Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.02 | 35.20 | 34.96 | 34.98 | 83,595 | -0.02(-0.05%) |
Nov 27, 2013 | 35.09 | 35.13 | 34.80 | 35.00 | 150,681 | -0.10(-0.28%) |
Nov 26, 2013 | 35.40 | 35.40 | 35.06 | 35.10 | 117,414 | -0.29(-0.83%) |
Nov 25, 2013 | 35.55 | 35.60 | 35.38 | 35.39 | 128,610 | -0.12(-0.34%) |
Nov 22, 2013 | 35.50 | 35.60 | 35.37 | 35.51 | 203,215 | +0.00(+0.00%) |
Nov 21, 2013 | 35.46 | 35.69 | 35.38 | 35.51 | 62,453 | +0.09(+0.26%) |
Nov 20, 2013 | 35.87 | 35.93 | 35.41 | 35.42 | 111,933 | -0.39(-1.09%) |
Nov 19, 2013 | 36.03 | 36.03 | 35.74 | 35.81 | 71,943 | -0.23(-0.63%) |
Nov 18, 2013 | 36.16 | 36.16 | 35.93 | 36.04 | 72,372 | -0.05(-0.14%) |
Nov 15, 2013 | 35.88 | 36.09 | 35.79 | 36.09 | 112,342 | +0.20(+0.55%) |
Nov 14, 2013 | 35.70 | 36.07 | 35.70 | 35.89 | 133,556 | +0.24(+0.67%) |
Nov 13, 2013 | 35.34 | 35.66 | 35.15 | 35.66 | 82,222 | +0.15(+0.43%) |
Nov 12, 2013 | 35.77 | 35.77 | 35.37 | 35.50 | 107,222 | -0.31(-0.87%) |
Nov 11, 2013 | 35.75 | 35.99 | 35.64 | 35.81 | 104,978 | +0.00(+0.01%) |
Nov 08, 2013 | 35.64 | 35.82 | 35.18 | 35.81 | 290,214 | -0.00(-0.01%) |
Nov 07, 2013 | 36.29 | 36.41 | 35.79 | 35.81 | 369,964 | -0.39(-1.07%) |
Nov 06, 2013 | 35.84 | 36.21 | 35.84 | 36.20 | 454,079 | +0.42(+1.17%) |
Nov 05, 2013 | 35.96 | 36.20 | 35.78 | 35.78 | 125,965 | -0.24(-0.66%) |
Nov 04, 2013 | 35.97 | 36.05 | 35.73 | 36.02 | 82,176 | +0.09(+0.24%) |
Nov 01, 2013 | 35.82 | 36.04 | 35.80 | 35.93 | 171,378 | +0.21(+0.58%) |
Oct 31, 2013 | 35.83 | 35.97 | 35.37 | 35.72 | 178,832 | -0.14(-0.39%) |
Oct 30, 2013 | 36.13 | 36.31 | 35.82 | 35.86 | 261,787 | -0.22(-0.60%) |
Oct 29, 2013 | 36.07 | 36.16 | 35.97 | 36.08 | 807,328 | +0.06(+0.17%) |
Oct 28, 2013 | 36.10 | 36.23 | 35.92 | 36.02 | 6,100,874 | -0.11(-0.31%) |
Oct 25, 2013 | 35.69 | 36.13 | 35.57 | 36.13 | 116,971 | +0.42(+1.18%) |
Oct 24, 2013 | 35.77 | 35.77 | 35.57 | 35.71 | 121,164 | -0.04(-0.11%) |
Oct 23, 2013 | 35.67 | 36.12 | 35.67 | 35.75 | 526,675 | -0.02(-0.05%) |
Oct 22, 2013 | 35.43 | 35.87 | 35.38 | 35.77 | 210,879 | +0.45(+1.29%) |
Oct 21, 2013 | 35.44 | 35.44 | 35.19 | 35.31 | 455,968 | -0.09(-0.26%) |
Oct 18, 2013 | 35.27 | 35.47 | 35.25 | 35.41 | 199,653 | +0.15(+0.44%) |
Oct 17, 2013 | 34.52 | 35.29 | 34.45 | 35.25 | 272,500 | +0.56(+1.63%) |
Oct 16, 2013 | 34.49 | 34.70 | 34.41 | 34.69 | 272,819 | +0.34(+0.98%) |
Oct 15, 2013 | 34.75 | 34.75 | 34.30 | 34.35 | 1,919,633 | -0.47(-1.35%) |
Oct 14, 2013 | 34.87 | 34.88 | 34.36 | 34.82 | 14,683,592 | -0.22(-0.64%) |
Oct 11, 2013 | 34.79 | 35.08 | 34.73 | 35.04 | 289,996 | +0.16(+0.46%) |
Oct 10, 2013 | 34.53 | 34.90 | 34.22 | 34.88 | 477,823 | +0.57(+1.65%) |
Oct 09, 2013 | 34.30 | 34.76 | 34.28 | 34.31 | 846,068 | +0.13(+0.38%) |
Oct 08, 2013 | 34.12 | 34.48 | 34.02 | 34.19 | 268,136 | +0.16(+0.48%) |
Oct 07, 2013 | 34.13 | 34.29 | 33.98 | 34.02 | 191,888 | -0.16(-0.46%) |
Oct 04, 2013 | 34.21 | 34.31 | 34.10 | 34.18 | 314,515 | +0.03(+0.10%) |
Oct 03, 2013 | 34.47 | 34.47 | 34.02 | 34.15 | 979,804 | -0.42(-1.21%) |
Oct 02, 2013 | 34.44 | 34.62 | 34.30 | 34.56 | 247,659 | +0.01(+0.03%) |
Oct 01, 2013 | 34.44 | 34.65 | 34.43 | 34.55 | 244,728 | +0.15(+0.45%) |
Sep 30, 2013 | 34.30 | 34.46 | 34.22 | 34.40 | 488,156 | -0.05(-0.14%) |
Sep 27, 2013 | 34.55 | 34.68 | 34.34 | 34.45 | 296,036 | -0.23(-0.67%) |
Sep 26, 2013 | 34.76 | 34.82 | 34.55 | 34.68 | 309,864 | +0.01(+0.04%) |
Sep 25, 2013 | 34.86 | 34.95 | 34.66 | 34.66 | 1,105,448 | -0.23(-0.66%) |
Sep 24, 2013 | 34.94 | 34.97 | 34.77 | 34.89 | 859,314 | -0.02(-0.05%) |
Sep 23, 2013 | 34.42 | 35.01 | 34.32 | 34.91 | 17,179,680 | +0.45(+1.30%) |
Sep 20, 2013 | 34.95 | 34.95 | 34.46 | 34.46 | 342,689 | -0.48(-1.38%) |
Sep 19, 2013 | 35.10 | 35.29 | 34.83 | 34.95 | 548,112 | -0.13(-0.38%) |
Sep 18, 2013 | 34.06 | 35.19 | 34.00 | 35.08 | 469,405 | +0.98(+2.89%) |
Sep 17, 2013 | 33.90 | 34.12 | 33.90 | 34.10 | 835,156 | +0.20(+0.60%) |
Sep 16, 2013 | 34.36 | 34.36 | 33.84 | 33.89 | 13,248,586 | +0.02(+0.06%) |
Sep 13, 2013 | 33.75 | 33.92 | 33.73 | 33.87 | 200,336 | +0.28(+0.82%) |
Sep 12, 2013 | 33.80 | 33.95 | 33.58 | 33.59 | 369,353 | -0.09(-0.27%) |
Sep 11, 2013 | 33.96 | 33.98 | 33.55 | 33.69 | 1,027,387 | -0.33(-0.96%) |
Sep 10, 2013 | 33.91 | 34.01 | 33.74 | 34.01 | 262,879 | +0.23(+0.69%) |
Sep 09, 2013 | 33.64 | 33.78 | 33.51 | 33.78 | 416,653 | +0.17(+0.50%) |
Sep 06, 2013 | 33.58 | 33.83 | 33.58 | 33.61 | 303,832 | +0.19(+0.57%) |
Sep 05, 2013 | 33.57 | 33.62 | 33.35 | 33.42 | 264,841 | -0.15(-0.45%) |
Sep 04, 2013 | 33.57 | 33.63 | 33.30 | 33.58 | 744,315 | +0.01(+0.04%) |
Sep 03, 2013 | 34.20 | 34.27 | 33.53 | 33.56 | 1,818,119 | -0.37(-1.10%) |
Aug 30, 2013 | 34.03 | 34.17 | 33.86 | 33.94 | 254,069 | -0.09(-0.27%) |
Aug 29, 2013 | 34.06 | 34.19 | 33.92 | 34.03 | 226,711 | -0.15(-0.45%) |
Aug 28, 2013 | 34.04 | 34.27 | 33.92 | 34.18 | 402,140 | +0.12(+0.36%) |
Aug 27, 2013 | 33.88 | 34.25 | 33.86 | 34.06 | 506,027 | -0.07(-0.20%) |
Aug 26, 2013 | 34.42 | 34.42 | 34.08 | 34.12 | 2,036,602 | -0.23(-0.66%) |
Aug 23, 2013 | 34.12 | 34.42 | 34.01 | 34.35 | 246,175 | +0.23(+0.68%) |
Aug 22, 2013 | 33.98 | 34.26 | 33.87 | 34.12 | 218,210 | +0.23(+0.66%) |
Aug 21, 2013 | 33.98 | 34.13 | 33.77 | 33.89 | 464,875 | -0.36(-1.06%) |
Aug 20, 2013 | 33.96 | 34.48 | 33.96 | 34.26 | 346,589 | +0.30(+0.89%) |
Aug 19, 2013 | 34.26 | 34.31 | 33.89 | 33.95 | 370,916 | -0.29(-0.84%) |
Aug 16, 2013 | 34.55 | 34.55 | 34.07 | 34.24 | 302,434 | -0.34(-0.99%) |
Aug 15, 2013 | 34.89 | 34.90 | 34.56 | 34.58 | 585,911 | -0.49(-1.39%) |
Aug 14, 2013 | 35.33 | 35.33 | 34.91 | 35.07 | 519,904 | -0.25(-0.72%) |
Aug 13, 2013 | 35.53 | 35.53 | 35.28 | 35.32 | 295,190 | -0.21(-0.58%) |
Aug 12, 2013 | 35.59 | 35.59 | 35.40 | 35.53 | 295,377 | -0.15(-0.41%) |
Aug 09, 2013 | 35.95 | 35.97 | 35.67 | 35.68 | 324,692 | -0.24(-0.66%) |
Aug 08, 2013 | 35.84 | 36.01 | 35.72 | 35.91 | 257,209 | +0.09(+0.25%) |
Aug 07, 2013 | 35.48 | 35.84 | 35.48 | 35.82 | 265,639 | +0.17(+0.49%) |
Aug 06, 2013 | 35.87 | 35.89 | 35.61 | 35.65 | 182,950 | -0.23(-0.65%) |
Aug 05, 2013 | 36.06 | 36.06 | 35.88 | 35.88 | 309,951 | -0.22(-0.61%) |
Aug 02, 2013 | 36.22 | 36.22 | 35.92 | 36.10 | 200,956 | -0.07(-0.18%) |
Aug 01, 2013 | 36.00 | 36.23 | 35.90 | 36.17 | 311,731 | +0.33(+0.92%) |
Jul 31, 2013 | 36.05 | 36.06 | 35.69 | 35.84 | 309,433 | -0.20(-0.55%) |
Jul 30, 2013 | 36.09 | 36.28 | 35.96 | 36.04 | 1,283,072 | +0.04(+0.12%) |
Jul 29, 2013 | 35.88 | 36.13 | 35.88 | 35.99 | 4,543,012 | +0.08(+0.21%) |
Jul 26, 2013 | 35.69 | 35.93 | 35.53 | 35.92 | 346,864 | +0.12(+0.32%) |
Jul 25, 2013 | 35.47 | 35.80 | 35.47 | 35.80 | 277,380 | +0.30(+0.85%) |
Jul 24, 2013 | 36.07 | 36.07 | 35.37 | 35.50 | 264,296 | -0.55(-1.53%) |
Jul 23, 2013 | 35.96 | 36.12 | 35.90 | 36.05 | 321,527 | +0.11(+0.30%) |
Jul 22, 2013 | 35.98 | 36.08 | 35.91 | 35.94 | 2,041,261 | -0.06(-0.16%) |
Jul 19, 2013 | 35.95 | 36.07 | 35.88 | 36.00 | 432,043 | +0.01(+0.02%) |
Jul 18, 2013 | 35.71 | 36.02 | 35.65 | 35.99 | 443,655 | +0.33(+0.94%) |
Jul 17, 2013 | 35.75 | 35.88 | 35.56 | 35.66 | 551,307 | -0.03(-0.09%) |
Jul 16, 2013 | 35.84 | 35.90 | 35.52 | 35.69 | 625,709 | -0.20(-0.56%) |
Jul 15, 2013 | 35.43 | 35.92 | 35.26 | 35.89 | 12,746,469 | +0.60(+1.69%) |
Jul 12, 2013 | 35.12 | 35.33 | 34.97 | 35.29 | 139,462 | +0.08(+0.24%) |
Jul 11, 2013 | 34.97 | 35.23 | 34.95 | 35.21 | 229,524 | +0.52(+1.51%) |
Jul 10, 2013 | 34.54 | 34.72 | 34.41 | 34.69 | 355,244 | +0.14(+0.40%) |
Jul 09, 2013 | 34.33 | 34.58 | 34.26 | 34.55 | 573,785 | +0.29(+0.85%) |
Jul 08, 2013 | 33.89 | 34.34 | 33.84 | 34.26 | 1,612,303 | +0.46(+1.35%) |
Jul 05, 2013 | 33.96 | 33.97 | 33.44 | 33.80 | 437,765 | -0.08(-0.23%) |
Jul 03, 2013 | 33.84 | 33.96 | 33.70 | 33.88 | 329,211 | -0.04(-0.12%) |
Jul 02, 2013 | 33.88 | 34.14 | 33.80 | 33.92 | 978,125 | -0.01(-0.04%) |
Jul 01, 2013 | 34.43 | 34.51 | 33.83 | 33.93 | 17,097,046 | -0.43(-1.26%) |
Jun 28, 2013 | 34.26 | 34.53 | 34.04 | 34.36 | 270,095 | +0.13(+0.38%) |
Jun 27, 2013 | 34.29 | 34.56 | 34.19 | 34.23 | 417,126 | +0.06(+0.18%) |
Jun 26, 2013 | 33.97 | 34.26 | 33.87 | 34.17 | 860,025 | +0.42(+1.25%) |
Jun 25, 2013 | 33.56 | 33.84 | 33.32 | 33.75 | 719,039 | +0.40(+1.19%) |
Jun 24, 2013 | 33.08 | 33.57 | 32.90 | 33.36 | 896,615 | -0.03(-0.08%) |
Jun 21, 2013 | 33.17 | 33.53 | 32.75 | 33.38 | 461,126 | +0.42(+1.28%) |
Jun 20, 2013 | 33.72 | 33.72 | 32.92 | 32.96 | 603,635 | -1.00(-2.95%) |
Jun 19, 2013 | 34.66 | 34.72 | 33.96 | 33.96 | 496,724 | -0.74(-2.14%) |
Jun 18, 2013 | 34.49 | 34.75 | 34.37 | 34.70 | 209,773 | +0.24(+0.71%) |
Jun 17, 2013 | 34.52 | 34.70 | 34.31 | 34.46 | 282,523 | +0.11(+0.33%) |
Jun 14, 2013 | 34.26 | 34.49 | 34.23 | 34.35 | 279,911 | +0.05(+0.14%) |
Jun 13, 2013 | 33.72 | 34.31 | 33.65 | 34.30 | 264,369 | +0.55(+1.63%) |
Jun 12, 2013 | 34.14 | 34.32 | 33.70 | 33.75 | 362,827 | -0.21(-0.60%) |
Jun 11, 2013 | 33.94 | 34.22 | 33.85 | 33.95 | 274,073 | -0.22(-0.64%) |
Jun 10, 2013 | 34.32 | 34.32 | 34.00 | 34.17 | 251,447 | -0.03(-0.08%) |
Jun 07, 2013 | 34.08 | 34.31 | 33.90 | 34.20 | 266,737 | +0.25(+0.74%) |
Jun 06, 2013 | 33.51 | 33.96 | 33.50 | 33.95 | 370,044 | +0.39(+1.15%) |
Jun 05, 2013 | 33.74 | 33.74 | 33.48 | 33.56 | 471,630 | -0.26(-0.78%) |
Jun 04, 2013 | 34.03 | 34.07 | 33.66 | 33.83 | 394,833 | -0.18(-0.54%) |
Jun 03, 2013 | 33.94 | 34.23 | 33.61 | 34.01 | 1,104,220 | +0.05(+0.14%) |
May 31, 2013 | 34.06 | 34.55 | 33.96 | 33.96 | 331,279 | -0.21(-0.60%) |
May 30, 2013 | 34.18 | 34.63 | 34.14 | 34.17 | 237,840 | +0.19(+0.57%) |
May 29, 2013 | 34.34 | 34.34 | 33.68 | 33.97 | 333,711 | -0.53(-1.54%) |
May 28, 2013 | 34.85 | 34.92 | 34.37 | 34.51 | 266,953 | -0.33(-0.94%) |
May 24, 2013 | 35.09 | 35.09 | 34.76 | 34.84 | 242,748 | -0.39(-1.11%) |
May 23, 2013 | 35.20 | 35.32 | 34.72 | 35.23 | 645,534 | -0.26(-0.74%) |
May 22, 2013 | 36.04 | 36.32 | 35.35 | 35.49 | 295,345 | -0.58(-1.61%) |
May 21, 2013 | 36.01 | 36.17 | 35.84 | 36.07 | 174,017 | +0.08(+0.22%) |
May 20, 2013 | 36.08 | 36.15 | 35.94 | 35.99 | 256,746 | -0.15(-0.41%) |
May 17, 2013 | 35.94 | 36.14 | 35.83 | 36.14 | 159,665 | +0.35(+0.98%) |
May 16, 2013 | 36.05 | 36.05 | 35.74 | 35.79 | 223,241 | -0.29(-0.79%) |
May 15, 2013 | 35.69 | 36.29 | 35.68 | 36.08 | 281,274 | +0.61(+1.71%) |
May 13, 2013 | 35.58 | 35.58 | 35.34 | 35.47 | 302,801 | -0.18(-0.49%) |
May 10, 2013 | 35.51 | 35.65 | 35.32 | 35.65 | 540,289 | +0.14(+0.40%) |
May 09, 2013 | 36.02 | 36.12 | 35.45 | 35.51 | 508,247 | -0.55(-1.54%) |
May 08, 2013 | 36.20 | 36.36 | 35.96 | 36.06 | 292,103 | -0.27(-0.74%) |
May 07, 2013 | 36.04 | 36.33 | 36.04 | 36.33 | 151,571 | +0.32(+0.88%) |
May 06, 2013 | 36.51 | 36.51 | 36.00 | 36.01 | 255,667 | -0.45(-1.23%) |
May 03, 2013 | 36.70 | 36.64 | 36.42 | 36.46 | 301,960 | +0.00(+0.00%) |
May 02, 2013 | 36.51 | 36.58 | 36.31 | 36.46 | 129,761 | -0.05(-0.14%) |
May 01, 2013 | 36.99 | 36.99 | 36.48 | 36.51 | 835,498 | -0.42(-1.14%) |
Apr 30, 2013 | 36.80 | 36.94 | 36.72 | 36.94 | 238,156 | +0.16(+0.44%) |
Apr 29, 2013 | 36.57 | 36.86 | 36.48 | 36.77 | 203,835 | +0.30(+0.82%) |
Apr 26, 2013 | 36.50 | 36.61 | 36.45 | 36.47 | 87,406 | +0.00(+0.00%) |
Apr 25, 2013 | 36.53 | 36.63 | 36.38 | 36.47 | 151,676 | +0.02(+0.05%) |
Apr 24, 2013 | 36.30 | 36.56 | 36.17 | 36.46 | 164,526 | +0.13(+0.37%) |
Apr 23, 2013 | 36.29 | 36.32 | 36.04 | 36.32 | 185,029 | +0.08(+0.23%) |
Apr 22, 2013 | 36.30 | 36.36 | 36.02 | 36.24 | 275,334 | -0.04(-0.10%) |
Apr 19, 2013 | 35.77 | 36.28 | 35.77 | 36.28 | 151,657 | +0.53(+1.48%) |
Apr 18, 2013 | 35.65 | 35.80 | 35.58 | 35.75 | 195,713 | +0.14(+0.38%) |
Apr 17, 2013 | 35.68 | 35.74 | 35.38 | 35.61 | 202,170 | -0.23(-0.64%) |
Apr 16, 2013 | 35.51 | 35.86 | 35.30 | 35.84 | 140,490 | +0.44(+1.25%) |
Apr 15, 2013 | 35.79 | 36.00 | 35.40 | 35.40 | 241,979 | -0.57(-1.59%) |
Apr 12, 2013 | 35.78 | 35.99 | 35.78 | 35.97 | 404,709 | +0.07(+0.19%) |
Apr 11, 2013 | 35.81 | 35.93 | 35.79 | 35.90 | 282,662 | +0.14(+0.40%) |
Apr 10, 2013 | 35.56 | 35.86 | 35.56 | 35.76 | 654,986 | +0.27(+0.76%) |
Apr 09, 2013 | 35.63 | 35.64 | 35.46 | 35.49 | 180,979 | -0.11(-0.30%) |
Apr 08, 2013 | 35.28 | 35.60 | 35.16 | 35.60 | 224,455 | +0.31(+0.87%) |
Apr 05, 2013 | 34.92 | 35.31 | 34.92 | 35.29 | 187,352 | +0.12(+0.33%) |
Apr 04, 2013 | 34.88 | 35.17 | 34.88 | 35.17 | 190,117 | +0.31(+0.90%) |
Apr 03, 2013 | 35.04 | 35.09 | 34.78 | 34.86 | 127,029 | -0.14(-0.40%) |
Apr 02, 2013 | 34.91 | 35.12 | 34.90 | 35.00 | 338,627 | +0.10(+0.30%) |
Apr 01, 2013 | 35.05 | 35.05 | 34.78 | 34.90 | 511,342 | -0.08(-0.24%) |
Mar 28, 2013 | 34.56 | 35.01 | 34.56 | 34.98 | 167,741 | +0.43(+1.24%) |
Mar 27, 2013 | 34.31 | 34.58 | 34.31 | 34.55 | 162,033 | +0.12(+0.36%) |
Mar 26, 2013 | 34.12 | 34.43 | 34.12 | 34.43 | 147,285 | +0.32(+0.95%) |
Mar 25, 2013 | 34.27 | 34.38 | 33.96 | 34.10 | 306,226 | -0.06(-0.16%) |
Mar 22, 2013 | 34.13 | 34.23 | 34.09 | 34.16 | 112,262 | +0.09(+0.25%) |
Mar 21, 2013 | 34.18 | 34.22 | 34.06 | 34.07 | 239,480 | -0.15(-0.43%) |
Mar 20, 2013 | 34.06 | 34.28 | 34.04 | 34.22 | 117,125 | +0.26(+0.77%) |
Mar 19, 2013 | 33.96 | 34.08 | 33.80 | 33.96 | 172,244 | +0.08(+0.22%) |
Mar 18, 2013 | 33.90 | 34.05 | 33.85 | 33.88 | 207,762 | -0.19(-0.55%) |
Mar 15, 2013 | 33.84 | 34.11 | 33.81 | 34.07 | 143,639 | +0.21(+0.61%) |
Mar 14, 2013 | 33.85 | 33.91 | 33.76 | 33.86 | 229,731 | +0.04(+0.13%) |
Mar 13, 2013 | 33.71 | 33.83 | 33.62 | 33.82 | 124,158 | +0.11(+0.33%) |
Mar 12, 2013 | 33.84 | 33.84 | 33.60 | 33.71 | 97,862 | -0.12(-0.36%) |
Mar 11, 2013 | 33.66 | 33.84 | 33.66 | 33.83 | 215,803 | +0.10(+0.30%) |
Mar 08, 2013 | 33.66 | 33.77 | 33.50 | 33.73 | 147,085 | +0.11(+0.32%) |
Mar 07, 2013 | 33.75 | 33.80 | 33.61 | 33.62 | 87,422 | -0.12(-0.37%) |
Mar 06, 2013 | 33.82 | 33.84 | 33.65 | 33.75 | 101,970 | -0.02(-0.06%) |
Mar 05, 2013 | 33.63 | 33.83 | 33.63 | 33.77 | 122,806 | +0.20(+0.59%) |
Mar 04, 2013 | 33.18 | 33.61 | 33.18 | 33.57 | 281,387 | +0.33(+0.99%) |
Mar 01, 2013 | 33.02 | 33.26 | 32.93 | 33.24 | 261,531 | +0.08(+0.24%) |
Feb 28, 2013 | 33.18 | 33.31 | 33.06 | 33.16 | 180,931 | +0.06(+0.17%) |
Feb 27, 2013 | 32.83 | 33.16 | 32.82 | 33.11 | 111,679 | +0.32(+0.97%) |
Feb 26, 2013 | 32.79 | 32.95 | 32.66 | 32.79 | 221,548 | +0.13(+0.40%) |
Feb 25, 2013 | 33.17 | 33.31 | 32.66 | 32.66 | 311,851 | -0.37(-1.12%) |
Feb 22, 2013 | 32.75 | 33.03 | 32.75 | 33.03 | 81,996 | +0.34(+1.04%) |
Feb 21, 2013 | 32.78 | 32.85 | 32.66 | 32.69 | 103,308 | -0.17(-0.52%) |
Feb 20, 2013 | 32.96 | 33.13 | 32.85 | 32.86 | 98,498 | -0.10(-0.30%) |
Feb 19, 2013 | 32.68 | 32.97 | 32.68 | 32.96 | 162,727 | +0.31(+0.95%) |
Feb 15, 2013 | 32.59 | 32.67 | 32.59 | 32.65 | 115,722 | +0.06(+0.19%) |
Feb 14, 2013 | 32.72 | 32.78 | 32.51 | 32.59 | 75,316 | -0.23(-0.70%) |
Feb 13, 2013 | 32.86 | 32.93 | 32.75 | 32.82 | 85,670 | -0.02(-0.05%) |
Feb 12, 2013 | 32.71 | 32.83 | 32.66 | 32.83 | 93,702 | +0.14(+0.44%) |
Feb 11, 2013 | 32.62 | 32.70 | 32.58 | 32.69 | 154,734 | +0.09(+0.26%) |
Feb 08, 2013 | 32.58 | 32.61 | 32.50 | 32.61 | 109,725 | +0.01(+0.02%) |
Feb 07, 2013 | 32.52 | 32.72 | 32.45 | 32.60 | 100,122 | +0.09(+0.26%) |
Feb 06, 2013 | 32.31 | 32.52 | 32.21 | 32.51 | 220,733 | +0.21(+0.65%) |
Feb 04, 2013 | 32.40 | 32.44 | 32.28 | 32.30 | 158,340 | -0.23(-0.71%) |
Feb 01, 2013 | 32.46 | 32.57 | 32.46 | 32.53 | 152,763 | +0.12(+0.37%) |
Jan 31, 2013 | 32.28 | 32.43 | 32.24 | 32.41 | 217,482 | +0.12(+0.38%) |
Jan 30, 2013 | 32.42 | 32.42 | 32.23 | 32.29 | 525,633 | -0.01(-0.04%) |
Jan 29, 2013 | 32.00 | 32.31 | 32.00 | 32.31 | 181,242 | +0.29(+0.89%) |
Jan 28, 2013 | 32.02 | 32.08 | 31.86 | 32.02 | 1,386,757 | -0.01(-0.02%) |
Jan 25, 2013 | 31.97 | 32.03 | 31.79 | 32.03 | 104,523 | +0.10(+0.30%) |
Jan 24, 2013 | 31.85 | 31.98 | 31.82 | 31.93 | 166,541 | +0.14(+0.44%) |
Jan 23, 2013 | 31.84 | 31.84 | 31.68 | 31.79 | 113,440 | -0.10(-0.30%) |
Jan 22, 2013 | 31.53 | 31.89 | 31.53 | 31.89 | 201,401 | +0.30(+0.96%) |
Jan 18, 2013 | 31.36 | 31.58 | 31.33 | 31.58 | 156,512 | +0.22(+0.71%) |
Jan 17, 2013 | 31.28 | 31.45 | 31.26 | 31.36 | 148,183 | +0.15(+0.48%) |
Jan 16, 2013 | 31.34 | 31.36 | 31.20 | 31.21 | 156,204 | -0.16(-0.52%) |
Jan 15, 2013 | 31.23 | 31.39 | 31.18 | 31.38 | 196,812 | +0.11(+0.36%) |
Jan 14, 2013 | 31.35 | 31.38 | 31.26 | 31.26 | 164,701 | -0.05(-0.15%) |
Jan 11, 2013 | 31.27 | 31.35 | 31.23 | 31.31 | 131,880 | +0.04(+0.13%) |
Jan 10, 2013 | 31.20 | 31.30 | 31.16 | 31.27 | 146,665 | +0.12(+0.38%) |
Jan 09, 2013 | 31.24 | 31.24 | 31.05 | 31.15 | 296,853 | -0.04(-0.11%) |
Jan 08, 2013 | 31.23 | 31.28 | 31.08 | 31.19 | 179,019 | -0.07(-0.24%) |
Jan 07, 2013 | 31.59 | 31.59 | 31.25 | 31.26 | 252,174 | -0.35(-1.12%) |
Jan 04, 2013 | 31.53 | 31.64 | 31.45 | 31.62 | 284,352 | +0.16(+0.51%) |
Jan 03, 2013 | 31.44 | 31.56 | 31.32 | 31.46 | 218,129 | +0.04(+0.13%) |
Jan 02, 2013 | 31.32 | 31.42 | 31.22 | 31.42 | 392,233 | +0.57(+1.85%) |
Dec 31, 2012 | 30.31 | 30.90 | 30.22 | 30.85 | 3,712,521 | +0.41(+1.35%) |
Dec 28, 2012 | 30.51 | 30.80 | 30.43 | 30.43 | 595,756 | -0.26(-0.86%) |
Dec 27, 2012 | 30.76 | 30.83 | 30.41 | 30.70 | 777,511 | -0.08(-0.27%) |
Dec 26, 2012 | 31.11 | 31.13 | 30.75 | 30.78 | 458,545 | -0.24(-0.77%) |
Dec 24, 2012 | 31.10 | 31.18 | 30.91 | 31.02 | 1,731,335 | -0.20(-0.64%) |
Dec 21, 2012 | 31.02 | 31.27 | 31.02 | 31.22 | 523,127 | -0.09(-0.30%) |
Dec 20, 2012 | 31.23 | 31.34 | 31.15 | 31.31 | 763,134 | +0.09(+0.27%) |
Dec 19, 2012 | 31.48 | 31.48 | 31.21 | 31.23 | 124,623 | -0.22(-0.71%) |
Dec 18, 2012 | 31.28 | 31.49 | 31.20 | 31.45 | 761,221 | +0.21(+0.68%) |
Dec 17, 2012 | 30.93 | 31.26 | 30.81 | 31.24 | 9,792,892 | +0.47(+1.53%) |
Dec 14, 2012 | 30.84 | 30.89 | 30.73 | 30.77 | 69,168 | -0.10(-0.33%) |
Dec 13, 2012 | 31.00 | 31.00 | 30.75 | 30.87 | 65,854 | -0.15(-0.47%) |
Dec 12, 2012 | 31.07 | 31.23 | 30.97 | 31.01 | 228,222 | -0.02(-0.08%) |
Dec 11, 2012 | 31.01 | 31.15 | 30.95 | 31.04 | 97,143 | +0.06(+0.18%) |
Dec 10, 2012 | 30.94 | 31.01 | 30.89 | 30.98 | 151,218 | +0.04(+0.13%) |
Dec 07, 2012 | 31.01 | 31.07 | 30.85 | 30.94 | 385,892 | +0.00(+0.01%) |
Dec 06, 2012 | 30.99 | 31.11 | 30.87 | 30.94 | 806,323 | -0.06(-0.18%) |
Dec 05, 2012 | 30.58 | 31.11 | 30.55 | 31.00 | 473,296 | +0.43(+1.42%) |