Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.95 | 26.07 | 26.07 | 26.07 | 6,374,886 | +0.22(+0.85%) |
Dec 30, 2013 | 25.85 | 25.92 | 25.75 | 25.85 | 6,780,323 | -0.04(-0.14%) |
Dec 27, 2013 | 25.91 | 25.98 | 25.78 | 25.89 | 6,744,282 | +0.16(+0.63%) |
Dec 26, 2013 | 25.58 | 25.78 | 25.53 | 25.73 | 6,518,399 | +0.20(+0.80%) |
Dec 24, 2013 | 25.49 | 25.53 | 25.44 | 25.53 | 3,652,877 | +0.10(+0.38%) |
Dec 23, 2013 | 25.41 | 25.51 | 25.35 | 25.43 | 7,462,211 | +0.30(+1.17%) |
Dec 20, 2013 | 24.96 | 25.18 | 24.96 | 25.13 | 9,794,494 | +0.13(+0.54%) |
Dec 19, 2013 | 24.70 | 25.02 | 24.67 | 25.00 | 8,367,961 | +0.21(+0.84%) |
Dec 18, 2013 | 24.57 | 24.80 | 24.41 | 24.79 | 11,415,641 | +0.38(+1.54%) |
Dec 17, 2013 | 24.48 | 24.50 | 24.30 | 24.42 | 9,876,732 | -0.27(-1.11%) |
Dec 16, 2013 | 24.66 | 24.82 | 24.65 | 24.69 | 8,920,393 | +0.18(+0.74%) |
Dec 13, 2013 | 24.55 | 24.57 | 24.37 | 24.51 | 11,340,843 | -0.26(-1.04%) |
Dec 12, 2013 | 24.85 | 24.87 | 24.62 | 24.76 | 8,060,330 | -0.28(-1.13%) |
Dec 11, 2013 | 25.09 | 25.15 | 24.96 | 25.05 | 5,852,674 | +0.07(+0.28%) |
Dec 10, 2013 | 25.06 | 25.09 | 24.98 | 24.98 | 6,187,915 | -0.19(-0.75%) |
Dec 09, 2013 | 25.14 | 25.20 | 25.09 | 25.17 | 5,640,345 | +0.06(+0.26%) |
Dec 06, 2013 | 25.22 | 25.23 | 25.04 | 25.10 | 4,689,012 | +0.19(+0.78%) |
Dec 05, 2013 | 25.01 | 25.05 | 24.89 | 24.91 | 5,064,588 | -0.18(-0.71%) |
Dec 04, 2013 | 24.81 | 25.14 | 24.81 | 25.09 | 8,889,858 | +0.10(+0.41%) |
Dec 03, 2013 | 24.93 | 25.03 | 24.94 | 24.98 | 8,667,403 | -0.04(-0.15%) |
Dec 02, 2013 | 25.06 | 25.13 | 24.99 | 25.02 | 7,142,434 | -0.19(-0.77%) |
Nov 29, 2013 | 25.36 | 25.44 | 25.21 | 25.21 | 4,333,509 | +0.06(+0.23%) |
Nov 27, 2013 | 25.32 | 25.36 | 25.11 | 25.16 | 7,661,717 | -0.13(-0.51%) |
Nov 26, 2013 | 25.38 | 25.43 | 25.28 | 25.28 | 7,946,142 | -0.18(-0.70%) |
Nov 25, 2013 | 25.58 | 25.58 | 25.39 | 25.46 | 10,910,697 | -0.30(-1.17%) |
Nov 22, 2013 | 25.56 | 25.76 | 25.54 | 25.76 | 14,983,010 | +0.36(+1.44%) |
Nov 21, 2013 | 25.33 | 25.45 | 25.29 | 25.40 | 7,139,448 | +0.19(+0.77%) |
Nov 20, 2013 | 25.39 | 25.42 | 25.13 | 25.20 | 9,334,812 | +0.02(+0.08%) |
Nov 19, 2013 | 25.20 | 25.24 | 25.10 | 25.18 | 6,875,098 | +0.02(+0.06%) |
Nov 18, 2013 | 25.34 | 25.37 | 25.14 | 25.17 | 9,436,581 | -0.14(-0.55%) |
Nov 15, 2013 | 25.23 | 25.33 | 25.16 | 25.31 | 12,549,277 | +0.32(+1.29%) |
Nov 14, 2013 | 24.84 | 25.05 | 24.82 | 24.98 | 7,265,631 | +0.07(+0.28%) |
Nov 13, 2013 | 24.74 | 24.94 | 24.69 | 24.91 | 8,472,821 | +0.29(+1.18%) |
Nov 12, 2013 | 24.72 | 24.81 | 24.57 | 24.62 | 7,245,669 | -0.09(-0.37%) |
Nov 11, 2013 | 24.72 | 24.79 | 24.67 | 24.72 | 4,659,900 | -0.01(-0.02%) |
Nov 08, 2013 | 24.55 | 24.74 | 24.52 | 24.72 | 9,039,933 | -0.01(-0.02%) |
Nov 07, 2013 | 25.05 | 25.05 | 24.66 | 24.73 | 11,417,453 | -0.39(-1.54%) |
Nov 06, 2013 | 25.20 | 25.21 | 25.00 | 25.11 | 16,811,886 | +0.21(+0.86%) |
Nov 05, 2013 | 24.84 | 24.94 | 24.69 | 24.90 | 11,964,934 | +0.03(+0.13%) |
Nov 04, 2013 | 24.76 | 24.90 | 24.73 | 24.87 | 12,833,679 | +0.20(+0.82%) |
Nov 01, 2013 | 24.62 | 24.70 | 24.44 | 24.67 | 14,015,626 | +0.03(+0.11%) |
Oct 31, 2013 | 24.62 | 24.72 | 24.49 | 24.64 | 35,069,944 | +0.11(+0.45%) |
Oct 30, 2013 | 24.60 | 24.70 | 24.42 | 24.53 | 16,852,506 | +0.21(+0.85%) |
Oct 29, 2013 | 24.14 | 24.37 | 23.95 | 24.32 | 38,403,568 | +1.16(+4.99%) |
Oct 28, 2013 | 23.15 | 23.22 | 23.03 | 23.17 | 8,704,680 | +0.03(+0.14%) |
Oct 25, 2013 | 23.30 | 23.31 | 23.07 | 23.13 | 11,873,250 | +0.04(+0.18%) |
Oct 24, 2013 | 23.18 | 23.19 | 23.04 | 23.09 | 12,798,079 | +0.10(+0.44%) |
Oct 23, 2013 | 23.04 | 23.11 | 22.92 | 22.99 | 9,970,603 | -0.11(-0.48%) |
Oct 22, 2013 | 23.08 | 23.14 | 23.05 | 23.10 | 7,947,517 | +0.02(+0.07%) |
Oct 21, 2013 | 23.01 | 23.10 | 22.95 | 23.09 | 7,659,400 | +0.13(+0.55%) |
Oct 18, 2013 | 22.91 | 23.00 | 22.85 | 22.96 | 11,913,311 | +0.17(+0.77%) |
Oct 17, 2013 | 22.70 | 22.78 | 22.67 | 22.78 | 11,208,639 | +0.23(+1.01%) |
Oct 16, 2013 | 22.67 | 22.68 | 22.48 | 22.56 | 8,703,349 | +0.04(+0.16%) |
Oct 15, 2013 | 22.55 | 22.58 | 22.45 | 22.52 | 10,283,255 | -0.05(-0.23%) |
Oct 14, 2013 | 22.46 | 22.60 | 22.41 | 22.57 | 12,537,290 | +0.24(+1.07%) |
Oct 11, 2013 | 22.24 | 22.41 | 22.22 | 22.33 | 10,069,170 | +0.13(+0.60%) |
Oct 10, 2013 | 22.06 | 22.24 | 22.05 | 22.20 | 6,919,714 | +0.19(+0.87%) |
Oct 09, 2013 | 22.07 | 22.10 | 21.88 | 22.01 | 8,533,290 | -0.09(-0.41%) |
Oct 08, 2013 | 22.23 | 22.28 | 22.10 | 22.10 | 8,009,990 | -0.21(-0.95%) |
Oct 07, 2013 | 22.30 | 22.46 | 22.27 | 22.31 | 6,737,408 | -0.09(-0.40%) |
Oct 04, 2013 | 22.40 | 22.47 | 22.35 | 22.40 | 6,747,456 | -0.06(-0.26%) |
Oct 03, 2013 | 22.65 | 22.68 | 22.42 | 22.46 | 20,037,460 | +0.15(+0.66%) |
Oct 02, 2013 | 22.20 | 22.35 | 22.15 | 22.31 | 6,004,654 | +0.14(+0.62%) |
Oct 01, 2013 | 22.23 | 22.29 | 22.14 | 22.17 | 7,232,724 | -0.10(-0.43%) |
Sep 30, 2013 | 22.31 | 22.40 | 22.16 | 22.27 | 11,773,709 | -0.41(-1.80%) |
Sep 27, 2013 | 22.55 | 22.68 | 22.51 | 22.68 | 7,511,345 | +0.07(+0.33%) |
Sep 26, 2013 | 22.54 | 22.68 | 22.52 | 22.60 | 17,404,742 | +0.14(+0.64%) |
Sep 25, 2013 | 22.39 | 22.54 | 22.37 | 22.46 | 6,098,259 | +0.06(+0.26%) |
Sep 24, 2013 | 22.46 | 22.50 | 22.37 | 22.40 | 5,345,162 | +0.01(+0.02%) |
Sep 23, 2013 | 22.50 | 22.52 | 22.34 | 22.40 | 5,519,583 | -0.10(-0.45%) |
Sep 20, 2013 | 22.70 | 22.71 | 22.47 | 22.50 | 12,629,397 | +0.07(+0.31%) |
Sep 19, 2013 | 22.46 | 22.48 | 22.36 | 22.43 | 7,351,785 | -0.05(-0.21%) |
Sep 18, 2013 | 22.26 | 22.54 | 22.14 | 22.48 | 9,902,189 | +0.21(+0.95%) |
Sep 17, 2013 | 22.28 | 22.35 | 22.23 | 22.26 | 4,331,004 | -0.05(-0.24%) |
Sep 16, 2013 | 22.53 | 22.54 | 22.31 | 22.32 | 8,122,032 | +0.10(+0.43%) |
Sep 13, 2013 | 22.25 | 22.32 | 22.19 | 22.22 | 6,826,059 | -0.08(-0.38%) |
Sep 12, 2013 | 22.42 | 22.48 | 22.28 | 22.31 | 8,620,033 | -0.10(-0.45%) |
Sep 11, 2013 | 22.29 | 22.43 | 22.28 | 22.41 | 9,554,885 | +0.14(+0.64%) |
Sep 10, 2013 | 22.18 | 22.28 | 22.13 | 22.26 | 5,304,303 | +0.07(+0.31%) |
Sep 09, 2013 | 22.16 | 22.25 | 22.13 | 22.20 | 4,598,274 | +0.04(+0.17%) |
Sep 06, 2013 | 22.12 | 22.21 | 21.99 | 22.16 | 6,435,984 | +0.14(+0.65%) |
Sep 05, 2013 | 21.93 | 22.10 | 21.93 | 22.02 | 4,374,938 | +0.07(+0.34%) |
Sep 04, 2013 | 21.88 | 22.04 | 21.87 | 21.94 | 5,116,894 | +0.04(+0.19%) |
Sep 03, 2013 | 21.93 | 21.96 | 21.77 | 21.90 | 6,971,923 | +0.02(+0.07%) |
Aug 30, 2013 | 21.98 | 22.01 | 21.86 | 21.88 | 6,428,742 | -0.18(-0.82%) |
Aug 29, 2013 | 22.16 | 22.21 | 22.03 | 22.06 | 6,929,639 | -0.25(-1.14%) |
Aug 28, 2013 | 22.24 | 22.37 | 22.17 | 22.32 | 9,992,431 | +0.34(+1.57%) |
Aug 27, 2013 | 21.92 | 22.14 | 21.90 | 21.97 | 6,369,289 | +0.06(+0.27%) |
Aug 26, 2013 | 22.01 | 22.02 | 21.88 | 21.92 | 5,103,440 | -0.08(-0.36%) |
Aug 23, 2013 | 21.81 | 22.01 | 21.78 | 21.99 | 7,812,503 | +0.32(+1.47%) |
Aug 22, 2013 | 21.63 | 21.72 | 21.59 | 21.68 | 5,249,053 | +0.20(+0.94%) |
Aug 21, 2013 | 21.64 | 21.67 | 21.46 | 21.48 | 8,106,328 | -0.20(-0.90%) |
Aug 20, 2013 | 21.73 | 21.79 | 21.67 | 21.67 | 8,187,054 | -0.11(-0.49%) |
Aug 19, 2013 | 21.88 | 21.91 | 21.75 | 21.78 | 6,813,641 | -0.12(-0.53%) |
Aug 16, 2013 | 21.89 | 21.94 | 21.83 | 21.89 | 6,840,173 | +0.03(+0.12%) |
Aug 15, 2013 | 21.78 | 21.97 | 21.73 | 21.87 | 8,198,104 | -0.04(-0.17%) |
Aug 14, 2013 | 22.06 | 22.10 | 21.90 | 21.90 | 11,710,264 | -0.03(-0.12%) |
Aug 13, 2013 | 21.86 | 21.95 | 21.75 | 21.93 | 8,249,766 | +0.16(+0.75%) |
Aug 12, 2013 | 21.86 | 21.89 | 21.74 | 21.77 | 6,917,389 | -0.10(-0.46%) |
Aug 09, 2013 | 21.90 | 21.98 | 21.85 | 21.87 | 5,672,571 | -0.01(-0.02%) |
Aug 08, 2013 | 21.92 | 21.96 | 21.78 | 21.87 | 6,363,752 | +0.03(+0.12%) |
Aug 07, 2013 | 21.97 | 22.07 | 21.85 | 21.85 | 9,998,302 | -0.04(-0.17%) |
Aug 06, 2013 | 21.92 | 21.95 | 21.82 | 21.88 | 9,830,600 | -0.07(-0.31%) |
Aug 05, 2013 | 21.92 | 21.99 | 21.87 | 21.95 | 9,640,745 | +0.02(+0.10%) |
Aug 02, 2013 | 21.87 | 21.94 | 21.79 | 21.93 | 8,899,332 | +0.11(+0.50%) |
Aug 01, 2013 | 21.74 | 21.88 | 21.71 | 21.82 | 12,042,046 | +0.15(+0.68%) |
Jul 31, 2013 | 21.78 | 21.84 | 21.64 | 21.67 | 15,095,196 | -0.16(-0.72%) |
Jul 30, 2013 | 21.78 | 21.88 | 21.58 | 21.83 | 28,669,844 | -0.72(-3.20%) |
Jul 29, 2013 | 22.69 | 22.70 | 22.47 | 22.55 | 7,930,476 | -0.24(-1.06%) |
Jul 26, 2013 | 22.81 | 22.85 | 22.67 | 22.79 | 6,209,730 | -0.06(-0.25%) |
Jul 25, 2013 | 22.73 | 22.87 | 22.70 | 22.85 | 5,272,178 | +0.13(+0.58%) |
Jul 24, 2013 | 22.88 | 22.88 | 22.67 | 22.72 | 7,294,209 | -0.06(-0.25%) |
Jul 23, 2013 | 22.78 | 22.82 | 22.67 | 22.78 | 7,991,173 | +0.18(+0.81%) |
Jul 22, 2013 | 22.54 | 22.69 | 22.52 | 22.59 | 9,802,504 | +0.10(+0.44%) |
Jul 19, 2013 | 22.44 | 22.54 | 22.39 | 22.50 | 10,020,442 | +0.16(+0.70%) |
Jul 18, 2013 | 22.43 | 22.50 | 22.30 | 22.34 | 11,632,448 | +0.08(+0.38%) |
Jul 17, 2013 | 22.27 | 22.33 | 22.20 | 22.25 | 5,276,918 | +0.01(+0.02%) |
Jul 16, 2013 | 22.16 | 22.25 | 22.05 | 22.25 | 9,013,038 | +0.21(+0.95%) |
Jul 15, 2013 | 22.08 | 22.17 | 22.03 | 22.04 | 9,447,344 | -0.03(-0.12%) |
Jul 12, 2013 | 22.12 | 22.15 | 22.04 | 22.07 | 9,558,166 | -0.18(-0.82%) |
Jul 11, 2013 | 22.21 | 22.26 | 22.09 | 22.25 | 14,298,690 | +0.22(+1.00%) |
Jul 10, 2013 | 21.94 | 22.11 | 21.90 | 22.03 | 15,086,118 | +0.25(+1.13%) |
Jul 09, 2013 | 21.59 | 21.86 | 21.67 | 21.78 | 13,528,859 | +0.19(+0.90%) |
Jul 08, 2013 | 21.59 | 21.69 | 21.54 | 21.59 | 16,541,554 | +0.06(+0.27%) |
Jul 05, 2013 | 21.38 | 21.54 | 21.28 | 21.53 | 12,807,345 | -0.01(-0.02%) |
Jul 03, 2013 | 21.47 | 21.61 | 21.42 | 21.54 | 8,228,697 | -0.10(-0.48%) |
Jul 02, 2013 | 21.71 | 21.79 | 21.57 | 21.64 | 19,736,532 | -0.14(-0.62%) |
Jul 01, 2013 | 21.96 | 21.99 | 21.77 | 21.78 | 11,300,443 | -0.05(-0.24%) |
Jun 28, 2013 | 21.75 | 21.91 | 21.74 | 21.83 | 7,745,305 | -0.02(-0.10%) |
Jun 27, 2013 | 21.75 | 21.96 | 21.75 | 21.85 | 9,669,304 | -0.03(-0.12%) |
Jun 26, 2013 | 21.94 | 21.97 | 21.73 | 21.88 | 4,580,399 | +0.08(+0.36%) |
Jun 25, 2013 | 21.96 | 21.99 | 21.69 | 21.80 | 7,280,439 | +0.08(+0.39%) |
Jun 24, 2013 | 21.59 | 21.91 | 21.58 | 21.72 | 13,458,618 | -0.10(-0.48%) |
Jun 21, 2013 | 21.73 | 21.89 | 21.56 | 21.82 | 16,449,253 | +0.02(+0.10%) |
Jun 20, 2013 | 21.98 | 22.02 | 21.71 | 21.80 | 18,011,518 | -0.48(-2.16%) |
Jun 19, 2013 | 22.46 | 22.52 | 22.21 | 22.28 | 12,446,894 | -0.36(-1.59%) |
Jun 18, 2013 | 22.57 | 22.68 | 22.57 | 22.64 | 4,995,094 | +0.02(+0.07%) |
Jun 17, 2013 | 22.59 | 22.70 | 22.57 | 22.63 | 8,361,038 | +0.22(+0.98%) |
Jun 14, 2013 | 22.43 | 22.58 | 22.35 | 22.41 | 6,264,260 | -0.13(-0.58%) |
Jun 13, 2013 | 22.31 | 22.58 | 22.30 | 22.54 | 7,521,008 | +0.17(+0.75%) |
Jun 12, 2013 | 22.67 | 22.68 | 22.31 | 22.37 | 7,704,376 | -0.17(-0.74%) |
Jun 11, 2013 | 22.35 | 22.62 | 22.33 | 22.54 | 7,852,250 | -0.10(-0.44%) |
Jun 10, 2013 | 22.52 | 22.73 | 22.47 | 22.64 | 8,709,182 | +0.17(+0.77%) |
Jun 07, 2013 | 22.50 | 22.57 | 22.36 | 22.46 | 10,150,399 | -0.10(-0.46%) |
Jun 06, 2013 | 22.46 | 22.57 | 22.34 | 22.57 | 8,617,284 | +0.15(+0.65%) |
Jun 05, 2013 | 22.51 | 22.59 | 22.40 | 22.42 | 8,129,453 | -0.19(-0.86%) |
Jun 04, 2013 | 22.63 | 22.69 | 22.51 | 22.62 | 7,389,418 | -0.09(-0.41%) |
Jun 03, 2013 | 22.53 | 22.74 | 22.49 | 22.71 | 7,643,861 | +0.27(+1.19%) |
May 31, 2013 | 22.69 | 22.72 | 22.44 | 22.44 | 10,642,561 | -0.40(-1.74%) |
May 30, 2013 | 22.88 | 22.90 | 22.74 | 22.84 | 6,591,086 | +0.01(+0.05%) |
May 29, 2013 | 22.74 | 22.91 | 22.70 | 22.83 | 7,268,305 | +0.03(+0.11%) |
May 28, 2013 | 22.98 | 23.00 | 22.78 | 22.80 | 7,097,423 | +0.04(+0.18%) |
May 24, 2013 | 22.69 | 22.77 | 22.62 | 22.76 | 10,076,175 | -0.11(-0.48%) |
May 23, 2013 | 22.61 | 22.88 | 22.47 | 22.87 | 10,738,537 | +0.24(+1.04%) |
May 22, 2013 | 22.89 | 23.03 | 22.60 | 22.64 | 9,495,597 | -0.15(-0.64%) |
May 21, 2013 | 22.58 | 22.91 | 22.58 | 22.78 | 9,177,489 | +0.08(+0.37%) |
May 20, 2013 | 22.50 | 22.80 | 22.49 | 22.70 | 11,648,818 | +0.23(+1.02%) |
May 17, 2013 | 22.40 | 22.49 | 22.36 | 22.47 | 7,108,717 | +0.11(+0.49%) |
May 16, 2013 | 22.48 | 22.47 | 22.30 | 22.36 | 10,108,596 | -0.12(-0.54%) |
May 15, 2013 | 22.43 | 22.52 | 22.36 | 22.48 | 8,594,892 | -0.02(-0.09%) |
May 13, 2013 | 22.51 | 22.55 | 22.39 | 22.50 | 8,523,182 | -0.08(-0.37%) |
May 10, 2013 | 22.57 | 22.61 | 22.41 | 22.58 | 8,198,587 | -0.05(-0.21%) |
May 09, 2013 | 22.68 | 22.80 | 22.61 | 22.63 | 10,348,692 | -0.19(-0.85%) |
May 08, 2013 | 22.70 | 22.89 | 22.69 | 22.82 | 9,971,586 | +0.06(+0.25%) |
May 07, 2013 | 22.75 | 22.87 | 22.66 | 22.77 | 11,225,265 | +0.05(+0.23%) |
May 06, 2013 | 22.77 | 22.81 | 22.66 | 22.72 | 7,635,819 | +0.01(+0.02%) |
May 03, 2013 | 22.75 | 22.78 | 22.71 | 22.71 | 12,979,330 | +0.22(+0.99%) |
May 02, 2013 | 22.46 | 22.55 | 22.37 | 22.49 | 10,717,807 | +0.11(+0.48%) |
May 01, 2013 | 22.61 | 22.64 | 22.34 | 22.38 | 12,681,780 | -0.14(-0.64%) |
Apr 30, 2013 | 22.57 | 22.59 | 22.37 | 22.52 | 19,990,670 | +0.50(+2.28%) |
Apr 29, 2013 | 21.81 | 22.12 | 21.81 | 22.02 | 11,903,820 | +0.22(+1.02%) |
Apr 26, 2013 | 21.71 | 21.87 | 21.79 | 21.80 | 8,244,888 | -0.04(-0.19%) |
Apr 25, 2013 | 21.93 | 22.10 | 21.82 | 21.84 | 11,510,949 | +0.10(+0.48%) |
Apr 24, 2013 | 21.64 | 21.82 | 21.63 | 21.74 | 10,032,276 | +0.24(+1.11%) |
Apr 23, 2013 | 21.31 | 21.51 | 21.29 | 21.50 | 12,810,063 | +0.24(+1.14%) |
Apr 22, 2013 | 21.14 | 21.31 | 21.06 | 21.26 | 13,698,441 | +0.08(+0.39%) |
Apr 19, 2013 | 21.21 | 21.25 | 21.12 | 21.18 | 16,955,598 | -0.05(-0.24%) |
Apr 18, 2013 | 20.88 | 21.33 | 20.73 | 21.23 | 19,164,908 | +0.44(+2.14%) |
Apr 17, 2013 | 21.01 | 21.03 | 20.77 | 20.78 | 21,948,418 | -0.48(-2.24%) |
Apr 16, 2013 | 21.31 | 21.38 | 21.18 | 21.26 | 11,997,013 | +0.10(+0.46%) |
Apr 15, 2013 | 21.18 | 21.33 | 21.14 | 21.16 | 17,990,188 | -0.32(-1.47%) |
Apr 12, 2013 | 21.48 | 21.52 | 21.25 | 21.48 | 8,446,771 | -0.11(-0.50%) |
Apr 11, 2013 | 21.54 | 21.68 | 21.48 | 21.58 | 9,028,841 | +0.11(+0.50%) |
Apr 10, 2013 | 21.64 | 21.67 | 21.38 | 21.48 | 12,189,884 | -0.09(-0.43%) |
Apr 09, 2013 | 21.36 | 21.66 | 21.32 | 21.57 | 9,495,061 | +0.27(+1.29%) |
Apr 08, 2013 | 21.31 | 21.36 | 21.21 | 21.29 | 9,018,079 | -0.16(-0.72%) |
Apr 05, 2013 | 21.21 | 21.45 | 21.18 | 21.45 | 8,361,104 | +0.12(+0.58%) |
Apr 04, 2013 | 21.41 | 21.50 | 21.27 | 21.33 | 11,555,134 | -0.32(-1.48%) |
Apr 03, 2013 | 21.82 | 21.85 | 21.59 | 21.65 | 11,820,155 | -0.12(-0.57%) |
Apr 02, 2013 | 21.80 | 21.82 | 21.72 | 21.77 | 13,584,322 | +0.07(+0.31%) |
Apr 01, 2013 | 21.88 | 21.90 | 21.61 | 21.70 | 8,106,623 | -0.18(-0.80%) |
Mar 28, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 10,965,972 | +0.05(+0.21%) |
Mar 27, 2013 | 21.64 | 21.86 | 21.55 | 21.83 | 8,731,534 | -0.03(-0.14%) |
Mar 26, 2013 | 21.70 | 21.88 | 21.70 | 21.86 | 11,969,579 | +0.19(+0.86%) |
Mar 25, 2013 | 21.75 | 21.78 | 21.62 | 21.68 | 11,090,840 | -0.02(-0.10%) |
Mar 22, 2013 | 21.71 | 21.78 | 21.53 | 21.70 | 19,128,690 | +0.57(+2.71%) |
Mar 21, 2013 | 21.01 | 21.26 | 20.98 | 21.12 | 11,374,706 | +0.04(+0.17%) |
Mar 20, 2013 | 21.17 | 21.20 | 21.02 | 21.09 | 9,562,324 | -0.09(-0.44%) |
Mar 19, 2013 | 21.19 | 21.19 | 21.02 | 21.18 | 9,873,930 | +0.18(+0.84%) |
Mar 18, 2013 | 21.06 | 21.16 | 20.93 | 21.01 | 9,099,369 | -0.22(-1.02%) |
Mar 15, 2013 | 20.97 | 21.22 | 20.93 | 21.22 | 15,372,987 | +0.04(+0.19%) |
Mar 14, 2013 | 20.81 | 21.20 | 20.80 | 21.18 | 10,659,820 | +0.42(+2.02%) |
Mar 13, 2013 | 20.77 | 20.85 | 20.72 | 20.76 | 11,549,538 | -0.11(-0.54%) |
Mar 12, 2013 | 20.96 | 21.03 | 20.85 | 20.88 | 10,708,648 | -0.10(-0.47%) |
Mar 11, 2013 | 20.94 | 21.00 | 20.86 | 20.97 | 12,675,064 | +0.11(+0.52%) |
Mar 08, 2013 | 20.95 | 20.96 | 20.85 | 20.87 | 14,572,101 | -0.13(-0.64%) |
Mar 07, 2013 | 21.02 | 21.07 | 20.98 | 21.00 | 11,854,554 | -0.03(-0.15%) |
Mar 06, 2013 | 21.02 | 21.09 | 20.97 | 21.03 | 16,610,591 | +0.12(+0.57%) |
Mar 05, 2013 | 20.99 | 21.01 | 20.87 | 20.91 | 13,870,683 | +0.10(+0.47%) |
Mar 04, 2013 | 20.89 | 20.90 | 20.67 | 20.81 | 11,673,410 | -0.02(-0.10%) |
Mar 01, 2013 | 20.75 | 20.90 | 20.66 | 20.84 | 11,460,577 | -0.04(-0.17%) |
Feb 28, 2013 | 20.97 | 21.03 | 20.87 | 20.87 | 15,014,216 | -0.15(-0.71%) |
Feb 27, 2013 | 20.90 | 21.11 | 20.87 | 21.02 | 15,414,252 | +0.05(+0.25%) |
Feb 26, 2013 | 20.97 | 21.05 | 20.82 | 20.97 | 14,839,930 | +0.10(+0.47%) |
Feb 25, 2013 | 21.27 | 21.42 | 20.87 | 20.87 | 23,936,450 | -0.74(-3.42%) |
Feb 22, 2013 | 21.05 | 21.80 | 20.95 | 21.61 | 31,217,048 | +0.54(+2.55%) |
Feb 21, 2013 | 21.04 | 21.13 | 20.75 | 21.07 | 16,647,640 | -0.01(-0.02%) |
Feb 20, 2013 | 21.37 | 21.40 | 21.07 | 21.08 | 23,799,178 | -0.39(-1.83%) |
Feb 19, 2013 | 21.40 | 21.50 | 21.40 | 21.47 | 25,291,264 | -0.20(-0.93%) |
Feb 15, 2013 | 21.62 | 21.73 | 21.62 | 21.67 | 25,668,816 | -0.16(-0.73%) |
Feb 14, 2013 | 21.62 | 21.93 | 21.59 | 21.83 | 21,678,740 | -0.10(-0.45%) |
Feb 13, 2013 | 22.06 | 22.13 | 21.88 | 21.93 | 17,300,486 | -0.18(-0.82%) |
Feb 12, 2013 | 21.95 | 22.17 | 21.92 | 22.11 | 20,007,752 | +0.17(+0.77%) |
Feb 11, 2013 | 21.92 | 21.99 | 21.71 | 21.94 | 17,229,076 | -0.08(-0.37%) |
Feb 08, 2013 | 21.92 | 22.19 | 21.92 | 22.02 | 16,630,352 | +0.01(+0.02%) |
Feb 07, 2013 | 22.27 | 22.37 | 21.94 | 22.02 | 12,275,559 | -0.42(-1.89%) |
Feb 06, 2013 | 22.23 | 22.45 | 22.19 | 22.44 | 19,179,464 | +0.19(+0.87%) |
Feb 04, 2013 | 22.39 | 22.51 | 22.19 | 22.25 | 13,682,828 | -0.59(-2.59%) |
Feb 01, 2013 | 22.78 | 22.94 | 22.69 | 22.84 | 8,600,587 | +0.13(+0.56%) |
Jan 31, 2013 | 22.89 | 22.96 | 22.64 | 22.71 | 7,925,507 | -0.20(-0.89%) |
Jan 30, 2013 | 23.03 | 23.19 | 22.90 | 22.92 | 14,201,030 | -0.15(-0.64%) |
Jan 29, 2013 | 22.74 | 23.09 | 22.70 | 23.07 | 12,695,111 | +0.44(+1.94%) |
Jan 28, 2013 | 22.56 | 22.64 | 22.46 | 22.63 | 7,362,151 | +0.21(+0.96%) |
Jan 25, 2013 | 22.50 | 22.61 | 22.37 | 22.41 | 12,344,791 | -0.09(-0.41%) |
Jan 24, 2013 | 22.55 | 22.63 | 22.47 | 22.50 | 10,695,774 | -0.08(-0.36%) |
Jan 23, 2013 | 22.44 | 22.59 | 22.42 | 22.59 | 9,808,732 | +0.27(+1.21%) |
Jan 22, 2013 | 22.30 | 22.38 | 22.15 | 22.32 | 10,588,291 | -0.15(-0.68%) |
Jan 18, 2013 | 22.46 | 22.53 | 22.41 | 22.47 | 7,957,592 | -0.06(-0.27%) |
Jan 17, 2013 | 22.57 | 22.64 | 22.50 | 22.53 | 9,561,245 | +0.04(+0.18%) |
Jan 16, 2013 | 22.47 | 22.62 | 22.44 | 22.49 | 11,661,324 | -0.18(-0.81%) |
Jan 15, 2013 | 22.49 | 22.72 | 22.45 | 22.67 | 8,996,058 | +0.05(+0.23%) |
Jan 14, 2013 | 22.62 | 22.71 | 22.59 | 22.62 | 11,204,086 | -0.07(-0.31%) |
Jan 11, 2013 | 22.94 | 22.95 | 22.69 | 22.69 | 13,406,774 | -0.27(-1.18%) |
Jan 10, 2013 | 22.69 | 22.99 | 22.65 | 22.96 | 18,674,460 | +0.38(+1.67%) |
Jan 09, 2013 | 22.31 | 22.59 | 22.31 | 22.59 | 18,173,996 | +0.44(+2.00%) |
Jan 08, 2013 | 22.10 | 22.15 | 22.07 | 22.14 | 6,781,585 | +0.00(+0.00%) |
Jan 07, 2013 | 22.13 | 22.21 | 22.03 | 22.14 | 9,536,577 | -0.13(-0.60%) |
Jan 04, 2013 | 22.16 | 22.37 | 22.15 | 22.27 | 14,202,231 | +0.20(+0.90%) |
Jan 03, 2013 | 21.64 | 22.11 | 21.59 | 22.08 | 23,475,944 | +0.43(+2.00%) |