Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.03 | 27.04 | 27.04 | 27.04 | 2,146,440 | +0.15(+0.56%) |
Dec 30, 2013 | 26.72 | 26.96 | 26.72 | 26.89 | 1,531,874 | +0.17(+0.63%) |
Dec 27, 2013 | 26.78 | 26.88 | 26.67 | 26.72 | 2,192,098 | -0.11(-0.43%) |
Dec 26, 2013 | 26.62 | 26.91 | 26.59 | 26.83 | 1,970,525 | +0.27(+1.00%) |
Dec 24, 2013 | 26.54 | 26.64 | 26.34 | 26.57 | 821,067 | +0.14(+0.54%) |
Dec 23, 2013 | 26.36 | 26.61 | 26.32 | 26.43 | 2,470,719 | +0.10(+0.36%) |
Dec 20, 2013 | 26.20 | 26.43 | 26.09 | 26.33 | 3,730,777 | +0.15(+0.58%) |
Dec 19, 2013 | 26.26 | 26.38 | 26.04 | 26.18 | 2,176,627 | -0.20(-0.76%) |
Dec 18, 2013 | 26.00 | 26.39 | 25.62 | 26.38 | 5,683,290 | +0.36(+1.37%) |
Dec 17, 2013 | 25.76 | 26.11 | 25.68 | 26.03 | 3,377,162 | +0.24(+0.94%) |
Dec 16, 2013 | 25.61 | 25.91 | 25.40 | 25.78 | 3,102,133 | +0.52(+2.05%) |
Dec 13, 2013 | 25.36 | 25.45 | 25.26 | 25.27 | 2,306,538 | +0.05(+0.21%) |
Dec 12, 2013 | 25.19 | 25.54 | 25.16 | 25.21 | 3,265,267 | -0.03(-0.11%) |
Dec 11, 2013 | 25.64 | 25.79 | 25.20 | 25.24 | 2,534,932 | -0.45(-1.75%) |
Dec 10, 2013 | 25.55 | 25.76 | 25.48 | 25.69 | 1,903,804 | +0.10(+0.40%) |
Dec 09, 2013 | 25.74 | 25.81 | 25.52 | 25.58 | 1,618,227 | -0.04(-0.14%) |
Dec 06, 2013 | 25.55 | 25.65 | 25.20 | 25.62 | 0 | +0.61(+2.43%) |
Dec 05, 2013 | 25.00 | 25.19 | 24.91 | 25.01 | 2,397,920 | +0.03(+0.13%) |
Dec 04, 2013 | 25.08 | 25.36 | 24.75 | 24.98 | 3,518,949 | -0.35(-1.37%) |
Dec 03, 2013 | 25.58 | 25.70 | 25.10 | 25.33 | 4,443,533 | -0.37(-1.45%) |
Dec 02, 2013 | 25.73 | 25.85 | 25.65 | 25.70 | 2,012,982 | -0.08(-0.31%) |
Nov 29, 2013 | 25.84 | 25.91 | 25.72 | 25.78 | 0 | +0.01(+0.05%) |
Nov 27, 2013 | 25.66 | 25.80 | 25.58 | 25.77 | 0 | +0.15(+0.58%) |
Nov 26, 2013 | 25.61 | 25.71 | 25.54 | 25.62 | 2,426,641 | +0.10(+0.39%) |
Nov 25, 2013 | 25.49 | 25.61 | 25.40 | 25.52 | 2,738,487 | +0.04(+0.16%) |
Nov 22, 2013 | 25.39 | 25.49 | 25.28 | 25.48 | 0 | +0.15(+0.59%) |
Nov 21, 2013 | 24.98 | 25.37 | 24.83 | 25.33 | 2,513,631 | +0.48(+1.93%) |
Nov 20, 2013 | 25.13 | 25.13 | 24.76 | 24.85 | 2,190,663 | -0.14(-0.57%) |
Nov 19, 2013 | 25.22 | 25.42 | 24.97 | 25.00 | 3,261,635 | -0.37(-1.45%) |
Nov 18, 2013 | 25.66 | 25.80 | 25.33 | 25.36 | 2,768,986 | -0.28(-1.09%) |
Nov 15, 2013 | 25.66 | 25.74 | 25.57 | 25.64 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 25.55 | 25.66 | 25.40 | 25.64 | 1,965,831 | +0.18(+0.72%) |
Nov 13, 2013 | 25.21 | 25.46 | 25.21 | 25.46 | 0 | -0.01(-0.04%) |
Nov 12, 2013 | 25.56 | 25.75 | 25.29 | 25.47 | 3,761,457 | -0.09(-0.33%) |
Nov 11, 2013 | 25.49 | 25.59 | 25.39 | 25.55 | 0 | +0.07(+0.28%) |
Nov 08, 2013 | 25.11 | 25.48 | 25.06 | 25.48 | 0 | +0.36(+1.43%) |
Nov 07, 2013 | 25.54 | 25.62 | 25.07 | 25.12 | 2,707,735 | -0.38(-1.49%) |
Nov 06, 2013 | 25.87 | 25.87 | 25.44 | 25.50 | 2,127,362 | -0.16(-0.63%) |
Nov 05, 2013 | 25.16 | 25.93 | 25.06 | 25.66 | 5,510,904 | +0.30(+1.20%) |
Nov 04, 2013 | 25.29 | 25.37 | 25.15 | 25.36 | 2,894,993 | +0.16(+0.62%) |
Nov 01, 2013 | 25.01 | 25.23 | 24.83 | 25.20 | 0 | +0.28(+1.11%) |
Oct 31, 2013 | 24.98 | 25.07 | 24.80 | 24.93 | 3,766,346 | +0.01(+0.05%) |
Oct 30, 2013 | 25.27 | 25.43 | 24.79 | 24.91 | 5,249,282 | -0.48(-1.87%) |
Oct 29, 2013 | 25.58 | 25.77 | 24.85 | 25.39 | 9,430,480 | -0.71(-2.71%) |
Oct 28, 2013 | 26.18 | 26.35 | 25.98 | 26.10 | 3,996,322 | -0.15(-0.58%) |
Oct 25, 2013 | 26.29 | 26.29 | 25.85 | 26.25 | 0 | +0.04(+0.14%) |
Oct 24, 2013 | 26.18 | 26.23 | 25.94 | 26.21 | 2,106,789 | +0.12(+0.46%) |
Oct 23, 2013 | 25.99 | 26.18 | 25.90 | 26.09 | 2,581,348 | -0.09(-0.36%) |
Oct 22, 2013 | 26.00 | 26.27 | 25.88 | 26.18 | 2,931,820 | +0.34(+1.30%) |
Oct 21, 2013 | 25.75 | 25.86 | 25.62 | 25.85 | 2,411,175 | +0.04(+0.17%) |
Oct 18, 2013 | 25.78 | 25.88 | 25.68 | 25.80 | 2,388,424 | +0.05(+0.21%) |
Oct 17, 2013 | 25.40 | 25.77 | 25.27 | 25.75 | 2,356,579 | +0.22(+0.86%) |
Oct 16, 2013 | 25.37 | 25.55 | 25.09 | 25.53 | 2,659,578 | +0.44(+1.77%) |
Oct 15, 2013 | 25.19 | 25.38 | 25.02 | 25.09 | 2,539,510 | -0.28(-1.10%) |
Oct 14, 2013 | 25.01 | 25.43 | 24.97 | 25.36 | 2,051,832 | +0.17(+0.69%) |
Oct 11, 2013 | 24.79 | 25.23 | 24.78 | 25.19 | 0 | +0.22(+0.87%) |
Oct 10, 2013 | 24.54 | 25.01 | 24.52 | 24.97 | 4,391,717 | +0.66(+2.71%) |
Oct 09, 2013 | 24.28 | 24.43 | 24.06 | 24.32 | 3,336,224 | +0.08(+0.31%) |
Oct 08, 2013 | 24.56 | 24.67 | 24.22 | 24.24 | 3,165,884 | -0.38(-1.55%) |
Oct 07, 2013 | 24.62 | 24.86 | 24.49 | 24.62 | 2,665,094 | -0.27(-1.08%) |
Oct 04, 2013 | 24.89 | 24.94 | 24.72 | 24.89 | 0 | +0.07(+0.29%) |
Oct 03, 2013 | 25.02 | 25.16 | 24.71 | 24.82 | 3,766,056 | -0.16(-0.65%) |
Oct 02, 2013 | 24.76 | 24.98 | 24.67 | 24.98 | 2,481,365 | -0.01(-0.04%) |
Oct 01, 2013 | 24.93 | 25.18 | 24.84 | 24.99 | 3,173,584 | +0.04(+0.14%) |
Sep 30, 2013 | 24.83 | 24.97 | 24.60 | 24.95 | 4,407,662 | -0.06(-0.25%) |
Sep 27, 2013 | 25.12 | 25.12 | 24.91 | 25.01 | 0 | -0.29(-1.13%) |
Sep 26, 2013 | 25.40 | 25.45 | 25.18 | 25.30 | 2,113,617 | +0.01(+0.05%) |
Sep 25, 2013 | 25.39 | 25.50 | 25.27 | 25.29 | 4,031,388 | -0.16(-0.63%) |
Sep 24, 2013 | 25.74 | 25.80 | 25.35 | 25.45 | 4,384,974 | -0.25(-0.96%) |
Sep 23, 2013 | 25.62 | 25.84 | 25.58 | 25.70 | 3,027,321 | -0.15(-0.57%) |
Sep 20, 2013 | 26.09 | 26.19 | 25.74 | 25.84 | 0 | -0.18(-0.69%) |
Sep 19, 2013 | 25.98 | 26.14 | 25.90 | 26.02 | 2,470,104 | +0.16(+0.62%) |
Sep 18, 2013 | 25.49 | 25.95 | 25.38 | 25.86 | 2,576,563 | +0.32(+1.26%) |
Sep 17, 2013 | 25.52 | 25.62 | 25.37 | 25.54 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 25.60 | 25.66 | 25.51 | 25.54 | 2,609,231 | +0.31(+1.23%) |
Sep 13, 2013 | 25.07 | 25.24 | 25.07 | 25.23 | 0 | +0.13(+0.54%) |
Sep 12, 2013 | 25.08 | 25.16 | 24.97 | 25.10 | 2,040,460 | -0.04(-0.16%) |
Sep 11, 2013 | 25.10 | 25.17 | 24.94 | 25.14 | 2,596,851 | +0.04(+0.16%) |
Sep 10, 2013 | 24.92 | 25.20 | 24.88 | 25.10 | 2,421,909 | +0.38(+1.54%) |
Sep 09, 2013 | 24.43 | 24.80 | 24.32 | 24.71 | 1,956,990 | +0.40(+1.64%) |
Sep 06, 2013 | 24.18 | 24.64 | 24.02 | 24.32 | 0 | -0.16(-0.66%) |
Sep 05, 2013 | 24.24 | 24.61 | 24.18 | 24.48 | 3,122,582 | +0.23(+0.94%) |
Sep 04, 2013 | 23.93 | 24.33 | 23.79 | 24.25 | 2,961,592 | +0.24(+0.99%) |
Sep 03, 2013 | 24.45 | 24.57 | 23.85 | 24.01 | 3,434,648 | -0.02(-0.09%) |
Aug 30, 2013 | 24.18 | 24.23 | 23.94 | 24.03 | 0 | -0.17(-0.72%) |
Aug 29, 2013 | 24.08 | 24.41 | 24.05 | 24.21 | 2,178,190 | +0.02(+0.07%) |
Aug 28, 2013 | 24.03 | 24.40 | 23.93 | 24.19 | 3,393,691 | +0.18(+0.75%) |
Aug 27, 2013 | 24.29 | 24.33 | 23.94 | 24.01 | 3,251,399 | -0.56(-2.28%) |
Aug 26, 2013 | 24.68 | 24.84 | 24.54 | 24.57 | 1,810,823 | -0.18(-0.72%) |
Aug 23, 2013 | 24.84 | 24.87 | 24.48 | 24.75 | 0 | -0.01(-0.05%) |
Aug 22, 2013 | 24.34 | 24.84 | 24.32 | 24.76 | 1,891,643 | +0.45(+1.86%) |
Aug 21, 2013 | 24.40 | 24.59 | 24.19 | 24.31 | 2,383,334 | -0.27(-1.09%) |
Aug 20, 2013 | 24.41 | 24.67 | 24.26 | 24.58 | 1,689,946 | +0.19(+0.77%) |
Aug 19, 2013 | 24.55 | 24.64 | 24.36 | 24.39 | 2,107,215 | -0.15(-0.60%) |
Aug 16, 2013 | 24.50 | 24.73 | 24.46 | 24.54 | 0 | -0.04(-0.18%) |
Aug 15, 2013 | 24.74 | 24.75 | 24.42 | 24.58 | 2,139,330 | -0.42(-1.68%) |
Aug 14, 2013 | 25.19 | 25.20 | 24.91 | 25.01 | 0 | -0.18(-0.73%) |
Aug 13, 2013 | 25.16 | 25.28 | 25.02 | 25.19 | 1,653,591 | +0.01(+0.05%) |
Aug 12, 2013 | 24.83 | 25.23 | 24.75 | 25.18 | 1,760,285 | +0.19(+0.77%) |
Aug 09, 2013 | 24.92 | 25.04 | 24.77 | 24.98 | 1,520,590 | -0.04(-0.14%) |
Aug 08, 2013 | 25.06 | 25.14 | 24.83 | 25.02 | 2,078,505 | +0.14(+0.56%) |
Aug 07, 2013 | 24.97 | 25.02 | 24.69 | 24.88 | 2,526,368 | -0.19(-0.77%) |
Aug 06, 2013 | 25.06 | 25.12 | 24.85 | 25.07 | 2,732,159 | -0.11(-0.45%) |
Aug 05, 2013 | 25.31 | 25.41 | 25.13 | 25.19 | 1,956,671 | -0.25(-0.97%) |
Aug 02, 2013 | 25.25 | 25.50 | 25.12 | 25.44 | 3,079,761 | +0.05(+0.21%) |
Aug 01, 2013 | 25.35 | 25.52 | 25.26 | 25.38 | 3,222,697 | +0.25(+0.98%) |
Jul 31, 2013 | 25.28 | 25.33 | 25.12 | 25.14 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 25.25 | 25.41 | 25.06 | 25.18 | 0 | +0.14(+0.55%) |
Jul 29, 2013 | 25.04 | 25.17 | 24.92 | 25.04 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 24.85 | 25.15 | 24.80 | 25.06 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 25.11 | 25.20 | 24.88 | 25.07 | 0 | -0.03(-0.12%) |
Jul 24, 2013 | 24.89 | 25.24 | 24.85 | 25.10 | 0 | -0.47(-1.83%) |
Jul 23, 2013 | 26.59 | 26.80 | 25.47 | 25.57 | 0 | -0.25(-0.97%) |
Jul 22, 2013 | 26.07 | 26.16 | 25.77 | 25.82 | 0 | +0.08(+0.31%) |
Jul 19, 2013 | 25.82 | 25.88 | 25.61 | 25.74 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 25.35 | 25.81 | 25.34 | 25.70 | 0 | +0.27(+1.05%) |
Jul 17, 2013 | 25.38 | 25.54 | 25.26 | 25.44 | 1,857,985 | +0.08(+0.33%) |
Jul 16, 2013 | 25.57 | 25.65 | 25.27 | 25.35 | 0 | -0.18(-0.72%) |
Jul 15, 2013 | 25.38 | 25.61 | 25.31 | 25.53 | 0 | +0.23(+0.90%) |
Jul 12, 2013 | 25.36 | 25.42 | 25.15 | 25.31 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 24.79 | 25.42 | 24.70 | 25.38 | 0 | +0.92(+3.74%) |
Jul 10, 2013 | 24.46 | 24.65 | 24.34 | 24.47 | 0 | -0.08(-0.35%) |
Jul 09, 2013 | 24.57 | 24.69 | 24.41 | 24.55 | 0 | +0.17(+0.68%) |
Jul 08, 2013 | 24.45 | 24.52 | 24.32 | 24.39 | 0 | +0.10(+0.40%) |
Jul 05, 2013 | 24.09 | 24.29 | 23.82 | 24.29 | 0 | +0.40(+1.68%) |
Jul 03, 2013 | 23.61 | 23.95 | 23.49 | 23.89 | 0 | -0.21(-0.85%) |
Jul 02, 2013 | 24.24 | 24.36 | 23.90 | 24.09 | 2,872,050 | -0.14(-0.59%) |
Jul 01, 2013 | 23.97 | 24.27 | 23.97 | 24.23 | 0 | +0.26(+1.10%) |
Jun 28, 2013 | 23.80 | 24.10 | 23.78 | 23.97 | 4,804,393 | +0.01(+0.06%) |
Jun 27, 2013 | 23.66 | 24.00 | 23.61 | 23.96 | 0 | +0.45(+1.90%) |
Jun 26, 2013 | 23.44 | 23.60 | 23.30 | 23.51 | 0 | +0.34(+1.45%) |
Jun 25, 2013 | 23.09 | 23.25 | 22.96 | 23.18 | 0 | +0.33(+1.45%) |
Jun 24, 2013 | 23.20 | 23.22 | 22.84 | 22.84 | 0 | -0.53(-2.27%) |
Jun 21, 2013 | 23.52 | 23.53 | 23.09 | 23.38 | 6,402,451 | +0.05(+0.23%) |
Jun 20, 2013 | 23.74 | 23.79 | 23.24 | 23.32 | 0 | -0.72(-2.99%) |
Jun 19, 2013 | 24.31 | 24.39 | 24.04 | 24.04 | 0 | -0.31(-1.27%) |
Jun 18, 2013 | 24.09 | 24.41 | 24.03 | 24.35 | 1,541,123 | +0.29(+1.21%) |
Jun 17, 2013 | 23.91 | 24.22 | 23.87 | 24.06 | 0 | +0.29(+1.20%) |
Jun 14, 2013 | 23.98 | 24.15 | 23.77 | 23.77 | 0 | -0.30(-1.26%) |
Jun 13, 2013 | 23.43 | 24.18 | 23.38 | 24.08 | 2,385,616 | +0.56(+2.37%) |
Jun 12, 2013 | 24.01 | 24.06 | 23.49 | 23.52 | 1,662,599 | -0.31(-1.29%) |
Jun 11, 2013 | 23.83 | 24.13 | 23.72 | 23.83 | 1,957,365 | -0.33(-1.39%) |
Jun 10, 2013 | 24.37 | 24.41 | 24.02 | 24.16 | 0 | -0.12(-0.48%) |
Jun 07, 2013 | 24.00 | 24.31 | 23.86 | 24.28 | 0 | +0.45(+1.89%) |
Jun 06, 2013 | 23.66 | 23.83 | 23.43 | 23.83 | 0 | +0.25(+1.06%) |
Jun 05, 2013 | 24.04 | 24.08 | 23.55 | 23.58 | 0 | -0.47(-1.95%) |
Jun 04, 2013 | 23.98 | 24.12 | 23.57 | 24.05 | 0 | +0.05(+0.21%) |
Jun 03, 2013 | 24.07 | 24.13 | 23.31 | 24.00 | 5,641,693 | +0.05(+0.22%) |
May 31, 2013 | 24.12 | 24.37 | 23.89 | 23.94 | 4,188,994 | -0.25(-1.05%) |
May 30, 2013 | 24.10 | 24.42 | 24.09 | 24.20 | 0 | +0.09(+0.37%) |
May 29, 2013 | 23.93 | 24.24 | 23.85 | 24.11 | 2,499,749 | +0.00(+0.00%) |
May 28, 2013 | 24.13 | 24.37 | 23.97 | 24.11 | 2,105,488 | +0.28(+1.16%) |
May 24, 2013 | 23.82 | 23.91 | 23.60 | 23.83 | 0 | -0.27(-1.13%) |
May 23, 2013 | 23.97 | 24.23 | 23.95 | 24.10 | 2,869,160 | -0.07(-0.30%) |
May 22, 2013 | 24.47 | 24.59 | 24.01 | 24.18 | 0 | -0.23(-0.93%) |
May 21, 2013 | 24.37 | 24.51 | 24.24 | 24.40 | 0 | +0.03(+0.13%) |
May 20, 2013 | 24.21 | 24.48 | 24.20 | 24.37 | 0 | +0.01(+0.04%) |
May 17, 2013 | 23.78 | 24.43 | 23.72 | 24.36 | 0 | +0.79(+3.35%) |
May 16, 2013 | 23.64 | 23.87 | 23.51 | 23.57 | 3,885,538 | -0.19(-0.81%) |
May 15, 2013 | 23.40 | 23.82 | 23.14 | 23.76 | 0 | +0.43(+1.86%) |
May 13, 2013 | 23.26 | 23.45 | 23.22 | 23.33 | 0 | -0.08(-0.34%) |
May 10, 2013 | 23.46 | 23.55 | 23.34 | 23.41 | 0 | -0.04(-0.15%) |
May 09, 2013 | 23.55 | 23.77 | 23.37 | 23.45 | 0 | -0.22(-0.94%) |
May 08, 2013 | 23.27 | 23.75 | 23.22 | 23.67 | 0 | +0.32(+1.37%) |
May 07, 2013 | 23.14 | 23.35 | 23.11 | 23.35 | 0 | +0.22(+0.96%) |
May 06, 2013 | 22.78 | 23.29 | 22.25 | 23.13 | 0 | -0.25(-1.08%) |
May 03, 2013 | 22.98 | 23.63 | 22.65 | 23.38 | 0 | +0.73(+3.24%) |
May 02, 2013 | 22.10 | 22.79 | 22.06 | 22.65 | 0 | +0.61(+2.75%) |
May 01, 2013 | 22.04 | 22.13 | 21.97 | 22.04 | 0 | -0.11(-0.50%) |
Apr 30, 2013 | 21.93 | 22.15 | 21.79 | 22.15 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 22.07 | 22.26 | 22.04 | 22.17 | 2,541,296 | +0.14(+0.63%) |
Apr 26, 2013 | 22.17 | 22.17 | 22.03 | 22.04 | 2,921,063 | -0.13(-0.60%) |
Apr 25, 2013 | 21.96 | 22.32 | 21.85 | 22.17 | 4,601,807 | +0.37(+1.69%) |
Apr 24, 2013 | 21.66 | 22.01 | 21.66 | 21.80 | 0 | +0.10(+0.47%) |
Apr 23, 2013 | 21.72 | 21.83 | 21.27 | 21.70 | 8,239,101 | -0.12(-0.57%) |
Apr 22, 2013 | 21.61 | 21.89 | 21.34 | 21.82 | 6,173,919 | +0.37(+1.74%) |
Apr 19, 2013 | 21.04 | 21.55 | 21.02 | 21.45 | 5,233,696 | +0.36(+1.73%) |
Apr 18, 2013 | 21.19 | 21.32 | 20.99 | 21.08 | 3,217,071 | -0.08(-0.40%) |
Apr 17, 2013 | 21.40 | 21.47 | 20.97 | 21.17 | 5,345,381 | -0.48(-2.22%) |
Apr 16, 2013 | 21.53 | 21.77 | 21.41 | 21.65 | 2,980,095 | +0.28(+1.33%) |
Apr 15, 2013 | 22.20 | 22.26 | 21.33 | 21.36 | 5,546,398 | -0.99(-4.42%) |
Apr 12, 2013 | 22.50 | 22.50 | 22.07 | 22.35 | 4,250,651 | -0.14(-0.63%) |
Apr 11, 2013 | 22.40 | 22.63 | 22.30 | 22.49 | 3,217,628 | +0.18(+0.80%) |
Apr 10, 2013 | 21.87 | 22.34 | 21.84 | 22.32 | 4,188,730 | +0.51(+2.35%) |
Apr 09, 2013 | 21.52 | 21.89 | 21.47 | 21.81 | 3,941,614 | +0.35(+1.64%) |
Apr 08, 2013 | 21.43 | 21.50 | 21.23 | 21.45 | 7,808,629 | +0.01(+0.04%) |
Apr 05, 2013 | 21.16 | 21.48 | 21.04 | 21.44 | 6,298,303 | -0.09(-0.41%) |
Apr 04, 2013 | 21.64 | 21.78 | 21.40 | 21.53 | 5,705,883 | -0.10(-0.47%) |
Apr 03, 2013 | 22.32 | 22.35 | 21.50 | 21.64 | 6,459,996 | -0.72(-3.21%) |
Apr 02, 2013 | 22.31 | 22.49 | 22.21 | 22.35 | 8,967,103 | +0.14(+0.64%) |
Apr 01, 2013 | 22.50 | 22.60 | 22.09 | 22.21 | 2,355,574 | -0.29(-1.29%) |
Mar 28, 2013 | 22.27 | 22.54 | 22.26 | 22.50 | 3,451,567 | +0.19(+0.86%) |
Mar 27, 2013 | 22.14 | 22.34 | 22.05 | 22.31 | 2,356,203 | -0.01(-0.04%) |
Mar 26, 2013 | 22.13 | 22.35 | 22.05 | 22.32 | 3,383,178 | +0.31(+1.42%) |
Mar 25, 2013 | 22.34 | 22.34 | 21.89 | 22.01 | 4,537,445 | -0.26(-1.18%) |
Mar 22, 2013 | 22.19 | 22.28 | 22.14 | 22.27 | 3,984,261 | +0.19(+0.87%) |
Mar 21, 2013 | 22.08 | 22.16 | 21.79 | 22.08 | 6,770,424 | -0.17(-0.78%) |
Mar 20, 2013 | 22.47 | 22.49 | 22.16 | 22.25 | 3,097,838 | +0.02(+0.10%) |
Mar 19, 2013 | 22.39 | 22.55 | 22.14 | 22.23 | 5,014,198 | -0.16(-0.74%) |
Mar 18, 2013 | 22.38 | 22.57 | 21.93 | 22.39 | 3,669,838 | -0.28(-1.26%) |
Mar 15, 2013 | 22.61 | 22.86 | 22.57 | 22.68 | 5,259,732 | -0.05(-0.23%) |
Mar 14, 2013 | 22.58 | 22.76 | 22.52 | 22.73 | 3,147,588 | +0.16(+0.73%) |
Mar 13, 2013 | 22.46 | 22.61 | 22.21 | 22.57 | 3,582,013 | +0.23(+1.02%) |
Mar 12, 2013 | 22.57 | 22.67 | 22.18 | 22.34 | 4,003,425 | -0.30(-1.32%) |
Mar 11, 2013 | 22.37 | 22.67 | 22.37 | 22.64 | 3,698,887 | +0.18(+0.81%) |
Mar 08, 2013 | 22.12 | 22.45 | 22.03 | 22.45 | 6,263,842 | +0.47(+2.15%) |
Mar 07, 2013 | 21.69 | 22.13 | 21.66 | 21.98 | 6,381,417 | +0.41(+1.90%) |
Mar 06, 2013 | 21.58 | 21.87 | 21.50 | 21.57 | 4,206,298 | +0.05(+0.25%) |
Mar 05, 2013 | 21.04 | 21.64 | 21.04 | 21.52 | 6,221,465 | +0.68(+3.25%) |
Mar 04, 2013 | 20.87 | 20.88 | 20.41 | 20.84 | 6,113,483 | -0.06(-0.28%) |
Mar 01, 2013 | 21.02 | 21.07 | 20.76 | 20.90 | 4,575,202 | -0.21(-1.01%) |
Feb 28, 2013 | 21.28 | 21.37 | 21.09 | 21.12 | 3,468,083 | +0.00(+0.02%) |
Feb 27, 2013 | 20.71 | 21.22 | 20.70 | 21.11 | 2,993,982 | +0.38(+1.85%) |
Feb 26, 2013 | 20.64 | 20.80 | 20.39 | 20.73 | 3,970,899 | +0.17(+0.82%) |
Feb 25, 2013 | 21.00 | 21.07 | 20.55 | 20.56 | 3,983,452 | -0.29(-1.41%) |
Feb 22, 2013 | 20.87 | 20.99 | 20.77 | 20.85 | 2,770,727 | +0.08(+0.36%) |
Feb 21, 2013 | 20.98 | 21.00 | 20.59 | 20.78 | 4,411,019 | -0.28(-1.33%) |
Feb 20, 2013 | 21.55 | 21.55 | 21.00 | 21.06 | 5,106,043 | -0.51(-2.35%) |
Feb 19, 2013 | 21.48 | 21.67 | 21.44 | 21.56 | 3,175,921 | +0.16(+0.77%) |
Feb 15, 2013 | 21.39 | 21.50 | 21.30 | 21.40 | 4,315,424 | -0.04(-0.17%) |
Feb 14, 2013 | 21.28 | 21.44 | 21.11 | 21.44 | 2,565,977 | +0.06(+0.27%) |
Feb 13, 2013 | 21.36 | 21.42 | 21.15 | 21.38 | 2,684,210 | +0.14(+0.65%) |
Feb 12, 2013 | 21.26 | 21.30 | 21.15 | 21.24 | 2,523,205 | +0.06(+0.29%) |
Feb 11, 2013 | 21.11 | 21.19 | 20.95 | 21.18 | 2,350,828 | +0.13(+0.61%) |
Feb 08, 2013 | 21.01 | 21.17 | 20.88 | 21.05 | 2,632,136 | +0.15(+0.72%) |
Feb 07, 2013 | 20.84 | 21.09 | 20.61 | 20.90 | 5,150,550 | -0.29(-1.36%) |
Feb 06, 2013 | 21.00 | 21.41 | 20.99 | 21.19 | 4,219,386 | +0.37(+1.79%) |
Feb 04, 2013 | 20.99 | 21.24 | 20.77 | 20.81 | 5,588,730 | -0.26(-1.22%) |
Feb 01, 2013 | 21.06 | 21.23 | 20.97 | 21.07 | 7,079,095 | +0.22(+1.04%) |
Jan 31, 2013 | 21.18 | 21.60 | 20.80 | 20.85 | 8,439,027 | -0.48(-2.26%) |
Jan 30, 2013 | 21.35 | 21.52 | 21.25 | 21.34 | 5,707,955 | -0.18(-0.82%) |
Jan 29, 2013 | 21.39 | 21.56 | 21.17 | 21.51 | 4,446,106 | +0.17(+0.79%) |
Jan 28, 2013 | 21.45 | 21.55 | 21.32 | 21.35 | 4,598,557 | -0.03(-0.12%) |
Jan 25, 2013 | 21.21 | 21.40 | 21.15 | 21.37 | 4,696,719 | +0.20(+0.96%) |
Jan 24, 2013 | 20.59 | 21.49 | 20.49 | 21.17 | 9,717,776 | +0.70(+3.42%) |
Jan 23, 2013 | 20.63 | 20.69 | 20.38 | 20.47 | 2,993,990 | -0.12(-0.60%) |
Jan 22, 2013 | 20.46 | 20.61 | 20.44 | 20.59 | 2,886,256 | +0.04(+0.22%) |
Jan 18, 2013 | 20.54 | 20.60 | 20.33 | 20.55 | 3,497,794 | -0.04(-0.17%) |
Jan 17, 2013 | 20.27 | 20.65 | 20.27 | 20.58 | 2,955,423 | +0.31(+1.55%) |
Jan 16, 2013 | 20.34 | 20.38 | 20.17 | 20.27 | 2,918,229 | -0.16(-0.78%) |
Jan 15, 2013 | 20.29 | 20.46 | 20.21 | 20.43 | 2,882,568 | -0.04(-0.19%) |
Jan 14, 2013 | 20.40 | 20.48 | 20.26 | 20.47 | 3,146,394 | +0.07(+0.35%) |
Jan 11, 2013 | 20.41 | 20.57 | 20.22 | 20.40 | 3,146,601 | +0.01(+0.04%) |
Jan 10, 2013 | 20.35 | 20.40 | 20.15 | 20.39 | 4,426,679 | +0.17(+0.83%) |
Jan 09, 2013 | 20.19 | 20.29 | 20.13 | 20.22 | 4,752,275 | -0.12(-0.57%) |
Jan 08, 2013 | 20.45 | 20.46 | 20.16 | 20.34 | 3,606,941 | -0.18(-0.86%) |
Jan 07, 2013 | 20.60 | 20.67 | 20.46 | 20.51 | 2,916,717 | -0.23(-1.09%) |
Jan 04, 2013 | 20.64 | 20.81 | 20.55 | 20.74 | 4,185,559 | +0.21(+1.01%) |
Jan 03, 2013 | 20.37 | 20.76 | 20.37 | 20.53 | 5,422,938 | -0.09(-0.45%) |