Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 28.49 | 28.84 | 28.38 | 28.59 | 1,053,145 | -0.03(-0.12%) |
Sep 27, 2013 | 28.55 | 28.66 | 28.48 | 28.63 | 580,550 | +0.04(+0.14%) |
Sep 26, 2013 | 28.58 | 28.67 | 28.53 | 28.59 | 787,935 | +0.06(+0.21%) |
Sep 25, 2013 | 28.61 | 28.75 | 28.47 | 28.53 | 522,879 | -0.07(-0.24%) |
Sep 24, 2013 | 28.54 | 28.66 | 28.51 | 28.60 | 529,106 | +0.05(+0.17%) |
Sep 23, 2013 | 28.46 | 28.59 | 28.38 | 28.55 | 713,009 | +0.13(+0.47%) |
Sep 20, 2013 | 28.70 | 28.70 | 28.39 | 28.42 | 786,110 | -0.24(-0.83%) |
Sep 19, 2013 | 28.90 | 28.90 | 28.60 | 28.65 | 842,416 | -0.18(-0.63%) |
Sep 18, 2013 | 28.62 | 28.92 | 28.53 | 28.84 | 803,229 | +0.18(+0.64%) |
Sep 17, 2013 | 28.63 | 28.75 | 28.60 | 28.65 | 682,707 | +0.06(+0.22%) |
Sep 16, 2013 | 28.58 | 28.72 | 28.30 | 28.59 | 810,999 | +0.29(+1.01%) |
Sep 13, 2013 | 28.42 | 28.47 | 28.25 | 28.30 | 1,038,397 | -0.11(-0.38%) |
Sep 12, 2013 | 28.64 | 28.66 | 28.27 | 28.41 | 809,589 | -0.30(-1.05%) |
Sep 11, 2013 | 28.58 | 28.72 | 28.51 | 28.71 | 459,561 | +0.09(+0.31%) |
Sep 10, 2013 | 28.65 | 28.66 | 28.41 | 28.62 | 702,022 | +0.10(+0.35%) |
Sep 09, 2013 | 28.58 | 28.64 | 28.42 | 28.52 | 580,207 | +0.06(+0.21%) |
Sep 06, 2013 | 28.42 | 28.55 | 28.23 | 28.47 | 1,035,008 | +0.38(+1.34%) |
Sep 05, 2013 | 27.66 | 28.14 | 27.66 | 28.09 | 891,160 | +0.54(+1.97%) |
Sep 04, 2013 | 27.48 | 27.66 | 27.37 | 27.55 | 589,889 | +0.09(+0.32%) |
Sep 03, 2013 | 27.59 | 27.68 | 27.38 | 27.46 | 799,498 | +0.06(+0.23%) |
Aug 30, 2013 | 27.33 | 27.61 | 27.30 | 27.39 | 1,058,590 | +0.08(+0.31%) |
Aug 29, 2013 | 27.25 | 27.45 | 27.23 | 27.31 | 680,387 | +0.11(+0.40%) |
Aug 28, 2013 | 27.17 | 27.26 | 26.98 | 27.20 | 713,171 | +0.02(+0.09%) |
Aug 27, 2013 | 27.48 | 27.49 | 27.02 | 27.18 | 1,123,212 | -0.41(-1.50%) |
Aug 26, 2013 | 27.66 | 27.71 | 27.55 | 27.59 | 919,066 | +0.01(+0.05%) |
Aug 23, 2013 | 27.48 | 27.65 | 27.39 | 27.58 | 713,970 | +0.13(+0.47%) |
Aug 22, 2013 | 27.41 | 27.62 | 27.34 | 27.45 | 635,990 | +0.00(+0.00%) |
Aug 21, 2013 | 27.61 | 27.69 | 27.38 | 27.45 | 708,084 | -0.28(-1.01%) |
Aug 20, 2013 | 27.61 | 27.90 | 27.57 | 27.73 | 549,003 | -0.00(-0.02%) |
Aug 19, 2013 | 27.81 | 27.81 | 27.63 | 27.73 | 558,155 | -0.10(-0.35%) |
Aug 16, 2013 | 27.69 | 27.98 | 27.68 | 27.83 | 624,402 | -0.01(-0.04%) |
Aug 15, 2013 | 27.73 | 27.86 | 27.52 | 27.84 | 879,813 | -0.02(-0.09%) |
Aug 14, 2013 | 27.97 | 27.97 | 27.75 | 27.87 | 636,412 | -0.03(-0.11%) |
Aug 13, 2013 | 27.70 | 27.93 | 27.66 | 27.90 | 635,050 | +0.15(+0.53%) |
Aug 12, 2013 | 27.74 | 27.87 | 27.66 | 27.75 | 2,875,027 | -0.12(-0.44%) |
Aug 09, 2013 | 27.70 | 27.92 | 27.65 | 27.87 | 1,021,081 | +0.12(+0.44%) |
Aug 08, 2013 | 27.35 | 27.84 | 27.34 | 27.75 | 793,458 | +0.44(+1.63%) |
Aug 07, 2013 | 27.29 | 27.41 | 27.24 | 27.31 | 733,099 | -0.17(-0.61%) |
Aug 06, 2013 | 27.71 | 27.73 | 27.36 | 27.47 | 734,592 | -0.21(-0.77%) |
Aug 05, 2013 | 27.64 | 27.77 | 27.60 | 27.69 | 412,840 | -0.01(-0.04%) |
Aug 02, 2013 | 27.55 | 27.85 | 27.49 | 27.70 | 843,927 | +0.02(+0.07%) |
Aug 01, 2013 | 27.93 | 28.01 | 27.53 | 27.68 | 1,320,912 | -0.16(-0.59%) |
Jul 31, 2013 | 28.27 | 28.28 | 27.80 | 27.84 | 1,090,556 | -0.31(-1.10%) |
Jul 30, 2013 | 28.28 | 28.37 | 28.09 | 28.15 | 1,158,800 | -0.10(-0.37%) |
Jul 29, 2013 | 27.97 | 28.34 | 27.93 | 28.25 | 1,039,994 | +0.20(+0.72%) |
Jul 26, 2013 | 27.92 | 28.05 | 27.87 | 28.05 | 742,270 | +0.03(+0.11%) |
Jul 25, 2013 | 27.91 | 28.06 | 27.89 | 28.02 | 796,625 | +0.11(+0.41%) |
Jul 24, 2013 | 28.09 | 28.09 | 27.84 | 27.91 | 787,711 | -0.07(-0.25%) |
Jul 23, 2013 | 28.17 | 28.23 | 27.95 | 27.98 | 1,149,155 | -0.13(-0.47%) |
Jul 22, 2013 | 28.17 | 28.12 | 28.00 | 28.11 | 1,591,978 | +0.00(+0.02%) |
Jul 19, 2013 | 27.96 | 28.17 | 27.95 | 28.11 | 1,307,634 | +0.14(+0.49%) |
Jul 18, 2013 | 27.58 | 27.99 | 27.58 | 27.97 | 1,689,759 | +0.48(+1.74%) |
Jul 17, 2013 | 27.25 | 27.58 | 27.18 | 27.49 | 2,395,463 | +0.30(+1.09%) |
Jul 16, 2013 | 27.23 | 27.23 | 27.07 | 27.19 | 1,421,145 | +0.07(+0.25%) |
Jul 15, 2013 | 27.18 | 27.27 | 27.09 | 27.12 | 1,755,976 | +0.03(+0.11%) |
Jul 12, 2013 | 27.14 | 27.22 | 26.96 | 27.09 | 2,284,400 | +0.04(+0.15%) |
Jul 11, 2013 | 26.55 | 27.07 | 26.47 | 27.05 | 2,946,600 | +0.88(+3.38%) |
Jul 10, 2013 | 26.26 | 26.33 | 26.06 | 26.17 | 1,358,352 | -0.02(-0.08%) |
Jul 09, 2013 | 26.15 | 26.20 | 25.96 | 26.19 | 787,147 | +0.21(+0.82%) |
Jul 08, 2013 | 26.02 | 26.15 | 25.87 | 25.98 | 918,448 | +0.06(+0.25%) |
Jul 05, 2013 | 26.05 | 26.06 | 25.69 | 25.91 | 2,537,036 | -0.04(-0.17%) |
Jul 03, 2013 | 26.14 | 26.16 | 25.88 | 25.96 | 757,125 | -0.22(-0.83%) |
Jul 02, 2013 | 26.23 | 26.35 | 26.10 | 26.18 | 2,253,439 | -0.13(-0.49%) |
Jul 01, 2013 | 26.53 | 26.57 | 26.27 | 26.30 | 474,628 | -0.13(-0.49%) |
Jun 28, 2013 | 26.26 | 26.55 | 26.20 | 26.43 | 1,362,933 | +0.40(+1.53%) |
Jun 27, 2013 | 25.97 | 26.09 | 25.76 | 26.03 | 1,170,696 | +0.14(+0.54%) |
Jun 26, 2013 | 25.87 | 25.96 | 25.79 | 25.89 | 827,638 | +0.20(+0.77%) |
Jun 25, 2013 | 25.68 | 25.79 | 25.49 | 25.70 | 1,077,299 | +0.08(+0.30%) |
Jun 24, 2013 | 25.42 | 25.87 | 25.28 | 25.62 | 1,411,265 | -0.17(-0.66%) |
Jun 21, 2013 | 25.63 | 25.84 | 25.47 | 25.79 | 1,514,303 | -0.00(-0.02%) |
Jun 20, 2013 | 26.35 | 26.36 | 25.76 | 25.79 | 2,487,620 | -0.95(-3.56%) |
Jun 19, 2013 | 27.15 | 27.15 | 26.59 | 26.74 | 3,668,690 | -0.43(-1.58%) |
Jun 18, 2013 | 27.06 | 27.25 | 27.01 | 27.17 | 794,986 | +0.02(+0.09%) |
Jun 17, 2013 | 27.13 | 27.31 | 27.10 | 27.15 | 762,739 | +0.18(+0.68%) |
Jun 14, 2013 | 27.14 | 27.21 | 26.85 | 26.97 | 804,115 | -0.21(-0.76%) |
Jun 13, 2013 | 26.78 | 27.26 | 26.67 | 27.17 | 879,078 | +0.47(+1.77%) |
Jun 12, 2013 | 27.12 | 27.18 | 26.64 | 26.70 | 1,023,246 | -0.25(-0.91%) |
Jun 11, 2013 | 26.92 | 27.21 | 26.73 | 26.95 | 912,998 | -0.25(-0.91%) |
Jun 10, 2013 | 27.13 | 27.29 | 26.98 | 27.19 | 1,369,733 | +0.10(+0.37%) |
Jun 07, 2013 | 27.25 | 27.27 | 26.97 | 27.09 | 1,116,529 | +0.02(+0.07%) |
Jun 06, 2013 | 27.04 | 27.31 | 26.76 | 27.07 | 1,163,356 | +0.06(+0.21%) |
Jun 05, 2013 | 27.37 | 27.40 | 26.94 | 27.01 | 1,107,537 | -0.39(-1.41%) |
Jun 04, 2013 | 27.44 | 27.60 | 27.29 | 27.40 | 907,928 | -0.18(-0.66%) |
Jun 03, 2013 | 27.55 | 27.69 | 27.40 | 27.58 | 1,517,799 | +0.19(+0.70%) |
May 31, 2013 | 27.68 | 27.69 | 27.39 | 27.39 | 1,946,482 | -0.37(-1.34%) |
May 30, 2013 | 27.64 | 27.79 | 27.57 | 27.76 | 1,273,140 | +0.11(+0.40%) |
May 29, 2013 | 27.54 | 27.66 | 27.28 | 27.65 | 2,723,613 | -0.03(-0.12%) |
May 28, 2013 | 27.79 | 27.79 | 27.47 | 27.69 | 1,036,989 | -0.07(-0.24%) |
May 24, 2013 | 27.56 | 27.75 | 27.54 | 27.75 | 561,208 | -0.00(-0.02%) |
May 23, 2013 | 27.57 | 27.83 | 27.50 | 27.76 | 966,624 | +0.07(+0.26%) |
May 22, 2013 | 28.03 | 28.20 | 27.57 | 27.69 | 1,093,267 | -0.38(-1.34%) |
May 21, 2013 | 27.68 | 28.20 | 27.60 | 28.06 | 928,450 | +0.31(+1.11%) |
May 20, 2013 | 27.57 | 27.76 | 27.48 | 27.75 | 503,800 | +0.19(+0.70%) |
May 17, 2013 | 27.25 | 27.63 | 27.17 | 27.56 | 1,402,253 | -0.10(-0.37%) |
May 16, 2013 | 27.68 | 27.95 | 27.57 | 27.66 | 761,836 | +0.04(+0.16%) |
May 15, 2013 | 27.84 | 27.92 | 27.43 | 27.62 | 1,850,330 | -0.56(-1.97%) |
May 13, 2013 | 28.27 | 28.33 | 28.01 | 28.17 | 891,293 | -0.03(-0.10%) |
May 10, 2013 | 28.22 | 28.26 | 28.01 | 28.20 | 675,217 | -0.08(-0.29%) |
May 09, 2013 | 28.58 | 28.67 | 28.20 | 28.28 | 828,577 | -0.30(-1.06%) |
May 08, 2013 | 28.41 | 28.60 | 28.34 | 28.59 | 744,704 | +0.22(+0.77%) |
May 07, 2013 | 28.19 | 28.46 | 28.18 | 28.37 | 685,144 | +0.25(+0.88%) |
May 06, 2013 | 28.09 | 28.17 | 27.97 | 28.13 | 679,956 | +0.13(+0.45%) |
May 03, 2013 | 28.18 | 28.14 | 27.97 | 28.00 | 596,995 | -0.04(-0.14%) |
May 02, 2013 | 27.72 | 28.16 | 27.66 | 28.04 | 970,365 | +0.34(+1.22%) |
May 01, 2013 | 27.86 | 27.93 | 27.54 | 27.70 | 817,500 | -0.13(-0.47%) |
Apr 30, 2013 | 27.51 | 27.93 | 27.25 | 27.83 | 1,636,681 | +0.38(+1.39%) |
Apr 29, 2013 | 27.18 | 27.52 | 27.06 | 27.45 | 859,643 | +0.42(+1.57%) |
Apr 26, 2013 | 26.86 | 27.16 | 26.93 | 27.02 | 815,746 | +0.10(+0.36%) |
Apr 25, 2013 | 26.97 | 26.99 | 26.81 | 26.93 | 821,597 | +0.12(+0.43%) |
Apr 24, 2013 | 26.72 | 26.84 | 26.49 | 26.81 | 1,217,515 | +0.16(+0.60%) |
Apr 23, 2013 | 26.82 | 26.87 | 26.59 | 26.65 | 1,173,815 | -0.03(-0.13%) |
Apr 22, 2013 | 26.90 | 26.91 | 26.66 | 26.69 | 882,853 | -0.10(-0.38%) |
Apr 19, 2013 | 26.67 | 26.81 | 26.58 | 26.79 | 1,046,260 | +0.05(+0.20%) |
Apr 18, 2013 | 26.96 | 26.99 | 26.64 | 26.73 | 799,410 | -0.03(-0.13%) |
Apr 17, 2013 | 27.07 | 27.16 | 26.70 | 26.77 | 1,081,698 | -0.51(-1.86%) |
Apr 16, 2013 | 27.01 | 27.31 | 26.84 | 27.28 | 812,743 | +0.50(+1.86%) |
Apr 15, 2013 | 27.30 | 27.40 | 26.76 | 26.78 | 945,713 | -0.72(-2.63%) |
Apr 12, 2013 | 27.57 | 27.71 | 27.40 | 27.50 | 609,705 | -0.15(-0.56%) |
Apr 11, 2013 | 27.93 | 27.96 | 27.59 | 27.66 | 698,024 | -0.12(-0.42%) |
Apr 10, 2013 | 27.45 | 27.92 | 27.37 | 27.77 | 1,026,491 | +0.52(+1.90%) |
Apr 09, 2013 | 27.23 | 27.49 | 27.10 | 27.26 | 857,298 | +0.16(+0.59%) |
Apr 08, 2013 | 27.00 | 27.10 | 26.73 | 27.10 | 1,011,559 | +0.07(+0.27%) |
Apr 05, 2013 | 27.04 | 27.16 | 26.67 | 27.02 | 1,322,629 | -0.50(-1.81%) |
Apr 04, 2013 | 27.64 | 27.67 | 27.29 | 27.52 | 1,068,654 | -0.10(-0.37%) |
Apr 03, 2013 | 28.14 | 28.16 | 27.55 | 27.62 | 978,440 | -0.49(-1.75%) |
Apr 02, 2013 | 28.10 | 28.16 | 28.01 | 28.12 | 588,507 | +0.11(+0.40%) |
Apr 01, 2013 | 28.06 | 28.16 | 27.94 | 28.00 | 613,644 | -0.13(-0.46%) |
Mar 28, 2013 | 27.90 | 28.16 | 27.67 | 28.14 | 1,544,775 | +0.50(+1.81%) |
Mar 27, 2013 | 27.73 | 27.73 | 27.48 | 27.63 | 882,825 | -0.08(-0.29%) |
Mar 26, 2013 | 27.74 | 27.81 | 27.64 | 27.71 | 881,683 | +0.18(+0.64%) |
Mar 25, 2013 | 27.68 | 27.73 | 27.43 | 27.54 | 876,018 | +0.04(+0.15%) |
Mar 22, 2013 | 27.32 | 27.65 | 27.29 | 27.50 | 778,193 | +0.21(+0.78%) |
Mar 21, 2013 | 27.46 | 27.47 | 27.15 | 27.28 | 938,956 | -0.18(-0.65%) |
Mar 20, 2013 | 27.61 | 27.63 | 27.25 | 27.46 | 1,282,422 | -0.01(-0.05%) |
Mar 19, 2013 | 27.61 | 27.69 | 27.41 | 27.48 | 1,067,337 | -0.18(-0.67%) |
Mar 18, 2013 | 27.78 | 27.83 | 27.65 | 27.66 | 824,921 | -0.33(-1.18%) |
Mar 15, 2013 | 27.88 | 28.05 | 27.76 | 27.99 | 1,371,594 | +0.15(+0.54%) |
Mar 14, 2013 | 27.69 | 27.87 | 27.43 | 27.84 | 1,214,271 | +0.18(+0.65%) |
Mar 13, 2013 | 27.97 | 27.99 | 27.44 | 27.66 | 1,650,385 | -0.31(-1.12%) |
Mar 12, 2013 | 27.96 | 28.09 | 27.81 | 27.97 | 3,443,096 | +0.05(+0.17%) |
Mar 11, 2013 | 27.91 | 28.00 | 27.84 | 27.93 | 754,769 | +0.01(+0.03%) |
Mar 08, 2013 | 28.10 | 28.15 | 27.68 | 27.92 | 756,911 | +0.00(+0.00%) |
Mar 07, 2013 | 28.11 | 28.13 | 27.82 | 27.92 | 820,354 | -0.10(-0.35%) |
Mar 06, 2013 | 28.32 | 28.43 | 27.97 | 28.02 | 1,371,482 | -0.20(-0.70%) |
Mar 05, 2013 | 28.31 | 28.49 | 28.19 | 28.22 | 998,128 | +0.20(+0.71%) |
Mar 04, 2013 | 28.12 | 28.18 | 27.86 | 28.02 | 858,175 | -0.14(-0.49%) |
Mar 01, 2013 | 28.10 | 28.26 | 27.96 | 28.15 | 757,152 | +0.04(+0.13%) |
Feb 28, 2013 | 28.04 | 28.19 | 27.84 | 28.12 | 1,308,666 | +0.10(+0.35%) |
Feb 27, 2013 | 27.79 | 28.02 | 27.63 | 28.02 | 719,261 | +0.12(+0.42%) |
Feb 26, 2013 | 27.76 | 27.94 | 27.61 | 27.90 | 767,094 | +0.20(+0.73%) |
Feb 25, 2013 | 28.00 | 28.18 | 27.68 | 27.70 | 767,538 | -0.27(-0.96%) |
Feb 22, 2013 | 27.68 | 28.00 | 27.61 | 27.96 | 585,572 | +0.15(+0.54%) |
Feb 21, 2013 | 27.81 | 27.97 | 27.63 | 27.81 | 946,042 | -0.06(-0.20%) |
Feb 20, 2013 | 27.61 | 27.96 | 27.58 | 27.87 | 1,319,882 | +0.21(+0.75%) |
Feb 19, 2013 | 27.47 | 27.69 | 27.44 | 27.66 | 519,642 | +0.16(+0.59%) |
Feb 15, 2013 | 27.61 | 27.68 | 27.47 | 27.50 | 584,204 | -0.26(-0.92%) |
Feb 14, 2013 | 27.73 | 27.78 | 27.57 | 27.76 | 560,820 | -0.01(-0.05%) |
Feb 13, 2013 | 27.70 | 27.79 | 27.65 | 27.77 | 392,058 | +0.15(+0.53%) |
Feb 12, 2013 | 27.69 | 27.82 | 27.61 | 27.62 | 655,524 | -0.09(-0.31%) |
Feb 11, 2013 | 27.68 | 27.76 | 27.59 | 27.71 | 477,027 | -0.09(-0.34%) |
Feb 08, 2013 | 27.77 | 27.96 | 27.74 | 27.80 | 479,479 | -0.06(-0.20%) |
Feb 07, 2013 | 27.96 | 28.05 | 27.76 | 27.86 | 489,303 | -0.10(-0.37%) |
Feb 06, 2013 | 27.77 | 28.08 | 27.77 | 27.96 | 686,307 | +0.20(+0.73%) |
Feb 04, 2013 | 27.84 | 27.90 | 27.66 | 27.76 | 645,182 | -0.18(-0.64%) |
Feb 01, 2013 | 27.88 | 27.98 | 27.83 | 27.94 | 529,993 | +0.09(+0.34%) |
Jan 31, 2013 | 27.76 | 27.93 | 27.59 | 27.85 | 905,437 | +0.03(+0.12%) |
Jan 30, 2013 | 27.78 | 27.86 | 27.70 | 27.81 | 537,828 | -0.00(-0.02%) |
Jan 29, 2013 | 27.71 | 27.91 | 27.68 | 27.82 | 558,641 | +0.10(+0.38%) |
Jan 28, 2013 | 27.54 | 27.80 | 27.46 | 27.71 | 758,382 | +0.22(+0.79%) |
Jan 25, 2013 | 27.56 | 27.63 | 27.42 | 27.50 | 614,361 | -0.11(-0.41%) |
Jan 24, 2013 | 27.51 | 27.61 | 27.49 | 27.61 | 749,782 | +0.05(+0.19%) |
Jan 23, 2013 | 27.77 | 27.81 | 27.46 | 27.56 | 662,287 | -0.28(-1.02%) |
Jan 22, 2013 | 27.80 | 27.84 | 27.60 | 27.84 | 717,619 | +0.24(+0.86%) |
Jan 18, 2013 | 27.46 | 27.70 | 27.44 | 27.61 | 530,266 | +0.05(+0.19%) |
Jan 17, 2013 | 27.61 | 27.61 | 27.50 | 27.55 | 539,305 | +0.00(+0.00%) |
Jan 16, 2013 | 27.57 | 27.60 | 27.48 | 27.55 | 453,821 | -0.18(-0.63%) |
Jan 15, 2013 | 27.55 | 27.73 | 27.50 | 27.73 | 525,006 | +0.02(+0.09%) |
Jan 14, 2013 | 27.71 | 27.72 | 27.50 | 27.70 | 555,956 | +0.02(+0.09%) |
Jan 11, 2013 | 27.74 | 27.78 | 27.54 | 27.68 | 617,945 | +0.04(+0.15%) |
Jan 10, 2013 | 27.66 | 27.80 | 27.53 | 27.64 | 730,219 | +0.04(+0.15%) |
Jan 09, 2013 | 27.73 | 27.75 | 27.44 | 27.60 | 1,228,383 | -0.09(-0.34%) |
Jan 08, 2013 | 27.66 | 27.77 | 27.52 | 27.69 | 755,638 | +0.03(+0.10%) |
Jan 07, 2013 | 27.58 | 27.70 | 27.36 | 27.66 | 5,084,765 | +0.05(+0.17%) |
Jan 04, 2013 | 27.50 | 27.67 | 27.49 | 27.61 | 671,602 | +0.16(+0.57%) |
Jan 03, 2013 | 27.64 | 27.70 | 27.31 | 27.46 | 960,310 | -0.16(-0.57%) |
Jan 02, 2013 | 27.64 | 27.73 | 27.52 | 27.61 | 963,521 | +0.26(+0.93%) |
Dec 31, 2012 | 27.24 | 27.45 | 27.13 | 27.36 | 938,884 | +0.11(+0.42%) |
Dec 28, 2012 | 27.46 | 27.50 | 27.21 | 27.25 | 703,888 | -0.31(-1.12%) |
Dec 27, 2012 | 27.48 | 27.72 | 27.42 | 27.55 | 863,861 | +0.15(+0.53%) |
Dec 26, 2012 | 27.57 | 27.64 | 27.34 | 27.41 | 594,354 | -0.16(-0.58%) |
Dec 24, 2012 | 27.47 | 27.69 | 27.46 | 27.57 | 515,268 | +0.12(+0.44%) |
Dec 21, 2012 | 27.38 | 27.53 | 27.18 | 27.45 | 790,289 | -0.08(-0.31%) |
Dec 20, 2012 | 27.46 | 27.53 | 27.26 | 27.53 | 766,160 | +0.08(+0.29%) |
Dec 19, 2012 | 27.27 | 27.61 | 27.20 | 27.45 | 5,095,344 | +0.18(+0.65%) |
Dec 18, 2012 | 26.96 | 27.35 | 26.93 | 27.27 | 808,464 | +0.30(+1.09%) |
Dec 17, 2012 | 27.01 | 27.11 | 26.85 | 26.98 | 715,747 | +0.08(+0.30%) |
Dec 14, 2012 | 27.01 | 27.08 | 26.87 | 26.90 | 511,321 | -0.13(-0.47%) |
Dec 13, 2012 | 27.01 | 27.08 | 26.92 | 27.02 | 530,021 | -0.02(-0.07%) |
Dec 12, 2012 | 26.83 | 27.10 | 26.79 | 27.04 | 922,104 | +0.21(+0.77%) |
Dec 11, 2012 | 26.63 | 26.86 | 26.58 | 26.84 | 947,793 | +0.27(+1.00%) |
Dec 10, 2012 | 26.43 | 26.61 | 26.42 | 26.57 | 605,314 | +0.31(+1.18%) |
Dec 07, 2012 | 26.42 | 26.52 | 26.26 | 26.26 | 893,041 | -0.00(-0.02%) |
Dec 06, 2012 | 26.43 | 26.47 | 26.12 | 26.27 | 732,828 | -0.12(-0.44%) |
Dec 05, 2012 | 26.38 | 26.49 | 26.29 | 26.38 | 621,664 | +0.07(+0.27%) |
Dec 04, 2012 | 26.23 | 26.36 | 26.18 | 26.31 | 964,876 | +0.20(+0.77%) |
Nov 30, 2012 | 26.08 | 26.30 | 26.02 | 26.11 | 3,685,443 | +0.05(+0.18%) |
Nov 29, 2012 | 25.91 | 26.10 | 25.88 | 26.06 | 567,388 | +0.23(+0.89%) |
Nov 28, 2012 | 25.53 | 25.85 | 25.48 | 25.83 | 549,811 | +0.18(+0.69%) |
Nov 27, 2012 | 25.82 | 25.88 | 25.64 | 25.66 | 418,316 | -0.08(-0.33%) |
Nov 26, 2012 | 25.66 | 25.76 | 25.61 | 25.74 | 535,068 | +0.00(+0.00%) |
Nov 23, 2012 | 25.65 | 25.81 | 25.54 | 25.74 | 325,044 | +0.23(+0.92%) |
Nov 21, 2012 | 25.24 | 25.51 | 25.20 | 25.51 | 526,224 | +0.24(+0.96%) |
Nov 20, 2012 | 25.14 | 25.29 | 25.01 | 25.26 | 703,438 | +0.14(+0.56%) |
Nov 19, 2012 | 25.15 | 25.18 | 25.01 | 25.12 | 702,732 | +0.33(+1.34%) |
Nov 16, 2012 | 24.72 | 24.85 | 24.45 | 24.79 | 872,778 | +0.09(+0.38%) |
Nov 15, 2012 | 24.83 | 24.93 | 24.52 | 24.70 | 794,819 | -0.14(-0.57%) |
Nov 14, 2012 | 25.21 | 25.21 | 24.79 | 24.84 | 904,037 | -0.35(-1.38%) |
Nov 13, 2012 | 25.13 | 25.35 | 25.08 | 25.18 | 454,889 | -0.12(-0.48%) |
Nov 12, 2012 | 25.33 | 25.41 | 25.27 | 25.30 | 417,690 | +0.15(+0.58%) |
Nov 09, 2012 | 24.99 | 25.34 | 24.94 | 25.16 | 836,904 | +0.12(+0.47%) |
Nov 08, 2012 | 25.33 | 25.38 | 25.01 | 25.04 | 768,237 | -0.29(-1.13%) |
Nov 07, 2012 | 25.61 | 25.63 | 25.27 | 25.33 | 773,170 | -0.37(-1.44%) |
Nov 06, 2012 | 25.72 | 25.77 | 25.59 | 25.70 | 429,850 | +0.09(+0.35%) |
Nov 05, 2012 | 25.63 | 25.80 | 25.50 | 25.61 | 811,156 | -0.09(-0.35%) |
Nov 02, 2012 | 25.84 | 25.85 | 25.56 | 25.70 | 748,625 | +0.01(+0.05%) |
Nov 01, 2012 | 25.50 | 25.79 | 25.41 | 25.68 | 624,382 | +0.21(+0.83%) |
Oct 31, 2012 | 25.40 | 25.60 | 25.37 | 25.47 | 796,680 | +0.25(+1.00%) |
Oct 26, 2012 | 25.26 | 25.22 | 25.22 | 25.22 | 676,077 | -0.09(-0.37%) |
Oct 25, 2012 | 25.38 | 25.50 | 25.23 | 25.31 | 681,126 | +0.08(+0.33%) |
Oct 24, 2012 | 25.47 | 25.47 | 25.15 | 25.23 | 819,155 | -0.07(-0.26%) |
Oct 23, 2012 | 25.44 | 25.44 | 25.15 | 25.30 | 921,060 | -0.30(-1.15%) |
Oct 19, 2012 | 25.76 | 25.78 | 25.46 | 25.59 | 848,465 | -0.33(-1.28%) |
Oct 18, 2012 | 25.96 | 26.05 | 25.81 | 25.92 | 622,266 | -0.08(-0.31%) |
Oct 17, 2012 | 25.79 | 26.00 | 25.75 | 26.00 | 721,827 | +0.35(+1.37%) |
Oct 16, 2012 | 25.62 | 25.74 | 25.53 | 25.65 | 801,917 | +0.09(+0.35%) |
Oct 15, 2012 | 25.53 | 25.74 | 25.47 | 25.56 | 825,690 | +0.15(+0.57%) |
Oct 12, 2012 | 25.53 | 25.61 | 25.32 | 25.42 | 554,960 | -0.18(-0.71%) |
Oct 11, 2012 | 25.69 | 25.73 | 25.56 | 25.60 | 549,734 | +0.12(+0.48%) |
Oct 10, 2012 | 25.64 | 25.70 | 25.42 | 25.48 | 711,141 | -0.25(-0.97%) |
Oct 09, 2012 | 25.90 | 25.92 | 25.64 | 25.73 | 589,203 | -0.09(-0.34%) |
Oct 08, 2012 | 25.80 | 25.88 | 25.73 | 25.82 | 286,789 | -0.07(-0.27%) |
Oct 05, 2012 | 26.10 | 26.15 | 25.81 | 25.89 | 703,202 | +0.01(+0.04%) |
Oct 04, 2012 | 25.70 | 25.93 | 25.68 | 25.88 | 525,935 | +0.33(+1.30%) |
Oct 03, 2012 | 25.67 | 25.69 | 25.52 | 25.54 | 573,927 | -0.12(-0.46%) |
Oct 02, 2012 | 25.86 | 25.88 | 25.59 | 25.66 | 620,405 | -0.05(-0.20%) |