Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 27.69 | 27.82 | 27.03 | 27.12 | 2,514,629 | -0.76(-2.72%) |
Sep 27, 2013 | 27.88 | 27.95 | 27.77 | 27.88 | 1,527,661 | -0.45(-1.59%) |
Sep 26, 2013 | 28.35 | 28.41 | 28.18 | 28.33 | 1,363,680 | +0.16(+0.57%) |
Sep 25, 2013 | 28.21 | 28.30 | 28.14 | 28.16 | 1,913,404 | -0.22(-0.79%) |
Sep 24, 2013 | 28.37 | 28.52 | 28.36 | 28.39 | 2,196,463 | -0.51(-1.78%) |
Sep 23, 2013 | 29.05 | 29.05 | 28.80 | 28.90 | 1,400,629 | -0.14(-0.48%) |
Sep 20, 2013 | 29.18 | 29.20 | 29.02 | 29.04 | 1,112,340 | -0.11(-0.36%) |
Sep 19, 2013 | 29.43 | 29.43 | 29.08 | 29.15 | 1,619,324 | +0.45(+1.57%) |
Sep 18, 2013 | 28.09 | 28.70 | 27.99 | 28.70 | 1,780,720 | +0.60(+2.15%) |
Sep 17, 2013 | 27.99 | 28.16 | 27.98 | 28.09 | 1,025,547 | +0.20(+0.71%) |
Sep 16, 2013 | 27.88 | 27.94 | 27.78 | 27.90 | 1,687,276 | +0.28(+1.02%) |
Sep 13, 2013 | 27.48 | 27.64 | 27.39 | 27.62 | 1,452,084 | +0.33(+1.21%) |
Sep 12, 2013 | 27.43 | 27.43 | 27.29 | 27.29 | 2,082,943 | -0.11(-0.38%) |
Sep 11, 2013 | 27.34 | 27.42 | 27.30 | 27.39 | 3,417,552 | -0.09(-0.33%) |
Sep 10, 2013 | 27.50 | 27.52 | 27.43 | 27.48 | 2,768,797 | +0.43(+1.58%) |
Sep 09, 2013 | 26.90 | 27.06 | 26.86 | 27.05 | 1,268,359 | +0.14(+0.52%) |
Sep 06, 2013 | 26.95 | 27.11 | 26.78 | 26.91 | 1,037,370 | +0.16(+0.60%) |
Sep 05, 2013 | 26.67 | 26.81 | 26.65 | 26.75 | 1,129,551 | -0.05(-0.18%) |
Sep 04, 2013 | 26.60 | 26.84 | 26.57 | 26.80 | 1,320,402 | -0.11(-0.39%) |
Sep 03, 2013 | 27.06 | 27.17 | 26.86 | 26.91 | 1,086,556 | +0.07(+0.26%) |
Aug 30, 2013 | 26.85 | 26.91 | 26.73 | 26.84 | 1,128,173 | -0.13(-0.50%) |
Aug 29, 2013 | 26.82 | 27.02 | 26.81 | 26.97 | 1,333,546 | -0.20(-0.72%) |
Aug 28, 2013 | 27.06 | 27.22 | 27.05 | 27.17 | 2,810,522 | -0.25(-0.92%) |
Aug 27, 2013 | 27.51 | 27.66 | 27.40 | 27.42 | 1,459,828 | -0.44(-1.59%) |
Aug 26, 2013 | 27.96 | 28.01 | 27.82 | 27.86 | 1,014,054 | -0.08(-0.28%) |
Aug 23, 2013 | 27.82 | 28.02 | 27.79 | 27.94 | 1,006,298 | +0.22(+0.81%) |
Aug 22, 2013 | 27.67 | 27.76 | 27.63 | 27.71 | 1,003,386 | +0.08(+0.31%) |
Aug 21, 2013 | 27.83 | 27.86 | 27.58 | 27.63 | 1,245,642 | -0.39(-1.38%) |
Aug 20, 2013 | 27.91 | 28.13 | 27.88 | 28.02 | 1,063,261 | -0.11(-0.37%) |
Aug 19, 2013 | 28.25 | 28.30 | 28.11 | 28.12 | 1,148,045 | -0.10(-0.35%) |
Aug 16, 2013 | 28.32 | 28.32 | 28.16 | 28.22 | 1,148,643 | +0.01(+0.02%) |
Aug 15, 2013 | 28.02 | 28.25 | 27.88 | 28.21 | 1,196,813 | -0.20(-0.69%) |
Aug 14, 2013 | 28.54 | 28.61 | 28.39 | 28.41 | 971,474 | -0.06(-0.22%) |
Aug 13, 2013 | 28.42 | 28.52 | 28.33 | 28.47 | 1,197,961 | +0.22(+0.80%) |
Aug 12, 2013 | 28.18 | 28.27 | 28.16 | 28.25 | 964,250 | -0.08(-0.30%) |
Aug 09, 2013 | 28.34 | 28.47 | 28.28 | 28.33 | 794,142 | +0.12(+0.42%) |
Aug 08, 2013 | 28.17 | 28.29 | 28.07 | 28.21 | 1,220,119 | +0.05(+0.17%) |
Aug 07, 2013 | 28.17 | 28.28 | 28.05 | 28.16 | 2,544,729 | -0.49(-1.71%) |
Aug 06, 2013 | 28.61 | 28.74 | 28.58 | 28.65 | 1,156,200 | -0.24(-0.84%) |
Aug 05, 2013 | 28.82 | 28.92 | 28.70 | 28.90 | 1,034,709 | +0.06(+0.22%) |
Aug 02, 2013 | 28.69 | 28.85 | 28.58 | 28.83 | 1,088,868 | +0.18(+0.63%) |
Aug 01, 2013 | 28.64 | 28.69 | 28.53 | 28.65 | 4,131,894 | +0.34(+1.21%) |
Jul 31, 2013 | 28.19 | 28.46 | 28.13 | 28.31 | 3,809,733 | +0.06(+0.20%) |
Jul 30, 2013 | 28.39 | 28.42 | 28.22 | 28.26 | 3,488,761 | -0.02(-0.07%) |
Jul 29, 2013 | 28.12 | 28.35 | 28.12 | 28.28 | 1,924,287 | +0.01(+0.02%) |
Jul 26, 2013 | 28.24 | 28.31 | 28.00 | 28.27 | 2,719,505 | -0.46(-1.60%) |
Jul 25, 2013 | 28.52 | 28.74 | 28.51 | 28.73 | 1,351,189 | -0.25(-0.87%) |
Jul 24, 2013 | 29.26 | 29.26 | 28.90 | 28.98 | 1,192,166 | -0.08(-0.26%) |
Jul 23, 2013 | 29.28 | 29.31 | 29.04 | 29.06 | 1,276,156 | -0.18(-0.62%) |
Jul 22, 2013 | 29.36 | 29.44 | 29.21 | 29.24 | 1,380,785 | -0.10(-0.33%) |
Jul 19, 2013 | 29.06 | 29.38 | 29.02 | 29.34 | 1,356,941 | +0.08(+0.26%) |
Jul 18, 2013 | 29.34 | 29.46 | 29.25 | 29.26 | 1,076,162 | +0.05(+0.19%) |
Jul 17, 2013 | 29.47 | 29.49 | 29.13 | 29.20 | 1,509,469 | -0.38(-1.29%) |
Jul 16, 2013 | 29.56 | 29.61 | 29.41 | 29.59 | 875,948 | -0.15(-0.49%) |
Jul 15, 2013 | 29.63 | 29.74 | 29.59 | 29.73 | 449,793 | +0.22(+0.73%) |
Jul 12, 2013 | 29.43 | 29.57 | 29.43 | 29.52 | 671,261 | -0.10(-0.35%) |
Jul 11, 2013 | 29.40 | 29.66 | 29.15 | 29.62 | 1,190,863 | +0.85(+2.95%) |
Jul 10, 2013 | 28.58 | 28.85 | 28.58 | 28.77 | 1,454,745 | +0.12(+0.41%) |
Jul 09, 2013 | 28.70 | 28.68 | 28.55 | 28.65 | 734,384 | +0.09(+0.32%) |
Jul 08, 2013 | 28.67 | 28.70 | 28.51 | 28.56 | 1,082,624 | +0.10(+0.37%) |
Jul 05, 2013 | 28.51 | 28.51 | 28.19 | 28.46 | 1,506,321 | +0.22(+0.79%) |
Jul 03, 2013 | 28.05 | 28.25 | 27.98 | 28.23 | 579,302 | -0.04(-0.15%) |
Jul 02, 2013 | 28.18 | 28.42 | 28.17 | 28.28 | 856,548 | -0.04(-0.15%) |
Jul 01, 2013 | 28.27 | 28.41 | 28.23 | 28.32 | 1,064,541 | +0.13(+0.47%) |
Jun 28, 2013 | 28.31 | 28.32 | 28.13 | 28.19 | 1,283,696 | +0.12(+0.42%) |
Jun 27, 2013 | 27.84 | 28.19 | 27.84 | 28.07 | 1,449,607 | +0.34(+1.23%) |
Jun 26, 2013 | 27.58 | 27.81 | 27.57 | 27.73 | 1,050,827 | +0.43(+1.56%) |
Jun 25, 2013 | 27.24 | 27.35 | 27.02 | 27.30 | 927,402 | +0.13(+0.46%) |
Jun 24, 2013 | 26.90 | 27.34 | 26.89 | 27.18 | 1,452,332 | -0.38(-1.39%) |
Jun 21, 2013 | 27.91 | 27.93 | 27.35 | 27.56 | 1,274,686 | +0.01(+0.03%) |
Jun 20, 2013 | 27.96 | 28.07 | 27.53 | 27.55 | 1,859,564 | -1.17(-4.08%) |
Jun 19, 2013 | 29.17 | 29.30 | 28.72 | 28.72 | 1,326,618 | -0.31(-1.08%) |
Jun 18, 2013 | 29.04 | 29.08 | 28.82 | 29.04 | 1,093,718 | -0.01(-0.02%) |
Jun 17, 2013 | 29.11 | 29.22 | 28.90 | 29.04 | 947,479 | +0.32(+1.12%) |
Jun 14, 2013 | 28.59 | 28.81 | 28.59 | 28.72 | 1,186,070 | -0.18(-0.63%) |
Jun 13, 2013 | 28.60 | 28.96 | 28.55 | 28.90 | 1,333,627 | +0.01(+0.05%) |
Jun 12, 2013 | 29.04 | 29.05 | 28.86 | 28.89 | 1,160,645 | +0.08(+0.27%) |
Jun 11, 2013 | 28.44 | 28.89 | 28.40 | 28.81 | 1,649,306 | -0.20(-0.70%) |
Jun 10, 2013 | 28.92 | 29.06 | 28.85 | 29.01 | 1,258,821 | -0.13(-0.45%) |
Jun 07, 2013 | 28.73 | 29.23 | 28.71 | 29.15 | 1,077,854 | +0.17(+0.58%) |
Jun 06, 2013 | 28.92 | 29.04 | 28.74 | 28.98 | 1,238,702 | +0.12(+0.41%) |
Jun 05, 2013 | 29.18 | 29.18 | 28.85 | 28.86 | 987,453 | -0.54(-1.85%) |
Jun 04, 2013 | 29.59 | 29.61 | 29.29 | 29.41 | 1,389,451 | -0.05(-0.17%) |
Jun 03, 2013 | 29.45 | 29.57 | 29.24 | 29.45 | 2,189,844 | +0.18(+0.62%) |
May 31, 2013 | 29.35 | 29.53 | 29.27 | 29.27 | 3,037,909 | -0.56(-1.87%) |
May 30, 2013 | 29.81 | 29.92 | 29.77 | 29.83 | 1,083,126 | -0.09(-0.30%) |
May 29, 2013 | 29.82 | 29.98 | 29.73 | 29.92 | 3,524,341 | -0.24(-0.81%) |
May 28, 2013 | 30.48 | 30.58 | 30.09 | 30.16 | 930,923 | +0.04(+0.14%) |
May 24, 2013 | 30.05 | 30.20 | 29.93 | 30.12 | 1,084,551 | -0.04(-0.14%) |
May 23, 2013 | 30.02 | 30.25 | 29.87 | 30.16 | 1,061,499 | +0.16(+0.53%) |
May 22, 2013 | 30.11 | 30.37 | 29.96 | 30.00 | 1,371,925 | -0.14(-0.46%) |
May 21, 2013 | 30.08 | 30.29 | 29.93 | 30.14 | 1,140,892 | -0.01(-0.02%) |
May 20, 2013 | 30.13 | 30.25 | 30.07 | 30.15 | 1,067,671 | +0.03(+0.12%) |
May 17, 2013 | 29.97 | 30.13 | 29.97 | 30.12 | 783,712 | -0.02(-0.07%) |
May 16, 2013 | 30.23 | 30.33 | 30.12 | 30.14 | 826,516 | -0.20(-0.67%) |
May 15, 2013 | 30.20 | 30.36 | 30.18 | 30.34 | 807,205 | +0.64(+2.16%) |
May 13, 2013 | 29.75 | 29.82 | 29.68 | 29.70 | 1,201,134 | +0.06(+0.19%) |
May 10, 2013 | 29.68 | 29.68 | 29.55 | 29.64 | 909,972 | +0.03(+0.12%) |
May 09, 2013 | 29.77 | 29.83 | 29.55 | 29.61 | 1,085,786 | -0.40(-1.35%) |
May 08, 2013 | 30.05 | 30.16 | 29.92 | 30.01 | 1,231,546 | +0.08(+0.25%) |
May 07, 2013 | 29.86 | 29.97 | 29.78 | 29.93 | 1,301,733 | +0.05(+0.16%) |
May 06, 2013 | 30.11 | 30.14 | 29.85 | 29.89 | 744,302 | -0.14(-0.46%) |
May 03, 2013 | 30.03 | 30.05 | 29.82 | 30.02 | 1,365,174 | +0.20(+0.67%) |
May 02, 2013 | 29.74 | 29.93 | 29.73 | 29.82 | 1,116,304 | -0.07(-0.23%) |
May 01, 2013 | 30.09 | 30.16 | 29.86 | 29.89 | 1,306,515 | -0.05(-0.16%) |
Apr 30, 2013 | 29.83 | 29.97 | 29.76 | 29.94 | 1,291,617 | -0.05(-0.16%) |
Apr 29, 2013 | 29.79 | 30.07 | 29.77 | 29.99 | 1,696,463 | +0.49(+1.66%) |
Apr 26, 2013 | 29.51 | 29.63 | 29.35 | 29.50 | 1,072,560 | +0.15(+0.49%) |
Apr 25, 2013 | 29.60 | 29.65 | 29.33 | 29.35 | 1,280,620 | -0.51(-1.71%) |
Apr 24, 2013 | 30.06 | 30.07 | 29.85 | 29.87 | 1,305,962 | +0.02(+0.07%) |
Apr 23, 2013 | 29.62 | 29.89 | 29.60 | 29.85 | 1,180,574 | +0.59(+2.01%) |
Apr 22, 2013 | 29.21 | 29.33 | 29.06 | 29.26 | 1,066,573 | -0.10(-0.33%) |
Apr 19, 2013 | 29.20 | 29.35 | 29.15 | 29.35 | 1,151,695 | +0.19(+0.64%) |
Apr 18, 2013 | 29.20 | 29.29 | 29.02 | 29.17 | 1,216,427 | +0.07(+0.24%) |
Apr 17, 2013 | 29.42 | 29.42 | 29.01 | 29.10 | 1,979,095 | -0.46(-1.57%) |
Apr 16, 2013 | 29.55 | 29.58 | 29.35 | 29.56 | 823,251 | +0.16(+0.54%) |
Apr 15, 2013 | 29.60 | 29.69 | 29.40 | 29.40 | 1,308,724 | -0.32(-1.07%) |
Apr 12, 2013 | 29.61 | 29.72 | 29.58 | 29.72 | 700,708 | +0.02(+0.07%) |
Apr 11, 2013 | 29.60 | 29.73 | 29.55 | 29.70 | 938,998 | +0.30(+1.01%) |
Apr 10, 2013 | 29.13 | 29.45 | 29.10 | 29.40 | 1,441,389 | +0.48(+1.67%) |
Apr 09, 2013 | 28.88 | 28.99 | 28.75 | 28.92 | 1,494,074 | -0.10(-0.36%) |
Apr 08, 2013 | 29.13 | 29.13 | 28.92 | 29.02 | 918,563 | +0.05(+0.17%) |
Apr 05, 2013 | 28.63 | 29.00 | 28.61 | 28.97 | 1,183,564 | -0.10(-0.36%) |
Apr 04, 2013 | 29.02 | 29.21 | 28.95 | 29.08 | 1,634,346 | -0.33(-1.13%) |
Apr 03, 2013 | 29.62 | 29.67 | 29.40 | 29.41 | 941,954 | -0.04(-0.14%) |
Apr 02, 2013 | 29.27 | 29.60 | 29.24 | 29.45 | 1,280,585 | +0.28(+0.97%) |
Apr 01, 2013 | 29.20 | 29.20 | 29.08 | 29.17 | 641,660 | -0.03(-0.09%) |
Mar 28, 2013 | 29.20 | 29.39 | 29.06 | 29.20 | 1,316,897 | +0.48(+1.66%) |
Mar 27, 2013 | 28.52 | 28.75 | 28.47 | 28.72 | 1,535,412 | -0.17(-0.57%) |
Mar 26, 2013 | 28.93 | 28.98 | 28.79 | 28.88 | 2,118,704 | -0.06(-0.21%) |
Mar 25, 2013 | 29.03 | 29.14 | 28.86 | 28.95 | 1,066,856 | -0.10(-0.36%) |
Mar 22, 2013 | 28.89 | 29.20 | 28.86 | 29.05 | 1,045,666 | +0.43(+1.50%) |
Mar 21, 2013 | 28.61 | 28.72 | 28.52 | 28.62 | 1,200,704 | -0.22(-0.77%) |
Mar 20, 2013 | 28.92 | 28.98 | 28.77 | 28.84 | 1,562,274 | +0.14(+0.48%) |
Mar 19, 2013 | 28.68 | 28.84 | 28.57 | 28.70 | 1,402,209 | +0.20(+0.70%) |
Mar 18, 2013 | 28.33 | 28.60 | 28.30 | 28.50 | 1,270,668 | +0.03(+0.10%) |
Mar 15, 2013 | 28.63 | 28.66 | 28.46 | 28.48 | 1,024,234 | -0.10(-0.36%) |
Mar 14, 2013 | 28.20 | 28.58 | 28.19 | 28.58 | 1,403,527 | +0.28(+1.00%) |
Mar 13, 2013 | 28.21 | 28.30 | 28.17 | 28.30 | 794,879 | +0.03(+0.10%) |
Mar 12, 2013 | 28.27 | 28.32 | 28.22 | 28.27 | 981,920 | -0.03(-0.12%) |
Mar 11, 2013 | 28.17 | 28.32 | 28.16 | 28.30 | 964,766 | +0.04(+0.15%) |
Mar 08, 2013 | 28.25 | 28.30 | 28.14 | 28.26 | 828,704 | +0.08(+0.29%) |
Mar 07, 2013 | 28.32 | 28.36 | 28.14 | 28.18 | 876,506 | +0.27(+0.97%) |
Mar 06, 2013 | 28.01 | 28.05 | 27.86 | 27.91 | 1,014,552 | -0.13(-0.47%) |
Mar 05, 2013 | 28.11 | 28.19 | 28.01 | 28.04 | 1,053,934 | +0.17(+0.62%) |
Mar 04, 2013 | 27.63 | 27.90 | 27.62 | 27.87 | 990,746 | +0.19(+0.67%) |
Mar 01, 2013 | 27.47 | 27.68 | 27.36 | 27.68 | 1,505,639 | +0.14(+0.50%) |
Feb 28, 2013 | 27.42 | 27.67 | 27.38 | 27.54 | 1,966,299 | +0.07(+0.25%) |
Feb 27, 2013 | 27.03 | 27.51 | 27.01 | 27.47 | 1,319,153 | +0.47(+1.74%) |
Feb 26, 2013 | 27.13 | 27.28 | 26.92 | 27.00 | 4,574,100 | -0.14(-0.51%) |
Feb 25, 2013 | 27.55 | 27.72 | 27.14 | 27.14 | 2,876,822 | -0.66(-2.39%) |
Feb 22, 2013 | 27.72 | 27.83 | 27.61 | 27.81 | 812,770 | +0.22(+0.80%) |
Feb 21, 2013 | 27.56 | 27.64 | 27.50 | 27.59 | 1,259,639 | -0.34(-1.21%) |
Feb 20, 2013 | 28.08 | 28.12 | 27.90 | 27.92 | 1,242,387 | +0.01(+0.02%) |
Feb 19, 2013 | 27.74 | 27.93 | 27.72 | 27.92 | 1,174,684 | +0.41(+1.51%) |
Feb 15, 2013 | 27.63 | 27.65 | 27.44 | 27.50 | 1,367,592 | -0.24(-0.87%) |
Feb 14, 2013 | 27.73 | 27.76 | 27.68 | 27.74 | 1,084,017 | +0.39(+1.44%) |
Feb 13, 2013 | 27.47 | 27.51 | 27.32 | 27.35 | 991,685 | -0.13(-0.48%) |
Feb 12, 2013 | 27.36 | 27.53 | 27.35 | 27.48 | 910,950 | +0.17(+0.61%) |
Feb 11, 2013 | 27.43 | 27.43 | 27.25 | 27.32 | 1,014,825 | -0.09(-0.33%) |
Feb 08, 2013 | 27.40 | 27.54 | 27.38 | 27.41 | 1,180,401 | +0.06(+0.20%) |
Feb 07, 2013 | 27.41 | 27.55 | 27.25 | 27.35 | 1,613,376 | -0.23(-0.85%) |
Feb 06, 2013 | 27.51 | 27.59 | 27.49 | 27.59 | 960,386 | +0.03(+0.11%) |
Feb 04, 2013 | 27.74 | 27.84 | 27.55 | 27.55 | 1,705,436 | -0.52(-1.86%) |
Feb 01, 2013 | 28.10 | 28.15 | 28.00 | 28.08 | 969,317 | +0.18(+0.64%) |
Jan 31, 2013 | 27.75 | 27.95 | 27.73 | 27.90 | 1,302,956 | +0.12(+0.44%) |
Jan 30, 2013 | 27.62 | 27.79 | 27.61 | 27.77 | 1,169,868 | +0.11(+0.40%) |
Jan 29, 2013 | 27.44 | 27.68 | 27.42 | 27.66 | 1,274,041 | +0.16(+0.57%) |
Jan 28, 2013 | 27.55 | 27.58 | 27.42 | 27.51 | 1,044,498 | -0.03(-0.10%) |
Jan 25, 2013 | 27.47 | 27.54 | 27.36 | 27.53 | 2,088,472 | +0.24(+0.88%) |
Jan 24, 2013 | 27.29 | 27.40 | 27.23 | 27.29 | 1,422,984 | -0.16(-0.60%) |
Jan 23, 2013 | 27.48 | 27.53 | 27.33 | 27.46 | 2,088,627 | +0.71(+2.64%) |
Jan 22, 2013 | 26.72 | 26.77 | 26.55 | 26.75 | 2,192,799 | +0.23(+0.85%) |
Jan 18, 2013 | 26.52 | 26.57 | 26.42 | 26.53 | 1,579,366 | -0.08(-0.28%) |
Jan 17, 2013 | 26.56 | 26.66 | 26.51 | 26.60 | 1,491,365 | -0.12(-0.44%) |
Jan 16, 2013 | 26.67 | 26.78 | 26.63 | 26.72 | 1,986,166 | +0.11(+0.41%) |
Jan 15, 2013 | 26.41 | 26.63 | 26.40 | 26.61 | 1,034,574 | +0.24(+0.91%) |
Jan 14, 2013 | 26.24 | 26.38 | 26.21 | 26.37 | 2,091,450 | -0.10(-0.39%) |
Jan 11, 2013 | 26.38 | 26.52 | 26.34 | 26.47 | 2,319,318 | -0.08(-0.31%) |
Jan 10, 2013 | 26.20 | 26.57 | 26.20 | 26.55 | 2,339,824 | +0.24(+0.91%) |
Jan 09, 2013 | 26.29 | 26.36 | 26.27 | 26.31 | 1,986,989 | -0.25(-0.95%) |
Jan 08, 2013 | 26.46 | 26.59 | 26.43 | 26.57 | 1,011,678 | +0.02(+0.08%) |
Jan 07, 2013 | 26.44 | 26.55 | 26.41 | 26.55 | 1,074,117 | -0.12(-0.46%) |
Jan 04, 2013 | 26.35 | 26.69 | 26.35 | 26.67 | 1,145,608 | +0.14(+0.54%) |
Jan 03, 2013 | 26.47 | 26.63 | 26.44 | 26.53 | 979,091 | -0.22(-0.82%) |
Jan 02, 2013 | 26.72 | 26.75 | 26.61 | 26.75 | 1,129,834 | +0.23(+0.85%) |
Dec 31, 2012 | 26.22 | 26.55 | 26.22 | 26.52 | 816,803 | +0.26(+0.99%) |
Dec 28, 2012 | 26.35 | 26.39 | 26.26 | 26.26 | 838,676 | -0.21(-0.80%) |
Dec 27, 2012 | 26.58 | 26.65 | 26.35 | 26.47 | 1,814,892 | -0.01(-0.05%) |
Dec 26, 2012 | 26.56 | 26.64 | 26.44 | 26.49 | 941,253 | -0.08(-0.28%) |
Dec 24, 2012 | 26.66 | 26.73 | 26.46 | 26.56 | 472,838 | -0.08(-0.28%) |
Dec 21, 2012 | 26.70 | 26.80 | 26.57 | 26.64 | 1,254,686 | -0.36(-1.32%) |
Dec 20, 2012 | 27.05 | 27.05 | 26.92 | 26.99 | 1,278,409 | +0.11(+0.41%) |
Dec 19, 2012 | 27.12 | 27.12 | 26.86 | 26.88 | 1,749,877 | -0.08(-0.31%) |
Dec 18, 2012 | 26.97 | 27.03 | 26.87 | 26.97 | 1,103,042 | +0.13(+0.49%) |
Dec 17, 2012 | 26.77 | 26.86 | 26.76 | 26.83 | 990,977 | +0.03(+0.13%) |
Dec 14, 2012 | 26.75 | 26.87 | 26.70 | 26.80 | 1,567,454 | +0.14(+0.54%) |
Dec 13, 2012 | 26.79 | 26.83 | 26.62 | 26.66 | 847,231 | -0.14(-0.51%) |
Dec 12, 2012 | 26.74 | 26.92 | 26.69 | 26.79 | 1,595,275 | +0.19(+0.70%) |
Dec 11, 2012 | 26.63 | 26.70 | 26.55 | 26.61 | 1,064,256 | +0.12(+0.47%) |
Dec 10, 2012 | 26.55 | 26.60 | 26.46 | 26.49 | 813,343 | -0.05(-0.21%) |
Dec 07, 2012 | 26.47 | 26.55 | 26.42 | 26.54 | 1,420,152 | +0.21(+0.81%) |
Dec 06, 2012 | 26.45 | 26.47 | 26.26 | 26.33 | 900,060 | -0.20(-0.75%) |
Dec 05, 2012 | 26.46 | 26.60 | 26.41 | 26.53 | 1,310,086 | +0.03(+0.13%) |
Dec 04, 2012 | 26.61 | 26.61 | 26.44 | 26.49 | 2,637,608 | +0.20(+0.76%) |
Nov 30, 2012 | 26.60 | 26.68 | 26.27 | 26.29 | 8,918,787 | -0.30(-1.13%) |
Nov 29, 2012 | 26.62 | 26.76 | 26.47 | 26.59 | 1,282,926 | +0.23(+0.86%) |
Nov 28, 2012 | 26.31 | 26.44 | 26.20 | 26.37 | 2,183,755 | +0.22(+0.84%) |
Nov 27, 2012 | 26.33 | 26.40 | 26.14 | 26.15 | 1,456,026 | +0.01(+0.03%) |
Nov 26, 2012 | 26.14 | 26.16 | 26.07 | 26.14 | 1,356,971 | +0.08(+0.29%) |
Nov 23, 2012 | 25.98 | 26.09 | 25.96 | 26.07 | 1,583,439 | +0.49(+1.90%) |
Nov 21, 2012 | 25.51 | 25.59 | 25.50 | 25.58 | 819,518 | -0.05(-0.19%) |
Nov 20, 2012 | 25.54 | 25.69 | 25.49 | 25.63 | 1,375,108 | +0.15(+0.59%) |
Nov 19, 2012 | 25.29 | 25.51 | 25.28 | 25.48 | 1,062,789 | +0.45(+1.78%) |
Nov 16, 2012 | 25.01 | 25.06 | 24.77 | 25.03 | 2,061,021 | -0.05(-0.19%) |
Nov 15, 2012 | 25.09 | 25.22 | 24.99 | 25.08 | 1,090,435 | -0.19(-0.76%) |
Nov 14, 2012 | 25.46 | 25.48 | 25.23 | 25.27 | 995,293 | -0.17(-0.67%) |
Nov 13, 2012 | 25.18 | 25.61 | 25.17 | 25.44 | 2,001,245 | +0.20(+0.79%) |
Nov 12, 2012 | 25.23 | 25.31 | 25.22 | 25.24 | 1,422,415 | +0.08(+0.30%) |
Nov 09, 2012 | 25.13 | 25.28 | 25.11 | 25.17 | 1,795,102 | -0.03(-0.11%) |
Nov 08, 2012 | 25.32 | 25.42 | 25.20 | 25.20 | 1,931,277 | -0.17(-0.68%) |
Nov 07, 2012 | 25.46 | 25.46 | 25.21 | 25.37 | 1,084,547 | -0.22(-0.84%) |
Nov 06, 2012 | 25.53 | 25.63 | 25.48 | 25.58 | 1,251,951 | +0.23(+0.91%) |
Nov 05, 2012 | 25.37 | 25.40 | 25.30 | 25.35 | 1,022,686 | -0.01(-0.05%) |
Nov 02, 2012 | 25.41 | 25.51 | 25.33 | 25.37 | 1,271,772 | -0.06(-0.24%) |
Nov 01, 2012 | 25.46 | 25.50 | 25.37 | 25.43 | 1,867,489 | +0.07(+0.30%) |
Oct 31, 2012 | 25.49 | 25.53 | 25.27 | 25.35 | 2,364,474 | +0.17(+0.68%) |
Oct 26, 2012 | 25.26 | 25.18 | 25.18 | 25.18 | 2,504,653 | +0.01(+0.03%) |
Oct 25, 2012 | 25.54 | 25.56 | 25.09 | 25.18 | 3,379,159 | +0.63(+2.55%) |
Oct 24, 2012 | 24.77 | 24.77 | 24.48 | 24.55 | 2,172,326 | +0.00(+0.00%) |
Oct 23, 2012 | 24.64 | 24.67 | 24.45 | 24.55 | 3,189,658 | -0.71(-2.80%) |
Oct 19, 2012 | 25.48 | 25.51 | 25.23 | 25.26 | 1,422,223 | -0.29(-1.14%) |
Oct 18, 2012 | 25.43 | 25.58 | 25.41 | 25.55 | 2,932,456 | -0.29(-1.13%) |
Oct 17, 2012 | 25.68 | 25.86 | 25.64 | 25.84 | 2,086,205 | +0.17(+0.66%) |
Oct 16, 2012 | 25.71 | 25.77 | 25.60 | 25.67 | 1,590,159 | +0.27(+1.04%) |
Oct 15, 2012 | 25.52 | 25.53 | 25.36 | 25.41 | 1,561,731 | +0.18(+0.73%) |
Oct 12, 2012 | 25.30 | 25.36 | 25.18 | 25.22 | 1,285,545 | +0.12(+0.46%) |
Oct 11, 2012 | 25.15 | 25.21 | 25.07 | 25.11 | 1,424,104 | +0.10(+0.38%) |
Oct 10, 2012 | 25.05 | 25.21 | 24.98 | 25.01 | 1,623,123 | -0.04(-0.16%) |
Oct 09, 2012 | 25.30 | 25.32 | 25.05 | 25.05 | 2,482,503 | -0.44(-1.73%) |
Oct 08, 2012 | 25.32 | 25.53 | 25.31 | 25.49 | 3,785,350 | +0.02(+0.08%) |
Oct 05, 2012 | 25.46 | 25.56 | 25.41 | 25.47 | 1,103,908 | +0.19(+0.75%) |
Oct 04, 2012 | 25.19 | 25.29 | 25.13 | 25.28 | 2,250,960 | +0.29(+1.14%) |
Oct 03, 2012 | 24.98 | 25.08 | 24.96 | 25.00 | 852,385 | +0.05(+0.19%) |
Oct 02, 2012 | 24.92 | 25.02 | 24.88 | 24.95 | 1,526,207 | +0.01(+0.05%) |