Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 29.22 | 29.36 | 29.19 | 29.25 | 1,809,076 | -0.29(-0.97%) |
Sep 27, 2013 | 29.54 | 29.62 | 29.47 | 29.54 | 1,916,744 | -0.10(-0.33%) |
Sep 26, 2013 | 29.46 | 29.69 | 29.45 | 29.63 | 1,566,426 | +0.01(+0.04%) |
Sep 25, 2013 | 29.62 | 29.76 | 29.56 | 29.62 | 1,422,195 | -0.05(-0.18%) |
Sep 24, 2013 | 29.72 | 29.81 | 29.55 | 29.68 | 1,646,687 | -0.12(-0.42%) |
Sep 23, 2013 | 29.80 | 29.85 | 29.60 | 29.80 | 1,324,019 | +0.08(+0.25%) |
Sep 20, 2013 | 29.94 | 30.15 | 29.72 | 29.73 | 2,530,007 | -0.53(-1.75%) |
Sep 19, 2013 | 30.59 | 30.59 | 30.22 | 30.25 | 1,634,958 | -0.39(-1.27%) |
Sep 18, 2013 | 30.04 | 30.71 | 29.83 | 30.64 | 2,428,013 | +0.80(+2.69%) |
Sep 17, 2013 | 29.93 | 30.04 | 29.77 | 29.84 | 1,651,911 | -0.36(-1.20%) |
Sep 16, 2013 | 30.33 | 30.33 | 30.19 | 30.20 | 1,888,873 | +0.07(+0.23%) |
Sep 13, 2013 | 29.89 | 30.18 | 29.89 | 30.13 | 1,211,788 | +0.18(+0.61%) |
Sep 12, 2013 | 29.90 | 30.10 | 29.88 | 29.95 | 1,374,882 | +0.03(+0.11%) |
Sep 11, 2013 | 29.73 | 29.93 | 29.54 | 29.91 | 1,755,929 | -0.08(-0.25%) |
Sep 10, 2013 | 29.93 | 30.06 | 29.89 | 29.99 | 1,851,983 | +0.05(+0.18%) |
Sep 09, 2013 | 29.74 | 29.96 | 29.73 | 29.94 | 1,384,899 | +0.11(+0.38%) |
Sep 06, 2013 | 30.02 | 30.03 | 29.78 | 29.82 | 1,920,436 | -0.06(-0.20%) |
Sep 05, 2013 | 29.66 | 29.91 | 29.64 | 29.88 | 2,100,052 | +0.59(+2.02%) |
Sep 04, 2013 | 28.98 | 29.33 | 28.94 | 29.29 | 1,283,433 | +0.34(+1.19%) |
Sep 03, 2013 | 29.11 | 29.14 | 28.77 | 28.94 | 1,945,029 | +0.68(+2.42%) |
Aug 30, 2013 | 28.54 | 28.57 | 28.09 | 28.26 | 2,616,137 | -0.45(-1.58%) |
Aug 29, 2013 | 28.70 | 28.88 | 28.66 | 28.71 | 1,798,432 | +0.10(+0.34%) |
Aug 28, 2013 | 28.31 | 28.67 | 28.30 | 28.61 | 4,922,740 | +0.01(+0.02%) |
Aug 27, 2013 | 28.67 | 28.86 | 28.54 | 28.61 | 1,961,091 | -0.63(-2.14%) |
Aug 26, 2013 | 29.26 | 29.37 | 29.19 | 29.23 | 977,823 | -0.11(-0.39%) |
Aug 23, 2013 | 29.34 | 29.41 | 29.18 | 29.35 | 1,541,693 | +0.18(+0.63%) |
Aug 22, 2013 | 29.15 | 29.29 | 29.05 | 29.16 | 4,610,539 | +0.33(+1.14%) |
Aug 21, 2013 | 29.08 | 29.14 | 28.77 | 28.84 | 2,065,955 | -0.67(-2.28%) |
Aug 20, 2013 | 29.34 | 29.58 | 29.21 | 29.51 | 1,616,910 | +0.21(+0.73%) |
Aug 19, 2013 | 29.41 | 29.50 | 29.27 | 29.30 | 1,296,685 | -0.27(-0.92%) |
Aug 16, 2013 | 29.53 | 29.64 | 29.47 | 29.57 | 1,308,428 | -0.08(-0.27%) |
Aug 15, 2013 | 29.52 | 29.74 | 29.35 | 29.65 | 1,753,747 | -0.16(-0.52%) |
Aug 14, 2013 | 29.83 | 29.89 | 29.73 | 29.80 | 979,025 | +0.10(+0.34%) |
Aug 13, 2013 | 29.46 | 29.76 | 29.32 | 29.70 | 2,104,187 | +0.27(+0.93%) |
Aug 12, 2013 | 29.43 | 29.55 | 29.34 | 29.43 | 1,568,186 | -0.09(-0.29%) |
Aug 09, 2013 | 29.47 | 29.60 | 29.40 | 29.52 | 1,422,876 | +0.37(+1.28%) |
Aug 08, 2013 | 29.12 | 29.21 | 28.90 | 29.14 | 1,816,187 | +0.17(+0.59%) |
Aug 07, 2013 | 29.22 | 29.26 | 28.94 | 28.97 | 1,606,904 | -0.44(-1.49%) |
Aug 06, 2013 | 29.58 | 29.63 | 29.24 | 29.41 | 1,631,799 | -0.17(-0.58%) |
Aug 05, 2013 | 29.40 | 29.77 | 29.30 | 29.58 | 4,866,500 | -1.39(-4.48%) |
Aug 02, 2013 | 30.76 | 30.97 | 30.64 | 30.97 | 2,084,093 | +0.36(+1.17%) |
Aug 01, 2013 | 30.52 | 30.63 | 30.40 | 30.61 | 1,447,291 | +0.29(+0.97%) |
Jul 31, 2013 | 30.35 | 30.51 | 30.24 | 30.32 | 2,059,436 | +0.27(+0.89%) |
Jul 30, 2013 | 30.09 | 30.15 | 29.87 | 30.05 | 1,235,726 | +0.08(+0.27%) |
Jul 29, 2013 | 29.93 | 30.03 | 29.75 | 29.97 | 1,328,620 | -0.29(-0.95%) |
Jul 26, 2013 | 30.12 | 30.32 | 29.96 | 30.26 | 1,236,806 | -0.04(-0.14%) |
Jul 25, 2013 | 29.99 | 30.31 | 29.94 | 30.30 | 1,138,927 | +0.22(+0.75%) |
Jul 24, 2013 | 30.30 | 30.31 | 29.96 | 30.08 | 1,261,708 | -0.07(-0.25%) |
Jul 23, 2013 | 30.30 | 30.34 | 30.05 | 30.15 | 1,658,950 | -0.04(-0.14%) |
Jul 22, 2013 | 30.08 | 30.24 | 30.08 | 30.19 | 1,514,710 | +0.08(+0.27%) |
Jul 19, 2013 | 30.13 | 30.13 | 29.80 | 30.11 | 2,002,672 | -0.02(-0.07%) |
Jul 18, 2013 | 30.09 | 30.28 | 30.06 | 30.13 | 2,061,293 | +0.40(+1.35%) |
Jul 17, 2013 | 29.78 | 29.89 | 29.69 | 29.73 | 2,692,594 | +0.29(+1.00%) |
Jul 16, 2013 | 29.53 | 29.53 | 29.35 | 29.44 | 1,174,192 | -0.08(-0.27%) |
Jul 15, 2013 | 29.47 | 29.59 | 29.37 | 29.52 | 969,986 | +0.21(+0.71%) |
Jul 12, 2013 | 29.26 | 29.34 | 29.16 | 29.31 | 1,321,376 | -0.10(-0.33%) |
Jul 11, 2013 | 29.33 | 29.48 | 29.10 | 29.41 | 1,675,948 | +0.53(+1.83%) |
Jul 10, 2013 | 28.83 | 29.08 | 28.73 | 28.88 | 1,636,217 | -0.01(-0.04%) |
Jul 09, 2013 | 28.75 | 28.91 | 28.61 | 28.89 | 1,444,137 | +0.21(+0.75%) |
Jul 08, 2013 | 28.73 | 28.85 | 28.57 | 28.68 | 1,575,827 | +0.03(+0.09%) |
Jul 05, 2013 | 28.63 | 28.67 | 28.32 | 28.65 | 2,378,575 | +0.76(+2.74%) |
Jul 03, 2013 | 27.64 | 27.97 | 27.61 | 27.89 | 1,142,815 | -0.20(-0.72%) |
Jul 02, 2013 | 27.99 | 28.26 | 27.93 | 28.09 | 1,655,251 | -0.09(-0.32%) |
Jul 01, 2013 | 28.22 | 28.46 | 28.10 | 28.18 | 1,761,666 | +0.45(+1.64%) |
Jun 28, 2013 | 27.74 | 27.97 | 27.66 | 27.73 | 1,642,100 | -0.15(-0.54%) |
Jun 27, 2013 | 27.80 | 28.00 | 27.73 | 27.88 | 2,010,939 | +0.00(+0.00%) |
Jun 26, 2013 | 27.95 | 27.98 | 27.76 | 27.88 | 2,060,694 | +0.07(+0.27%) |
Jun 25, 2013 | 27.79 | 27.86 | 27.45 | 27.80 | 2,647,912 | +0.73(+2.68%) |
Jun 24, 2013 | 26.97 | 27.24 | 26.92 | 27.07 | 5,613,313 | -0.37(-1.36%) |
Jun 21, 2013 | 27.60 | 27.63 | 27.15 | 27.45 | 3,389,619 | -0.02(-0.06%) |
Jun 20, 2013 | 27.79 | 27.84 | 27.43 | 27.46 | 4,624,147 | -1.00(-3.53%) |
Jun 19, 2013 | 28.90 | 29.04 | 28.44 | 28.47 | 2,935,668 | -0.66(-2.27%) |
Jun 18, 2013 | 29.19 | 29.30 | 29.06 | 29.13 | 1,722,181 | +0.40(+1.38%) |
Jun 17, 2013 | 28.73 | 28.95 | 28.55 | 28.74 | 2,175,777 | +0.26(+0.90%) |
Jun 14, 2013 | 28.49 | 28.69 | 28.37 | 28.48 | 2,810,606 | -0.65(-2.22%) |
Jun 13, 2013 | 28.81 | 29.17 | 28.71 | 29.13 | 2,221,010 | +0.31(+1.08%) |
Jun 12, 2013 | 29.26 | 29.31 | 28.78 | 28.82 | 2,878,070 | +0.01(+0.04%) |
Jun 11, 2013 | 28.63 | 28.97 | 28.53 | 28.80 | 3,141,109 | -0.34(-1.17%) |
Jun 10, 2013 | 29.20 | 29.23 | 29.04 | 29.15 | 2,179,023 | -0.22(-0.75%) |
Jun 07, 2013 | 29.08 | 29.43 | 28.96 | 29.37 | 1,884,728 | +0.09(+0.31%) |
Jun 06, 2013 | 29.11 | 29.27 | 28.95 | 29.27 | 2,781,904 | -0.01(-0.02%) |
Jun 05, 2013 | 29.53 | 29.57 | 29.25 | 29.28 | 2,312,994 | -0.51(-1.72%) |
Jun 04, 2013 | 29.84 | 30.01 | 29.70 | 29.79 | 2,878,832 | +0.04(+0.13%) |
Jun 03, 2013 | 29.57 | 29.78 | 29.42 | 29.76 | 4,013,299 | +0.45(+1.53%) |
May 31, 2013 | 29.61 | 29.78 | 29.31 | 29.31 | 3,295,180 | -0.66(-2.21%) |
May 30, 2013 | 29.86 | 30.04 | 29.83 | 29.97 | 1,996,046 | +0.40(+1.36%) |
May 29, 2013 | 29.58 | 29.65 | 29.34 | 29.57 | 2,171,273 | -0.29(-0.98%) |
May 28, 2013 | 30.21 | 30.32 | 29.74 | 29.86 | 1,942,312 | +0.29(+0.99%) |
May 24, 2013 | 29.47 | 29.57 | 29.37 | 29.57 | 2,078,027 | -0.49(-1.62%) |
May 23, 2013 | 29.97 | 30.17 | 29.73 | 30.05 | 2,669,227 | -0.53(-1.75%) |
May 22, 2013 | 30.98 | 31.18 | 30.54 | 30.59 | 2,882,370 | -0.22(-0.71%) |
May 21, 2013 | 30.64 | 30.87 | 30.59 | 30.81 | 2,584,077 | -0.23(-0.75%) |
May 20, 2013 | 30.72 | 31.09 | 30.70 | 31.04 | 3,655,702 | +0.44(+1.45%) |
May 17, 2013 | 30.32 | 30.62 | 30.25 | 30.60 | 2,231,851 | +0.33(+1.10%) |
May 16, 2013 | 30.33 | 30.50 | 30.23 | 30.26 | 2,024,379 | -0.13(-0.44%) |
May 15, 2013 | 30.44 | 30.48 | 30.25 | 30.39 | 3,837,079 | +0.40(+1.32%) |
May 13, 2013 | 30.05 | 30.09 | 29.90 | 30.00 | 2,118,977 | -0.30(-1.00%) |
May 10, 2013 | 30.16 | 30.30 | 30.10 | 30.30 | 4,127,137 | +0.37(+1.22%) |
May 09, 2013 | 30.00 | 30.12 | 29.83 | 29.93 | 2,039,397 | -0.29(-0.95%) |
May 08, 2013 | 30.29 | 30.39 | 30.17 | 30.22 | 3,897,409 | +0.03(+0.11%) |
May 07, 2013 | 30.17 | 30.22 | 30.01 | 30.19 | 3,008,050 | +0.64(+2.15%) |
May 06, 2013 | 29.46 | 29.61 | 29.43 | 29.55 | 1,478,313 | +0.04(+0.14%) |
May 03, 2013 | 29.52 | 29.52 | 29.40 | 29.51 | 1,551,624 | +0.22(+0.76%) |
May 02, 2013 | 28.99 | 29.30 | 28.94 | 29.29 | 1,478,806 | +0.26(+0.91%) |
May 01, 2013 | 29.33 | 29.34 | 29.00 | 29.02 | 1,651,827 | -0.03(-0.11%) |
Apr 30, 2013 | 29.09 | 29.19 | 28.90 | 29.05 | 2,114,893 | +0.13(+0.46%) |
Apr 29, 2013 | 28.80 | 28.99 | 28.68 | 28.92 | 1,569,783 | +0.19(+0.64%) |
Apr 26, 2013 | 28.51 | 28.76 | 28.24 | 28.74 | 2,450,386 | +0.49(+1.74%) |
Apr 25, 2013 | 28.23 | 28.35 | 28.20 | 28.24 | 2,138,198 | +0.10(+0.34%) |
Apr 24, 2013 | 28.04 | 28.24 | 28.04 | 28.15 | 2,112,321 | +0.33(+1.18%) |
Apr 23, 2013 | 27.79 | 27.93 | 27.69 | 27.82 | 1,734,562 | +0.17(+0.63%) |
Apr 22, 2013 | 27.62 | 27.76 | 27.35 | 27.65 | 1,969,986 | +0.15(+0.56%) |
Apr 19, 2013 | 27.40 | 27.52 | 27.33 | 27.49 | 2,188,616 | +0.55(+2.02%) |
Apr 18, 2013 | 27.04 | 27.04 | 26.79 | 26.95 | 2,385,058 | -0.21(-0.76%) |
Apr 17, 2013 | 27.25 | 27.26 | 26.99 | 27.15 | 3,305,297 | -0.52(-1.89%) |
Apr 16, 2013 | 27.61 | 27.69 | 27.41 | 27.68 | 2,280,123 | +0.34(+1.26%) |
Apr 15, 2013 | 27.65 | 27.75 | 27.32 | 27.33 | 3,216,495 | -0.77(-2.75%) |
Apr 12, 2013 | 27.94 | 28.14 | 27.87 | 28.11 | 1,551,256 | -0.10(-0.34%) |
Apr 11, 2013 | 28.23 | 28.35 | 28.15 | 28.20 | 1,780,127 | +0.10(+0.34%) |
Apr 10, 2013 | 27.99 | 28.21 | 27.99 | 28.11 | 2,373,230 | +0.23(+0.82%) |
Apr 09, 2013 | 27.69 | 28.00 | 27.67 | 27.88 | 2,488,228 | +0.18(+0.65%) |
Apr 08, 2013 | 27.48 | 27.70 | 27.44 | 27.70 | 2,998,693 | -0.12(-0.44%) |
Apr 05, 2013 | 27.58 | 27.85 | 27.44 | 27.82 | 2,870,653 | -0.20(-0.72%) |
Apr 04, 2013 | 27.95 | 28.12 | 27.86 | 28.02 | 2,376,321 | +0.00(+0.00%) |
Apr 03, 2013 | 28.38 | 28.41 | 27.98 | 28.02 | 1,968,942 | -0.41(-1.43%) |
Apr 02, 2013 | 28.38 | 28.53 | 28.30 | 28.43 | 2,697,302 | +0.31(+1.11%) |
Apr 01, 2013 | 28.26 | 28.36 | 28.05 | 28.12 | 1,571,271 | -0.13(-0.47%) |
Mar 28, 2013 | 28.34 | 28.40 | 28.19 | 28.25 | 2,648,716 | +0.23(+0.81%) |
Mar 27, 2013 | 27.79 | 28.03 | 27.77 | 28.02 | 2,966,126 | -0.16(-0.56%) |
Mar 26, 2013 | 28.15 | 28.26 | 28.03 | 28.18 | 3,584,253 | +0.20(+0.72%) |
Mar 25, 2013 | 28.40 | 28.44 | 27.83 | 27.98 | 3,637,423 | -0.33(-1.18%) |
Mar 22, 2013 | 28.35 | 28.52 | 28.20 | 28.31 | 3,063,305 | +0.08(+0.30%) |
Mar 21, 2013 | 28.22 | 28.51 | 28.14 | 28.23 | 3,088,777 | -0.31(-1.08%) |
Mar 20, 2013 | 28.86 | 28.87 | 28.41 | 28.54 | 4,047,453 | +0.31(+1.11%) |
Mar 19, 2013 | 28.54 | 28.57 | 28.09 | 28.22 | 4,707,573 | -0.12(-0.42%) |
Mar 18, 2013 | 28.32 | 28.48 | 28.28 | 28.34 | 2,978,159 | -0.06(-0.22%) |
Mar 15, 2013 | 28.66 | 28.69 | 28.30 | 28.41 | 4,287,765 | -0.61(-2.10%) |
Mar 14, 2013 | 28.77 | 29.10 | 28.70 | 29.02 | 4,094,090 | +0.78(+2.75%) |
Mar 13, 2013 | 28.12 | 28.31 | 28.05 | 28.24 | 2,236,145 | -0.06(-0.20%) |
Mar 12, 2013 | 28.49 | 28.51 | 28.21 | 28.30 | 3,058,688 | -0.26(-0.89%) |
Mar 11, 2013 | 28.40 | 28.57 | 28.40 | 28.55 | 2,235,725 | -0.03(-0.09%) |
Mar 08, 2013 | 28.69 | 28.71 | 28.50 | 28.58 | 3,014,454 | +0.40(+1.40%) |
Mar 07, 2013 | 28.30 | 28.32 | 28.16 | 28.18 | 2,051,683 | +0.07(+0.26%) |
Mar 06, 2013 | 28.16 | 28.20 | 27.96 | 28.11 | 4,822,689 | -0.06(-0.20%) |
Mar 05, 2013 | 28.15 | 28.24 | 28.06 | 28.17 | 4,767,665 | +0.07(+0.24%) |
Mar 04, 2013 | 27.97 | 28.10 | 27.84 | 28.10 | 3,604,374 | -0.46(-1.61%) |
Mar 01, 2013 | 28.28 | 28.63 | 28.20 | 28.56 | 2,779,531 | -0.32(-1.10%) |
Feb 28, 2013 | 28.97 | 29.10 | 28.87 | 28.87 | 3,545,595 | +0.12(+0.43%) |
Feb 27, 2013 | 28.47 | 28.81 | 28.42 | 28.75 | 3,029,584 | +0.47(+1.68%) |
Feb 26, 2013 | 28.33 | 28.51 | 28.07 | 28.28 | 2,803,629 | -0.06(-0.20%) |
Feb 25, 2013 | 28.86 | 28.99 | 28.31 | 28.33 | 3,980,933 | -0.40(-1.40%) |
Feb 22, 2013 | 28.75 | 28.81 | 28.60 | 28.73 | 2,928,563 | +0.23(+0.82%) |
Feb 21, 2013 | 28.67 | 28.68 | 28.43 | 28.50 | 2,796,919 | -0.51(-1.76%) |
Feb 20, 2013 | 29.30 | 29.32 | 29.00 | 29.01 | 2,233,837 | -0.31(-1.07%) |
Feb 19, 2013 | 29.29 | 29.49 | 29.28 | 29.32 | 1,927,882 | -0.14(-0.48%) |
Feb 15, 2013 | 29.52 | 29.62 | 29.38 | 29.46 | 1,971,254 | +0.13(+0.44%) |
Feb 14, 2013 | 29.31 | 29.42 | 29.22 | 29.33 | 1,740,907 | -0.28(-0.95%) |
Feb 13, 2013 | 29.70 | 29.81 | 29.53 | 29.61 | 1,589,281 | -0.06(-0.21%) |
Feb 12, 2013 | 29.54 | 29.79 | 29.54 | 29.68 | 2,547,757 | +0.39(+1.32%) |
Feb 11, 2013 | 29.41 | 29.42 | 29.23 | 29.29 | 1,528,769 | -0.27(-0.92%) |
Feb 08, 2013 | 29.34 | 29.59 | 29.31 | 29.56 | 2,208,166 | +0.74(+2.58%) |
Feb 07, 2013 | 28.95 | 28.97 | 28.61 | 28.82 | 2,230,352 | -0.34(-1.16%) |
Feb 06, 2013 | 28.84 | 29.18 | 28.80 | 29.16 | 1,466,907 | +0.14(+0.47%) |
Feb 04, 2013 | 29.09 | 29.22 | 28.90 | 29.02 | 2,943,816 | -0.58(-1.95%) |
Feb 01, 2013 | 29.56 | 29.60 | 29.44 | 29.60 | 2,508,903 | -0.02(-0.05%) |
Jan 31, 2013 | 29.66 | 29.80 | 29.58 | 29.61 | 3,672,681 | -0.14(-0.46%) |
Jan 30, 2013 | 29.76 | 29.88 | 29.69 | 29.75 | 3,748,922 | +0.14(+0.47%) |
Jan 29, 2013 | 29.42 | 29.66 | 29.36 | 29.61 | 3,273,149 | +0.33(+1.12%) |
Jan 28, 2013 | 29.56 | 29.56 | 29.27 | 29.28 | 2,197,942 | -0.06(-0.20%) |
Jan 25, 2013 | 29.17 | 29.35 | 29.11 | 29.34 | 3,523,826 | +0.44(+1.53%) |
Jan 24, 2013 | 28.77 | 29.06 | 28.77 | 28.90 | 2,530,250 | +0.12(+0.43%) |
Jan 23, 2013 | 28.68 | 28.83 | 28.67 | 28.77 | 2,030,520 | +0.07(+0.24%) |
Jan 22, 2013 | 28.65 | 28.79 | 28.59 | 28.70 | 2,439,436 | -0.10(-0.34%) |
Jan 18, 2013 | 28.84 | 28.88 | 28.72 | 28.80 | 1,940,165 | -0.03(-0.11%) |
Jan 17, 2013 | 28.77 | 28.89 | 28.59 | 28.83 | 2,845,642 | +0.30(+1.06%) |
Jan 16, 2013 | 28.46 | 28.61 | 28.37 | 28.53 | 5,448,700 | +0.01(+0.02%) |
Jan 15, 2013 | 28.36 | 28.56 | 28.34 | 28.53 | 3,656,983 | +0.15(+0.51%) |
Jan 14, 2013 | 28.45 | 28.48 | 28.23 | 28.38 | 2,046,293 | -0.06(-0.22%) |
Jan 11, 2013 | 28.45 | 28.58 | 28.30 | 28.44 | 3,112,301 | +0.08(+0.28%) |
Jan 10, 2013 | 28.29 | 28.43 | 28.24 | 28.36 | 2,641,735 | +0.40(+1.42%) |
Jan 09, 2013 | 27.94 | 28.09 | 27.91 | 27.97 | 2,802,205 | +0.27(+0.98%) |
Jan 08, 2013 | 27.66 | 27.74 | 27.56 | 27.70 | 3,580,473 | -0.30(-1.08%) |
Jan 07, 2013 | 28.02 | 28.07 | 27.90 | 28.00 | 2,751,105 | +0.04(+0.15%) |
Jan 04, 2013 | 27.85 | 28.03 | 27.83 | 27.96 | 2,797,844 | +0.17(+0.62%) |
Jan 03, 2013 | 27.91 | 27.95 | 27.72 | 27.79 | 2,572,341 | -0.49(-1.73%) |
Jan 02, 2013 | 28.25 | 28.28 | 28.13 | 28.28 | 3,077,865 | +0.65(+2.34%) |
Dec 31, 2012 | 27.34 | 27.68 | 27.25 | 27.63 | 2,587,672 | +0.27(+0.97%) |
Dec 28, 2012 | 27.25 | 27.47 | 27.25 | 27.36 | 1,702,569 | -0.13(-0.47%) |
Dec 27, 2012 | 27.61 | 27.63 | 27.30 | 27.49 | 2,006,662 | -0.01(-0.04%) |
Dec 26, 2012 | 27.51 | 27.57 | 27.40 | 27.50 | 1,605,553 | +0.06(+0.23%) |
Dec 24, 2012 | 27.48 | 27.53 | 27.40 | 27.44 | 976,564 | +0.02(+0.06%) |
Dec 21, 2012 | 27.29 | 27.48 | 27.24 | 27.43 | 2,447,358 | -0.20(-0.74%) |
Dec 20, 2012 | 27.63 | 27.64 | 27.54 | 27.63 | 2,578,468 | +0.12(+0.44%) |
Dec 19, 2012 | 27.71 | 27.76 | 27.50 | 27.51 | 4,630,802 | +0.29(+1.07%) |
Dec 18, 2012 | 27.05 | 27.28 | 27.04 | 27.22 | 2,906,901 | +0.07(+0.25%) |
Dec 17, 2012 | 26.92 | 27.16 | 26.91 | 27.15 | 2,718,740 | +0.05(+0.19%) |
Dec 14, 2012 | 26.98 | 27.13 | 26.91 | 27.10 | 3,026,589 | +0.16(+0.60%) |
Dec 13, 2012 | 27.10 | 27.13 | 26.91 | 26.94 | 3,254,590 | -0.04(-0.14%) |
Dec 12, 2012 | 26.99 | 27.21 | 26.95 | 26.97 | 2,214,800 | -0.03(-0.10%) |
Dec 11, 2012 | 27.02 | 27.11 | 26.95 | 27.00 | 2,355,142 | +0.16(+0.58%) |
Dec 10, 2012 | 26.81 | 26.93 | 26.81 | 26.84 | 2,143,125 | -0.07(-0.27%) |
Dec 07, 2012 | 26.75 | 26.94 | 26.70 | 26.92 | 3,689,123 | -0.04(-0.14%) |
Dec 06, 2012 | 27.03 | 27.04 | 26.88 | 26.95 | 2,913,855 | -0.06(-0.23%) |
Dec 05, 2012 | 26.92 | 27.16 | 26.86 | 27.02 | 5,578,992 | +0.34(+1.27%) |
Dec 04, 2012 | 26.71 | 26.77 | 26.63 | 26.68 | 3,208,887 | +0.05(+0.18%) |
Nov 30, 2012 | 26.67 | 26.73 | 26.58 | 26.63 | 4,169,865 | +0.22(+0.85%) |
Nov 29, 2012 | 26.40 | 26.48 | 26.29 | 26.41 | 3,104,777 | +0.36(+1.40%) |
Nov 28, 2012 | 25.75 | 26.07 | 25.64 | 26.04 | 2,697,933 | +0.12(+0.46%) |
Nov 27, 2012 | 25.92 | 26.03 | 25.80 | 25.92 | 2,204,927 | -0.05(-0.18%) |
Nov 26, 2012 | 25.86 | 25.97 | 25.81 | 25.97 | 2,502,121 | -0.19(-0.74%) |
Nov 23, 2012 | 26.06 | 26.17 | 26.03 | 26.16 | 1,632,676 | +0.44(+1.72%) |
Nov 21, 2012 | 25.65 | 25.74 | 25.56 | 25.72 | 2,838,530 | +0.18(+0.71%) |
Nov 20, 2012 | 25.30 | 25.56 | 25.27 | 25.54 | 3,892,426 | -0.14(-0.55%) |
Nov 19, 2012 | 24.87 | 25.68 | 25.44 | 25.68 | 6,320,847 | +0.81(+3.25%) |
Nov 16, 2012 | 24.79 | 24.90 | 24.59 | 24.87 | 3,113,227 | -0.03(-0.13%) |
Nov 15, 2012 | 24.96 | 25.09 | 24.78 | 24.90 | 2,896,193 | +0.16(+0.63%) |
Nov 14, 2012 | 25.17 | 25.20 | 24.72 | 24.74 | 4,163,692 | -0.25(-1.00%) |
Nov 13, 2012 | 24.90 | 25.22 | 24.87 | 24.99 | 2,000,675 | -0.05(-0.21%) |
Nov 12, 2012 | 25.05 | 25.12 | 24.92 | 25.05 | 1,579,869 | +0.09(+0.38%) |
Nov 09, 2012 | 24.72 | 25.05 | 24.72 | 24.95 | 3,201,743 | -0.06(-0.25%) |
Nov 08, 2012 | 25.23 | 25.38 | 25.02 | 25.02 | 3,444,329 | -0.41(-1.60%) |
Nov 07, 2012 | 25.60 | 25.61 | 25.31 | 25.42 | 3,790,685 | -0.59(-2.26%) |
Nov 06, 2012 | 25.75 | 26.04 | 25.74 | 26.01 | 2,431,133 | +0.22(+0.85%) |
Nov 05, 2012 | 25.71 | 25.85 | 25.68 | 25.79 | 2,514,651 | -0.20(-0.76%) |
Nov 02, 2012 | 26.20 | 26.20 | 25.89 | 25.99 | 3,053,642 | -0.23(-0.89%) |
Nov 01, 2012 | 25.95 | 26.28 | 25.93 | 26.22 | 4,553,248 | +0.52(+2.01%) |
Oct 31, 2012 | 25.82 | 25.83 | 25.56 | 25.71 | 2,503,494 | +0.04(+0.16%) |
Oct 26, 2012 | 25.63 | 25.67 | 25.67 | 25.67 | 3,238,728 | -0.17(-0.67%) |
Oct 25, 2012 | 25.97 | 26.01 | 25.69 | 25.84 | 2,814,416 | +0.39(+1.54%) |
Oct 24, 2012 | 25.50 | 25.58 | 25.37 | 25.45 | 2,530,931 | +0.16(+0.62%) |
Oct 23, 2012 | 25.21 | 25.36 | 25.13 | 25.29 | 3,633,058 | -0.05(-0.18%) |
Oct 19, 2012 | 25.55 | 25.57 | 25.28 | 25.34 | 2,668,787 | -0.22(-0.87%) |
Oct 18, 2012 | 25.65 | 25.77 | 25.45 | 25.56 | 2,835,869 | -0.06(-0.22%) |
Oct 17, 2012 | 25.49 | 25.65 | 25.47 | 25.62 | 2,105,338 | +0.19(+0.73%) |
Oct 16, 2012 | 25.40 | 25.50 | 25.36 | 25.43 | 4,053,812 | +0.40(+1.59%) |
Oct 15, 2012 | 24.89 | 25.08 | 24.82 | 25.03 | 2,858,022 | +0.30(+1.23%) |
Oct 12, 2012 | 24.75 | 24.87 | 24.62 | 24.73 | 2,612,088 | +0.07(+0.29%) |
Oct 11, 2012 | 24.80 | 24.86 | 24.64 | 24.66 | 2,179,113 | +0.29(+1.21%) |
Oct 10, 2012 | 24.52 | 24.54 | 24.30 | 24.36 | 1,686,300 | -0.05(-0.19%) |
Oct 09, 2012 | 24.56 | 24.62 | 24.36 | 24.41 | 1,978,210 | -0.28(-1.15%) |
Oct 08, 2012 | 24.68 | 24.74 | 24.62 | 24.69 | 1,817,404 | -0.22(-0.87%) |
Oct 05, 2012 | 25.12 | 25.26 | 24.84 | 24.91 | 2,784,981 | +0.12(+0.50%) |
Oct 04, 2012 | 24.66 | 24.81 | 24.55 | 24.79 | 2,420,573 | +0.39(+1.59%) |
Oct 03, 2012 | 24.48 | 24.49 | 24.34 | 24.40 | 1,789,870 | +0.15(+0.62%) |
Oct 02, 2012 | 24.54 | 24.54 | 24.17 | 24.25 | 1,784,023 | -0.13(-0.55%) |