Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.14 | 31.33 | 31.12 | 31.23 | 2,820,558 | +0.28(+0.92%) |
Nov 27, 2013 | 31.13 | 31.18 | 30.90 | 30.95 | 3,574,221 | +0.03(+0.10%) |
Nov 26, 2013 | 30.89 | 31.02 | 30.80 | 30.92 | 12,845,032 | -0.25(-0.81%) |
Nov 25, 2013 | 31.32 | 31.66 | 31.07 | 31.17 | 6,435,872 | -0.32(-1.01%) |
Nov 22, 2013 | 31.40 | 31.49 | 31.32 | 31.49 | 3,263,178 | +0.08(+0.26%) |
Nov 21, 2013 | 31.26 | 31.41 | 31.20 | 31.41 | 5,921,406 | +0.33(+1.06%) |
Nov 20, 2013 | 31.28 | 31.38 | 31.01 | 31.08 | 3,405,715 | +0.04(+0.11%) |
Nov 19, 2013 | 30.94 | 31.11 | 30.89 | 31.04 | 3,921,417 | +0.35(+1.13%) |
Nov 18, 2013 | 30.96 | 30.96 | 30.67 | 30.70 | 2,499,980 | -0.04(-0.13%) |
Nov 15, 2013 | 30.70 | 30.78 | 30.63 | 30.74 | 3,319,579 | -0.03(-0.10%) |
Nov 14, 2013 | 30.65 | 30.82 | 30.62 | 30.77 | 3,374,861 | +0.11(+0.37%) |
Nov 13, 2013 | 30.43 | 30.66 | 30.40 | 30.66 | 3,699,900 | +0.22(+0.73%) |
Nov 12, 2013 | 30.33 | 30.53 | 30.32 | 30.43 | 5,209,810 | -0.50(-1.60%) |
Nov 11, 2013 | 30.90 | 31.00 | 30.81 | 30.93 | 3,896,702 | -0.08(-0.24%) |
Nov 08, 2013 | 30.75 | 31.00 | 30.74 | 31.00 | 3,279,234 | +0.26(+0.83%) |
Nov 07, 2013 | 30.96 | 30.98 | 30.71 | 30.75 | 4,248,757 | -0.36(-1.14%) |
Nov 06, 2013 | 31.09 | 31.16 | 30.94 | 31.10 | 4,432,924 | -0.20(-0.65%) |
Nov 05, 2013 | 31.05 | 31.37 | 30.99 | 31.31 | 3,957,465 | +0.19(+0.60%) |
Nov 04, 2013 | 31.01 | 31.13 | 30.81 | 31.12 | 5,781,794 | +0.10(+0.32%) |
Nov 01, 2013 | 30.63 | 31.04 | 30.58 | 31.02 | 12,708,952 | +0.33(+1.06%) |
Oct 31, 2013 | 30.84 | 30.85 | 30.61 | 30.70 | 3,501,591 | +0.04(+0.13%) |
Oct 30, 2013 | 30.79 | 30.88 | 30.56 | 30.65 | 2,736,056 | -0.04(-0.11%) |
Oct 29, 2013 | 30.60 | 30.75 | 30.57 | 30.69 | 2,634,040 | +0.02(+0.08%) |
Oct 28, 2013 | 30.47 | 30.71 | 30.47 | 30.67 | 3,116,310 | +0.31(+1.02%) |
Oct 25, 2013 | 30.36 | 30.55 | 30.21 | 30.36 | 5,388,259 | +0.18(+0.60%) |
Oct 24, 2013 | 30.15 | 30.26 | 30.05 | 30.18 | 4,301,891 | +0.57(+1.93%) |
Oct 23, 2013 | 29.53 | 29.75 | 29.52 | 29.61 | 8,359,333 | -0.58(-1.91%) |
Oct 22, 2013 | 30.09 | 30.32 | 30.05 | 30.18 | 5,074,292 | +0.41(+1.39%) |
Oct 21, 2013 | 29.70 | 29.88 | 29.65 | 29.77 | 2,410,191 | +0.01(+0.02%) |
Oct 18, 2013 | 29.84 | 29.91 | 29.69 | 29.76 | 2,387,811 | -0.05(-0.16%) |
Oct 17, 2013 | 29.63 | 29.81 | 29.61 | 29.81 | 2,864,081 | +0.48(+1.63%) |
Oct 16, 2013 | 29.25 | 29.35 | 29.14 | 29.33 | 2,688,229 | +0.12(+0.40%) |
Oct 15, 2013 | 29.32 | 29.34 | 29.20 | 29.21 | 2,511,078 | -0.15(-0.52%) |
Oct 14, 2013 | 29.06 | 29.37 | 29.05 | 29.37 | 2,479,732 | +0.32(+1.10%) |
Oct 11, 2013 | 28.95 | 29.09 | 28.88 | 29.05 | 2,321,904 | +0.06(+0.22%) |
Oct 10, 2013 | 28.58 | 29.03 | 28.58 | 28.98 | 6,202,667 | +0.22(+0.77%) |
Oct 09, 2013 | 28.85 | 28.92 | 28.73 | 28.76 | 3,303,834 | -0.13(-0.46%) |
Oct 08, 2013 | 29.13 | 29.20 | 28.88 | 28.89 | 2,928,746 | -0.34(-1.18%) |
Oct 07, 2013 | 29.21 | 29.49 | 29.21 | 29.24 | 4,648,170 | +0.01(+0.04%) |
Oct 04, 2013 | 29.23 | 29.34 | 29.16 | 29.23 | 4,520,936 | -0.43(-1.44%) |
Oct 03, 2013 | 29.64 | 29.72 | 29.55 | 29.65 | 4,677,420 | +0.36(+1.23%) |
Oct 02, 2013 | 29.18 | 29.35 | 29.15 | 29.29 | 3,813,875 | -0.20(-0.67%) |
Oct 01, 2013 | 29.37 | 29.51 | 29.29 | 29.49 | 4,787,734 | +0.23(+0.78%) |
Sep 30, 2013 | 29.41 | 29.44 | 29.22 | 29.26 | 3,490,290 | -0.18(-0.61%) |
Sep 27, 2013 | 29.45 | 29.62 | 29.39 | 29.44 | 3,659,572 | -0.26(-0.88%) |
Sep 26, 2013 | 29.84 | 29.94 | 29.62 | 29.70 | 4,678,715 | -0.08(-0.27%) |
Sep 25, 2013 | 29.97 | 29.98 | 29.75 | 29.79 | 2,276,122 | -0.06(-0.20%) |
Sep 24, 2013 | 29.82 | 29.97 | 29.74 | 29.84 | 2,424,235 | +0.03(+0.10%) |
Sep 23, 2013 | 29.68 | 29.83 | 29.62 | 29.82 | 4,169,665 | +0.34(+1.17%) |
Sep 20, 2013 | 29.62 | 29.67 | 29.43 | 29.47 | 3,998,208 | +0.15(+0.52%) |
Sep 19, 2013 | 29.83 | 29.85 | 29.30 | 29.32 | 5,415,252 | -0.58(-1.95%) |
Sep 18, 2013 | 29.74 | 29.98 | 29.47 | 29.90 | 4,126,119 | +0.08(+0.27%) |
Sep 17, 2013 | 29.97 | 30.05 | 29.72 | 29.82 | 3,774,649 | -0.10(-0.33%) |
Sep 16, 2013 | 30.23 | 30.25 | 29.82 | 29.92 | 4,635,480 | -0.06(-0.21%) |
Sep 13, 2013 | 29.93 | 30.02 | 29.86 | 29.98 | 2,277,797 | +0.11(+0.37%) |
Sep 12, 2013 | 30.01 | 30.04 | 29.73 | 29.87 | 3,238,843 | -0.05(-0.18%) |
Sep 11, 2013 | 29.62 | 29.95 | 29.62 | 29.93 | 4,867,534 | +0.52(+1.77%) |
Sep 10, 2013 | 29.26 | 29.54 | 29.14 | 29.41 | 8,216,911 | -0.02(-0.08%) |
Sep 09, 2013 | 30.07 | 30.15 | 29.21 | 29.43 | 10,678,164 | -0.71(-2.34%) |
Sep 06, 2013 | 30.17 | 30.24 | 29.91 | 30.14 | 2,828,281 | +0.14(+0.47%) |
Sep 05, 2013 | 29.97 | 30.10 | 29.95 | 30.00 | 2,982,510 | -0.31(-1.02%) |
Sep 04, 2013 | 30.14 | 30.43 | 30.13 | 30.30 | 3,042,779 | +0.11(+0.37%) |
Sep 03, 2013 | 30.40 | 30.41 | 30.09 | 30.19 | 3,291,884 | +0.51(+1.73%) |
Aug 30, 2013 | 29.98 | 29.98 | 29.60 | 29.68 | 3,615,874 | -0.41(-1.36%) |
Aug 29, 2013 | 30.11 | 30.36 | 30.07 | 30.09 | 2,637,127 | -0.03(-0.10%) |
Aug 28, 2013 | 30.09 | 30.23 | 30.07 | 30.12 | 2,277,219 | -0.07(-0.23%) |
Aug 27, 2013 | 30.26 | 30.49 | 30.13 | 30.19 | 3,488,874 | -0.23(-0.77%) |
Aug 26, 2013 | 30.41 | 30.46 | 30.31 | 30.42 | 2,397,274 | -0.02(-0.06%) |
Aug 23, 2013 | 30.37 | 30.44 | 30.29 | 30.44 | 2,259,654 | +0.08(+0.27%) |
Aug 22, 2013 | 30.25 | 30.39 | 30.17 | 30.36 | 2,610,921 | +0.11(+0.37%) |
Aug 21, 2013 | 30.43 | 30.44 | 30.14 | 30.25 | 3,723,266 | +0.01(+0.02%) |
Aug 20, 2013 | 30.25 | 30.36 | 30.19 | 30.24 | 5,563,277 | +0.31(+1.05%) |
Aug 19, 2013 | 30.05 | 30.14 | 29.92 | 29.93 | 2,758,215 | -0.19(-0.62%) |
Aug 16, 2013 | 30.23 | 30.23 | 30.02 | 30.11 | 4,178,783 | +0.06(+0.19%) |
Aug 15, 2013 | 29.95 | 30.12 | 29.80 | 30.05 | 4,852,895 | -0.23(-0.75%) |
Aug 14, 2013 | 30.53 | 30.56 | 30.23 | 30.28 | 4,333,297 | -0.05(-0.17%) |
Aug 13, 2013 | 30.12 | 30.35 | 29.99 | 30.33 | 4,205,020 | +0.41(+1.38%) |
Aug 12, 2013 | 30.09 | 30.15 | 29.91 | 29.92 | 2,481,557 | -0.12(-0.41%) |
Aug 09, 2013 | 30.09 | 30.20 | 30.00 | 30.04 | 1,986,972 | -0.09(-0.29%) |
Aug 08, 2013 | 30.37 | 30.37 | 29.94 | 30.13 | 3,198,645 | +0.04(+0.12%) |
Aug 07, 2013 | 30.11 | 30.33 | 30.07 | 30.09 | 3,094,166 | +0.16(+0.53%) |
Aug 06, 2013 | 30.06 | 30.10 | 29.80 | 29.94 | 4,763,954 | -0.13(-0.42%) |
Aug 05, 2013 | 30.21 | 30.24 | 29.99 | 30.06 | 3,918,433 | -0.07(-0.23%) |
Aug 02, 2013 | 30.08 | 30.27 | 29.96 | 30.13 | 4,400,351 | +0.26(+0.87%) |
Aug 01, 2013 | 29.81 | 29.98 | 29.74 | 29.87 | 5,786,826 | +0.47(+1.59%) |
Jul 31, 2013 | 29.51 | 29.70 | 29.25 | 29.40 | 4,255,449 | +0.09(+0.30%) |
Jul 30, 2013 | 29.67 | 29.70 | 29.28 | 29.32 | 3,060,833 | -0.19(-0.65%) |
Jul 29, 2013 | 29.60 | 29.70 | 29.50 | 29.51 | 3,757,099 | -0.21(-0.70%) |
Jul 26, 2013 | 29.51 | 29.76 | 29.34 | 29.72 | 2,770,059 | -0.20(-0.68%) |
Jul 25, 2013 | 29.87 | 30.05 | 29.77 | 29.92 | 3,163,704 | +0.11(+0.37%) |
Jul 24, 2013 | 29.77 | 29.85 | 29.41 | 29.81 | 4,139,434 | +0.12(+0.39%) |
Jul 23, 2013 | 29.71 | 29.83 | 29.61 | 29.69 | 3,789,037 | -0.19(-0.64%) |
Jul 22, 2013 | 29.91 | 30.11 | 29.85 | 29.88 | 4,329,244 | -0.21(-0.69%) |
Jul 19, 2013 | 29.93 | 30.16 | 29.87 | 30.09 | 2,521,402 | -0.17(-0.57%) |
Jul 18, 2013 | 30.41 | 30.42 | 30.18 | 30.26 | 2,903,354 | +0.16(+0.54%) |
Jul 17, 2013 | 30.31 | 30.31 | 29.96 | 30.10 | 2,777,655 | +0.17(+0.58%) |
Jul 16, 2013 | 29.99 | 30.12 | 29.71 | 29.93 | 3,860,128 | -0.43(-1.43%) |
Jul 15, 2013 | 30.48 | 30.49 | 30.25 | 30.36 | 3,045,372 | -0.20(-0.64%) |
Jul 12, 2013 | 30.40 | 30.57 | 30.35 | 30.56 | 2,058,955 | +0.03(+0.09%) |
Jul 11, 2013 | 30.39 | 30.56 | 30.28 | 30.53 | 2,615,593 | +0.36(+1.19%) |
Jul 10, 2013 | 30.01 | 30.33 | 29.99 | 30.17 | 2,874,028 | +0.38(+1.26%) |
Jul 09, 2013 | 29.89 | 29.81 | 29.68 | 29.80 | 2,593,254 | +0.01(+0.02%) |
Jul 08, 2013 | 29.77 | 29.94 | 29.64 | 29.79 | 3,446,601 | +0.25(+0.84%) |
Jul 05, 2013 | 29.63 | 29.66 | 29.34 | 29.54 | 3,062,280 | +0.34(+1.17%) |
Jul 03, 2013 | 29.10 | 29.24 | 29.01 | 29.20 | 2,015,008 | +0.15(+0.52%) |
Jul 02, 2013 | 29.05 | 29.28 | 28.97 | 29.05 | 2,490,273 | +0.06(+0.22%) |
Jul 01, 2013 | 29.19 | 29.27 | 28.96 | 28.99 | 2,159,244 | +0.16(+0.54%) |
Jun 28, 2013 | 28.89 | 29.05 | 28.75 | 28.83 | 2,566,456 | -0.07(-0.26%) |
Jun 27, 2013 | 28.95 | 29.13 | 28.83 | 28.91 | 3,147,726 | +0.18(+0.62%) |
Jun 26, 2013 | 28.70 | 28.87 | 28.61 | 28.73 | 2,253,624 | +0.36(+1.28%) |
Jun 25, 2013 | 28.33 | 28.45 | 28.13 | 28.37 | 3,661,636 | +0.06(+0.20%) |
Jun 24, 2013 | 28.07 | 28.53 | 27.99 | 28.31 | 4,284,393 | -0.04(-0.14%) |
Jun 21, 2013 | 28.68 | 28.71 | 28.12 | 28.35 | 4,721,621 | -0.23(-0.79%) |
Jun 20, 2013 | 29.06 | 29.18 | 28.53 | 28.57 | 5,646,469 | -1.13(-3.81%) |
Jun 19, 2013 | 30.20 | 30.29 | 29.69 | 29.70 | 3,315,540 | -0.57(-1.89%) |
Jun 18, 2013 | 30.22 | 30.33 | 30.12 | 30.28 | 2,343,503 | -0.16(-0.51%) |
Jun 17, 2013 | 30.72 | 30.85 | 30.29 | 30.43 | 3,514,330 | +0.14(+0.48%) |
Jun 14, 2013 | 30.17 | 30.47 | 30.16 | 30.29 | 2,569,529 | -0.21(-0.70%) |
Jun 13, 2013 | 30.36 | 30.51 | 30.31 | 30.50 | 5,255,088 | +0.26(+0.86%) |
Jun 12, 2013 | 30.55 | 30.56 | 30.14 | 30.24 | 5,923,775 | +0.35(+1.16%) |
Jun 11, 2013 | 29.86 | 30.00 | 29.77 | 29.90 | 5,650,890 | -0.04(-0.13%) |
Jun 10, 2013 | 30.00 | 30.05 | 29.83 | 29.94 | 3,225,903 | +0.10(+0.33%) |
Jun 07, 2013 | 29.43 | 29.93 | 29.41 | 29.84 | 3,620,935 | +0.31(+1.04%) |
Jun 06, 2013 | 29.62 | 29.63 | 29.19 | 29.53 | 7,783,615 | +0.33(+1.15%) |
Jun 05, 2013 | 29.75 | 29.75 | 29.17 | 29.20 | 12,867,259 | -0.57(-1.92%) |
Jun 04, 2013 | 29.93 | 30.02 | 29.66 | 29.77 | 10,031,304 | -0.22(-0.73%) |
Jun 03, 2013 | 30.09 | 30.25 | 29.87 | 29.99 | 5,283,139 | +0.12(+0.39%) |
May 31, 2013 | 29.97 | 30.18 | 29.87 | 29.87 | 3,654,785 | -0.38(-1.24%) |
May 30, 2013 | 30.01 | 30.33 | 29.93 | 30.25 | 3,261,169 | +0.24(+0.79%) |
May 29, 2013 | 30.25 | 30.40 | 29.91 | 30.01 | 8,138,778 | -0.91(-2.95%) |
May 28, 2013 | 31.14 | 31.16 | 30.86 | 30.92 | 3,521,857 | +0.36(+1.17%) |
May 24, 2013 | 30.25 | 30.62 | 30.22 | 30.56 | 2,224,209 | +0.14(+0.46%) |
May 23, 2013 | 30.34 | 30.50 | 30.18 | 30.43 | 2,492,420 | -0.12(-0.40%) |
May 22, 2013 | 30.47 | 30.84 | 30.47 | 30.55 | 4,362,072 | +0.17(+0.55%) |
May 21, 2013 | 30.01 | 30.47 | 30.01 | 30.38 | 4,158,858 | +0.25(+0.84%) |
May 20, 2013 | 30.11 | 30.27 | 30.05 | 30.13 | 2,446,011 | -0.01(-0.02%) |
May 17, 2013 | 29.98 | 30.17 | 29.90 | 30.13 | 3,358,374 | +0.06(+0.21%) |
May 16, 2013 | 30.35 | 30.38 | 30.04 | 30.07 | 4,269,225 | -0.20(-0.67%) |
May 15, 2013 | 30.07 | 30.31 | 30.05 | 30.27 | 3,749,127 | +0.46(+1.53%) |
May 13, 2013 | 29.79 | 29.86 | 29.74 | 29.81 | 3,829,250 | +0.03(+0.10%) |
May 10, 2013 | 29.50 | 29.86 | 29.37 | 29.79 | 5,621,823 | +0.53(+1.81%) |
May 09, 2013 | 29.23 | 29.46 | 29.19 | 29.25 | 3,157,845 | -0.06(-0.20%) |
May 08, 2013 | 29.28 | 29.46 | 29.21 | 29.31 | 3,315,287 | +0.06(+0.22%) |
May 07, 2013 | 29.19 | 29.31 | 29.10 | 29.25 | 2,933,036 | +0.13(+0.43%) |
May 06, 2013 | 29.25 | 29.27 | 29.08 | 29.12 | 2,155,128 | -0.13(-0.43%) |
May 03, 2013 | 29.27 | 29.36 | 29.24 | 29.25 | 3,530,150 | -0.11(-0.37%) |
May 02, 2013 | 29.29 | 29.46 | 29.27 | 29.36 | 3,308,278 | -0.04(-0.14%) |
May 01, 2013 | 29.44 | 29.59 | 29.35 | 29.40 | 3,890,261 | -0.08(-0.27%) |
Apr 30, 2013 | 29.39 | 29.55 | 29.28 | 29.48 | 6,990,585 | -0.45(-1.49%) |
Apr 29, 2013 | 29.81 | 29.99 | 29.75 | 29.92 | 3,520,947 | +0.15(+0.50%) |
Apr 26, 2013 | 29.60 | 29.79 | 29.57 | 29.77 | 3,770,517 | +0.21(+0.69%) |
Apr 25, 2013 | 29.65 | 29.85 | 29.40 | 29.57 | 8,239,355 | +0.26(+0.88%) |
Apr 24, 2013 | 29.38 | 29.44 | 29.09 | 29.31 | 7,821,798 | +0.13(+0.45%) |
Apr 23, 2013 | 29.21 | 29.38 | 29.12 | 29.18 | 7,356,269 | +0.27(+0.93%) |
Apr 22, 2013 | 28.79 | 29.00 | 28.69 | 28.91 | 5,182,829 | +0.12(+0.42%) |
Apr 19, 2013 | 28.74 | 28.87 | 28.64 | 28.79 | 5,999,300 | +0.03(+0.10%) |
Apr 18, 2013 | 29.05 | 29.08 | 28.61 | 28.76 | 12,037,923 | +0.03(+0.10%) |
Apr 17, 2013 | 27.94 | 28.80 | 27.89 | 28.74 | 13,926,194 | +0.55(+1.94%) |
Apr 16, 2013 | 28.15 | 28.19 | 27.94 | 28.19 | 4,792,586 | +0.09(+0.30%) |
Apr 15, 2013 | 27.99 | 28.63 | 27.94 | 28.10 | 11,696,432 | +0.43(+1.57%) |
Apr 12, 2013 | 27.66 | 27.68 | 27.49 | 27.67 | 6,778,685 | -0.03(-0.10%) |
Apr 11, 2013 | 27.36 | 27.71 | 27.34 | 27.70 | 8,925,498 | +0.44(+1.61%) |
Apr 10, 2013 | 26.98 | 27.28 | 26.97 | 27.26 | 5,289,192 | +0.25(+0.91%) |
Apr 09, 2013 | 26.97 | 27.07 | 26.83 | 27.01 | 5,990,609 | +0.14(+0.53%) |
Apr 08, 2013 | 26.71 | 26.88 | 26.63 | 26.87 | 3,933,910 | +0.16(+0.60%) |
Apr 05, 2013 | 26.61 | 26.74 | 26.47 | 26.71 | 3,190,200 | -0.11(-0.40%) |
Apr 04, 2013 | 26.70 | 26.86 | 26.70 | 26.82 | 3,590,406 | +0.01(+0.02%) |
Apr 03, 2013 | 26.88 | 26.92 | 26.77 | 26.81 | 2,761,598 | +0.00(+0.00%) |
Apr 02, 2013 | 26.79 | 26.89 | 26.76 | 26.81 | 3,810,366 | +0.05(+0.17%) |
Apr 01, 2013 | 26.60 | 26.81 | 26.56 | 26.77 | 2,593,472 | -0.01(-0.04%) |
Mar 28, 2013 | 26.65 | 26.87 | 26.61 | 26.78 | 4,524,661 | +0.30(+1.14%) |
Mar 27, 2013 | 26.18 | 26.50 | 26.14 | 26.47 | 5,155,094 | +0.22(+0.83%) |
Mar 26, 2013 | 26.13 | 26.26 | 26.09 | 26.26 | 5,266,082 | -0.19(-0.73%) |
Mar 25, 2013 | 26.40 | 26.55 | 26.33 | 26.45 | 3,252,960 | -0.06(-0.22%) |
Mar 22, 2013 | 26.51 | 26.65 | 26.47 | 26.51 | 4,098,437 | +0.24(+0.91%) |
Mar 21, 2013 | 26.18 | 26.37 | 26.16 | 26.27 | 4,265,108 | +0.07(+0.26%) |
Mar 20, 2013 | 26.27 | 26.31 | 26.14 | 26.20 | 4,526,587 | +0.08(+0.31%) |
Mar 19, 2013 | 26.00 | 26.18 | 25.92 | 26.12 | 4,818,737 | +0.37(+1.42%) |
Mar 18, 2013 | 25.78 | 25.87 | 25.69 | 25.76 | 3,616,150 | -0.10(-0.40%) |
Mar 15, 2013 | 25.83 | 25.91 | 25.73 | 25.86 | 3,492,015 | +0.05(+0.18%) |
Mar 14, 2013 | 25.63 | 25.82 | 25.58 | 25.81 | 4,304,286 | +0.34(+1.34%) |
Mar 13, 2013 | 25.42 | 25.50 | 25.33 | 25.47 | 2,951,802 | -0.02(-0.07%) |
Mar 12, 2013 | 25.42 | 25.58 | 25.42 | 25.49 | 3,322,992 | +0.00(+0.00%) |
Mar 11, 2013 | 25.40 | 25.49 | 25.38 | 25.49 | 2,379,491 | +0.04(+0.16%) |
Mar 08, 2013 | 25.42 | 25.94 | 25.28 | 25.45 | 3,754,854 | -0.14(-0.56%) |
Mar 07, 2013 | 25.54 | 25.62 | 25.49 | 25.59 | 3,783,223 | +0.10(+0.38%) |
Mar 06, 2013 | 25.41 | 25.51 | 25.30 | 25.49 | 6,739,699 | +0.03(+0.11%) |
Mar 05, 2013 | 25.47 | 25.53 | 25.42 | 25.46 | 4,250,842 | +0.17(+0.68%) |
Mar 04, 2013 | 25.04 | 25.35 | 25.01 | 25.29 | 4,841,210 | +0.05(+0.20%) |
Mar 01, 2013 | 24.98 | 25.27 | 24.93 | 25.24 | 4,681,830 | +0.11(+0.43%) |
Feb 28, 2013 | 25.17 | 25.31 | 25.13 | 25.13 | 5,070,422 | -0.14(-0.54%) |
Feb 27, 2013 | 25.13 | 25.37 | 25.10 | 25.27 | 5,265,810 | +0.05(+0.18%) |
Feb 26, 2013 | 25.34 | 25.42 | 25.19 | 25.22 | 3,592,069 | -0.03(-0.14%) |
Feb 25, 2013 | 25.40 | 25.61 | 25.26 | 25.26 | 5,813,510 | -0.51(-1.97%) |
Feb 22, 2013 | 25.67 | 25.78 | 25.61 | 25.77 | 4,047,593 | +0.21(+0.83%) |
Feb 21, 2013 | 25.59 | 25.66 | 25.47 | 25.56 | 3,901,065 | -0.31(-1.21%) |
Feb 20, 2013 | 25.92 | 26.03 | 25.84 | 25.87 | 4,346,721 | +0.02(+0.06%) |
Feb 19, 2013 | 25.72 | 25.86 | 25.70 | 25.85 | 4,040,917 | +0.20(+0.79%) |
Feb 15, 2013 | 25.65 | 25.79 | 25.63 | 25.65 | 5,511,629 | -0.02(-0.09%) |
Feb 14, 2013 | 25.53 | 25.70 | 25.51 | 25.67 | 4,057,482 | +0.06(+0.22%) |
Feb 13, 2013 | 25.66 | 25.74 | 25.57 | 25.62 | 3,869,956 | +0.03(+0.13%) |
Feb 12, 2013 | 25.59 | 25.68 | 25.58 | 25.58 | 2,838,540 | +0.00(+0.00%) |
Feb 11, 2013 | 25.63 | 25.67 | 25.57 | 25.58 | 3,296,098 | +0.01(+0.04%) |
Feb 08, 2013 | 25.57 | 25.69 | 25.56 | 25.57 | 3,224,096 | +0.11(+0.44%) |
Feb 07, 2013 | 25.39 | 25.55 | 25.32 | 25.46 | 3,615,677 | -0.08(-0.31%) |
Feb 06, 2013 | 25.34 | 25.61 | 25.26 | 25.54 | 7,601,780 | -0.05(-0.20%) |
Feb 04, 2013 | 25.53 | 25.65 | 25.44 | 25.59 | 3,800,550 | -0.10(-0.37%) |
Feb 01, 2013 | 25.76 | 25.82 | 25.66 | 25.68 | 4,689,283 | +0.04(+0.15%) |
Jan 31, 2013 | 25.66 | 25.84 | 25.63 | 25.65 | 4,615,627 | +0.01(+0.02%) |
Jan 30, 2013 | 25.68 | 25.78 | 25.62 | 25.64 | 5,596,336 | +0.02(+0.07%) |
Jan 29, 2013 | 25.36 | 25.67 | 25.33 | 25.62 | 5,325,990 | +0.57(+2.27%) |
Jan 28, 2013 | 25.03 | 25.14 | 25.02 | 25.05 | 3,198,071 | -0.12(-0.47%) |
Jan 25, 2013 | 25.29 | 25.30 | 25.07 | 25.17 | 3,851,859 | -0.03(-0.13%) |
Jan 24, 2013 | 25.23 | 25.30 | 25.18 | 25.21 | 4,884,275 | +0.00(+0.00%) |
Jan 23, 2013 | 25.25 | 25.29 | 25.13 | 25.21 | 3,837,222 | +0.05(+0.18%) |
Jan 22, 2013 | 25.20 | 25.22 | 24.99 | 25.16 | 8,110,832 | +0.46(+1.84%) |
Jan 18, 2013 | 24.76 | 24.79 | 24.60 | 24.71 | 2,929,315 | -0.05(-0.18%) |
Jan 17, 2013 | 24.70 | 24.82 | 24.64 | 24.75 | 2,721,825 | +0.05(+0.20%) |
Jan 16, 2013 | 24.61 | 24.72 | 24.61 | 24.70 | 4,149,219 | -0.01(-0.02%) |
Jan 15, 2013 | 24.62 | 24.74 | 24.61 | 24.71 | 3,884,927 | -0.18(-0.72%) |
Jan 14, 2013 | 24.75 | 24.90 | 24.74 | 24.89 | 4,255,065 | -0.16(-0.63%) |
Jan 11, 2013 | 24.99 | 25.07 | 24.90 | 25.04 | 3,025,694 | +0.03(+0.11%) |
Jan 10, 2013 | 24.96 | 25.07 | 24.74 | 25.02 | 2,150,526 | +0.12(+0.47%) |
Jan 09, 2013 | 24.82 | 24.94 | 24.78 | 24.90 | 2,793,318 | +0.01(+0.02%) |
Jan 08, 2013 | 24.86 | 24.92 | 24.80 | 24.89 | 2,579,294 | +0.00(+0.00%) |
Jan 07, 2013 | 24.86 | 24.91 | 24.81 | 24.89 | 3,184,985 | +0.01(+0.02%) |
Jan 04, 2013 | 24.74 | 24.94 | 24.73 | 24.89 | 3,288,052 | +0.16(+0.64%) |
Jan 03, 2013 | 24.70 | 24.79 | 24.66 | 24.73 | 2,876,675 | -0.08(-0.34%) |
Jan 02, 2013 | 24.88 | 24.89 | 24.68 | 24.81 | 4,892,836 | +0.37(+1.50%) |
Dec 31, 2012 | 24.30 | 24.48 | 24.22 | 24.45 | 2,735,939 | +0.14(+0.58%) |
Dec 28, 2012 | 24.45 | 24.52 | 24.30 | 24.31 | 3,584,126 | -0.14(-0.58%) |
Dec 27, 2012 | 24.62 | 24.62 | 24.31 | 24.45 | 3,919,476 | +0.01(+0.02%) |
Dec 26, 2012 | 24.55 | 24.56 | 24.38 | 24.44 | 2,436,649 | -0.10(-0.41%) |
Dec 24, 2012 | 24.51 | 24.57 | 24.43 | 24.54 | 1,535,767 | +0.00(+0.00%) |
Dec 21, 2012 | 24.59 | 24.62 | 24.49 | 24.54 | 4,626,735 | -0.20(-0.80%) |
Dec 20, 2012 | 24.76 | 24.78 | 24.68 | 24.74 | 6,137,069 | +0.10(+0.41%) |
Dec 19, 2012 | 24.88 | 24.93 | 24.63 | 24.64 | 5,758,910 | -0.17(-0.70%) |
Dec 18, 2012 | 24.84 | 25.00 | 24.78 | 24.81 | 4,434,227 | +0.01(+0.02%) |
Dec 17, 2012 | 24.81 | 24.91 | 24.71 | 24.81 | 5,014,018 | +0.00(+0.00%) |
Dec 14, 2012 | 24.75 | 24.85 | 24.71 | 24.81 | 6,846,417 | +0.10(+0.41%) |
Dec 13, 2012 | 24.73 | 24.82 | 24.58 | 24.71 | 5,440,861 | -0.15(-0.61%) |
Dec 12, 2012 | 25.00 | 25.04 | 24.80 | 24.86 | 12,456,647 | -0.09(-0.36%) |
Dec 11, 2012 | 24.82 | 24.99 | 24.79 | 24.95 | 10,402,775 | +0.22(+0.91%) |
Dec 10, 2012 | 24.56 | 24.76 | 24.52 | 24.72 | 6,419,330 | +0.37(+1.50%) |
Dec 07, 2012 | 24.34 | 24.38 | 24.23 | 24.36 | 2,664,244 | -0.08(-0.32%) |
Dec 06, 2012 | 24.49 | 24.51 | 24.32 | 24.44 | 2,765,240 | -0.03(-0.14%) |
Dec 05, 2012 | 24.34 | 24.54 | 24.32 | 24.47 | 2,987,603 | -0.05(-0.18%) |