Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 27.57 | 27.70 | 27.70 | 27.70 | 6,000,414 | +0.23(+0.85%) |
Dec 30, 2013 | 27.47 | 27.54 | 27.35 | 27.47 | 6,382,034 | -0.04(-0.15%) |
Dec 27, 2013 | 27.52 | 27.60 | 27.39 | 27.51 | 6,348,111 | +0.17(+0.63%) |
Dec 26, 2013 | 27.18 | 27.39 | 27.12 | 27.34 | 6,135,496 | +0.22(+0.80%) |
Dec 24, 2013 | 27.08 | 27.12 | 27.03 | 27.12 | 3,438,300 | +0.10(+0.38%) |
Dec 23, 2013 | 26.99 | 27.10 | 26.94 | 27.02 | 7,023,868 | +0.31(+1.17%) |
Dec 20, 2013 | 26.52 | 26.75 | 26.51 | 26.70 | 9,219,148 | +0.14(+0.54%) |
Dec 19, 2013 | 26.24 | 26.58 | 26.21 | 26.56 | 7,876,411 | +0.22(+0.84%) |
Dec 18, 2013 | 26.10 | 26.34 | 25.93 | 26.34 | 10,745,065 | +0.40(+1.54%) |
Dec 17, 2013 | 26.01 | 26.02 | 25.81 | 25.94 | 9,296,555 | -0.29(-1.11%) |
Dec 16, 2013 | 26.20 | 26.37 | 26.18 | 26.23 | 8,396,393 | +0.19(+0.74%) |
Dec 13, 2013 | 26.08 | 26.10 | 25.89 | 26.04 | 10,674,662 | -0.27(-1.04%) |
Dec 12, 2013 | 26.40 | 26.42 | 26.16 | 26.31 | 7,586,851 | -0.30(-1.13%) |
Dec 11, 2013 | 26.65 | 26.72 | 26.52 | 26.61 | 5,508,878 | +0.07(+0.28%) |
Dec 10, 2013 | 26.62 | 26.66 | 26.54 | 26.54 | 5,824,425 | -0.20(-0.75%) |
Dec 09, 2013 | 26.71 | 26.78 | 26.65 | 26.74 | 5,309,021 | +0.07(+0.26%) |
Dec 06, 2013 | 26.79 | 26.81 | 26.61 | 26.67 | 4,413,571 | +0.21(+0.78%) |
Dec 05, 2013 | 26.57 | 26.62 | 26.45 | 26.46 | 4,767,085 | -0.19(-0.71%) |
Dec 04, 2013 | 26.36 | 26.71 | 26.36 | 26.65 | 8,367,651 | +0.11(+0.41%) |
Dec 03, 2013 | 26.49 | 26.59 | 26.49 | 26.54 | 8,158,264 | -0.04(-0.15%) |
Dec 02, 2013 | 26.63 | 26.70 | 26.55 | 26.58 | 6,722,875 | -0.21(-0.77%) |
Nov 29, 2013 | 26.94 | 27.03 | 26.79 | 26.79 | 4,078,951 | +0.06(+0.23%) |
Nov 27, 2013 | 26.90 | 26.95 | 26.67 | 26.73 | 7,211,654 | -0.14(-0.51%) |
Nov 26, 2013 | 26.96 | 27.02 | 26.86 | 26.86 | 7,479,371 | -0.19(-0.70%) |
Nov 25, 2013 | 27.18 | 27.18 | 26.97 | 27.05 | 10,269,782 | -0.32(-1.17%) |
Nov 22, 2013 | 27.16 | 27.37 | 27.14 | 27.37 | 14,102,881 | +0.39(+1.44%) |
Nov 21, 2013 | 26.91 | 27.04 | 26.87 | 26.98 | 6,720,063 | +0.21(+0.77%) |
Nov 20, 2013 | 26.98 | 27.00 | 26.70 | 26.78 | 8,786,468 | +0.02(+0.09%) |
Nov 19, 2013 | 26.77 | 26.82 | 26.66 | 26.75 | 6,471,243 | +0.02(+0.06%) |
Nov 18, 2013 | 26.92 | 26.95 | 26.71 | 26.74 | 8,882,259 | -0.15(-0.55%) |
Nov 15, 2013 | 26.80 | 26.91 | 26.73 | 26.89 | 11,812,110 | +0.34(+1.29%) |
Nov 14, 2013 | 26.40 | 26.61 | 26.37 | 26.54 | 6,838,834 | +0.07(+0.28%) |
Nov 13, 2013 | 26.29 | 26.50 | 26.24 | 26.47 | 7,975,112 | +0.31(+1.18%) |
Nov 12, 2013 | 26.26 | 26.36 | 26.10 | 26.16 | 6,820,045 | -0.10(-0.37%) |
Nov 11, 2013 | 26.26 | 26.34 | 26.21 | 26.26 | 4,386,169 | -0.01(-0.02%) |
Nov 08, 2013 | 26.09 | 26.28 | 26.05 | 26.26 | 8,508,911 | -0.01(-0.02%) |
Nov 07, 2013 | 26.61 | 26.62 | 26.20 | 26.27 | 10,746,771 | -0.41(-1.54%) |
Nov 06, 2013 | 26.78 | 26.78 | 26.56 | 26.68 | 15,824,325 | +0.23(+0.86%) |
Nov 05, 2013 | 26.39 | 26.49 | 26.23 | 26.45 | 11,262,091 | +0.03(+0.13%) |
Nov 04, 2013 | 26.30 | 26.45 | 26.27 | 26.42 | 12,079,805 | +0.21(+0.82%) |
Nov 01, 2013 | 26.16 | 26.24 | 25.96 | 26.20 | 13,192,322 | +0.03(+0.11%) |
Oct 31, 2013 | 26.15 | 26.26 | 26.02 | 26.18 | 33,009,872 | +0.12(+0.45%) |
Oct 30, 2013 | 26.13 | 26.24 | 25.95 | 26.06 | 15,862,558 | +0.22(+0.85%) |
Oct 29, 2013 | 25.65 | 25.89 | 25.44 | 25.84 | 36,147,672 | +1.23(+4.99%) |
Oct 28, 2013 | 24.59 | 24.67 | 24.47 | 24.61 | 8,193,350 | +0.03(+0.14%) |
Oct 25, 2013 | 24.75 | 24.76 | 24.51 | 24.58 | 11,175,793 | +0.05(+0.18%) |
Oct 24, 2013 | 24.63 | 24.63 | 24.48 | 24.53 | 12,046,297 | +0.11(+0.44%) |
Oct 23, 2013 | 24.48 | 24.55 | 24.35 | 24.43 | 9,384,911 | -0.12(-0.48%) |
Oct 22, 2013 | 24.52 | 24.59 | 24.49 | 24.54 | 7,480,665 | +0.02(+0.07%) |
Oct 21, 2013 | 24.44 | 24.54 | 24.39 | 24.53 | 7,209,472 | +0.14(+0.55%) |
Oct 18, 2013 | 24.34 | 24.43 | 24.27 | 24.39 | 11,213,501 | +0.19(+0.77%) |
Oct 17, 2013 | 24.12 | 24.21 | 24.09 | 24.21 | 10,550,223 | +0.24(+1.01%) |
Oct 16, 2013 | 24.09 | 24.10 | 23.89 | 23.96 | 8,192,098 | +0.04(+0.16%) |
Oct 15, 2013 | 23.95 | 23.99 | 23.85 | 23.92 | 9,679,197 | -0.06(-0.23%) |
Oct 14, 2013 | 23.86 | 24.01 | 23.81 | 23.98 | 11,800,826 | +0.25(+1.07%) |
Oct 11, 2013 | 23.63 | 23.81 | 23.61 | 23.73 | 9,477,688 | +0.14(+0.60%) |
Oct 10, 2013 | 23.43 | 23.63 | 23.43 | 23.59 | 6,513,237 | +0.20(+0.87%) |
Oct 09, 2013 | 23.45 | 23.48 | 23.25 | 23.38 | 8,032,029 | -0.10(-0.41%) |
Oct 08, 2013 | 23.61 | 23.67 | 23.47 | 23.48 | 7,539,468 | -0.23(-0.95%) |
Oct 07, 2013 | 23.69 | 23.86 | 23.66 | 23.70 | 6,341,641 | -0.10(-0.40%) |
Oct 04, 2013 | 23.80 | 23.87 | 23.74 | 23.80 | 6,351,098 | -0.06(-0.26%) |
Oct 03, 2013 | 24.07 | 24.09 | 23.82 | 23.86 | 18,860,422 | +0.16(+0.67%) |
Oct 02, 2013 | 23.58 | 23.74 | 23.54 | 23.70 | 5,651,930 | +0.15(+0.62%) |
Oct 01, 2013 | 23.61 | 23.68 | 23.52 | 23.56 | 6,807,861 | -0.10(-0.43%) |
Sep 30, 2013 | 23.70 | 23.80 | 23.54 | 23.66 | 11,082,100 | -0.43(-1.80%) |
Sep 27, 2013 | 23.96 | 24.09 | 23.91 | 24.09 | 7,070,115 | +0.08(+0.33%) |
Sep 26, 2013 | 23.94 | 24.09 | 23.92 | 24.01 | 16,382,355 | +0.15(+0.64%) |
Sep 25, 2013 | 23.78 | 23.94 | 23.77 | 23.86 | 5,740,036 | +0.06(+0.26%) |
Sep 24, 2013 | 23.86 | 23.91 | 23.76 | 23.80 | 5,031,178 | +0.01(+0.02%) |
Sep 23, 2013 | 23.90 | 23.93 | 23.73 | 23.80 | 5,195,352 | -0.11(-0.45%) |
Sep 20, 2013 | 24.12 | 24.13 | 23.87 | 23.90 | 11,887,522 | +0.07(+0.31%) |
Sep 19, 2013 | 23.86 | 23.89 | 23.76 | 23.83 | 6,919,928 | -0.05(-0.21%) |
Sep 18, 2013 | 23.65 | 23.95 | 23.52 | 23.88 | 9,320,516 | +0.23(+0.95%) |
Sep 17, 2013 | 23.67 | 23.74 | 23.61 | 23.65 | 4,076,593 | -0.06(-0.24%) |
Sep 16, 2013 | 23.94 | 23.95 | 23.70 | 23.71 | 7,644,929 | +0.10(+0.43%) |
Sep 13, 2013 | 23.64 | 23.72 | 23.58 | 23.61 | 6,425,084 | -0.09(-0.38%) |
Sep 12, 2013 | 23.82 | 23.88 | 23.67 | 23.70 | 8,113,676 | -0.11(-0.45%) |
Sep 11, 2013 | 23.68 | 23.83 | 23.67 | 23.81 | 8,993,613 | +0.15(+0.64%) |
Sep 10, 2013 | 23.56 | 23.67 | 23.51 | 23.65 | 4,992,718 | +0.07(+0.31%) |
Sep 09, 2013 | 23.55 | 23.64 | 23.51 | 23.58 | 4,328,163 | +0.04(+0.17%) |
Sep 06, 2013 | 23.50 | 23.60 | 23.36 | 23.54 | 6,057,922 | +0.15(+0.65%) |
Sep 05, 2013 | 23.30 | 23.48 | 23.29 | 23.39 | 4,117,946 | +0.08(+0.34%) |
Sep 04, 2013 | 23.25 | 23.42 | 23.24 | 23.31 | 4,816,318 | +0.05(+0.19%) |
Sep 03, 2013 | 23.30 | 23.33 | 23.13 | 23.27 | 6,562,380 | +0.02(+0.07%) |
Aug 30, 2013 | 23.36 | 23.38 | 23.22 | 23.25 | 6,051,106 | -0.19(-0.82%) |
Aug 29, 2013 | 23.55 | 23.59 | 23.41 | 23.44 | 6,522,579 | -0.27(-1.14%) |
Aug 28, 2013 | 23.63 | 23.77 | 23.55 | 23.71 | 9,405,457 | +0.37(+1.57%) |
Aug 27, 2013 | 23.28 | 23.52 | 23.27 | 23.34 | 5,995,146 | +0.06(+0.27%) |
Aug 26, 2013 | 23.38 | 23.39 | 23.25 | 23.28 | 4,803,654 | -0.08(-0.36%) |
Aug 23, 2013 | 23.17 | 23.38 | 23.14 | 23.37 | 7,353,582 | +0.34(+1.47%) |
Aug 22, 2013 | 22.98 | 23.07 | 22.94 | 23.03 | 4,940,714 | +0.21(+0.94%) |
Aug 21, 2013 | 22.99 | 23.02 | 22.80 | 22.82 | 7,630,147 | -0.21(-0.90%) |
Aug 20, 2013 | 23.09 | 23.15 | 23.02 | 23.02 | 7,706,131 | -0.11(-0.49%) |
Aug 19, 2013 | 23.24 | 23.28 | 23.11 | 23.14 | 6,413,395 | -0.12(-0.53%) |
Aug 16, 2013 | 23.26 | 23.31 | 23.19 | 23.26 | 6,438,368 | +0.03(+0.12%) |
Aug 15, 2013 | 23.14 | 23.34 | 23.09 | 23.23 | 7,716,532 | -0.04(-0.17%) |
Aug 14, 2013 | 23.44 | 23.48 | 23.27 | 23.27 | 11,022,382 | -0.03(-0.12%) |
Aug 13, 2013 | 23.23 | 23.32 | 23.11 | 23.30 | 7,765,160 | +0.17(+0.75%) |
Aug 12, 2013 | 23.22 | 23.25 | 23.10 | 23.13 | 6,511,048 | -0.11(-0.46%) |
Aug 09, 2013 | 23.27 | 23.35 | 23.21 | 23.23 | 5,339,354 | -0.01(-0.02%) |
Aug 08, 2013 | 23.28 | 23.33 | 23.14 | 23.24 | 5,989,934 | +0.03(+0.12%) |
Aug 07, 2013 | 23.34 | 23.45 | 23.21 | 23.21 | 9,410,984 | -0.04(-0.17%) |
Aug 06, 2013 | 23.29 | 23.32 | 23.18 | 23.25 | 9,253,130 | -0.07(-0.31%) |
Aug 05, 2013 | 23.29 | 23.36 | 23.23 | 23.32 | 9,074,428 | +0.02(+0.10%) |
Aug 02, 2013 | 23.24 | 23.30 | 23.15 | 23.30 | 8,376,566 | +0.12(+0.50%) |
Aug 01, 2013 | 23.10 | 23.24 | 23.07 | 23.18 | 11,334,671 | +0.16(+0.68%) |
Jul 31, 2013 | 23.14 | 23.20 | 22.99 | 23.03 | 14,208,473 | -0.17(-0.72%) |
Jul 30, 2013 | 23.14 | 23.24 | 22.93 | 23.19 | 26,985,718 | -0.77(-3.20%) |
Jul 29, 2013 | 24.10 | 24.12 | 23.87 | 23.96 | 7,464,623 | -0.26(-1.06%) |
Jul 26, 2013 | 24.23 | 24.27 | 24.08 | 24.22 | 5,844,957 | -0.06(-0.25%) |
Jul 25, 2013 | 24.15 | 24.30 | 24.12 | 24.28 | 4,962,480 | +0.14(+0.58%) |
Jul 24, 2013 | 24.30 | 24.31 | 24.09 | 24.14 | 6,865,732 | -0.06(-0.25%) |
Jul 23, 2013 | 24.20 | 24.25 | 24.08 | 24.20 | 7,521,755 | +0.19(+0.81%) |
Jul 22, 2013 | 23.94 | 24.10 | 23.92 | 24.00 | 9,226,685 | +0.11(+0.44%) |
Jul 19, 2013 | 23.84 | 23.94 | 23.78 | 23.90 | 9,431,820 | +0.17(+0.70%) |
Jul 18, 2013 | 23.83 | 23.90 | 23.69 | 23.73 | 10,949,134 | +0.09(+0.38%) |
Jul 17, 2013 | 23.65 | 23.73 | 23.58 | 23.64 | 4,966,941 | +0.01(+0.02%) |
Jul 16, 2013 | 23.54 | 23.64 | 23.42 | 23.64 | 8,483,593 | +0.22(+0.95%) |
Jul 15, 2013 | 23.45 | 23.55 | 23.40 | 23.42 | 8,892,387 | -0.03(-0.12%) |
Jul 12, 2013 | 23.50 | 23.53 | 23.42 | 23.44 | 8,996,700 | -0.19(-0.82%) |
Jul 11, 2013 | 23.60 | 23.65 | 23.47 | 23.64 | 13,458,755 | +0.23(+1.00%) |
Jul 10, 2013 | 23.31 | 23.49 | 23.27 | 23.40 | 14,199,928 | +0.26(+1.13%) |
Jul 09, 2013 | 22.94 | 23.23 | 23.02 | 23.14 | 12,734,146 | +0.21(+0.90%) |
Jul 08, 2013 | 22.94 | 23.04 | 22.88 | 22.94 | 15,569,869 | +0.06(+0.27%) |
Jul 05, 2013 | 22.72 | 22.89 | 22.60 | 22.88 | 12,055,015 | -0.01(-0.02%) |
Jul 03, 2013 | 22.81 | 22.95 | 22.76 | 22.88 | 7,745,326 | -0.11(-0.48%) |
Jul 02, 2013 | 23.06 | 23.15 | 22.92 | 22.99 | 18,577,166 | -0.14(-0.62%) |
Jul 01, 2013 | 23.33 | 23.36 | 23.13 | 23.14 | 10,636,632 | -0.06(-0.24%) |
Jun 28, 2013 | 23.11 | 23.28 | 23.09 | 23.19 | 7,290,330 | -0.02(-0.10%) |
Jun 27, 2013 | 23.11 | 23.33 | 23.11 | 23.22 | 9,101,309 | -0.03(-0.12%) |
Jun 26, 2013 | 23.31 | 23.34 | 23.09 | 23.24 | 4,311,337 | +0.08(+0.36%) |
Jun 25, 2013 | 23.33 | 23.36 | 23.04 | 23.16 | 6,852,771 | +0.09(+0.39%) |
Jun 24, 2013 | 22.93 | 23.28 | 22.93 | 23.07 | 12,668,031 | -0.11(-0.48%) |
Jun 21, 2013 | 23.09 | 23.25 | 22.90 | 23.18 | 15,482,990 | +0.02(+0.10%) |
Jun 20, 2013 | 23.35 | 23.39 | 23.06 | 23.16 | 16,953,484 | -0.51(-2.16%) |
Jun 19, 2013 | 23.87 | 23.92 | 23.60 | 23.67 | 11,715,738 | -0.38(-1.59%) |
Jun 18, 2013 | 23.98 | 24.10 | 23.98 | 24.05 | 4,701,672 | +0.02(+0.07%) |
Jun 17, 2013 | 24.00 | 24.12 | 23.98 | 24.04 | 7,869,894 | +0.23(+0.98%) |
Jun 14, 2013 | 23.83 | 23.99 | 23.75 | 23.80 | 5,896,285 | -0.14(-0.58%) |
Jun 13, 2013 | 23.70 | 23.99 | 23.69 | 23.94 | 7,079,209 | +0.18(+0.75%) |
Jun 12, 2013 | 24.08 | 24.10 | 23.70 | 23.77 | 7,251,805 | -0.18(-0.74%) |
Jun 11, 2013 | 23.74 | 24.03 | 23.72 | 23.94 | 7,390,993 | -0.11(-0.44%) |
Jun 10, 2013 | 23.93 | 24.14 | 23.88 | 24.05 | 8,197,587 | +0.18(+0.77%) |
Jun 07, 2013 | 23.90 | 23.98 | 23.76 | 23.87 | 9,554,144 | -0.11(-0.46%) |
Jun 06, 2013 | 23.86 | 23.98 | 23.73 | 23.98 | 8,111,087 | +0.16(+0.65%) |
Jun 05, 2013 | 23.92 | 24.00 | 23.79 | 23.82 | 7,651,912 | -0.21(-0.86%) |
Jun 04, 2013 | 24.04 | 24.11 | 23.92 | 24.03 | 6,955,348 | -0.10(-0.41%) |
Jun 03, 2013 | 23.94 | 24.15 | 23.89 | 24.13 | 7,194,845 | +0.28(+1.19%) |
May 31, 2013 | 24.11 | 24.14 | 23.84 | 23.84 | 10,017,395 | -0.42(-1.74%) |
May 30, 2013 | 24.31 | 24.33 | 24.16 | 24.27 | 6,203,912 | +0.01(+0.05%) |
May 29, 2013 | 24.16 | 24.34 | 24.12 | 24.25 | 6,841,350 | +0.03(+0.11%) |
May 28, 2013 | 24.42 | 24.44 | 24.20 | 24.23 | 6,680,505 | +0.04(+0.18%) |
May 24, 2013 | 24.10 | 24.19 | 24.03 | 24.18 | 9,484,280 | -0.12(-0.48%) |
May 23, 2013 | 24.02 | 24.30 | 23.87 | 24.30 | 10,107,733 | +0.25(+1.04%) |
May 22, 2013 | 24.32 | 24.47 | 24.01 | 24.05 | 8,937,806 | -0.16(-0.64%) |
May 21, 2013 | 23.99 | 24.33 | 23.99 | 24.20 | 8,638,384 | +0.09(+0.37%) |
May 20, 2013 | 23.90 | 24.22 | 23.89 | 24.12 | 10,964,542 | +0.24(+1.02%) |
May 17, 2013 | 23.79 | 23.89 | 23.75 | 23.87 | 6,691,136 | +0.12(+0.49%) |
May 16, 2013 | 23.88 | 23.88 | 23.69 | 23.75 | 9,514,796 | -0.13(-0.54%) |
May 15, 2013 | 23.83 | 23.93 | 23.75 | 23.88 | 8,090,009 | -0.02(-0.09%) |
May 13, 2013 | 23.92 | 23.95 | 23.79 | 23.90 | 8,022,512 | -0.09(-0.37%) |
May 10, 2013 | 23.98 | 24.02 | 23.81 | 23.99 | 7,716,985 | -0.05(-0.21%) |
May 09, 2013 | 24.10 | 24.22 | 24.02 | 24.04 | 9,740,788 | -0.21(-0.85%) |
May 08, 2013 | 24.12 | 24.32 | 24.10 | 24.25 | 9,385,834 | +0.06(+0.25%) |
May 07, 2013 | 24.17 | 24.30 | 24.07 | 24.19 | 10,565,873 | +0.05(+0.23%) |
May 06, 2013 | 24.19 | 24.23 | 24.07 | 24.13 | 7,187,278 | +0.01(+0.02%) |
May 03, 2013 | 24.17 | 24.20 | 24.12 | 24.13 | 12,216,901 | +0.24(+0.99%) |
May 02, 2013 | 23.86 | 23.96 | 23.77 | 23.89 | 10,088,224 | +0.12(+0.48%) |
May 01, 2013 | 24.02 | 24.05 | 23.73 | 23.78 | 11,936,830 | -0.15(-0.64%) |
Apr 30, 2013 | 23.97 | 24.00 | 23.77 | 23.93 | 18,816,382 | +0.53(+2.28%) |
Apr 29, 2013 | 23.17 | 23.50 | 23.17 | 23.40 | 11,204,569 | +0.24(+1.02%) |
Apr 26, 2013 | 23.07 | 23.23 | 23.15 | 23.16 | 7,760,569 | -0.04(-0.19%) |
Apr 25, 2013 | 23.29 | 23.47 | 23.18 | 23.21 | 10,834,775 | +0.11(+0.48%) |
Apr 24, 2013 | 22.99 | 23.18 | 22.98 | 23.10 | 9,442,962 | +0.25(+1.11%) |
Apr 23, 2013 | 22.64 | 22.85 | 22.62 | 22.84 | 12,057,577 | +0.26(+1.14%) |
Apr 22, 2013 | 22.46 | 22.64 | 22.38 | 22.59 | 12,893,770 | +0.09(+0.39%) |
Apr 19, 2013 | 22.54 | 22.58 | 22.44 | 22.50 | 15,959,596 | -0.05(-0.24%) |
Apr 18, 2013 | 22.18 | 22.66 | 22.02 | 22.55 | 18,039,126 | +0.47(+2.14%) |
Apr 17, 2013 | 22.32 | 22.34 | 22.06 | 22.08 | 20,659,130 | -0.50(-2.24%) |
Apr 16, 2013 | 22.63 | 22.71 | 22.50 | 22.59 | 11,292,287 | +0.10(+0.46%) |
Apr 15, 2013 | 22.50 | 22.66 | 22.46 | 22.48 | 16,933,412 | -0.33(-1.47%) |
Apr 12, 2013 | 22.82 | 22.86 | 22.58 | 22.82 | 7,950,592 | -0.12(-0.50%) |
Apr 11, 2013 | 22.88 | 23.03 | 22.82 | 22.93 | 8,498,471 | +0.12(+0.51%) |
Apr 10, 2013 | 22.99 | 23.02 | 22.72 | 22.82 | 11,473,828 | -0.10(-0.43%) |
Apr 09, 2013 | 22.70 | 23.01 | 22.65 | 22.91 | 8,937,304 | +0.29(+1.29%) |
Apr 08, 2013 | 22.64 | 22.69 | 22.53 | 22.62 | 8,488,341 | -0.16(-0.72%) |
Apr 05, 2013 | 22.53 | 22.79 | 22.50 | 22.79 | 7,869,958 | +0.13(+0.58%) |
Apr 04, 2013 | 22.75 | 22.84 | 22.60 | 22.66 | 10,876,365 | -0.34(-1.48%) |
Apr 03, 2013 | 23.18 | 23.22 | 22.94 | 23.00 | 11,125,818 | -0.13(-0.57%) |
Apr 02, 2013 | 23.16 | 23.18 | 23.08 | 23.13 | 12,786,355 | +0.07(+0.31%) |
Apr 01, 2013 | 23.24 | 23.27 | 22.96 | 23.06 | 7,630,425 | -0.19(-0.80%) |
Mar 28, 2013 | 23.23 | 23.28 | 22.97 | 23.24 | 10,321,811 | +0.05(+0.21%) |
Mar 27, 2013 | 22.99 | 23.22 | 22.90 | 23.19 | 8,218,627 | -0.03(-0.14%) |
Mar 26, 2013 | 23.06 | 23.25 | 23.06 | 23.23 | 11,266,465 | +0.20(+0.86%) |
Mar 25, 2013 | 23.11 | 23.14 | 22.97 | 23.03 | 10,439,344 | -0.02(-0.10%) |
Mar 22, 2013 | 23.06 | 23.13 | 22.88 | 23.05 | 18,005,036 | +0.61(+2.71%) |
Mar 21, 2013 | 22.32 | 22.59 | 22.29 | 22.44 | 10,706,536 | +0.04(+0.17%) |
Mar 20, 2013 | 22.49 | 22.53 | 22.33 | 22.40 | 9,000,616 | -0.10(-0.44%) |
Mar 19, 2013 | 22.51 | 22.51 | 22.33 | 22.50 | 9,293,918 | +0.19(+0.84%) |
Mar 18, 2013 | 22.37 | 22.48 | 22.24 | 22.32 | 8,564,856 | -0.23(-1.02%) |
Mar 15, 2013 | 22.28 | 22.55 | 22.23 | 22.55 | 14,469,950 | +0.04(+0.20%) |
Mar 14, 2013 | 22.11 | 22.52 | 22.10 | 22.50 | 10,033,644 | +0.44(+2.02%) |
Mar 13, 2013 | 22.06 | 22.15 | 22.01 | 22.06 | 10,871,098 | -0.12(-0.54%) |
Mar 12, 2013 | 22.27 | 22.34 | 22.15 | 22.18 | 10,079,603 | -0.10(-0.47%) |
Mar 11, 2013 | 22.25 | 22.31 | 22.16 | 22.28 | 11,930,508 | +0.12(+0.52%) |
Mar 08, 2013 | 22.26 | 22.27 | 22.15 | 22.17 | 13,716,110 | -0.14(-0.64%) |
Mar 07, 2013 | 22.33 | 22.39 | 22.29 | 22.31 | 11,158,196 | -0.03(-0.15%) |
Mar 06, 2013 | 22.33 | 22.41 | 22.28 | 22.34 | 15,634,856 | +0.13(+0.57%) |
Mar 05, 2013 | 22.30 | 22.32 | 22.17 | 22.22 | 13,055,895 | +0.10(+0.47%) |
Mar 04, 2013 | 22.19 | 22.20 | 21.96 | 22.11 | 10,987,693 | -0.02(-0.10%) |
Mar 01, 2013 | 22.05 | 22.20 | 21.95 | 22.14 | 10,787,362 | -0.04(-0.17%) |
Feb 28, 2013 | 22.28 | 22.34 | 22.17 | 22.17 | 14,132,254 | -0.16(-0.71%) |
Feb 27, 2013 | 22.20 | 22.43 | 22.17 | 22.33 | 14,508,791 | +0.05(+0.25%) |
Feb 26, 2013 | 22.28 | 22.37 | 22.12 | 22.28 | 13,968,206 | +0.10(+0.47%) |
Feb 25, 2013 | 22.60 | 22.76 | 22.17 | 22.17 | 22,530,380 | -0.78(-3.42%) |
Feb 22, 2013 | 22.37 | 23.16 | 22.26 | 22.96 | 29,383,304 | +0.57(+2.55%) |
Feb 21, 2013 | 22.35 | 22.45 | 22.04 | 22.39 | 15,669,728 | -0.01(-0.02%) |
Feb 20, 2013 | 22.70 | 22.73 | 22.39 | 22.39 | 22,401,172 | -0.42(-1.83%) |
Feb 19, 2013 | 22.74 | 22.84 | 22.73 | 22.81 | 23,805,610 | -0.21(-0.93%) |
Feb 15, 2013 | 22.96 | 23.08 | 22.96 | 23.02 | 24,160,984 | -0.17(-0.73%) |
Feb 14, 2013 | 22.97 | 23.29 | 22.94 | 23.19 | 20,405,292 | -0.10(-0.45%) |
Feb 13, 2013 | 23.44 | 23.51 | 23.25 | 23.30 | 16,284,225 | -0.19(-0.82%) |
Feb 12, 2013 | 23.32 | 23.55 | 23.29 | 23.49 | 18,832,462 | +0.18(+0.77%) |
Feb 11, 2013 | 23.29 | 23.36 | 23.06 | 23.31 | 16,217,010 | -0.09(-0.37%) |
Feb 08, 2013 | 23.29 | 23.58 | 23.29 | 23.40 | 15,653,456 | +0.01(+0.02%) |
Feb 07, 2013 | 23.66 | 23.76 | 23.31 | 23.39 | 11,554,471 | -0.45(-1.89%) |
Feb 06, 2013 | 23.62 | 23.85 | 23.58 | 23.84 | 18,052,828 | +0.21(+0.87%) |
Feb 04, 2013 | 23.78 | 23.92 | 23.58 | 23.64 | 12,879,075 | -0.63(-2.59%) |
Feb 01, 2013 | 24.20 | 24.37 | 24.11 | 24.27 | 8,095,373 | +0.14(+0.56%) |
Jan 31, 2013 | 24.32 | 24.39 | 24.05 | 24.13 | 7,459,949 | -0.22(-0.89%) |
Jan 30, 2013 | 24.47 | 24.63 | 24.33 | 24.35 | 13,366,836 | -0.16(-0.64%) |
Jan 29, 2013 | 24.16 | 24.53 | 24.12 | 24.50 | 11,949,378 | +0.47(+1.94%) |
Jan 28, 2013 | 23.97 | 24.05 | 23.87 | 24.04 | 6,929,685 | +0.23(+0.96%) |
Jan 25, 2013 | 23.90 | 24.02 | 23.77 | 23.81 | 11,619,637 | -0.10(-0.41%) |
Jan 24, 2013 | 23.96 | 24.05 | 23.87 | 23.91 | 10,067,486 | -0.09(-0.36%) |
Jan 23, 2013 | 23.84 | 24.00 | 23.82 | 24.00 | 9,232,550 | +0.29(+1.21%) |
Jan 22, 2013 | 23.69 | 23.78 | 23.53 | 23.71 | 9,966,316 | -0.16(-0.68%) |
Jan 18, 2013 | 23.87 | 23.94 | 23.81 | 23.87 | 7,490,149 | -0.07(-0.27%) |
Jan 17, 2013 | 23.97 | 24.05 | 23.91 | 23.94 | 8,999,601 | +0.04(+0.18%) |
Jan 16, 2013 | 23.88 | 24.03 | 23.84 | 23.89 | 10,976,318 | -0.20(-0.81%) |
Jan 15, 2013 | 23.89 | 24.14 | 23.85 | 24.09 | 8,467,614 | +0.05(+0.23%) |
Jan 14, 2013 | 24.03 | 24.13 | 24.00 | 24.03 | 10,545,938 | -0.08(-0.31%) |
Jan 11, 2013 | 24.37 | 24.39 | 24.10 | 24.11 | 12,619,237 | -0.29(-1.18%) |
Jan 10, 2013 | 24.10 | 24.42 | 24.07 | 24.40 | 17,577,488 | +0.40(+1.67%) |
Jan 09, 2013 | 23.70 | 24.00 | 23.70 | 24.00 | 17,106,424 | +0.47(+2.00%) |
Jan 08, 2013 | 23.47 | 23.53 | 23.44 | 23.52 | 6,383,223 | +0.00(+0.00%) |
Jan 07, 2013 | 23.51 | 23.59 | 23.41 | 23.52 | 8,976,382 | -0.14(-0.60%) |
Jan 04, 2013 | 23.54 | 23.76 | 23.53 | 23.66 | 13,367,967 | +0.21(+0.90%) |
Jan 03, 2013 | 22.99 | 23.49 | 22.94 | 23.45 | 22,096,926 | +0.46(+2.00%) |