Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 32.96 | 33.02 | 33.02 | 33.02 | 814,277 | +0.08(+0.23%) |
Dec 30, 2013 | 32.66 | 33.05 | 32.66 | 32.94 | 600,589 | +0.12(+0.36%) |
Dec 27, 2013 | 32.90 | 33.14 | 32.80 | 32.82 | 886,742 | +0.00(+0.00%) |
Dec 26, 2013 | 33.12 | 33.19 | 32.81 | 32.82 | 750,339 | -0.21(-0.63%) |
Dec 24, 2013 | 32.76 | 33.13 | 32.69 | 33.03 | 401,642 | +0.27(+0.83%) |
Dec 23, 2013 | 33.00 | 33.15 | 32.64 | 32.76 | 1,835,620 | +0.06(+0.19%) |
Dec 20, 2013 | 31.94 | 32.76 | 31.90 | 32.70 | 3,120,957 | +0.73(+2.29%) |
Dec 19, 2013 | 31.93 | 32.14 | 31.49 | 31.97 | 5,505,841 | +0.81(+2.62%) |
Dec 18, 2013 | 30.68 | 31.27 | 30.46 | 31.15 | 1,942,136 | +0.38(+1.22%) |
Dec 17, 2013 | 30.68 | 30.97 | 30.57 | 30.78 | 2,192,370 | +0.05(+0.16%) |
Dec 16, 2013 | 30.53 | 30.91 | 30.51 | 30.73 | 1,401,682 | +0.29(+0.96%) |
Dec 13, 2013 | 30.14 | 30.53 | 29.94 | 30.44 | 1,774,325 | +0.49(+1.65%) |
Dec 12, 2013 | 29.91 | 30.15 | 29.81 | 29.94 | 1,649,310 | -0.15(-0.49%) |
Dec 11, 2013 | 30.41 | 30.50 | 30.05 | 30.09 | 1,304,597 | -0.37(-1.23%) |
Dec 10, 2013 | 30.35 | 30.75 | 30.30 | 30.46 | 1,602,970 | -0.01(-0.02%) |
Dec 09, 2013 | 30.12 | 30.48 | 30.12 | 30.47 | 1,094,078 | +0.45(+1.50%) |
Dec 06, 2013 | 30.00 | 30.09 | 29.82 | 30.02 | 1,179,898 | +0.42(+1.43%) |
Dec 05, 2013 | 29.82 | 29.87 | 29.49 | 29.60 | 1,527,784 | -0.35(-1.18%) |
Dec 04, 2013 | 29.73 | 30.16 | 29.62 | 29.95 | 1,844,140 | -0.03(-0.12%) |
Dec 03, 2013 | 30.24 | 30.30 | 29.87 | 29.98 | 2,448,782 | -0.33(-1.10%) |
Dec 02, 2013 | 30.43 | 30.59 | 30.27 | 30.32 | 1,039,116 | -0.18(-0.59%) |
Nov 29, 2013 | 30.61 | 30.86 | 30.46 | 30.50 | 814,138 | -0.15(-0.47%) |
Nov 27, 2013 | 30.69 | 30.94 | 30.56 | 30.64 | 1,277,000 | +0.01(+0.02%) |
Nov 26, 2013 | 30.17 | 30.75 | 30.16 | 30.64 | 1,876,757 | +0.36(+1.19%) |
Nov 25, 2013 | 30.53 | 30.63 | 30.25 | 30.27 | 1,106,605 | -0.37(-1.20%) |
Nov 22, 2013 | 30.25 | 30.87 | 30.12 | 30.64 | 3,190,095 | +0.44(+1.44%) |
Nov 21, 2013 | 29.71 | 30.32 | 29.63 | 30.21 | 1,817,096 | +0.72(+2.44%) |
Nov 20, 2013 | 29.87 | 29.98 | 29.42 | 29.49 | 1,718,283 | -0.27(-0.91%) |
Nov 19, 2013 | 29.92 | 30.05 | 29.72 | 29.76 | 1,180,800 | -0.26(-0.85%) |
Nov 18, 2013 | 30.30 | 30.43 | 29.96 | 30.01 | 1,153,857 | -0.28(-0.94%) |
Nov 15, 2013 | 30.23 | 30.52 | 30.16 | 30.30 | 2,206,074 | +0.00(+0.00%) |
Nov 14, 2013 | 30.01 | 30.41 | 29.77 | 30.30 | 2,107,088 | +0.39(+1.30%) |
Nov 13, 2013 | 29.13 | 29.92 | 29.08 | 29.91 | 3,551,611 | +0.23(+0.77%) |
Nov 12, 2013 | 29.60 | 29.82 | 29.59 | 29.68 | 2,029,669 | -0.28(-0.95%) |
Nov 11, 2013 | 29.63 | 29.97 | 29.63 | 29.96 | 1,087,507 | +0.18(+0.60%) |
Nov 08, 2013 | 29.13 | 29.78 | 29.13 | 29.78 | 1,368,662 | +0.60(+2.04%) |
Nov 07, 2013 | 29.96 | 30.05 | 29.15 | 29.19 | 2,971,748 | -1.04(-3.44%) |
Nov 06, 2013 | 29.84 | 30.25 | 29.68 | 30.23 | 2,859,547 | +0.57(+1.91%) |
Nov 05, 2013 | 29.42 | 29.84 | 29.31 | 29.66 | 2,504,407 | -0.01(-0.05%) |
Nov 04, 2013 | 29.49 | 29.69 | 29.22 | 29.67 | 1,784,912 | +0.28(+0.94%) |
Nov 01, 2013 | 29.15 | 29.46 | 29.15 | 29.40 | 1,462,509 | +0.29(+1.00%) |
Oct 31, 2013 | 29.15 | 29.57 | 29.10 | 29.11 | 2,426,496 | -0.24(-0.80%) |
Oct 30, 2013 | 29.72 | 29.85 | 29.16 | 29.34 | 3,247,038 | -0.47(-1.58%) |
Oct 29, 2013 | 29.94 | 30.01 | 29.57 | 29.81 | 3,013,983 | -0.24(-0.81%) |
Oct 28, 2013 | 29.87 | 30.10 | 29.77 | 30.05 | 3,799,613 | -0.04(-0.14%) |
Oct 25, 2013 | 29.60 | 30.14 | 29.36 | 30.09 | 3,973,608 | +0.78(+2.64%) |
Oct 24, 2013 | 28.68 | 29.39 | 28.66 | 29.32 | 8,451,570 | +1.80(+6.54%) |
Oct 23, 2013 | 27.25 | 27.60 | 27.11 | 27.52 | 4,162,507 | -0.01(-0.05%) |
Oct 22, 2013 | 27.24 | 27.64 | 27.24 | 27.53 | 2,726,505 | +0.28(+1.02%) |
Oct 21, 2013 | 27.17 | 27.26 | 26.95 | 27.26 | 2,254,824 | +0.06(+0.23%) |
Oct 18, 2013 | 26.99 | 27.28 | 26.76 | 27.19 | 3,383,185 | +0.35(+1.29%) |
Oct 17, 2013 | 26.18 | 26.86 | 26.00 | 26.85 | 2,835,946 | +0.77(+2.95%) |
Oct 16, 2013 | 25.73 | 26.24 | 25.71 | 26.08 | 4,108,071 | +0.66(+2.59%) |
Oct 15, 2013 | 25.86 | 25.88 | 25.39 | 25.42 | 3,704,345 | -0.31(-1.21%) |
Oct 14, 2013 | 25.50 | 25.80 | 25.29 | 25.73 | 2,319,882 | -0.10(-0.38%) |
Oct 11, 2013 | 25.44 | 25.83 | 25.35 | 25.83 | 2,299,770 | +0.26(+1.00%) |
Oct 10, 2013 | 25.64 | 25.73 | 25.30 | 25.57 | 2,644,158 | +0.30(+1.18%) |
Oct 09, 2013 | 25.18 | 25.48 | 24.91 | 25.28 | 2,726,095 | +0.15(+0.61%) |
Oct 08, 2013 | 25.98 | 26.05 | 24.90 | 25.12 | 5,402,028 | -0.94(-3.61%) |
Oct 07, 2013 | 26.44 | 26.61 | 26.02 | 26.07 | 2,164,211 | -0.78(-2.89%) |
Oct 04, 2013 | 26.52 | 27.04 | 26.45 | 26.84 | 1,996,845 | +0.48(+1.81%) |
Oct 03, 2013 | 26.75 | 26.94 | 26.35 | 26.36 | 1,988,301 | -0.60(-2.21%) |
Oct 02, 2013 | 26.74 | 26.96 | 26.65 | 26.96 | 1,355,239 | +0.00(+0.00%) |
Oct 01, 2013 | 26.61 | 26.96 | 26.60 | 26.96 | 1,749,897 | +0.46(+1.72%) |
Sep 30, 2013 | 26.26 | 26.65 | 26.22 | 26.50 | 2,156,229 | -0.08(-0.31%) |
Sep 27, 2013 | 26.66 | 26.75 | 26.52 | 26.59 | 1,744,796 | -0.07(-0.26%) |
Sep 26, 2013 | 26.86 | 26.94 | 26.52 | 26.65 | 2,396,291 | -0.33(-1.21%) |
Sep 25, 2013 | 26.45 | 27.07 | 26.27 | 26.98 | 4,533,422 | +0.21(+0.80%) |
Sep 24, 2013 | 26.88 | 26.95 | 26.13 | 26.77 | 6,274,716 | -0.50(-1.83%) |
Sep 23, 2013 | 27.46 | 27.47 | 27.04 | 27.26 | 1,503,028 | +0.03(+0.10%) |
Sep 20, 2013 | 27.71 | 27.73 | 27.15 | 27.24 | 2,463,800 | -0.59(-2.11%) |
Sep 19, 2013 | 27.76 | 28.01 | 27.62 | 27.82 | 1,946,178 | +0.10(+0.37%) |
Sep 18, 2013 | 27.61 | 27.93 | 27.24 | 27.72 | 1,787,849 | +0.16(+0.57%) |
Sep 17, 2013 | 27.56 | 27.60 | 27.35 | 27.56 | 1,250,698 | +0.19(+0.68%) |
Sep 16, 2013 | 27.49 | 27.57 | 27.26 | 27.38 | 2,875,409 | +0.41(+1.53%) |
Sep 13, 2013 | 27.01 | 27.03 | 26.70 | 26.96 | 1,801,677 | +0.17(+0.62%) |
Sep 12, 2013 | 27.49 | 27.52 | 26.70 | 26.80 | 5,457,585 | +0.16(+0.59%) |
Sep 11, 2013 | 26.49 | 26.79 | 26.40 | 26.64 | 2,190,844 | +0.34(+1.28%) |
Sep 10, 2013 | 26.41 | 26.54 | 26.21 | 26.30 | 4,813,410 | +0.68(+2.66%) |
Sep 09, 2013 | 25.59 | 25.84 | 25.49 | 25.62 | 2,374,030 | +0.07(+0.27%) |
Sep 06, 2013 | 25.46 | 25.71 | 25.11 | 25.55 | 2,529,308 | +0.03(+0.11%) |
Sep 05, 2013 | 25.31 | 25.68 | 25.28 | 25.53 | 1,826,466 | +0.06(+0.22%) |
Sep 04, 2013 | 25.09 | 25.68 | 25.04 | 25.47 | 3,775,478 | +0.08(+0.32%) |
Sep 03, 2013 | 25.45 | 25.56 | 25.22 | 25.39 | 2,219,601 | +0.14(+0.57%) |
Aug 30, 2013 | 25.31 | 25.37 | 25.00 | 25.24 | 2,388,648 | +0.20(+0.80%) |
Aug 29, 2013 | 24.72 | 25.35 | 24.72 | 25.04 | 1,930,028 | +0.35(+1.42%) |
Aug 28, 2013 | 25.02 | 25.11 | 24.54 | 24.69 | 4,026,480 | -0.55(-2.18%) |
Aug 27, 2013 | 25.90 | 25.90 | 25.22 | 25.24 | 3,766,131 | -1.40(-5.24%) |
Aug 26, 2013 | 26.52 | 26.95 | 26.52 | 26.64 | 1,184,767 | +0.04(+0.16%) |
Aug 23, 2013 | 26.76 | 26.80 | 26.48 | 26.60 | 1,476,356 | -0.05(-0.18%) |
Aug 22, 2013 | 26.30 | 26.83 | 26.27 | 26.65 | 2,450,077 | +0.34(+1.28%) |
Aug 21, 2013 | 26.55 | 26.74 | 26.28 | 26.31 | 2,677,867 | +0.13(+0.50%) |
Aug 20, 2013 | 25.97 | 26.43 | 25.95 | 26.18 | 1,273,053 | +0.22(+0.85%) |
Aug 19, 2013 | 26.61 | 26.61 | 25.88 | 25.96 | 2,167,184 | -0.63(-2.38%) |
Aug 16, 2013 | 26.83 | 27.01 | 26.56 | 26.59 | 1,302,490 | -0.19(-0.72%) |
Aug 15, 2013 | 27.03 | 27.05 | 26.60 | 26.79 | 1,730,110 | -0.30(-1.12%) |
Aug 14, 2013 | 27.03 | 27.45 | 27.02 | 27.09 | 2,962,333 | +0.15(+0.56%) |
Aug 13, 2013 | 26.17 | 26.97 | 26.10 | 26.94 | 3,744,562 | +0.92(+3.54%) |
Aug 12, 2013 | 25.93 | 26.05 | 25.79 | 26.01 | 1,624,027 | +0.03(+0.11%) |
Aug 09, 2013 | 26.46 | 26.52 | 25.95 | 25.99 | 1,849,599 | -0.36(-1.38%) |
Aug 08, 2013 | 26.39 | 26.52 | 26.20 | 26.35 | 2,268,249 | +0.25(+0.95%) |
Aug 07, 2013 | 26.30 | 26.40 | 26.03 | 26.10 | 1,647,231 | -0.21(-0.81%) |
Aug 06, 2013 | 26.62 | 26.81 | 26.18 | 26.32 | 2,229,049 | -0.10(-0.39%) |
Aug 05, 2013 | 26.78 | 26.82 | 26.35 | 26.42 | 1,550,170 | -0.47(-1.77%) |
Aug 02, 2013 | 26.75 | 26.99 | 26.68 | 26.90 | 1,397,567 | -0.09(-0.33%) |
Aug 01, 2013 | 26.50 | 27.03 | 26.34 | 26.98 | 3,235,133 | +0.78(+2.97%) |
Jul 31, 2013 | 25.88 | 26.31 | 25.87 | 26.21 | 3,242,076 | +0.50(+1.93%) |
Jul 30, 2013 | 25.57 | 25.84 | 25.54 | 25.71 | 2,318,253 | +0.47(+1.88%) |
Jul 29, 2013 | 25.26 | 25.54 | 25.05 | 25.24 | 1,503,926 | -0.25(-1.00%) |
Jul 26, 2013 | 25.55 | 25.93 | 25.41 | 25.49 | 2,797,305 | +0.33(+1.31%) |
Jul 25, 2013 | 25.46 | 25.64 | 24.67 | 25.16 | 5,364,228 | +0.14(+0.55%) |
Jul 24, 2013 | 25.40 | 25.42 | 24.96 | 25.02 | 2,316,879 | -0.21(-0.82%) |
Jul 23, 2013 | 25.11 | 25.28 | 25.07 | 25.23 | 1,354,634 | +0.27(+1.07%) |
Jul 22, 2013 | 24.98 | 25.13 | 24.89 | 24.96 | 1,181,022 | -0.05(-0.19%) |
Jul 19, 2013 | 25.28 | 25.31 | 24.99 | 25.01 | 1,086,377 | -0.29(-1.14%) |
Jul 18, 2013 | 25.29 | 25.48 | 25.11 | 25.30 | 3,129,507 | +0.01(+0.03%) |
Jul 17, 2013 | 24.85 | 25.46 | 24.84 | 25.29 | 3,603,839 | +0.66(+2.68%) |
Jul 16, 2013 | 24.29 | 24.64 | 24.05 | 24.63 | 2,047,378 | +0.34(+1.42%) |
Jul 15, 2013 | 24.45 | 24.54 | 24.18 | 24.29 | 1,670,787 | -0.19(-0.76%) |
Jul 12, 2013 | 24.70 | 24.72 | 24.32 | 24.47 | 1,243,313 | -0.25(-1.03%) |
Jul 11, 2013 | 24.49 | 24.77 | 24.41 | 24.73 | 2,106,630 | +0.70(+2.92%) |
Jul 10, 2013 | 23.96 | 24.05 | 23.76 | 24.03 | 1,721,295 | +0.12(+0.49%) |
Jul 09, 2013 | 23.71 | 23.96 | 23.69 | 23.91 | 1,603,875 | +0.41(+1.76%) |
Jul 08, 2013 | 23.71 | 23.78 | 23.38 | 23.50 | 1,445,284 | -0.07(-0.29%) |
Jul 05, 2013 | 23.20 | 23.60 | 23.14 | 23.57 | 1,316,263 | +0.65(+2.82%) |
Jul 03, 2013 | 23.06 | 23.15 | 22.92 | 22.92 | 1,807,853 | -0.45(-1.91%) |
Jul 02, 2013 | 23.41 | 23.63 | 23.26 | 23.37 | 1,787,697 | -0.20(-0.85%) |
Jul 01, 2013 | 23.11 | 23.75 | 23.10 | 23.57 | 2,260,308 | +0.63(+2.73%) |
Jun 28, 2013 | 22.81 | 23.24 | 22.81 | 22.94 | 2,507,228 | -0.09(-0.39%) |
Jun 27, 2013 | 23.01 | 23.22 | 22.95 | 23.03 | 1,371,926 | +0.17(+0.72%) |
Jun 26, 2013 | 22.71 | 23.06 | 22.71 | 22.86 | 2,223,021 | +0.09(+0.39%) |
Jun 25, 2013 | 22.49 | 22.95 | 22.43 | 22.77 | 3,612,866 | +0.88(+4.02%) |
Jun 24, 2013 | 21.70 | 22.11 | 21.58 | 21.89 | 3,199,757 | -0.29(-1.30%) |
Jun 21, 2013 | 22.41 | 22.48 | 21.78 | 22.18 | 3,485,046 | +0.01(+0.03%) |
Jun 20, 2013 | 22.69 | 22.74 | 22.08 | 22.18 | 3,964,149 | -0.97(-4.19%) |
Jun 19, 2013 | 23.55 | 23.68 | 23.11 | 23.15 | 3,946,220 | -0.43(-1.81%) |
Jun 18, 2013 | 23.38 | 23.76 | 23.38 | 23.57 | 3,298,726 | +0.06(+0.26%) |
Jun 17, 2013 | 23.53 | 23.74 | 23.44 | 23.51 | 1,847,218 | +0.13(+0.56%) |
Jun 14, 2013 | 23.47 | 23.59 | 23.31 | 23.38 | 2,760,051 | -0.28(-1.16%) |
Jun 13, 2013 | 23.05 | 23.73 | 23.05 | 23.65 | 2,087,387 | +0.68(+2.96%) |
Jun 12, 2013 | 23.28 | 23.30 | 22.90 | 22.97 | 1,910,530 | -0.08(-0.36%) |
Jun 11, 2013 | 23.12 | 23.28 | 22.82 | 23.06 | 2,446,378 | -0.45(-1.93%) |
Jun 10, 2013 | 23.55 | 23.63 | 23.23 | 23.51 | 2,461,646 | +0.12(+0.53%) |
Jun 07, 2013 | 23.04 | 23.56 | 22.86 | 23.39 | 3,380,907 | +0.48(+2.10%) |
Jun 06, 2013 | 22.97 | 23.08 | 22.73 | 22.90 | 3,399,744 | -0.14(-0.63%) |
Jun 05, 2013 | 23.65 | 23.65 | 23.01 | 23.05 | 2,551,570 | -0.60(-2.53%) |
Jun 04, 2013 | 23.97 | 24.09 | 23.46 | 23.65 | 2,935,360 | -0.36(-1.52%) |
Jun 03, 2013 | 24.14 | 24.15 | 23.78 | 24.01 | 3,701,363 | -0.08(-0.31%) |
May 31, 2013 | 24.36 | 24.36 | 24.05 | 24.09 | 3,664,165 | -0.56(-2.29%) |
May 30, 2013 | 24.34 | 24.91 | 24.27 | 24.65 | 2,320,395 | +0.50(+2.08%) |
May 29, 2013 | 24.36 | 24.44 | 24.12 | 24.15 | 2,914,473 | -0.42(-1.71%) |
May 28, 2013 | 24.58 | 24.91 | 24.38 | 24.57 | 3,912,572 | -0.29(-1.16%) |
May 24, 2013 | 24.67 | 24.98 | 24.65 | 24.86 | 1,218,261 | +0.06(+0.25%) |
May 23, 2013 | 24.54 | 24.96 | 24.46 | 24.80 | 1,976,855 | -0.10(-0.39%) |
May 22, 2013 | 25.33 | 25.44 | 24.82 | 24.89 | 3,214,976 | -0.49(-1.92%) |
May 21, 2013 | 25.59 | 25.63 | 25.20 | 25.38 | 5,209,107 | -0.63(-2.43%) |
May 20, 2013 | 25.82 | 26.06 | 25.75 | 26.01 | 2,228,747 | +0.19(+0.72%) |
May 17, 2013 | 26.05 | 26.17 | 25.79 | 25.83 | 1,297,066 | -0.15(-0.58%) |
May 16, 2013 | 26.29 | 26.49 | 25.95 | 25.98 | 2,257,776 | -0.14(-0.53%) |
May 15, 2013 | 26.00 | 26.37 | 25.93 | 26.12 | 2,185,191 | +0.45(+1.76%) |
May 13, 2013 | 25.60 | 25.75 | 25.51 | 25.66 | 1,787,213 | -0.06(-0.24%) |
May 10, 2013 | 25.60 | 25.75 | 25.53 | 25.73 | 1,083,948 | +0.16(+0.64%) |
May 09, 2013 | 25.75 | 25.80 | 25.46 | 25.56 | 1,331,394 | -0.17(-0.67%) |
May 08, 2013 | 25.75 | 25.78 | 25.51 | 25.73 | 1,761,832 | +0.00(+0.00%) |
May 07, 2013 | 25.56 | 25.73 | 25.39 | 25.73 | 1,905,662 | +0.29(+1.16%) |
May 06, 2013 | 25.46 | 25.47 | 25.22 | 25.44 | 2,459,105 | +0.07(+0.27%) |
May 03, 2013 | 25.34 | 25.45 | 25.07 | 25.37 | 3,156,385 | +0.30(+1.20%) |
May 02, 2013 | 25.06 | 25.14 | 24.93 | 25.07 | 2,124,420 | +0.16(+0.66%) |
May 01, 2013 | 24.94 | 25.12 | 24.86 | 24.90 | 2,046,805 | -0.15(-0.60%) |
Apr 30, 2013 | 25.07 | 25.23 | 24.82 | 25.05 | 3,084,949 | +0.20(+0.80%) |
Apr 29, 2013 | 24.77 | 24.97 | 24.64 | 24.86 | 4,078,663 | +0.22(+0.89%) |
Apr 26, 2013 | 24.73 | 24.74 | 24.24 | 24.64 | 3,150,524 | -0.10(-0.42%) |
Apr 25, 2013 | 24.57 | 25.62 | 24.37 | 24.74 | 9,879,795 | +1.22(+5.19%) |
Apr 24, 2013 | 23.53 | 23.76 | 23.37 | 23.52 | 4,506,780 | -0.10(-0.41%) |
Apr 23, 2013 | 23.20 | 23.65 | 23.12 | 23.61 | 3,579,183 | +0.49(+2.14%) |
Apr 22, 2013 | 22.81 | 23.10 | 22.65 | 23.12 | 4,182,813 | +0.22(+0.96%) |
Apr 19, 2013 | 22.96 | 23.08 | 22.75 | 22.90 | 2,161,724 | +0.14(+0.63%) |
Apr 18, 2013 | 23.02 | 23.18 | 22.59 | 22.76 | 4,495,674 | -0.25(-1.07%) |
Apr 17, 2013 | 22.40 | 23.02 | 22.37 | 23.00 | 4,263,111 | +0.27(+1.21%) |
Apr 16, 2013 | 22.56 | 22.83 | 22.45 | 22.73 | 2,443,570 | +0.36(+1.63%) |
Apr 15, 2013 | 22.52 | 22.90 | 22.35 | 22.37 | 3,983,045 | -0.46(-2.01%) |
Apr 12, 2013 | 22.65 | 22.85 | 22.49 | 22.83 | 2,070,081 | -0.01(-0.03%) |
Apr 11, 2013 | 22.67 | 23.00 | 22.67 | 22.83 | 2,555,189 | +0.07(+0.30%) |
Apr 10, 2013 | 22.61 | 22.91 | 22.57 | 22.76 | 2,399,378 | +0.13(+0.58%) |
Apr 09, 2013 | 22.39 | 22.76 | 22.36 | 22.63 | 2,584,141 | +0.19(+0.86%) |
Apr 08, 2013 | 22.05 | 22.47 | 22.02 | 22.44 | 1,392,338 | +0.30(+1.36%) |
Apr 05, 2013 | 21.50 | 22.16 | 21.50 | 22.14 | 2,223,762 | +0.16(+0.75%) |
Apr 04, 2013 | 22.04 | 22.04 | 21.69 | 21.97 | 2,940,138 | -0.10(-0.43%) |
Apr 03, 2013 | 22.63 | 22.72 | 21.96 | 22.07 | 3,536,705 | -0.43(-1.92%) |
Apr 02, 2013 | 22.47 | 22.64 | 22.36 | 22.50 | 1,946,128 | +0.13(+0.58%) |
Apr 01, 2013 | 22.80 | 22.87 | 22.31 | 22.37 | 3,390,453 | -0.41(-1.81%) |
Mar 28, 2013 | 22.20 | 22.94 | 22.20 | 22.78 | 5,210,054 | +0.49(+2.18%) |
Mar 27, 2013 | 22.11 | 22.35 | 21.95 | 22.30 | 2,356,865 | +0.09(+0.40%) |
Mar 26, 2013 | 21.83 | 22.23 | 21.83 | 22.21 | 3,178,367 | +0.37(+1.70%) |
Mar 25, 2013 | 22.01 | 22.17 | 21.76 | 21.84 | 3,544,664 | -0.13(-0.59%) |
Mar 22, 2013 | 22.02 | 22.17 | 21.84 | 21.97 | 3,845,973 | -0.05(-0.22%) |
Mar 21, 2013 | 22.14 | 22.36 | 22.01 | 22.02 | 3,439,017 | -0.42(-1.86%) |
Mar 20, 2013 | 22.67 | 22.76 | 22.16 | 22.43 | 3,962,999 | -0.10(-0.43%) |
Mar 19, 2013 | 23.02 | 23.04 | 22.35 | 22.53 | 3,107,461 | -0.47(-2.06%) |
Mar 18, 2013 | 22.67 | 23.24 | 22.50 | 23.00 | 4,003,889 | -0.12(-0.50%) |
Mar 15, 2013 | 22.98 | 23.57 | 22.86 | 23.12 | 7,060,456 | -0.46(-1.95%) |
Mar 14, 2013 | 22.93 | 23.59 | 22.88 | 23.58 | 9,257,510 | +0.59(+2.57%) |
Mar 13, 2013 | 23.07 | 23.15 | 22.93 | 22.99 | 2,197,767 | -0.11(-0.48%) |
Mar 12, 2013 | 23.28 | 23.31 | 23.04 | 23.10 | 3,866,265 | -0.10(-0.44%) |
Mar 11, 2013 | 22.92 | 23.58 | 22.78 | 23.20 | 4,071,425 | +0.36(+1.56%) |
Mar 08, 2013 | 23.89 | 23.89 | 22.78 | 22.85 | 10,941,911 | -0.71(-3.03%) |
Mar 07, 2013 | 23.66 | 23.94 | 23.55 | 23.56 | 3,749,405 | -0.10(-0.43%) |
Mar 06, 2013 | 23.91 | 24.02 | 23.59 | 23.66 | 4,203,965 | -0.14(-0.58%) |
Mar 05, 2013 | 24.19 | 24.20 | 23.72 | 23.80 | 3,594,644 | -0.25(-1.03%) |
Mar 04, 2013 | 23.92 | 24.25 | 23.85 | 24.05 | 2,872,294 | +0.04(+0.17%) |
Mar 01, 2013 | 23.66 | 24.11 | 23.47 | 24.00 | 3,176,003 | +0.09(+0.37%) |
Feb 28, 2013 | 23.76 | 24.14 | 23.74 | 23.92 | 3,991,958 | +0.14(+0.58%) |
Feb 27, 2013 | 23.25 | 23.83 | 23.25 | 23.78 | 3,298,241 | +0.54(+2.33%) |
Feb 26, 2013 | 23.33 | 23.45 | 22.96 | 23.24 | 2,944,286 | +0.14(+0.62%) |
Feb 25, 2013 | 23.27 | 23.86 | 23.09 | 23.09 | 5,068,968 | -0.04(-0.18%) |
Feb 22, 2013 | 23.33 | 23.40 | 23.00 | 23.13 | 2,738,672 | -0.07(-0.30%) |
Feb 21, 2013 | 23.46 | 23.46 | 23.08 | 23.20 | 3,725,581 | -0.47(-2.00%) |
Feb 20, 2013 | 24.31 | 24.33 | 23.61 | 23.68 | 2,334,897 | -0.56(-2.32%) |
Feb 19, 2013 | 24.28 | 24.42 | 23.94 | 24.24 | 2,696,713 | -0.14(-0.59%) |
Feb 15, 2013 | 24.37 | 24.74 | 24.19 | 24.38 | 3,216,436 | +0.01(+0.03%) |
Feb 14, 2013 | 24.12 | 24.40 | 24.01 | 24.38 | 2,338,931 | +0.03(+0.14%) |
Feb 13, 2013 | 24.81 | 24.87 | 24.08 | 24.34 | 3,431,414 | -0.57(-2.28%) |
Feb 12, 2013 | 24.75 | 25.05 | 24.75 | 24.91 | 1,785,191 | +0.14(+0.58%) |
Feb 11, 2013 | 24.61 | 24.81 | 24.56 | 24.77 | 1,862,176 | +0.07(+0.28%) |
Feb 08, 2013 | 24.44 | 24.75 | 24.44 | 24.70 | 1,630,025 | +0.14(+0.56%) |
Feb 07, 2013 | 24.64 | 24.67 | 24.25 | 24.56 | 2,141,398 | -0.04(-0.17%) |
Feb 06, 2013 | 24.36 | 24.62 | 24.23 | 24.60 | 3,144,774 | +0.31(+1.29%) |
Feb 04, 2013 | 25.17 | 25.59 | 24.05 | 24.29 | 11,858,110 | -0.86(-3.42%) |
Feb 01, 2013 | 25.09 | 25.36 | 24.59 | 25.15 | 5,154,983 | +0.40(+1.63%) |
Jan 31, 2013 | 25.12 | 25.18 | 24.53 | 24.74 | 5,311,838 | -0.68(-2.69%) |
Jan 30, 2013 | 25.48 | 25.63 | 25.33 | 25.43 | 2,709,729 | -0.19(-0.75%) |
Jan 29, 2013 | 25.78 | 25.83 | 25.57 | 25.62 | 2,956,299 | -0.40(-1.52%) |
Jan 28, 2013 | 26.17 | 26.21 | 25.78 | 26.02 | 2,473,919 | -0.25(-0.94%) |
Jan 25, 2013 | 26.01 | 26.36 | 25.94 | 26.26 | 1,952,602 | +0.37(+1.43%) |
Jan 24, 2013 | 25.86 | 26.30 | 25.76 | 25.89 | 2,035,044 | -0.03(-0.13%) |
Jan 23, 2013 | 25.57 | 26.08 | 25.46 | 25.93 | 4,265,357 | +0.65(+2.57%) |
Jan 22, 2013 | 25.30 | 25.34 | 24.99 | 25.28 | 2,416,494 | +0.05(+0.22%) |
Jan 18, 2013 | 25.75 | 25.76 | 25.09 | 25.22 | 4,055,613 | -0.33(-1.28%) |
Jan 17, 2013 | 25.31 | 25.79 | 25.11 | 25.55 | 3,046,417 | +0.53(+2.13%) |
Jan 16, 2013 | 25.22 | 25.28 | 24.85 | 25.02 | 2,623,412 | +0.27(+1.10%) |
Jan 15, 2013 | 24.44 | 24.78 | 24.37 | 24.74 | 2,490,156 | +0.16(+0.67%) |
Jan 14, 2013 | 24.44 | 24.64 | 24.38 | 24.58 | 2,307,197 | +0.32(+1.32%) |
Jan 11, 2013 | 24.46 | 24.51 | 24.07 | 24.26 | 2,048,123 | -0.15(-0.62%) |
Jan 10, 2013 | 24.70 | 24.72 | 24.25 | 24.41 | 2,502,305 | +0.08(+0.31%) |
Jan 09, 2013 | 24.33 | 24.59 | 24.33 | 24.33 | 2,853,459 | +0.26(+1.08%) |
Jan 08, 2013 | 24.28 | 24.40 | 23.99 | 24.07 | 2,261,442 | -0.27(-1.10%) |
Jan 07, 2013 | 24.19 | 24.54 | 24.14 | 24.34 | 2,540,368 | -0.12(-0.50%) |
Jan 04, 2013 | 24.25 | 24.61 | 24.02 | 24.46 | 2,780,910 | +0.00(+0.00%) |
Jan 03, 2013 | 24.17 | 24.50 | 23.90 | 24.46 | 2,969,785 | +0.27(+1.13%) |