Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.29 | 38.34 | 37.95 | 37.98 | 97,008 | -0.14(-0.37%) |
Nov 27, 2013 | 38.13 | 38.29 | 37.91 | 38.13 | 137,846 | +0.07(+0.19%) |
Nov 26, 2013 | 37.98 | 38.15 | 37.95 | 38.05 | 167,738 | +0.12(+0.33%) |
Nov 25, 2013 | 38.00 | 38.19 | 37.79 | 37.93 | 169,331 | -0.05(-0.14%) |
Nov 22, 2013 | 37.56 | 38.04 | 37.51 | 37.98 | 272,761 | +0.34(+0.89%) |
Nov 21, 2013 | 37.22 | 37.66 | 37.22 | 37.65 | 282,207 | +0.53(+1.43%) |
Nov 20, 2013 | 37.36 | 37.44 | 36.84 | 37.12 | 292,749 | -0.17(-0.45%) |
Nov 19, 2013 | 37.62 | 37.77 | 37.12 | 37.29 | 257,989 | -0.39(-1.03%) |
Nov 18, 2013 | 37.77 | 37.82 | 37.45 | 37.67 | 208,126 | +0.04(+0.09%) |
Nov 15, 2013 | 37.44 | 37.69 | 37.38 | 37.64 | 268,370 | +0.16(+0.42%) |
Nov 14, 2013 | 37.40 | 37.56 | 37.23 | 37.48 | 186,753 | +0.15(+0.40%) |
Nov 12, 2013 | 37.37 | 37.45 | 37.21 | 37.33 | 166,388 | -0.08(-0.21%) |
Nov 11, 2013 | 37.55 | 37.78 | 37.25 | 37.41 | 200,375 | -0.13(-0.35%) |
Nov 08, 2013 | 37.07 | 37.59 | 36.78 | 37.54 | 483,113 | +0.44(+1.19%) |
Nov 07, 2013 | 37.27 | 37.79 | 37.00 | 37.10 | 221,414 | -0.10(-0.26%) |
Nov 06, 2013 | 37.69 | 37.69 | 37.15 | 37.20 | 264,547 | -0.21(-0.56%) |
Nov 05, 2013 | 37.31 | 37.64 | 37.23 | 37.41 | 252,115 | -0.09(-0.23%) |
Nov 04, 2013 | 37.44 | 37.69 | 37.39 | 37.50 | 428,858 | +0.13(+0.35%) |
Nov 01, 2013 | 37.77 | 38.11 | 37.25 | 37.37 | 326,948 | -0.45(-1.19%) |
Oct 31, 2013 | 38.25 | 38.26 | 37.81 | 37.82 | 311,668 | -0.36(-0.95%) |
Oct 30, 2013 | 38.69 | 38.72 | 38.15 | 38.18 | 185,460 | -0.54(-1.39%) |
Oct 29, 2013 | 38.56 | 38.93 | 38.47 | 38.71 | 182,325 | +0.15(+0.39%) |
Oct 28, 2013 | 38.34 | 38.63 | 38.18 | 38.56 | 234,613 | +0.15(+0.39%) |
Oct 25, 2013 | 38.29 | 38.51 | 38.08 | 38.41 | 166,310 | +0.28(+0.74%) |
Oct 24, 2013 | 37.97 | 38.24 | 37.83 | 38.13 | 147,863 | +0.17(+0.44%) |
Oct 23, 2013 | 37.99 | 38.03 | 37.66 | 37.96 | 184,427 | -0.19(-0.51%) |
Oct 22, 2013 | 38.10 | 38.39 | 38.02 | 38.16 | 192,308 | +0.10(+0.25%) |
Oct 21, 2013 | 38.01 | 38.06 | 37.71 | 38.06 | 168,368 | +0.12(+0.32%) |
Oct 18, 2013 | 37.73 | 37.96 | 37.16 | 37.94 | 259,230 | +0.54(+1.44%) |
Oct 17, 2013 | 36.65 | 37.41 | 36.64 | 37.40 | 171,818 | +0.60(+1.63%) |
Oct 16, 2013 | 36.41 | 36.87 | 36.26 | 36.80 | 203,642 | +0.70(+1.93%) |
Oct 15, 2013 | 36.43 | 36.56 | 36.09 | 36.11 | 167,325 | -0.43(-1.18%) |
Oct 14, 2013 | 36.12 | 36.57 | 35.89 | 36.54 | 189,792 | +0.20(+0.56%) |
Oct 11, 2013 | 35.49 | 36.34 | 35.40 | 36.34 | 181,715 | +0.70(+1.95%) |
Oct 10, 2013 | 35.08 | 35.64 | 34.89 | 35.64 | 219,180 | +0.99(+2.87%) |
Oct 09, 2013 | 34.63 | 34.65 | 34.11 | 34.65 | 190,851 | +0.13(+0.38%) |
Oct 08, 2013 | 34.99 | 35.16 | 34.51 | 34.51 | 233,297 | -0.55(-1.56%) |
Oct 07, 2013 | 35.16 | 35.46 | 35.05 | 35.06 | 197,540 | -0.49(-1.39%) |
Oct 04, 2013 | 35.28 | 35.63 | 35.25 | 35.55 | 164,466 | +0.18(+0.50%) |
Oct 03, 2013 | 35.57 | 35.57 | 35.09 | 35.38 | 177,982 | -0.37(-1.03%) |
Oct 02, 2013 | 35.61 | 35.78 | 35.40 | 35.75 | 217,263 | -0.15(-0.42%) |
Oct 01, 2013 | 35.43 | 35.98 | 35.31 | 35.90 | 479,885 | +0.57(+1.62%) |
Sep 27, 2013 | 35.20 | 35.52 | 34.97 | 35.32 | 142,188 | -0.18(-0.52%) |
Sep 26, 2013 | 35.57 | 35.64 | 35.18 | 35.51 | 157,013 | +0.01(+0.02%) |
Sep 25, 2013 | 35.51 | 35.66 | 35.44 | 35.50 | 161,004 | -0.03(-0.07%) |
Sep 24, 2013 | 35.62 | 35.81 | 35.32 | 35.53 | 238,067 | +0.01(+0.02%) |
Sep 23, 2013 | 35.54 | 35.83 | 35.30 | 35.52 | 279,261 | -0.03(-0.07%) |
Sep 20, 2013 | 35.61 | 35.80 | 35.23 | 35.54 | 1,281,699 | +0.08(+0.22%) |
Sep 19, 2013 | 35.97 | 35.97 | 35.29 | 35.46 | 158,091 | -0.34(-0.96%) |
Sep 18, 2013 | 35.81 | 36.28 | 35.63 | 35.81 | 228,789 | +0.02(+0.05%) |
Sep 17, 2013 | 34.72 | 35.80 | 34.58 | 35.79 | 285,794 | +1.03(+2.96%) |
Sep 16, 2013 | 35.11 | 35.17 | 34.71 | 34.76 | 222,910 | +0.01(+0.03%) |
Sep 13, 2013 | 34.72 | 34.98 | 34.54 | 34.75 | 307,938 | +0.19(+0.56%) |
Sep 12, 2013 | 34.43 | 34.65 | 34.43 | 34.56 | 226,877 | +0.08(+0.23%) |
Sep 11, 2013 | 34.26 | 34.65 | 34.13 | 34.48 | 244,323 | +0.24(+0.69%) |
Sep 10, 2013 | 33.89 | 34.26 | 33.77 | 34.24 | 279,747 | +0.53(+1.57%) |
Sep 09, 2013 | 33.33 | 33.73 | 33.29 | 33.71 | 229,666 | +0.42(+1.27%) |
Sep 06, 2013 | 33.37 | 33.40 | 32.42 | 33.29 | 293,973 | +0.12(+0.37%) |
Sep 05, 2013 | 33.09 | 33.40 | 33.09 | 33.17 | 199,851 | +0.10(+0.29%) |
Sep 04, 2013 | 32.49 | 33.30 | 32.46 | 33.07 | 358,073 | +0.57(+1.76%) |
Sep 03, 2013 | 33.17 | 33.56 | 32.07 | 32.50 | 444,311 | -0.19(-0.59%) |
Aug 30, 2013 | 33.25 | 33.41 | 32.63 | 32.69 | 263,658 | -0.61(-1.82%) |
Aug 29, 2013 | 32.80 | 33.37 | 32.64 | 33.30 | 207,962 | +0.46(+1.39%) |
Aug 28, 2013 | 32.96 | 33.13 | 32.77 | 32.84 | 149,609 | -0.11(-0.32%) |
Aug 27, 2013 | 33.68 | 33.79 | 32.93 | 32.95 | 232,591 | -1.02(-3.01%) |
Aug 26, 2013 | 34.01 | 34.36 | 33.91 | 33.97 | 175,311 | -0.04(-0.13%) |
Aug 23, 2013 | 34.03 | 34.12 | 33.66 | 34.01 | 136,721 | +0.01(+0.03%) |
Aug 22, 2013 | 33.59 | 34.07 | 33.59 | 34.00 | 95,827 | +0.48(+1.44%) |
Aug 21, 2013 | 33.91 | 33.98 | 33.50 | 33.52 | 135,297 | -0.48(-1.42%) |
Aug 20, 2013 | 33.77 | 34.10 | 33.49 | 34.00 | 175,674 | +0.25(+0.73%) |
Aug 19, 2013 | 33.99 | 34.21 | 33.72 | 33.76 | 131,290 | -0.28(-0.83%) |
Aug 16, 2013 | 33.80 | 34.30 | 33.74 | 34.04 | 155,852 | +0.07(+0.21%) |
Aug 15, 2013 | 34.54 | 34.54 | 33.89 | 33.97 | 199,067 | -0.87(-2.50%) |
Aug 14, 2013 | 35.12 | 35.13 | 34.77 | 34.84 | 139,422 | -0.38(-1.07%) |
Aug 13, 2013 | 35.07 | 35.24 | 34.75 | 35.21 | 196,856 | +0.12(+0.35%) |
Aug 12, 2013 | 35.34 | 35.60 | 34.99 | 35.09 | 308,729 | -0.47(-1.33%) |
Aug 09, 2013 | 35.30 | 35.81 | 35.23 | 35.57 | 232,218 | -0.21(-0.59%) |
Aug 08, 2013 | 35.97 | 36.20 | 35.38 | 35.78 | 199,675 | -0.04(-0.10%) |
Aug 07, 2013 | 35.57 | 35.98 | 34.31 | 35.81 | 214,708 | -0.19(-0.54%) |
Aug 06, 2013 | 36.07 | 36.17 | 35.68 | 36.00 | 187,495 | -0.18(-0.49%) |
Aug 05, 2013 | 36.14 | 36.25 | 35.95 | 36.18 | 170,749 | -0.02(-0.05%) |
Aug 02, 2013 | 37.00 | 37.14 | 36.13 | 36.20 | 236,375 | -0.92(-2.48%) |
Aug 01, 2013 | 36.40 | 37.20 | 36.30 | 37.12 | 323,962 | +1.09(+3.02%) |
Jul 31, 2013 | 35.79 | 36.29 | 35.71 | 36.03 | 252,468 | +0.35(+0.98%) |
Jul 30, 2013 | 35.81 | 35.95 | 35.53 | 35.68 | 122,820 | -0.03(-0.07%) |
Jul 29, 2013 | 35.79 | 35.79 | 35.36 | 35.71 | 160,116 | -0.18(-0.51%) |
Jul 26, 2013 | 35.71 | 36.01 | 35.59 | 35.89 | 178,771 | -0.10(-0.27%) |
Jul 25, 2013 | 35.75 | 36.07 | 35.67 | 35.99 | 239,688 | +0.20(+0.56%) |
Jul 24, 2013 | 36.16 | 36.16 | 35.58 | 35.79 | 198,356 | -0.28(-0.78%) |
Jul 23, 2013 | 36.03 | 36.24 | 35.94 | 36.07 | 267,959 | +0.18(+0.49%) |
Jul 22, 2013 | 35.83 | 35.93 | 35.31 | 35.89 | 207,625 | +0.58(+1.64%) |
Jul 19, 2013 | 35.40 | 35.58 | 35.12 | 35.31 | 262,916 | -0.23(-0.64%) |
Jul 18, 2013 | 35.49 | 35.57 | 35.30 | 35.54 | 227,061 | +0.32(+0.92%) |
Jul 17, 2013 | 35.57 | 35.67 | 35.15 | 35.21 | 163,618 | -0.30(-0.84%) |
Jul 16, 2013 | 35.87 | 35.98 | 35.38 | 35.51 | 272,427 | -0.40(-1.12%) |
Jul 15, 2013 | 35.74 | 35.96 | 35.54 | 35.92 | 236,259 | +0.28(+0.79%) |
Jul 12, 2013 | 35.18 | 35.64 | 34.99 | 35.64 | 165,227 | +0.43(+1.22%) |
Jul 11, 2013 | 35.12 | 35.25 | 34.75 | 35.21 | 156,837 | +0.40(+1.16%) |
Jul 10, 2013 | 34.69 | 34.92 | 34.58 | 34.80 | 345,653 | +0.06(+0.18%) |
Jul 09, 2013 | 34.85 | 34.85 | 34.63 | 34.74 | 288,863 | +0.12(+0.36%) |
Jul 08, 2013 | 33.97 | 34.70 | 33.96 | 34.62 | 267,068 | +0.74(+2.18%) |
Jul 05, 2013 | 33.40 | 33.90 | 33.31 | 33.88 | 180,111 | +0.80(+2.41%) |
Jul 03, 2013 | 32.76 | 33.22 | 32.76 | 33.08 | 100,658 | -0.05(-0.16%) |
Jul 02, 2013 | 33.10 | 33.36 | 32.89 | 33.13 | 135,032 | -0.05(-0.16%) |
Jul 01, 2013 | 32.97 | 33.35 | 32.77 | 33.19 | 281,471 | +0.32(+0.96%) |
Jun 28, 2013 | 32.64 | 33.09 | 32.45 | 32.87 | 1,401,914 | +0.54(+1.68%) |
Jun 26, 2013 | 32.56 | 32.82 | 32.11 | 32.33 | 259,171 | -0.05(-0.16%) |
Jun 25, 2013 | 32.50 | 32.77 | 32.14 | 32.38 | 238,018 | +0.03(+0.08%) |
Jun 24, 2013 | 32.38 | 32.62 | 32.20 | 32.35 | 361,947 | -0.25(-0.75%) |
Jun 21, 2013 | 32.77 | 32.95 | 32.56 | 32.60 | 726,685 | -0.12(-0.38%) |
Jun 20, 2013 | 32.46 | 32.97 | 32.32 | 32.72 | 323,938 | -0.08(-0.24%) |
Jun 19, 2013 | 32.97 | 33.30 | 32.69 | 32.80 | 234,524 | -0.16(-0.48%) |
Jun 18, 2013 | 32.44 | 32.98 | 32.36 | 32.96 | 242,851 | +0.50(+1.54%) |
Jun 17, 2013 | 31.67 | 32.49 | 31.67 | 32.46 | 275,328 | +1.04(+3.30%) |
Jun 14, 2013 | 31.80 | 31.82 | 31.12 | 31.42 | 347,013 | -0.35(-1.11%) |
Jun 13, 2013 | 31.23 | 31.86 | 31.17 | 31.77 | 163,180 | +0.45(+1.43%) |
Jun 12, 2013 | 31.69 | 31.69 | 31.16 | 31.33 | 126,377 | -0.15(-0.47%) |
Jun 11, 2013 | 31.48 | 31.78 | 31.24 | 31.47 | 139,223 | -0.34(-1.08%) |
Jun 10, 2013 | 31.79 | 31.97 | 31.61 | 31.82 | 169,653 | +0.05(+0.17%) |
Jun 07, 2013 | 31.61 | 31.96 | 31.56 | 31.76 | 168,806 | +0.24(+0.75%) |
Jun 06, 2013 | 31.02 | 31.54 | 30.76 | 31.53 | 286,539 | +0.53(+1.70%) |
Jun 05, 2013 | 31.28 | 31.33 | 30.98 | 31.00 | 223,090 | -0.39(-1.23%) |
Jun 04, 2013 | 31.29 | 31.47 | 30.92 | 31.39 | 421,618 | +0.10(+0.31%) |
Jun 03, 2013 | 30.89 | 31.34 | 30.58 | 31.29 | 436,595 | +0.37(+1.19%) |
May 31, 2013 | 31.47 | 31.56 | 30.92 | 30.92 | 221,467 | -0.72(-2.28%) |
May 30, 2013 | 31.30 | 31.68 | 30.95 | 31.64 | 440,505 | +0.34(+1.09%) |
May 29, 2013 | 30.13 | 31.36 | 29.92 | 31.30 | 438,127 | +0.86(+2.83%) |
May 28, 2013 | 30.29 | 30.68 | 30.18 | 30.44 | 193,817 | +0.45(+1.49%) |
May 24, 2013 | 29.90 | 30.02 | 29.62 | 29.99 | 120,282 | -0.03(-0.09%) |
May 23, 2013 | 29.69 | 30.10 | 29.50 | 30.02 | 239,018 | +0.07(+0.23%) |
May 22, 2013 | 30.22 | 30.65 | 29.80 | 29.95 | 184,271 | -0.40(-1.30%) |
May 21, 2013 | 30.31 | 30.50 | 30.19 | 30.34 | 137,380 | +0.01(+0.03%) |
May 20, 2013 | 30.18 | 30.44 | 30.18 | 30.33 | 176,577 | +0.01(+0.03%) |
May 17, 2013 | 30.32 | 30.46 | 30.25 | 30.32 | 209,295 | +0.05(+0.17%) |
May 16, 2013 | 30.45 | 30.54 | 30.20 | 30.27 | 140,769 | -0.30(-0.98%) |
May 15, 2013 | 30.24 | 30.61 | 30.12 | 30.57 | 266,545 | +0.60(+1.99%) |
May 13, 2013 | 30.25 | 30.30 | 29.88 | 29.97 | 311,137 | -0.39(-1.27%) |
May 10, 2013 | 30.12 | 30.36 | 30.09 | 30.36 | 151,961 | +0.22(+0.73%) |
May 09, 2013 | 30.39 | 30.56 | 30.09 | 30.14 | 236,688 | -0.30(-0.98%) |
May 08, 2013 | 30.64 | 30.68 | 29.99 | 30.44 | 463,449 | -0.62(-2.01%) |
May 07, 2013 | 30.60 | 31.07 | 30.45 | 31.06 | 260,890 | +0.57(+1.87%) |
May 06, 2013 | 30.33 | 30.63 | 30.33 | 30.49 | 216,893 | +0.16(+0.52%) |
May 03, 2013 | 30.04 | 30.45 | 29.73 | 30.33 | 362,714 | +0.61(+2.04%) |
May 02, 2013 | 29.31 | 29.85 | 29.17 | 29.73 | 397,829 | +0.63(+2.17%) |
May 01, 2013 | 29.74 | 29.89 | 29.08 | 29.10 | 306,427 | -0.72(-2.41%) |
Apr 30, 2013 | 29.76 | 29.91 | 29.62 | 29.82 | 254,687 | +0.06(+0.21%) |
Apr 29, 2013 | 29.47 | 29.82 | 29.22 | 29.75 | 183,413 | +0.31(+1.04%) |
Apr 26, 2013 | 29.58 | 29.58 | 29.32 | 29.45 | 184,448 | -0.13(-0.44%) |
Apr 25, 2013 | 29.47 | 29.85 | 29.36 | 29.58 | 245,933 | +0.25(+0.84%) |
Apr 24, 2013 | 29.00 | 29.35 | 28.81 | 29.33 | 324,703 | +0.41(+1.43%) |
Apr 23, 2013 | 28.77 | 29.04 | 28.56 | 28.92 | 239,972 | +0.32(+1.14%) |
Apr 22, 2013 | 28.80 | 28.84 | 28.10 | 28.59 | 305,301 | +0.37(+1.31%) |
Apr 19, 2013 | 27.80 | 28.24 | 27.70 | 28.23 | 274,960 | +0.43(+1.55%) |
Apr 18, 2013 | 27.95 | 28.05 | 27.61 | 27.80 | 260,405 | -0.18(-0.63%) |
Apr 17, 2013 | 28.46 | 28.51 | 27.92 | 27.97 | 239,894 | -0.70(-2.45%) |
Apr 16, 2013 | 28.21 | 28.71 | 28.12 | 28.67 | 404,871 | +0.60(+2.13%) |
Apr 15, 2013 | 28.83 | 28.96 | 28.07 | 28.08 | 440,782 | -0.93(-3.21%) |
Apr 12, 2013 | 28.97 | 29.12 | 28.88 | 29.01 | 281,285 | -0.07(-0.24%) |
Apr 11, 2013 | 28.93 | 29.10 | 28.70 | 29.08 | 453,354 | +0.11(+0.39%) |
Apr 10, 2013 | 28.71 | 29.06 | 28.54 | 28.96 | 521,737 | +0.22(+0.76%) |
Apr 09, 2013 | 28.57 | 28.96 | 28.42 | 28.74 | 832,932 | +0.73(+2.60%) |
Apr 08, 2013 | 27.80 | 28.05 | 27.59 | 28.02 | 270,382 | +0.30(+1.08%) |
Apr 05, 2013 | 27.53 | 27.73 | 27.33 | 27.72 | 301,690 | -0.18(-0.66%) |
Apr 04, 2013 | 27.79 | 27.92 | 27.43 | 27.90 | 422,811 | -0.04(-0.13%) |
Apr 03, 2013 | 28.23 | 28.25 | 27.86 | 27.94 | 381,796 | -0.32(-1.12%) |
Apr 02, 2013 | 28.41 | 28.58 | 28.16 | 28.25 | 287,960 | -0.09(-0.31%) |
Apr 01, 2013 | 28.78 | 28.78 | 28.24 | 28.34 | 430,515 | -0.44(-1.53%) |
Mar 28, 2013 | 28.52 | 28.83 | 28.51 | 28.78 | 279,382 | +0.17(+0.58%) |
Mar 27, 2013 | 28.57 | 28.65 | 28.37 | 28.61 | 235,060 | -0.07(-0.24%) |
Mar 26, 2013 | 28.74 | 28.91 | 28.57 | 28.68 | 382,330 | +0.07(+0.25%) |
Mar 25, 2013 | 28.61 | 28.81 | 28.50 | 28.61 | 260,792 | +0.00(+0.00%) |
Mar 22, 2013 | 28.58 | 28.70 | 28.49 | 28.61 | 186,130 | +0.04(+0.12%) |
Mar 21, 2013 | 28.64 | 28.74 | 28.51 | 28.58 | 216,182 | -0.20(-0.70%) |
Mar 20, 2013 | 28.75 | 28.92 | 28.73 | 28.78 | 318,797 | +0.09(+0.31%) |
Mar 19, 2013 | 28.63 | 28.78 | 28.57 | 28.69 | 305,834 | +0.04(+0.15%) |
Mar 18, 2013 | 28.49 | 28.79 | 28.48 | 28.65 | 389,581 | -0.19(-0.67%) |
Mar 15, 2013 | 28.72 | 28.85 | 28.47 | 28.84 | 680,311 | +0.18(+0.61%) |
Mar 14, 2013 | 28.24 | 28.66 | 28.24 | 28.66 | 333,189 | +0.41(+1.46%) |
Mar 13, 2013 | 28.13 | 28.29 | 28.10 | 28.25 | 242,088 | +0.09(+0.31%) |
Mar 12, 2013 | 28.01 | 28.22 | 28.01 | 28.16 | 205,335 | +0.04(+0.13%) |
Mar 11, 2013 | 27.99 | 28.15 | 27.98 | 28.13 | 224,859 | +0.13(+0.47%) |
Mar 08, 2013 | 28.02 | 28.05 | 27.82 | 28.00 | 408,662 | +0.18(+0.66%) |
Mar 07, 2013 | 27.87 | 27.97 | 27.72 | 27.81 | 509,172 | -0.01(-0.03%) |
Mar 06, 2013 | 27.74 | 27.90 | 27.66 | 27.82 | 464,154 | +0.20(+0.73%) |
Mar 05, 2013 | 27.30 | 27.63 | 27.28 | 27.62 | 696,422 | +0.47(+1.75%) |
Mar 04, 2013 | 27.25 | 27.27 | 27.05 | 27.15 | 557,698 | -0.22(-0.80%) |
Mar 01, 2013 | 27.44 | 27.56 | 27.10 | 27.37 | 493,307 | -0.26(-0.95%) |
Feb 28, 2013 | 27.49 | 27.80 | 27.43 | 27.63 | 565,450 | -0.03(-0.10%) |
Feb 27, 2013 | 27.40 | 27.80 | 27.39 | 27.66 | 384,092 | +0.19(+0.70%) |
Feb 26, 2013 | 27.40 | 27.64 | 27.26 | 27.46 | 461,503 | -0.58(-2.07%) |
Feb 22, 2013 | 28.19 | 28.26 | 28.02 | 28.04 | 348,458 | +0.00(+0.00%) |
Feb 21, 2013 | 28.18 | 28.23 | 27.89 | 28.04 | 478,038 | -0.22(-0.78%) |
Feb 20, 2013 | 28.52 | 28.66 | 28.25 | 28.26 | 576,791 | -0.39(-1.35%) |
Feb 19, 2013 | 28.53 | 28.65 | 28.33 | 28.65 | 777,806 | +0.14(+0.49%) |
Feb 15, 2013 | 28.52 | 28.52 | 28.18 | 28.51 | 677,419 | +0.10(+0.34%) |
Feb 14, 2013 | 28.38 | 28.44 | 28.14 | 28.41 | 643,131 | +0.03(+0.09%) |
Feb 13, 2013 | 28.57 | 28.61 | 28.07 | 28.38 | 972,527 | -0.10(-0.34%) |
Feb 12, 2013 | 28.22 | 28.57 | 27.94 | 28.48 | 10,762,021 | -0.76(-2.61%) |
Feb 11, 2013 | 29.02 | 29.47 | 28.77 | 29.24 | 975,834 | -0.28(-0.95%) |
Feb 08, 2013 | 30.08 | 30.16 | 29.31 | 29.53 | 3,093,113 | +0.95(+3.32%) |
Feb 07, 2013 | 28.99 | 28.99 | 28.45 | 28.58 | 313,861 | -0.34(-1.18%) |
Feb 06, 2013 | 28.75 | 29.06 | 28.71 | 28.92 | 184,520 | +0.10(+0.34%) |
Feb 04, 2013 | 28.96 | 29.15 | 28.77 | 28.82 | 304,955 | -0.21(-0.73%) |
Feb 01, 2013 | 28.91 | 29.16 | 28.81 | 29.03 | 277,202 | +0.17(+0.58%) |
Jan 31, 2013 | 28.88 | 28.91 | 28.67 | 28.87 | 197,999 | +0.07(+0.24%) |
Jan 30, 2013 | 28.74 | 28.89 | 28.55 | 28.80 | 211,354 | +0.00(+0.00%) |
Jan 29, 2013 | 28.90 | 28.95 | 28.72 | 28.80 | 188,605 | -0.10(-0.33%) |
Jan 28, 2013 | 28.67 | 28.97 | 28.53 | 28.89 | 442,749 | +0.26(+0.92%) |
Jan 25, 2013 | 28.59 | 28.64 | 28.37 | 28.63 | 188,433 | +0.11(+0.37%) |
Jan 24, 2013 | 28.22 | 28.67 | 28.18 | 28.52 | 306,939 | -0.25(-0.85%) |
Jan 23, 2013 | 28.90 | 28.91 | 28.68 | 28.77 | 260,276 | -0.09(-0.30%) |
Jan 22, 2013 | 28.52 | 28.96 | 28.46 | 28.86 | 267,072 | +0.37(+1.29%) |
Jan 18, 2013 | 28.54 | 28.55 | 28.27 | 28.49 | 240,553 | -0.10(-0.34%) |
Jan 17, 2013 | 28.49 | 28.62 | 28.33 | 28.59 | 310,880 | +0.23(+0.81%) |
Jan 16, 2013 | 28.19 | 28.36 | 28.05 | 28.36 | 201,062 | +0.18(+0.65%) |
Jan 15, 2013 | 27.89 | 28.29 | 27.87 | 28.17 | 190,036 | +0.12(+0.44%) |
Jan 14, 2013 | 27.87 | 28.05 | 27.81 | 28.05 | 181,336 | +0.13(+0.47%) |
Jan 11, 2013 | 28.01 | 28.01 | 27.69 | 27.92 | 133,413 | -0.04(-0.16%) |
Jan 10, 2013 | 28.07 | 28.08 | 27.80 | 27.96 | 192,242 | +0.11(+0.41%) |
Jan 09, 2013 | 27.80 | 28.01 | 27.76 | 27.85 | 158,956 | +0.04(+0.13%) |
Jan 08, 2013 | 27.61 | 27.84 | 27.61 | 27.81 | 282,592 | +0.12(+0.44%) |
Jan 07, 2013 | 27.82 | 27.82 | 27.59 | 27.69 | 328,056 | -0.19(-0.69%) |
Jan 04, 2013 | 27.52 | 28.02 | 27.46 | 27.88 | 471,979 | +0.47(+1.70%) |
Jan 03, 2013 | 27.10 | 27.58 | 27.01 | 27.42 | 501,628 | +0.42(+1.56%) |
Jan 02, 2013 | 26.73 | 27.11 | 26.35 | 27.00 | 528,962 | +0.65(+2.47%) |
Dec 31, 2012 | 25.93 | 26.38 | 25.80 | 26.35 | 328,852 | +0.36(+1.39%) |
Dec 28, 2012 | 25.86 | 26.11 | 25.84 | 25.99 | 235,034 | -0.08(-0.30%) |
Dec 27, 2012 | 26.08 | 26.13 | 25.86 | 26.07 | 308,003 | +0.02(+0.07%) |
Dec 26, 2012 | 26.35 | 26.41 | 25.88 | 26.05 | 394,457 | -0.31(-1.17%) |
Dec 24, 2012 | 26.04 | 26.37 | 26.03 | 26.36 | 146,085 | +0.21(+0.81%) |
Dec 21, 2012 | 25.76 | 26.28 | 25.76 | 26.15 | 809,588 | +0.11(+0.40%) |
Dec 20, 2012 | 25.61 | 26.12 | 25.61 | 26.04 | 701,228 | +0.40(+1.58%) |
Dec 19, 2012 | 25.61 | 25.82 | 25.50 | 25.64 | 733,660 | -0.01(-0.03%) |
Dec 18, 2012 | 25.71 | 25.89 | 25.49 | 25.64 | 340,329 | -0.06(-0.24%) |
Dec 17, 2012 | 25.13 | 25.85 | 25.13 | 25.71 | 438,124 | +0.61(+2.41%) |
Dec 14, 2012 | 25.47 | 25.64 | 25.09 | 25.10 | 418,612 | -0.53(-2.06%) |
Dec 13, 2012 | 25.43 | 25.91 | 25.32 | 25.63 | 477,492 | +0.29(+1.14%) |
Dec 12, 2012 | 25.69 | 25.77 | 25.33 | 25.34 | 279,982 | -0.28(-1.10%) |
Dec 11, 2012 | 25.72 | 25.72 | 25.45 | 25.62 | 358,646 | +0.04(+0.17%) |
Dec 10, 2012 | 25.53 | 25.67 | 25.43 | 25.57 | 211,714 | +0.06(+0.24%) |
Dec 07, 2012 | 25.67 | 25.79 | 25.46 | 25.51 | 179,574 | -0.10(-0.38%) |
Dec 06, 2012 | 25.47 | 25.76 | 25.44 | 25.61 | 156,385 | +0.08(+0.31%) |
Dec 05, 2012 | 25.34 | 25.65 | 25.17 | 25.53 | 274,650 | +0.32(+1.25%) |