Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 28.80 | 28.90 | 28.66 | 28.77 | 2,957,188 | +0.04(+0.12%) |
Oct 30, 2013 | 28.98 | 28.99 | 28.65 | 28.73 | 3,647,526 | -0.37(-1.27%) |
Oct 29, 2013 | 28.99 | 29.12 | 28.97 | 29.10 | 2,222,581 | +0.10(+0.34%) |
Oct 28, 2013 | 28.66 | 29.05 | 28.66 | 29.00 | 2,292,997 | +0.40(+1.39%) |
Oct 25, 2013 | 28.49 | 28.65 | 28.44 | 28.61 | 4,045,375 | -0.23(-0.81%) |
Oct 24, 2013 | 28.88 | 28.90 | 28.72 | 28.84 | 3,221,682 | +0.21(+0.72%) |
Oct 23, 2013 | 28.73 | 28.76 | 28.56 | 28.64 | 2,143,999 | -0.07(-0.25%) |
Oct 22, 2013 | 28.60 | 28.81 | 28.56 | 28.71 | 1,596,695 | +0.41(+1.45%) |
Oct 21, 2013 | 28.23 | 28.34 | 28.16 | 28.29 | 1,218,279 | -0.04(-0.12%) |
Oct 18, 2013 | 28.39 | 28.42 | 28.27 | 28.33 | 1,486,069 | +0.10(+0.35%) |
Oct 17, 2013 | 27.93 | 28.26 | 27.90 | 28.23 | 1,551,825 | +0.94(+3.43%) |
Oct 16, 2013 | 27.16 | 27.31 | 27.09 | 27.30 | 2,777,434 | +0.05(+0.18%) |
Oct 15, 2013 | 27.29 | 27.37 | 27.22 | 27.25 | 1,879,249 | +0.04(+0.13%) |
Oct 14, 2013 | 27.13 | 27.24 | 27.07 | 27.21 | 1,690,243 | +0.13(+0.47%) |
Oct 11, 2013 | 26.93 | 27.10 | 26.91 | 27.08 | 1,649,688 | +0.20(+0.74%) |
Oct 10, 2013 | 26.51 | 26.88 | 26.51 | 26.88 | 2,298,210 | +0.18(+0.69%) |
Oct 09, 2013 | 26.56 | 26.77 | 26.52 | 26.70 | 2,006,674 | -0.13(-0.48%) |
Oct 08, 2013 | 26.88 | 26.96 | 26.80 | 26.83 | 2,412,201 | -0.22(-0.81%) |
Oct 07, 2013 | 26.93 | 27.17 | 26.92 | 27.05 | 1,051,128 | +0.02(+0.08%) |
Oct 04, 2013 | 26.98 | 27.08 | 26.95 | 27.03 | 1,997,491 | -0.15(-0.55%) |
Oct 03, 2013 | 27.06 | 27.25 | 27.05 | 27.17 | 3,279,172 | +0.28(+1.03%) |
Oct 02, 2013 | 26.74 | 26.90 | 26.68 | 26.90 | 2,742,909 | -0.27(-0.99%) |
Oct 01, 2013 | 27.03 | 27.17 | 26.98 | 27.17 | 2,750,335 | -0.18(-0.65%) |
Sep 30, 2013 | 27.93 | 28.05 | 27.26 | 27.34 | 2,493,600 | -0.77(-2.72%) |
Sep 27, 2013 | 28.11 | 28.18 | 28.00 | 28.11 | 1,514,886 | -0.45(-1.59%) |
Sep 26, 2013 | 28.59 | 28.65 | 28.42 | 28.56 | 1,352,276 | +0.16(+0.57%) |
Sep 25, 2013 | 28.44 | 28.54 | 28.38 | 28.40 | 1,897,403 | -0.23(-0.79%) |
Sep 24, 2013 | 28.61 | 28.76 | 28.60 | 28.63 | 2,178,095 | -0.52(-1.78%) |
Sep 23, 2013 | 29.29 | 29.29 | 29.05 | 29.15 | 1,388,916 | -0.14(-0.48%) |
Sep 20, 2013 | 29.42 | 29.44 | 29.27 | 29.29 | 1,103,037 | -0.11(-0.36%) |
Sep 19, 2013 | 29.68 | 29.68 | 29.32 | 29.39 | 1,605,782 | +0.45(+1.57%) |
Sep 18, 2013 | 28.33 | 28.95 | 28.22 | 28.94 | 1,765,829 | +0.61(+2.15%) |
Sep 17, 2013 | 28.22 | 28.39 | 28.22 | 28.33 | 1,016,971 | +0.20(+0.71%) |
Sep 16, 2013 | 28.12 | 28.17 | 28.02 | 28.13 | 1,673,166 | +0.28(+1.02%) |
Sep 13, 2013 | 27.71 | 27.87 | 27.62 | 27.85 | 1,439,941 | +0.33(+1.21%) |
Sep 12, 2013 | 27.66 | 27.66 | 27.52 | 27.52 | 2,065,524 | -0.11(-0.38%) |
Sep 11, 2013 | 27.57 | 27.65 | 27.53 | 27.62 | 3,388,972 | -0.09(-0.33%) |
Sep 10, 2013 | 27.73 | 27.75 | 27.66 | 27.71 | 2,745,642 | +0.43(+1.58%) |
Sep 09, 2013 | 27.13 | 27.29 | 27.08 | 27.28 | 1,257,752 | +0.14(+0.52%) |
Sep 06, 2013 | 27.17 | 27.34 | 27.00 | 27.14 | 1,028,695 | +0.16(+0.60%) |
Sep 05, 2013 | 26.89 | 27.04 | 26.87 | 26.98 | 1,120,105 | -0.05(-0.18%) |
Sep 04, 2013 | 26.82 | 27.06 | 26.79 | 27.03 | 1,309,360 | -0.11(-0.39%) |
Sep 03, 2013 | 27.29 | 27.40 | 27.08 | 27.13 | 1,077,470 | +0.07(+0.26%) |
Aug 30, 2013 | 27.08 | 27.13 | 26.96 | 27.06 | 1,118,739 | -0.13(-0.50%) |
Aug 29, 2013 | 27.05 | 27.25 | 27.04 | 27.20 | 1,322,394 | -0.20(-0.72%) |
Aug 28, 2013 | 27.29 | 27.45 | 27.28 | 27.39 | 2,787,018 | -0.26(-0.92%) |
Aug 27, 2013 | 27.74 | 27.89 | 27.63 | 27.65 | 1,447,620 | -0.45(-1.59%) |
Aug 26, 2013 | 28.20 | 28.25 | 28.05 | 28.10 | 1,005,574 | -0.08(-0.28%) |
Aug 23, 2013 | 28.05 | 28.26 | 28.03 | 28.17 | 997,883 | +0.23(+0.81%) |
Aug 22, 2013 | 27.90 | 28.00 | 27.86 | 27.95 | 994,995 | +0.09(+0.31%) |
Aug 21, 2013 | 28.07 | 28.10 | 27.82 | 27.86 | 1,235,225 | -0.39(-1.38%) |
Aug 20, 2013 | 28.15 | 28.37 | 28.12 | 28.25 | 1,054,370 | -0.11(-0.37%) |
Aug 19, 2013 | 28.49 | 28.54 | 28.35 | 28.36 | 1,138,444 | -0.10(-0.35%) |
Aug 16, 2013 | 28.56 | 28.56 | 28.40 | 28.46 | 1,139,037 | +0.01(+0.02%) |
Aug 15, 2013 | 28.26 | 28.49 | 28.12 | 28.45 | 1,186,804 | -0.20(-0.69%) |
Aug 14, 2013 | 28.78 | 28.85 | 28.63 | 28.65 | 963,349 | -0.06(-0.22%) |
Aug 13, 2013 | 28.66 | 28.76 | 28.56 | 28.71 | 1,187,943 | +0.23(+0.80%) |
Aug 12, 2013 | 28.42 | 28.51 | 28.39 | 28.49 | 956,186 | -0.09(-0.30%) |
Aug 09, 2013 | 28.58 | 28.71 | 28.52 | 28.57 | 787,501 | +0.12(+0.42%) |
Aug 08, 2013 | 28.41 | 28.53 | 28.30 | 28.45 | 1,209,916 | +0.05(+0.17%) |
Aug 07, 2013 | 28.41 | 28.51 | 28.29 | 28.40 | 2,523,448 | -0.49(-1.71%) |
Aug 06, 2013 | 28.85 | 28.99 | 28.82 | 28.89 | 1,146,531 | -0.25(-0.84%) |
Aug 05, 2013 | 29.06 | 29.17 | 28.95 | 29.14 | 1,026,056 | +0.06(+0.22%) |
Aug 02, 2013 | 28.94 | 29.10 | 28.82 | 29.08 | 1,079,762 | +0.18(+0.63%) |
Aug 01, 2013 | 28.88 | 28.94 | 28.77 | 28.89 | 4,097,340 | +0.34(+1.21%) |
Jul 31, 2013 | 28.42 | 28.70 | 28.37 | 28.55 | 3,777,873 | +0.06(+0.20%) |
Jul 30, 2013 | 28.63 | 28.66 | 28.46 | 28.49 | 3,459,585 | -0.02(-0.07%) |
Jul 29, 2013 | 28.35 | 28.58 | 28.35 | 28.51 | 1,908,195 | +0.01(+0.02%) |
Jul 26, 2013 | 28.48 | 28.55 | 28.23 | 28.51 | 2,696,762 | -0.46(-1.60%) |
Jul 25, 2013 | 28.76 | 28.98 | 28.75 | 28.97 | 1,339,889 | -0.25(-0.87%) |
Jul 24, 2013 | 29.51 | 29.51 | 29.15 | 29.22 | 1,182,196 | -0.08(-0.26%) |
Jul 23, 2013 | 29.53 | 29.55 | 29.28 | 29.30 | 1,265,484 | -0.18(-0.62%) |
Jul 22, 2013 | 29.61 | 29.69 | 29.45 | 29.48 | 1,369,238 | -0.10(-0.33%) |
Jul 19, 2013 | 29.30 | 29.62 | 29.27 | 29.58 | 1,345,593 | +0.08(+0.26%) |
Jul 18, 2013 | 29.58 | 29.71 | 29.49 | 29.51 | 1,067,162 | +0.05(+0.19%) |
Jul 17, 2013 | 29.72 | 29.74 | 29.37 | 29.45 | 1,496,846 | -0.38(-1.29%) |
Jul 16, 2013 | 29.81 | 29.86 | 29.66 | 29.84 | 868,622 | -0.15(-0.49%) |
Jul 15, 2013 | 29.88 | 29.99 | 29.84 | 29.98 | 446,031 | +0.22(+0.73%) |
Jul 12, 2013 | 29.68 | 29.82 | 29.67 | 29.77 | 665,647 | -0.11(-0.35%) |
Jul 11, 2013 | 29.65 | 29.91 | 29.40 | 29.87 | 1,180,904 | +0.86(+2.95%) |
Jul 10, 2013 | 28.82 | 29.10 | 28.82 | 29.01 | 1,442,579 | +0.12(+0.41%) |
Jul 09, 2013 | 28.94 | 28.92 | 28.79 | 28.89 | 728,242 | +0.09(+0.32%) |
Jul 08, 2013 | 28.92 | 28.94 | 28.75 | 28.80 | 1,073,570 | +0.11(+0.37%) |
Jul 05, 2013 | 28.75 | 28.75 | 28.42 | 28.70 | 1,493,724 | +0.22(+0.79%) |
Jul 03, 2013 | 28.28 | 28.49 | 28.21 | 28.47 | 574,457 | -0.04(-0.15%) |
Jul 02, 2013 | 28.42 | 28.66 | 28.41 | 28.51 | 849,385 | -0.04(-0.15%) |
Jul 01, 2013 | 28.51 | 28.65 | 28.47 | 28.56 | 1,055,639 | +0.13(+0.47%) |
Jun 28, 2013 | 28.55 | 28.56 | 28.37 | 28.42 | 1,272,961 | +0.12(+0.42%) |
Jun 27, 2013 | 28.07 | 28.43 | 28.07 | 28.30 | 1,437,484 | +0.34(+1.23%) |
Jun 26, 2013 | 27.81 | 28.04 | 27.80 | 27.96 | 1,042,039 | +0.43(+1.56%) |
Jun 25, 2013 | 27.47 | 27.58 | 27.25 | 27.53 | 919,646 | +0.13(+0.46%) |
Jun 24, 2013 | 27.12 | 27.57 | 27.12 | 27.40 | 1,440,187 | -0.39(-1.39%) |
Jun 21, 2013 | 28.14 | 28.16 | 27.58 | 27.79 | 1,264,026 | +0.01(+0.03%) |
Jun 20, 2013 | 28.20 | 28.31 | 27.76 | 27.78 | 1,844,013 | -1.18(-4.08%) |
Jun 19, 2013 | 29.41 | 29.55 | 28.96 | 28.96 | 1,315,524 | -0.32(-1.08%) |
Jun 18, 2013 | 29.29 | 29.32 | 29.06 | 29.28 | 1,084,571 | -0.01(-0.02%) |
Jun 17, 2013 | 29.36 | 29.47 | 29.15 | 29.29 | 939,556 | +0.32(+1.12%) |
Jun 14, 2013 | 28.83 | 29.05 | 28.83 | 28.96 | 1,176,151 | -0.18(-0.63%) |
Jun 13, 2013 | 28.84 | 29.20 | 28.80 | 29.15 | 1,322,474 | +0.01(+0.05%) |
Jun 12, 2013 | 29.29 | 29.29 | 29.10 | 29.13 | 1,150,939 | +0.08(+0.27%) |
Jun 11, 2013 | 28.68 | 29.14 | 28.64 | 29.06 | 1,635,513 | -0.20(-0.70%) |
Jun 10, 2013 | 29.17 | 29.31 | 29.09 | 29.26 | 1,248,294 | -0.13(-0.45%) |
Jun 07, 2013 | 28.97 | 29.48 | 28.95 | 29.39 | 1,068,840 | +0.17(+0.58%) |
Jun 06, 2013 | 29.17 | 29.28 | 28.98 | 29.22 | 1,228,343 | +0.12(+0.41%) |
Jun 05, 2013 | 29.43 | 29.43 | 29.10 | 29.10 | 979,195 | -0.55(-1.85%) |
Jun 04, 2013 | 29.84 | 29.86 | 29.54 | 29.65 | 1,377,831 | -0.05(-0.17%) |
Jun 03, 2013 | 29.70 | 29.82 | 29.48 | 29.70 | 2,171,531 | +0.18(+0.62%) |
May 31, 2013 | 29.60 | 29.78 | 29.52 | 29.52 | 3,012,504 | -0.56(-1.87%) |
May 30, 2013 | 30.06 | 30.17 | 30.02 | 30.08 | 1,074,068 | -0.09(-0.30%) |
May 29, 2013 | 30.07 | 30.23 | 29.98 | 30.17 | 3,494,868 | -0.25(-0.81%) |
May 28, 2013 | 30.74 | 30.83 | 30.35 | 30.42 | 923,138 | +0.04(+0.14%) |
May 24, 2013 | 30.30 | 30.45 | 30.19 | 30.38 | 1,075,482 | -0.04(-0.14%) |
May 23, 2013 | 30.27 | 30.50 | 30.12 | 30.42 | 1,052,622 | +0.16(+0.53%) |
May 22, 2013 | 30.36 | 30.62 | 30.21 | 30.26 | 1,360,452 | -0.14(-0.46%) |
May 21, 2013 | 30.33 | 30.55 | 30.19 | 30.40 | 1,131,351 | -0.01(-0.02%) |
May 20, 2013 | 30.38 | 30.50 | 30.33 | 30.40 | 1,058,743 | +0.04(+0.12%) |
May 17, 2013 | 30.22 | 30.38 | 30.22 | 30.37 | 777,158 | -0.02(-0.07%) |
May 16, 2013 | 30.49 | 30.59 | 30.37 | 30.39 | 819,604 | -0.20(-0.67%) |
May 15, 2013 | 30.45 | 30.61 | 30.43 | 30.59 | 800,455 | +0.65(+2.16%) |
May 13, 2013 | 30.00 | 30.07 | 29.93 | 29.95 | 1,191,089 | +0.06(+0.19%) |
May 10, 2013 | 29.93 | 29.93 | 29.80 | 29.89 | 902,362 | +0.04(+0.12%) |
May 09, 2013 | 30.02 | 30.08 | 29.80 | 29.86 | 1,076,705 | -0.41(-1.35%) |
May 08, 2013 | 30.30 | 30.42 | 30.17 | 30.26 | 1,221,247 | +0.08(+0.25%) |
May 07, 2013 | 30.11 | 30.22 | 30.03 | 30.19 | 1,290,847 | +0.05(+0.16%) |
May 06, 2013 | 30.36 | 30.39 | 30.10 | 30.14 | 738,077 | -0.14(-0.46%) |
May 03, 2013 | 30.29 | 30.31 | 30.08 | 30.28 | 1,353,758 | +0.20(+0.67%) |
May 02, 2013 | 29.99 | 30.18 | 29.98 | 30.08 | 1,106,968 | -0.07(-0.23%) |
May 01, 2013 | 30.35 | 30.41 | 30.11 | 30.15 | 1,295,589 | -0.05(-0.16%) |
Apr 30, 2013 | 30.08 | 30.23 | 30.01 | 30.19 | 1,280,816 | -0.05(-0.16%) |
Apr 29, 2013 | 30.04 | 30.32 | 30.02 | 30.24 | 1,682,276 | +0.49(+1.66%) |
Apr 26, 2013 | 29.76 | 29.88 | 29.60 | 29.75 | 1,063,590 | +0.15(+0.49%) |
Apr 25, 2013 | 29.85 | 29.90 | 29.58 | 29.60 | 1,269,911 | -0.52(-1.71%) |
Apr 24, 2013 | 30.31 | 30.32 | 30.10 | 30.12 | 1,295,041 | +0.02(+0.07%) |
Apr 23, 2013 | 29.87 | 30.14 | 29.85 | 30.10 | 1,170,701 | +0.59(+2.01%) |
Apr 22, 2013 | 29.46 | 29.57 | 29.31 | 29.50 | 1,057,653 | -0.10(-0.33%) |
Apr 19, 2013 | 29.44 | 29.60 | 29.40 | 29.60 | 1,142,064 | +0.19(+0.64%) |
Apr 18, 2013 | 29.44 | 29.53 | 29.27 | 29.41 | 1,206,254 | +0.07(+0.24%) |
Apr 17, 2013 | 29.66 | 29.66 | 29.25 | 29.34 | 1,962,544 | -0.47(-1.57%) |
Apr 16, 2013 | 29.80 | 29.83 | 29.60 | 29.81 | 816,366 | +0.16(+0.54%) |
Apr 15, 2013 | 29.85 | 29.94 | 29.65 | 29.65 | 1,297,780 | -0.32(-1.07%) |
Apr 12, 2013 | 29.86 | 29.97 | 29.82 | 29.97 | 694,848 | +0.02(+0.07%) |
Apr 11, 2013 | 29.85 | 29.99 | 29.80 | 29.95 | 931,145 | +0.30(+1.01%) |
Apr 10, 2013 | 29.37 | 29.70 | 29.34 | 29.65 | 1,429,335 | +0.49(+1.67%) |
Apr 09, 2013 | 29.13 | 29.23 | 28.99 | 29.16 | 1,481,580 | -0.10(-0.36%) |
Apr 08, 2013 | 29.37 | 29.38 | 29.16 | 29.27 | 910,882 | +0.05(+0.17%) |
Apr 05, 2013 | 28.87 | 29.25 | 28.86 | 29.22 | 1,173,666 | -0.10(-0.36%) |
Apr 04, 2013 | 29.26 | 29.46 | 29.19 | 29.32 | 1,620,679 | -0.33(-1.13%) |
Apr 03, 2013 | 29.87 | 29.92 | 29.64 | 29.66 | 934,077 | -0.04(-0.14%) |
Apr 02, 2013 | 29.52 | 29.85 | 29.49 | 29.70 | 1,269,876 | +0.29(+0.97%) |
Apr 01, 2013 | 29.45 | 29.45 | 29.33 | 29.41 | 636,294 | -0.03(-0.09%) |
Mar 28, 2013 | 29.44 | 29.64 | 29.30 | 29.44 | 1,305,884 | +0.48(+1.66%) |
Mar 27, 2013 | 28.76 | 29.00 | 28.71 | 28.96 | 1,522,572 | -0.17(-0.57%) |
Mar 26, 2013 | 29.18 | 29.23 | 29.03 | 29.13 | 2,100,986 | -0.06(-0.21%) |
Mar 25, 2013 | 29.27 | 29.39 | 29.11 | 29.19 | 1,057,935 | -0.10(-0.36%) |
Mar 22, 2013 | 29.13 | 29.45 | 29.10 | 29.30 | 1,036,922 | +0.43(+1.50%) |
Mar 21, 2013 | 28.85 | 28.96 | 28.76 | 28.86 | 1,190,663 | -0.22(-0.77%) |
Mar 20, 2013 | 29.16 | 29.22 | 29.01 | 29.09 | 1,549,209 | +0.14(+0.48%) |
Mar 19, 2013 | 28.92 | 29.08 | 28.81 | 28.95 | 1,390,483 | +0.20(+0.70%) |
Mar 18, 2013 | 28.57 | 28.84 | 28.54 | 28.74 | 1,260,041 | +0.03(+0.10%) |
Mar 15, 2013 | 28.87 | 28.90 | 28.70 | 28.72 | 1,015,668 | -0.10(-0.36%) |
Mar 14, 2013 | 28.44 | 28.82 | 28.42 | 28.82 | 1,391,790 | +0.29(+1.00%) |
Mar 13, 2013 | 28.45 | 28.54 | 28.41 | 28.54 | 788,232 | +0.03(+0.10%) |
Mar 12, 2013 | 28.51 | 28.56 | 28.46 | 28.51 | 973,709 | -0.03(-0.12%) |
Mar 11, 2013 | 28.41 | 28.56 | 28.40 | 28.54 | 956,698 | +0.04(+0.15%) |
Mar 08, 2013 | 28.49 | 28.54 | 28.38 | 28.50 | 821,774 | +0.08(+0.29%) |
Mar 07, 2013 | 28.56 | 28.60 | 28.38 | 28.42 | 869,176 | +0.27(+0.97%) |
Mar 06, 2013 | 28.24 | 28.28 | 28.10 | 28.15 | 1,006,067 | -0.13(-0.47%) |
Mar 05, 2013 | 28.35 | 28.42 | 28.24 | 28.28 | 1,045,120 | +0.17(+0.62%) |
Mar 04, 2013 | 27.87 | 28.14 | 27.85 | 28.10 | 982,461 | +0.19(+0.67%) |
Mar 01, 2013 | 27.70 | 27.92 | 27.59 | 27.92 | 1,493,047 | +0.14(+0.50%) |
Feb 28, 2013 | 27.65 | 27.90 | 27.61 | 27.78 | 1,949,856 | +0.07(+0.25%) |
Feb 27, 2013 | 27.26 | 27.74 | 27.24 | 27.71 | 1,308,121 | +0.47(+1.74%) |
Feb 26, 2013 | 27.36 | 27.51 | 27.15 | 27.23 | 4,535,848 | -0.14(-0.51%) |
Feb 25, 2013 | 27.78 | 27.95 | 27.36 | 27.37 | 2,852,764 | -0.67(-2.39%) |
Feb 22, 2013 | 27.95 | 28.06 | 27.85 | 28.04 | 805,973 | +0.22(+0.80%) |
Feb 21, 2013 | 27.79 | 27.87 | 27.73 | 27.82 | 1,249,105 | -0.34(-1.21%) |
Feb 20, 2013 | 28.32 | 28.36 | 28.13 | 28.16 | 1,231,997 | +0.01(+0.02%) |
Feb 19, 2013 | 27.98 | 28.17 | 27.96 | 28.15 | 1,164,860 | +0.42(+1.51%) |
Feb 15, 2013 | 27.86 | 27.89 | 27.67 | 27.73 | 1,356,155 | -0.24(-0.87%) |
Feb 14, 2013 | 27.96 | 28.00 | 27.91 | 27.98 | 1,074,952 | +0.40(+1.44%) |
Feb 13, 2013 | 27.70 | 27.74 | 27.55 | 27.58 | 983,392 | -0.13(-0.48%) |
Feb 12, 2013 | 27.59 | 27.76 | 27.58 | 27.71 | 903,332 | +0.17(+0.61%) |
Feb 11, 2013 | 27.66 | 27.66 | 27.48 | 27.55 | 1,006,338 | -0.09(-0.33%) |
Feb 08, 2013 | 27.63 | 27.77 | 27.61 | 27.64 | 1,170,530 | +0.06(+0.20%) |
Feb 07, 2013 | 27.64 | 27.78 | 27.48 | 27.58 | 1,599,884 | -0.24(-0.85%) |
Feb 06, 2013 | 27.74 | 27.82 | 27.72 | 27.82 | 952,355 | +0.03(+0.11%) |
Feb 04, 2013 | 27.97 | 28.08 | 27.78 | 27.79 | 1,691,174 | -0.53(-1.86%) |
Feb 01, 2013 | 28.34 | 28.39 | 28.24 | 28.31 | 961,211 | +0.18(+0.64%) |
Jan 31, 2013 | 27.98 | 28.18 | 27.96 | 28.13 | 1,292,060 | +0.12(+0.44%) |
Jan 30, 2013 | 27.85 | 28.03 | 27.84 | 28.01 | 1,160,085 | +0.11(+0.40%) |
Jan 29, 2013 | 27.67 | 27.91 | 27.66 | 27.90 | 1,263,386 | +0.16(+0.57%) |
Jan 28, 2013 | 27.79 | 27.81 | 27.66 | 27.74 | 1,035,763 | -0.03(-0.10%) |
Jan 25, 2013 | 27.70 | 27.77 | 27.59 | 27.77 | 2,071,007 | +0.24(+0.88%) |
Jan 24, 2013 | 27.52 | 27.63 | 27.46 | 27.52 | 1,411,083 | -0.17(-0.60%) |
Jan 23, 2013 | 27.71 | 27.76 | 27.56 | 27.69 | 2,071,160 | +0.71(+2.64%) |
Jan 22, 2013 | 26.94 | 26.99 | 26.78 | 26.98 | 2,174,462 | +0.23(+0.85%) |
Jan 18, 2013 | 26.74 | 26.79 | 26.65 | 26.75 | 1,566,159 | -0.08(-0.28%) |
Jan 17, 2013 | 26.78 | 26.88 | 26.73 | 26.83 | 1,478,893 | -0.12(-0.44%) |
Jan 16, 2013 | 26.90 | 27.01 | 26.85 | 26.94 | 1,969,557 | +0.11(+0.41%) |
Jan 15, 2013 | 26.63 | 26.85 | 26.63 | 26.83 | 1,025,922 | +0.24(+0.91%) |
Jan 14, 2013 | 26.46 | 26.60 | 26.43 | 26.59 | 2,073,960 | -0.10(-0.39%) |
Jan 11, 2013 | 26.60 | 26.74 | 26.56 | 26.69 | 2,299,923 | -0.08(-0.31%) |
Jan 10, 2013 | 26.43 | 26.79 | 26.42 | 26.78 | 2,320,257 | +0.24(+0.91%) |
Jan 09, 2013 | 26.52 | 26.58 | 26.49 | 26.54 | 1,970,372 | -0.26(-0.95%) |
Jan 08, 2013 | 26.68 | 26.81 | 26.65 | 26.79 | 1,003,218 | +0.02(+0.08%) |
Jan 07, 2013 | 26.67 | 26.77 | 26.63 | 26.77 | 1,065,135 | -0.12(-0.46%) |
Jan 04, 2013 | 26.58 | 26.92 | 26.58 | 26.90 | 1,136,028 | +0.15(+0.54%) |
Jan 03, 2013 | 26.69 | 26.85 | 26.67 | 26.75 | 970,903 | -0.22(-0.82%) |
Jan 02, 2013 | 26.94 | 26.97 | 26.83 | 26.97 | 1,120,385 | +0.23(+0.85%) |
Dec 31, 2012 | 26.45 | 26.77 | 26.45 | 26.74 | 809,972 | +0.26(+0.99%) |
Dec 28, 2012 | 26.57 | 26.61 | 26.48 | 26.48 | 831,663 | -0.21(-0.80%) |
Dec 27, 2012 | 26.81 | 26.88 | 26.58 | 26.69 | 1,799,714 | -0.01(-0.05%) |
Dec 26, 2012 | 26.78 | 26.86 | 26.66 | 26.71 | 933,382 | -0.08(-0.28%) |
Dec 24, 2012 | 26.88 | 26.96 | 26.69 | 26.78 | 468,884 | -0.08(-0.28%) |
Dec 21, 2012 | 26.92 | 27.03 | 26.79 | 26.86 | 1,244,193 | -0.36(-1.32%) |
Dec 20, 2012 | 27.28 | 27.28 | 27.14 | 27.22 | 1,267,718 | +0.11(+0.41%) |
Dec 19, 2012 | 27.34 | 27.34 | 27.09 | 27.11 | 1,735,243 | -0.08(-0.30%) |
Dec 18, 2012 | 27.19 | 27.25 | 27.10 | 27.19 | 1,093,817 | +0.13(+0.49%) |
Dec 17, 2012 | 26.99 | 27.09 | 26.99 | 27.06 | 982,690 | +0.03(+0.13%) |
Dec 14, 2012 | 26.98 | 27.10 | 26.92 | 27.03 | 1,554,346 | +0.15(+0.54%) |
Dec 13, 2012 | 27.01 | 27.05 | 26.84 | 26.88 | 840,146 | -0.14(-0.51%) |
Dec 12, 2012 | 26.96 | 27.14 | 26.92 | 27.02 | 1,581,934 | +0.19(+0.70%) |
Dec 11, 2012 | 26.85 | 26.92 | 26.77 | 26.83 | 1,055,356 | +0.12(+0.47%) |
Dec 10, 2012 | 26.78 | 26.83 | 26.69 | 26.71 | 806,541 | -0.06(-0.21%) |
Dec 07, 2012 | 26.69 | 26.77 | 26.64 | 26.76 | 1,408,276 | +0.21(+0.81%) |
Dec 06, 2012 | 26.67 | 26.69 | 26.48 | 26.55 | 892,533 | -0.20(-0.75%) |
Dec 05, 2012 | 26.69 | 26.82 | 26.63 | 26.75 | 1,299,130 | +0.03(+0.13%) |
Dec 04, 2012 | 26.83 | 26.83 | 26.67 | 26.72 | 2,615,550 | +0.20(+0.76%) |
Nov 30, 2012 | 26.83 | 26.90 | 26.49 | 26.52 | 8,844,201 | -0.30(-1.13%) |
Nov 29, 2012 | 26.84 | 26.99 | 26.69 | 26.82 | 1,272,197 | +0.23(+0.86%) |
Nov 28, 2012 | 26.53 | 26.66 | 26.43 | 26.59 | 2,165,493 | +0.22(+0.84%) |
Nov 27, 2012 | 26.56 | 26.62 | 26.36 | 26.37 | 1,443,849 | +0.01(+0.03%) |
Nov 26, 2012 | 26.36 | 26.38 | 26.29 | 26.36 | 1,345,623 | +0.08(+0.29%) |
Nov 23, 2012 | 26.20 | 26.31 | 26.18 | 26.29 | 1,570,197 | +0.49(+1.90%) |
Nov 21, 2012 | 25.73 | 25.81 | 25.72 | 25.80 | 812,665 | -0.05(-0.19%) |
Nov 20, 2012 | 25.75 | 25.91 | 25.70 | 25.84 | 1,363,608 | +0.15(+0.59%) |
Nov 19, 2012 | 25.51 | 25.72 | 25.49 | 25.69 | 1,053,901 | +0.45(+1.78%) |
Nov 16, 2012 | 25.22 | 25.27 | 24.98 | 25.24 | 2,043,785 | -0.05(-0.19%) |
Nov 15, 2012 | 25.30 | 25.44 | 25.20 | 25.29 | 1,081,316 | -0.19(-0.76%) |
Nov 14, 2012 | 25.67 | 25.70 | 25.44 | 25.48 | 986,969 | -0.17(-0.67%) |
Nov 13, 2012 | 25.39 | 25.83 | 25.38 | 25.66 | 1,984,509 | +0.20(+0.79%) |
Nov 12, 2012 | 25.44 | 25.53 | 25.44 | 25.46 | 1,410,519 | +0.08(+0.30%) |
Nov 09, 2012 | 25.34 | 25.49 | 25.32 | 25.38 | 1,780,090 | -0.03(-0.11%) |
Nov 08, 2012 | 25.53 | 25.63 | 25.41 | 25.41 | 1,915,126 | -0.17(-0.68%) |
Nov 07, 2012 | 25.68 | 25.68 | 25.42 | 25.58 | 1,075,477 | -0.22(-0.84%) |
Nov 06, 2012 | 25.74 | 25.85 | 25.70 | 25.80 | 1,241,481 | +0.23(+0.91%) |
Nov 05, 2012 | 25.59 | 25.61 | 25.51 | 25.57 | 1,014,133 | -0.01(-0.05%) |
Nov 02, 2012 | 25.62 | 25.73 | 25.55 | 25.58 | 1,261,136 | -0.06(-0.24%) |