Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 29.32 | 29.48 | 29.48 | 29.48 | 351,700 | +0.26(+0.89%) |
Dec 30, 2013 | 28.79 | 29.23 | 28.64 | 29.22 | 492,564 | +0.47(+1.63%) |
Dec 27, 2013 | 28.97 | 29.08 | 28.66 | 28.75 | 286,538 | -0.12(-0.42%) |
Dec 26, 2013 | 29.02 | 29.14 | 28.78 | 28.87 | 218,573 | -0.04(-0.14%) |
Dec 24, 2013 | 28.96 | 29.00 | 28.82 | 28.91 | 167,759 | +0.01(+0.03%) |
Dec 23, 2013 | 29.16 | 29.16 | 28.76 | 28.90 | 236,104 | -0.07(-0.24%) |
Dec 20, 2013 | 28.99 | 29.15 | 28.89 | 28.97 | 297,473 | -0.03(-0.10%) |
Dec 19, 2013 | 29.70 | 29.70 | 28.90 | 29.00 | 313,189 | -0.34(-1.16%) |
Dec 18, 2013 | 28.91 | 29.84 | 28.61 | 29.34 | 709,254 | +0.73(+2.55%) |
Dec 17, 2013 | 28.64 | 28.76 | 28.36 | 28.61 | 236,741 | +0.10(+0.35%) |
Dec 16, 2013 | 28.54 | 28.85 | 28.32 | 28.51 | 301,312 | +0.03(+0.11%) |
Dec 13, 2013 | 28.58 | 28.73 | 28.33 | 28.48 | 247,056 | -0.02(-0.07%) |
Dec 12, 2013 | 28.30 | 28.84 | 28.08 | 28.50 | 379,091 | +0.17(+0.60%) |
Dec 11, 2013 | 28.95 | 28.95 | 28.30 | 28.33 | 303,200 | -0.55(-1.90%) |
Dec 10, 2013 | 28.59 | 28.94 | 28.44 | 28.88 | 368,839 | +0.46(+1.62%) |
Dec 09, 2013 | 29.14 | 29.14 | 28.30 | 28.42 | 410,932 | -0.63(-2.17%) |
Dec 06, 2013 | 29.25 | 29.25 | 28.73 | 29.05 | 154,419 | -0.04(-0.14%) |
Dec 05, 2013 | 28.91 | 29.16 | 28.74 | 29.09 | 371,017 | +0.05(+0.17%) |
Dec 04, 2013 | 28.79 | 29.22 | 28.52 | 29.04 | 588,237 | +0.10(+0.35%) |
Dec 03, 2013 | 29.47 | 29.47 | 28.26 | 28.94 | 963,492 | -1.02(-3.40%) |
Dec 02, 2013 | 30.46 | 31.00 | 29.87 | 29.96 | 443,619 | -0.87(-2.82%) |
Nov 29, 2013 | 30.58 | 30.84 | 30.41 | 30.83 | 253,076 | +0.27(+0.88%) |
Nov 27, 2013 | 30.77 | 30.84 | 30.10 | 30.56 | 496,166 | -0.23(-0.75%) |
Nov 26, 2013 | 30.70 | 30.99 | 30.64 | 30.79 | 450,766 | +0.09(+0.29%) |
Nov 25, 2013 | 30.52 | 31.23 | 30.41 | 30.70 | 445,008 | +0.20(+0.66%) |
Nov 22, 2013 | 29.89 | 30.53 | 29.86 | 30.50 | 371,125 | +0.53(+1.77%) |
Nov 21, 2013 | 29.77 | 30.11 | 29.64 | 29.97 | 414,569 | +0.20(+0.67%) |
Nov 20, 2013 | 29.82 | 29.99 | 29.57 | 29.77 | 338,519 | +0.02(+0.07%) |
Nov 19, 2013 | 30.36 | 30.73 | 29.74 | 29.75 | 679,743 | -0.51(-1.69%) |
Nov 18, 2013 | 30.70 | 30.87 | 30.19 | 30.26 | 339,218 | -0.43(-1.40%) |
Nov 15, 2013 | 30.56 | 31.21 | 30.36 | 30.69 | 859,549 | +0.19(+0.62%) |
Nov 14, 2013 | 30.21 | 30.78 | 30.13 | 30.50 | 444,739 | +0.28(+0.93%) |
Nov 13, 2013 | 29.58 | 30.35 | 29.02 | 30.22 | 479,952 | +0.57(+1.92%) |
Nov 12, 2013 | 29.54 | 29.79 | 29.39 | 29.65 | 263,686 | +0.10(+0.34%) |
Nov 11, 2013 | 29.31 | 29.60 | 28.75 | 29.55 | 287,117 | +0.16(+0.54%) |
Nov 08, 2013 | 29.21 | 29.52 | 29.18 | 29.39 | 293,806 | +0.11(+0.38%) |
Nov 07, 2013 | 29.82 | 29.96 | 29.20 | 29.28 | 647,494 | -0.59(-1.98%) |
Nov 06, 2013 | 29.65 | 30.04 | 29.65 | 29.87 | 752,621 | +0.19(+0.64%) |
Nov 05, 2013 | 29.06 | 29.77 | 28.99 | 29.68 | 544,586 | +0.50(+1.71%) |
Nov 04, 2013 | 29.31 | 29.32 | 29.01 | 29.18 | 245,322 | +0.01(+0.03%) |
Nov 01, 2013 | 29.22 | 29.43 | 29.08 | 29.17 | 443,901 | +0.02(+0.07%) |
Oct 31, 2013 | 28.90 | 29.48 | 28.74 | 29.15 | 446,605 | +0.15(+0.52%) |
Oct 30, 2013 | 29.64 | 29.72 | 28.93 | 29.00 | 535,563 | -0.56(-1.89%) |
Oct 29, 2013 | 29.01 | 29.61 | 29.00 | 29.56 | 765,009 | +0.47(+1.62%) |
Oct 28, 2013 | 28.78 | 29.10 | 28.55 | 29.09 | 547,011 | +0.31(+1.08%) |
Oct 25, 2013 | 28.91 | 28.91 | 28.24 | 28.78 | 756,059 | -0.16(-0.55%) |
Oct 24, 2013 | 28.48 | 29.67 | 27.92 | 28.94 | 1,698,108 | +1.39(+5.05%) |
Oct 23, 2013 | 27.72 | 27.74 | 27.11 | 27.55 | 662,039 | -0.18(-0.65%) |
Oct 22, 2013 | 27.16 | 27.74 | 27.02 | 27.73 | 555,613 | +0.57(+2.10%) |
Oct 21, 2013 | 26.53 | 27.19 | 26.53 | 27.16 | 924,314 | +0.64(+2.41%) |
Oct 18, 2013 | 26.78 | 26.85 | 26.39 | 26.52 | 828,168 | -0.14(-0.53%) |
Oct 17, 2013 | 26.69 | 26.84 | 26.39 | 26.66 | 526,373 | -0.04(-0.15%) |
Oct 16, 2013 | 26.50 | 26.84 | 26.48 | 26.70 | 614,771 | +0.31(+1.17%) |
Oct 15, 2013 | 26.56 | 26.82 | 26.28 | 26.39 | 793,726 | -0.46(-1.71%) |
Oct 14, 2013 | 26.31 | 26.85 | 26.15 | 26.85 | 389,649 | +0.39(+1.47%) |
Oct 11, 2013 | 26.67 | 26.85 | 26.31 | 26.46 | 1,004,397 | -0.19(-0.71%) |
Oct 10, 2013 | 26.08 | 26.70 | 26.01 | 26.65 | 848,901 | +0.81(+3.13%) |
Oct 09, 2013 | 26.08 | 26.14 | 25.28 | 25.84 | 889,067 | -0.18(-0.69%) |
Oct 08, 2013 | 26.35 | 26.47 | 25.99 | 26.02 | 1,233,962 | -0.33(-1.25%) |
Oct 07, 2013 | 26.99 | 27.48 | 26.21 | 26.35 | 1,238,479 | -0.65(-2.41%) |
Oct 04, 2013 | 25.95 | 27.39 | 25.94 | 27.00 | 1,736,998 | +1.04(+4.01%) |
Oct 03, 2013 | 28.08 | 28.27 | 25.88 | 25.96 | 2,906,945 | -2.44(-8.59%) |
Oct 02, 2013 | 29.50 | 29.50 | 27.95 | 28.40 | 1,397,127 | -1.30(-4.38%) |
Oct 01, 2013 | 30.15 | 30.22 | 29.57 | 29.70 | 776,879 | -0.54(-1.79%) |
Sep 30, 2013 | 29.93 | 30.34 | 29.85 | 30.24 | 652,079 | +0.15(+0.50%) |
Sep 27, 2013 | 29.30 | 30.27 | 29.09 | 30.09 | 742,067 | +0.88(+3.01%) |
Sep 26, 2013 | 29.00 | 29.41 | 28.88 | 29.21 | 428,724 | +0.24(+0.83%) |
Sep 25, 2013 | 28.98 | 29.16 | 28.80 | 28.97 | 237,104 | -0.16(-0.55%) |
Sep 24, 2013 | 29.18 | 29.45 | 28.96 | 29.13 | 217,472 | -0.05(-0.17%) |
Sep 23, 2013 | 28.92 | 29.38 | 28.65 | 29.18 | 385,807 | +0.13(+0.45%) |
Sep 20, 2013 | 29.36 | 29.41 | 28.94 | 29.05 | 390,783 | -0.32(-1.09%) |
Sep 19, 2013 | 29.43 | 29.61 | 29.26 | 29.37 | 335,505 | -0.13(-0.44%) |
Sep 18, 2013 | 29.18 | 29.62 | 29.06 | 29.50 | 252,758 | +0.20(+0.68%) |
Sep 17, 2013 | 28.74 | 29.37 | 28.53 | 29.30 | 344,632 | +0.67(+2.34%) |
Sep 16, 2013 | 29.15 | 29.00 | 28.56 | 28.63 | 489,611 | -0.32(-1.11%) |
Sep 13, 2013 | 29.11 | 29.19 | 28.80 | 28.95 | 236,315 | +0.02(+0.07%) |
Sep 12, 2013 | 28.88 | 29.37 | 28.79 | 28.93 | 521,855 | -0.06(-0.21%) |
Sep 11, 2013 | 28.95 | 29.15 | 28.69 | 28.99 | 295,750 | +0.06(+0.21%) |
Sep 10, 2013 | 29.03 | 29.29 | 28.65 | 28.93 | 351,458 | +0.03(+0.10%) |
Sep 09, 2013 | 28.38 | 29.06 | 28.31 | 28.90 | 472,322 | +0.61(+2.16%) |
Sep 06, 2013 | 28.15 | 28.36 | 27.75 | 28.29 | 464,286 | +0.15(+0.53%) |
Sep 05, 2013 | 27.58 | 28.28 | 27.50 | 28.14 | 261,197 | +0.50(+1.81%) |
Sep 04, 2013 | 27.71 | 28.25 | 27.60 | 27.64 | 397,684 | -0.17(-0.61%) |
Sep 03, 2013 | 27.56 | 28.48 | 27.34 | 27.81 | 556,566 | +0.37(+1.35%) |
Aug 30, 2013 | 27.14 | 27.45 | 27.14 | 27.44 | 451,048 | +0.36(+1.33%) |
Aug 29, 2013 | 26.75 | 27.50 | 26.75 | 27.08 | 301,630 | +0.25(+0.93%) |
Aug 28, 2013 | 26.83 | 27.08 | 26.71 | 26.83 | 232,813 | -0.04(-0.15%) |
Aug 27, 2013 | 27.15 | 27.46 | 26.72 | 26.87 | 572,048 | -0.54(-1.97%) |
Aug 26, 2013 | 27.69 | 27.72 | 27.19 | 27.41 | 374,322 | -0.31(-1.12%) |
Aug 23, 2013 | 27.85 | 27.96 | 27.59 | 27.72 | 419,458 | -0.17(-0.61%) |
Aug 22, 2013 | 27.07 | 28.08 | 27.05 | 27.89 | 490,805 | +0.82(+3.03%) |
Aug 21, 2013 | 26.85 | 27.32 | 26.80 | 27.07 | 627,769 | +0.07(+0.26%) |
Aug 20, 2013 | 26.06 | 27.01 | 26.01 | 27.00 | 504,486 | +0.94(+3.61%) |
Aug 19, 2013 | 26.07 | 26.60 | 26.02 | 26.06 | 327,030 | -0.08(-0.31%) |
Aug 16, 2013 | 26.75 | 26.88 | 26.14 | 26.14 | 701,058 | -0.65(-2.43%) |
Aug 15, 2013 | 26.63 | 26.84 | 26.42 | 26.79 | 496,839 | -0.14(-0.52%) |
Aug 14, 2013 | 26.88 | 27.35 | 26.70 | 26.93 | 494,001 | -0.07(-0.26%) |
Aug 13, 2013 | 26.63 | 27.33 | 26.53 | 27.00 | 546,436 | +0.35(+1.31%) |
Aug 12, 2013 | 26.54 | 26.89 | 26.43 | 26.65 | 337,895 | -0.08(-0.30%) |
Aug 09, 2013 | 26.98 | 27.24 | 26.52 | 26.73 | 730,195 | -0.26(-0.96%) |
Aug 08, 2013 | 25.77 | 27.00 | 25.77 | 26.99 | 1,253,978 | +1.25(+4.86%) |
Aug 07, 2013 | 25.57 | 26.03 | 25.50 | 25.74 | 508,716 | +0.08(+0.31%) |
Aug 06, 2013 | 25.55 | 25.72 | 25.17 | 25.66 | 437,141 | +0.40(+1.58%) |
Aug 05, 2013 | 25.45 | 25.60 | 25.11 | 25.26 | 826,792 | -0.22(-0.86%) |
Aug 02, 2013 | 25.95 | 26.00 | 25.40 | 25.48 | 586,545 | -0.36(-1.39%) |
Aug 01, 2013 | 25.35 | 25.88 | 25.20 | 25.84 | 758,785 | +0.66(+2.62%) |
Jul 31, 2013 | 25.45 | 25.45 | 25.00 | 25.18 | 318,617 | -0.31(-1.22%) |
Jul 30, 2013 | 25.77 | 25.89 | 25.22 | 25.49 | 361,812 | -0.13(-0.51%) |
Jul 29, 2013 | 25.87 | 26.14 | 25.58 | 25.62 | 398,050 | -0.15(-0.58%) |
Jul 26, 2013 | 25.28 | 25.90 | 25.00 | 25.77 | 1,013,205 | +0.17(+0.66%) |
Jul 25, 2013 | 26.90 | 27.09 | 25.55 | 25.60 | 3,231,271 | +0.50(+1.99%) |
Jul 24, 2013 | 25.30 | 25.48 | 25.00 | 25.10 | 839,538 | -0.12(-0.48%) |
Jul 23, 2013 | 25.12 | 25.35 | 24.96 | 25.22 | 616,184 | +0.17(+0.68%) |
Jul 22, 2013 | 25.16 | 25.11 | 24.99 | 25.05 | 367,041 | -0.06(-0.24%) |
Jul 19, 2013 | 25.13 | 25.30 | 25.00 | 25.11 | 458,921 | -0.14(-0.55%) |
Jul 18, 2013 | 25.40 | 25.62 | 25.18 | 25.25 | 409,541 | -0.14(-0.55%) |
Jul 17, 2013 | 25.86 | 25.94 | 25.29 | 25.39 | 439,240 | -0.44(-1.70%) |
Jul 16, 2013 | 26.49 | 26.50 | 25.77 | 25.83 | 784,876 | -0.59(-2.23%) |
Jul 15, 2013 | 25.10 | 26.69 | 25.10 | 26.42 | 1,364,303 | +1.46(+5.85%) |
Jul 12, 2013 | 25.02 | 25.43 | 24.87 | 24.96 | 663,489 | -0.20(-0.79%) |
Jul 11, 2013 | 25.50 | 25.58 | 24.98 | 25.16 | 951,152 | -0.01(-0.04%) |
Jul 10, 2013 | 24.97 | 25.22 | 24.87 | 25.17 | 854,199 | +0.17(+0.68%) |
Jul 09, 2013 | 25.20 | 25.18 | 24.90 | 25.00 | 420,193 | -0.08(-0.32%) |
Jul 08, 2013 | 25.29 | 25.30 | 24.96 | 25.08 | 597,919 | -0.08(-0.32%) |
Jul 05, 2013 | 25.05 | 25.26 | 24.81 | 25.16 | 767,798 | +0.38(+1.53%) |
Jul 03, 2013 | 24.50 | 24.91 | 24.41 | 24.78 | 518,214 | +0.08(+0.32%) |
Jul 02, 2013 | 25.07 | 25.16 | 24.50 | 24.70 | 846,585 | -0.33(-1.32%) |
Jul 01, 2013 | 25.00 | 25.51 | 24.95 | 25.03 | 660,966 | +0.17(+0.68%) |
Jun 28, 2013 | 24.77 | 25.44 | 24.75 | 24.86 | 1,312,683 | +0.03(+0.12%) |
Jun 27, 2013 | 24.41 | 24.84 | 24.41 | 24.83 | 1,047,027 | +0.54(+2.22%) |
Jun 26, 2013 | 24.51 | 24.75 | 24.07 | 24.29 | 315,820 | -0.04(-0.16%) |
Jun 25, 2013 | 23.98 | 24.99 | 23.96 | 24.33 | 1,008,551 | +0.53(+2.23%) |
Jun 24, 2013 | 24.36 | 24.43 | 23.50 | 23.80 | 1,293,016 | -0.88(-3.57%) |
Jun 21, 2013 | 24.95 | 25.08 | 24.15 | 24.68 | 687,951 | -0.20(-0.80%) |
Jun 20, 2013 | 25.40 | 25.59 | 24.70 | 24.88 | 962,149 | -0.81(-3.15%) |
Jun 19, 2013 | 25.19 | 25.73 | 25.02 | 25.69 | 1,088,911 | +0.57(+2.27%) |
Jun 18, 2013 | 25.51 | 25.55 | 24.92 | 25.12 | 690,617 | -0.27(-1.06%) |
Jun 17, 2013 | 25.76 | 25.85 | 25.34 | 25.39 | 475,195 | -0.21(-0.82%) |
Jun 14, 2013 | 25.72 | 25.80 | 25.37 | 25.60 | 546,069 | -0.15(-0.58%) |
Jun 13, 2013 | 26.27 | 26.28 | 25.17 | 25.75 | 848,030 | -0.53(-2.02%) |
Jun 12, 2013 | 26.97 | 27.05 | 26.15 | 26.28 | 346,696 | -0.59(-2.20%) |
Jun 11, 2013 | 27.37 | 27.44 | 26.84 | 26.87 | 552,077 | -0.62(-2.26%) |
Jun 10, 2013 | 27.05 | 27.55 | 26.93 | 27.49 | 925,468 | +0.78(+2.92%) |
Jun 07, 2013 | 26.84 | 27.25 | 26.36 | 26.71 | 696,986 | +0.18(+0.68%) |
Jun 06, 2013 | 26.52 | 27.00 | 26.42 | 26.53 | 777,514 | -0.02(-0.08%) |
Jun 05, 2013 | 26.71 | 26.86 | 26.22 | 26.55 | 636,802 | -0.23(-0.86%) |
Jun 04, 2013 | 25.90 | 26.89 | 25.85 | 26.78 | 858,814 | +0.87(+3.36%) |
Jun 03, 2013 | 26.00 | 26.26 | 25.62 | 25.91 | 969,877 | +0.00(+0.00%) |
May 31, 2013 | 26.97 | 27.09 | 25.91 | 25.91 | 1,016,036 | -1.15(-4.25%) |
May 30, 2013 | 27.29 | 27.29 | 26.92 | 27.06 | 417,472 | -0.19(-0.70%) |
May 29, 2013 | 27.62 | 27.62 | 26.79 | 27.25 | 696,340 | -0.40(-1.45%) |
May 28, 2013 | 27.79 | 27.99 | 27.43 | 27.65 | 524,396 | +0.01(+0.04%) |
May 24, 2013 | 27.53 | 27.67 | 27.18 | 27.64 | 389,715 | -0.10(-0.36%) |
May 23, 2013 | 27.73 | 27.83 | 26.67 | 27.74 | 727,463 | -0.28(-1.00%) |
May 22, 2013 | 28.49 | 28.99 | 27.68 | 28.02 | 517,405 | -0.63(-2.20%) |
May 21, 2013 | 28.78 | 28.95 | 28.49 | 28.65 | 688,279 | -0.09(-0.31%) |
May 20, 2013 | 28.27 | 28.99 | 28.20 | 28.74 | 722,897 | +0.53(+1.88%) |
May 17, 2013 | 28.09 | 28.32 | 27.75 | 28.21 | 670,872 | +0.20(+0.71%) |
May 16, 2013 | 28.17 | 28.36 | 27.97 | 28.01 | 431,165 | -0.14(-0.50%) |
May 15, 2013 | 28.41 | 28.45 | 28.01 | 28.15 | 535,053 | -0.27(-0.95%) |
May 13, 2013 | 28.05 | 28.46 | 28.00 | 28.42 | 497,243 | +0.35(+1.25%) |
May 10, 2013 | 27.69 | 28.25 | 27.62 | 28.07 | 627,284 | +0.27(+0.97%) |
May 09, 2013 | 27.88 | 27.90 | 27.62 | 27.80 | 300,848 | -0.10(-0.36%) |
May 08, 2013 | 27.94 | 28.00 | 27.74 | 27.90 | 337,214 | +0.00(+0.00%) |
May 07, 2013 | 27.83 | 28.00 | 27.51 | 27.90 | 614,944 | +0.10(+0.36%) |
May 06, 2013 | 27.91 | 28.39 | 27.74 | 27.80 | 764,929 | -0.02(-0.07%) |
May 03, 2013 | 27.71 | 28.52 | 27.48 | 27.82 | 1,644,604 | +0.34(+1.24%) |
May 02, 2013 | 26.23 | 27.59 | 26.23 | 27.48 | 1,374,107 | +1.39(+5.33%) |
May 01, 2013 | 25.45 | 26.12 | 25.41 | 26.09 | 821,315 | +0.56(+2.19%) |
Apr 30, 2013 | 25.49 | 25.76 | 25.00 | 25.53 | 1,108,555 | +0.00(+0.00%) |
Apr 29, 2013 | 25.64 | 25.96 | 25.04 | 25.53 | 1,446,396 | +0.03(+0.12%) |
Apr 26, 2013 | 26.20 | 26.22 | 25.46 | 25.50 | 928,001 | -0.72(-2.75%) |
Apr 25, 2013 | 27.07 | 27.25 | 25.74 | 26.22 | 2,341,637 | -0.72(-2.67%) |
Apr 24, 2013 | 27.81 | 27.95 | 26.51 | 26.94 | 1,038,703 | -0.79(-2.85%) |
Apr 23, 2013 | 27.55 | 27.98 | 27.37 | 27.73 | 685,998 | +0.35(+1.28%) |
Apr 22, 2013 | 27.43 | 27.46 | 26.68 | 27.38 | 687,489 | +0.05(+0.18%) |
Apr 19, 2013 | 27.49 | 27.90 | 27.28 | 27.33 | 728,652 | -0.16(-0.58%) |
Apr 18, 2013 | 27.33 | 27.85 | 27.22 | 27.49 | 646,870 | +0.15(+0.55%) |
Apr 17, 2013 | 26.76 | 27.50 | 26.68 | 27.34 | 615,686 | +0.32(+1.18%) |
Apr 16, 2013 | 27.29 | 27.33 | 26.79 | 27.02 | 607,478 | -0.15(-0.55%) |
Apr 15, 2013 | 27.33 | 27.51 | 27.10 | 27.17 | 727,207 | -0.40(-1.45%) |
Apr 12, 2013 | 27.50 | 27.69 | 27.34 | 27.57 | 516,492 | -0.09(-0.33%) |
Apr 11, 2013 | 27.82 | 27.90 | 27.50 | 27.66 | 508,119 | -0.17(-0.61%) |
Apr 10, 2013 | 27.31 | 27.97 | 27.19 | 27.83 | 649,736 | +0.52(+1.90%) |
Apr 09, 2013 | 26.92 | 27.52 | 26.90 | 27.31 | 660,871 | +0.36(+1.34%) |
Apr 08, 2013 | 26.87 | 27.23 | 26.31 | 26.95 | 833,363 | +0.57(+2.16%) |
Apr 05, 2013 | 26.01 | 26.39 | 25.91 | 26.38 | 397,376 | +0.05(+0.19%) |
Apr 04, 2013 | 25.96 | 26.35 | 25.90 | 26.33 | 564,084 | +0.33(+1.27%) |
Apr 03, 2013 | 26.42 | 26.42 | 25.87 | 26.00 | 586,523 | -0.38(-1.44%) |
Apr 02, 2013 | 26.09 | 26.48 | 25.95 | 26.38 | 589,875 | +0.38(+1.46%) |
Apr 01, 2013 | 26.75 | 26.80 | 25.76 | 26.00 | 808,344 | -0.73(-2.73%) |
Mar 28, 2013 | 26.75 | 27.15 | 26.55 | 26.73 | 447,811 | +0.01(+0.04%) |
Mar 27, 2013 | 26.60 | 26.75 | 26.20 | 26.72 | 493,847 | -0.08(-0.30%) |
Mar 26, 2013 | 26.46 | 26.82 | 26.19 | 26.80 | 371,689 | +0.43(+1.63%) |
Mar 25, 2013 | 26.06 | 26.43 | 26.00 | 26.37 | 384,906 | +0.30(+1.15%) |
Mar 22, 2013 | 26.37 | 26.45 | 26.00 | 26.07 | 391,386 | -0.30(-1.14%) |
Mar 21, 2013 | 26.70 | 26.79 | 26.26 | 26.37 | 368,774 | -0.32(-1.20%) |
Mar 20, 2013 | 26.45 | 26.83 | 26.39 | 26.69 | 428,358 | +0.33(+1.25%) |
Mar 19, 2013 | 26.76 | 26.81 | 26.00 | 26.36 | 1,056,518 | -0.44(-1.64%) |
Mar 18, 2013 | 26.35 | 26.86 | 26.01 | 26.80 | 673,450 | +0.35(+1.32%) |
Mar 15, 2013 | 26.18 | 26.67 | 26.05 | 26.45 | 784,626 | +0.27(+1.03%) |
Mar 14, 2013 | 25.90 | 26.31 | 25.90 | 26.18 | 469,779 | +0.31(+1.20%) |
Mar 13, 2013 | 25.50 | 25.96 | 25.40 | 25.87 | 398,252 | +0.46(+1.81%) |
Mar 12, 2013 | 25.60 | 25.60 | 25.13 | 25.41 | 476,823 | -0.20(-0.78%) |
Mar 11, 2013 | 25.62 | 26.09 | 25.51 | 25.61 | 442,944 | -0.01(-0.04%) |
Mar 08, 2013 | 25.53 | 25.73 | 25.34 | 25.62 | 525,581 | +0.18(+0.71%) |
Mar 07, 2013 | 25.52 | 25.81 | 25.36 | 25.44 | 679,684 | -0.11(-0.43%) |
Mar 06, 2013 | 25.84 | 25.91 | 25.51 | 25.55 | 515,906 | -0.27(-1.05%) |
Mar 05, 2013 | 26.26 | 26.35 | 25.78 | 25.82 | 707,421 | -0.37(-1.41%) |
Mar 04, 2013 | 25.81 | 26.25 | 25.80 | 26.19 | 730,955 | +0.24(+0.92%) |
Mar 01, 2013 | 25.62 | 25.95 | 25.35 | 25.95 | 850,566 | +0.25(+0.97%) |
Feb 28, 2013 | 25.65 | 26.00 | 25.64 | 25.70 | 911,823 | +0.30(+1.18%) |
Feb 27, 2013 | 25.36 | 25.77 | 25.14 | 25.40 | 746,281 | +0.01(+0.04%) |
Feb 26, 2013 | 25.27 | 25.51 | 25.03 | 25.39 | 912,377 | +0.09(+0.36%) |
Feb 25, 2013 | 26.01 | 26.25 | 25.27 | 25.30 | 947,761 | -0.72(-2.77%) |
Feb 22, 2013 | 25.90 | 26.13 | 25.62 | 26.02 | 1,015,702 | -0.25(-0.95%) |
Feb 21, 2013 | 26.48 | 26.73 | 25.65 | 26.27 | 2,113,157 | +1.08(+4.29%) |
Feb 20, 2013 | 26.00 | 26.39 | 25.16 | 25.19 | 1,607,139 | -0.83(-3.19%) |
Feb 19, 2013 | 25.82 | 26.17 | 25.60 | 26.02 | 1,195,811 | +0.15(+0.58%) |
Feb 15, 2013 | 25.67 | 25.92 | 25.67 | 25.87 | 867,283 | +0.25(+0.98%) |
Feb 14, 2013 | 25.60 | 25.78 | 25.43 | 25.62 | 920,308 | +0.04(+0.16%) |
Feb 13, 2013 | 25.78 | 25.84 | 25.54 | 25.58 | 1,099,936 | -0.22(-0.85%) |
Feb 12, 2013 | 25.31 | 26.18 | 25.30 | 25.80 | 1,319,704 | +0.44(+1.74%) |
Feb 11, 2013 | 25.13 | 25.58 | 24.79 | 25.36 | 979,755 | +0.32(+1.28%) |
Feb 08, 2013 | 24.21 | 25.25 | 24.00 | 25.04 | 1,747,201 | +0.89(+3.69%) |
Feb 07, 2013 | 24.09 | 24.20 | 23.78 | 24.15 | 812,720 | +0.01(+0.04%) |
Feb 06, 2013 | 24.21 | 24.29 | 24.11 | 24.14 | 821,053 | +0.12(+0.50%) |
Feb 04, 2013 | 24.48 | 24.52 | 23.80 | 24.02 | 828,669 | -0.53(-2.16%) |
Feb 01, 2013 | 23.83 | 24.55 | 23.70 | 24.55 | 1,315,813 | +0.92(+3.89%) |
Jan 31, 2013 | 23.59 | 23.88 | 23.42 | 23.63 | 826,313 | +0.00(+0.00%) |
Jan 30, 2013 | 23.75 | 23.90 | 23.55 | 23.63 | 353,819 | -0.13(-0.55%) |
Jan 29, 2013 | 23.66 | 23.78 | 23.53 | 23.76 | 477,784 | +0.10(+0.42%) |
Jan 28, 2013 | 23.50 | 23.74 | 23.48 | 23.66 | 524,011 | +0.22(+0.94%) |
Jan 25, 2013 | 23.81 | 24.28 | 23.26 | 23.44 | 1,377,038 | -0.22(-0.93%) |
Jan 24, 2013 | 23.97 | 24.15 | 23.52 | 23.66 | 1,037,850 | -0.36(-1.50%) |
Jan 23, 2013 | 23.82 | 24.18 | 23.52 | 24.02 | 833,599 | +0.24(+1.01%) |
Jan 22, 2013 | 23.52 | 23.78 | 23.40 | 23.78 | 479,395 | +0.40(+1.71%) |
Jan 18, 2013 | 23.76 | 23.79 | 23.10 | 23.38 | 1,100,949 | -0.32(-1.35%) |
Jan 17, 2013 | 23.72 | 23.89 | 23.52 | 23.70 | 664,715 | +0.06(+0.25%) |
Jan 16, 2013 | 23.71 | 23.82 | 23.59 | 23.64 | 478,932 | -0.17(-0.71%) |
Jan 15, 2013 | 23.70 | 24.27 | 23.70 | 23.81 | 617,533 | -0.07(-0.29%) |
Jan 14, 2013 | 24.03 | 24.19 | 23.81 | 23.88 | 591,868 | -0.11(-0.46%) |
Jan 11, 2013 | 24.62 | 24.77 | 23.84 | 23.99 | 1,065,208 | -0.53(-2.16%) |
Jan 10, 2013 | 24.35 | 24.83 | 24.26 | 24.52 | 1,073,615 | +0.40(+1.66%) |
Jan 09, 2013 | 24.41 | 24.88 | 24.00 | 24.12 | 1,769,598 | -0.30(-1.23%) |
Jan 08, 2013 | 24.21 | 24.96 | 23.87 | 24.42 | 2,528,090 | +0.34(+1.41%) |
Jan 07, 2013 | 22.76 | 24.17 | 22.76 | 24.08 | 2,966,385 | +1.24(+5.43%) |
Jan 04, 2013 | 22.83 | 22.93 | 22.56 | 22.84 | 750,503 | +0.04(+0.18%) |
Jan 03, 2013 | 22.76 | 23.17 | 22.66 | 22.80 | 634,451 | +0.13(+0.57%) |