Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 22.17 | 22.15 | 22.15 | 22.15 | 4,374,161 | +0.01(+0.06%) |
Dec 30, 2013 | 22.11 | 22.16 | 22.03 | 22.14 | 3,574,325 | +0.07(+0.31%) |
Dec 27, 2013 | 22.05 | 22.14 | 21.93 | 22.07 | 2,785,888 | +0.06(+0.25%) |
Dec 26, 2013 | 22.11 | 22.13 | 21.96 | 22.01 | 2,535,722 | -0.01(-0.03%) |
Dec 24, 2013 | 21.99 | 22.08 | 21.86 | 22.02 | 2,186,505 | +0.08(+0.35%) |
Dec 23, 2013 | 22.14 | 22.24 | 21.88 | 21.95 | 15,454,535 | -0.01(-0.03%) |
Dec 20, 2013 | 21.88 | 22.06 | 21.84 | 21.95 | 9,502,403 | +0.07(+0.32%) |
Dec 19, 2013 | 22.13 | 22.17 | 21.72 | 21.88 | 5,688,845 | -0.38(-1.71%) |
Dec 18, 2013 | 22.03 | 22.31 | 21.70 | 22.26 | 4,599,903 | +0.21(+0.94%) |
Dec 17, 2013 | 22.15 | 22.21 | 22.01 | 22.06 | 3,190,439 | -0.15(-0.65%) |
Dec 16, 2013 | 22.13 | 22.36 | 22.07 | 22.20 | 3,735,430 | +0.17(+0.78%) |
Dec 13, 2013 | 22.19 | 22.27 | 21.98 | 22.03 | 2,907,550 | -0.18(-0.81%) |
Dec 12, 2013 | 22.08 | 22.39 | 22.00 | 22.21 | 4,710,087 | +0.17(+0.78%) |
Dec 11, 2013 | 22.22 | 22.26 | 21.99 | 22.04 | 4,384,161 | -0.23(-1.02%) |
Dec 10, 2013 | 22.45 | 22.45 | 22.20 | 22.26 | 4,904,250 | -0.15(-0.65%) |
Dec 09, 2013 | 22.51 | 22.57 | 22.21 | 22.41 | 6,136,069 | -0.10(-0.46%) |
Dec 06, 2013 | 22.37 | 22.64 | 22.30 | 22.51 | 4,672,772 | +0.24(+1.09%) |
Dec 05, 2013 | 22.49 | 22.62 | 22.16 | 22.27 | 6,808,543 | -0.32(-1.44%) |
Dec 04, 2013 | 22.44 | 22.67 | 22.33 | 22.60 | 11,771,334 | +0.11(+0.49%) |
Dec 03, 2013 | 22.22 | 22.61 | 22.22 | 22.49 | 6,831,447 | +0.14(+0.61%) |
Dec 02, 2013 | 22.38 | 22.46 | 22.14 | 22.35 | 4,656,454 | -0.01(-0.03%) |
Nov 29, 2013 | 22.61 | 22.62 | 22.30 | 22.36 | 2,061,493 | -0.08(-0.34%) |
Nov 27, 2013 | 22.57 | 22.62 | 22.30 | 22.43 | 3,619,347 | -0.07(-0.30%) |
Nov 26, 2013 | 22.81 | 22.85 | 22.47 | 22.50 | 4,643,913 | -0.36(-1.56%) |
Nov 25, 2013 | 23.07 | 23.11 | 22.85 | 22.85 | 13,237,815 | -0.13(-0.57%) |
Nov 22, 2013 | 22.97 | 23.13 | 22.94 | 22.98 | 13,275,897 | -0.05(-0.21%) |
Nov 21, 2013 | 22.94 | 23.20 | 22.88 | 23.03 | 12,547,141 | +0.14(+0.63%) |
Nov 20, 2013 | 23.24 | 23.29 | 22.87 | 22.89 | 4,984,759 | -0.37(-1.59%) |
Nov 19, 2013 | 23.33 | 23.37 | 23.09 | 23.26 | 4,326,054 | -0.09(-0.38%) |
Nov 18, 2013 | 23.34 | 23.36 | 23.09 | 23.35 | 3,876,442 | +0.04(+0.18%) |
Nov 15, 2013 | 22.99 | 23.31 | 22.97 | 23.31 | 5,186,361 | +0.23(+0.98%) |
Nov 14, 2013 | 23.02 | 23.16 | 22.82 | 23.08 | 3,343,401 | +0.12(+0.54%) |
Nov 13, 2013 | 22.55 | 22.96 | 22.44 | 22.96 | 4,266,389 | +0.26(+1.15%) |
Nov 12, 2013 | 22.80 | 22.80 | 22.49 | 22.70 | 4,341,287 | -0.21(-0.90%) |
Nov 11, 2013 | 22.96 | 23.03 | 22.81 | 22.90 | 3,247,064 | -0.01(-0.06%) |
Nov 08, 2013 | 22.81 | 22.92 | 22.59 | 22.92 | 7,211,172 | +0.03(+0.12%) |
Nov 07, 2013 | 23.18 | 23.31 | 22.87 | 22.89 | 5,182,335 | -0.21(-0.92%) |
Nov 06, 2013 | 23.04 | 23.14 | 22.90 | 23.10 | 4,547,561 | +0.10(+0.42%) |
Nov 05, 2013 | 23.26 | 23.45 | 22.99 | 23.00 | 4,643,583 | -0.27(-1.15%) |
Nov 04, 2013 | 23.24 | 23.31 | 23.09 | 23.27 | 4,174,542 | +0.14(+0.62%) |
Nov 01, 2013 | 23.03 | 23.29 | 22.94 | 23.13 | 5,477,608 | +0.22(+0.96%) |
Oct 31, 2013 | 22.73 | 23.11 | 22.39 | 22.91 | 8,722,916 | +0.22(+0.96%) |
Oct 30, 2013 | 23.26 | 23.34 | 22.66 | 22.69 | 6,058,024 | -0.44(-1.92%) |
Oct 29, 2013 | 23.21 | 23.34 | 23.05 | 23.13 | 3,188,156 | -0.08(-0.32%) |
Oct 28, 2013 | 23.22 | 23.35 | 22.99 | 23.21 | 5,099,923 | -0.26(-1.11%) |
Oct 25, 2013 | 23.16 | 23.48 | 23.01 | 23.47 | 3,096,577 | +0.23(+1.00%) |
Oct 24, 2013 | 23.29 | 23.37 | 23.11 | 23.24 | 2,665,060 | -0.05(-0.21%) |
Oct 23, 2013 | 23.42 | 23.62 | 23.25 | 23.29 | 4,608,814 | -0.16(-0.67%) |
Oct 22, 2013 | 23.08 | 23.50 | 23.00 | 23.44 | 4,625,745 | +0.39(+1.69%) |
Oct 21, 2013 | 23.18 | 23.19 | 22.92 | 23.05 | 2,923,796 | -0.14(-0.59%) |
Oct 18, 2013 | 23.23 | 23.35 | 23.11 | 23.19 | 3,499,363 | -0.01(-0.06%) |
Oct 17, 2013 | 22.77 | 23.25 | 22.61 | 23.20 | 4,297,228 | +0.38(+1.65%) |
Oct 16, 2013 | 22.90 | 22.99 | 22.50 | 22.83 | 5,636,836 | +0.07(+0.30%) |
Oct 15, 2013 | 23.00 | 23.11 | 22.72 | 22.76 | 3,498,883 | -0.31(-1.36%) |
Oct 14, 2013 | 23.13 | 23.15 | 22.72 | 23.07 | 3,170,897 | -0.12(-0.50%) |
Oct 11, 2013 | 23.08 | 23.22 | 23.00 | 23.19 | 2,303,670 | +0.09(+0.38%) |
Oct 10, 2013 | 22.87 | 23.10 | 22.64 | 23.10 | 3,128,160 | +0.38(+1.69%) |
Oct 09, 2013 | 22.60 | 22.98 | 22.55 | 22.72 | 3,246,749 | +0.15(+0.67%) |
Oct 08, 2013 | 22.37 | 22.75 | 22.34 | 22.57 | 3,281,891 | +0.18(+0.83%) |
Oct 07, 2013 | 22.40 | 22.57 | 22.29 | 22.38 | 2,140,045 | -0.13(-0.58%) |
Oct 04, 2013 | 22.51 | 22.61 | 22.40 | 22.51 | 2,788,368 | +0.01(+0.06%) |
Oct 03, 2013 | 22.70 | 22.75 | 22.35 | 22.50 | 4,714,513 | -0.32(-1.41%) |
Oct 02, 2013 | 22.64 | 22.83 | 22.44 | 22.82 | 4,430,150 | +0.11(+0.48%) |
Oct 01, 2013 | 22.75 | 22.83 | 22.61 | 22.71 | 3,456,108 | +0.19(+0.85%) |
Sep 30, 2013 | 22.55 | 22.67 | 22.38 | 22.52 | 4,585,459 | -0.06(-0.27%) |
Sep 27, 2013 | 22.70 | 22.87 | 22.46 | 22.58 | 4,246,041 | -0.21(-0.93%) |
Sep 26, 2013 | 22.94 | 23.05 | 22.66 | 22.79 | 3,221,179 | -0.15(-0.66%) |
Sep 25, 2013 | 23.16 | 23.19 | 22.94 | 22.94 | 4,822,258 | -0.23(-0.97%) |
Sep 24, 2013 | 23.02 | 23.26 | 22.96 | 23.17 | 5,730,333 | +0.10(+0.44%) |
Sep 23, 2013 | 22.72 | 23.11 | 22.65 | 23.07 | 4,060,706 | +0.33(+1.44%) |
Sep 20, 2013 | 23.18 | 23.22 | 22.74 | 22.74 | 5,396,108 | -0.44(-1.92%) |
Sep 19, 2013 | 23.16 | 23.40 | 23.05 | 23.18 | 4,671,836 | +0.00(+0.00%) |
Sep 18, 2013 | 22.53 | 23.27 | 22.31 | 23.18 | 5,950,257 | +0.72(+3.23%) |
Sep 17, 2013 | 22.36 | 22.59 | 22.29 | 22.46 | 5,103,626 | +0.29(+1.30%) |
Sep 16, 2013 | 22.40 | 22.44 | 22.11 | 22.17 | 4,502,536 | +0.06(+0.28%) |
Sep 13, 2013 | 21.82 | 22.13 | 21.79 | 22.11 | 3,642,934 | +0.34(+1.57%) |
Sep 12, 2013 | 22.00 | 22.09 | 21.69 | 21.77 | 3,383,945 | -0.14(-0.66%) |
Sep 11, 2013 | 22.14 | 22.18 | 21.77 | 21.91 | 4,940,680 | -0.18(-0.84%) |
Sep 10, 2013 | 22.06 | 22.12 | 21.89 | 22.10 | 3,031,790 | +0.13(+0.59%) |
Sep 09, 2013 | 21.99 | 22.10 | 21.88 | 21.97 | 3,091,167 | -0.03(-0.12%) |
Sep 06, 2013 | 21.94 | 22.35 | 21.94 | 21.99 | 4,694,357 | +0.13(+0.59%) |
Sep 05, 2013 | 21.92 | 21.99 | 21.72 | 21.86 | 3,509,941 | -0.07(-0.31%) |
Sep 04, 2013 | 21.71 | 21.95 | 21.58 | 21.93 | 5,167,008 | +0.20(+0.91%) |
Sep 03, 2013 | 22.06 | 22.11 | 21.58 | 21.73 | 3,942,444 | -0.19(-0.86%) |
Aug 30, 2013 | 21.89 | 22.04 | 21.82 | 21.92 | 2,538,429 | +0.03(+0.15%) |
Aug 29, 2013 | 22.03 | 22.08 | 21.83 | 21.89 | 2,575,547 | -0.22(-1.01%) |
Aug 28, 2013 | 22.00 | 22.21 | 21.85 | 22.11 | 3,048,209 | +0.14(+0.62%) |
Aug 27, 2013 | 21.81 | 22.09 | 21.81 | 21.98 | 2,763,502 | +0.00(+0.00%) |
Aug 26, 2013 | 22.15 | 22.21 | 21.96 | 21.98 | 2,598,760 | -0.18(-0.79%) |
Aug 23, 2013 | 22.02 | 22.22 | 21.90 | 22.15 | 8,621,873 | +0.17(+0.77%) |
Aug 22, 2013 | 21.79 | 22.11 | 21.68 | 21.98 | 8,539,741 | +0.26(+1.18%) |
Aug 21, 2013 | 21.96 | 21.96 | 21.57 | 21.73 | 3,693,576 | -0.28(-1.29%) |
Aug 20, 2013 | 21.83 | 22.19 | 21.77 | 22.01 | 3,020,444 | +0.20(+0.90%) |
Aug 19, 2013 | 22.02 | 22.15 | 21.76 | 21.81 | 2,520,193 | -0.22(-0.98%) |
Aug 16, 2013 | 22.19 | 22.29 | 21.87 | 22.03 | 2,978,569 | -0.22(-0.97%) |
Aug 15, 2013 | 22.38 | 22.40 | 22.18 | 22.25 | 2,515,936 | -0.25(-1.11%) |
Aug 14, 2013 | 22.59 | 22.61 | 22.33 | 22.50 | 1,980,443 | -0.16(-0.69%) |
Aug 13, 2013 | 22.93 | 22.94 | 22.62 | 22.65 | 3,036,293 | -0.27(-1.18%) |
Aug 12, 2013 | 22.84 | 22.99 | 22.71 | 22.92 | 3,098,256 | -0.01(-0.06%) |
Aug 09, 2013 | 23.06 | 23.15 | 22.89 | 22.94 | 2,908,181 | -0.10(-0.44%) |
Aug 08, 2013 | 22.93 | 23.10 | 22.80 | 23.04 | 2,885,498 | +0.20(+0.89%) |
Aug 07, 2013 | 22.67 | 22.92 | 22.59 | 22.84 | 3,124,812 | +0.04(+0.18%) |
Aug 06, 2013 | 23.04 | 23.08 | 22.73 | 22.79 | 3,467,029 | -0.30(-1.29%) |
Aug 05, 2013 | 23.25 | 23.25 | 23.08 | 23.09 | 2,355,853 | -0.26(-1.10%) |
Aug 02, 2013 | 23.21 | 23.35 | 23.04 | 23.35 | 2,984,378 | +0.13(+0.55%) |
Aug 01, 2013 | 22.95 | 23.25 | 22.93 | 23.22 | 3,506,840 | +0.37(+1.63%) |
Jul 31, 2013 | 23.13 | 23.16 | 22.66 | 22.85 | 4,434,879 | -0.30(-1.31%) |
Jul 30, 2013 | 23.32 | 23.52 | 23.02 | 23.15 | 3,023,049 | -0.01(-0.03%) |
Jul 29, 2013 | 23.09 | 23.23 | 23.06 | 23.16 | 3,532,000 | -0.05(-0.20%) |
Jul 26, 2013 | 22.93 | 23.21 | 22.84 | 23.21 | 2,421,720 | +0.15(+0.65%) |
Jul 25, 2013 | 22.80 | 23.07 | 22.80 | 23.06 | 2,065,711 | +0.19(+0.83%) |
Jul 24, 2013 | 23.29 | 23.29 | 22.71 | 22.87 | 2,332,720 | -0.44(-1.89%) |
Jul 23, 2013 | 23.11 | 23.40 | 23.03 | 23.31 | 2,829,010 | +0.19(+0.82%) |
Jul 22, 2013 | 23.19 | 23.26 | 23.09 | 23.12 | 1,438,000 | -0.02(-0.09%) |
Jul 19, 2013 | 23.20 | 23.24 | 22.98 | 23.14 | 2,936,697 | +0.04(+0.18%) |
Jul 18, 2013 | 22.65 | 23.13 | 22.65 | 23.10 | 2,769,644 | +0.37(+1.64%) |
Jul 17, 2013 | 22.88 | 22.91 | 22.65 | 22.73 | 1,396,110 | -0.03(-0.12%) |
Jul 16, 2013 | 22.94 | 22.98 | 22.71 | 22.75 | 3,149,844 | -0.18(-0.77%) |
Jul 15, 2013 | 22.38 | 22.93 | 22.34 | 22.93 | 3,298,141 | +0.51(+2.26%) |
Jul 12, 2013 | 22.33 | 22.46 | 22.20 | 22.42 | 2,332,334 | +0.09(+0.39%) |
Jul 11, 2013 | 22.17 | 22.38 | 22.04 | 22.33 | 4,101,186 | +0.42(+1.91%) |
Jul 10, 2013 | 21.83 | 21.96 | 21.68 | 21.92 | 2,788,182 | +0.09(+0.43%) |
Jul 09, 2013 | 21.92 | 22.04 | 21.79 | 21.82 | 3,430,058 | +0.00(+0.00%) |
Jul 08, 2013 | 21.52 | 21.90 | 21.51 | 21.82 | 3,795,276 | +0.41(+1.93%) |
Jul 05, 2013 | 21.56 | 21.59 | 21.18 | 21.41 | 3,148,780 | -0.09(-0.44%) |
Jul 03, 2013 | 21.45 | 21.61 | 21.38 | 21.50 | 1,632,110 | -0.03(-0.13%) |
Jul 02, 2013 | 21.50 | 21.71 | 21.41 | 21.53 | 4,312,514 | -0.01(-0.03%) |
Jul 01, 2013 | 22.16 | 22.22 | 21.50 | 21.54 | 5,253,544 | -0.55(-2.48%) |
Jun 28, 2013 | 22.16 | 22.35 | 21.93 | 22.08 | 13,182,301 | +0.01(+0.03%) |
Jun 27, 2013 | 22.32 | 22.44 | 22.03 | 22.08 | 3,675,839 | -0.17(-0.76%) |
Jun 26, 2013 | 21.98 | 22.31 | 21.92 | 22.25 | 4,380,575 | +0.42(+1.92%) |
Jun 25, 2013 | 21.69 | 21.93 | 21.49 | 21.83 | 3,389,078 | +0.29(+1.35%) |
Jun 24, 2013 | 21.28 | 21.73 | 21.03 | 21.54 | 4,443,429 | +0.12(+0.57%) |
Jun 21, 2013 | 21.28 | 21.48 | 20.98 | 21.42 | 6,289,343 | +0.31(+1.47%) |
Jun 20, 2013 | 21.75 | 21.81 | 21.04 | 21.10 | 6,081,561 | -0.77(-3.52%) |
Jun 19, 2013 | 22.38 | 22.46 | 21.87 | 21.87 | 3,361,338 | -0.57(-2.53%) |
Jun 18, 2013 | 22.29 | 22.46 | 22.23 | 22.44 | 2,947,670 | +0.14(+0.64%) |
Jun 17, 2013 | 22.18 | 22.42 | 22.12 | 22.30 | 4,632,306 | +0.24(+1.07%) |
Jun 14, 2013 | 22.03 | 22.23 | 22.02 | 22.06 | 2,363,201 | +0.03(+0.15%) |
Jun 13, 2013 | 21.68 | 22.06 | 21.68 | 22.03 | 4,294,317 | +0.34(+1.59%) |
Jun 12, 2013 | 22.02 | 22.08 | 21.62 | 21.69 | 4,620,784 | -0.22(-1.02%) |
Jun 11, 2013 | 21.81 | 22.06 | 21.78 | 21.91 | 2,677,067 | -0.07(-0.31%) |
Jun 10, 2013 | 22.15 | 22.16 | 21.90 | 21.98 | 3,211,418 | -0.12(-0.55%) |
Jun 07, 2013 | 22.12 | 22.27 | 21.88 | 22.10 | 3,243,853 | -0.01(-0.06%) |
Jun 06, 2013 | 21.73 | 22.11 | 21.71 | 22.11 | 4,265,435 | +0.39(+1.81%) |
Jun 05, 2013 | 21.98 | 21.98 | 21.64 | 21.72 | 6,355,302 | -0.24(-1.11%) |
Jun 04, 2013 | 22.09 | 22.10 | 21.84 | 21.96 | 5,968,699 | -0.17(-0.76%) |
Jun 03, 2013 | 22.08 | 22.30 | 21.80 | 22.13 | 5,812,773 | +0.03(+0.15%) |
May 31, 2013 | 22.22 | 22.50 | 22.10 | 22.10 | 5,370,196 | -0.21(-0.93%) |
May 30, 2013 | 22.37 | 22.75 | 22.29 | 22.30 | 4,315,162 | +0.03(+0.15%) |
May 29, 2013 | 22.60 | 22.63 | 21.98 | 22.27 | 4,961,324 | -0.48(-2.12%) |
May 28, 2013 | 22.91 | 23.25 | 22.65 | 22.75 | 6,523,300 | +0.09(+0.38%) |
May 24, 2013 | 22.68 | 22.76 | 22.52 | 22.66 | 2,834,904 | -0.11(-0.47%) |
May 23, 2013 | 22.77 | 22.87 | 22.41 | 22.77 | 3,179,082 | -0.17(-0.73%) |
May 22, 2013 | 23.24 | 23.49 | 22.82 | 22.94 | 4,369,490 | -0.31(-1.35%) |
May 21, 2013 | 23.29 | 23.39 | 23.00 | 23.25 | 4,377,142 | -0.05(-0.20%) |
May 20, 2013 | 23.44 | 23.51 | 23.22 | 23.30 | 2,468,120 | -0.15(-0.66%) |
May 17, 2013 | 23.24 | 23.47 | 23.17 | 23.45 | 4,025,567 | +0.28(+1.21%) |
May 16, 2013 | 23.30 | 23.36 | 23.12 | 23.17 | 2,817,697 | -0.16(-0.69%) |
May 15, 2013 | 23.24 | 23.52 | 23.07 | 23.33 | 3,668,051 | +0.21(+0.93%) |
May 13, 2013 | 23.17 | 23.34 | 22.97 | 23.12 | 3,080,031 | -0.16(-0.69%) |
May 10, 2013 | 23.29 | 23.31 | 23.09 | 23.28 | 2,338,293 | -0.01(-0.03%) |
May 09, 2013 | 23.62 | 23.68 | 23.22 | 23.29 | 4,077,998 | -0.33(-1.39%) |
May 08, 2013 | 23.90 | 24.04 | 23.47 | 23.61 | 4,808,268 | -0.33(-1.40%) |
May 07, 2013 | 23.76 | 23.99 | 23.66 | 23.95 | 4,905,207 | +0.25(+1.07%) |
May 06, 2013 | 24.23 | 24.27 | 23.69 | 23.69 | 3,952,259 | -0.58(-2.37%) |
May 03, 2013 | 24.47 | 24.42 | 24.20 | 24.27 | 5,037,745 | -0.12(-0.49%) |
May 02, 2013 | 24.52 | 24.54 | 24.28 | 24.39 | 3,954,271 | -0.08(-0.33%) |
May 01, 2013 | 24.52 | 24.74 | 24.46 | 24.47 | 3,057,962 | -0.01(-0.05%) |
Apr 30, 2013 | 24.38 | 24.67 | 24.10 | 24.48 | 4,712,132 | +0.12(+0.49%) |
Apr 29, 2013 | 24.26 | 24.48 | 24.20 | 24.36 | 2,379,302 | +0.21(+0.86%) |
Apr 26, 2013 | 24.13 | 24.32 | 24.14 | 24.16 | 2,920,826 | +0.01(+0.06%) |
Apr 25, 2013 | 24.11 | 24.30 | 24.00 | 24.14 | 3,023,710 | +0.14(+0.58%) |
Apr 24, 2013 | 23.99 | 24.19 | 23.88 | 24.00 | 3,198,510 | +0.05(+0.22%) |
Apr 23, 2013 | 24.00 | 24.00 | 23.67 | 23.95 | 4,989,181 | +0.01(+0.03%) |
Apr 22, 2013 | 24.01 | 24.03 | 23.83 | 23.94 | 2,410,024 | -0.07(-0.28%) |
Apr 19, 2013 | 23.74 | 24.03 | 23.67 | 24.01 | 3,725,846 | +0.35(+1.47%) |
Apr 18, 2013 | 23.52 | 23.69 | 23.35 | 23.66 | 3,531,824 | +0.18(+0.77%) |
Apr 17, 2013 | 23.42 | 23.55 | 23.25 | 23.48 | 4,088,939 | +0.05(+0.20%) |
Apr 16, 2013 | 23.30 | 23.48 | 23.07 | 23.43 | 3,864,537 | +0.22(+0.95%) |
Apr 15, 2013 | 23.40 | 23.55 | 23.21 | 23.21 | 4,008,699 | -0.23(-1.00%) |
Apr 12, 2013 | 23.34 | 23.50 | 23.33 | 23.45 | 4,015,284 | +0.07(+0.29%) |
Apr 11, 2013 | 23.39 | 23.46 | 23.30 | 23.38 | 3,847,763 | +0.01(+0.03%) |
Apr 10, 2013 | 23.19 | 23.41 | 23.11 | 23.37 | 2,693,042 | +0.26(+1.13%) |
Apr 09, 2013 | 23.14 | 23.23 | 23.05 | 23.11 | 2,611,363 | +0.01(+0.06%) |
Apr 08, 2013 | 22.85 | 23.11 | 22.82 | 23.10 | 4,148,226 | +0.02(+0.09%) |
Apr 05, 2013 | 22.97 | 23.12 | 22.95 | 23.08 | 3,052,709 | -0.03(-0.12%) |
Apr 04, 2013 | 22.97 | 23.14 | 22.96 | 23.11 | 3,173,829 | +0.19(+0.85%) |
Apr 03, 2013 | 22.91 | 23.01 | 22.85 | 22.91 | 3,083,156 | +0.02(+0.09%) |
Apr 02, 2013 | 22.94 | 23.00 | 22.81 | 22.89 | 2,151,444 | +0.03(+0.15%) |
Apr 01, 2013 | 22.93 | 22.96 | 22.75 | 22.86 | 2,982,335 | -0.11(-0.47%) |
Mar 28, 2013 | 22.62 | 22.99 | 22.53 | 22.97 | 5,167,634 | +0.43(+1.93%) |
Mar 27, 2013 | 22.36 | 22.56 | 22.29 | 22.53 | 1,880,109 | +0.07(+0.30%) |
Mar 26, 2013 | 22.36 | 22.50 | 22.32 | 22.46 | 3,199,889 | +0.21(+0.93%) |
Mar 25, 2013 | 22.42 | 22.56 | 22.16 | 22.26 | 3,230,045 | -0.09(-0.39%) |
Mar 22, 2013 | 22.35 | 22.48 | 22.28 | 22.34 | 2,533,987 | -0.01(-0.03%) |
Mar 21, 2013 | 22.38 | 22.48 | 22.30 | 22.35 | 3,204,461 | -0.09(-0.42%) |
Mar 20, 2013 | 22.28 | 22.50 | 22.24 | 22.44 | 3,664,978 | +0.27(+1.24%) |
Mar 19, 2013 | 22.22 | 22.28 | 22.04 | 22.17 | 3,705,518 | +0.02(+0.09%) |
Mar 18, 2013 | 22.16 | 22.27 | 22.04 | 22.15 | 2,704,256 | -0.11(-0.48%) |
Mar 15, 2013 | 21.96 | 22.26 | 21.88 | 22.26 | 4,911,994 | +0.22(+1.00%) |
Mar 14, 2013 | 21.98 | 22.07 | 21.86 | 22.04 | 5,245,739 | +0.09(+0.43%) |
Mar 13, 2013 | 21.92 | 22.06 | 21.82 | 21.94 | 2,883,051 | +0.03(+0.15%) |
Mar 12, 2013 | 21.94 | 22.04 | 21.81 | 21.91 | 2,677,563 | -0.07(-0.30%) |
Mar 11, 2013 | 21.86 | 22.02 | 21.82 | 21.98 | 2,526,826 | +0.11(+0.52%) |
Mar 08, 2013 | 21.87 | 21.92 | 21.75 | 21.86 | 3,438,761 | +0.01(+0.06%) |
Mar 07, 2013 | 22.05 | 22.18 | 21.84 | 21.85 | 4,169,677 | -0.19(-0.85%) |
Mar 06, 2013 | 22.12 | 22.16 | 21.97 | 22.04 | 3,390,127 | -0.09(-0.42%) |
Mar 05, 2013 | 22.06 | 22.24 | 22.04 | 22.13 | 4,527,481 | +0.16(+0.72%) |
Mar 04, 2013 | 21.75 | 22.12 | 21.65 | 21.97 | 5,261,785 | +0.24(+1.10%) |
Mar 01, 2013 | 21.55 | 21.73 | 21.38 | 21.73 | 5,681,511 | +0.17(+0.80%) |
Feb 28, 2013 | 21.59 | 21.67 | 21.47 | 21.56 | 5,121,857 | -0.05(-0.24%) |
Feb 27, 2013 | 21.31 | 21.63 | 21.24 | 21.61 | 4,211,846 | +0.34(+1.59%) |
Feb 26, 2013 | 21.27 | 21.41 | 21.19 | 21.28 | 18,006,726 | +0.13(+0.59%) |
Feb 25, 2013 | 21.35 | 21.60 | 21.15 | 21.15 | 17,612,878 | -0.13(-0.59%) |
Feb 22, 2013 | 21.05 | 21.28 | 21.03 | 21.28 | 11,790,252 | +0.28(+1.32%) |
Feb 21, 2013 | 20.71 | 21.16 | 20.71 | 21.00 | 6,428,771 | +0.30(+1.44%) |
Feb 20, 2013 | 20.77 | 20.94 | 20.68 | 20.70 | 6,594,992 | -0.08(-0.38%) |
Feb 19, 2013 | 20.61 | 20.93 | 20.61 | 20.78 | 5,026,239 | +0.21(+1.03%) |
Feb 15, 2013 | 20.67 | 20.75 | 20.57 | 20.57 | 4,864,786 | -0.02(-0.10%) |
Feb 14, 2013 | 20.77 | 20.89 | 20.56 | 20.59 | 4,199,937 | -0.25(-1.21%) |
Feb 13, 2013 | 20.88 | 20.97 | 20.78 | 20.84 | 2,599,600 | -0.01(-0.03%) |
Feb 12, 2013 | 20.83 | 20.91 | 20.68 | 20.85 | 2,532,998 | -0.02(-0.09%) |
Feb 11, 2013 | 20.79 | 20.87 | 20.73 | 20.87 | 1,955,700 | +0.07(+0.35%) |
Feb 08, 2013 | 20.82 | 20.87 | 20.63 | 20.79 | 2,849,170 | -0.07(-0.35%) |
Feb 07, 2013 | 20.67 | 21.01 | 20.54 | 20.87 | 7,029,938 | +0.22(+1.09%) |
Feb 06, 2013 | 20.46 | 20.67 | 20.36 | 20.64 | 3,786,004 | +0.03(+0.16%) |
Feb 04, 2013 | 20.54 | 20.68 | 20.52 | 20.61 | 4,587,796 | -0.01(-0.06%) |
Feb 01, 2013 | 20.64 | 20.73 | 20.58 | 20.62 | 3,008,462 | -0.01(-0.03%) |
Jan 31, 2013 | 20.42 | 20.64 | 20.42 | 20.63 | 4,360,505 | +0.20(+0.97%) |
Jan 30, 2013 | 20.48 | 20.54 | 20.39 | 20.43 | 3,373,772 | -0.03(-0.13%) |
Jan 29, 2013 | 20.27 | 20.57 | 20.23 | 20.46 | 4,183,739 | +0.16(+0.78%) |
Jan 28, 2013 | 20.20 | 20.30 | 20.03 | 20.30 | 4,964,307 | +0.10(+0.49%) |
Jan 25, 2013 | 20.11 | 20.20 | 19.98 | 20.20 | 4,752,777 | +0.17(+0.83%) |
Jan 24, 2013 | 19.98 | 20.11 | 19.93 | 20.03 | 2,874,106 | +0.09(+0.46%) |
Jan 23, 2013 | 20.05 | 20.08 | 19.93 | 19.94 | 3,485,013 | -0.14(-0.69%) |
Jan 22, 2013 | 19.73 | 20.13 | 19.73 | 20.08 | 4,641,618 | +0.34(+1.74%) |
Jan 18, 2013 | 19.79 | 19.84 | 19.65 | 19.73 | 5,013,582 | +0.03(+0.13%) |
Jan 17, 2013 | 19.77 | 19.84 | 19.65 | 19.71 | 3,746,800 | +0.01(+0.03%) |
Jan 16, 2013 | 19.79 | 19.81 | 19.65 | 19.70 | 3,355,934 | -0.13(-0.63%) |
Jan 15, 2013 | 19.84 | 19.88 | 19.69 | 19.83 | 5,825,555 | -0.03(-0.13%) |
Jan 14, 2013 | 19.98 | 20.00 | 19.81 | 19.85 | 2,656,045 | -0.07(-0.37%) |
Jan 11, 2013 | 19.99 | 19.99 | 19.81 | 19.93 | 3,429,429 | -0.01(-0.07%) |
Jan 10, 2013 | 20.00 | 20.05 | 19.83 | 19.94 | 5,505,007 | +0.03(+0.13%) |
Jan 09, 2013 | 20.22 | 20.22 | 19.87 | 19.91 | 5,019,097 | -0.24(-1.18%) |
Jan 08, 2013 | 20.20 | 20.32 | 20.11 | 20.15 | 5,642,972 | -0.11(-0.52%) |
Jan 07, 2013 | 20.49 | 20.49 | 20.17 | 20.26 | 2,252,264 | -0.29(-1.42%) |
Jan 04, 2013 | 20.48 | 20.57 | 20.46 | 20.55 | 2,251,756 | +0.09(+0.42%) |
Jan 03, 2013 | 20.50 | 20.60 | 20.41 | 20.46 | 2,944,951 | +0.00(+0.00%) |