Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.52 | 23.92 | 23.43 | 23.84 | 753,545 | +0.23(+0.97%) |
Nov 27, 2013 | 23.59 | 23.72 | 23.38 | 23.61 | 1,326,219 | -0.16(-0.65%) |
Nov 26, 2013 | 23.84 | 24.00 | 23.67 | 23.76 | 1,392,813 | -0.07(-0.31%) |
Nov 25, 2013 | 23.92 | 24.04 | 23.61 | 23.84 | 1,111,592 | -0.20(-0.82%) |
Nov 22, 2013 | 24.12 | 24.19 | 24.01 | 24.03 | 663,692 | -0.13(-0.54%) |
Nov 21, 2013 | 23.82 | 24.32 | 23.82 | 24.16 | 684,381 | +0.24(+1.02%) |
Nov 20, 2013 | 23.91 | 24.06 | 23.79 | 23.92 | 1,345,336 | +0.09(+0.38%) |
Nov 19, 2013 | 23.82 | 23.97 | 23.71 | 23.83 | 1,586,180 | -0.02(-0.10%) |
Nov 18, 2013 | 23.89 | 23.94 | 23.80 | 23.85 | 1,363,918 | +0.06(+0.24%) |
Nov 15, 2013 | 23.71 | 23.88 | 23.58 | 23.79 | 1,998,408 | +0.11(+0.45%) |
Nov 14, 2013 | 23.60 | 23.70 | 23.49 | 23.69 | 1,286,350 | +0.30(+1.29%) |
Nov 12, 2013 | 23.45 | 23.54 | 23.30 | 23.39 | 739,435 | -0.08(-0.35%) |
Nov 11, 2013 | 23.65 | 23.66 | 23.42 | 23.47 | 367,181 | -0.24(-1.03%) |
Nov 08, 2013 | 23.43 | 23.77 | 23.35 | 23.71 | 1,109,847 | +0.25(+1.08%) |
Nov 07, 2013 | 23.92 | 23.92 | 23.42 | 23.46 | 1,451,910 | -0.43(-1.81%) |
Nov 06, 2013 | 23.98 | 24.03 | 23.84 | 23.89 | 1,327,086 | +0.10(+0.41%) |
Nov 05, 2013 | 23.79 | 23.84 | 23.68 | 23.79 | 1,665,720 | -0.05(-0.21%) |
Nov 04, 2013 | 24.08 | 24.08 | 23.75 | 23.84 | 1,618,669 | -0.04(-0.17%) |
Nov 01, 2013 | 24.23 | 24.24 | 23.87 | 23.88 | 1,433,112 | -0.37(-1.51%) |
Oct 31, 2013 | 24.25 | 24.47 | 24.24 | 24.25 | 895,122 | +0.10(+0.41%) |
Oct 30, 2013 | 24.45 | 24.48 | 24.02 | 24.15 | 1,232,374 | -0.20(-0.80%) |
Oct 29, 2013 | 24.07 | 24.40 | 23.99 | 24.35 | 862,531 | +0.33(+1.36%) |
Oct 28, 2013 | 24.20 | 24.21 | 23.91 | 24.02 | 1,500,377 | -0.16(-0.67%) |
Oct 25, 2013 | 23.98 | 24.30 | 23.98 | 24.19 | 1,480,246 | +0.04(+0.17%) |
Oct 24, 2013 | 24.08 | 24.20 | 23.99 | 24.15 | 1,602,282 | +0.02(+0.10%) |
Oct 23, 2013 | 24.39 | 24.44 | 24.05 | 24.12 | 2,132,411 | -0.35(-1.43%) |
Oct 22, 2013 | 24.65 | 24.72 | 24.39 | 24.47 | 807,850 | -0.09(-0.37%) |
Oct 21, 2013 | 24.54 | 24.72 | 24.47 | 24.56 | 882,624 | -0.04(-0.17%) |
Oct 18, 2013 | 24.53 | 24.76 | 24.51 | 24.60 | 1,645,919 | +0.14(+0.57%) |
Oct 17, 2013 | 24.45 | 24.46 | 24.32 | 24.46 | 1,154,107 | +0.02(+0.07%) |
Oct 16, 2013 | 24.39 | 24.59 | 24.31 | 24.45 | 650,494 | +0.10(+0.40%) |
Oct 15, 2013 | 24.43 | 24.58 | 24.25 | 24.35 | 830,714 | -0.26(-1.06%) |
Oct 14, 2013 | 24.24 | 24.63 | 24.19 | 24.61 | 242,681 | +0.16(+0.67%) |
Oct 11, 2013 | 24.17 | 24.49 | 24.15 | 24.45 | 580,860 | +0.22(+0.91%) |
Oct 10, 2013 | 23.84 | 24.32 | 23.80 | 24.23 | 795,100 | +0.59(+2.49%) |
Oct 09, 2013 | 23.72 | 23.77 | 23.49 | 23.64 | 600,005 | -0.06(-0.24%) |
Oct 08, 2013 | 23.95 | 24.01 | 23.70 | 23.70 | 809,595 | -0.19(-0.79%) |
Oct 07, 2013 | 23.73 | 23.99 | 23.70 | 23.88 | 843,325 | -0.07(-0.27%) |
Oct 04, 2013 | 23.79 | 24.05 | 23.74 | 23.95 | 689,710 | +0.14(+0.58%) |
Oct 03, 2013 | 23.97 | 24.00 | 23.70 | 23.81 | 515,157 | -0.15(-0.61%) |
Oct 02, 2013 | 24.20 | 24.23 | 23.84 | 23.96 | 1,026,580 | -0.41(-1.67%) |
Oct 01, 2013 | 24.24 | 24.58 | 24.18 | 24.37 | 762,044 | -0.22(-0.90%) |
Sep 27, 2013 | 24.53 | 24.77 | 24.37 | 24.59 | 1,174,561 | -0.02(-0.10%) |
Sep 26, 2013 | 24.46 | 24.92 | 24.45 | 24.61 | 677,662 | +0.10(+0.40%) |
Sep 25, 2013 | 24.83 | 24.83 | 24.46 | 24.51 | 1,164,925 | -0.27(-1.09%) |
Sep 24, 2013 | 24.34 | 24.88 | 24.32 | 24.78 | 1,167,093 | +0.46(+1.88%) |
Sep 23, 2013 | 24.21 | 24.39 | 24.04 | 24.32 | 659,972 | -0.03(-0.13%) |
Sep 20, 2013 | 24.63 | 24.63 | 24.29 | 24.36 | 701,863 | -0.15(-0.60%) |
Sep 19, 2013 | 24.47 | 24.63 | 24.37 | 24.50 | 873,918 | +0.07(+0.30%) |
Sep 18, 2013 | 24.01 | 24.65 | 23.87 | 24.43 | 916,149 | +0.35(+1.46%) |
Sep 17, 2013 | 24.19 | 24.28 | 24.02 | 24.08 | 1,328,411 | -0.13(-0.54%) |
Sep 16, 2013 | 24.23 | 24.45 | 24.11 | 24.21 | 753,842 | +0.10(+0.41%) |
Sep 13, 2013 | 24.02 | 24.26 | 24.02 | 24.11 | 808,786 | +0.07(+0.31%) |
Sep 12, 2013 | 24.45 | 24.46 | 24.03 | 24.04 | 1,110,279 | -0.48(-1.96%) |
Sep 11, 2013 | 24.48 | 24.53 | 24.27 | 24.52 | 736,076 | -0.22(-0.89%) |
Sep 10, 2013 | 24.61 | 24.81 | 24.34 | 24.74 | 1,242,039 | +0.00(+0.00%) |
Sep 09, 2013 | 24.27 | 24.88 | 24.23 | 24.74 | 1,103,391 | +0.51(+2.09%) |
Sep 06, 2013 | 24.54 | 24.54 | 24.10 | 24.23 | 1,096,220 | +0.09(+0.37%) |
Sep 05, 2013 | 23.91 | 24.19 | 23.84 | 24.15 | 678,618 | +0.29(+1.20%) |
Sep 04, 2013 | 23.70 | 24.01 | 23.58 | 23.86 | 1,282,068 | +0.12(+0.52%) |
Sep 03, 2013 | 23.61 | 23.75 | 23.48 | 23.74 | 1,039,726 | +0.29(+1.22%) |
Aug 30, 2013 | 23.71 | 23.78 | 23.44 | 23.45 | 1,109,172 | -0.32(-1.34%) |
Aug 29, 2013 | 23.93 | 23.94 | 23.66 | 23.77 | 1,063,252 | -0.24(-0.99%) |
Aug 28, 2013 | 23.46 | 24.04 | 23.41 | 24.01 | 1,313,272 | +0.60(+2.54%) |
Aug 27, 2013 | 23.29 | 23.73 | 23.23 | 23.41 | 1,493,264 | +0.05(+0.21%) |
Aug 26, 2013 | 23.44 | 23.48 | 23.24 | 23.36 | 610,282 | -0.06(-0.24%) |
Aug 23, 2013 | 23.46 | 23.54 | 23.34 | 23.42 | 1,034,604 | +0.14(+0.60%) |
Aug 22, 2013 | 22.95 | 23.38 | 22.94 | 23.28 | 2,035,657 | +0.29(+1.24%) |
Aug 21, 2013 | 23.03 | 23.17 | 22.90 | 22.99 | 2,313,373 | -0.09(-0.39%) |
Aug 20, 2013 | 22.99 | 23.18 | 22.86 | 23.08 | 3,607,835 | -0.01(-0.04%) |
Aug 19, 2013 | 23.49 | 23.49 | 23.07 | 23.09 | 1,316,361 | -0.46(-1.94%) |
Aug 16, 2013 | 23.15 | 23.70 | 23.11 | 23.55 | 2,066,908 | +0.38(+1.62%) |
Aug 15, 2013 | 22.99 | 23.25 | 22.85 | 23.17 | 1,119,279 | +0.11(+0.50%) |
Aug 14, 2013 | 23.21 | 23.26 | 22.95 | 23.06 | 1,715,411 | -0.10(-0.42%) |
Aug 13, 2013 | 23.16 | 23.29 | 22.97 | 23.16 | 1,660,304 | +0.02(+0.07%) |
Aug 12, 2013 | 23.58 | 23.67 | 23.01 | 23.14 | 2,531,323 | -0.55(-2.31%) |
Aug 09, 2013 | 23.35 | 23.76 | 23.26 | 23.69 | 1,706,888 | +0.32(+1.36%) |
Aug 08, 2013 | 23.37 | 23.46 | 23.13 | 23.37 | 2,181,482 | +0.03(+0.14%) |
Aug 07, 2013 | 23.66 | 23.80 | 23.33 | 23.34 | 1,241,388 | -0.54(-2.26%) |
Aug 06, 2013 | 23.80 | 23.97 | 23.64 | 23.88 | 1,134,160 | +0.18(+0.76%) |
Aug 05, 2013 | 23.97 | 24.09 | 23.68 | 23.70 | 825,176 | -0.32(-1.33%) |
Aug 02, 2013 | 24.11 | 24.21 | 23.94 | 24.01 | 760,931 | -0.20(-0.84%) |
Aug 01, 2013 | 24.31 | 24.38 | 24.17 | 24.22 | 959,864 | +0.07(+0.27%) |
Jul 31, 2013 | 24.26 | 24.35 | 24.04 | 24.15 | 1,509,214 | -0.07(-0.27%) |
Jul 30, 2013 | 24.33 | 24.38 | 24.10 | 24.22 | 1,389,632 | -0.10(-0.40%) |
Jul 29, 2013 | 24.17 | 24.37 | 23.99 | 24.32 | 1,216,575 | +0.12(+0.51%) |
Jul 26, 2013 | 24.31 | 24.41 | 24.08 | 24.19 | 1,273,394 | -0.20(-0.80%) |
Jul 25, 2013 | 24.19 | 24.48 | 24.03 | 24.39 | 1,849,574 | +0.26(+1.08%) |
Jul 24, 2013 | 24.94 | 24.98 | 24.03 | 24.13 | 2,305,885 | -1.47(-5.74%) |
Jul 23, 2013 | 25.71 | 25.75 | 25.57 | 25.60 | 637,492 | -0.05(-0.19%) |
Jul 22, 2013 | 25.57 | 25.79 | 25.39 | 25.65 | 1,544,250 | +0.25(+1.00%) |
Jul 19, 2013 | 25.51 | 25.60 | 25.30 | 25.39 | 973,041 | -0.08(-0.32%) |
Jul 18, 2013 | 25.56 | 25.69 | 25.45 | 25.48 | 913,157 | +0.01(+0.03%) |
Jul 17, 2013 | 25.33 | 25.67 | 25.23 | 25.47 | 863,990 | +0.07(+0.29%) |
Jul 16, 2013 | 25.42 | 25.52 | 25.01 | 25.39 | 1,249,056 | +0.03(+0.13%) |
Jul 15, 2013 | 25.43 | 25.56 | 25.30 | 25.36 | 620,447 | -0.01(-0.03%) |
Jul 12, 2013 | 25.53 | 25.73 | 25.20 | 25.37 | 1,164,317 | -0.05(-0.19%) |
Jul 11, 2013 | 24.94 | 25.43 | 24.84 | 25.42 | 1,536,892 | +0.87(+3.56%) |
Jul 10, 2013 | 24.59 | 24.76 | 24.25 | 24.54 | 1,541,065 | +0.01(+0.03%) |
Jul 09, 2013 | 23.85 | 24.57 | 23.84 | 24.54 | 2,568,233 | +0.81(+3.40%) |
Jul 08, 2013 | 23.69 | 23.78 | 23.51 | 23.73 | 2,437,845 | +0.15(+0.62%) |
Jul 05, 2013 | 23.49 | 23.60 | 23.25 | 23.58 | 1,006,258 | +0.29(+1.26%) |
Jul 03, 2013 | 23.36 | 23.44 | 23.25 | 23.29 | 599,888 | -0.11(-0.45%) |
Jul 02, 2013 | 23.24 | 23.46 | 23.16 | 23.39 | 1,105,663 | +0.14(+0.60%) |
Jul 01, 2013 | 23.31 | 23.58 | 23.24 | 23.26 | 714,086 | -0.02(-0.07%) |
Jun 28, 2013 | 23.18 | 23.64 | 23.11 | 23.27 | 1,435,003 | +0.44(+1.93%) |
Jun 26, 2013 | 22.80 | 22.90 | 22.55 | 22.83 | 851,593 | +0.12(+0.54%) |
Jun 25, 2013 | 22.81 | 22.95 | 22.49 | 22.71 | 1,443,141 | +0.07(+0.32%) |
Jun 24, 2013 | 22.68 | 22.94 | 22.37 | 22.64 | 2,280,070 | -0.47(-2.01%) |
Jun 21, 2013 | 23.34 | 23.51 | 23.01 | 23.10 | 1,582,845 | -0.38(-1.63%) |
Jun 20, 2013 | 23.59 | 23.68 | 23.36 | 23.48 | 2,284,103 | -0.54(-2.24%) |
Jun 19, 2013 | 24.36 | 24.39 | 23.88 | 24.02 | 952,576 | -0.35(-1.44%) |
Jun 18, 2013 | 24.06 | 24.41 | 24.03 | 24.37 | 1,346,585 | +0.32(+1.32%) |
Jun 17, 2013 | 23.87 | 24.23 | 23.84 | 24.06 | 987,341 | +0.33(+1.38%) |
Jun 14, 2013 | 23.94 | 23.94 | 23.57 | 23.73 | 1,813,489 | -0.17(-0.72%) |
Jun 13, 2013 | 23.49 | 23.97 | 23.30 | 23.90 | 1,292,768 | +0.41(+1.74%) |
Jun 12, 2013 | 24.05 | 24.11 | 23.45 | 23.49 | 1,461,228 | -0.54(-2.24%) |
Jun 11, 2013 | 24.11 | 24.29 | 23.84 | 24.03 | 2,020,893 | -0.40(-1.64%) |
Jun 10, 2013 | 24.41 | 24.61 | 24.20 | 24.43 | 1,062,177 | -0.02(-0.10%) |
Jun 07, 2013 | 24.54 | 24.72 | 24.30 | 24.46 | 1,466,638 | -0.07(-0.30%) |
Jun 06, 2013 | 24.54 | 24.68 | 24.28 | 24.53 | 1,152,704 | +0.02(+0.07%) |
Jun 05, 2013 | 24.66 | 24.66 | 24.23 | 24.51 | 1,788,320 | -0.20(-0.83%) |
Jun 04, 2013 | 24.58 | 24.82 | 24.50 | 24.72 | 1,390,604 | +0.09(+0.36%) |
Jun 03, 2013 | 24.48 | 24.63 | 24.39 | 24.63 | 1,233,991 | +0.20(+0.84%) |
May 31, 2013 | 24.63 | 24.68 | 24.41 | 24.42 | 2,069,178 | -0.34(-1.38%) |
May 30, 2013 | 24.72 | 24.81 | 24.55 | 24.77 | 1,197,120 | +0.05(+0.20%) |
May 29, 2013 | 24.50 | 24.81 | 24.43 | 24.72 | 1,525,264 | +0.07(+0.30%) |
May 28, 2013 | 24.39 | 24.74 | 24.37 | 24.64 | 3,931,215 | +0.38(+1.55%) |
May 24, 2013 | 24.08 | 24.34 | 24.06 | 24.27 | 721,725 | -0.11(-0.44%) |
May 23, 2013 | 24.09 | 24.53 | 23.97 | 24.37 | 1,710,795 | -0.03(-0.13%) |
May 22, 2013 | 24.61 | 24.83 | 24.34 | 24.41 | 2,227,139 | -0.20(-0.80%) |
May 21, 2013 | 24.63 | 24.84 | 24.47 | 24.60 | 1,375,532 | -0.15(-0.59%) |
May 20, 2013 | 24.58 | 24.83 | 24.54 | 24.75 | 919,859 | +0.19(+0.76%) |
May 17, 2013 | 24.06 | 24.73 | 24.00 | 24.56 | 1,387,197 | +0.24(+0.97%) |
May 16, 2013 | 24.07 | 24.63 | 24.07 | 24.32 | 1,327,123 | +0.17(+0.71%) |
May 15, 2013 | 24.13 | 24.32 | 24.07 | 24.15 | 1,451,508 | -0.04(-0.17%) |
May 13, 2013 | 24.50 | 24.62 | 24.09 | 24.19 | 934,049 | -0.24(-0.97%) |
May 10, 2013 | 24.29 | 24.50 | 24.07 | 24.43 | 1,134,873 | -0.08(-0.33%) |
May 09, 2013 | 24.94 | 24.97 | 24.45 | 24.51 | 1,088,345 | -0.48(-1.93%) |
May 08, 2013 | 24.86 | 25.17 | 24.81 | 24.99 | 1,029,003 | +0.20(+0.82%) |
May 07, 2013 | 24.49 | 24.90 | 24.49 | 24.79 | 1,083,194 | +0.35(+1.44%) |
May 06, 2013 | 24.10 | 24.54 | 23.95 | 24.44 | 1,398,517 | +0.34(+1.42%) |
May 03, 2013 | 24.26 | 24.19 | 24.01 | 24.10 | 1,457,874 | -0.02(-0.07%) |
May 02, 2013 | 23.91 | 24.26 | 23.71 | 24.11 | 1,101,257 | +0.24(+0.99%) |
May 01, 2013 | 24.22 | 24.26 | 23.71 | 23.88 | 991,922 | -0.55(-2.27%) |
Apr 30, 2013 | 24.28 | 24.49 | 23.92 | 24.43 | 1,436,205 | +0.23(+0.94%) |
Apr 29, 2013 | 24.10 | 24.36 | 23.91 | 24.20 | 913,582 | +0.34(+1.44%) |
Apr 26, 2013 | 23.75 | 23.88 | 23.69 | 23.86 | 1,678,579 | +0.16(+0.69%) |
Apr 25, 2013 | 23.57 | 24.10 | 23.54 | 23.70 | 3,005,954 | +0.36(+1.54%) |
Apr 24, 2013 | 23.25 | 23.41 | 22.64 | 23.34 | 1,794,992 | +0.47(+2.03%) |
Apr 23, 2013 | 23.02 | 23.11 | 22.58 | 22.87 | 1,367,948 | -0.16(-0.71%) |
Apr 22, 2013 | 22.96 | 23.10 | 22.64 | 23.04 | 1,131,161 | +0.21(+0.93%) |
Apr 19, 2013 | 22.86 | 22.97 | 22.68 | 22.82 | 1,370,209 | -0.07(-0.32%) |
Apr 18, 2013 | 23.04 | 23.42 | 22.64 | 22.90 | 1,596,358 | +0.09(+0.39%) |
Apr 17, 2013 | 23.19 | 23.29 | 22.50 | 22.81 | 3,127,422 | -0.73(-3.12%) |
Apr 16, 2013 | 23.33 | 23.63 | 23.04 | 23.54 | 1,624,232 | +0.43(+1.87%) |
Apr 15, 2013 | 24.00 | 24.05 | 23.08 | 23.11 | 2,295,553 | -1.39(-5.66%) |
Apr 12, 2013 | 24.72 | 24.80 | 24.24 | 24.50 | 916,639 | -0.50(-1.99%) |
Apr 11, 2013 | 25.32 | 25.46 | 24.86 | 24.99 | 1,388,186 | -0.40(-1.57%) |
Apr 10, 2013 | 24.90 | 25.39 | 24.77 | 25.39 | 1,746,512 | +0.68(+2.74%) |
Apr 09, 2013 | 24.10 | 24.82 | 23.90 | 24.72 | 1,302,034 | +0.66(+2.75%) |
Apr 08, 2013 | 24.28 | 24.45 | 23.91 | 24.06 | 1,192,431 | -0.29(-1.17%) |
Apr 05, 2013 | 23.81 | 24.48 | 23.35 | 24.34 | 1,790,306 | +0.16(+0.68%) |
Apr 04, 2013 | 24.78 | 24.80 | 23.97 | 24.18 | 1,610,689 | -0.66(-2.66%) |
Apr 03, 2013 | 25.67 | 25.74 | 24.78 | 24.84 | 910,047 | -0.82(-3.18%) |
Apr 02, 2013 | 25.53 | 25.77 | 25.52 | 25.65 | 979,251 | +0.18(+0.70%) |
Apr 01, 2013 | 25.31 | 25.62 | 25.30 | 25.48 | 699,606 | +0.19(+0.74%) |
Mar 28, 2013 | 25.27 | 25.67 | 25.20 | 25.29 | 1,018,044 | -0.05(-0.19%) |
Mar 27, 2013 | 25.19 | 25.46 | 24.95 | 25.34 | 641,416 | +0.01(+0.03%) |
Mar 26, 2013 | 25.30 | 25.41 | 24.95 | 25.33 | 1,339,863 | +0.22(+0.88%) |
Mar 25, 2013 | 25.68 | 25.79 | 24.97 | 25.11 | 1,085,909 | -0.35(-1.38%) |
Mar 22, 2013 | 25.73 | 25.79 | 25.42 | 25.46 | 1,054,198 | -0.19(-0.73%) |
Mar 21, 2013 | 25.95 | 26.13 | 25.65 | 25.65 | 752,908 | -0.33(-1.26%) |
Mar 20, 2013 | 26.01 | 26.13 | 25.74 | 25.97 | 868,239 | +0.30(+1.18%) |
Mar 19, 2013 | 26.10 | 26.24 | 25.52 | 25.67 | 1,012,456 | -0.47(-1.78%) |
Mar 18, 2013 | 26.05 | 26.24 | 25.97 | 26.14 | 858,783 | -0.20(-0.77%) |
Mar 15, 2013 | 26.09 | 26.50 | 26.06 | 26.34 | 2,015,200 | +0.27(+1.03%) |
Mar 14, 2013 | 25.83 | 26.13 | 25.78 | 26.07 | 840,847 | +0.25(+0.98%) |
Mar 13, 2013 | 26.23 | 26.23 | 25.74 | 25.82 | 1,627,583 | -0.49(-1.86%) |
Mar 12, 2013 | 26.12 | 26.36 | 26.05 | 26.31 | 1,077,393 | +0.26(+1.00%) |
Mar 11, 2013 | 25.82 | 26.07 | 25.73 | 26.05 | 805,230 | +0.16(+0.63%) |
Mar 08, 2013 | 25.90 | 25.92 | 25.56 | 25.88 | 1,295,389 | +0.19(+0.73%) |
Mar 07, 2013 | 25.45 | 25.83 | 25.29 | 25.70 | 847,145 | +0.38(+1.48%) |
Mar 06, 2013 | 25.69 | 25.71 | 25.28 | 25.32 | 1,447,394 | -0.18(-0.70%) |
Mar 05, 2013 | 25.48 | 25.78 | 25.45 | 25.50 | 1,039,568 | +0.21(+0.84%) |
Mar 04, 2013 | 25.81 | 25.83 | 25.24 | 25.29 | 1,068,032 | -0.71(-2.73%) |
Mar 01, 2013 | 26.12 | 26.13 | 25.72 | 26.00 | 887,137 | -0.37(-1.39%) |
Feb 28, 2013 | 26.15 | 26.47 | 26.01 | 26.36 | 826,441 | +0.23(+0.87%) |
Feb 27, 2013 | 25.56 | 26.40 | 25.50 | 26.14 | 1,136,312 | +0.48(+1.88%) |
Feb 26, 2013 | 25.76 | 25.95 | 25.39 | 25.65 | 1,222,468 | -0.55(-2.09%) |
Feb 22, 2013 | 25.92 | 26.24 | 25.89 | 26.20 | 1,938,479 | +0.29(+1.13%) |
Feb 21, 2013 | 26.14 | 26.15 | 25.63 | 25.91 | 1,586,200 | -0.36(-1.37%) |
Feb 20, 2013 | 26.38 | 26.52 | 26.16 | 26.27 | 1,385,298 | -0.16(-0.59%) |
Feb 19, 2013 | 25.91 | 26.43 | 25.88 | 26.42 | 1,053,647 | +0.35(+1.35%) |
Feb 15, 2013 | 25.71 | 26.11 | 25.56 | 26.07 | 1,884,275 | +0.15(+0.57%) |
Feb 14, 2013 | 26.56 | 26.56 | 25.54 | 25.92 | 2,033,835 | -0.62(-2.34%) |
Feb 13, 2013 | 26.82 | 26.82 | 26.48 | 26.54 | 1,264,399 | -0.18(-0.67%) |
Feb 12, 2013 | 26.47 | 27.01 | 26.38 | 26.72 | 1,352,330 | +0.27(+1.02%) |
Feb 11, 2013 | 26.55 | 26.63 | 26.27 | 26.45 | 1,024,371 | -0.24(-0.89%) |
Feb 08, 2013 | 26.83 | 26.98 | 26.61 | 26.69 | 1,835,643 | -0.21(-0.79%) |
Feb 07, 2013 | 27.29 | 27.36 | 26.88 | 26.90 | 887,197 | -0.47(-1.70%) |
Feb 06, 2013 | 27.18 | 27.40 | 27.06 | 27.37 | 870,048 | +0.25(+0.93%) |
Feb 04, 2013 | 27.35 | 27.38 | 27.04 | 27.12 | 768,039 | -0.46(-1.66%) |
Feb 01, 2013 | 27.12 | 27.61 | 27.03 | 27.57 | 761,570 | +0.45(+1.65%) |
Jan 31, 2013 | 27.43 | 27.52 | 27.09 | 27.12 | 1,699,390 | -0.32(-1.16%) |
Jan 30, 2013 | 27.44 | 27.72 | 27.26 | 27.44 | 1,124,019 | -0.18(-0.65%) |
Jan 29, 2013 | 27.28 | 27.79 | 27.27 | 27.62 | 1,237,068 | +0.32(+1.17%) |
Jan 28, 2013 | 27.14 | 27.36 | 26.85 | 27.30 | 1,573,613 | +0.19(+0.69%) |
Jan 25, 2013 | 27.30 | 27.48 | 27.04 | 27.12 | 814,171 | -0.29(-1.07%) |
Jan 24, 2013 | 26.98 | 27.50 | 26.95 | 27.41 | 778,031 | +0.40(+1.48%) |
Jan 23, 2013 | 27.04 | 27.23 | 26.84 | 27.01 | 922,013 | -0.16(-0.57%) |
Jan 22, 2013 | 27.06 | 27.21 | 27.00 | 27.16 | 1,107,448 | -0.04(-0.15%) |
Jan 18, 2013 | 27.73 | 27.73 | 27.14 | 27.21 | 1,299,172 | -0.63(-2.26%) |
Jan 17, 2013 | 27.82 | 28.07 | 27.77 | 27.83 | 860,852 | +0.04(+0.15%) |
Jan 16, 2013 | 27.79 | 27.93 | 27.69 | 27.79 | 755,303 | -0.16(-0.55%) |
Jan 15, 2013 | 27.65 | 27.96 | 27.62 | 27.95 | 980,390 | +0.25(+0.91%) |
Jan 14, 2013 | 27.80 | 27.90 | 27.63 | 27.69 | 738,192 | -0.11(-0.41%) |
Jan 11, 2013 | 27.93 | 28.11 | 27.78 | 27.81 | 474,480 | -0.07(-0.23%) |
Jan 10, 2013 | 27.83 | 28.06 | 27.74 | 27.87 | 869,172 | +0.24(+0.89%) |
Jan 09, 2013 | 27.66 | 27.72 | 27.43 | 27.63 | 716,003 | -0.07(-0.24%) |
Jan 08, 2013 | 27.62 | 27.77 | 27.48 | 27.69 | 631,453 | -0.03(-0.12%) |
Jan 07, 2013 | 27.82 | 27.87 | 27.51 | 27.73 | 650,804 | -0.20(-0.73%) |
Jan 04, 2013 | 27.72 | 27.96 | 27.70 | 27.93 | 659,511 | +0.29(+1.03%) |
Jan 03, 2013 | 27.95 | 27.98 | 27.48 | 27.65 | 890,858 | -0.24(-0.85%) |
Jan 02, 2013 | 28.06 | 28.06 | 27.63 | 27.88 | 1,091,878 | +0.51(+1.88%) |
Dec 31, 2012 | 26.90 | 27.54 | 26.90 | 27.37 | 1,094,486 | +0.38(+1.42%) |
Dec 28, 2012 | 27.08 | 27.25 | 26.97 | 26.98 | 840,556 | -0.22(-0.81%) |
Dec 27, 2012 | 26.95 | 27.31 | 26.94 | 27.21 | 1,124,859 | +0.26(+0.97%) |
Dec 26, 2012 | 27.25 | 27.36 | 26.94 | 26.94 | 426,640 | -0.27(-0.99%) |
Dec 24, 2012 | 27.39 | 27.56 | 27.18 | 27.21 | 314,516 | -0.17(-0.63%) |
Dec 21, 2012 | 27.12 | 27.50 | 26.83 | 27.38 | 1,220,635 | +0.09(+0.33%) |
Dec 20, 2012 | 27.55 | 27.70 | 27.10 | 27.29 | 1,195,246 | -0.24(-0.89%) |
Dec 19, 2012 | 27.30 | 27.66 | 27.23 | 27.54 | 1,594,872 | +0.24(+0.87%) |
Dec 18, 2012 | 26.97 | 27.30 | 26.95 | 27.30 | 1,498,727 | +0.33(+1.21%) |
Dec 17, 2012 | 26.69 | 27.07 | 26.55 | 26.98 | 2,671,515 | +0.36(+1.35%) |
Dec 14, 2012 | 26.94 | 27.15 | 26.58 | 26.62 | 1,366,289 | -0.48(-1.78%) |
Dec 13, 2012 | 27.61 | 27.63 | 27.02 | 27.10 | 1,204,544 | -0.53(-1.92%) |
Dec 12, 2012 | 27.65 | 27.71 | 27.16 | 27.63 | 2,036,207 | -0.47(-1.66%) |
Dec 11, 2012 | 28.15 | 28.23 | 28.00 | 28.09 | 2,200,223 | +0.07(+0.26%) |
Dec 10, 2012 | 27.75 | 28.07 | 27.58 | 28.02 | 1,288,140 | +0.51(+1.87%) |
Dec 07, 2012 | 27.49 | 27.69 | 27.38 | 27.51 | 765,672 | +0.16(+0.57%) |
Dec 06, 2012 | 27.56 | 27.63 | 27.21 | 27.35 | 712,377 | -0.16(-0.56%) |
Dec 05, 2012 | 27.49 | 27.74 | 27.25 | 27.51 | 942,450 | +0.18(+0.66%) |