Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.66 | 33.91 | 33.91 | 33.91 | 4,958,722 | +0.26(+0.78%) |
Dec 30, 2013 | 33.47 | 33.78 | 33.37 | 33.65 | 1,844,923 | +0.27(+0.81%) |
Dec 27, 2013 | 33.68 | 33.76 | 33.27 | 33.37 | 2,308,689 | -0.34(-1.01%) |
Dec 26, 2013 | 33.51 | 33.80 | 33.51 | 33.71 | 1,307,759 | +0.23(+0.69%) |
Dec 24, 2013 | 33.50 | 33.57 | 33.36 | 33.48 | 994,729 | +0.02(+0.05%) |
Dec 23, 2013 | 33.71 | 33.71 | 33.40 | 33.47 | 2,107,386 | -0.03(-0.09%) |
Dec 20, 2013 | 33.26 | 33.68 | 33.18 | 33.50 | 6,031,494 | +0.32(+0.95%) |
Dec 19, 2013 | 33.17 | 33.27 | 32.86 | 33.18 | 3,687,167 | -0.02(-0.07%) |
Dec 18, 2013 | 32.66 | 33.21 | 32.44 | 33.20 | 4,170,820 | +0.63(+1.95%) |
Dec 17, 2013 | 32.61 | 32.89 | 32.56 | 32.57 | 3,930,213 | -0.29(-0.88%) |
Dec 16, 2013 | 32.64 | 33.15 | 32.63 | 32.86 | 5,884,997 | +0.39(+1.21%) |
Dec 13, 2013 | 32.15 | 32.57 | 32.15 | 32.46 | 5,383,826 | +0.51(+1.59%) |
Dec 12, 2013 | 31.90 | 32.28 | 31.81 | 31.96 | 4,992,286 | +0.10(+0.33%) |
Dec 11, 2013 | 32.24 | 32.36 | 31.85 | 31.85 | 5,477,237 | -0.49(-1.51%) |
Dec 10, 2013 | 32.39 | 32.49 | 32.29 | 32.34 | 4,126,841 | -0.19(-0.57%) |
Dec 09, 2013 | 32.61 | 32.68 | 32.47 | 32.53 | 4,721,415 | -0.04(-0.12%) |
Dec 06, 2013 | 32.90 | 32.94 | 32.46 | 32.57 | 0 | -0.05(-0.15%) |
Dec 05, 2013 | 32.83 | 32.93 | 32.53 | 32.62 | 4,080,082 | -0.19(-0.59%) |
Dec 04, 2013 | 32.38 | 32.93 | 32.36 | 32.81 | 7,246,102 | -0.26(-0.78%) |
Dec 03, 2013 | 33.55 | 33.76 | 32.96 | 33.07 | 7,639,956 | -0.65(-1.93%) |
Dec 02, 2013 | 34.29 | 34.35 | 33.65 | 33.72 | 7,784,956 | -0.80(-2.31%) |
Nov 29, 2013 | 34.62 | 34.76 | 34.39 | 34.52 | 0 | -0.10(-0.29%) |
Nov 27, 2013 | 35.37 | 35.37 | 34.53 | 34.62 | 0 | -0.01(-0.02%) |
Nov 26, 2013 | 34.17 | 34.73 | 34.12 | 34.63 | 6,766,150 | +0.54(+1.57%) |
Nov 25, 2013 | 34.31 | 34.41 | 33.92 | 34.09 | 6,244,445 | -0.07(-0.21%) |
Nov 22, 2013 | 33.54 | 34.49 | 32.96 | 34.16 | 0 | -2.07(-5.72%) |
Nov 21, 2013 | 36.82 | 36.82 | 36.09 | 36.23 | 6,263,660 | -0.48(-1.30%) |
Nov 20, 2013 | 36.77 | 36.88 | 36.43 | 36.71 | 2,959,366 | +0.17(+0.46%) |
Nov 19, 2013 | 36.53 | 36.93 | 36.33 | 36.55 | 2,808,025 | +0.04(+0.10%) |
Nov 18, 2013 | 36.89 | 37.02 | 36.35 | 36.51 | 3,190,903 | -0.35(-0.94%) |
Nov 15, 2013 | 36.58 | 36.87 | 36.22 | 36.86 | 0 | +0.25(+0.68%) |
Nov 14, 2013 | 36.09 | 36.68 | 35.93 | 36.61 | 3,320,099 | +0.46(+1.29%) |
Nov 13, 2013 | 35.35 | 36.16 | 35.28 | 36.14 | 3,109,059 | +0.58(+1.64%) |
Nov 12, 2013 | 35.25 | 35.61 | 35.24 | 35.56 | 0 | +0.12(+0.34%) |
Nov 11, 2013 | 35.22 | 35.50 | 35.07 | 35.44 | 1,921,998 | +0.19(+0.53%) |
Nov 08, 2013 | 34.76 | 35.29 | 34.64 | 35.26 | 0 | +0.53(+1.52%) |
Nov 07, 2013 | 35.16 | 35.46 | 34.67 | 34.73 | 2,671,220 | -0.37(-1.05%) |
Nov 06, 2013 | 35.13 | 35.31 | 34.98 | 35.10 | 2,177,672 | +0.07(+0.21%) |
Nov 05, 2013 | 35.69 | 35.69 | 34.74 | 35.02 | 2,249,901 | +0.10(+0.28%) |
Nov 04, 2013 | 34.62 | 34.99 | 34.62 | 34.93 | 3,135,998 | -0.12(-0.35%) |
Nov 01, 2013 | 35.10 | 35.45 | 34.86 | 35.05 | 0 | +0.13(+0.36%) |
Oct 31, 2013 | 34.79 | 34.96 | 34.61 | 34.92 | 0 | +0.09(+0.25%) |
Oct 30, 2013 | 34.61 | 35.10 | 34.61 | 34.84 | 3,919,433 | +0.18(+0.52%) |
Oct 29, 2013 | 34.52 | 34.84 | 34.50 | 34.65 | 4,248,093 | +0.28(+0.83%) |
Oct 28, 2013 | 34.31 | 34.51 | 34.21 | 34.37 | 0 | +0.12(+0.34%) |
Oct 25, 2013 | 34.09 | 34.27 | 33.90 | 34.25 | 0 | +0.26(+0.76%) |
Oct 24, 2013 | 34.19 | 34.29 | 33.89 | 34.00 | 2,491,691 | -0.17(-0.50%) |
Oct 23, 2013 | 33.65 | 34.19 | 33.54 | 34.17 | 2,924,861 | +0.44(+1.30%) |
Oct 22, 2013 | 34.13 | 34.13 | 33.57 | 33.73 | 3,603,708 | +0.09(+0.28%) |
Oct 21, 2013 | 33.02 | 33.77 | 33.02 | 33.63 | 2,190,743 | +0.09(+0.27%) |
Oct 18, 2013 | 33.50 | 33.65 | 33.25 | 33.54 | 2,265,813 | +0.26(+0.79%) |
Oct 17, 2013 | 33.21 | 33.30 | 32.97 | 33.28 | 3,471,358 | -0.06(-0.19%) |
Oct 16, 2013 | 33.00 | 33.38 | 32.82 | 33.35 | 2,141,916 | +0.62(+1.89%) |
Oct 15, 2013 | 32.80 | 32.88 | 32.65 | 32.73 | 2,413,258 | -0.22(-0.67%) |
Oct 14, 2013 | 32.61 | 33.01 | 32.59 | 32.95 | 2,474,069 | +0.10(+0.32%) |
Oct 11, 2013 | 32.32 | 32.84 | 32.24 | 32.84 | 0 | +0.18(+0.54%) |
Oct 10, 2013 | 32.34 | 32.75 | 32.32 | 32.67 | 3,262,049 | +0.49(+1.53%) |
Oct 09, 2013 | 32.41 | 32.45 | 32.14 | 32.18 | 2,587,977 | -0.08(-0.25%) |
Oct 08, 2013 | 32.18 | 32.85 | 31.22 | 32.26 | 2,643,143 | -0.43(-1.33%) |
Oct 07, 2013 | 33.00 | 33.00 | 32.65 | 32.69 | 2,416,760 | -0.48(-1.46%) |
Oct 04, 2013 | 32.93 | 33.27 | 32.86 | 33.17 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 33.14 | 33.36 | 32.82 | 33.03 | 2,689,999 | -0.38(-1.15%) |
Oct 02, 2013 | 32.98 | 33.43 | 32.82 | 33.41 | 3,295,090 | +0.12(+0.37%) |
Oct 01, 2013 | 32.96 | 33.38 | 32.88 | 33.29 | 2,772,496 | +0.42(+1.29%) |
Sep 30, 2013 | 32.47 | 32.96 | 32.37 | 32.87 | 3,024,174 | +0.11(+0.34%) |
Sep 27, 2013 | 32.53 | 32.80 | 32.46 | 32.75 | 0 | +0.09(+0.26%) |
Sep 26, 2013 | 32.40 | 32.87 | 32.39 | 32.67 | 2,055,715 | +0.28(+0.86%) |
Sep 25, 2013 | 32.70 | 32.70 | 32.34 | 32.39 | 3,192,848 | +0.06(+0.18%) |
Sep 24, 2013 | 32.48 | 32.52 | 32.11 | 32.33 | 1,882,605 | -0.03(-0.08%) |
Sep 23, 2013 | 32.23 | 32.44 | 32.20 | 32.36 | 2,553,073 | +0.04(+0.13%) |
Sep 20, 2013 | 32.73 | 32.81 | 32.23 | 32.32 | 0 | -0.34(-1.05%) |
Sep 19, 2013 | 32.60 | 32.88 | 32.59 | 32.66 | 2,580,844 | +0.05(+0.17%) |
Sep 18, 2013 | 32.19 | 32.75 | 32.06 | 32.61 | 2,891,997 | +0.47(+1.48%) |
Sep 17, 2013 | 32.00 | 32.32 | 32.00 | 32.13 | 0 | +0.13(+0.39%) |
Sep 16, 2013 | 32.02 | 32.07 | 31.67 | 32.00 | 0 | +0.33(+1.05%) |
Sep 13, 2013 | 31.92 | 31.92 | 31.47 | 31.67 | 0 | -0.10(-0.31%) |
Sep 12, 2013 | 31.90 | 31.97 | 31.67 | 31.77 | 3,074,847 | -0.13(-0.41%) |
Sep 11, 2013 | 31.60 | 31.95 | 31.57 | 31.90 | 3,546,611 | +0.36(+1.13%) |
Sep 10, 2013 | 31.44 | 31.58 | 31.27 | 31.54 | 2,272,651 | +0.35(+1.13%) |
Sep 09, 2013 | 31.08 | 31.25 | 31.02 | 31.19 | 1,628,608 | +0.15(+0.48%) |
Sep 06, 2013 | 31.32 | 31.48 | 31.01 | 31.04 | 0 | -0.36(-1.15%) |
Sep 05, 2013 | 31.23 | 31.51 | 31.14 | 31.40 | 2,960,093 | +0.21(+0.68%) |
Sep 04, 2013 | 30.83 | 31.40 | 30.71 | 31.19 | 3,471,305 | +0.50(+1.63%) |
Sep 03, 2013 | 30.74 | 31.08 | 30.31 | 30.69 | 3,961,939 | +0.40(+1.32%) |
Aug 30, 2013 | 30.59 | 30.61 | 30.20 | 30.29 | 0 | -0.24(-0.78%) |
Aug 29, 2013 | 30.32 | 30.62 | 30.28 | 30.53 | 2,127,676 | +0.01(+0.03%) |
Aug 28, 2013 | 30.63 | 30.77 | 30.44 | 30.52 | 2,562,860 | +0.02(+0.06%) |
Aug 27, 2013 | 30.84 | 30.89 | 30.50 | 30.50 | 3,815,502 | -0.60(-1.93%) |
Aug 26, 2013 | 31.52 | 31.52 | 31.06 | 31.10 | 4,171,653 | -0.36(-1.15%) |
Aug 23, 2013 | 31.87 | 31.91 | 31.16 | 31.46 | 0 | +0.60(+1.96%) |
Aug 22, 2013 | 30.36 | 31.61 | 30.31 | 30.86 | 5,288,185 | +0.43(+1.42%) |
Aug 21, 2013 | 30.19 | 30.59 | 29.96 | 30.43 | 5,903,445 | +0.08(+0.27%) |
Aug 20, 2013 | 29.86 | 30.50 | 29.84 | 30.34 | 7,069,908 | +0.99(+3.38%) |
Aug 19, 2013 | 29.57 | 29.77 | 29.32 | 29.35 | 4,720,645 | +0.19(+0.65%) |
Aug 16, 2013 | 29.16 | 29.46 | 29.12 | 29.16 | 0 | -0.06(-0.20%) |
Aug 15, 2013 | 29.72 | 29.72 | 29.11 | 29.22 | 4,844,464 | -0.79(-2.63%) |
Aug 14, 2013 | 30.35 | 30.35 | 29.86 | 30.01 | 3,476,445 | -0.54(-1.78%) |
Aug 13, 2013 | 30.52 | 30.72 | 30.38 | 30.56 | 2,712,490 | +0.06(+0.19%) |
Aug 12, 2013 | 30.06 | 30.56 | 30.03 | 30.50 | 2,515,305 | +0.32(+1.06%) |
Aug 09, 2013 | 30.11 | 30.25 | 29.95 | 30.18 | 1,900,405 | -0.05(-0.18%) |
Aug 08, 2013 | 30.43 | 30.43 | 30.12 | 30.23 | 3,109,367 | +0.11(+0.37%) |
Aug 07, 2013 | 30.48 | 30.51 | 30.04 | 30.12 | 4,049,150 | -0.39(-1.28%) |
Aug 06, 2013 | 30.82 | 30.84 | 30.33 | 30.51 | 5,038,016 | -0.48(-1.54%) |
Aug 05, 2013 | 30.92 | 31.15 | 30.86 | 30.99 | 1,656,052 | -0.05(-0.17%) |
Aug 02, 2013 | 31.03 | 31.15 | 30.82 | 31.04 | 3,191,083 | -0.12(-0.39%) |
Aug 01, 2013 | 30.58 | 31.24 | 30.56 | 31.16 | 2,403,601 | +0.77(+2.53%) |
Jul 31, 2013 | 30.31 | 30.60 | 30.23 | 30.39 | 0 | +0.14(+0.46%) |
Jul 30, 2013 | 30.22 | 30.51 | 30.14 | 30.25 | 0 | +0.04(+0.13%) |
Jul 29, 2013 | 30.06 | 30.27 | 29.91 | 30.21 | 0 | -0.02(-0.07%) |
Jul 26, 2013 | 30.14 | 30.27 | 29.86 | 30.24 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 29.84 | 30.35 | 29.84 | 30.25 | 0 | +0.24(+0.81%) |
Jul 24, 2013 | 30.29 | 30.37 | 29.88 | 30.01 | 0 | -0.19(-0.63%) |
Jul 23, 2013 | 30.33 | 30.38 | 30.05 | 30.20 | 0 | -0.20(-0.65%) |
Jul 22, 2013 | 30.11 | 30.43 | 29.93 | 30.39 | 0 | +0.32(+1.05%) |
Jul 19, 2013 | 30.17 | 30.21 | 29.91 | 30.08 | 0 | +0.10(+0.33%) |
Jul 18, 2013 | 29.89 | 30.12 | 29.75 | 29.98 | 0 | +0.26(+0.88%) |
Jul 17, 2013 | 29.94 | 30.12 | 29.60 | 29.72 | 2,345,741 | -0.10(-0.35%) |
Jul 16, 2013 | 30.08 | 30.28 | 29.82 | 29.82 | 2,421,548 | -0.21(-0.69%) |
Jul 15, 2013 | 30.26 | 30.32 | 30.01 | 30.03 | 0 | -0.17(-0.55%) |
Jul 12, 2013 | 30.29 | 30.52 | 30.04 | 30.20 | 0 | -0.09(-0.28%) |
Jul 11, 2013 | 30.38 | 30.42 | 30.12 | 30.28 | 0 | +0.11(+0.36%) |
Jul 10, 2013 | 29.79 | 30.26 | 29.79 | 30.17 | 0 | +0.25(+0.83%) |
Jul 09, 2013 | 30.14 | 30.21 | 29.92 | 29.93 | 0 | -0.02(-0.08%) |
Jul 08, 2013 | 29.95 | 30.25 | 29.77 | 29.95 | 0 | +0.17(+0.57%) |
Jul 05, 2013 | 29.71 | 29.97 | 29.30 | 29.78 | 0 | +0.33(+1.12%) |
Jul 03, 2013 | 29.18 | 29.54 | 29.11 | 29.45 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 29.50 | 29.70 | 29.34 | 29.48 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 29.41 | 29.69 | 29.34 | 29.45 | 0 | +0.27(+0.91%) |
Jun 28, 2013 | 29.02 | 29.60 | 29.02 | 29.19 | 4,689,140 | +0.00(+0.02%) |
Jun 27, 2013 | 28.87 | 29.38 | 28.87 | 29.18 | 0 | +0.49(+1.69%) |
Jun 26, 2013 | 28.90 | 29.15 | 28.69 | 28.70 | 0 | -0.05(-0.17%) |
Jun 25, 2013 | 28.77 | 28.99 | 28.37 | 28.75 | 0 | +0.24(+0.85%) |
Jun 24, 2013 | 28.61 | 28.75 | 28.21 | 28.50 | 0 | -0.23(-0.80%) |
Jun 21, 2013 | 28.76 | 28.91 | 28.34 | 28.73 | 4,960,864 | +0.18(+0.63%) |
Jun 20, 2013 | 28.71 | 28.76 | 28.39 | 28.55 | 0 | -0.38(-1.31%) |
Jun 19, 2013 | 29.34 | 29.60 | 28.89 | 28.93 | 0 | -0.48(-1.64%) |
Jun 18, 2013 | 28.98 | 29.48 | 28.98 | 29.41 | 1,804,927 | +0.35(+1.19%) |
Jun 17, 2013 | 29.46 | 29.46 | 28.81 | 29.07 | 0 | -0.14(-0.49%) |
Jun 14, 2013 | 29.43 | 29.70 | 28.92 | 29.21 | 0 | -0.22(-0.73%) |
Jun 13, 2013 | 28.91 | 29.57 | 28.79 | 29.43 | 3,807,892 | +0.82(+2.85%) |
Jun 12, 2013 | 28.93 | 28.99 | 28.53 | 28.61 | 1,515,408 | -0.14(-0.49%) |
Jun 11, 2013 | 28.83 | 29.04 | 28.59 | 28.75 | 1,771,890 | -0.42(-1.45%) |
Jun 10, 2013 | 29.25 | 29.36 | 28.99 | 29.17 | 0 | -0.04(-0.14%) |
Jun 07, 2013 | 28.88 | 29.25 | 28.68 | 29.21 | 0 | +0.62(+2.17%) |
Jun 06, 2013 | 28.79 | 28.82 | 28.18 | 28.59 | 0 | -0.13(-0.45%) |
Jun 05, 2013 | 29.03 | 29.18 | 28.55 | 28.72 | 0 | -0.31(-1.08%) |
Jun 04, 2013 | 29.06 | 29.25 | 28.86 | 29.04 | 0 | -0.07(-0.25%) |
Jun 03, 2013 | 28.94 | 29.11 | 28.55 | 29.11 | 2,938,920 | +0.22(+0.77%) |
May 31, 2013 | 28.91 | 29.56 | 28.61 | 28.89 | 5,656,534 | -0.16(-0.54%) |
May 30, 2013 | 29.36 | 29.51 | 29.03 | 29.05 | 0 | -0.21(-0.71%) |
May 29, 2013 | 29.52 | 29.64 | 29.10 | 29.25 | 3,185,536 | -0.49(-1.66%) |
May 28, 2013 | 29.75 | 29.84 | 29.58 | 29.75 | 2,828,754 | +0.18(+0.59%) |
May 24, 2013 | 29.34 | 29.72 | 28.89 | 29.57 | 0 | +0.34(+1.17%) |
May 23, 2013 | 29.30 | 29.38 | 28.88 | 29.23 | 3,108,980 | -0.05(-0.18%) |
May 22, 2013 | 29.78 | 29.86 | 29.10 | 29.28 | 0 | -0.44(-1.47%) |
May 21, 2013 | 29.30 | 29.80 | 29.17 | 29.72 | 3,241,970 | +0.47(+1.61%) |
May 20, 2013 | 29.21 | 29.42 | 29.03 | 29.25 | 0 | -0.21(-0.72%) |
May 17, 2013 | 29.27 | 29.50 | 29.15 | 29.46 | 0 | +0.32(+1.09%) |
May 16, 2013 | 29.56 | 29.69 | 29.05 | 29.14 | 4,562,469 | -0.60(-2.01%) |
May 15, 2013 | 29.58 | 29.74 | 29.28 | 29.74 | 0 | +0.57(+1.94%) |
May 13, 2013 | 29.56 | 29.56 | 29.11 | 29.17 | 0 | -0.40(-1.37%) |
May 10, 2013 | 29.61 | 29.70 | 29.29 | 29.58 | 0 | +0.05(+0.18%) |
May 09, 2013 | 29.64 | 29.91 | 29.38 | 29.52 | 0 | -0.18(-0.61%) |
May 08, 2013 | 29.79 | 29.86 | 29.48 | 29.70 | 0 | -0.17(-0.56%) |
May 07, 2013 | 29.39 | 29.87 | 29.24 | 29.87 | 0 | +0.58(+1.99%) |
May 06, 2013 | 29.53 | 29.62 | 29.10 | 29.28 | 0 | -0.23(-0.77%) |
May 03, 2013 | 29.32 | 29.60 | 29.04 | 29.51 | 0 | +0.47(+1.61%) |
May 02, 2013 | 29.19 | 29.32 | 28.85 | 29.04 | 0 | -0.15(-0.51%) |
May 01, 2013 | 29.63 | 29.69 | 29.12 | 29.19 | 0 | -0.49(-1.63%) |
Apr 30, 2013 | 29.60 | 29.70 | 29.37 | 29.67 | 0 | +0.16(+0.53%) |
Apr 29, 2013 | 29.31 | 29.63 | 29.28 | 29.52 | 4,080,834 | +0.27(+0.92%) |
Apr 26, 2013 | 29.17 | 29.32 | 29.08 | 29.25 | 2,966,061 | +0.04(+0.14%) |
Apr 25, 2013 | 28.73 | 29.27 | 28.64 | 29.21 | 4,035,534 | +0.63(+2.22%) |
Apr 24, 2013 | 28.59 | 28.96 | 28.48 | 28.57 | 0 | -0.04(-0.13%) |
Apr 23, 2013 | 28.61 | 28.89 | 28.34 | 28.61 | 4,453,842 | +0.31(+1.11%) |
Apr 22, 2013 | 28.29 | 28.40 | 27.98 | 28.30 | 2,983,917 | +0.06(+0.22%) |
Apr 19, 2013 | 28.06 | 28.33 | 28.04 | 28.23 | 3,997,314 | +0.16(+0.56%) |
Apr 18, 2013 | 28.42 | 28.42 | 27.86 | 28.08 | 4,660,361 | -0.22(-0.76%) |
Apr 17, 2013 | 28.43 | 28.67 | 28.13 | 28.29 | 4,136,899 | -0.36(-1.27%) |
Apr 16, 2013 | 28.45 | 28.68 | 28.34 | 28.66 | 4,302,228 | +0.33(+1.16%) |
Apr 15, 2013 | 28.50 | 28.96 | 28.25 | 28.33 | 5,511,065 | -0.72(-2.47%) |
Apr 12, 2013 | 28.75 | 29.11 | 28.47 | 29.05 | 5,820,727 | +0.39(+1.36%) |
Apr 11, 2013 | 28.30 | 29.19 | 28.28 | 28.66 | 14,682,155 | +1.60(+5.92%) |
Apr 10, 2013 | 26.80 | 27.06 | 26.77 | 27.05 | 4,033,978 | +0.28(+1.05%) |
Apr 09, 2013 | 26.61 | 26.93 | 26.32 | 26.77 | 4,493,293 | +0.13(+0.49%) |
Apr 08, 2013 | 26.56 | 26.67 | 26.46 | 26.64 | 4,172,293 | +0.00(+0.00%) |
Apr 05, 2013 | 26.59 | 26.76 | 26.48 | 26.64 | 4,326,145 | -0.34(-1.27%) |
Apr 04, 2013 | 26.67 | 27.09 | 26.63 | 26.98 | 4,565,758 | +0.37(+1.38%) |
Apr 03, 2013 | 26.70 | 27.02 | 26.43 | 26.62 | 5,268,598 | -0.07(-0.25%) |
Apr 02, 2013 | 26.95 | 27.01 | 26.63 | 26.68 | 5,286,879 | -0.19(-0.70%) |
Apr 01, 2013 | 27.17 | 27.22 | 26.80 | 26.87 | 5,810,216 | -0.35(-1.30%) |
Mar 28, 2013 | 27.00 | 27.25 | 26.80 | 27.23 | 7,077,066 | +0.26(+0.95%) |
Mar 27, 2013 | 26.45 | 27.07 | 26.42 | 26.97 | 4,320,993 | +0.28(+1.04%) |
Mar 26, 2013 | 26.69 | 26.94 | 26.58 | 26.69 | 5,556,095 | +0.18(+0.66%) |
Mar 25, 2013 | 26.57 | 26.75 | 26.44 | 26.52 | 7,032,779 | -0.08(-0.29%) |
Mar 22, 2013 | 25.98 | 26.77 | 25.87 | 26.59 | 5,884,885 | +0.52(+1.98%) |
Mar 21, 2013 | 25.27 | 26.23 | 24.95 | 26.08 | 10,031,604 | +0.85(+3.36%) |
Mar 20, 2013 | 25.09 | 25.26 | 24.89 | 25.23 | 4,547,861 | +0.32(+1.28%) |
Mar 19, 2013 | 25.14 | 25.20 | 24.73 | 24.91 | 6,488,640 | -0.26(-1.03%) |
Mar 18, 2013 | 24.95 | 25.26 | 24.89 | 25.17 | 5,823,468 | -0.11(-0.43%) |
Mar 15, 2013 | 24.99 | 25.50 | 24.99 | 25.28 | 6,287,848 | +0.18(+0.73%) |
Mar 14, 2013 | 24.92 | 25.28 | 24.86 | 25.09 | 4,719,376 | +0.26(+1.05%) |
Mar 13, 2013 | 25.19 | 25.29 | 24.76 | 24.83 | 7,530,545 | -0.27(-1.09%) |
Mar 12, 2013 | 25.23 | 25.37 | 25.03 | 25.11 | 3,073,562 | -0.13(-0.50%) |
Mar 11, 2013 | 25.16 | 25.41 | 25.09 | 25.23 | 4,459,896 | -0.01(-0.04%) |
Mar 08, 2013 | 25.04 | 25.52 | 24.93 | 25.24 | 9,418,317 | +0.44(+1.76%) |
Mar 07, 2013 | 26.77 | 26.77 | 24.64 | 24.81 | 22,219,652 | -2.01(-7.49%) |
Mar 06, 2013 | 26.60 | 26.83 | 26.50 | 26.81 | 5,416,444 | +0.15(+0.57%) |
Mar 05, 2013 | 26.49 | 26.77 | 26.35 | 26.66 | 4,225,014 | +0.21(+0.78%) |
Mar 04, 2013 | 25.92 | 26.49 | 25.83 | 26.45 | 5,772,598 | +0.35(+1.32%) |
Mar 01, 2013 | 26.00 | 26.16 | 25.70 | 26.11 | 4,974,316 | +0.06(+0.22%) |
Feb 28, 2013 | 25.96 | 26.30 | 25.88 | 26.05 | 5,889,659 | +0.20(+0.76%) |
Feb 27, 2013 | 25.26 | 26.01 | 25.23 | 25.85 | 3,894,391 | +0.60(+2.37%) |
Feb 26, 2013 | 25.41 | 25.63 | 25.23 | 25.26 | 5,857,302 | -0.15(-0.58%) |
Feb 25, 2013 | 26.24 | 26.26 | 25.39 | 25.40 | 5,478,260 | -0.72(-2.75%) |
Feb 22, 2013 | 25.99 | 26.19 | 25.57 | 26.12 | 4,913,800 | +0.19(+0.73%) |
Feb 21, 2013 | 26.35 | 26.40 | 25.92 | 25.93 | 4,274,441 | -0.43(-1.64%) |
Feb 20, 2013 | 26.86 | 26.94 | 26.33 | 26.36 | 4,486,230 | -0.48(-1.77%) |
Feb 19, 2013 | 26.92 | 26.92 | 26.48 | 26.84 | 4,723,276 | +0.01(+0.03%) |
Feb 15, 2013 | 27.06 | 27.22 | 26.47 | 26.83 | 5,896,942 | -0.21(-0.78%) |
Feb 14, 2013 | 26.98 | 27.19 | 26.88 | 27.04 | 2,983,041 | -0.03(-0.10%) |
Feb 13, 2013 | 27.23 | 27.48 | 27.05 | 27.07 | 4,513,492 | -0.10(-0.36%) |
Feb 12, 2013 | 27.31 | 27.32 | 26.95 | 27.17 | 4,190,356 | -0.09(-0.33%) |
Feb 11, 2013 | 27.23 | 27.35 | 27.05 | 27.26 | 4,108,273 | -0.09(-0.33%) |
Feb 08, 2013 | 27.23 | 27.64 | 27.07 | 27.35 | 6,114,498 | +0.34(+1.28%) |
Feb 07, 2013 | 26.31 | 27.80 | 26.31 | 27.00 | 8,230,545 | +0.53(+2.00%) |
Feb 06, 2013 | 26.59 | 26.76 | 26.24 | 26.47 | 5,670,964 | +0.23(+0.89%) |
Feb 04, 2013 | 26.51 | 26.80 | 26.21 | 26.24 | 3,378,485 | -0.38(-1.41%) |
Feb 01, 2013 | 26.95 | 26.95 | 26.57 | 26.62 | 5,003,093 | -0.12(-0.45%) |
Jan 31, 2013 | 26.81 | 26.85 | 26.51 | 26.74 | 5,406,515 | -0.08(-0.30%) |
Jan 30, 2013 | 26.55 | 26.93 | 26.51 | 26.82 | 4,909,427 | +0.21(+0.79%) |
Jan 29, 2013 | 27.02 | 27.07 | 26.58 | 26.61 | 5,498,602 | -0.40(-1.49%) |
Jan 28, 2013 | 27.42 | 27.44 | 26.93 | 27.01 | 4,267,461 | -0.35(-1.28%) |
Jan 25, 2013 | 27.43 | 27.48 | 27.21 | 27.36 | 4,976,766 | -0.03(-0.10%) |
Jan 24, 2013 | 26.96 | 27.43 | 26.90 | 27.39 | 7,807,917 | +0.92(+3.49%) |
Jan 23, 2013 | 26.31 | 26.55 | 26.29 | 26.46 | 5,127,128 | +0.10(+0.37%) |
Jan 22, 2013 | 26.03 | 26.50 | 25.84 | 26.37 | 4,821,903 | +0.29(+1.12%) |
Jan 18, 2013 | 26.01 | 26.08 | 25.76 | 26.07 | 4,087,955 | -0.02(-0.09%) |
Jan 17, 2013 | 25.76 | 26.20 | 25.76 | 26.10 | 3,202,138 | +0.31(+1.22%) |
Jan 16, 2013 | 25.88 | 25.94 | 25.64 | 25.78 | 3,934,362 | -0.19(-0.74%) |
Jan 15, 2013 | 25.13 | 26.00 | 25.11 | 25.98 | 4,769,318 | +0.78(+3.11%) |
Jan 14, 2013 | 25.33 | 25.48 | 25.13 | 25.19 | 2,986,908 | -0.14(-0.57%) |
Jan 11, 2013 | 25.67 | 25.76 | 25.30 | 25.34 | 3,030,665 | -0.33(-1.27%) |
Jan 10, 2013 | 25.51 | 25.71 | 25.25 | 25.66 | 3,798,670 | +0.18(+0.70%) |
Jan 09, 2013 | 25.92 | 26.13 | 25.31 | 25.48 | 5,825,626 | +0.04(+0.14%) |
Jan 08, 2013 | 25.65 | 25.84 | 25.43 | 25.45 | 5,382,005 | -0.33(-1.29%) |
Jan 07, 2013 | 25.84 | 25.96 | 25.64 | 25.78 | 4,000,694 | -0.17(-0.66%) |
Jan 04, 2013 | 26.33 | 26.34 | 25.87 | 25.95 | 4,956,762 | -0.37(-1.41%) |
Jan 03, 2013 | 25.41 | 26.48 | 25.39 | 26.33 | 16,018,241 | +1.94(+7.97%) |