Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 23.78 | 24.25 | 23.71 | 23.98 | 3,618,419 | +0.25(+1.05%) |
Nov 27, 2013 | 23.73 | 23.91 | 23.58 | 23.73 | 5,495,230 | -0.23(-0.95%) |
Nov 26, 2013 | 24.27 | 24.27 | 23.83 | 23.96 | 7,715,509 | -0.33(-1.36%) |
Nov 25, 2013 | 24.60 | 24.66 | 24.24 | 24.29 | 6,129,420 | -0.48(-1.94%) |
Nov 22, 2013 | 24.82 | 24.84 | 24.50 | 24.77 | 5,761,073 | -0.05(-0.22%) |
Nov 21, 2013 | 24.82 | 24.99 | 24.68 | 24.82 | 5,234,533 | -0.10(-0.39%) |
Nov 20, 2013 | 24.66 | 24.93 | 24.64 | 24.92 | 6,901,644 | +0.41(+1.66%) |
Nov 19, 2013 | 24.38 | 24.61 | 24.31 | 24.51 | 5,898,113 | +0.04(+0.17%) |
Nov 18, 2013 | 24.72 | 24.75 | 24.40 | 24.47 | 4,429,928 | -0.13(-0.53%) |
Nov 15, 2013 | 24.58 | 24.66 | 24.41 | 24.60 | 3,401,520 | +0.08(+0.31%) |
Nov 14, 2013 | 24.33 | 24.55 | 24.09 | 24.53 | 4,995,221 | +0.58(+2.44%) |
Nov 12, 2013 | 24.02 | 24.18 | 23.93 | 23.94 | 4,902,494 | -0.23(-0.97%) |
Nov 11, 2013 | 24.24 | 24.37 | 24.02 | 24.18 | 5,035,801 | -0.05(-0.20%) |
Nov 08, 2013 | 23.65 | 24.26 | 23.64 | 24.22 | 6,636,776 | +0.51(+2.15%) |
Nov 07, 2013 | 24.18 | 24.21 | 23.58 | 23.71 | 9,620,829 | -0.50(-2.05%) |
Nov 06, 2013 | 24.29 | 24.42 | 24.06 | 24.21 | 9,612,898 | +0.09(+0.37%) |
Nov 05, 2013 | 24.13 | 24.22 | 23.82 | 24.12 | 7,641,788 | -0.07(-0.28%) |
Nov 04, 2013 | 24.40 | 24.42 | 24.04 | 24.19 | 6,923,180 | -0.03(-0.11%) |
Nov 01, 2013 | 25.11 | 25.11 | 24.17 | 24.22 | 10,609,639 | -0.78(-3.11%) |
Oct 31, 2013 | 25.17 | 25.44 | 24.89 | 24.99 | 7,303,542 | +0.12(+0.50%) |
Oct 30, 2013 | 24.94 | 25.06 | 24.62 | 24.87 | 4,377,088 | -0.07(-0.28%) |
Oct 29, 2013 | 24.75 | 24.98 | 24.75 | 24.94 | 3,237,288 | +0.25(+1.03%) |
Oct 28, 2013 | 24.81 | 24.81 | 24.59 | 24.68 | 3,917,083 | -0.06(-0.25%) |
Oct 25, 2013 | 24.36 | 24.79 | 24.36 | 24.75 | 4,315,039 | +0.30(+1.21%) |
Oct 24, 2013 | 24.22 | 24.46 | 24.13 | 24.45 | 5,687,387 | +0.17(+0.71%) |
Oct 23, 2013 | 24.79 | 24.80 | 24.22 | 24.28 | 7,556,385 | -0.82(-3.26%) |
Oct 22, 2013 | 25.25 | 25.39 | 24.97 | 25.10 | 4,137,412 | -0.11(-0.44%) |
Oct 21, 2013 | 25.26 | 25.41 | 25.10 | 25.21 | 3,236,242 | +0.01(+0.03%) |
Oct 18, 2013 | 25.08 | 25.34 | 24.99 | 25.20 | 3,034,107 | +0.22(+0.88%) |
Oct 17, 2013 | 24.93 | 25.02 | 24.81 | 24.98 | 4,178,101 | +0.08(+0.30%) |
Oct 16, 2013 | 24.60 | 24.93 | 24.51 | 24.90 | 4,662,384 | +0.32(+1.31%) |
Oct 15, 2013 | 24.40 | 24.66 | 24.25 | 24.58 | 3,931,043 | -0.02(-0.08%) |
Oct 14, 2013 | 24.41 | 24.75 | 24.38 | 24.60 | 2,304,253 | +0.15(+0.62%) |
Oct 11, 2013 | 24.37 | 24.57 | 24.33 | 24.45 | 3,568,922 | +0.08(+0.34%) |
Oct 10, 2013 | 24.24 | 24.47 | 23.96 | 24.37 | 4,145,884 | +0.40(+1.66%) |
Oct 09, 2013 | 23.74 | 24.05 | 23.58 | 23.97 | 5,849,040 | +0.21(+0.90%) |
Oct 08, 2013 | 24.46 | 24.49 | 23.73 | 23.76 | 6,010,490 | -0.64(-2.62%) |
Oct 07, 2013 | 24.27 | 24.57 | 24.15 | 24.40 | 3,671,789 | -0.12(-0.48%) |
Oct 04, 2013 | 24.18 | 24.65 | 24.14 | 24.51 | 5,518,598 | +0.37(+1.54%) |
Oct 03, 2013 | 24.51 | 24.51 | 24.00 | 24.14 | 7,239,946 | -0.36(-1.49%) |
Oct 02, 2013 | 24.57 | 24.61 | 24.35 | 24.51 | 4,678,591 | -0.23(-0.95%) |
Oct 01, 2013 | 24.50 | 24.97 | 24.46 | 24.74 | 4,459,819 | -0.19(-0.77%) |
Sep 27, 2013 | 24.84 | 25.06 | 24.66 | 24.93 | 4,474,466 | +0.00(+0.00%) |
Sep 26, 2013 | 24.88 | 24.96 | 24.77 | 24.93 | 3,802,594 | +0.20(+0.81%) |
Sep 25, 2013 | 24.56 | 24.94 | 24.47 | 24.73 | 4,787,600 | +0.28(+1.15%) |
Sep 24, 2013 | 24.67 | 24.75 | 24.44 | 24.45 | 4,739,300 | -0.39(-1.55%) |
Sep 23, 2013 | 24.57 | 24.89 | 24.40 | 24.84 | 5,677,580 | +0.15(+0.61%) |
Sep 20, 2013 | 24.90 | 24.92 | 24.67 | 24.68 | 4,334,455 | -0.16(-0.64%) |
Sep 19, 2013 | 25.27 | 25.27 | 24.84 | 24.84 | 4,843,758 | -0.31(-1.23%) |
Sep 18, 2013 | 24.68 | 25.24 | 24.57 | 25.15 | 4,688,306 | +0.44(+1.78%) |
Sep 17, 2013 | 24.75 | 24.95 | 24.63 | 24.71 | 3,833,091 | -0.09(-0.36%) |
Sep 16, 2013 | 24.98 | 25.12 | 24.70 | 24.80 | 4,325,524 | -0.05(-0.22%) |
Sep 13, 2013 | 24.72 | 24.99 | 24.72 | 24.86 | 5,503,582 | +0.04(+0.17%) |
Sep 12, 2013 | 24.33 | 24.84 | 24.32 | 24.82 | 6,085,836 | +0.32(+1.32%) |
Sep 11, 2013 | 24.16 | 24.51 | 24.09 | 24.49 | 3,837,502 | +0.25(+1.05%) |
Sep 10, 2013 | 24.33 | 24.39 | 23.93 | 24.24 | 5,212,818 | -0.14(-0.56%) |
Sep 09, 2013 | 24.34 | 24.53 | 24.28 | 24.38 | 4,671,465 | +0.16(+0.65%) |
Sep 06, 2013 | 23.93 | 24.36 | 23.93 | 24.22 | 6,593,172 | +0.47(+1.97%) |
Sep 05, 2013 | 23.53 | 23.81 | 23.50 | 23.75 | 4,791,665 | +0.26(+1.11%) |
Sep 04, 2013 | 23.56 | 23.73 | 23.43 | 23.49 | 4,753,988 | -0.14(-0.58%) |
Sep 03, 2013 | 23.39 | 23.70 | 23.37 | 23.63 | 4,346,474 | +0.34(+1.45%) |
Aug 30, 2013 | 23.42 | 23.52 | 23.27 | 23.29 | 5,425,010 | -0.17(-0.70%) |
Aug 29, 2013 | 23.75 | 23.75 | 23.39 | 23.45 | 4,134,984 | -0.34(-1.41%) |
Aug 28, 2013 | 23.66 | 23.88 | 23.60 | 23.79 | 7,548,786 | +0.22(+0.93%) |
Aug 27, 2013 | 23.36 | 23.93 | 23.36 | 23.57 | 7,863,302 | +0.28(+1.20%) |
Aug 26, 2013 | 23.49 | 23.71 | 23.21 | 23.29 | 4,387,547 | -0.17(-0.73%) |
Aug 23, 2013 | 23.16 | 23.60 | 23.09 | 23.46 | 5,193,962 | +0.45(+1.96%) |
Aug 22, 2013 | 22.67 | 23.12 | 22.67 | 23.01 | 3,966,085 | +0.26(+1.14%) |
Aug 21, 2013 | 22.84 | 22.98 | 22.60 | 22.75 | 6,905,471 | -0.21(-0.89%) |
Aug 20, 2013 | 22.89 | 23.21 | 22.71 | 22.95 | 5,719,000 | -0.14(-0.62%) |
Aug 19, 2013 | 23.43 | 23.51 | 23.04 | 23.10 | 6,058,641 | -0.27(-1.17%) |
Aug 16, 2013 | 23.14 | 23.68 | 23.12 | 23.37 | 10,817,219 | +0.16(+0.71%) |
Aug 15, 2013 | 22.46 | 23.24 | 22.36 | 23.21 | 11,197,349 | +0.83(+3.73%) |
Aug 14, 2013 | 21.92 | 22.50 | 21.89 | 22.37 | 6,639,770 | +0.49(+2.22%) |
Aug 13, 2013 | 21.91 | 22.00 | 21.84 | 21.89 | 3,000,751 | -0.10(-0.44%) |
Aug 12, 2013 | 21.98 | 22.11 | 21.87 | 21.98 | 4,198,038 | -0.08(-0.34%) |
Aug 09, 2013 | 21.96 | 22.19 | 21.85 | 22.06 | 3,907,025 | +0.12(+0.56%) |
Aug 08, 2013 | 21.98 | 22.05 | 21.75 | 21.94 | 5,564,121 | +0.03(+0.12%) |
Aug 07, 2013 | 21.91 | 22.13 | 21.84 | 21.91 | 3,890,197 | -0.23(-1.05%) |
Aug 06, 2013 | 22.19 | 22.28 | 21.89 | 22.14 | 4,801,402 | -0.15(-0.67%) |
Aug 05, 2013 | 22.30 | 22.37 | 22.12 | 22.29 | 3,165,117 | -0.01(-0.06%) |
Aug 02, 2013 | 22.17 | 22.38 | 22.14 | 22.30 | 4,499,527 | +0.03(+0.15%) |
Aug 01, 2013 | 21.76 | 22.52 | 21.74 | 22.27 | 9,016,751 | +0.64(+2.97%) |
Jul 31, 2013 | 21.82 | 21.91 | 21.48 | 21.63 | 6,854,487 | -0.07(-0.32%) |
Jul 30, 2013 | 21.81 | 21.87 | 21.55 | 21.70 | 6,042,971 | -0.08(-0.35%) |
Jul 29, 2013 | 21.69 | 21.80 | 21.55 | 21.77 | 3,276,829 | +0.05(+0.22%) |
Jul 26, 2013 | 21.70 | 22.00 | 21.66 | 21.72 | 4,230,772 | -0.12(-0.56%) |
Jul 25, 2013 | 21.65 | 22.05 | 21.60 | 21.85 | 4,593,046 | +0.08(+0.38%) |
Jul 24, 2013 | 22.09 | 22.11 | 21.68 | 21.76 | 5,723,080 | -0.32(-1.46%) |
Jul 23, 2013 | 21.87 | 22.25 | 21.83 | 22.09 | 6,448,884 | +0.23(+1.06%) |
Jul 22, 2013 | 21.85 | 21.95 | 21.77 | 21.85 | 3,630,081 | +0.10(+0.47%) |
Jul 19, 2013 | 21.42 | 21.81 | 21.42 | 21.75 | 4,321,968 | +0.29(+1.37%) |
Jul 18, 2013 | 21.52 | 21.71 | 21.43 | 21.46 | 4,923,202 | +0.02(+0.10%) |
Jul 17, 2013 | 21.36 | 21.53 | 21.21 | 21.44 | 5,113,560 | +0.05(+0.26%) |
Jul 16, 2013 | 21.20 | 21.41 | 21.01 | 21.38 | 5,590,774 | +0.18(+0.87%) |
Jul 15, 2013 | 21.33 | 21.40 | 21.16 | 21.20 | 4,892,882 | -0.14(-0.64%) |
Jul 12, 2013 | 21.79 | 21.81 | 21.18 | 21.33 | 7,289,674 | -0.36(-1.64%) |
Jul 11, 2013 | 21.22 | 21.74 | 21.09 | 21.69 | 9,360,810 | +0.79(+3.80%) |
Jul 10, 2013 | 20.89 | 21.09 | 20.74 | 20.90 | 6,406,053 | +0.12(+0.59%) |
Jul 09, 2013 | 20.58 | 20.81 | 20.46 | 20.77 | 6,468,158 | +0.31(+1.54%) |
Jul 08, 2013 | 20.24 | 20.46 | 20.13 | 20.46 | 4,708,791 | +0.29(+1.46%) |
Jul 05, 2013 | 20.33 | 20.34 | 19.86 | 20.16 | 7,278,631 | -0.10(-0.51%) |
Jul 03, 2013 | 20.33 | 20.37 | 20.16 | 20.27 | 5,763,995 | +0.06(+0.30%) |
Jul 02, 2013 | 20.17 | 20.27 | 20.00 | 20.21 | 5,181,061 | +0.04(+0.20%) |
Jul 01, 2013 | 20.29 | 20.47 | 20.14 | 20.16 | 3,487,506 | +0.00(+0.00%) |
Jun 28, 2013 | 20.17 | 20.44 | 20.06 | 20.16 | 7,539,966 | +0.27(+1.38%) |
Jun 26, 2013 | 19.86 | 19.90 | 19.62 | 19.89 | 9,002,386 | +0.13(+0.66%) |
Jun 25, 2013 | 19.82 | 19.93 | 19.59 | 19.76 | 8,952,734 | -0.05(-0.28%) |
Jun 24, 2013 | 19.79 | 19.94 | 19.36 | 19.82 | 11,380,210 | -0.37(-1.83%) |
Jun 21, 2013 | 20.27 | 20.34 | 19.95 | 20.19 | 9,921,879 | -0.16(-0.77%) |
Jun 20, 2013 | 20.44 | 20.60 | 20.15 | 20.34 | 7,842,224 | -0.63(-3.00%) |
Jun 19, 2013 | 21.22 | 21.33 | 20.89 | 20.97 | 6,227,182 | -0.27(-1.26%) |
Jun 18, 2013 | 20.92 | 21.46 | 20.88 | 21.24 | 6,873,890 | +0.25(+1.17%) |
Jun 17, 2013 | 20.96 | 21.15 | 20.89 | 20.99 | 4,302,374 | +0.18(+0.89%) |
Jun 14, 2013 | 21.08 | 21.13 | 20.77 | 20.81 | 4,090,321 | -0.25(-1.17%) |
Jun 13, 2013 | 20.63 | 21.13 | 20.56 | 21.05 | 5,857,468 | +0.36(+1.75%) |
Jun 12, 2013 | 21.07 | 21.11 | 20.61 | 20.69 | 4,761,422 | -0.16(-0.75%) |
Jun 11, 2013 | 21.08 | 21.12 | 20.82 | 20.85 | 5,025,222 | -0.49(-2.31%) |
Jun 10, 2013 | 21.20 | 21.46 | 21.16 | 21.34 | 4,990,330 | +0.12(+0.55%) |
Jun 07, 2013 | 21.05 | 21.25 | 20.85 | 21.22 | 4,015,361 | +0.18(+0.84%) |
Jun 06, 2013 | 20.80 | 21.06 | 20.66 | 21.05 | 7,084,197 | +0.20(+0.95%) |
Jun 05, 2013 | 20.94 | 20.97 | 20.80 | 20.85 | 6,306,487 | -0.16(-0.75%) |
Jun 04, 2013 | 20.83 | 21.06 | 20.70 | 21.01 | 5,122,003 | +0.14(+0.69%) |
Jun 03, 2013 | 20.75 | 20.89 | 20.62 | 20.86 | 7,481,453 | +0.14(+0.66%) |
May 31, 2013 | 21.20 | 21.27 | 20.73 | 20.73 | 7,662,112 | -0.70(-3.29%) |
May 30, 2013 | 21.43 | 21.57 | 21.25 | 21.43 | 5,072,333 | -0.06(-0.29%) |
May 29, 2013 | 21.14 | 21.53 | 21.11 | 21.49 | 6,191,095 | +0.21(+1.00%) |
May 28, 2013 | 21.39 | 21.45 | 21.21 | 21.28 | 7,773,459 | +0.12(+0.55%) |
May 24, 2013 | 21.22 | 21.32 | 21.09 | 21.16 | 7,443,531 | -0.31(-1.43%) |
May 23, 2013 | 21.01 | 21.53 | 20.92 | 21.47 | 10,307,492 | +0.06(+0.29%) |
May 22, 2013 | 21.70 | 22.12 | 21.27 | 21.41 | 10,197,048 | -0.45(-2.06%) |
May 21, 2013 | 21.96 | 22.21 | 21.77 | 21.86 | 6,224,622 | -0.27(-1.21%) |
May 20, 2013 | 21.83 | 22.18 | 21.81 | 22.13 | 3,871,245 | +0.25(+1.13%) |
May 17, 2013 | 21.57 | 21.98 | 21.44 | 21.88 | 8,094,827 | +0.34(+1.55%) |
May 16, 2013 | 21.58 | 21.87 | 21.48 | 21.55 | 6,392,932 | -0.11(-0.51%) |
May 15, 2013 | 21.50 | 21.76 | 21.42 | 21.66 | 8,641,169 | -0.04(-0.19%) |
May 13, 2013 | 21.67 | 21.70 | 21.47 | 21.70 | 7,795,330 | +0.03(+0.13%) |
May 10, 2013 | 21.45 | 21.69 | 21.38 | 21.67 | 6,849,216 | -0.01(-0.03%) |
May 09, 2013 | 21.83 | 21.90 | 21.62 | 21.68 | 7,792,048 | -0.20(-0.91%) |
May 08, 2013 | 21.42 | 21.99 | 21.42 | 21.87 | 10,034,730 | +0.46(+2.17%) |
May 07, 2013 | 21.00 | 21.46 | 21.00 | 21.41 | 10,605,326 | +0.49(+2.35%) |
May 06, 2013 | 21.20 | 21.20 | 20.86 | 20.92 | 6,503,772 | -0.18(-0.87%) |
May 03, 2013 | 21.09 | 21.27 | 20.90 | 21.10 | 12,154,533 | +0.21(+0.98%) |
May 02, 2013 | 20.84 | 20.96 | 20.60 | 20.90 | 10,952,124 | +0.13(+0.63%) |
May 01, 2013 | 21.14 | 21.15 | 20.71 | 20.77 | 14,410,254 | -0.53(-2.50%) |
Apr 30, 2013 | 20.79 | 21.33 | 20.48 | 21.30 | 17,126,866 | +1.29(+6.42%) |
Apr 29, 2013 | 19.95 | 20.11 | 19.75 | 20.01 | 9,358,291 | +0.32(+1.63%) |
Apr 26, 2013 | 19.84 | 19.85 | 19.65 | 19.69 | 6,972,895 | -0.12(-0.59%) |
Apr 25, 2013 | 19.85 | 19.95 | 19.62 | 19.81 | 7,980,581 | +0.09(+0.45%) |
Apr 24, 2013 | 19.26 | 19.73 | 19.25 | 19.72 | 6,784,497 | +0.49(+2.52%) |
Apr 23, 2013 | 19.11 | 19.27 | 18.96 | 19.23 | 8,033,009 | +0.16(+0.82%) |
Apr 22, 2013 | 18.80 | 19.08 | 18.66 | 19.08 | 6,776,599 | +0.34(+1.82%) |
Apr 19, 2013 | 18.84 | 18.92 | 18.52 | 18.74 | 4,438,799 | -0.14(-0.76%) |
Apr 18, 2013 | 18.81 | 19.02 | 18.49 | 18.88 | 6,448,915 | +0.24(+1.28%) |
Apr 17, 2013 | 18.73 | 18.82 | 18.39 | 18.64 | 8,674,478 | -0.39(-2.05%) |
Apr 16, 2013 | 18.67 | 19.06 | 18.40 | 19.03 | 8,063,498 | +0.68(+3.69%) |
Apr 15, 2013 | 19.18 | 19.18 | 18.35 | 18.35 | 14,040,933 | -1.09(-5.59%) |
Apr 12, 2013 | 19.81 | 19.85 | 19.36 | 19.44 | 5,983,912 | -0.64(-3.17%) |
Apr 11, 2013 | 20.37 | 20.40 | 20.07 | 20.08 | 3,980,086 | -0.22(-1.08%) |
Apr 10, 2013 | 20.12 | 20.34 | 20.06 | 20.29 | 4,595,567 | +0.22(+1.09%) |
Apr 09, 2013 | 19.56 | 20.13 | 19.53 | 20.08 | 5,908,109 | +0.63(+3.23%) |
Apr 08, 2013 | 19.64 | 19.69 | 19.31 | 19.45 | 8,754,593 | -0.23(-1.18%) |
Apr 05, 2013 | 19.49 | 19.73 | 19.27 | 19.68 | 7,823,320 | -0.09(-0.45%) |
Apr 04, 2013 | 20.17 | 20.19 | 19.69 | 19.77 | 9,283,284 | -0.56(-2.76%) |
Apr 03, 2013 | 21.00 | 21.05 | 20.28 | 20.33 | 8,068,165 | -0.70(-3.32%) |
Apr 02, 2013 | 20.76 | 21.04 | 20.75 | 21.03 | 5,120,420 | +0.29(+1.42%) |
Apr 01, 2013 | 20.53 | 20.76 | 20.45 | 20.73 | 4,795,570 | +0.21(+1.03%) |
Mar 28, 2013 | 20.36 | 20.68 | 20.34 | 20.52 | 6,175,929 | +0.08(+0.40%) |
Mar 27, 2013 | 20.60 | 20.60 | 20.38 | 20.44 | 6,533,809 | -0.21(-1.03%) |
Mar 26, 2013 | 20.73 | 20.80 | 20.60 | 20.65 | 4,752,828 | +0.07(+0.33%) |
Mar 25, 2013 | 20.81 | 20.92 | 20.51 | 20.58 | 4,078,748 | -0.12(-0.59%) |
Mar 22, 2013 | 20.72 | 20.84 | 20.62 | 20.70 | 3,663,892 | +0.06(+0.30%) |
Mar 21, 2013 | 20.70 | 20.90 | 20.64 | 20.64 | 4,600,209 | -0.05(-0.23%) |
Mar 20, 2013 | 20.80 | 20.86 | 20.63 | 20.69 | 3,267,519 | +0.04(+0.20%) |
Mar 19, 2013 | 20.75 | 20.79 | 20.51 | 20.65 | 4,475,534 | -0.12(-0.59%) |
Mar 18, 2013 | 20.99 | 21.01 | 20.72 | 20.77 | 6,096,259 | -0.49(-2.32%) |
Mar 15, 2013 | 21.12 | 21.44 | 21.07 | 21.27 | 5,863,463 | +0.18(+0.88%) |
Mar 14, 2013 | 20.79 | 21.17 | 20.74 | 21.08 | 6,287,361 | +0.33(+1.58%) |
Mar 13, 2013 | 21.05 | 21.09 | 20.73 | 20.75 | 6,613,265 | -0.32(-1.53%) |
Mar 12, 2013 | 21.07 | 21.30 | 20.96 | 21.07 | 5,021,043 | +0.04(+0.19%) |
Mar 11, 2013 | 20.89 | 21.09 | 20.76 | 21.03 | 3,149,596 | +0.14(+0.65%) |
Mar 08, 2013 | 21.03 | 21.18 | 20.75 | 20.90 | 5,628,132 | -0.03(-0.13%) |
Mar 07, 2013 | 20.86 | 21.13 | 20.86 | 20.92 | 5,598,898 | +0.19(+0.92%) |
Mar 06, 2013 | 20.64 | 20.81 | 20.60 | 20.73 | 4,191,526 | +0.21(+1.00%) |
Mar 05, 2013 | 20.59 | 20.79 | 20.49 | 20.53 | 5,820,616 | +0.13(+0.64%) |
Mar 04, 2013 | 20.59 | 20.70 | 20.37 | 20.40 | 7,494,135 | -0.18(-0.86%) |
Mar 01, 2013 | 20.57 | 20.75 | 20.48 | 20.57 | 8,258,001 | -0.11(-0.53%) |
Feb 28, 2013 | 20.60 | 20.81 | 20.55 | 20.68 | 4,336,141 | -0.05(-0.26%) |
Feb 27, 2013 | 20.52 | 20.94 | 20.43 | 20.74 | 5,645,523 | +0.14(+0.66%) |
Feb 26, 2013 | 20.93 | 20.93 | 20.40 | 20.60 | 7,811,346 | -0.78(-3.65%) |
Feb 22, 2013 | 21.15 | 21.42 | 21.05 | 21.38 | 5,648,731 | +0.24(+1.13%) |
Feb 21, 2013 | 21.34 | 21.35 | 20.97 | 21.14 | 4,872,098 | -0.31(-1.47%) |
Feb 20, 2013 | 21.63 | 21.74 | 21.40 | 21.46 | 6,346,426 | -0.27(-1.26%) |
Feb 19, 2013 | 21.61 | 21.83 | 21.52 | 21.73 | 5,154,823 | +0.13(+0.60%) |
Feb 15, 2013 | 21.83 | 21.83 | 21.37 | 21.60 | 6,555,414 | -0.39(-1.77%) |
Feb 14, 2013 | 22.39 | 22.39 | 21.92 | 21.99 | 6,402,656 | -0.34(-1.53%) |
Feb 13, 2013 | 22.28 | 22.35 | 22.09 | 22.33 | 6,058,518 | +0.09(+0.40%) |
Feb 12, 2013 | 22.02 | 22.33 | 21.96 | 22.24 | 5,904,318 | +0.14(+0.65%) |
Feb 11, 2013 | 21.91 | 22.18 | 21.76 | 22.10 | 6,878,997 | +0.09(+0.40%) |
Feb 08, 2013 | 22.11 | 22.24 | 21.94 | 22.01 | 5,177,373 | -0.08(-0.34%) |
Feb 07, 2013 | 22.32 | 22.46 | 21.76 | 22.09 | 12,788,179 | -0.29(-1.31%) |
Feb 06, 2013 | 22.65 | 22.87 | 22.10 | 22.38 | 22,582,776 | -1.01(-4.33%) |
Feb 04, 2013 | 23.46 | 23.53 | 23.30 | 23.39 | 4,490,757 | -0.22(-0.93%) |
Feb 01, 2013 | 23.21 | 23.63 | 23.19 | 23.61 | 7,228,119 | +0.35(+1.50%) |
Jan 31, 2013 | 23.35 | 23.48 | 23.24 | 23.26 | 5,337,327 | -0.17(-0.73%) |
Jan 30, 2013 | 23.57 | 23.69 | 23.40 | 23.43 | 4,326,398 | -0.09(-0.38%) |
Jan 29, 2013 | 23.41 | 23.60 | 23.39 | 23.52 | 4,446,553 | +0.08(+0.35%) |
Jan 28, 2013 | 23.42 | 23.47 | 23.18 | 23.44 | 3,544,166 | +0.10(+0.41%) |
Jan 25, 2013 | 23.21 | 23.40 | 23.12 | 23.34 | 3,611,826 | +0.08(+0.35%) |
Jan 24, 2013 | 23.23 | 23.34 | 23.17 | 23.26 | 3,618,468 | -0.01(-0.06%) |
Jan 23, 2013 | 23.42 | 23.49 | 23.24 | 23.28 | 4,125,768 | -0.24(-1.02%) |
Jan 22, 2013 | 23.26 | 23.55 | 23.15 | 23.52 | 4,345,393 | +0.27(+1.15%) |
Jan 18, 2013 | 23.37 | 23.47 | 23.19 | 23.25 | 4,902,632 | -0.31(-1.33%) |
Jan 17, 2013 | 23.55 | 23.62 | 23.47 | 23.56 | 3,403,195 | +0.10(+0.44%) |
Jan 16, 2013 | 23.39 | 23.47 | 23.30 | 23.46 | 3,449,507 | -0.10(-0.41%) |
Jan 15, 2013 | 23.33 | 23.62 | 23.31 | 23.56 | 3,776,123 | +0.07(+0.29%) |
Jan 14, 2013 | 23.26 | 23.50 | 23.21 | 23.49 | 3,740,507 | +0.23(+0.97%) |
Jan 11, 2013 | 23.35 | 23.42 | 23.10 | 23.26 | 3,487,202 | -0.08(-0.35%) |
Jan 10, 2013 | 23.21 | 23.45 | 23.19 | 23.34 | 4,612,790 | +0.27(+1.16%) |
Jan 09, 2013 | 22.99 | 23.09 | 22.90 | 23.08 | 5,930,109 | +0.14(+0.60%) |
Jan 08, 2013 | 22.98 | 23.04 | 22.83 | 22.94 | 3,176,451 | -0.07(-0.30%) |
Jan 07, 2013 | 23.17 | 23.17 | 22.93 | 23.01 | 4,967,414 | -0.22(-0.94%) |
Jan 04, 2013 | 23.07 | 23.31 | 23.07 | 23.23 | 4,603,293 | +0.16(+0.68%) |
Jan 03, 2013 | 23.10 | 23.23 | 22.98 | 23.07 | 7,679,664 | -0.11(-0.47%) |
Jan 02, 2013 | 23.07 | 23.18 | 22.55 | 23.18 | 6,839,142 | +0.63(+2.79%) |
Dec 31, 2012 | 22.01 | 22.67 | 22.00 | 22.55 | 5,336,493 | +0.49(+2.20%) |
Dec 28, 2012 | 22.18 | 22.30 | 22.06 | 22.07 | 3,925,959 | -0.31(-1.41%) |
Dec 27, 2012 | 22.35 | 22.40 | 22.05 | 22.38 | 5,067,424 | +0.02(+0.09%) |
Dec 26, 2012 | 22.46 | 22.65 | 22.27 | 22.36 | 2,891,479 | +0.00(+0.00%) |
Dec 24, 2012 | 22.37 | 22.56 | 22.32 | 22.36 | 1,802,566 | -0.12(-0.55%) |
Dec 21, 2012 | 22.26 | 22.56 | 22.11 | 22.48 | 5,243,307 | -0.16(-0.69%) |
Dec 20, 2012 | 22.60 | 22.71 | 22.46 | 22.64 | 3,551,715 | +0.06(+0.27%) |
Dec 19, 2012 | 22.57 | 22.88 | 22.50 | 22.58 | 4,373,466 | -0.10(-0.45%) |
Dec 18, 2012 | 22.23 | 22.69 | 22.22 | 22.68 | 5,247,899 | +0.35(+1.56%) |
Dec 17, 2012 | 22.20 | 22.39 | 22.15 | 22.33 | 4,982,028 | +0.17(+0.77%) |
Dec 14, 2012 | 21.96 | 22.26 | 21.92 | 22.16 | 4,861,817 | +0.19(+0.87%) |
Dec 13, 2012 | 22.35 | 22.36 | 21.85 | 21.97 | 6,390,998 | -0.39(-1.74%) |
Dec 12, 2012 | 22.31 | 22.43 | 22.20 | 22.36 | 4,729,286 | +0.12(+0.52%) |
Dec 11, 2012 | 22.29 | 22.32 | 22.16 | 22.24 | 3,930,263 | +0.03(+0.12%) |
Dec 10, 2012 | 22.30 | 22.51 | 22.12 | 22.22 | 3,417,684 | -0.01(-0.03%) |
Dec 07, 2012 | 22.63 | 22.69 | 22.22 | 22.22 | 5,049,510 | -0.20(-0.88%) |
Dec 06, 2012 | 22.38 | 22.67 | 22.24 | 22.42 | 5,159,628 | -0.12(-0.55%) |
Dec 05, 2012 | 22.28 | 22.66 | 22.18 | 22.54 | 4,471,204 | +0.36(+1.60%) |