Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 28.82 | 28.91 | 28.70 | 28.76 | 0 | +0.02(+0.05%) |
Nov 27, 2013 | 28.63 | 28.78 | 28.53 | 28.75 | 0 | +0.17(+0.58%) |
Nov 26, 2013 | 28.57 | 28.68 | 28.49 | 28.58 | 2,175,177 | +0.11(+0.39%) |
Nov 25, 2013 | 28.43 | 28.57 | 28.34 | 28.47 | 2,454,707 | +0.05(+0.16%) |
Nov 22, 2013 | 28.33 | 28.43 | 28.21 | 28.43 | 0 | +0.17(+0.59%) |
Nov 21, 2013 | 27.86 | 28.31 | 27.70 | 28.26 | 2,253,153 | +0.53(+1.93%) |
Nov 20, 2013 | 28.03 | 28.03 | 27.62 | 27.73 | 1,963,652 | -0.16(-0.57%) |
Nov 19, 2013 | 28.14 | 28.36 | 27.85 | 27.88 | 2,923,644 | -0.41(-1.45%) |
Nov 18, 2013 | 28.63 | 28.78 | 28.26 | 28.30 | 2,482,046 | -0.31(-1.09%) |
Nov 15, 2013 | 28.63 | 28.71 | 28.53 | 28.61 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 28.51 | 28.62 | 28.34 | 28.61 | 1,762,119 | +0.21(+0.72%) |
Nov 13, 2013 | 28.13 | 28.40 | 28.13 | 28.40 | 0 | -0.04(-0.15%) |
Nov 12, 2013 | 28.55 | 28.76 | 28.25 | 28.45 | 3,367,705 | -0.10(-0.33%) |
Nov 11, 2013 | 28.47 | 28.59 | 28.36 | 28.54 | 0 | +0.08(+0.28%) |
Nov 08, 2013 | 28.04 | 28.46 | 27.99 | 28.46 | 0 | +0.40(+1.43%) |
Nov 07, 2013 | 28.53 | 28.62 | 28.00 | 28.06 | 2,424,288 | -0.43(-1.49%) |
Nov 06, 2013 | 28.89 | 28.89 | 28.42 | 28.49 | 1,904,668 | -0.18(-0.63%) |
Nov 05, 2013 | 28.10 | 28.96 | 27.99 | 28.67 | 4,934,019 | +0.34(+1.20%) |
Nov 04, 2013 | 28.25 | 28.34 | 28.09 | 28.33 | 2,591,944 | +0.18(+0.62%) |
Nov 01, 2013 | 27.93 | 28.18 | 27.73 | 28.15 | 0 | +0.31(+1.12%) |
Oct 31, 2013 | 27.90 | 28.00 | 27.70 | 27.84 | 3,372,083 | +0.02(+0.05%) |
Oct 30, 2013 | 28.23 | 28.41 | 27.68 | 27.82 | 4,699,784 | -0.53(-1.87%) |
Oct 29, 2013 | 28.58 | 28.78 | 27.76 | 28.36 | 8,443,291 | -0.79(-2.71%) |
Oct 28, 2013 | 29.24 | 29.43 | 29.02 | 29.15 | 3,577,984 | -0.17(-0.58%) |
Oct 25, 2013 | 29.36 | 29.36 | 28.88 | 29.32 | 0 | +0.04(+0.14%) |
Oct 24, 2013 | 29.25 | 29.30 | 28.97 | 29.28 | 1,886,249 | +0.14(+0.46%) |
Oct 23, 2013 | 29.03 | 29.24 | 28.93 | 29.14 | 2,311,131 | -0.11(-0.36%) |
Oct 22, 2013 | 29.04 | 29.34 | 28.91 | 29.25 | 2,624,915 | +0.38(+1.30%) |
Oct 21, 2013 | 28.76 | 28.89 | 28.61 | 28.87 | 2,158,771 | +0.05(+0.17%) |
Oct 18, 2013 | 28.79 | 28.91 | 28.68 | 28.82 | 2,138,402 | +0.06(+0.21%) |
Oct 17, 2013 | 28.38 | 28.79 | 28.22 | 28.76 | 2,109,891 | +0.25(+0.86%) |
Oct 16, 2013 | 28.34 | 28.54 | 28.02 | 28.52 | 2,381,171 | +0.50(+1.77%) |
Oct 15, 2013 | 28.13 | 28.35 | 27.94 | 28.02 | 2,273,672 | -0.31(-1.10%) |
Oct 14, 2013 | 27.93 | 28.41 | 27.89 | 28.33 | 1,837,045 | +0.19(+0.69%) |
Oct 11, 2013 | 27.68 | 28.18 | 27.68 | 28.14 | 0 | +0.24(+0.87%) |
Oct 10, 2013 | 27.41 | 27.94 | 27.39 | 27.89 | 3,931,989 | +0.74(+2.71%) |
Oct 09, 2013 | 27.12 | 27.28 | 26.87 | 27.16 | 2,986,986 | +0.09(+0.31%) |
Oct 08, 2013 | 27.43 | 27.55 | 27.05 | 27.07 | 2,834,477 | -0.43(-1.55%) |
Oct 07, 2013 | 27.49 | 27.76 | 27.36 | 27.50 | 2,386,110 | -0.30(-1.08%) |
Oct 04, 2013 | 27.80 | 27.86 | 27.61 | 27.80 | 0 | +0.08(+0.29%) |
Oct 03, 2013 | 27.94 | 28.10 | 27.59 | 27.72 | 3,371,823 | -0.18(-0.65%) |
Oct 02, 2013 | 27.65 | 27.90 | 27.56 | 27.90 | 2,221,614 | -0.01(-0.04%) |
Oct 01, 2013 | 27.85 | 28.12 | 27.74 | 27.91 | 2,841,371 | +0.04(+0.14%) |
Sep 30, 2013 | 27.73 | 27.89 | 27.47 | 27.87 | 3,946,265 | -0.07(-0.25%) |
Sep 27, 2013 | 28.05 | 28.06 | 27.82 | 27.94 | 0 | -0.32(-1.13%) |
Sep 26, 2013 | 28.37 | 28.43 | 28.12 | 28.26 | 1,892,362 | +0.02(+0.05%) |
Sep 25, 2013 | 28.36 | 28.49 | 28.22 | 28.25 | 3,609,379 | -0.18(-0.63%) |
Sep 24, 2013 | 28.75 | 28.82 | 28.32 | 28.43 | 3,925,952 | -0.28(-0.96%) |
Sep 23, 2013 | 28.62 | 28.86 | 28.57 | 28.70 | 2,710,419 | -0.17(-0.57%) |
Sep 20, 2013 | 29.14 | 29.25 | 28.75 | 28.87 | 0 | -0.20(-0.69%) |
Sep 19, 2013 | 29.02 | 29.20 | 28.93 | 29.07 | 2,211,532 | +0.18(+0.62%) |
Sep 18, 2013 | 28.48 | 28.98 | 28.35 | 28.89 | 2,306,847 | +0.36(+1.26%) |
Sep 17, 2013 | 28.50 | 28.62 | 28.33 | 28.53 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 28.59 | 28.66 | 28.49 | 28.53 | 2,336,095 | +0.35(+1.23%) |
Sep 13, 2013 | 28.00 | 28.20 | 28.00 | 28.18 | 0 | +0.15(+0.54%) |
Sep 12, 2013 | 28.01 | 28.10 | 27.89 | 28.03 | 1,826,863 | -0.04(-0.16%) |
Sep 11, 2013 | 28.03 | 28.11 | 27.86 | 28.07 | 2,325,011 | +0.04(+0.16%) |
Sep 10, 2013 | 27.83 | 28.15 | 27.78 | 28.03 | 2,168,382 | +0.43(+1.54%) |
Sep 09, 2013 | 27.28 | 27.70 | 27.16 | 27.60 | 1,752,131 | +0.45(+1.64%) |
Sep 06, 2013 | 27.01 | 27.52 | 26.82 | 27.16 | 0 | -0.18(-0.66%) |
Sep 05, 2013 | 27.08 | 27.49 | 27.01 | 27.34 | 2,795,708 | +0.26(+0.94%) |
Sep 04, 2013 | 26.72 | 27.18 | 26.57 | 27.08 | 2,651,571 | +0.27(+0.99%) |
Sep 03, 2013 | 27.30 | 27.44 | 26.64 | 26.82 | 3,075,107 | -0.02(-0.09%) |
Aug 30, 2013 | 27.00 | 27.07 | 26.74 | 26.84 | 0 | -0.20(-0.72%) |
Aug 29, 2013 | 26.89 | 27.27 | 26.86 | 27.04 | 1,950,176 | +0.02(+0.07%) |
Aug 28, 2013 | 26.84 | 27.25 | 26.73 | 27.02 | 3,038,437 | +0.20(+0.75%) |
Aug 27, 2013 | 27.13 | 27.17 | 26.74 | 26.82 | 2,911,040 | -0.63(-2.28%) |
Aug 26, 2013 | 27.56 | 27.74 | 27.40 | 27.44 | 1,621,265 | -0.20(-0.72%) |
Aug 23, 2013 | 27.75 | 27.77 | 27.34 | 27.64 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 27.18 | 27.74 | 27.17 | 27.66 | 1,693,624 | +0.51(+1.86%) |
Aug 21, 2013 | 27.25 | 27.46 | 27.01 | 27.15 | 2,133,845 | -0.30(-1.09%) |
Aug 20, 2013 | 27.26 | 27.56 | 27.10 | 27.45 | 1,513,041 | +0.21(+0.77%) |
Aug 19, 2013 | 27.42 | 27.52 | 27.21 | 27.24 | 1,886,630 | -0.17(-0.60%) |
Aug 16, 2013 | 27.36 | 27.62 | 27.32 | 27.41 | 0 | -0.05(-0.18%) |
Aug 15, 2013 | 27.63 | 27.65 | 27.28 | 27.46 | 1,915,383 | -0.47(-1.68%) |
Aug 14, 2013 | 28.14 | 28.15 | 27.82 | 27.93 | 0 | -0.24(-0.85%) |
Aug 13, 2013 | 28.13 | 28.27 | 27.98 | 28.17 | 1,478,737 | +0.01(+0.05%) |
Aug 12, 2013 | 27.76 | 28.22 | 27.67 | 28.15 | 1,574,149 | +0.21(+0.77%) |
Aug 09, 2013 | 27.86 | 28.00 | 27.70 | 27.94 | 1,359,800 | -0.04(-0.14%) |
Aug 08, 2013 | 28.02 | 28.11 | 27.76 | 27.98 | 1,858,721 | +0.15(+0.56%) |
Aug 07, 2013 | 27.92 | 27.97 | 27.61 | 27.82 | 2,259,226 | -0.21(-0.77%) |
Aug 06, 2013 | 28.02 | 28.09 | 27.79 | 28.04 | 2,443,256 | -0.13(-0.45%) |
Aug 05, 2013 | 28.30 | 28.42 | 28.10 | 28.17 | 1,749,769 | -0.28(-0.97%) |
Aug 02, 2013 | 28.24 | 28.51 | 28.09 | 28.44 | 2,754,102 | +0.06(+0.21%) |
Aug 01, 2013 | 28.35 | 28.54 | 28.24 | 28.38 | 2,881,923 | +0.27(+0.98%) |
Jul 31, 2013 | 28.27 | 28.33 | 28.09 | 28.11 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 28.23 | 28.42 | 28.02 | 28.15 | 0 | +0.15(+0.55%) |
Jul 29, 2013 | 28.00 | 28.14 | 27.87 | 28.00 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 27.79 | 28.13 | 27.73 | 28.02 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 28.08 | 28.18 | 27.83 | 28.04 | 0 | -0.04(-0.12%) |
Jul 24, 2013 | 27.84 | 28.22 | 27.79 | 28.07 | 0 | -0.52(-1.83%) |
Jul 23, 2013 | 29.74 | 29.97 | 28.48 | 28.60 | 0 | -0.28(-0.97%) |
Jul 22, 2013 | 29.15 | 29.26 | 28.81 | 28.88 | 0 | +0.09(+0.31%) |
Jul 19, 2013 | 28.88 | 28.94 | 28.63 | 28.79 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 28.35 | 28.86 | 28.33 | 28.74 | 0 | +0.30(+1.05%) |
Jul 17, 2013 | 28.38 | 28.56 | 28.25 | 28.44 | 1,661,518 | +0.10(+0.34%) |
Jul 16, 2013 | 28.60 | 28.68 | 28.25 | 28.35 | 0 | -0.20(-0.72%) |
Jul 15, 2013 | 28.38 | 28.64 | 28.31 | 28.55 | 0 | +0.25(+0.90%) |
Jul 12, 2013 | 28.36 | 28.42 | 28.13 | 28.30 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 27.72 | 28.43 | 27.62 | 28.38 | 0 | +1.02(+3.74%) |
Jul 10, 2013 | 27.35 | 27.56 | 27.22 | 27.36 | 0 | -0.09(-0.35%) |
Jul 09, 2013 | 27.47 | 27.61 | 27.30 | 27.45 | 0 | +0.18(+0.68%) |
Jul 08, 2013 | 27.34 | 27.42 | 27.20 | 27.27 | 0 | +0.11(+0.40%) |
Jul 05, 2013 | 26.93 | 27.16 | 26.63 | 27.16 | 0 | +0.45(+1.68%) |
Jul 03, 2013 | 26.40 | 26.78 | 26.27 | 26.71 | 0 | -0.23(-0.85%) |
Jul 02, 2013 | 27.10 | 27.24 | 26.73 | 26.94 | 2,568,354 | -0.16(-0.59%) |
Jul 01, 2013 | 26.80 | 27.13 | 26.80 | 27.10 | 0 | +0.29(+1.10%) |
Jun 28, 2013 | 26.61 | 26.95 | 26.59 | 26.80 | 4,296,368 | +0.02(+0.06%) |
Jun 27, 2013 | 26.45 | 26.83 | 26.41 | 26.79 | 0 | +0.50(+1.90%) |
Jun 26, 2013 | 26.22 | 26.39 | 26.05 | 26.29 | 0 | +0.37(+1.45%) |
Jun 25, 2013 | 25.82 | 26.00 | 25.67 | 25.92 | 0 | +0.37(+1.45%) |
Jun 24, 2013 | 25.94 | 25.96 | 25.54 | 25.55 | 0 | -0.59(-2.27%) |
Jun 21, 2013 | 26.30 | 26.32 | 25.83 | 26.14 | 5,725,444 | +0.06(+0.23%) |
Jun 20, 2013 | 26.54 | 26.60 | 25.99 | 26.08 | 0 | -0.80(-2.99%) |
Jun 19, 2013 | 27.18 | 27.27 | 26.88 | 26.88 | 0 | -0.34(-1.27%) |
Jun 18, 2013 | 26.94 | 27.30 | 26.87 | 27.23 | 1,378,162 | +0.32(+1.21%) |
Jun 17, 2013 | 26.74 | 27.08 | 26.69 | 26.90 | 0 | +0.32(+1.20%) |
Jun 14, 2013 | 26.81 | 27.00 | 26.58 | 26.58 | 0 | -0.34(-1.26%) |
Jun 13, 2013 | 26.20 | 27.04 | 26.14 | 26.92 | 2,133,357 | +0.62(+2.37%) |
Jun 12, 2013 | 26.85 | 26.90 | 26.27 | 26.30 | 1,486,793 | -0.34(-1.29%) |
Jun 11, 2013 | 26.64 | 26.98 | 26.53 | 26.64 | 1,750,390 | -0.37(-1.39%) |
Jun 10, 2013 | 27.25 | 27.29 | 26.86 | 27.02 | 0 | -0.13(-0.48%) |
Jun 07, 2013 | 26.83 | 27.19 | 26.68 | 27.15 | 0 | +0.50(+1.89%) |
Jun 06, 2013 | 26.45 | 26.65 | 26.20 | 26.64 | 0 | +0.28(+1.06%) |
Jun 05, 2013 | 26.88 | 26.93 | 26.34 | 26.36 | 0 | -0.52(-1.95%) |
Jun 04, 2013 | 26.82 | 26.97 | 26.36 | 26.89 | 0 | +0.05(+0.20%) |
Jun 03, 2013 | 26.92 | 26.98 | 26.07 | 26.83 | 5,045,130 | +0.06(+0.22%) |
May 31, 2013 | 26.97 | 27.25 | 26.71 | 26.77 | 3,746,043 | -0.28(-1.05%) |
May 30, 2013 | 26.95 | 27.30 | 26.94 | 27.06 | 0 | +0.10(+0.37%) |
May 29, 2013 | 26.75 | 27.11 | 26.66 | 26.96 | 2,235,421 | +0.00(+0.00%) |
May 28, 2013 | 26.98 | 27.25 | 26.80 | 26.96 | 1,882,849 | +0.31(+1.16%) |
May 24, 2013 | 26.64 | 26.74 | 26.39 | 26.65 | 0 | -0.30(-1.13%) |
May 23, 2013 | 26.81 | 27.10 | 26.78 | 26.95 | 2,565,770 | -0.08(-0.30%) |
May 22, 2013 | 27.36 | 27.50 | 26.85 | 27.03 | 0 | -0.25(-0.93%) |
May 21, 2013 | 27.25 | 27.40 | 27.10 | 27.29 | 0 | +0.04(+0.13%) |
May 20, 2013 | 27.07 | 27.37 | 27.06 | 27.25 | 0 | +0.01(+0.04%) |
May 17, 2013 | 26.59 | 27.32 | 26.52 | 27.24 | 0 | +0.88(+3.35%) |
May 16, 2013 | 26.43 | 26.70 | 26.29 | 26.36 | 3,474,674 | -0.21(-0.81%) |
May 15, 2013 | 26.17 | 26.63 | 25.88 | 26.57 | 0 | +0.45(+1.73%) |
May 13, 2013 | 26.04 | 26.26 | 26.00 | 26.12 | 0 | -0.09(-0.34%) |
May 10, 2013 | 26.27 | 26.36 | 26.14 | 26.21 | 0 | -0.04(-0.15%) |
May 09, 2013 | 26.37 | 26.61 | 26.16 | 26.25 | 0 | -0.25(-0.94%) |
May 08, 2013 | 26.06 | 26.59 | 26.00 | 26.50 | 0 | +0.36(+1.37%) |
May 07, 2013 | 25.91 | 26.14 | 25.87 | 26.14 | 0 | +0.25(+0.96%) |
May 06, 2013 | 25.51 | 26.08 | 24.92 | 25.89 | 0 | -0.28(-1.08%) |
May 03, 2013 | 25.73 | 26.45 | 25.36 | 26.18 | 0 | +0.82(+3.24%) |
May 02, 2013 | 24.75 | 25.51 | 24.70 | 25.36 | 0 | +0.68(+2.75%) |
May 01, 2013 | 24.68 | 24.77 | 24.59 | 24.68 | 0 | -0.12(-0.50%) |
Apr 30, 2013 | 24.55 | 24.80 | 24.40 | 24.80 | 0 | -0.02(-0.10%) |
Apr 29, 2013 | 24.71 | 24.93 | 24.68 | 24.83 | 2,269,678 | +0.15(+0.63%) |
Apr 26, 2013 | 24.83 | 24.82 | 24.66 | 24.67 | 2,608,855 | -0.15(-0.60%) |
Apr 25, 2013 | 24.58 | 24.99 | 24.47 | 24.82 | 4,109,957 | +0.41(+1.69%) |
Apr 24, 2013 | 24.25 | 24.65 | 24.25 | 24.41 | 0 | +0.11(+0.47%) |
Apr 23, 2013 | 24.31 | 24.44 | 23.81 | 24.30 | 7,358,491 | -0.14(-0.57%) |
Apr 22, 2013 | 24.20 | 24.51 | 23.90 | 24.43 | 5,514,039 | +0.42(+1.74%) |
Apr 19, 2013 | 23.56 | 24.13 | 23.54 | 24.02 | 4,674,309 | +0.41(+1.73%) |
Apr 18, 2013 | 23.73 | 23.88 | 23.50 | 23.61 | 2,873,225 | -0.09(-0.40%) |
Apr 17, 2013 | 23.96 | 24.04 | 23.48 | 23.70 | 4,774,057 | -0.54(-2.22%) |
Apr 16, 2013 | 24.11 | 24.37 | 23.97 | 24.24 | 2,661,577 | +0.32(+1.33%) |
Apr 15, 2013 | 24.86 | 24.93 | 23.88 | 23.92 | 4,953,589 | -1.11(-4.42%) |
Apr 12, 2013 | 25.19 | 25.19 | 24.71 | 25.03 | 3,796,333 | -0.16(-0.63%) |
Apr 11, 2013 | 25.08 | 25.34 | 24.97 | 25.19 | 2,873,722 | +0.20(+0.80%) |
Apr 10, 2013 | 24.48 | 25.02 | 24.45 | 24.99 | 3,741,031 | +0.57(+2.35%) |
Apr 09, 2013 | 24.10 | 24.51 | 24.04 | 24.41 | 3,520,327 | +0.39(+1.64%) |
Apr 08, 2013 | 23.99 | 24.08 | 23.77 | 24.02 | 6,974,028 | +0.01(+0.04%) |
Apr 05, 2013 | 23.70 | 24.06 | 23.56 | 24.01 | 5,625,129 | -0.10(-0.41%) |
Apr 04, 2013 | 24.23 | 24.39 | 23.96 | 24.11 | 5,096,028 | -0.11(-0.47%) |
Apr 03, 2013 | 24.99 | 25.03 | 24.08 | 24.23 | 5,769,540 | -0.80(-3.21%) |
Apr 02, 2013 | 24.98 | 25.18 | 24.87 | 25.03 | 8,008,682 | +0.16(+0.64%) |
Apr 01, 2013 | 25.19 | 25.31 | 24.74 | 24.87 | 2,103,806 | -0.32(-1.29%) |
Mar 28, 2013 | 24.94 | 25.24 | 24.92 | 25.19 | 3,082,657 | +0.21(+0.86%) |
Mar 27, 2013 | 24.79 | 25.02 | 24.68 | 24.98 | 2,104,368 | -0.01(-0.04%) |
Mar 26, 2013 | 24.77 | 25.02 | 24.68 | 24.99 | 3,021,578 | +0.35(+1.42%) |
Mar 25, 2013 | 25.01 | 25.01 | 24.50 | 24.64 | 4,052,475 | -0.29(-1.18%) |
Mar 22, 2013 | 24.84 | 24.94 | 24.79 | 24.93 | 3,558,416 | +0.21(+0.87%) |
Mar 21, 2013 | 24.72 | 24.81 | 24.39 | 24.72 | 6,046,789 | -0.19(-0.78%) |
Mar 20, 2013 | 25.16 | 25.18 | 24.81 | 24.91 | 2,766,735 | +0.02(+0.10%) |
Mar 19, 2013 | 25.07 | 25.25 | 24.79 | 24.89 | 4,478,271 | -0.18(-0.74%) |
Mar 18, 2013 | 25.06 | 25.27 | 24.56 | 25.07 | 3,277,599 | -0.32(-1.26%) |
Mar 15, 2013 | 25.32 | 25.60 | 25.28 | 25.39 | 4,697,562 | -0.06(-0.23%) |
Mar 14, 2013 | 25.29 | 25.48 | 25.21 | 25.45 | 2,811,168 | +0.18(+0.73%) |
Mar 13, 2013 | 25.15 | 25.31 | 24.87 | 25.27 | 3,199,161 | +0.25(+1.02%) |
Mar 12, 2013 | 25.27 | 25.38 | 24.83 | 25.01 | 3,575,531 | -0.33(-1.32%) |
Mar 11, 2013 | 25.05 | 25.38 | 25.05 | 25.35 | 3,303,543 | +0.20(+0.81%) |
Mar 08, 2013 | 24.77 | 25.14 | 24.66 | 25.14 | 5,594,351 | +0.53(+2.15%) |
Mar 07, 2013 | 24.29 | 24.78 | 24.26 | 24.61 | 5,699,359 | +0.46(+1.90%) |
Mar 06, 2013 | 24.17 | 24.48 | 24.07 | 24.16 | 3,756,721 | +0.06(+0.25%) |
Mar 05, 2013 | 23.56 | 24.24 | 23.56 | 24.10 | 5,556,503 | +0.76(+3.25%) |
Mar 04, 2013 | 23.37 | 23.37 | 22.86 | 23.34 | 5,460,063 | -0.06(-0.28%) |
Mar 01, 2013 | 23.53 | 23.59 | 23.24 | 23.40 | 4,086,196 | -0.24(-1.01%) |
Feb 28, 2013 | 23.83 | 23.93 | 23.61 | 23.64 | 3,097,408 | +0.00(+0.02%) |
Feb 27, 2013 | 23.19 | 23.76 | 23.17 | 23.64 | 2,673,980 | +0.43(+1.85%) |
Feb 26, 2013 | 23.11 | 23.29 | 22.83 | 23.21 | 3,546,482 | +0.19(+0.82%) |
Feb 25, 2013 | 23.51 | 23.59 | 23.01 | 23.02 | 3,557,693 | -0.33(-1.41%) |
Feb 22, 2013 | 23.36 | 23.50 | 23.25 | 23.35 | 2,474,586 | +0.08(+0.36%) |
Feb 21, 2013 | 23.49 | 23.52 | 23.05 | 23.26 | 3,939,561 | -0.31(-1.33%) |
Feb 20, 2013 | 24.13 | 24.13 | 23.52 | 23.58 | 4,560,299 | -0.57(-2.35%) |
Feb 19, 2013 | 24.05 | 24.27 | 24.01 | 24.15 | 2,836,472 | +0.18(+0.77%) |
Feb 15, 2013 | 23.95 | 24.08 | 23.85 | 23.96 | 3,854,183 | -0.04(-0.17%) |
Feb 14, 2013 | 23.82 | 24.01 | 23.64 | 24.00 | 2,291,721 | +0.06(+0.27%) |
Feb 13, 2013 | 23.92 | 23.99 | 23.68 | 23.94 | 2,397,317 | +0.12(+0.51%) |
Feb 12, 2013 | 23.84 | 23.88 | 23.71 | 23.82 | 2,250,377 | +0.07(+0.29%) |
Feb 11, 2013 | 23.67 | 23.76 | 23.49 | 23.75 | 2,096,638 | +0.14(+0.61%) |
Feb 08, 2013 | 23.56 | 23.73 | 23.41 | 23.60 | 2,347,529 | +0.17(+0.72%) |
Feb 07, 2013 | 23.37 | 23.65 | 23.11 | 23.43 | 4,593,633 | -0.32(-1.36%) |
Feb 06, 2013 | 23.54 | 24.01 | 23.54 | 23.76 | 3,763,153 | +0.42(+1.79%) |
Feb 04, 2013 | 23.53 | 23.82 | 23.28 | 23.34 | 4,984,433 | -0.29(-1.22%) |
Feb 01, 2013 | 23.61 | 23.81 | 23.51 | 23.63 | 6,313,649 | +0.24(+1.04%) |
Jan 31, 2013 | 23.75 | 24.22 | 23.32 | 23.38 | 7,526,535 | -0.54(-2.26%) |
Jan 30, 2013 | 23.94 | 24.13 | 23.82 | 23.92 | 5,090,767 | -0.20(-0.82%) |
Jan 29, 2013 | 23.99 | 24.17 | 23.74 | 24.12 | 3,965,359 | +0.19(+0.79%) |
Jan 28, 2013 | 24.05 | 24.17 | 23.90 | 23.93 | 4,101,326 | -0.03(-0.12%) |
Jan 25, 2013 | 23.78 | 23.99 | 23.72 | 23.96 | 4,188,874 | +0.23(+0.96%) |
Jan 24, 2013 | 23.08 | 24.10 | 22.97 | 23.74 | 8,667,015 | +0.79(+3.42%) |
Jan 23, 2013 | 23.13 | 23.20 | 22.86 | 22.95 | 2,670,257 | -0.14(-0.60%) |
Jan 22, 2013 | 22.94 | 23.10 | 22.92 | 23.09 | 2,574,171 | +0.05(+0.22%) |
Jan 18, 2013 | 23.03 | 23.10 | 22.80 | 23.04 | 3,119,585 | -0.04(-0.17%) |
Jan 17, 2013 | 22.72 | 23.15 | 22.72 | 23.08 | 2,635,860 | +0.35(+1.55%) |
Jan 16, 2013 | 22.81 | 22.85 | 22.62 | 22.73 | 2,602,688 | -0.18(-0.78%) |
Jan 15, 2013 | 22.75 | 22.94 | 22.66 | 22.91 | 2,570,883 | -0.04(-0.19%) |
Jan 14, 2013 | 22.87 | 22.97 | 22.71 | 22.95 | 2,806,182 | +0.08(+0.35%) |
Jan 11, 2013 | 22.89 | 23.06 | 22.67 | 22.87 | 2,806,367 | +0.01(+0.04%) |
Jan 10, 2013 | 22.82 | 22.88 | 22.60 | 22.86 | 3,948,032 | +0.19(+0.83%) |
Jan 09, 2013 | 22.64 | 22.75 | 22.57 | 22.67 | 4,238,422 | -0.13(-0.57%) |
Jan 08, 2013 | 22.93 | 22.94 | 22.60 | 22.80 | 3,216,930 | -0.20(-0.86%) |
Jan 07, 2013 | 23.10 | 23.18 | 22.95 | 23.00 | 2,601,339 | -0.25(-1.09%) |
Jan 04, 2013 | 23.14 | 23.33 | 23.04 | 23.25 | 3,732,984 | +0.23(+1.01%) |
Jan 03, 2013 | 22.84 | 23.28 | 22.84 | 23.02 | 4,836,568 | -0.10(-0.45%) |
Jan 02, 2013 | 23.34 | 23.37 | 22.94 | 23.12 | 5,580,643 | +0.66(+2.94%) |
Dec 31, 2012 | 22.03 | 22.46 | 21.97 | 22.46 | 3,841,812 | +0.39(+1.76%) |
Dec 28, 2012 | 21.99 | 22.28 | 21.94 | 22.08 | 3,380,299 | -0.09(-0.43%) |
Dec 27, 2012 | 22.25 | 22.30 | 21.75 | 22.17 | 3,376,119 | -0.07(-0.33%) |
Dec 26, 2012 | 22.22 | 22.43 | 22.21 | 22.24 | 2,612,028 | +0.05(+0.22%) |
Dec 24, 2012 | 22.31 | 22.33 | 22.03 | 22.20 | 1,081,567 | -0.08(-0.38%) |
Dec 21, 2012 | 21.81 | 22.29 | 21.70 | 22.28 | 8,139,531 | -0.07(-0.31%) |
Dec 20, 2012 | 22.38 | 22.38 | 22.14 | 22.35 | 3,814,511 | +0.02(+0.09%) |
Dec 19, 2012 | 22.31 | 22.58 | 22.20 | 22.33 | 4,726,747 | -0.02(-0.09%) |
Dec 18, 2012 | 22.09 | 22.36 | 22.01 | 22.35 | 4,076,013 | +0.33(+1.51%) |
Dec 17, 2012 | 21.95 | 22.04 | 21.78 | 22.02 | 3,953,245 | +0.20(+0.91%) |
Dec 14, 2012 | 21.87 | 22.09 | 21.79 | 21.82 | 3,974,341 | +0.00(+0.02%) |
Dec 13, 2012 | 22.18 | 22.26 | 21.78 | 21.81 | 4,122,337 | -0.37(-1.66%) |
Dec 12, 2012 | 22.15 | 22.42 | 22.07 | 22.18 | 3,450,712 | -0.04(-0.17%) |
Dec 11, 2012 | 22.04 | 22.26 | 21.90 | 22.22 | 4,872,183 | +0.36(+1.66%) |
Dec 10, 2012 | 21.50 | 21.88 | 21.48 | 21.86 | 3,012,254 | +0.33(+1.53%) |
Dec 07, 2012 | 21.40 | 21.56 | 21.33 | 21.53 | 3,607,106 | +0.27(+1.27%) |
Dec 06, 2012 | 21.61 | 21.63 | 21.26 | 21.26 | 6,198,774 | -0.37(-1.70%) |
Dec 05, 2012 | 21.38 | 21.87 | 21.27 | 21.62 | 5,837,336 | +0.30(+1.42%) |