Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.22 | 34.69 | 34.69 | 34.69 | 130,183 | +0.55(+1.60%) |
Dec 30, 2013 | 34.45 | 34.49 | 34.04 | 34.15 | 67,024 | -0.37(-1.08%) |
Dec 27, 2013 | 34.30 | 34.57 | 33.95 | 34.52 | 78,566 | +0.37(+1.07%) |
Dec 26, 2013 | 34.21 | 34.47 | 33.82 | 34.16 | 70,849 | +0.02(+0.07%) |
Dec 24, 2013 | 33.58 | 34.25 | 33.58 | 34.13 | 68,604 | +0.36(+1.06%) |
Dec 23, 2013 | 34.00 | 34.26 | 33.53 | 33.77 | 133,254 | +0.02(+0.07%) |
Dec 20, 2013 | 33.38 | 33.98 | 32.81 | 33.75 | 310,926 | +0.31(+0.93%) |
Dec 19, 2013 | 33.90 | 34.52 | 33.30 | 33.44 | 81,540 | -0.42(-1.25%) |
Dec 18, 2013 | 33.99 | 34.22 | 33.48 | 33.86 | 111,553 | +0.01(+0.04%) |
Dec 17, 2013 | 34.22 | 34.52 | 33.44 | 33.85 | 99,846 | -0.48(-1.39%) |
Dec 16, 2013 | 33.37 | 34.43 | 33.10 | 34.33 | 113,529 | +1.16(+3.49%) |
Dec 13, 2013 | 33.32 | 33.54 | 32.86 | 33.17 | 82,108 | -0.01(-0.02%) |
Dec 12, 2013 | 33.15 | 33.56 | 32.79 | 33.18 | 77,822 | +0.11(+0.32%) |
Dec 11, 2013 | 33.64 | 33.64 | 32.85 | 33.07 | 88,227 | -0.48(-1.43%) |
Dec 10, 2013 | 33.69 | 33.98 | 33.39 | 33.55 | 90,315 | -0.29(-0.84%) |
Dec 09, 2013 | 33.69 | 33.95 | 33.27 | 33.84 | 62,259 | +0.20(+0.58%) |
Dec 06, 2013 | 33.73 | 34.23 | 33.51 | 33.64 | 0 | +0.13(+0.39%) |
Dec 05, 2013 | 33.29 | 33.75 | 33.24 | 33.51 | 0 | +0.20(+0.61%) |
Dec 04, 2013 | 33.50 | 33.81 | 32.96 | 33.31 | 0 | -0.38(-1.14%) |
Dec 03, 2013 | 33.82 | 34.11 | 33.54 | 33.69 | 0 | -0.27(-0.79%) |
Dec 02, 2013 | 34.23 | 34.74 | 33.77 | 33.96 | 111,891 | -0.38(-1.11%) |
Nov 29, 2013 | 34.60 | 34.73 | 34.21 | 34.34 | 0 | -0.02(-0.07%) |
Nov 27, 2013 | 34.26 | 34.54 | 33.95 | 34.37 | 0 | +0.08(+0.24%) |
Nov 26, 2013 | 34.17 | 34.82 | 33.19 | 34.29 | 0 | +0.07(+0.19%) |
Nov 25, 2013 | 34.58 | 34.58 | 33.96 | 34.22 | 62,005 | -0.11(-0.33%) |
Nov 22, 2013 | 34.12 | 34.59 | 33.51 | 34.34 | 0 | +0.25(+0.74%) |
Nov 21, 2013 | 33.47 | 34.13 | 33.11 | 34.08 | 69,692 | +0.86(+2.60%) |
Nov 20, 2013 | 33.16 | 33.29 | 32.91 | 33.22 | 0 | +0.09(+0.27%) |
Nov 19, 2013 | 33.18 | 33.55 | 32.64 | 33.13 | 73,612 | -0.14(-0.42%) |
Nov 18, 2013 | 33.89 | 34.08 | 33.11 | 33.27 | 0 | -0.56(-1.66%) |
Nov 15, 2013 | 32.08 | 34.10 | 31.67 | 33.83 | 0 | +0.75(+2.26%) |
Nov 14, 2013 | 33.12 | 33.23 | 32.96 | 33.08 | 58,228 | -0.16(-0.49%) |
Nov 13, 2013 | 32.83 | 33.33 | 32.83 | 33.25 | 0 | +0.15(+0.47%) |
Nov 12, 2013 | 32.87 | 33.23 | 32.64 | 33.09 | 0 | +0.02(+0.07%) |
Nov 11, 2013 | 33.14 | 33.42 | 32.74 | 33.07 | 0 | -0.03(-0.10%) |
Nov 08, 2013 | 32.81 | 33.54 | 32.49 | 33.10 | 0 | +0.27(+0.82%) |
Nov 07, 2013 | 33.43 | 33.57 | 32.81 | 32.83 | 83,557 | -0.46(-1.39%) |
Nov 06, 2013 | 33.44 | 33.55 | 33.01 | 33.29 | 74,094 | -0.02(-0.07%) |
Nov 05, 2013 | 33.31 | 33.60 | 32.48 | 33.32 | 0 | -0.24(-0.73%) |
Nov 04, 2013 | 34.08 | 34.08 | 32.99 | 33.56 | 84,902 | +0.32(+0.95%) |
Nov 01, 2013 | 32.91 | 33.42 | 32.75 | 33.25 | 0 | +0.28(+0.84%) |
Oct 31, 2013 | 33.15 | 33.38 | 32.89 | 32.97 | 0 | -0.19(-0.56%) |
Oct 30, 2013 | 33.43 | 33.48 | 32.95 | 33.16 | 66,969 | -0.16(-0.49%) |
Oct 29, 2013 | 33.29 | 33.35 | 33.05 | 33.32 | 0 | +0.12(+0.37%) |
Oct 28, 2013 | 33.29 | 33.36 | 32.90 | 33.20 | 0 | -0.12(-0.37%) |
Oct 25, 2013 | 33.47 | 33.47 | 32.71 | 33.32 | 0 | -0.04(-0.12%) |
Oct 24, 2013 | 33.22 | 33.56 | 32.95 | 33.36 | 51,410 | +0.17(+0.51%) |
Oct 23, 2013 | 33.22 | 33.46 | 32.91 | 33.19 | 0 | -0.22(-0.66%) |
Oct 22, 2013 | 33.13 | 33.59 | 32.99 | 33.41 | 92,025 | +0.39(+1.18%) |
Oct 21, 2013 | 32.85 | 33.29 | 32.55 | 33.02 | 71,686 | +0.14(+0.42%) |
Oct 18, 2013 | 32.16 | 33.03 | 32.11 | 32.88 | 396,815 | +0.98(+3.08%) |
Oct 17, 2013 | 31.73 | 32.06 | 31.25 | 31.90 | 80,858 | +0.07(+0.20%) |
Oct 16, 2013 | 32.06 | 32.15 | 31.71 | 31.83 | 63,786 | +0.01(+0.03%) |
Oct 15, 2013 | 32.28 | 32.35 | 31.70 | 31.82 | 73,649 | -0.58(-1.78%) |
Oct 14, 2013 | 31.91 | 32.48 | 31.91 | 32.40 | 60,101 | +0.40(+1.24%) |
Oct 11, 2013 | 31.46 | 32.01 | 31.46 | 32.00 | 0 | +0.37(+1.18%) |
Oct 10, 2013 | 31.43 | 31.70 | 30.96 | 31.63 | 53,427 | +0.60(+1.94%) |
Oct 09, 2013 | 30.96 | 31.26 | 30.61 | 31.03 | 81,725 | +0.11(+0.34%) |
Oct 08, 2013 | 31.23 | 31.85 | 30.83 | 30.92 | 94,043 | -0.35(-1.12%) |
Oct 07, 2013 | 31.06 | 31.35 | 30.86 | 31.27 | 0 | -0.01(-0.03%) |
Oct 04, 2013 | 31.08 | 31.53 | 31.05 | 31.28 | 0 | +0.14(+0.44%) |
Oct 03, 2013 | 31.41 | 31.73 | 30.52 | 31.14 | 0 | -0.35(-1.11%) |
Oct 02, 2013 | 31.26 | 31.73 | 30.87 | 31.49 | 97,149 | -0.04(-0.13%) |
Oct 01, 2013 | 30.96 | 31.63 | 30.57 | 31.53 | 200,572 | +0.61(+1.97%) |
Sep 30, 2013 | 30.30 | 31.02 | 29.79 | 30.92 | 0 | +0.29(+0.95%) |
Sep 27, 2013 | 30.39 | 30.79 | 30.18 | 30.63 | 0 | +0.09(+0.29%) |
Sep 26, 2013 | 29.99 | 30.71 | 29.75 | 30.54 | 146,346 | +0.53(+1.76%) |
Sep 25, 2013 | 30.04 | 30.16 | 29.67 | 30.01 | 70,157 | -0.08(-0.27%) |
Sep 24, 2013 | 30.62 | 30.63 | 29.99 | 30.09 | 92,867 | -0.54(-1.78%) |
Sep 23, 2013 | 30.56 | 30.80 | 29.76 | 30.64 | 123,862 | +0.02(+0.08%) |
Sep 20, 2013 | 30.65 | 30.85 | 29.96 | 30.61 | 0 | -0.06(-0.19%) |
Sep 19, 2013 | 30.83 | 30.83 | 30.39 | 30.67 | 47,779 | -0.05(-0.16%) |
Sep 18, 2013 | 30.62 | 31.02 | 30.48 | 30.72 | 0 | +0.02(+0.05%) |
Sep 17, 2013 | 30.62 | 30.71 | 30.48 | 30.70 | 0 | +0.12(+0.40%) |
Sep 16, 2013 | 30.73 | 30.72 | 30.45 | 30.58 | 0 | +0.13(+0.43%) |
Sep 13, 2013 | 30.61 | 30.61 | 30.17 | 30.45 | 0 | +0.01(+0.03%) |
Sep 12, 2013 | 30.60 | 30.65 | 30.35 | 30.44 | 0 | -0.21(-0.69%) |
Sep 11, 2013 | 30.80 | 31.24 | 30.56 | 30.65 | 0 | -0.37(-1.18%) |
Sep 10, 2013 | 30.79 | 31.05 | 30.40 | 31.02 | 70,882 | +0.41(+1.35%) |
Sep 09, 2013 | 30.02 | 30.67 | 29.72 | 30.61 | 0 | +0.73(+2.45%) |
Sep 06, 2013 | 30.04 | 30.10 | 29.61 | 29.88 | 0 | +0.06(+0.19%) |
Sep 05, 2013 | 29.91 | 30.19 | 29.79 | 29.82 | 77,010 | -0.02(-0.05%) |
Sep 04, 2013 | 29.87 | 30.18 | 29.45 | 29.83 | 114,941 | -0.03(-0.11%) |
Sep 03, 2013 | 30.30 | 31.22 | 29.58 | 29.87 | 0 | -0.10(-0.33%) |
Aug 30, 2013 | 30.74 | 30.86 | 29.92 | 29.96 | 0 | -0.89(-2.89%) |
Aug 29, 2013 | 30.96 | 30.98 | 30.61 | 30.86 | 91,493 | -0.11(-0.34%) |
Aug 28, 2013 | 30.82 | 31.07 | 30.74 | 30.96 | 58,097 | +0.12(+0.38%) |
Aug 27, 2013 | 31.09 | 31.39 | 30.78 | 30.85 | 70,710 | -0.65(-2.07%) |
Aug 26, 2013 | 31.82 | 31.82 | 31.04 | 31.50 | 0 | -0.35(-1.10%) |
Aug 23, 2013 | 31.94 | 31.98 | 31.70 | 31.85 | 0 | -0.09(-0.28%) |
Aug 22, 2013 | 31.59 | 32.24 | 31.32 | 31.94 | 111,865 | +0.36(+1.13%) |
Aug 21, 2013 | 32.06 | 32.22 | 31.56 | 31.58 | 0 | -0.55(-1.72%) |
Aug 20, 2013 | 31.51 | 32.25 | 31.51 | 32.13 | 189,859 | +0.67(+2.14%) |
Aug 19, 2013 | 31.50 | 31.93 | 31.37 | 31.46 | 111,019 | +0.02(+0.08%) |
Aug 16, 2013 | 31.28 | 31.87 | 31.13 | 31.43 | 0 | +0.01(+0.03%) |
Aug 15, 2013 | 31.65 | 31.91 | 31.39 | 31.43 | 136,004 | -0.53(-1.65%) |
Aug 14, 2013 | 32.17 | 32.24 | 31.78 | 31.95 | 49,912 | -0.22(-0.68%) |
Aug 13, 2013 | 32.20 | 32.28 | 32.05 | 32.17 | 50,865 | +0.03(+0.10%) |
Aug 12, 2013 | 31.95 | 32.28 | 31.95 | 32.14 | 121,343 | +0.03(+0.10%) |
Aug 09, 2013 | 31.99 | 32.27 | 31.86 | 32.11 | 51,307 | +0.06(+0.20%) |
Aug 08, 2013 | 32.09 | 32.27 | 31.99 | 32.04 | 35,957 | +0.10(+0.31%) |
Aug 07, 2013 | 32.21 | 32.39 | 31.91 | 31.95 | 58,042 | -0.31(-0.96%) |
Aug 06, 2013 | 32.33 | 32.48 | 32.04 | 32.25 | 89,167 | -0.15(-0.48%) |
Aug 05, 2013 | 32.38 | 32.59 | 32.21 | 32.41 | 95,739 | -0.11(-0.32%) |
Aug 02, 2013 | 32.34 | 32.61 | 32.13 | 32.51 | 69,404 | -0.01(-0.02%) |
Aug 01, 2013 | 31.74 | 32.64 | 31.74 | 32.52 | 155,700 | +1.11(+3.54%) |
Jul 31, 2013 | 31.52 | 31.63 | 31.37 | 31.41 | 0 | +0.06(+0.18%) |
Jul 30, 2013 | 31.68 | 31.82 | 31.29 | 31.35 | 0 | -0.11(-0.36%) |
Jul 29, 2013 | 31.51 | 31.79 | 31.43 | 31.47 | 0 | -0.12(-0.39%) |
Jul 26, 2013 | 31.57 | 31.80 | 31.45 | 31.59 | 0 | -0.26(-0.82%) |
Jul 25, 2013 | 31.33 | 31.91 | 31.19 | 31.85 | 0 | +0.52(+1.66%) |
Jul 24, 2013 | 31.47 | 31.70 | 31.17 | 31.33 | 0 | +0.01(+0.03%) |
Jul 23, 2013 | 31.60 | 31.60 | 31.12 | 31.32 | 0 | -0.19(-0.62%) |
Jul 22, 2013 | 32.09 | 32.09 | 31.44 | 31.52 | 0 | -0.74(-2.29%) |
Jul 19, 2013 | 32.28 | 32.80 | 32.14 | 32.25 | 0 | -0.05(-0.15%) |
Jul 18, 2013 | 32.33 | 32.41 | 32.17 | 32.30 | 0 | -0.01(-0.03%) |
Jul 17, 2013 | 32.51 | 32.72 | 32.12 | 32.31 | 47,184 | +0.02(+0.05%) |
Jul 16, 2013 | 31.98 | 32.66 | 31.98 | 32.29 | 0 | +0.30(+0.94%) |
Jul 15, 2013 | 31.86 | 32.15 | 31.79 | 31.99 | 0 | +0.11(+0.36%) |
Jul 12, 2013 | 31.84 | 31.97 | 31.68 | 31.88 | 0 | -0.07(-0.23%) |
Jul 11, 2013 | 32.02 | 32.02 | 31.84 | 31.95 | 0 | +0.19(+0.59%) |
Jul 10, 2013 | 31.82 | 31.94 | 31.57 | 31.77 | 0 | -0.15(-0.48%) |
Jul 09, 2013 | 32.12 | 31.99 | 31.86 | 31.92 | 0 | +0.02(+0.08%) |
Jul 08, 2013 | 32.25 | 32.25 | 31.83 | 31.90 | 0 | -0.19(-0.58%) |
Jul 05, 2013 | 32.22 | 32.26 | 31.78 | 32.08 | 0 | +0.40(+1.28%) |
Jul 03, 2013 | 31.23 | 31.73 | 31.06 | 31.68 | 0 | +0.19(+0.62%) |
Jul 02, 2013 | 31.40 | 31.77 | 31.14 | 31.48 | 0 | +0.11(+0.34%) |
Jul 01, 2013 | 30.69 | 31.47 | 30.69 | 31.38 | 0 | +0.84(+2.76%) |
Jun 28, 2013 | 30.12 | 31.00 | 30.10 | 30.54 | 408,647 | +0.32(+1.05%) |
Jun 27, 2013 | 30.34 | 30.48 | 30.11 | 30.22 | 0 | +0.15(+0.48%) |
Jun 26, 2013 | 30.60 | 30.60 | 30.01 | 30.07 | 0 | -0.23(-0.75%) |
Jun 25, 2013 | 30.62 | 30.62 | 30.23 | 30.30 | 0 | -0.11(-0.37%) |
Jun 24, 2013 | 29.95 | 30.91 | 29.95 | 30.41 | 0 | +0.13(+0.43%) |
Jun 21, 2013 | 29.92 | 30.54 | 29.80 | 30.28 | 237,322 | +0.43(+1.44%) |
Jun 20, 2013 | 29.94 | 30.03 | 29.59 | 29.85 | 0 | -0.55(-1.81%) |
Jun 19, 2013 | 31.07 | 31.22 | 30.38 | 30.41 | 0 | -0.73(-2.34%) |
Jun 18, 2013 | 30.79 | 31.41 | 30.62 | 31.13 | 0 | +0.30(+0.97%) |
Jun 17, 2013 | 30.83 | 30.94 | 30.44 | 30.83 | 0 | +0.31(+1.01%) |
Jun 14, 2013 | 31.19 | 31.20 | 30.49 | 30.53 | 0 | -0.66(-2.13%) |
Jun 13, 2013 | 30.51 | 31.23 | 30.36 | 31.19 | 66,322 | +0.65(+2.12%) |
Jun 12, 2013 | 30.88 | 30.94 | 30.36 | 30.54 | 53,978 | -0.23(-0.76%) |
Jun 11, 2013 | 30.51 | 30.96 | 29.98 | 30.78 | 55,435 | -0.29(-0.94%) |
Jun 10, 2013 | 30.87 | 31.11 | 30.77 | 31.07 | 0 | +0.29(+0.95%) |
Jun 07, 2013 | 30.90 | 31.11 | 30.62 | 30.78 | 0 | +0.16(+0.53%) |
Jun 06, 2013 | 30.49 | 30.62 | 30.20 | 30.62 | 63,617 | +0.18(+0.59%) |
Jun 05, 2013 | 30.83 | 30.92 | 30.32 | 30.44 | 0 | -0.45(-1.44%) |
Jun 04, 2013 | 31.10 | 31.40 | 30.59 | 30.88 | 0 | -0.23(-0.73%) |
Jun 03, 2013 | 31.06 | 31.22 | 30.56 | 31.11 | 259,705 | +0.05(+0.16%) |
May 31, 2013 | 30.81 | 31.26 | 30.76 | 31.06 | 127,424 | +0.02(+0.05%) |
May 30, 2013 | 31.40 | 31.63 | 30.89 | 31.05 | 157,794 | -0.34(-1.08%) |
May 29, 2013 | 31.14 | 31.61 | 30.93 | 31.39 | 89,578 | -0.04(-0.13%) |
May 28, 2013 | 31.45 | 31.71 | 30.66 | 31.43 | 59,228 | +0.48(+1.54%) |
May 24, 2013 | 30.59 | 31.04 | 30.54 | 30.95 | 0 | +0.11(+0.37%) |
May 23, 2013 | 30.59 | 30.84 | 30.23 | 30.83 | 0 | +0.06(+0.21%) |
May 22, 2013 | 31.13 | 31.75 | 30.61 | 30.77 | 0 | -0.39(-1.25%) |
May 21, 2013 | 31.20 | 31.40 | 31.14 | 31.16 | 0 | -0.07(-0.23%) |
May 20, 2013 | 31.13 | 31.38 | 31.09 | 31.23 | 0 | -0.04(-0.13%) |
May 17, 2013 | 31.08 | 31.37 | 30.91 | 31.27 | 0 | +0.32(+1.05%) |
May 16, 2013 | 31.24 | 31.54 | 30.83 | 30.95 | 84,296 | -0.36(-1.16%) |
May 15, 2013 | 31.04 | 31.51 | 30.92 | 31.31 | 0 | +0.39(+1.26%) |
May 13, 2013 | 31.43 | 31.48 | 30.58 | 30.92 | 0 | -0.80(-2.53%) |
May 10, 2013 | 31.47 | 31.89 | 31.23 | 31.73 | 0 | +0.37(+1.19%) |
May 09, 2013 | 31.48 | 31.87 | 31.30 | 31.35 | 0 | -0.12(-0.39%) |
May 08, 2013 | 31.09 | 31.70 | 31.00 | 31.47 | 0 | +0.36(+1.17%) |
May 07, 2013 | 30.65 | 31.15 | 30.65 | 31.11 | 0 | +0.49(+1.59%) |
May 06, 2013 | 30.54 | 30.78 | 30.44 | 30.62 | 0 | +0.03(+0.11%) |
May 03, 2013 | 30.11 | 30.84 | 30.11 | 30.59 | 0 | +0.75(+2.52%) |
May 02, 2013 | 29.62 | 29.94 | 29.44 | 29.84 | 0 | +0.44(+1.49%) |
May 01, 2013 | 29.64 | 29.85 | 29.38 | 29.40 | 0 | -0.41(-1.39%) |
Apr 30, 2013 | 29.16 | 29.90 | 29.13 | 29.81 | 121,441 | +0.64(+2.19%) |
Apr 29, 2013 | 28.99 | 29.30 | 28.89 | 29.17 | 63,913 | +0.30(+1.04%) |
Apr 26, 2013 | 28.75 | 28.91 | 28.45 | 28.87 | 77,475 | +0.11(+0.39%) |
Apr 25, 2013 | 28.44 | 29.15 | 28.44 | 28.76 | 0 | +0.51(+1.81%) |
Apr 24, 2013 | 27.60 | 28.37 | 27.52 | 28.25 | 351,468 | +0.58(+2.10%) |
Apr 23, 2013 | 27.50 | 27.73 | 27.35 | 27.67 | 325,477 | +0.38(+1.39%) |
Apr 22, 2013 | 27.48 | 27.48 | 26.93 | 27.29 | 72,175 | -0.03(-0.12%) |
Apr 19, 2013 | 26.58 | 27.52 | 26.50 | 27.32 | 114,720 | +0.40(+1.50%) |
Apr 18, 2013 | 27.14 | 27.23 | 26.74 | 26.92 | 115,837 | -0.11(-0.39%) |
Apr 17, 2013 | 27.24 | 27.40 | 26.86 | 27.02 | 103,909 | -0.39(-1.41%) |
Apr 16, 2013 | 27.32 | 27.60 | 27.16 | 27.41 | 109,582 | +0.27(+0.98%) |
Apr 15, 2013 | 27.99 | 27.99 | 26.96 | 27.14 | 157,513 | -1.04(-3.70%) |
Apr 12, 2013 | 27.86 | 28.26 | 27.86 | 28.19 | 94,747 | +0.18(+0.63%) |
Apr 11, 2013 | 28.02 | 28.14 | 27.75 | 28.01 | 132,569 | -0.02(-0.06%) |
Apr 10, 2013 | 27.41 | 28.25 | 27.36 | 28.02 | 60,520 | +0.69(+2.51%) |
Apr 09, 2013 | 27.36 | 27.63 | 27.34 | 27.34 | 63,786 | -0.02(-0.06%) |
Apr 08, 2013 | 27.24 | 27.38 | 26.99 | 27.35 | 61,945 | +0.13(+0.47%) |
Apr 05, 2013 | 26.53 | 27.32 | 26.53 | 27.23 | 169,094 | +0.26(+0.96%) |
Apr 04, 2013 | 26.98 | 27.15 | 26.76 | 26.97 | 122,612 | +0.05(+0.18%) |
Apr 03, 2013 | 27.22 | 27.22 | 26.88 | 26.92 | 87,590 | -0.27(-1.01%) |
Apr 02, 2013 | 27.59 | 27.65 | 27.14 | 27.19 | 50,453 | -0.31(-1.12%) |
Apr 01, 2013 | 28.07 | 28.07 | 27.18 | 27.50 | 80,960 | -0.70(-2.48%) |
Mar 28, 2013 | 28.02 | 28.33 | 27.97 | 28.20 | 226,879 | +0.30(+1.06%) |
Mar 27, 2013 | 27.89 | 28.03 | 27.66 | 27.90 | 133,402 | -0.24(-0.86%) |
Mar 26, 2013 | 28.32 | 28.32 | 27.94 | 28.15 | 65,096 | +0.02(+0.09%) |
Mar 25, 2013 | 28.23 | 28.42 | 27.91 | 28.12 | 67,661 | +0.02(+0.06%) |
Mar 22, 2013 | 28.07 | 28.24 | 27.94 | 28.11 | 70,039 | +0.06(+0.20%) |
Mar 21, 2013 | 28.14 | 28.42 | 27.95 | 28.05 | 91,260 | -0.34(-1.19%) |
Mar 20, 2013 | 28.02 | 28.44 | 27.90 | 28.39 | 76,480 | +0.44(+1.59%) |
Mar 19, 2013 | 27.96 | 28.06 | 27.78 | 27.94 | 162,177 | +0.08(+0.29%) |
Mar 18, 2013 | 27.57 | 28.16 | 27.57 | 27.86 | 126,534 | +0.07(+0.26%) |
Mar 15, 2013 | 28.50 | 28.52 | 27.78 | 27.79 | 506,392 | -0.65(-2.30%) |
Mar 14, 2013 | 27.94 | 28.48 | 27.78 | 28.44 | 94,503 | +0.53(+1.91%) |
Mar 13, 2013 | 27.74 | 27.97 | 27.73 | 27.91 | 69,433 | +0.12(+0.44%) |
Mar 12, 2013 | 27.45 | 27.97 | 27.22 | 27.79 | 156,254 | +0.37(+1.35%) |
Mar 11, 2013 | 27.78 | 27.97 | 27.37 | 27.42 | 45,040 | -0.48(-1.74%) |
Mar 08, 2013 | 27.44 | 27.97 | 27.23 | 27.90 | 124,668 | +0.73(+2.67%) |
Mar 07, 2013 | 26.93 | 27.25 | 26.89 | 27.18 | 141,944 | +0.21(+0.78%) |
Mar 06, 2013 | 27.22 | 27.37 | 26.91 | 26.97 | 57,622 | -0.23(-0.86%) |
Mar 05, 2013 | 26.95 | 27.23 | 26.95 | 27.20 | 85,587 | +0.40(+1.48%) |
Mar 04, 2013 | 26.65 | 26.83 | 26.43 | 26.81 | 75,135 | +0.09(+0.33%) |
Mar 01, 2013 | 26.44 | 26.88 | 26.44 | 26.72 | 164,240 | +0.06(+0.24%) |
Feb 28, 2013 | 26.75 | 27.06 | 26.62 | 26.65 | 92,869 | -0.13(-0.48%) |
Feb 27, 2013 | 26.65 | 27.02 | 26.65 | 26.78 | 54,490 | +0.10(+0.36%) |
Feb 26, 2013 | 26.51 | 27.04 | 26.51 | 26.68 | 67,961 | +0.30(+1.13%) |
Feb 25, 2013 | 27.36 | 27.42 | 26.37 | 26.39 | 91,136 | -0.88(-3.23%) |
Feb 22, 2013 | 27.44 | 27.46 | 27.13 | 27.27 | 81,940 | +0.03(+0.12%) |
Feb 21, 2013 | 26.60 | 27.41 | 26.60 | 27.23 | 218,124 | +0.63(+2.37%) |
Feb 20, 2013 | 27.04 | 27.04 | 26.54 | 26.60 | 150,871 | -0.45(-1.67%) |
Feb 19, 2013 | 26.39 | 27.15 | 26.39 | 27.06 | 152,705 | +0.70(+2.67%) |
Feb 15, 2013 | 26.20 | 26.42 | 25.97 | 26.35 | 122,366 | +0.31(+1.18%) |
Feb 14, 2013 | 26.12 | 26.33 | 26.00 | 26.05 | 94,154 | -0.19(-0.74%) |
Feb 13, 2013 | 26.12 | 26.39 | 25.98 | 26.24 | 218,944 | +0.09(+0.34%) |
Feb 12, 2013 | 25.90 | 26.30 | 25.84 | 26.15 | 194,789 | +0.31(+1.19%) |
Feb 11, 2013 | 25.79 | 26.08 | 25.71 | 25.84 | 93,824 | +0.03(+0.13%) |
Feb 08, 2013 | 25.84 | 26.01 | 25.71 | 25.81 | 145,495 | +0.04(+0.16%) |
Feb 07, 2013 | 25.86 | 25.88 | 25.66 | 25.77 | 64,398 | -0.12(-0.47%) |
Feb 06, 2013 | 25.87 | 26.02 | 25.62 | 25.89 | 81,098 | -0.05(-0.19%) |
Feb 04, 2013 | 26.14 | 26.23 | 25.83 | 25.94 | 90,468 | -0.36(-1.38%) |
Feb 01, 2013 | 26.54 | 26.54 | 26.13 | 26.30 | 153,405 | -0.15(-0.58%) |
Jan 31, 2013 | 26.28 | 26.83 | 26.18 | 26.46 | 195,847 | +0.16(+0.61%) |
Jan 30, 2013 | 26.39 | 26.50 | 26.15 | 26.30 | 58,670 | -0.22(-0.82%) |
Jan 29, 2013 | 26.43 | 26.70 | 26.27 | 26.51 | 84,231 | +0.06(+0.24%) |
Jan 28, 2013 | 26.03 | 26.56 | 25.88 | 26.45 | 95,508 | +0.44(+1.68%) |
Jan 25, 2013 | 26.55 | 26.55 | 25.82 | 26.01 | 104,088 | -0.40(-1.50%) |
Jan 24, 2013 | 26.55 | 26.72 | 26.26 | 26.41 | 50,992 | -0.12(-0.44%) |
Jan 23, 2013 | 26.48 | 26.64 | 26.43 | 26.53 | 76,405 | -0.04(-0.14%) |
Jan 22, 2013 | 25.60 | 26.63 | 25.60 | 26.56 | 127,173 | +0.93(+3.61%) |
Jan 18, 2013 | 26.89 | 27.04 | 25.52 | 25.64 | 159,181 | -1.45(-5.35%) |
Jan 17, 2013 | 26.55 | 27.15 | 25.77 | 27.09 | 149,602 | +0.67(+2.53%) |
Jan 16, 2013 | 26.48 | 26.48 | 26.10 | 26.42 | 58,585 | -0.18(-0.67%) |
Jan 15, 2013 | 26.43 | 26.66 | 26.39 | 26.60 | 54,929 | +0.02(+0.09%) |
Jan 14, 2013 | 26.41 | 26.65 | 26.26 | 26.57 | 89,268 | +0.06(+0.24%) |
Jan 11, 2013 | 26.85 | 26.85 | 26.14 | 26.51 | 128,725 | -0.29(-1.08%) |
Jan 10, 2013 | 26.62 | 26.94 | 26.52 | 26.80 | 77,922 | +0.20(+0.76%) |
Jan 09, 2013 | 26.44 | 26.60 | 26.28 | 26.60 | 60,806 | +0.21(+0.79%) |
Jan 08, 2013 | 26.38 | 26.57 | 26.23 | 26.39 | 91,928 | -0.09(-0.33%) |
Jan 07, 2013 | 26.54 | 26.63 | 26.27 | 26.47 | 57,769 | -0.29(-1.08%) |
Jan 04, 2013 | 26.56 | 26.92 | 26.39 | 26.76 | 66,041 | +0.28(+1.06%) |
Jan 03, 2013 | 26.39 | 26.54 | 26.15 | 26.48 | 146,719 | +0.14(+0.55%) |