Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 33.98 | 34.01 | 33.75 | 33.75 | 2,464,291 | +0.12(+0.36%) |
Nov 27, 2013 | 34.00 | 34.00 | 33.59 | 33.63 | 3,208,150 | -0.19(-0.55%) |
Nov 26, 2013 | 33.95 | 33.95 | 33.66 | 33.82 | 1,467,536 | +0.11(+0.32%) |
Nov 25, 2013 | 33.83 | 33.88 | 33.64 | 33.71 | 572,004 | -0.15(-0.43%) |
Nov 22, 2013 | 33.88 | 33.89 | 33.61 | 33.86 | 4,827,157 | +0.26(+0.76%) |
Nov 21, 2013 | 33.84 | 33.86 | 33.52 | 33.60 | 3,972,187 | -0.21(-0.62%) |
Nov 20, 2013 | 34.11 | 34.29 | 33.65 | 33.81 | 722,706 | -0.23(-0.68%) |
Nov 19, 2013 | 34.10 | 34.19 | 33.96 | 34.04 | 973,283 | -0.46(-1.33%) |
Nov 18, 2013 | 34.76 | 34.81 | 34.44 | 34.50 | 1,000,138 | +0.03(+0.07%) |
Nov 15, 2013 | 34.27 | 34.53 | 34.19 | 34.48 | 1,213,319 | +0.58(+1.72%) |
Nov 14, 2013 | 33.66 | 34.05 | 33.63 | 33.89 | 810,420 | +0.15(+0.45%) |
Nov 12, 2013 | 33.73 | 33.82 | 33.61 | 33.74 | 726,310 | +0.06(+0.17%) |
Nov 11, 2013 | 33.63 | 33.85 | 33.55 | 33.68 | 622,951 | +0.17(+0.51%) |
Nov 08, 2013 | 32.89 | 33.51 | 32.89 | 33.51 | 1,790,271 | +0.17(+0.50%) |
Nov 07, 2013 | 34.10 | 34.11 | 33.34 | 33.34 | 721,452 | -0.77(-2.27%) |
Nov 06, 2013 | 34.25 | 34.37 | 34.12 | 34.12 | 1,138,188 | +0.42(+1.23%) |
Nov 05, 2013 | 33.47 | 33.73 | 33.33 | 33.70 | 2,123,963 | -0.08(-0.25%) |
Nov 04, 2013 | 33.70 | 33.84 | 33.60 | 33.79 | 732,707 | +0.12(+0.36%) |
Nov 01, 2013 | 33.68 | 33.71 | 33.35 | 33.66 | 1,220,178 | -0.50(-1.48%) |
Oct 31, 2013 | 34.33 | 34.46 | 34.03 | 34.17 | 1,088,832 | +0.43(+1.27%) |
Oct 30, 2013 | 33.91 | 34.38 | 33.74 | 33.74 | 1,624,699 | +0.57(+1.71%) |
Oct 29, 2013 | 33.27 | 33.32 | 33.09 | 33.17 | 2,234,558 | -0.11(-0.33%) |
Oct 28, 2013 | 33.17 | 33.32 | 33.10 | 33.28 | 825,491 | -0.10(-0.29%) |
Oct 25, 2013 | 33.26 | 33.38 | 33.03 | 33.38 | 5,139,598 | +0.43(+1.32%) |
Oct 24, 2013 | 32.92 | 33.04 | 32.81 | 32.94 | 4,949,669 | +0.20(+0.62%) |
Oct 23, 2013 | 32.56 | 32.81 | 32.55 | 32.74 | 1,356,726 | -0.07(-0.21%) |
Oct 22, 2013 | 32.81 | 33.02 | 32.71 | 32.81 | 1,201,083 | +0.47(+1.46%) |
Oct 21, 2013 | 32.19 | 32.34 | 32.14 | 32.34 | 1,082,338 | +0.23(+0.72%) |
Oct 18, 2013 | 31.91 | 32.18 | 31.81 | 32.11 | 1,497,846 | +0.08(+0.24%) |
Oct 17, 2013 | 31.82 | 32.05 | 31.74 | 32.03 | 985,324 | +0.54(+1.70%) |
Oct 16, 2013 | 31.43 | 31.66 | 31.32 | 31.49 | 1,174,327 | +0.00(+0.00%) |
Oct 15, 2013 | 31.65 | 31.74 | 31.49 | 31.49 | 902,701 | -0.52(-1.62%) |
Oct 14, 2013 | 31.72 | 32.01 | 31.69 | 32.01 | 746,424 | +0.07(+0.22%) |
Oct 11, 2013 | 31.76 | 31.94 | 31.73 | 31.94 | 882,107 | +0.36(+1.15%) |
Oct 10, 2013 | 31.45 | 31.62 | 31.38 | 31.58 | 1,129,035 | +0.43(+1.37%) |
Oct 09, 2013 | 31.37 | 31.38 | 30.94 | 31.15 | 4,407,368 | -0.49(-1.55%) |
Oct 08, 2013 | 32.20 | 32.23 | 31.64 | 31.64 | 1,669,600 | -0.67(-2.08%) |
Oct 07, 2013 | 32.31 | 32.46 | 32.25 | 32.31 | 769,443 | +0.04(+0.14%) |
Oct 04, 2013 | 32.31 | 32.46 | 32.26 | 32.27 | 1,657,443 | +0.06(+0.18%) |
Oct 03, 2013 | 32.35 | 32.53 | 32.16 | 32.21 | 2,821,746 | -0.16(-0.49%) |
Oct 02, 2013 | 32.43 | 32.46 | 32.16 | 32.37 | 2,018,849 | -0.33(-1.00%) |
Oct 01, 2013 | 32.52 | 32.72 | 32.44 | 32.69 | 757,283 | +0.35(+1.07%) |
Sep 30, 2013 | 32.36 | 32.41 | 32.18 | 32.35 | 992,751 | -0.07(-0.22%) |
Sep 27, 2013 | 32.35 | 32.54 | 32.26 | 32.42 | 1,570,016 | +0.34(+1.08%) |
Sep 26, 2013 | 32.39 | 32.43 | 32.00 | 32.07 | 2,038,781 | -0.08(-0.24%) |
Sep 25, 2013 | 32.18 | 32.40 | 32.15 | 32.15 | 1,170,932 | -0.14(-0.44%) |
Sep 24, 2013 | 32.30 | 32.41 | 31.98 | 32.29 | 1,115,962 | +0.06(+0.20%) |
Sep 23, 2013 | 32.50 | 32.52 | 32.16 | 32.23 | 2,184,844 | -0.39(-1.20%) |
Sep 20, 2013 | 32.81 | 32.90 | 32.59 | 32.62 | 6,811,218 | +0.13(+0.41%) |
Sep 19, 2013 | 32.38 | 32.56 | 32.27 | 32.48 | 10,880,279 | +0.27(+0.83%) |
Sep 18, 2013 | 31.20 | 32.23 | 31.19 | 32.21 | 7,333,510 | +0.74(+2.36%) |
Sep 17, 2013 | 30.64 | 31.47 | 31.17 | 31.47 | 3,286,913 | +0.84(+2.73%) |
Sep 16, 2013 | 30.90 | 30.98 | 30.64 | 30.64 | 3,744,186 | -0.01(-0.02%) |
Sep 13, 2013 | 30.62 | 30.80 | 30.49 | 30.64 | 2,528,887 | +0.00(+0.00%) |
Sep 12, 2013 | 30.85 | 30.92 | 30.59 | 30.64 | 2,704,812 | -0.80(-2.54%) |
Sep 11, 2013 | 31.42 | 31.58 | 31.33 | 31.44 | 3,047,052 | +0.13(+0.43%) |
Sep 10, 2013 | 31.28 | 31.35 | 31.16 | 31.31 | 2,497,879 | +0.51(+1.66%) |
Sep 09, 2013 | 30.73 | 31.00 | 30.62 | 30.80 | 1,753,769 | -0.36(-1.15%) |
Sep 06, 2013 | 30.82 | 31.24 | 30.62 | 31.15 | 2,329,982 | +0.58(+1.90%) |
Sep 05, 2013 | 30.45 | 30.75 | 30.39 | 30.57 | 1,098,071 | -0.06(-0.19%) |
Sep 04, 2013 | 30.07 | 30.69 | 30.04 | 30.63 | 3,398,126 | +0.19(+0.63%) |
Sep 03, 2013 | 30.83 | 30.89 | 30.00 | 30.44 | 8,070,251 | -0.09(-0.29%) |
Aug 30, 2013 | 31.13 | 31.13 | 30.51 | 30.53 | 3,835,739 | -0.87(-2.77%) |
Aug 29, 2013 | 31.10 | 31.47 | 31.06 | 31.40 | 5,873,505 | +0.08(+0.24%) |
Aug 28, 2013 | 31.53 | 31.56 | 31.22 | 31.32 | 15,671,193 | -0.34(-1.07%) |
Aug 27, 2013 | 32.09 | 32.33 | 31.66 | 31.66 | 10,358,270 | -0.80(-2.46%) |
Aug 26, 2013 | 32.59 | 32.85 | 32.42 | 32.46 | 4,020,233 | +0.19(+0.59%) |
Aug 23, 2013 | 31.98 | 32.27 | 31.86 | 32.27 | 3,064,208 | +0.16(+0.50%) |
Aug 22, 2013 | 32.35 | 32.39 | 32.03 | 32.11 | 4,725,203 | +0.04(+0.12%) |
Aug 21, 2013 | 32.73 | 32.81 | 32.07 | 32.07 | 9,968,394 | -1.00(-3.01%) |
Aug 20, 2013 | 33.21 | 33.26 | 32.99 | 33.06 | 1,386,802 | +0.10(+0.29%) |
Aug 19, 2013 | 33.12 | 33.16 | 32.88 | 32.97 | 853,953 | -0.08(-0.25%) |
Aug 16, 2013 | 33.13 | 33.13 | 32.90 | 33.05 | 1,569,666 | +0.13(+0.39%) |
Aug 15, 2013 | 32.74 | 33.03 | 32.43 | 32.92 | 3,382,777 | -0.22(-0.67%) |
Aug 14, 2013 | 33.08 | 33.28 | 33.04 | 33.15 | 2,715,043 | -0.23(-0.69%) |
Aug 13, 2013 | 32.99 | 33.38 | 32.90 | 33.38 | 2,681,006 | +0.29(+0.87%) |
Aug 12, 2013 | 32.90 | 33.15 | 32.90 | 33.09 | 2,281,749 | -0.65(-1.93%) |
Aug 09, 2013 | 33.60 | 33.77 | 33.54 | 33.74 | 2,182,731 | +0.01(+0.04%) |
Aug 08, 2013 | 33.80 | 33.86 | 33.49 | 33.73 | 3,550,583 | +0.33(+0.98%) |
Aug 07, 2013 | 33.27 | 33.57 | 33.17 | 33.40 | 6,475,294 | +0.30(+0.91%) |
Aug 06, 2013 | 33.24 | 33.32 | 32.94 | 33.10 | 5,651,238 | +0.50(+1.55%) |
Aug 05, 2013 | 32.41 | 32.70 | 32.32 | 32.60 | 3,108,694 | -0.08(-0.25%) |
Aug 02, 2013 | 32.34 | 32.68 | 32.34 | 32.68 | 7,321,392 | +0.06(+0.20%) |
Aug 01, 2013 | 32.41 | 32.68 | 32.23 | 32.62 | 4,424,531 | -0.27(-0.84%) |
Jul 31, 2013 | 33.90 | 34.20 | 32.89 | 32.89 | 4,391,147 | -0.84(-2.50%) |
Jul 30, 2013 | 34.09 | 34.15 | 33.73 | 33.73 | 973,956 | +0.14(+0.42%) |
Jul 29, 2013 | 33.77 | 33.85 | 33.59 | 33.59 | 773,556 | -0.29(-0.85%) |
Jul 26, 2013 | 33.88 | 34.09 | 33.71 | 33.88 | 860,531 | -0.13(-0.39%) |
Jul 25, 2013 | 33.69 | 34.02 | 33.58 | 34.02 | 1,697,301 | +0.25(+0.74%) |
Jul 24, 2013 | 33.86 | 33.88 | 33.57 | 33.77 | 1,071,985 | +0.09(+0.27%) |
Jul 23, 2013 | 33.77 | 33.86 | 33.63 | 33.68 | 731,371 | -0.29(-0.87%) |
Jul 22, 2013 | 33.74 | 33.97 | 33.44 | 33.97 | 638,304 | +0.53(+1.59%) |
Jul 19, 2013 | 33.22 | 33.58 | 33.19 | 33.44 | 807,831 | -0.47(-1.39%) |
Jul 18, 2013 | 33.42 | 33.91 | 33.37 | 33.91 | 934,103 | +0.61(+1.83%) |
Jul 17, 2013 | 33.38 | 33.47 | 33.06 | 33.30 | 947,893 | +0.14(+0.43%) |
Jul 16, 2013 | 33.24 | 33.26 | 33.01 | 33.16 | 878,395 | -0.35(-1.05%) |
Jul 15, 2013 | 33.63 | 33.69 | 33.35 | 33.51 | 877,241 | +0.03(+0.10%) |
Jul 12, 2013 | 33.31 | 33.48 | 33.08 | 33.48 | 1,326,785 | -0.08(-0.23%) |
Jul 11, 2013 | 33.32 | 33.58 | 33.04 | 33.56 | 1,816,005 | +0.98(+3.00%) |
Jul 10, 2013 | 32.51 | 32.62 | 32.37 | 32.58 | 1,775,119 | -0.19(-0.57%) |
Jul 09, 2013 | 33.12 | 33.15 | 32.73 | 32.76 | 1,553,585 | -0.26(-0.77%) |
Jul 08, 2013 | 33.12 | 33.28 | 32.89 | 33.02 | 794,961 | +0.39(+1.19%) |
Jul 05, 2013 | 33.00 | 33.12 | 32.37 | 32.63 | 1,359,719 | +0.37(+1.15%) |
Jul 03, 2013 | 32.23 | 32.35 | 32.00 | 32.26 | 643,415 | -0.26(-0.79%) |
Jul 02, 2013 | 32.72 | 32.96 | 32.48 | 32.51 | 950,492 | -0.49(-1.49%) |
Jul 01, 2013 | 33.27 | 33.36 | 33.01 | 33.01 | 1,405,637 | +0.10(+0.29%) |
Jun 28, 2013 | 33.20 | 33.36 | 32.88 | 32.91 | 898,202 | -0.20(-0.60%) |
Jun 27, 2013 | 33.10 | 33.66 | 33.11 | 33.11 | 2,477,178 | +0.01(+0.04%) |
Jun 26, 2013 | 32.80 | 33.10 | 32.66 | 33.10 | 1,887,591 | +1.30(+4.08%) |
Jun 25, 2013 | 31.86 | 31.94 | 31.52 | 31.80 | 3,235,473 | -0.25(-0.78%) |
Jun 24, 2013 | 31.83 | 32.26 | 31.79 | 32.05 | 2,657,954 | -0.76(-2.32%) |
Jun 21, 2013 | 32.81 | 32.97 | 32.45 | 32.81 | 3,020,028 | +0.29(+0.88%) |
Jun 20, 2013 | 33.19 | 33.25 | 32.44 | 32.52 | 2,347,263 | -1.60(-4.68%) |
Jun 19, 2013 | 34.79 | 34.93 | 34.05 | 34.12 | 847,981 | -0.74(-2.13%) |
Jun 18, 2013 | 34.83 | 34.94 | 34.70 | 34.86 | 909,558 | -0.29(-0.84%) |
Jun 17, 2013 | 35.26 | 35.44 | 35.07 | 35.15 | 1,979,316 | +0.82(+2.38%) |
Jun 14, 2013 | 34.38 | 34.57 | 34.16 | 34.34 | 586,323 | -0.16(-0.46%) |
Jun 13, 2013 | 34.00 | 34.50 | 33.90 | 34.50 | 581,118 | +0.30(+0.88%) |
Jun 12, 2013 | 34.57 | 34.65 | 34.14 | 34.19 | 1,418,526 | +0.34(+1.00%) |
Jun 11, 2013 | 33.69 | 34.06 | 33.64 | 33.86 | 871,174 | -0.19(-0.56%) |
Jun 10, 2013 | 34.18 | 34.24 | 33.97 | 34.05 | 735,833 | -0.05(-0.15%) |
Jun 07, 2013 | 33.79 | 34.41 | 33.70 | 34.10 | 1,084,749 | +0.24(+0.72%) |
Jun 06, 2013 | 33.59 | 33.98 | 33.46 | 33.86 | 4,155,372 | +0.23(+0.68%) |
Jun 05, 2013 | 33.78 | 33.86 | 33.48 | 33.63 | 2,193,233 | -0.56(-1.63%) |
Jun 04, 2013 | 33.98 | 34.26 | 33.81 | 34.18 | 1,404,152 | +0.18(+0.53%) |
Jun 03, 2013 | 34.01 | 34.15 | 33.55 | 34.00 | 2,324,152 | +0.08(+0.24%) |
May 31, 2013 | 34.48 | 34.62 | 33.92 | 33.92 | 2,129,172 | -0.95(-2.73%) |
May 30, 2013 | 34.92 | 35.18 | 34.87 | 34.87 | 785,076 | +0.13(+0.39%) |
May 29, 2013 | 35.06 | 35.08 | 34.44 | 34.74 | 1,431,565 | -0.67(-1.89%) |
May 28, 2013 | 35.54 | 35.74 | 35.41 | 35.41 | 4,145,853 | +0.36(+1.02%) |
May 24, 2013 | 35.01 | 35.06 | 34.73 | 35.05 | 2,098,456 | +0.19(+0.55%) |
May 23, 2013 | 34.73 | 35.24 | 34.66 | 34.86 | 1,854,546 | -0.31(-0.89%) |
May 22, 2013 | 35.18 | 35.69 | 34.97 | 35.17 | 1,717,772 | +0.00(+0.00%) |
May 21, 2013 | 34.71 | 35.17 | 34.62 | 35.17 | 2,447,918 | +0.77(+2.25%) |
May 20, 2013 | 34.59 | 34.76 | 34.40 | 34.40 | 1,521,721 | -0.42(-1.21%) |
May 17, 2013 | 34.53 | 34.94 | 34.52 | 34.82 | 2,576,421 | +0.19(+0.53%) |
May 16, 2013 | 34.82 | 35.13 | 34.56 | 34.64 | 2,008,987 | -0.17(-0.50%) |
May 15, 2013 | 34.53 | 34.96 | 34.48 | 34.81 | 1,095,107 | -0.22(-0.64%) |
May 13, 2013 | 34.93 | 35.21 | 34.86 | 35.03 | 914,190 | -0.08(-0.24%) |
May 10, 2013 | 35.17 | 35.24 | 34.96 | 35.11 | 1,464,769 | +0.42(+1.22%) |
May 09, 2013 | 34.70 | 34.88 | 34.63 | 34.69 | 869,141 | -0.31(-0.89%) |
May 08, 2013 | 35.00 | 35.19 | 34.89 | 35.01 | 1,308,897 | +0.74(+2.16%) |
May 07, 2013 | 34.46 | 34.48 | 34.13 | 34.27 | 2,142,591 | +0.38(+1.11%) |
May 06, 2013 | 34.21 | 34.31 | 33.85 | 33.89 | 1,682,822 | -0.52(-1.50%) |
May 03, 2013 | 34.21 | 34.44 | 34.14 | 34.40 | 2,572,726 | +0.40(+1.16%) |
May 02, 2013 | 33.03 | 34.01 | 33.01 | 34.01 | 3,541,625 | +1.32(+4.03%) |
May 01, 2013 | 32.90 | 33.12 | 32.58 | 32.69 | 2,624,380 | -0.30(-0.90%) |
Apr 30, 2013 | 33.60 | 33.77 | 32.99 | 32.99 | 3,259,952 | -0.71(-2.11%) |
Apr 29, 2013 | 33.66 | 33.84 | 33.38 | 33.70 | 3,528,402 | +0.70(+2.14%) |
Apr 26, 2013 | 32.95 | 33.19 | 32.99 | 32.99 | 3,294,331 | +0.04(+0.13%) |
Apr 25, 2013 | 33.37 | 33.47 | 32.93 | 32.95 | 3,913,916 | -0.90(-2.65%) |
Apr 24, 2013 | 33.93 | 34.00 | 33.69 | 33.85 | 3,415,221 | +0.28(+0.85%) |
Apr 23, 2013 | 33.33 | 33.73 | 33.30 | 33.56 | 4,223,795 | +0.95(+2.90%) |
Apr 22, 2013 | 32.48 | 32.67 | 32.15 | 32.62 | 8,837,273 | -0.13(-0.40%) |
Apr 19, 2013 | 32.49 | 32.77 | 32.41 | 32.75 | 1,952,787 | +0.25(+0.78%) |
Apr 18, 2013 | 32.55 | 32.60 | 32.25 | 32.49 | 1,953,469 | +0.07(+0.21%) |
Apr 17, 2013 | 32.95 | 32.99 | 32.12 | 32.43 | 8,455,966 | -1.19(-3.55%) |
Apr 16, 2013 | 33.50 | 33.69 | 33.34 | 33.62 | 19,673,568 | +0.34(+1.02%) |
Apr 15, 2013 | 33.01 | 33.33 | 32.97 | 33.28 | 14,815,057 | +0.86(+2.65%) |
Apr 12, 2013 | 32.25 | 32.42 | 32.00 | 32.42 | 1,718,520 | -0.12(-0.36%) |
Apr 11, 2013 | 32.39 | 32.77 | 32.29 | 32.54 | 1,707,748 | +0.24(+0.73%) |
Apr 10, 2013 | 31.98 | 32.31 | 31.95 | 32.30 | 1,991,643 | +0.43(+1.34%) |
Apr 09, 2013 | 31.82 | 31.95 | 31.52 | 31.88 | 5,978,170 | +0.34(+1.08%) |
Apr 08, 2013 | 31.62 | 31.65 | 31.29 | 31.54 | 2,918,988 | +0.21(+0.67%) |
Apr 05, 2013 | 30.94 | 31.47 | 30.89 | 31.32 | 4,560,657 | -0.41(-1.29%) |
Apr 04, 2013 | 31.40 | 31.73 | 31.32 | 31.73 | 2,992,068 | -0.20(-0.64%) |
Apr 03, 2013 | 31.99 | 32.21 | 31.78 | 31.94 | 8,442,657 | -0.19(-0.60%) |
Apr 02, 2013 | 31.76 | 32.19 | 31.69 | 32.13 | 2,558,223 | +0.62(+1.96%) |
Apr 01, 2013 | 31.57 | 31.71 | 31.47 | 31.51 | 1,453,291 | -0.07(-0.23%) |
Mar 28, 2013 | 31.24 | 31.71 | 31.19 | 31.58 | 4,886,381 | +0.58(+1.85%) |
Mar 27, 2013 | 30.52 | 31.03 | 30.52 | 31.01 | 5,070,144 | -0.24(-0.77%) |
Mar 26, 2013 | 31.23 | 31.37 | 31.09 | 31.25 | 5,602,083 | +0.33(+1.08%) |
Mar 25, 2013 | 31.07 | 31.24 | 30.54 | 30.92 | 16,473,605 | -0.43(-1.36%) |
Mar 22, 2013 | 31.09 | 31.42 | 31.05 | 31.34 | 3,875,453 | +0.45(+1.46%) |
Mar 21, 2013 | 30.63 | 31.05 | 30.58 | 30.89 | 10,113,461 | -0.48(-1.52%) |
Mar 20, 2013 | 31.11 | 31.49 | 31.05 | 31.37 | 2,370,960 | +0.93(+3.05%) |
Mar 19, 2013 | 30.45 | 30.58 | 30.08 | 30.44 | 3,080,778 | +0.12(+0.39%) |
Mar 18, 2013 | 30.03 | 30.56 | 29.98 | 30.32 | 3,340,504 | -0.56(-1.82%) |
Mar 15, 2013 | 30.54 | 30.89 | 30.50 | 30.89 | 4,560,167 | +0.40(+1.32%) |
Mar 14, 2013 | 30.23 | 30.51 | 30.14 | 30.48 | 1,626,846 | +0.14(+0.47%) |
Mar 13, 2013 | 30.19 | 30.35 | 29.95 | 30.34 | 2,486,480 | +0.05(+0.16%) |
Mar 12, 2013 | 30.24 | 30.49 | 30.08 | 30.29 | 2,825,433 | -0.06(-0.20%) |
Mar 11, 2013 | 30.30 | 30.51 | 30.23 | 30.35 | 5,537,829 | -0.20(-0.65%) |
Mar 08, 2013 | 30.47 | 30.58 | 30.21 | 30.55 | 6,219,716 | +0.20(+0.65%) |
Mar 07, 2013 | 30.17 | 30.48 | 30.16 | 30.35 | 1,417,039 | +0.49(+1.66%) |
Mar 06, 2013 | 29.98 | 30.01 | 29.70 | 29.86 | 1,213,283 | -0.07(-0.25%) |
Mar 05, 2013 | 29.83 | 30.14 | 29.82 | 29.93 | 2,128,689 | +0.48(+1.62%) |
Mar 04, 2013 | 29.24 | 29.49 | 29.18 | 29.46 | 1,896,212 | +0.43(+1.47%) |
Mar 01, 2013 | 28.97 | 29.19 | 28.76 | 29.03 | 1,188,755 | -0.16(-0.55%) |
Feb 28, 2013 | 28.91 | 29.38 | 28.89 | 29.19 | 2,407,946 | +0.17(+0.58%) |
Feb 27, 2013 | 28.61 | 29.07 | 28.54 | 29.02 | 4,727,318 | +0.41(+1.43%) |
Feb 26, 2013 | 29.10 | 29.25 | 28.59 | 28.62 | 4,903,175 | -0.25(-0.86%) |
Feb 25, 2013 | 30.29 | 30.31 | 28.83 | 28.86 | 5,305,087 | -0.99(-3.31%) |
Feb 22, 2013 | 29.46 | 29.95 | 29.35 | 29.85 | 12,565,622 | +0.59(+2.01%) |
Feb 21, 2013 | 29.35 | 29.45 | 29.04 | 29.27 | 4,903,343 | -0.94(-3.11%) |
Feb 20, 2013 | 30.53 | 30.61 | 30.21 | 30.21 | 1,339,144 | -0.52(-1.69%) |
Feb 19, 2013 | 30.38 | 30.73 | 30.32 | 30.73 | 1,516,849 | +1.03(+3.48%) |
Feb 15, 2013 | 30.01 | 30.06 | 29.67 | 29.69 | 1,426,218 | -0.15(-0.50%) |
Feb 14, 2013 | 29.90 | 30.09 | 29.79 | 29.84 | 4,047,621 | -0.79(-2.56%) |
Feb 13, 2013 | 30.30 | 30.63 | 30.30 | 30.63 | 2,415,733 | +0.44(+1.45%) |
Feb 12, 2013 | 29.78 | 30.27 | 29.73 | 30.19 | 4,991,232 | +0.50(+1.69%) |
Feb 11, 2013 | 29.85 | 29.85 | 29.32 | 29.69 | 7,278,509 | +0.92(+3.20%) |
Feb 08, 2013 | 28.15 | 29.25 | 28.10 | 28.76 | 17,609,780 | +0.75(+2.69%) |
Feb 07, 2013 | 27.90 | 28.04 | 27.52 | 28.01 | 9,530,859 | -1.26(-4.31%) |
Feb 06, 2013 | 28.88 | 29.28 | 28.79 | 29.27 | 3,451,010 | +0.02(+0.08%) |
Feb 04, 2013 | 29.86 | 29.89 | 29.08 | 29.25 | 1,830,005 | -1.23(-4.04%) |
Feb 01, 2013 | 30.35 | 30.58 | 30.23 | 30.48 | 955,997 | +0.38(+1.25%) |
Jan 31, 2013 | 30.16 | 30.36 | 29.98 | 30.10 | 747,113 | -0.23(-0.77%) |
Jan 30, 2013 | 30.44 | 30.64 | 30.33 | 30.34 | 3,015,895 | +0.16(+0.53%) |
Jan 29, 2013 | 30.11 | 30.25 | 30.04 | 30.17 | 3,150,003 | -0.07(-0.25%) |
Jan 28, 2013 | 30.58 | 30.58 | 30.18 | 30.25 | 2,113,723 | -0.22(-0.73%) |
Jan 25, 2013 | 30.32 | 30.47 | 30.16 | 30.47 | 1,862,860 | +0.48(+1.61%) |
Jan 24, 2013 | 29.84 | 30.08 | 29.79 | 29.99 | 1,928,350 | +0.29(+0.98%) |
Jan 23, 2013 | 29.57 | 29.75 | 29.52 | 29.70 | 1,642,477 | +0.22(+0.76%) |
Jan 22, 2013 | 29.62 | 29.62 | 29.33 | 29.48 | 2,317,479 | -0.04(-0.13%) |
Jan 18, 2013 | 29.79 | 29.90 | 29.48 | 29.51 | 2,116,467 | -0.81(-2.67%) |
Jan 17, 2013 | 30.11 | 30.38 | 29.96 | 30.32 | 3,516,999 | +0.65(+2.19%) |
Jan 16, 2013 | 29.87 | 29.92 | 29.67 | 29.67 | 3,526,790 | +0.06(+0.19%) |
Jan 15, 2013 | 29.74 | 29.85 | 29.45 | 29.62 | 3,289,910 | -0.49(-1.62%) |
Jan 14, 2013 | 30.18 | 30.22 | 29.99 | 30.11 | 1,889,083 | -0.11(-0.37%) |
Jan 11, 2013 | 30.30 | 30.47 | 30.14 | 30.22 | 2,390,803 | +0.26(+0.87%) |
Jan 10, 2013 | 29.93 | 30.13 | 29.82 | 29.96 | 5,205,069 | +0.23(+0.79%) |
Jan 09, 2013 | 29.66 | 29.94 | 29.66 | 29.72 | 1,085,111 | -0.32(-1.05%) |
Jan 08, 2013 | 29.88 | 30.08 | 29.83 | 30.04 | 1,842,837 | +0.33(+1.10%) |
Jan 07, 2013 | 29.49 | 29.77 | 29.45 | 29.71 | 2,120,284 | +0.01(+0.04%) |
Jan 04, 2013 | 29.48 | 29.86 | 29.46 | 29.70 | 3,809,803 | +0.20(+0.67%) |
Jan 03, 2013 | 29.53 | 29.67 | 29.44 | 29.50 | 1,449,523 | -0.13(-0.44%) |
Jan 02, 2013 | 29.58 | 29.64 | 29.41 | 29.63 | 1,007,628 | +0.33(+1.14%) |
Dec 31, 2012 | 29.02 | 29.40 | 28.97 | 29.30 | 1,606,710 | +0.43(+1.50%) |
Dec 28, 2012 | 29.04 | 29.11 | 28.73 | 28.86 | 856,732 | -0.51(-1.75%) |
Dec 27, 2012 | 29.52 | 29.66 | 29.15 | 29.38 | 1,532,057 | +0.12(+0.40%) |
Dec 26, 2012 | 29.30 | 29.43 | 29.18 | 29.26 | 842,036 | +0.08(+0.28%) |
Dec 24, 2012 | 29.41 | 29.41 | 28.85 | 29.18 | 532,994 | -0.25(-0.86%) |
Dec 21, 2012 | 29.27 | 29.49 | 29.21 | 29.43 | 1,732,055 | +0.11(+0.36%) |
Dec 20, 2012 | 29.38 | 29.39 | 29.21 | 29.33 | 1,779,325 | +0.43(+1.48%) |
Dec 19, 2012 | 29.18 | 29.25 | 28.88 | 28.90 | 2,443,791 | -0.55(-1.87%) |
Dec 18, 2012 | 29.09 | 29.53 | 29.09 | 29.45 | 2,902,717 | +0.49(+1.69%) |
Dec 17, 2012 | 28.80 | 29.06 | 28.79 | 28.96 | 2,886,420 | -0.11(-0.38%) |
Dec 14, 2012 | 28.93 | 29.25 | 28.84 | 29.07 | 2,382,460 | +0.07(+0.26%) |
Dec 13, 2012 | 28.94 | 29.09 | 28.89 | 29.00 | 2,190,507 | +0.15(+0.51%) |
Dec 12, 2012 | 29.01 | 29.08 | 28.75 | 28.85 | 3,198,923 | -0.15(-0.53%) |
Dec 11, 2012 | 28.88 | 29.03 | 28.81 | 29.01 | 3,406,578 | +0.43(+1.49%) |
Dec 10, 2012 | 28.54 | 28.65 | 28.46 | 28.58 | 2,677,683 | -0.06(-0.22%) |
Dec 07, 2012 | 28.53 | 28.64 | 28.32 | 28.64 | 1,224,744 | +0.16(+0.56%) |
Dec 06, 2012 | 28.44 | 28.48 | 28.20 | 28.48 | 1,119,673 | +0.16(+0.57%) |
Dec 05, 2012 | 28.14 | 28.42 | 28.10 | 28.32 | 2,087,255 | +0.24(+0.86%) |