Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.96 | 34.24 | 34.24 | 34.24 | 759,804 | +0.20(+0.59%) |
Dec 30, 2013 | 33.31 | 34.24 | 33.23 | 34.04 | 1,144,083 | +0.67(+1.99%) |
Dec 27, 2013 | 33.15 | 33.46 | 33.02 | 33.38 | 431,085 | +0.23(+0.69%) |
Dec 26, 2013 | 32.99 | 33.43 | 32.88 | 33.15 | 717,915 | +0.35(+1.07%) |
Dec 24, 2013 | 32.61 | 33.16 | 32.57 | 32.80 | 461,185 | +0.12(+0.36%) |
Dec 23, 2013 | 32.21 | 32.72 | 32.05 | 32.68 | 935,512 | +0.54(+1.68%) |
Dec 20, 2013 | 32.00 | 32.53 | 31.76 | 32.14 | 5,915,527 | +0.08(+0.24%) |
Dec 19, 2013 | 31.79 | 32.14 | 31.67 | 32.06 | 917,262 | +0.07(+0.22%) |
Dec 18, 2013 | 31.82 | 32.06 | 31.49 | 31.99 | 778,862 | +0.13(+0.41%) |
Dec 17, 2013 | 31.94 | 32.11 | 31.61 | 31.86 | 703,870 | +0.26(+0.82%) |
Dec 16, 2013 | 31.70 | 32.37 | 31.54 | 31.60 | 774,518 | -0.09(-0.27%) |
Dec 13, 2013 | 31.76 | 32.31 | 31.61 | 31.69 | 659,486 | +0.02(+0.05%) |
Dec 12, 2013 | 31.50 | 32.22 | 31.45 | 31.67 | 723,022 | -0.06(-0.19%) |
Dec 11, 2013 | 32.22 | 32.26 | 31.64 | 31.73 | 923,507 | -0.52(-1.63%) |
Dec 10, 2013 | 32.09 | 32.71 | 32.01 | 32.26 | 521,958 | +0.07(+0.22%) |
Dec 09, 2013 | 32.63 | 32.85 | 32.06 | 32.18 | 738,048 | -0.57(-1.73%) |
Dec 06, 2013 | 32.20 | 32.79 | 32.11 | 32.75 | 566,930 | +0.53(+1.65%) |
Dec 05, 2013 | 32.72 | 32.86 | 32.07 | 32.22 | 796,514 | -0.61(-1.86%) |
Dec 04, 2013 | 33.33 | 33.40 | 32.53 | 32.83 | 590,910 | -0.49(-1.48%) |
Dec 03, 2013 | 32.95 | 33.41 | 32.89 | 33.33 | 562,962 | +0.20(+0.60%) |
Dec 02, 2013 | 33.54 | 33.54 | 33.00 | 33.13 | 710,786 | -0.50(-1.50%) |
Nov 29, 2013 | 33.24 | 33.64 | 33.08 | 33.63 | 183,923 | +0.37(+1.11%) |
Nov 27, 2013 | 33.56 | 33.74 | 33.23 | 33.26 | 447,046 | -0.36(-1.06%) |
Nov 26, 2013 | 33.64 | 33.89 | 33.54 | 33.62 | 873,466 | -0.12(-0.35%) |
Nov 25, 2013 | 33.67 | 33.80 | 33.53 | 33.74 | 740,164 | +0.16(+0.47%) |
Nov 22, 2013 | 33.07 | 33.90 | 33.02 | 33.58 | 970,060 | +0.44(+1.34%) |
Nov 21, 2013 | 33.01 | 33.28 | 32.96 | 33.14 | 708,356 | +0.17(+0.51%) |
Nov 20, 2013 | 33.11 | 33.29 | 32.78 | 32.97 | 688,785 | +0.10(+0.30%) |
Nov 19, 2013 | 33.21 | 33.23 | 32.78 | 32.87 | 470,967 | -0.44(-1.32%) |
Nov 18, 2013 | 33.61 | 33.79 | 33.18 | 33.31 | 806,222 | -0.09(-0.28%) |
Nov 15, 2013 | 32.61 | 33.51 | 32.61 | 33.40 | 1,075,330 | +0.90(+2.78%) |
Nov 14, 2013 | 33.03 | 33.16 | 32.45 | 32.50 | 1,613,906 | -0.68(-2.04%) |
Nov 12, 2013 | 32.76 | 33.28 | 32.41 | 33.18 | 1,107,414 | +0.43(+1.31%) |
Nov 11, 2013 | 32.87 | 33.01 | 32.59 | 32.75 | 543,753 | -0.12(-0.36%) |
Nov 08, 2013 | 32.80 | 32.92 | 32.06 | 32.87 | 961,882 | +0.03(+0.10%) |
Nov 07, 2013 | 33.11 | 33.21 | 32.49 | 32.83 | 1,229,033 | -0.18(-0.54%) |
Nov 06, 2013 | 32.76 | 33.14 | 32.55 | 33.01 | 1,068,022 | +0.33(+1.01%) |
Nov 05, 2013 | 32.51 | 32.74 | 32.34 | 32.68 | 705,825 | +0.17(+0.53%) |
Nov 04, 2013 | 31.90 | 32.56 | 31.45 | 32.51 | 1,036,254 | +0.41(+1.29%) |
Nov 01, 2013 | 32.34 | 32.48 | 31.96 | 32.10 | 634,763 | -0.10(-0.30%) |
Oct 31, 2013 | 32.17 | 32.27 | 31.47 | 32.19 | 497,424 | +0.10(+0.32%) |
Oct 30, 2013 | 31.75 | 32.36 | 31.55 | 32.09 | 822,915 | +0.27(+0.84%) |
Oct 29, 2013 | 31.69 | 31.99 | 31.38 | 31.82 | 529,426 | +0.13(+0.41%) |
Oct 28, 2013 | 32.43 | 32.43 | 31.33 | 31.70 | 1,226,114 | -0.55(-1.71%) |
Oct 25, 2013 | 32.17 | 32.49 | 32.07 | 32.25 | 719,956 | +0.18(+0.57%) |
Oct 24, 2013 | 32.00 | 32.21 | 31.90 | 32.07 | 675,498 | +0.14(+0.45%) |
Oct 23, 2013 | 31.94 | 32.21 | 31.80 | 31.92 | 873,965 | -0.05(-0.17%) |
Oct 22, 2013 | 31.74 | 32.15 | 31.58 | 31.97 | 705,620 | +0.42(+1.34%) |
Oct 21, 2013 | 30.99 | 31.64 | 30.85 | 31.55 | 975,588 | +0.49(+1.59%) |
Oct 18, 2013 | 31.32 | 31.32 | 30.98 | 31.06 | 865,011 | -0.03(-0.09%) |
Oct 17, 2013 | 30.82 | 31.33 | 30.78 | 31.08 | 680,405 | +0.11(+0.36%) |
Oct 16, 2013 | 30.60 | 31.05 | 30.60 | 30.97 | 941,917 | +0.20(+0.66%) |
Oct 15, 2013 | 31.88 | 31.88 | 30.70 | 30.77 | 748,211 | -0.25(-0.80%) |
Oct 14, 2013 | 30.71 | 31.20 | 30.53 | 31.01 | 604,351 | +0.27(+0.87%) |
Oct 11, 2013 | 30.38 | 30.82 | 30.33 | 30.75 | 601,218 | +0.36(+1.18%) |
Oct 10, 2013 | 30.66 | 30.70 | 30.34 | 30.39 | 800,039 | +0.15(+0.50%) |
Oct 09, 2013 | 30.05 | 30.30 | 29.65 | 30.24 | 823,606 | +0.29(+0.97%) |
Oct 08, 2013 | 30.16 | 30.24 | 29.92 | 29.95 | 538,167 | -0.12(-0.41%) |
Oct 07, 2013 | 30.17 | 30.51 | 30.06 | 30.07 | 766,529 | -0.21(-0.69%) |
Oct 04, 2013 | 30.38 | 30.57 | 30.22 | 30.28 | 493,133 | -0.14(-0.46%) |
Oct 03, 2013 | 30.53 | 30.63 | 30.30 | 30.42 | 969,613 | -0.24(-0.79%) |
Oct 02, 2013 | 30.67 | 30.85 | 30.56 | 30.66 | 749,407 | -0.20(-0.64%) |
Oct 01, 2013 | 30.17 | 31.05 | 30.13 | 30.86 | 972,597 | +0.61(+2.00%) |
Sep 27, 2013 | 30.30 | 30.50 | 29.98 | 30.25 | 1,413,830 | -0.21(-0.69%) |
Sep 26, 2013 | 29.97 | 30.66 | 29.97 | 30.46 | 807,214 | +0.45(+1.48%) |
Sep 25, 2013 | 30.03 | 30.09 | 29.59 | 30.02 | 716,318 | +0.02(+0.07%) |
Sep 24, 2013 | 30.08 | 30.26 | 29.78 | 30.00 | 610,994 | -0.13(-0.45%) |
Sep 23, 2013 | 30.05 | 30.55 | 29.67 | 30.13 | 836,411 | +0.08(+0.27%) |
Sep 20, 2013 | 30.12 | 30.44 | 29.96 | 30.05 | 2,318,130 | -0.29(-0.95%) |
Sep 19, 2013 | 29.15 | 30.56 | 29.13 | 30.34 | 2,145,675 | +1.38(+4.78%) |
Sep 18, 2013 | 28.17 | 28.96 | 28.17 | 28.96 | 1,673,212 | +0.85(+3.03%) |
Sep 17, 2013 | 28.36 | 28.46 | 27.85 | 28.10 | 1,947,960 | -0.34(-1.21%) |
Sep 16, 2013 | 28.90 | 28.88 | 28.35 | 28.45 | 1,341,887 | -0.30(-1.04%) |
Sep 13, 2013 | 29.16 | 29.51 | 28.46 | 28.75 | 1,038,082 | -0.51(-1.74%) |
Sep 12, 2013 | 29.55 | 29.80 | 29.21 | 29.26 | 856,101 | -0.41(-1.39%) |
Sep 11, 2013 | 29.92 | 30.04 | 29.34 | 29.67 | 899,276 | -0.39(-1.30%) |
Sep 10, 2013 | 29.62 | 30.14 | 29.38 | 30.06 | 1,052,326 | +0.52(+1.76%) |
Sep 09, 2013 | 28.55 | 29.57 | 28.42 | 29.54 | 1,185,368 | +1.04(+3.65%) |
Sep 06, 2013 | 28.55 | 28.73 | 28.43 | 28.50 | 526,112 | -0.05(-0.17%) |
Sep 05, 2013 | 28.31 | 28.73 | 28.26 | 28.55 | 575,921 | +0.12(+0.41%) |
Sep 04, 2013 | 28.73 | 28.95 | 28.16 | 28.43 | 951,907 | -0.39(-1.34%) |
Sep 03, 2013 | 29.38 | 29.44 | 28.26 | 28.82 | 1,225,355 | -0.28(-0.96%) |
Aug 30, 2013 | 29.45 | 29.48 | 28.91 | 29.10 | 621,255 | -0.34(-1.15%) |
Aug 29, 2013 | 29.27 | 29.49 | 29.25 | 29.43 | 614,778 | +0.07(+0.24%) |
Aug 28, 2013 | 29.22 | 29.48 | 29.06 | 29.36 | 520,975 | +0.02(+0.07%) |
Aug 27, 2013 | 29.22 | 29.58 | 29.01 | 29.34 | 520,096 | -0.02(-0.05%) |
Aug 26, 2013 | 29.70 | 29.77 | 29.08 | 29.36 | 663,001 | -0.30(-1.01%) |
Aug 23, 2013 | 29.31 | 29.68 | 29.22 | 29.66 | 545,804 | +0.33(+1.12%) |
Aug 22, 2013 | 29.61 | 30.01 | 29.29 | 29.33 | 707,907 | -0.29(-0.98%) |
Aug 21, 2013 | 29.77 | 30.00 | 29.49 | 29.62 | 515,790 | -0.09(-0.31%) |
Aug 20, 2013 | 29.29 | 29.78 | 29.23 | 29.71 | 541,927 | +0.42(+1.43%) |
Aug 19, 2013 | 29.48 | 29.49 | 29.15 | 29.29 | 723,580 | -0.10(-0.35%) |
Aug 16, 2013 | 29.31 | 29.52 | 29.22 | 29.40 | 540,043 | +0.17(+0.59%) |
Aug 15, 2013 | 28.88 | 29.29 | 28.71 | 29.22 | 709,194 | +0.27(+0.93%) |
Aug 14, 2013 | 29.06 | 29.18 | 28.77 | 28.96 | 879,977 | -0.02(-0.07%) |
Aug 13, 2013 | 29.37 | 29.44 | 28.63 | 28.98 | 963,709 | -0.42(-1.44%) |
Aug 12, 2013 | 29.65 | 29.75 | 29.23 | 29.40 | 676,535 | -0.24(-0.80%) |
Aug 09, 2013 | 29.51 | 29.92 | 29.51 | 29.64 | 808,299 | +0.20(+0.67%) |
Aug 08, 2013 | 30.12 | 30.12 | 29.22 | 29.44 | 880,779 | -0.05(-0.18%) |
Aug 07, 2013 | 29.86 | 29.91 | 29.30 | 29.49 | 959,367 | -0.54(-1.79%) |
Aug 06, 2013 | 29.27 | 30.17 | 29.16 | 30.03 | 701,501 | +0.65(+2.23%) |
Aug 05, 2013 | 29.65 | 29.79 | 29.14 | 29.37 | 786,427 | -0.12(-0.40%) |
Aug 02, 2013 | 30.00 | 30.15 | 29.35 | 29.49 | 799,322 | -0.50(-1.68%) |
Aug 01, 2013 | 29.53 | 30.12 | 29.47 | 30.00 | 1,360,555 | +0.96(+3.29%) |
Jul 31, 2013 | 29.21 | 29.58 | 28.95 | 29.04 | 1,059,760 | -0.02(-0.07%) |
Jul 30, 2013 | 29.44 | 29.72 | 28.96 | 29.06 | 899,717 | -0.17(-0.58%) |
Jul 29, 2013 | 29.63 | 29.79 | 29.13 | 29.23 | 768,535 | -0.36(-1.22%) |
Jul 26, 2013 | 29.05 | 29.90 | 29.05 | 29.59 | 1,334,212 | +0.58(+1.99%) |
Jul 25, 2013 | 28.89 | 29.15 | 28.83 | 29.01 | 1,217,324 | +0.17(+0.59%) |
Jul 24, 2013 | 29.00 | 29.20 | 28.74 | 28.84 | 1,116,378 | -0.18(-0.62%) |
Jul 23, 2013 | 29.75 | 29.82 | 29.01 | 29.02 | 889,131 | -0.61(-2.04%) |
Jul 22, 2013 | 29.45 | 29.82 | 29.26 | 29.63 | 995,208 | +0.27(+0.90%) |
Jul 19, 2013 | 29.10 | 29.38 | 29.10 | 29.36 | 916,114 | +0.11(+0.36%) |
Jul 18, 2013 | 29.43 | 29.98 | 29.10 | 29.26 | 1,881,063 | -0.10(-0.35%) |
Jul 17, 2013 | 29.26 | 29.44 | 29.21 | 29.36 | 549,556 | +0.20(+0.68%) |
Jul 16, 2013 | 29.63 | 29.69 | 29.15 | 29.16 | 1,135,936 | -0.45(-1.52%) |
Jul 15, 2013 | 29.22 | 29.73 | 29.21 | 29.61 | 742,923 | +0.35(+1.20%) |
Jul 12, 2013 | 29.24 | 29.55 | 29.21 | 29.26 | 922,154 | -0.10(-0.34%) |
Jul 11, 2013 | 29.21 | 29.61 | 29.11 | 29.36 | 1,360,653 | +0.34(+1.17%) |
Jul 10, 2013 | 28.99 | 29.26 | 28.81 | 29.02 | 1,384,853 | +0.00(+0.00%) |
Jul 09, 2013 | 28.52 | 29.10 | 28.82 | 29.02 | 1,348,604 | +0.05(+0.16%) |
Jul 08, 2013 | 29.32 | 29.38 | 28.76 | 28.98 | 1,011,641 | -0.22(-0.75%) |
Jul 05, 2013 | 29.52 | 29.52 | 28.93 | 29.19 | 771,898 | -0.17(-0.58%) |
Jul 03, 2013 | 29.13 | 29.42 | 28.91 | 29.36 | 612,033 | +0.13(+0.44%) |
Jul 02, 2013 | 29.59 | 29.67 | 29.00 | 29.24 | 989,793 | -0.36(-1.22%) |
Jul 01, 2013 | 29.08 | 29.74 | 29.02 | 29.60 | 1,167,182 | +0.65(+2.26%) |
Jun 28, 2013 | 28.79 | 29.08 | 28.66 | 28.94 | 1,118,189 | +0.15(+0.52%) |
Jun 27, 2013 | 28.41 | 28.99 | 28.21 | 28.79 | 1,090,530 | +0.64(+2.28%) |
Jun 26, 2013 | 27.69 | 28.28 | 27.69 | 28.15 | 805,208 | +0.64(+2.34%) |
Jun 25, 2013 | 27.14 | 27.67 | 26.93 | 27.51 | 1,036,449 | +0.63(+2.35%) |
Jun 24, 2013 | 27.08 | 27.20 | 26.64 | 26.88 | 2,095,540 | -0.44(-1.59%) |
Jun 21, 2013 | 27.56 | 27.93 | 26.95 | 27.31 | 2,352,096 | -0.20(-0.73%) |
Jun 20, 2013 | 28.23 | 28.23 | 26.93 | 27.51 | 2,100,255 | -0.82(-2.90%) |
Jun 19, 2013 | 28.53 | 28.85 | 28.17 | 28.34 | 1,260,503 | -0.30(-1.06%) |
Jun 18, 2013 | 28.47 | 28.81 | 28.36 | 28.64 | 820,987 | +0.18(+0.62%) |
Jun 17, 2013 | 28.05 | 28.69 | 27.96 | 28.47 | 1,058,755 | +0.65(+2.33%) |
Jun 14, 2013 | 27.37 | 28.01 | 27.37 | 27.82 | 1,292,721 | +0.40(+1.47%) |
Jun 13, 2013 | 27.55 | 27.68 | 26.87 | 27.41 | 4,345,206 | -0.24(-0.88%) |
Jun 12, 2013 | 27.22 | 27.66 | 27.04 | 27.66 | 870,973 | +0.49(+1.82%) |
Jun 11, 2013 | 27.63 | 27.72 | 27.09 | 27.16 | 1,129,329 | -0.63(-2.27%) |
Jun 10, 2013 | 27.78 | 27.95 | 27.52 | 27.80 | 540,974 | +0.03(+0.10%) |
Jun 07, 2013 | 27.56 | 27.90 | 27.25 | 27.77 | 500,804 | +0.40(+1.46%) |
Jun 06, 2013 | 26.95 | 27.55 | 26.34 | 27.37 | 1,738,488 | +0.39(+1.46%) |
Jun 05, 2013 | 27.35 | 27.42 | 26.82 | 26.98 | 1,548,064 | -0.47(-1.72%) |
Jun 04, 2013 | 27.64 | 27.96 | 27.36 | 27.45 | 855,107 | -0.25(-0.90%) |
Jun 03, 2013 | 27.59 | 27.82 | 27.30 | 27.70 | 852,429 | +0.09(+0.33%) |
May 31, 2013 | 27.36 | 27.87 | 27.36 | 27.61 | 886,645 | +0.11(+0.41%) |
May 30, 2013 | 28.13 | 28.19 | 27.19 | 27.50 | 2,499,409 | -0.48(-1.71%) |
May 29, 2013 | 28.58 | 28.70 | 27.89 | 27.98 | 1,270,656 | -0.79(-2.73%) |
May 28, 2013 | 28.71 | 28.85 | 28.53 | 28.76 | 727,033 | +0.24(+0.86%) |
May 24, 2013 | 28.57 | 28.59 | 28.31 | 28.52 | 612,350 | -0.13(-0.44%) |
May 23, 2013 | 28.67 | 28.68 | 28.26 | 28.65 | 1,072,327 | -0.23(-0.79%) |
May 22, 2013 | 28.67 | 29.05 | 28.56 | 28.87 | 1,170,587 | +0.32(+1.13%) |
May 21, 2013 | 27.62 | 28.82 | 27.62 | 28.55 | 1,698,427 | +0.96(+3.46%) |
May 20, 2013 | 27.59 | 27.67 | 27.44 | 27.59 | 1,075,617 | +0.01(+0.02%) |
May 17, 2013 | 27.75 | 27.91 | 27.39 | 27.59 | 1,172,246 | -0.02(-0.06%) |
May 16, 2013 | 28.15 | 28.32 | 27.55 | 27.61 | 1,194,422 | -0.51(-1.81%) |
May 15, 2013 | 28.20 | 28.28 | 27.93 | 28.11 | 857,438 | -0.01(-0.04%) |
May 13, 2013 | 28.17 | 28.17 | 27.88 | 28.13 | 679,041 | +0.04(+0.15%) |
May 10, 2013 | 27.93 | 28.28 | 27.88 | 28.08 | 759,872 | +0.12(+0.44%) |
May 09, 2013 | 27.76 | 28.14 | 27.66 | 27.96 | 1,139,071 | +0.01(+0.02%) |
May 08, 2013 | 27.84 | 27.99 | 27.62 | 27.96 | 778,095 | +0.12(+0.42%) |
May 07, 2013 | 27.31 | 27.88 | 27.20 | 27.84 | 912,131 | +0.42(+1.53%) |
May 06, 2013 | 27.52 | 27.76 | 27.20 | 27.42 | 985,452 | +0.05(+0.19%) |
May 03, 2013 | 28.00 | 27.70 | 27.32 | 27.37 | 1,491,382 | -0.22(-0.80%) |
May 02, 2013 | 27.46 | 28.08 | 27.46 | 27.59 | 1,036,479 | +0.19(+0.69%) |
May 01, 2013 | 27.87 | 28.19 | 27.40 | 27.40 | 1,067,599 | -0.49(-1.75%) |
Apr 30, 2013 | 27.87 | 28.12 | 27.68 | 27.89 | 1,066,280 | -0.02(-0.06%) |
Apr 29, 2013 | 27.87 | 28.12 | 27.34 | 27.90 | 976,496 | +0.10(+0.36%) |
Apr 26, 2013 | 28.47 | 28.79 | 27.69 | 27.80 | 1,168,587 | -0.69(-2.42%) |
Apr 25, 2013 | 29.19 | 29.28 | 28.29 | 28.49 | 1,656,775 | -0.49(-1.69%) |
Apr 24, 2013 | 28.38 | 29.60 | 28.18 | 28.98 | 1,679,616 | +0.70(+2.47%) |
Apr 23, 2013 | 27.84 | 28.48 | 27.77 | 28.28 | 823,400 | +0.46(+1.64%) |
Apr 22, 2013 | 27.61 | 28.00 | 27.46 | 27.83 | 785,959 | +0.36(+1.32%) |
Apr 19, 2013 | 27.26 | 27.64 | 26.99 | 27.46 | 880,864 | +0.32(+1.16%) |
Apr 18, 2013 | 27.29 | 27.36 | 27.08 | 27.15 | 707,685 | -0.14(-0.50%) |
Apr 17, 2013 | 27.34 | 27.36 | 27.01 | 27.28 | 575,864 | -0.08(-0.31%) |
Apr 16, 2013 | 27.17 | 27.54 | 26.86 | 27.37 | 960,357 | +0.39(+1.44%) |
Apr 15, 2013 | 27.15 | 27.35 | 26.84 | 26.98 | 1,094,023 | -0.39(-1.42%) |
Apr 12, 2013 | 27.69 | 27.79 | 27.29 | 27.37 | 884,181 | -0.43(-1.55%) |
Apr 11, 2013 | 27.54 | 27.94 | 27.48 | 27.80 | 872,245 | +0.26(+0.94%) |
Apr 10, 2013 | 27.45 | 27.80 | 27.37 | 27.54 | 671,003 | +0.10(+0.36%) |
Apr 09, 2013 | 27.42 | 27.66 | 27.10 | 27.44 | 804,106 | +0.07(+0.27%) |
Apr 08, 2013 | 26.77 | 27.38 | 26.72 | 27.37 | 892,899 | +0.70(+2.62%) |
Apr 05, 2013 | 26.44 | 26.91 | 26.30 | 26.67 | 856,593 | -0.11(-0.39%) |
Apr 04, 2013 | 26.74 | 26.99 | 26.71 | 26.77 | 885,221 | -0.05(-0.18%) |
Apr 03, 2013 | 27.51 | 27.63 | 26.63 | 26.82 | 1,412,518 | -0.70(-2.54%) |
Apr 02, 2013 | 27.87 | 27.96 | 27.48 | 27.52 | 945,170 | -0.25(-0.91%) |
Apr 01, 2013 | 28.08 | 28.10 | 27.65 | 27.77 | 1,398,660 | -0.33(-1.16%) |
Mar 28, 2013 | 27.89 | 28.35 | 27.87 | 28.10 | 1,079,653 | +0.21(+0.74%) |
Mar 27, 2013 | 27.84 | 28.03 | 27.77 | 27.89 | 932,742 | +0.05(+0.19%) |
Mar 26, 2013 | 27.61 | 27.95 | 27.45 | 27.84 | 790,367 | +0.32(+1.15%) |
Mar 25, 2013 | 27.08 | 28.07 | 27.08 | 27.53 | 1,569,822 | +0.55(+2.05%) |
Mar 22, 2013 | 26.39 | 27.29 | 26.39 | 26.97 | 947,682 | +0.58(+2.21%) |
Mar 21, 2013 | 26.03 | 26.74 | 25.80 | 26.39 | 1,602,807 | +0.34(+1.31%) |
Mar 20, 2013 | 25.77 | 26.16 | 25.69 | 26.05 | 1,039,894 | +0.40(+1.56%) |
Mar 19, 2013 | 25.71 | 25.85 | 25.43 | 25.65 | 1,220,596 | -0.07(-0.29%) |
Mar 18, 2013 | 25.77 | 25.80 | 25.52 | 25.72 | 1,157,849 | -0.29(-1.11%) |
Mar 15, 2013 | 25.94 | 26.11 | 25.78 | 26.01 | 1,710,257 | -0.06(-0.22%) |
Mar 14, 2013 | 26.16 | 26.16 | 25.86 | 26.07 | 1,703,016 | -0.12(-0.44%) |
Mar 13, 2013 | 26.31 | 26.37 | 26.12 | 26.18 | 1,131,751 | -0.19(-0.74%) |
Mar 12, 2013 | 26.29 | 26.49 | 26.17 | 26.38 | 1,013,368 | +0.06(+0.22%) |
Mar 11, 2013 | 26.36 | 26.55 | 26.12 | 26.32 | 957,838 | -0.04(-0.14%) |
Mar 08, 2013 | 26.08 | 26.41 | 26.07 | 26.36 | 1,205,437 | +0.34(+1.31%) |
Mar 07, 2013 | 26.08 | 26.21 | 25.93 | 26.02 | 798,367 | -0.07(-0.28%) |
Mar 06, 2013 | 26.55 | 26.71 | 25.52 | 26.09 | 2,717,312 | -0.44(-1.67%) |
Mar 05, 2013 | 26.74 | 26.90 | 26.43 | 26.53 | 1,045,686 | -0.06(-0.24%) |
Mar 04, 2013 | 26.36 | 26.66 | 26.17 | 26.59 | 676,192 | +0.17(+0.66%) |
Mar 01, 2013 | 26.29 | 26.58 | 26.26 | 26.42 | 721,600 | +0.04(+0.16%) |
Feb 28, 2013 | 26.27 | 26.50 | 26.25 | 26.38 | 978,038 | +0.39(+1.50%) |
Feb 27, 2013 | 25.93 | 26.17 | 25.81 | 25.99 | 1,002,217 | +0.06(+0.22%) |
Feb 26, 2013 | 25.90 | 26.08 | 25.74 | 25.93 | 1,042,119 | +0.13(+0.49%) |
Feb 25, 2013 | 26.14 | 26.56 | 25.80 | 25.81 | 952,816 | -0.16(-0.61%) |
Feb 22, 2013 | 26.12 | 26.23 | 25.80 | 25.96 | 855,179 | -0.02(-0.06%) |
Feb 21, 2013 | 26.08 | 26.24 | 25.57 | 25.98 | 1,153,552 | -0.19(-0.72%) |
Feb 20, 2013 | 26.51 | 26.71 | 26.16 | 26.17 | 1,005,269 | -0.47(-1.78%) |
Feb 19, 2013 | 26.25 | 26.65 | 26.25 | 26.64 | 1,001,098 | +0.45(+1.71%) |
Feb 15, 2013 | 26.69 | 26.95 | 26.16 | 26.19 | 1,253,376 | -0.49(-1.83%) |
Feb 14, 2013 | 26.31 | 26.69 | 26.20 | 26.68 | 1,085,402 | +0.43(+1.64%) |
Feb 13, 2013 | 26.28 | 26.36 | 26.04 | 26.25 | 948,334 | +0.06(+0.24%) |
Feb 12, 2013 | 25.68 | 26.24 | 25.68 | 26.19 | 1,122,616 | +0.52(+2.01%) |
Feb 11, 2013 | 25.72 | 25.96 | 25.52 | 25.67 | 1,271,024 | -0.01(-0.02%) |
Feb 08, 2013 | 25.58 | 25.74 | 25.38 | 25.68 | 1,134,744 | +0.06(+0.25%) |
Feb 07, 2013 | 25.51 | 25.63 | 25.33 | 25.62 | 896,921 | +0.11(+0.41%) |
Feb 06, 2013 | 25.64 | 25.77 | 24.83 | 25.51 | 2,266,231 | -0.92(-3.48%) |
Feb 04, 2013 | 26.63 | 26.78 | 26.35 | 26.43 | 1,173,088 | -0.30(-1.12%) |
Feb 01, 2013 | 26.51 | 26.94 | 26.00 | 26.73 | 1,620,968 | +0.37(+1.42%) |
Jan 31, 2013 | 25.83 | 26.37 | 25.83 | 26.36 | 1,106,085 | +0.55(+2.14%) |
Jan 30, 2013 | 25.95 | 25.95 | 25.61 | 25.80 | 683,702 | +0.02(+0.06%) |
Jan 29, 2013 | 25.44 | 25.80 | 25.26 | 25.79 | 766,208 | +0.40(+1.58%) |
Jan 28, 2013 | 25.47 | 25.50 | 25.19 | 25.39 | 836,946 | +0.04(+0.16%) |
Jan 25, 2013 | 25.29 | 25.50 | 24.90 | 25.35 | 831,561 | +0.21(+0.85%) |
Jan 24, 2013 | 25.22 | 25.47 | 25.12 | 25.13 | 744,896 | -0.10(-0.39%) |
Jan 23, 2013 | 25.48 | 25.52 | 25.06 | 25.23 | 1,010,895 | -0.18(-0.70%) |
Jan 22, 2013 | 25.05 | 25.52 | 25.05 | 25.41 | 929,247 | +0.36(+1.43%) |
Jan 18, 2013 | 24.58 | 25.11 | 24.52 | 25.05 | 687,285 | +0.46(+1.86%) |
Jan 17, 2013 | 24.82 | 24.90 | 24.51 | 24.59 | 1,245,376 | -0.06(-0.23%) |
Jan 16, 2013 | 24.75 | 25.00 | 24.60 | 24.65 | 831,846 | -0.15(-0.59%) |
Jan 15, 2013 | 24.74 | 25.05 | 24.73 | 24.79 | 1,102,978 | +0.05(+0.21%) |
Jan 14, 2013 | 24.88 | 25.01 | 24.61 | 24.74 | 838,480 | -0.02(-0.08%) |
Jan 11, 2013 | 24.92 | 25.00 | 24.64 | 24.76 | 1,191,948 | -0.29(-1.14%) |
Jan 10, 2013 | 24.97 | 25.20 | 24.84 | 25.05 | 1,533,859 | +0.29(+1.18%) |
Jan 09, 2013 | 24.61 | 24.97 | 24.49 | 24.76 | 1,547,723 | +0.18(+0.74%) |
Jan 08, 2013 | 24.31 | 24.61 | 24.24 | 24.58 | 1,391,738 | +0.38(+1.57%) |
Jan 07, 2013 | 24.04 | 24.46 | 24.01 | 24.20 | 1,227,353 | +0.14(+0.56%) |
Jan 04, 2013 | 23.74 | 24.29 | 23.70 | 24.06 | 1,263,299 | +0.42(+1.76%) |
Jan 03, 2013 | 23.36 | 23.98 | 23.36 | 23.64 | 1,034,850 | +0.15(+0.64%) |