29 | 3,291,565 | +0.01(+0.03%) |
May 10, 2013 | 28.91 | 29.32 | 28.91 | 29.28 | 2,962,007 | +0.40(+1.40%) |
May 09, 2013 | 28.76 | 29.13 | 28.73 | 28.88 | 3,402,576 | +0.06(+0.22%) |
May 08, 2013 | 28.81 | 28.81 | 28.47 | 28.81 | 6,506,988 | +0.11(+0.38%) |
May 07, 2013 | 28.71 | 28.75 | 28.34 | 28.70 | 4,079,262 | +0.10(+0.35%) |
May 06, 2013 | 28.44 | 28.64 | 28.31 | 28.60 | 2,955,798 | +0.28(+1.00%) |
May 03, 2013 | 28.29 | 28.52 | 27.97 | 28.32 | 4,088,360 | +0.35(+1.25%) |
May 02, 2013 | 27.40 | 28.03 | 27.40 | 27.97 | 4,320,163 | +0.60(+2.18%) |
May 01, 2013 | 27.90 | 27.90 | 27.34 | 27.37 | 4,557,072 | -0.42(-1.52%) |
Apr 30, 2013 | 27.88 | 28.03 | 27.62 | 27.80 | 6,083,605 | -0.19(-0.69%) |
Apr 29, 2013 | 28.08 | 28.29 | 27.90 | 27.99 | 4,195,818 | +0.01(+0.03%) |
Apr 26, 2013 | 27.99 | 28.04 | 27.86 | 27.98 | 4,598,264 | +0.08(+0.30%) |
Apr 25, 2013 | 27.66 | 28.01 | 27.59 | 27.90 | 7,055,985 | +0.39(+1.40%) |
Apr 24, 2013 | 27.30 | 27.59 | 27.19 | 27.51 | 7,285,391 | +0.30(+1.11%) |
Apr 23, 2013 | 26.80 | 27.28 | 26.74 | 27.21 | 8,878,553 | +0.68(+2.56%) |
Apr 22, 2013 | 26.34 | 26.58 | 25.84 | 26.53 | 5,867,792 | +0.19(+0.73%) |
Apr 19, 2013 | 25.72 | 26.36 | 25.67 | 26.34 | 5,502,183 | +0.62(+2.43%) |
Apr 18, 2013 | 26.00 | 26.15 | 25.58 | 25.71 | 5,795,353 | -0.33(-1.27%) |
Apr 17, 2013 | 26.03 | 26.16 | 25.63 | 26.04 | 14,761,909 | -0.33(-1.25%) |
Apr 16, 2013 | 26.27 | 26.41 | 25.93 | 26.37 | 6,421,285 | +0.52(+2.02%) |
Apr 15, 2013 | 27.08 | 27.08 | 25.78 | 25.85 | 8,840,479 | -1.35(-4.96%) |
Apr 12, 2013 | 26.98 | 27.48 | 26.98 | 27.20 | 3,211,566 | +0.07(+0.27%) |
Apr 11, 2013 | 27.02 | 27.43 | 27.01 | 27.13 | 3,104,291 | +0.10(+0.37%) |
Apr 10, 2013 | 26.87 | 27.05 | 26.70 | 27.02 | 4,361,899 | +0.17(+0.62%) |
Apr 09, 2013 | 27.16 | 27.19 | 26.75 | 26.86 | 6,018,323 | -0.20(-0.75%) |
Apr 08, 2013 | 26.71 | 27.09 | 26.42 | 27.06 | 6,568,633 | +0.53(+2.01%) |
Apr 05, 2013 | 25.91 | 26.55 | 25.67 | 26.53 | 7,707,960 | +0.19(+0.73%) |
Apr 04, 2013 | 26.13 | 26.41 | 26.12 | 26.34 | 6,180,268 | +0.17(+0.63%) |
Apr 03, 2013 | 26.98 | 27.02 | 25.90 | 26.17 | 12,583,954 | -0.76(-2.83%) |
Apr 02, 2013 | 27.13 | 27.37 | 26.83 | 26.93 | 5,007,550 | -0.18(-0.68%) |
Apr 01, 2013 | 27.58 | 27.63 | 27.02 | 27.12 | 3,473,659 | -0.47(-1.70%) |
Mar 28, 2013 | 27.71 | 27.76 | 27.48 | 27.58 | 2,535,809 | -0.06(-0.23%) |
Mar 27, 2013 | 27.32 | 27.70 | 27.25 | 27.65 | 3,205,397 | +0.16(+0.57%) |
Mar 26, 2013 | 27.42 | 27.66 | 27.38 | 27.49 | 3,775,992 | +0.06(+0.23%) |
Mar 25, 2013 | 27.67 | 27.91 | 27.22 | 27.43 | 4,055,947 | -0.11(-0.40%) |
Mar 22, 2013 | 27.53 | 27.66 | 27.41 | 27.54 | 3,955,008 | +0.07(+0.27%) |
Mar 21, 2013 | 27.91 | 27.92 | 27.32 | 27.47 | 6,927,578 | -0.54(-1.93%) |
Mar 20, 2013 | 27.53 | 28.14 | 27.51 | 28.01 | 8,389,670 | +0.66(+2.42%) |
Mar 19, 2013 | 27.57 | 27.65 | 27.03 | 27.35 | 5,915,639 | +0.02(+0.07%) |
Mar 18, 2013 | 26.90 | 27.44 | 26.90 | 27.33 | 5,884,190 | +0.07(+0.27%) |
Mar 15, 2013 | 27.32 | 27.40 | 27.16 | 27.25 | 4,110,841 | -0.07(-0.25%) |
Mar 14, 2013 | 27.21 | 27.37 | 27.13 | 27.32 | 3,588,510 | +0.25(+0.91%) |
Mar 13, 2013 | 27.03 | 27.17 | 26.83 | 27.08 | 4,062,704 | +0.13(+0.48%) |
Mar 12, 2013 | 27.18 | 27.22 | 26.89 | 26.95 | 5,482,319 | -0.27(-0.98%) |
Mar 11, 2013 | 27.18 | 27.30 | 27.01 | 27.21 | 4,222,944 | +0.16(+0.58%) |
Mar 08, 2013 | 27.05 | 27.49 | 26.68 | 27.06 | 6,051,744 | +0.29(+1.10%) |
Mar 07, 2013 | 26.78 | 26.82 | 26.57 | 26.76 | 3,984,524 | -0.05(-0.20%) |
Mar 06, 2013 | 26.97 | 27.09 | 26.75 | 26.82 | 6,762,663 | +0.05(+0.20%) |
Mar 05, 2013 | 26.53 | 26.85 | 26.44 | 26.76 | 5,830,229 | +0.40(+1.53%) |
Mar 04, 2013 | 25.80 | 26.36 | 25.80 | 26.36 | 4,280,695 | +0.33(+1.27%) |
Mar 01, 2013 | 25.70 | 26.16 | 25.51 | 26.03 | 4,362,685 | +0.08(+0.32%) |
Feb 28, 2013 | 26.09 | 26.20 | 25.91 | 25.95 | 5,158,406 | -0.06(-0.25%) |
Feb 27, 2013 | 25.45 | 26.14 | 25.42 | 26.01 | 9,701,606 | +0.55(+2.16%) |
Feb 26, 2013 | 24.94 | 25.52 | 24.80 | 25.46 | 12,490,422 | -0.16(-0.61%) |
Feb 22, 2013 | 25.35 | 25.63 | 25.35 | 25.62 | 6,407,788 | +0.32(+1.27%) |
Feb 21, 2013 | 25.43 | 25.49 | 24.97 | 25.30 | 12,048,713 | -0.13(-0.50%) |
Feb 20, 2013 | 26.48 | 26.56 | 25.40 | 25.42 | 11,685,218 | -1.18(-4.45%) |
Feb 19, 2013 | 26.75 | 26.87 | 26.27 | 26.61 | 5,429,685 | -0.05(-0.21%) |
Feb 15, 2013 | 26.80 | 26.94 | 26.60 | 26.66 | 3,605,747 | -0.06(-0.24%) |
Feb 14, 2013 | 26.68 | 26.84 | 26.68 | 26.73 | 3,091,417 | -0.10(-0.38%) |
Feb 13, 2013 | 26.88 | 27.07 | 26.75 | 26.83 | 5,057,846 | +0.02(+0.07%) |
Feb 12, 2013 | 26.09 | 26.96 | 26.09 | 26.81 | 8,238,658 | +0.79(+3.03%) |
Feb 11, 2013 | 25.96 | 26.15 | 25.94 | 26.02 | 3,560,728 | -0.04(-0.14%) |
Feb 08, 2013 | 25.99 | 26.09 | 25.89 | 26.06 | 2,660,574 | +0.10(+0.39%) |
Feb 07, 2013 | 26.22 | 26.24 | 25.71 | 25.96 | 5,541,434 | -0.26(-0.98%) |
Feb 06, 2013 | 26.18 | 26.31 | 26.07 | 26.21 | 5,276,498 | +0.16(+0.63%) |
Feb 04, 2013 | 26.26 | 26.42 | 25.96 | 26.05 | 8,372,489 | -0.31(-1.18%) |
Feb 01, 2013 | 26.61 | 26.83 | 26.31 | 26.36 | 6,602,578 | -0.06(-0.24%) |
Jan 31, 2013 | 26.31 | 26.49 | 26.13 | 26.42 | 4,778,877 | +0.00(+0.00%) |
Jan 30, 2013 | 26.68 | 26.81 | 26.36 | 26.42 | 7,766,584 | -0.26(-0.96%) |
Jan 29, 2013 | 26.41 | 26.69 | 26.34 | 26.68 | 4,902,731 | +0.27(+1.01%) |
Jan 28, 2013 | 26.71 | 26.83 | 26.23 | 26.42 | 7,602,264 | -0.28(-1.03%) |
Jan 25, 2013 | 26.56 | 26.74 | 26.33 | 26.69 | 6,109,682 | +0.25(+0.94%) |
Jan 24, 2013 | 26.13 | 26.70 | 26.13 | 26.44 | 8,880,092 | +0.28(+1.09%) |
Jan 23, 2013 | 25.86 | 26.20 | 25.86 | 26.16 | 5,192,413 | +0.20(+0.78%) |
Jan 22, 2013 | 25.95 | 25.99 | 25.63 | 25.96 | 5,219,207 | +0.09(+0.35%) |
Jan 18, 2013 | 25.88 | 25.95 | 25.70 | 25.86 | 6,409,218 | +0.05(+0.21%) |
Jan 17, 2013 | 25.56 | 25.87 | 25.43 | 25.81 | 9,824,511 | +0.47(+1.85%) |
Jan 16, 2013 | 25.52 | 25.54 | 25.31 | 25.34 | 3,733,948 | -0.21(-0.83%) |
Jan 15, 2013 | 25.33 | 25.56 | 25.15 | 25.55 | 3,794,143 | +0.19(+0.76%) |
Jan 14, 2013 | 25.54 | 25.65 | 25.31 | 25.36 | 4,003,398 | -0.10(-0.40%) |
Jan 11, 2013 | 25.48 | 25.60 | 25.28 | 25.46 | 3,459,723 | +0.04(+0.14%) |
Jan 10, 2013 | 25.70 | 25.70 | 25.20 | 25.42 | 5,785,527 | -0.02(-0.07%) |
Jan 09, 2013 | 25.22 | 25.68 | 25.22 | 25.44 | 5,193,939 | +0.22(+0.87%) |
Jan 08, 2013 | 25.16 | 25.31 | 24.94 | 25.22 | 2,792,599 | +0.08(+0.33%) |
Jan 07, 2013 | 25.31 | 25.31 | 24.98 | 25.14 | 4,612,156 | -0.17(-0.69%) |
Jan 04, 2013 | 25.11 | 25.33 | 25.08 | 25.31 | 3,608,377 | +0.20(+0.80%) |
Jan 03, 2013 | 25.11 | 25.47 | 24.92 | 25.11 | 4,656,218 | +0.07(+0.29%) |