Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 38.16 | 38.21 | 37.82 | 37.86 | 97,336 | -0.14(-0.37%) |
Nov 27, 2013 | 38.00 | 38.16 | 37.79 | 38.00 | 138,313 | +0.07(+0.19%) |
Nov 26, 2013 | 37.85 | 38.02 | 37.82 | 37.93 | 168,306 | +0.12(+0.33%) |
Nov 25, 2013 | 37.87 | 38.06 | 37.66 | 37.80 | 169,905 | -0.05(-0.14%) |
Nov 22, 2013 | 37.43 | 37.91 | 37.38 | 37.86 | 273,685 | +0.33(+0.89%) |
Nov 21, 2013 | 37.09 | 37.53 | 37.09 | 37.52 | 283,162 | +0.53(+1.43%) |
Nov 20, 2013 | 37.23 | 37.31 | 36.71 | 36.99 | 293,740 | -0.17(-0.45%) |
Nov 19, 2013 | 37.49 | 37.64 | 36.99 | 37.16 | 258,862 | -0.39(-1.03%) |
Nov 18, 2013 | 37.64 | 37.70 | 37.32 | 37.55 | 208,831 | +0.04(+0.09%) |
Nov 15, 2013 | 37.31 | 37.56 | 37.26 | 37.51 | 269,278 | +0.16(+0.42%) |
Nov 14, 2013 | 37.28 | 37.43 | 37.10 | 37.35 | 187,386 | +0.15(+0.40%) |
Nov 12, 2013 | 37.24 | 37.33 | 37.08 | 37.20 | 166,951 | -0.08(-0.21%) |
Nov 11, 2013 | 37.42 | 37.65 | 37.13 | 37.28 | 201,053 | -0.13(-0.35%) |
Nov 08, 2013 | 36.94 | 37.46 | 36.65 | 37.42 | 484,748 | +0.44(+1.19%) |
Nov 07, 2013 | 37.14 | 37.66 | 36.87 | 36.98 | 222,164 | -0.10(-0.26%) |
Nov 06, 2013 | 37.56 | 37.56 | 37.03 | 37.07 | 265,442 | -0.21(-0.56%) |
Nov 05, 2013 | 37.19 | 37.51 | 37.11 | 37.28 | 252,969 | -0.09(-0.23%) |
Nov 04, 2013 | 37.31 | 37.56 | 37.27 | 37.37 | 430,310 | +0.13(+0.35%) |
Nov 01, 2013 | 37.64 | 37.98 | 37.13 | 37.24 | 328,055 | -0.45(-1.19%) |
Oct 31, 2013 | 38.12 | 38.14 | 37.68 | 37.69 | 312,723 | -0.36(-0.95%) |
Oct 30, 2013 | 38.56 | 38.59 | 38.02 | 38.05 | 186,088 | -0.54(-1.39%) |
Oct 29, 2013 | 38.43 | 38.80 | 38.34 | 38.58 | 182,942 | +0.15(+0.39%) |
Oct 28, 2013 | 38.21 | 38.49 | 38.05 | 38.43 | 235,407 | +0.15(+0.39%) |
Oct 25, 2013 | 38.16 | 38.38 | 37.95 | 38.28 | 166,873 | +0.28(+0.74%) |
Oct 24, 2013 | 37.85 | 38.11 | 37.71 | 38.00 | 148,363 | +0.17(+0.44%) |
Oct 23, 2013 | 37.86 | 37.90 | 37.53 | 37.84 | 185,052 | -0.19(-0.51%) |
Oct 22, 2013 | 37.97 | 38.26 | 37.89 | 38.03 | 192,960 | +0.10(+0.25%) |
Oct 21, 2013 | 37.88 | 37.93 | 37.58 | 37.93 | 168,938 | +0.12(+0.32%) |
Oct 18, 2013 | 37.60 | 37.83 | 37.04 | 37.81 | 260,108 | +0.54(+1.44%) |
Oct 17, 2013 | 36.53 | 37.28 | 36.52 | 37.28 | 172,399 | +0.60(+1.63%) |
Oct 16, 2013 | 36.28 | 36.75 | 36.13 | 36.68 | 204,332 | +0.69(+1.93%) |
Oct 15, 2013 | 36.31 | 36.43 | 35.97 | 35.99 | 167,891 | -0.43(-1.18%) |
Oct 14, 2013 | 36.00 | 36.45 | 35.77 | 36.42 | 190,434 | +0.20(+0.56%) |
Oct 11, 2013 | 35.37 | 36.21 | 35.28 | 36.21 | 182,330 | +0.69(+1.95%) |
Oct 10, 2013 | 34.96 | 35.52 | 34.77 | 35.52 | 219,922 | +0.99(+2.87%) |
Oct 09, 2013 | 34.51 | 34.54 | 33.99 | 34.53 | 191,497 | +0.13(+0.38%) |
Oct 08, 2013 | 34.87 | 35.04 | 34.40 | 34.40 | 234,086 | -0.54(-1.56%) |
Oct 07, 2013 | 35.04 | 35.34 | 34.93 | 34.94 | 198,209 | -0.49(-1.39%) |
Oct 04, 2013 | 35.16 | 35.51 | 35.13 | 35.43 | 165,023 | +0.18(+0.50%) |
Oct 03, 2013 | 35.45 | 35.45 | 34.97 | 35.26 | 178,584 | -0.37(-1.03%) |
Oct 02, 2013 | 35.49 | 35.66 | 35.28 | 35.63 | 217,998 | -0.15(-0.42%) |
Oct 01, 2013 | 35.31 | 35.85 | 35.19 | 35.77 | 481,509 | +0.57(+1.62%) |
Sep 27, 2013 | 35.08 | 35.40 | 34.85 | 35.20 | 142,670 | -0.18(-0.52%) |
Sep 26, 2013 | 35.45 | 35.52 | 35.06 | 35.39 | 157,544 | +0.01(+0.02%) |
Sep 25, 2013 | 35.39 | 35.54 | 35.32 | 35.38 | 161,549 | -0.03(-0.07%) |
Sep 24, 2013 | 35.50 | 35.69 | 35.20 | 35.41 | 238,873 | +0.01(+0.02%) |
Sep 23, 2013 | 35.42 | 35.70 | 35.18 | 35.40 | 280,206 | -0.03(-0.07%) |
Sep 20, 2013 | 35.49 | 35.68 | 35.11 | 35.42 | 1,286,039 | +0.08(+0.22%) |
Sep 19, 2013 | 35.84 | 35.84 | 35.17 | 35.34 | 158,626 | -0.34(-0.96%) |
Sep 18, 2013 | 35.69 | 36.16 | 35.51 | 35.69 | 229,563 | +0.02(+0.05%) |
Sep 17, 2013 | 34.60 | 35.68 | 34.47 | 35.67 | 286,761 | +1.03(+2.96%) |
Sep 16, 2013 | 34.99 | 35.06 | 34.59 | 34.64 | 223,665 | +0.01(+0.03%) |
Sep 13, 2013 | 34.61 | 34.86 | 34.42 | 34.63 | 308,981 | +0.19(+0.56%) |
Sep 12, 2013 | 34.31 | 34.53 | 34.31 | 34.44 | 227,645 | +0.08(+0.23%) |
Sep 11, 2013 | 34.14 | 34.54 | 34.01 | 34.36 | 245,150 | +0.24(+0.69%) |
Sep 10, 2013 | 33.77 | 34.14 | 33.66 | 34.13 | 280,694 | +0.53(+1.57%) |
Sep 09, 2013 | 33.21 | 33.62 | 33.18 | 33.60 | 230,443 | +0.42(+1.27%) |
Sep 06, 2013 | 33.26 | 33.28 | 32.31 | 33.18 | 294,968 | +0.12(+0.37%) |
Sep 05, 2013 | 32.98 | 33.29 | 32.98 | 33.05 | 200,528 | +0.10(+0.29%) |
Sep 04, 2013 | 32.38 | 33.19 | 32.35 | 32.96 | 359,285 | +0.57(+1.76%) |
Sep 03, 2013 | 33.05 | 33.45 | 31.96 | 32.39 | 445,815 | -0.19(-0.59%) |
Aug 30, 2013 | 33.14 | 33.30 | 32.52 | 32.58 | 264,551 | -0.61(-1.82%) |
Aug 29, 2013 | 32.69 | 33.26 | 32.53 | 33.19 | 208,666 | +0.46(+1.39%) |
Aug 28, 2013 | 32.84 | 33.02 | 32.66 | 32.73 | 150,115 | -0.11(-0.32%) |
Aug 27, 2013 | 33.56 | 33.68 | 32.82 | 32.84 | 233,379 | -1.02(-3.01%) |
Aug 26, 2013 | 33.90 | 34.25 | 33.80 | 33.85 | 175,905 | -0.04(-0.13%) |
Aug 23, 2013 | 33.91 | 34.00 | 33.55 | 33.90 | 137,184 | +0.01(+0.03%) |
Aug 22, 2013 | 33.48 | 33.96 | 33.48 | 33.89 | 96,151 | +0.48(+1.44%) |
Aug 21, 2013 | 33.80 | 33.86 | 33.39 | 33.41 | 135,755 | -0.48(-1.42%) |
Aug 20, 2013 | 33.66 | 33.98 | 33.38 | 33.89 | 176,269 | +0.24(+0.73%) |
Aug 19, 2013 | 33.87 | 34.10 | 33.61 | 33.64 | 131,734 | -0.28(-0.83%) |
Aug 16, 2013 | 33.69 | 34.18 | 33.63 | 33.92 | 156,379 | +0.07(+0.21%) |
Aug 15, 2013 | 34.42 | 34.42 | 33.77 | 33.85 | 199,741 | -0.87(-2.49%) |
Aug 14, 2013 | 35.00 | 35.01 | 34.65 | 34.72 | 139,894 | -0.38(-1.07%) |
Aug 13, 2013 | 34.95 | 35.12 | 34.63 | 35.10 | 197,523 | +0.12(+0.35%) |
Aug 12, 2013 | 35.22 | 35.48 | 34.87 | 34.97 | 309,774 | -0.47(-1.33%) |
Aug 09, 2013 | 35.18 | 35.69 | 35.12 | 35.45 | 233,005 | -0.21(-0.59%) |
Aug 08, 2013 | 35.85 | 36.08 | 35.26 | 35.66 | 200,352 | -0.04(-0.10%) |
Aug 07, 2013 | 35.45 | 35.86 | 34.19 | 35.69 | 215,435 | -0.19(-0.54%) |
Aug 06, 2013 | 35.94 | 36.05 | 35.56 | 35.88 | 188,130 | -0.18(-0.49%) |
Aug 05, 2013 | 36.01 | 36.13 | 35.83 | 36.06 | 171,327 | -0.02(-0.05%) |
Aug 02, 2013 | 36.87 | 37.01 | 36.01 | 36.08 | 237,175 | -0.92(-2.48%) |
Aug 01, 2013 | 36.28 | 37.07 | 36.18 | 36.99 | 325,059 | +1.09(+3.02%) |
Jul 31, 2013 | 35.67 | 36.16 | 35.59 | 35.91 | 253,323 | +0.35(+0.98%) |
Jul 30, 2013 | 35.69 | 35.83 | 35.41 | 35.56 | 123,236 | -0.03(-0.07%) |
Jul 29, 2013 | 35.67 | 35.67 | 35.24 | 35.59 | 160,658 | -0.18(-0.51%) |
Jul 26, 2013 | 35.59 | 35.89 | 35.47 | 35.77 | 179,376 | -0.10(-0.27%) |
Jul 25, 2013 | 35.63 | 35.94 | 35.55 | 35.87 | 240,500 | +0.20(+0.56%) |
Jul 24, 2013 | 36.04 | 36.04 | 35.46 | 35.66 | 199,028 | -0.28(-0.78%) |
Jul 23, 2013 | 35.91 | 36.12 | 35.82 | 35.94 | 268,866 | +0.18(+0.49%) |
Jul 22, 2013 | 35.71 | 35.81 | 35.19 | 35.77 | 208,328 | +0.58(+1.64%) |
Jul 19, 2013 | 35.28 | 35.46 | 35.00 | 35.19 | 263,806 | -0.23(-0.64%) |
Jul 18, 2013 | 35.37 | 35.45 | 35.18 | 35.42 | 227,830 | +0.32(+0.92%) |
Jul 17, 2013 | 35.45 | 35.55 | 35.03 | 35.10 | 164,171 | -0.30(-0.84%) |
Jul 16, 2013 | 35.75 | 35.86 | 35.26 | 35.39 | 273,349 | -0.40(-1.12%) |
Jul 15, 2013 | 35.62 | 35.84 | 35.42 | 35.80 | 237,058 | +0.28(+0.79%) |
Jul 12, 2013 | 35.06 | 35.52 | 34.88 | 35.52 | 165,786 | +0.43(+1.22%) |
Jul 11, 2013 | 35.00 | 35.13 | 34.63 | 35.09 | 157,368 | +0.40(+1.16%) |
Jul 10, 2013 | 34.57 | 34.81 | 34.47 | 34.68 | 346,824 | +0.06(+0.18%) |
Jul 09, 2013 | 34.74 | 34.73 | 34.52 | 34.62 | 289,841 | +0.12(+0.36%) |
Jul 08, 2013 | 33.85 | 34.58 | 33.84 | 34.50 | 267,972 | +0.73(+2.18%) |
Jul 05, 2013 | 33.28 | 33.78 | 33.20 | 33.77 | 180,720 | +0.80(+2.42%) |
Jul 03, 2013 | 32.65 | 33.11 | 32.65 | 32.97 | 100,999 | -0.05(-0.16%) |
Jul 02, 2013 | 32.99 | 33.25 | 32.78 | 33.02 | 135,489 | -0.05(-0.16%) |
Jul 01, 2013 | 32.86 | 33.24 | 32.66 | 33.07 | 282,424 | +0.31(+0.96%) |
Jun 28, 2013 | 32.53 | 32.98 | 32.34 | 32.76 | 1,406,660 | +0.54(+1.68%) |
Jun 26, 2013 | 32.45 | 32.71 | 32.00 | 32.22 | 260,049 | -0.05(-0.16%) |
Jun 25, 2013 | 32.39 | 32.66 | 32.03 | 32.27 | 238,824 | +0.03(+0.08%) |
Jun 24, 2013 | 32.27 | 32.51 | 32.09 | 32.24 | 363,173 | -0.24(-0.75%) |
Jun 21, 2013 | 32.65 | 32.84 | 32.45 | 32.49 | 729,146 | -0.12(-0.38%) |
Jun 20, 2013 | 32.35 | 32.86 | 32.21 | 32.61 | 325,035 | -0.08(-0.24%) |
Jun 19, 2013 | 32.86 | 33.19 | 32.58 | 32.69 | 235,318 | -0.16(-0.48%) |
Jun 18, 2013 | 32.33 | 32.87 | 32.25 | 32.85 | 243,673 | +0.50(+1.54%) |
Jun 17, 2013 | 31.56 | 32.38 | 31.56 | 32.35 | 276,260 | +1.03(+3.30%) |
Jun 14, 2013 | 31.69 | 31.71 | 31.01 | 31.32 | 348,188 | -0.35(-1.11%) |
Jun 13, 2013 | 31.12 | 31.75 | 31.06 | 31.67 | 163,733 | +0.45(+1.43%) |
Jun 12, 2013 | 31.59 | 31.59 | 31.05 | 31.22 | 126,805 | -0.15(-0.47%) |
Jun 11, 2013 | 31.38 | 31.67 | 31.13 | 31.37 | 139,694 | -0.34(-1.08%) |
Jun 10, 2013 | 31.68 | 31.86 | 31.51 | 31.71 | 170,228 | +0.05(+0.17%) |
Jun 07, 2013 | 31.50 | 31.85 | 31.46 | 31.66 | 169,377 | +0.24(+0.75%) |
Jun 06, 2013 | 30.91 | 31.44 | 30.66 | 31.42 | 287,510 | +0.52(+1.70%) |
Jun 05, 2013 | 31.18 | 31.23 | 30.88 | 30.90 | 223,846 | -0.38(-1.23%) |
Jun 04, 2013 | 31.18 | 31.36 | 30.82 | 31.28 | 423,046 | +0.10(+0.31%) |
Jun 03, 2013 | 30.79 | 31.24 | 30.48 | 31.18 | 438,073 | +0.37(+1.19%) |
May 31, 2013 | 31.36 | 31.46 | 30.82 | 30.82 | 222,217 | -0.72(-2.28%) |
May 30, 2013 | 31.19 | 31.57 | 30.84 | 31.53 | 441,997 | +0.34(+1.09%) |
May 29, 2013 | 30.03 | 31.25 | 29.82 | 31.19 | 439,611 | +0.86(+2.83%) |
May 28, 2013 | 30.19 | 30.58 | 30.08 | 30.34 | 194,474 | +0.45(+1.49%) |
May 24, 2013 | 29.80 | 29.92 | 29.52 | 29.89 | 120,690 | -0.03(-0.09%) |
May 23, 2013 | 29.59 | 29.99 | 29.40 | 29.92 | 239,828 | +0.07(+0.23%) |
May 22, 2013 | 30.12 | 30.55 | 29.70 | 29.85 | 184,895 | -0.39(-1.30%) |
May 21, 2013 | 30.20 | 30.40 | 30.08 | 30.24 | 137,845 | +0.01(+0.03%) |
May 20, 2013 | 30.08 | 30.34 | 30.08 | 30.23 | 177,175 | +0.01(+0.03%) |
May 17, 2013 | 30.21 | 30.36 | 30.14 | 30.22 | 210,003 | +0.05(+0.17%) |
May 16, 2013 | 30.34 | 30.44 | 30.10 | 30.17 | 141,245 | -0.30(-0.98%) |
May 15, 2013 | 30.13 | 30.51 | 30.02 | 30.47 | 267,448 | +0.59(+1.99%) |
May 13, 2013 | 30.15 | 30.20 | 29.78 | 29.87 | 312,190 | -0.39(-1.27%) |
May 10, 2013 | 30.02 | 30.26 | 29.99 | 30.26 | 152,475 | +0.22(+0.73%) |
May 09, 2013 | 30.28 | 30.46 | 29.99 | 30.04 | 237,489 | -0.30(-0.98%) |
May 08, 2013 | 30.54 | 30.58 | 29.89 | 30.34 | 465,018 | -0.62(-2.01%) |
May 07, 2013 | 30.49 | 30.97 | 30.34 | 30.96 | 261,773 | +0.57(+1.87%) |
May 06, 2013 | 30.23 | 30.53 | 30.23 | 30.39 | 217,627 | +0.16(+0.52%) |
May 03, 2013 | 29.94 | 30.34 | 29.63 | 30.23 | 363,942 | +0.60(+2.04%) |
May 02, 2013 | 29.21 | 29.75 | 29.08 | 29.63 | 399,176 | +0.63(+2.17%) |
May 01, 2013 | 29.64 | 29.79 | 28.98 | 29.00 | 307,464 | -0.72(-2.41%) |
Apr 30, 2013 | 29.66 | 29.81 | 29.52 | 29.71 | 255,549 | +0.06(+0.21%) |
Apr 29, 2013 | 29.37 | 29.71 | 29.12 | 29.65 | 184,034 | +0.31(+1.04%) |
Apr 26, 2013 | 29.48 | 29.48 | 29.22 | 29.35 | 185,072 | -0.13(-0.45%) |
Apr 25, 2013 | 29.37 | 29.75 | 29.26 | 29.48 | 246,766 | +0.25(+0.84%) |
Apr 24, 2013 | 28.90 | 29.25 | 28.71 | 29.23 | 325,803 | +0.41(+1.43%) |
Apr 23, 2013 | 28.67 | 28.94 | 28.46 | 28.82 | 240,784 | +0.32(+1.14%) |
Apr 22, 2013 | 28.70 | 28.74 | 28.01 | 28.50 | 306,335 | +0.37(+1.31%) |
Apr 19, 2013 | 27.70 | 28.15 | 27.61 | 28.13 | 275,891 | +0.43(+1.55%) |
Apr 18, 2013 | 27.86 | 27.96 | 27.52 | 27.70 | 261,286 | -0.17(-0.63%) |
Apr 17, 2013 | 28.37 | 28.41 | 27.82 | 27.88 | 240,707 | -0.70(-2.45%) |
Apr 16, 2013 | 28.11 | 28.61 | 28.03 | 28.58 | 406,242 | +0.60(+2.13%) |
Apr 15, 2013 | 28.73 | 28.87 | 27.97 | 27.98 | 442,275 | -0.93(-3.21%) |
Apr 12, 2013 | 28.87 | 29.02 | 28.78 | 28.91 | 282,238 | -0.07(-0.24%) |
Apr 11, 2013 | 28.83 | 29.00 | 28.61 | 28.98 | 454,888 | +0.11(+0.39%) |
Apr 10, 2013 | 28.61 | 28.96 | 28.45 | 28.87 | 523,503 | +0.22(+0.76%) |
Apr 09, 2013 | 28.47 | 28.87 | 28.32 | 28.65 | 835,752 | +0.73(+2.60%) |
Apr 08, 2013 | 27.71 | 27.96 | 27.49 | 27.92 | 271,298 | +0.30(+1.08%) |
Apr 05, 2013 | 27.44 | 27.63 | 27.24 | 27.62 | 302,711 | -0.18(-0.66%) |
Apr 04, 2013 | 27.69 | 27.83 | 27.33 | 27.81 | 424,242 | -0.04(-0.13%) |
Apr 03, 2013 | 28.13 | 28.15 | 27.76 | 27.84 | 383,088 | -0.32(-1.12%) |
Apr 02, 2013 | 28.31 | 28.48 | 28.07 | 28.16 | 288,935 | -0.09(-0.31%) |
Apr 01, 2013 | 28.68 | 28.68 | 28.15 | 28.24 | 431,973 | -0.44(-1.53%) |
Mar 28, 2013 | 28.42 | 28.73 | 28.41 | 28.68 | 280,328 | +0.17(+0.58%) |
Mar 27, 2013 | 28.47 | 28.55 | 28.27 | 28.52 | 235,856 | -0.07(-0.24%) |
Mar 26, 2013 | 28.65 | 28.81 | 28.47 | 28.59 | 383,624 | +0.07(+0.25%) |
Mar 25, 2013 | 28.52 | 28.72 | 28.40 | 28.52 | 261,675 | +0.00(+0.00%) |
Mar 22, 2013 | 28.48 | 28.60 | 28.39 | 28.52 | 186,760 | +0.04(+0.12%) |
Mar 21, 2013 | 28.54 | 28.65 | 28.41 | 28.48 | 216,914 | -0.20(-0.70%) |
Mar 20, 2013 | 28.66 | 28.83 | 28.63 | 28.68 | 319,876 | +0.09(+0.31%) |
Mar 19, 2013 | 28.53 | 28.68 | 28.47 | 28.59 | 306,870 | +0.04(+0.15%) |
Mar 18, 2013 | 28.39 | 28.69 | 28.38 | 28.55 | 390,900 | -0.19(-0.67%) |
Mar 15, 2013 | 28.62 | 28.75 | 28.38 | 28.74 | 682,615 | +0.18(+0.61%) |
Mar 14, 2013 | 28.15 | 28.57 | 28.15 | 28.57 | 334,317 | +0.41(+1.46%) |
Mar 13, 2013 | 28.03 | 28.19 | 28.01 | 28.16 | 242,908 | +0.09(+0.31%) |
Mar 12, 2013 | 27.91 | 28.12 | 27.91 | 28.07 | 206,030 | +0.04(+0.12%) |
Mar 11, 2013 | 27.89 | 28.05 | 27.89 | 28.03 | 225,621 | +0.13(+0.47%) |
Mar 08, 2013 | 27.92 | 27.96 | 27.73 | 27.90 | 410,045 | +0.18(+0.66%) |
Mar 07, 2013 | 27.78 | 27.87 | 27.62 | 27.72 | 510,896 | -0.01(-0.03%) |
Mar 06, 2013 | 27.65 | 27.81 | 27.56 | 27.73 | 465,725 | +0.20(+0.73%) |
Mar 05, 2013 | 27.20 | 27.54 | 27.19 | 27.53 | 698,780 | +0.47(+1.75%) |
Mar 04, 2013 | 27.16 | 27.18 | 26.96 | 27.05 | 559,586 | -0.22(-0.80%) |
Mar 01, 2013 | 27.35 | 27.47 | 27.01 | 27.27 | 494,977 | -0.26(-0.95%) |
Feb 28, 2013 | 27.40 | 27.71 | 27.33 | 27.54 | 567,365 | -0.03(-0.10%) |
Feb 27, 2013 | 27.31 | 27.70 | 27.30 | 27.56 | 385,392 | +0.19(+0.70%) |
Feb 26, 2013 | 27.31 | 27.54 | 27.17 | 27.37 | 463,066 | -0.58(-2.07%) |
Feb 22, 2013 | 28.10 | 28.17 | 27.93 | 27.95 | 349,638 | +0.00(+0.00%) |
Feb 21, 2013 | 28.09 | 28.14 | 27.80 | 27.95 | 479,657 | -0.22(-0.78%) |
Feb 20, 2013 | 28.43 | 28.57 | 28.16 | 28.17 | 578,744 | -0.38(-1.35%) |
Feb 19, 2013 | 28.44 | 28.55 | 28.24 | 28.55 | 780,439 | +0.14(+0.49%) |
Feb 15, 2013 | 28.43 | 28.43 | 28.09 | 28.41 | 679,713 | +0.10(+0.34%) |
Feb 14, 2013 | 28.29 | 28.34 | 28.04 | 28.31 | 645,309 | +0.03(+0.09%) |
Feb 13, 2013 | 28.47 | 28.52 | 27.97 | 28.29 | 975,820 | -0.10(-0.34%) |
Feb 12, 2013 | 28.12 | 28.47 | 27.84 | 28.38 | 10,798,458 | -0.76(-2.61%) |
Feb 11, 2013 | 28.92 | 29.37 | 28.67 | 29.15 | 979,138 | -0.28(-0.95%) |
Feb 08, 2013 | 29.98 | 30.06 | 29.21 | 29.43 | 3,103,586 | +0.94(+3.32%) |
Feb 07, 2013 | 28.89 | 28.89 | 28.35 | 28.48 | 314,924 | -0.34(-1.18%) |
Feb 06, 2013 | 28.66 | 28.96 | 28.61 | 28.82 | 185,144 | +0.10(+0.33%) |
Feb 04, 2013 | 28.87 | 29.05 | 28.67 | 28.73 | 305,988 | -0.21(-0.73%) |
Feb 01, 2013 | 28.81 | 29.06 | 28.72 | 28.94 | 278,140 | +0.17(+0.58%) |
Jan 31, 2013 | 28.79 | 28.81 | 28.58 | 28.77 | 198,669 | +0.07(+0.24%) |
Jan 30, 2013 | 28.64 | 28.80 | 28.45 | 28.70 | 212,069 | +0.00(+0.00%) |
Jan 29, 2013 | 28.80 | 28.86 | 28.62 | 28.70 | 189,244 | -0.10(-0.33%) |
Jan 28, 2013 | 28.58 | 28.87 | 28.44 | 28.80 | 444,248 | +0.26(+0.92%) |
Jan 25, 2013 | 28.49 | 28.54 | 28.27 | 28.53 | 189,071 | +0.11(+0.37%) |
Jan 24, 2013 | 28.12 | 28.58 | 28.09 | 28.43 | 307,979 | -0.25(-0.85%) |
Jan 23, 2013 | 28.80 | 28.81 | 28.59 | 28.67 | 261,157 | -0.09(-0.30%) |
Jan 22, 2013 | 28.43 | 28.87 | 28.37 | 28.76 | 267,977 | +0.37(+1.29%) |
Jan 18, 2013 | 28.45 | 28.45 | 28.17 | 28.39 | 241,367 | -0.10(-0.34%) |
Jan 17, 2013 | 28.39 | 28.52 | 28.24 | 28.49 | 311,933 | +0.23(+0.80%) |
Jan 16, 2013 | 28.10 | 28.26 | 27.96 | 28.26 | 201,742 | +0.18(+0.65%) |
Jan 15, 2013 | 27.80 | 28.19 | 27.78 | 28.08 | 190,679 | +0.12(+0.44%) |
Jan 14, 2013 | 27.78 | 27.96 | 27.72 | 27.96 | 181,950 | +0.13(+0.47%) |
Jan 11, 2013 | 27.91 | 27.91 | 27.60 | 27.82 | 133,865 | -0.04(-0.16%) |
Jan 10, 2013 | 27.97 | 27.98 | 27.71 | 27.87 | 192,893 | +0.11(+0.41%) |
Jan 09, 2013 | 27.71 | 27.91 | 27.67 | 27.75 | 159,494 | +0.04(+0.13%) |
Jan 08, 2013 | 27.52 | 27.75 | 27.52 | 27.72 | 283,548 | +0.12(+0.44%) |
Jan 07, 2013 | 27.73 | 27.73 | 27.49 | 27.60 | 329,166 | -0.19(-0.69%) |
Jan 04, 2013 | 27.43 | 27.92 | 27.37 | 27.79 | 473,577 | +0.46(+1.70%) |
Jan 03, 2013 | 27.01 | 27.48 | 26.92 | 27.33 | 503,326 | +0.42(+1.56%) |
Jan 02, 2013 | 26.64 | 27.02 | 26.26 | 26.91 | 530,753 | +0.65(+2.47%) |
Dec 31, 2012 | 25.84 | 26.29 | 25.71 | 26.26 | 329,965 | +0.36(+1.38%) |
Dec 28, 2012 | 25.78 | 26.02 | 25.75 | 25.90 | 235,830 | -0.08(-0.30%) |
Dec 27, 2012 | 26.00 | 26.04 | 25.78 | 25.98 | 309,046 | +0.02(+0.07%) |
Dec 26, 2012 | 26.26 | 26.32 | 25.79 | 25.96 | 395,793 | -0.31(-1.17%) |
Dec 24, 2012 | 25.95 | 26.28 | 25.94 | 26.27 | 146,579 | +0.21(+0.81%) |
Dec 21, 2012 | 25.67 | 26.19 | 25.67 | 26.06 | 812,329 | +0.10(+0.40%) |
Dec 20, 2012 | 25.52 | 26.04 | 25.52 | 25.95 | 703,603 | +0.40(+1.58%) |
Dec 19, 2012 | 25.52 | 25.73 | 25.42 | 25.55 | 736,144 | -0.01(-0.03%) |
Dec 18, 2012 | 25.62 | 25.80 | 25.40 | 25.56 | 341,481 | -0.06(-0.24%) |
Dec 17, 2012 | 25.04 | 25.76 | 25.04 | 25.62 | 439,607 | +0.60(+2.41%) |
Dec 14, 2012 | 25.38 | 25.56 | 25.01 | 25.02 | 420,030 | -0.53(-2.06%) |
Dec 13, 2012 | 25.35 | 25.82 | 25.23 | 25.54 | 479,108 | +0.29(+1.14%) |
Dec 12, 2012 | 25.60 | 25.68 | 25.24 | 25.25 | 280,930 | -0.28(-1.10%) |
Dec 11, 2012 | 25.64 | 25.64 | 25.37 | 25.53 | 359,861 | +0.04(+0.17%) |
Dec 10, 2012 | 25.44 | 25.58 | 25.35 | 25.49 | 212,431 | +0.06(+0.24%) |
Dec 07, 2012 | 25.58 | 25.71 | 25.37 | 25.43 | 180,182 | -0.10(-0.38%) |
Dec 06, 2012 | 25.38 | 25.67 | 25.36 | 25.52 | 156,914 | +0.08(+0.31%) |
Dec 05, 2012 | 25.25 | 25.57 | 25.09 | 25.44 | 275,580 | +0.32(+1.25%) |