Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 37.69 | 37.52 | 37.52 | 37.52 | 2,006,244 | -0.09(-0.23%) |
Dec 30, 2013 | 37.42 | 37.69 | 37.34 | 37.60 | 1,719,477 | +0.10(+0.26%) |
Dec 27, 2013 | 37.54 | 37.67 | 37.47 | 37.50 | 995,508 | -0.10(-0.28%) |
Dec 26, 2013 | 37.46 | 37.77 | 37.46 | 37.61 | 1,091,542 | +0.15(+0.40%) |
Dec 24, 2013 | 37.63 | 37.71 | 37.42 | 37.46 | 1,191,294 | -0.20(-0.54%) |
Dec 23, 2013 | 37.60 | 37.73 | 37.38 | 37.66 | 2,411,728 | +0.38(+1.02%) |
Dec 20, 2013 | 37.61 | 37.74 | 37.25 | 37.28 | 4,513,452 | -0.27(-0.73%) |
Dec 19, 2013 | 37.67 | 37.85 | 37.35 | 37.55 | 2,892,476 | -0.33(-0.88%) |
Dec 18, 2013 | 36.98 | 37.92 | 36.89 | 37.89 | 6,319,810 | +0.99(+2.70%) |
Dec 17, 2013 | 36.79 | 37.50 | 36.53 | 36.89 | 4,901,516 | +0.74(+2.05%) |
Dec 16, 2013 | 36.16 | 36.51 | 36.04 | 36.15 | 2,575,198 | +0.05(+0.15%) |
Dec 13, 2013 | 36.23 | 36.59 | 35.93 | 36.10 | 3,090,337 | -0.07(-0.18%) |
Dec 12, 2013 | 35.76 | 36.34 | 35.54 | 36.17 | 4,147,163 | +0.27(+0.77%) |
Dec 11, 2013 | 36.18 | 36.45 | 35.79 | 35.89 | 3,590,442 | -0.33(-0.90%) |
Dec 10, 2013 | 35.94 | 36.30 | 35.76 | 36.22 | 3,555,253 | +0.18(+0.51%) |
Dec 09, 2013 | 35.87 | 36.28 | 35.83 | 36.04 | 3,236,699 | +0.15(+0.42%) |
Dec 06, 2013 | 35.19 | 35.95 | 35.19 | 35.89 | 4,665,196 | +0.87(+2.49%) |
Dec 05, 2013 | 34.92 | 35.21 | 34.76 | 35.02 | 2,764,714 | -0.05(-0.15%) |
Dec 04, 2013 | 34.58 | 35.23 | 34.51 | 35.07 | 3,691,083 | +0.43(+1.23%) |
Dec 03, 2013 | 34.64 | 34.80 | 34.40 | 34.64 | 3,775,765 | -0.18(-0.53%) |
Dec 02, 2013 | 35.00 | 35.13 | 34.76 | 34.83 | 2,076,711 | -0.24(-0.67%) |
Nov 29, 2013 | 35.24 | 35.32 | 34.99 | 35.06 | 1,329,894 | -0.16(-0.45%) |
Nov 27, 2013 | 35.20 | 35.34 | 35.11 | 35.22 | 1,817,835 | +0.10(+0.30%) |
Nov 26, 2013 | 34.86 | 35.30 | 34.84 | 35.11 | 4,816,863 | +0.35(+1.02%) |
Nov 25, 2013 | 35.41 | 35.43 | 34.70 | 34.76 | 2,674,077 | -0.48(-1.37%) |
Nov 22, 2013 | 35.41 | 35.57 | 35.18 | 35.24 | 2,919,445 | -0.16(-0.46%) |
Nov 21, 2013 | 35.21 | 35.70 | 35.15 | 35.41 | 3,693,908 | +0.37(+1.06%) |
Nov 20, 2013 | 35.23 | 35.51 | 34.99 | 35.04 | 3,547,010 | -0.19(-0.54%) |
Nov 19, 2013 | 35.13 | 35.47 | 35.05 | 35.22 | 3,778,369 | -0.15(-0.43%) |
Nov 18, 2013 | 35.64 | 35.98 | 35.13 | 35.38 | 6,312,534 | -0.58(-1.60%) |
Nov 15, 2013 | 35.36 | 36.48 | 35.14 | 35.95 | 16,828,770 | +2.87(+8.69%) |
Nov 14, 2013 | 33.51 | 33.51 | 32.96 | 33.08 | 4,256,024 | -0.43(-1.29%) |
Nov 13, 2013 | 33.31 | 33.58 | 33.16 | 33.51 | 3,223,992 | +0.00(+0.00%) |
Nov 12, 2013 | 33.51 | 33.64 | 33.22 | 33.51 | 3,601,584 | -0.07(-0.20%) |
Nov 11, 2013 | 33.14 | 33.65 | 33.06 | 33.58 | 3,032,082 | +0.34(+1.02%) |
Nov 08, 2013 | 32.82 | 33.34 | 32.73 | 33.24 | 2,842,885 | +0.48(+1.46%) |
Nov 07, 2013 | 33.43 | 33.51 | 32.62 | 32.76 | 5,422,232 | -0.65(-1.94%) |
Nov 06, 2013 | 33.50 | 33.59 | 33.25 | 33.41 | 2,189,383 | -0.11(-0.33%) |
Nov 05, 2013 | 33.50 | 33.61 | 33.28 | 33.52 | 2,407,525 | +0.00(+0.00%) |
Nov 04, 2013 | 33.63 | 33.68 | 33.35 | 33.52 | 2,154,223 | +0.07(+0.22%) |
Nov 01, 2013 | 33.33 | 33.76 | 33.27 | 33.44 | 2,950,420 | +0.22(+0.67%) |
Oct 31, 2013 | 33.48 | 33.60 | 33.02 | 33.22 | 2,895,989 | -0.26(-0.76%) |
Oct 30, 2013 | 33.88 | 33.92 | 33.29 | 33.48 | 2,078,008 | -0.36(-1.06%) |
Oct 29, 2013 | 33.72 | 33.97 | 33.53 | 33.84 | 1,824,239 | +0.14(+0.41%) |
Oct 28, 2013 | 33.90 | 34.02 | 33.46 | 33.70 | 2,717,625 | -0.25(-0.73%) |
Oct 25, 2013 | 33.60 | 33.97 | 33.44 | 33.95 | 3,664,301 | +0.49(+1.47%) |
Oct 24, 2013 | 33.16 | 33.52 | 33.16 | 33.46 | 2,728,201 | +0.31(+0.93%) |
Oct 23, 2013 | 33.22 | 33.30 | 32.92 | 33.15 | 3,588,402 | -0.24(-0.73%) |
Oct 22, 2013 | 34.10 | 34.16 | 33.27 | 33.39 | 6,540,224 | -0.63(-1.87%) |
Oct 21, 2013 | 34.71 | 34.78 | 33.97 | 34.03 | 3,905,881 | -0.65(-1.89%) |
Oct 18, 2013 | 34.64 | 34.85 | 34.45 | 34.68 | 4,401,669 | +0.22(+0.65%) |
Oct 17, 2013 | 33.54 | 34.49 | 33.46 | 34.46 | 5,421,613 | +0.71(+2.11%) |
Oct 16, 2013 | 33.52 | 34.03 | 33.34 | 33.75 | 3,723,204 | +0.45(+1.34%) |
Oct 15, 2013 | 33.43 | 33.50 | 33.12 | 33.30 | 2,997,573 | -0.31(-0.93%) |
Oct 14, 2013 | 33.51 | 33.66 | 33.06 | 33.61 | 3,224,630 | -0.07(-0.19%) |
Oct 11, 2013 | 33.30 | 33.82 | 33.16 | 33.68 | 2,293,223 | +0.31(+0.92%) |
Oct 10, 2013 | 32.91 | 33.51 | 32.91 | 33.37 | 3,707,134 | +0.68(+2.08%) |
Oct 09, 2013 | 32.88 | 32.97 | 32.33 | 32.69 | 3,713,696 | -0.12(-0.36%) |
Oct 08, 2013 | 33.50 | 33.60 | 32.65 | 32.81 | 3,680,026 | -0.65(-1.96%) |
Oct 07, 2013 | 33.60 | 33.77 | 33.42 | 33.46 | 2,094,725 | -0.43(-1.26%) |
Oct 04, 2013 | 33.49 | 33.94 | 33.42 | 33.89 | 2,853,940 | +0.47(+1.41%) |
Oct 03, 2013 | 33.75 | 33.75 | 33.32 | 33.42 | 2,870,167 | -0.33(-0.99%) |
Oct 02, 2013 | 33.77 | 33.84 | 33.48 | 33.75 | 3,089,479 | -0.22(-0.64%) |
Oct 01, 2013 | 33.18 | 34.09 | 33.18 | 33.97 | 4,578,641 | +0.43(+1.27%) |
Sep 30, 2013 | 33.39 | 33.78 | 33.22 | 33.54 | 4,048,696 | -0.25(-0.74%) |
Sep 27, 2013 | 33.93 | 34.10 | 33.64 | 33.79 | 3,224,017 | -0.22(-0.65%) |
Sep 26, 2013 | 33.93 | 34.03 | 33.60 | 34.01 | 4,104,687 | +0.17(+0.50%) |
Sep 25, 2013 | 33.69 | 34.04 | 33.69 | 33.84 | 4,387,643 | +0.15(+0.45%) |
Sep 24, 2013 | 33.70 | 33.90 | 33.43 | 33.69 | 3,340,975 | -0.05(-0.14%) |
Sep 23, 2013 | 33.90 | 34.11 | 33.55 | 33.74 | 4,157,342 | -0.31(-0.92%) |
Sep 20, 2013 | 33.33 | 34.21 | 33.29 | 34.05 | 16,376,625 | +0.76(+2.30%) |
Sep 19, 2013 | 34.56 | 34.92 | 33.14 | 33.29 | 27,789,158 | +1.08(+3.37%) |
Sep 18, 2013 | 31.85 | 32.22 | 31.53 | 32.21 | 3,130,589 | +0.29(+0.92%) |
Sep 17, 2013 | 31.82 | 32.21 | 31.75 | 31.91 | 2,417,180 | +0.08(+0.27%) |
Sep 16, 2013 | 31.98 | 32.11 | 31.72 | 31.83 | 2,850,766 | +0.18(+0.58%) |
Sep 13, 2013 | 31.74 | 31.75 | 31.49 | 31.64 | 3,278,998 | -0.10(-0.33%) |
Sep 12, 2013 | 31.93 | 31.96 | 31.66 | 31.75 | 2,248,873 | -0.22(-0.69%) |
Sep 11, 2013 | 31.74 | 32.01 | 31.49 | 31.97 | 2,731,178 | +0.27(+0.84%) |
Sep 10, 2013 | 31.37 | 31.78 | 31.37 | 31.70 | 2,789,156 | +0.39(+1.25%) |
Sep 09, 2013 | 31.08 | 31.38 | 30.88 | 31.31 | 2,532,098 | +0.34(+1.10%) |
Sep 06, 2013 | 31.15 | 31.21 | 30.78 | 30.97 | 2,041,169 | -0.16(-0.52%) |
Sep 05, 2013 | 31.23 | 31.40 | 31.07 | 31.13 | 2,010,129 | -0.12(-0.40%) |
Sep 04, 2013 | 30.64 | 31.32 | 30.52 | 31.26 | 3,862,317 | +0.61(+2.00%) |
Sep 03, 2013 | 30.72 | 31.02 | 30.44 | 30.64 | 2,397,646 | +0.19(+0.62%) |
Aug 30, 2013 | 30.62 | 30.68 | 30.28 | 30.46 | 2,080,551 | -0.10(-0.34%) |
Aug 29, 2013 | 30.45 | 30.71 | 30.31 | 30.56 | 2,875,252 | +0.04(+0.13%) |
Aug 28, 2013 | 30.61 | 30.67 | 30.37 | 30.52 | 2,435,615 | -0.15(-0.49%) |
Aug 27, 2013 | 30.74 | 30.95 | 30.56 | 30.67 | 3,274,283 | -0.41(-1.32%) |
Aug 26, 2013 | 31.11 | 31.48 | 30.95 | 31.08 | 3,082,299 | -0.05(-0.17%) |
Aug 23, 2013 | 31.32 | 31.34 | 31.04 | 31.13 | 2,607,266 | -0.19(-0.60%) |
Aug 22, 2013 | 30.62 | 31.56 | 30.56 | 31.32 | 4,820,902 | +0.71(+2.30%) |
Aug 21, 2013 | 30.64 | 30.85 | 30.46 | 30.62 | 2,984,828 | -0.09(-0.30%) |
Aug 20, 2013 | 30.32 | 30.87 | 30.15 | 30.71 | 3,513,589 | +0.39(+1.27%) |
Aug 19, 2013 | 30.45 | 30.65 | 30.31 | 30.32 | 2,645,625 | -0.23(-0.75%) |
Aug 16, 2013 | 30.57 | 30.83 | 30.38 | 30.55 | 5,550,944 | -0.11(-0.36%) |
Aug 15, 2013 | 31.08 | 31.45 | 30.59 | 30.66 | 10,273,163 | +0.29(+0.97%) |
Aug 14, 2013 | 30.54 | 30.69 | 30.28 | 30.37 | 3,033,901 | -0.27(-0.87%) |
Aug 13, 2013 | 30.33 | 30.68 | 30.19 | 30.64 | 3,182,625 | +0.31(+1.01%) |
Aug 12, 2013 | 29.97 | 30.37 | 29.85 | 30.33 | 1,910,055 | +0.15(+0.50%) |
Aug 09, 2013 | 29.94 | 30.34 | 29.91 | 30.18 | 2,999,216 | +0.24(+0.81%) |
Aug 08, 2013 | 30.36 | 30.40 | 29.80 | 29.94 | 2,607,107 | -0.28(-0.93%) |
Aug 07, 2013 | 29.96 | 30.34 | 29.79 | 30.22 | 2,606,670 | +0.13(+0.43%) |
Aug 06, 2013 | 29.99 | 30.18 | 29.78 | 30.09 | 3,454,615 | +0.09(+0.30%) |
Aug 05, 2013 | 30.21 | 30.30 | 29.91 | 30.00 | 2,872,060 | -0.29(-0.95%) |
Aug 02, 2013 | 30.08 | 30.37 | 30.03 | 30.29 | 3,675,444 | +0.22(+0.74%) |
Aug 01, 2013 | 29.72 | 30.17 | 29.59 | 30.06 | 4,203,822 | +0.86(+2.93%) |
Jul 31, 2013 | 29.41 | 29.58 | 29.16 | 29.21 | 4,299,323 | -0.08(-0.27%) |
Jul 30, 2013 | 29.74 | 29.78 | 29.27 | 29.29 | 4,275,519 | -0.32(-1.08%) |
Jul 29, 2013 | 29.77 | 29.84 | 29.37 | 29.61 | 3,004,871 | -0.17(-0.57%) |
Jul 26, 2013 | 30.24 | 30.40 | 29.67 | 29.78 | 5,658,594 | -0.69(-2.27%) |
Jul 25, 2013 | 30.44 | 30.63 | 30.29 | 30.47 | 2,174,979 | -0.07(-0.21%) |
Jul 24, 2013 | 30.47 | 30.57 | 30.36 | 30.53 | 2,804,682 | +0.19(+0.62%) |
Jul 23, 2013 | 30.24 | 30.59 | 30.24 | 30.34 | 4,493,503 | -0.22(-0.71%) |
Jul 22, 2013 | 30.17 | 30.59 | 30.10 | 30.56 | 2,812,817 | +0.39(+1.30%) |
Jul 19, 2013 | 29.93 | 30.22 | 29.84 | 30.17 | 1,806,020 | +0.20(+0.65%) |
Jul 18, 2013 | 29.82 | 30.07 | 29.74 | 29.97 | 3,062,418 | +0.20(+0.66%) |
Jul 17, 2013 | 30.00 | 30.10 | 29.76 | 29.78 | 1,490,915 | -0.20(-0.68%) |
Jul 16, 2013 | 30.10 | 30.34 | 29.89 | 29.98 | 3,103,812 | -0.13(-0.43%) |
Jul 15, 2013 | 29.84 | 30.22 | 29.83 | 30.11 | 3,726,232 | +0.24(+0.79%) |
Jul 12, 2013 | 29.89 | 30.00 | 29.77 | 29.87 | 3,030,411 | +0.02(+0.07%) |
Jul 11, 2013 | 29.84 | 30.02 | 29.67 | 29.85 | 3,264,694 | +0.27(+0.91%) |
Jul 10, 2013 | 29.15 | 29.81 | 29.06 | 29.59 | 5,019,524 | +0.46(+1.59%) |
Jul 09, 2013 | 29.12 | 29.36 | 28.97 | 29.12 | 5,323,558 | +0.16(+0.54%) |
Jul 08, 2013 | 28.98 | 29.17 | 28.81 | 28.97 | 3,939,421 | +0.08(+0.29%) |
Jul 05, 2013 | 28.38 | 28.92 | 28.34 | 28.88 | 3,217,327 | +0.69(+2.46%) |
Jul 03, 2013 | 27.96 | 28.38 | 27.90 | 28.19 | 2,972,237 | +0.05(+0.19%) |
Jul 02, 2013 | 28.40 | 28.66 | 28.05 | 28.14 | 4,573,453 | -0.33(-1.15%) |
Jul 01, 2013 | 28.11 | 28.58 | 28.02 | 28.46 | 6,560,347 | +0.54(+1.94%) |
Jun 28, 2013 | 28.08 | 28.28 | 27.90 | 27.92 | 8,509,623 | -0.13(-0.47%) |
Jun 27, 2013 | 27.71 | 28.19 | 27.69 | 28.05 | 5,293,591 | +0.48(+1.75%) |
Jun 26, 2013 | 28.07 | 28.19 | 27.53 | 27.57 | 5,672,432 | -0.09(-0.33%) |
Jun 25, 2013 | 27.36 | 27.88 | 27.36 | 27.66 | 4,514,341 | +0.11(+0.40%) |
Jun 24, 2013 | 27.64 | 27.84 | 27.40 | 27.55 | 4,409,695 | -0.44(-1.56%) |
Jun 21, 2013 | 27.74 | 28.15 | 27.59 | 27.99 | 5,614,748 | +0.43(+1.56%) |
Jun 20, 2013 | 28.07 | 28.07 | 27.25 | 27.56 | 9,687,176 | -0.78(-2.76%) |
Jun 19, 2013 | 29.13 | 29.22 | 28.33 | 28.34 | 8,916,017 | -0.83(-2.86%) |
Jun 18, 2013 | 28.90 | 29.18 | 28.83 | 29.17 | 3,873,617 | +0.27(+0.95%) |
Jun 17, 2013 | 28.90 | 29.22 | 28.77 | 28.90 | 3,071,590 | +0.25(+0.86%) |
Jun 14, 2013 | 28.87 | 29.02 | 28.55 | 28.65 | 2,576,399 | -0.32(-1.10%) |
Jun 13, 2013 | 28.57 | 29.02 | 28.43 | 28.97 | 3,985,055 | +0.37(+1.30%) |
Jun 12, 2013 | 29.16 | 29.19 | 28.52 | 28.60 | 4,193,437 | -0.31(-1.08%) |
Jun 11, 2013 | 28.79 | 29.06 | 28.65 | 28.91 | 6,011,240 | -0.21(-0.74%) |
Jun 10, 2013 | 29.53 | 29.53 | 28.97 | 29.13 | 4,193,694 | -0.27(-0.93%) |
Jun 07, 2013 | 29.41 | 29.90 | 29.26 | 29.40 | 4,271,416 | +0.09(+0.31%) |
Jun 06, 2013 | 28.98 | 29.31 | 28.79 | 29.31 | 5,806,720 | +0.31(+1.08%) |
Jun 05, 2013 | 29.51 | 29.55 | 28.98 | 29.00 | 3,831,688 | -0.58(-1.96%) |
Jun 04, 2013 | 30.07 | 30.25 | 29.55 | 29.58 | 5,166,555 | -0.06(-0.20%) |
Jun 03, 2013 | 29.73 | 29.85 | 29.33 | 29.63 | 5,647,501 | +0.04(+0.13%) |
May 31, 2013 | 29.90 | 30.26 | 29.58 | 29.60 | 7,078,468 | -0.39(-1.30%) |
May 30, 2013 | 30.09 | 30.64 | 29.96 | 29.99 | 4,746,584 | +0.00(+0.00%) |
May 29, 2013 | 29.94 | 30.18 | 29.56 | 29.99 | 5,560,951 | -0.25(-0.82%) |
May 28, 2013 | 30.01 | 30.57 | 30.01 | 30.23 | 7,362,096 | +0.55(+1.84%) |
May 24, 2013 | 29.54 | 29.75 | 29.47 | 29.69 | 3,417,490 | -0.10(-0.33%) |
May 23, 2013 | 29.76 | 29.91 | 29.43 | 29.78 | 5,800,972 | -0.33(-1.08%) |
May 22, 2013 | 30.42 | 30.91 | 30.00 | 30.11 | 8,326,401 | -0.33(-1.09%) |
May 21, 2013 | 30.15 | 30.58 | 30.09 | 30.44 | 6,174,966 | +0.27(+0.88%) |
May 20, 2013 | 29.62 | 30.90 | 29.56 | 30.18 | 8,751,663 | +0.51(+1.71%) |
May 17, 2013 | 29.32 | 29.84 | 29.30 | 29.67 | 4,987,730 | +0.37(+1.27%) |
May 16, 2013 | 29.58 | 29.85 | 29.28 | 29.30 | 7,511,059 | -0.45(-1.51%) |
May 15, 2013 | 29.24 | 30.27 | 29.23 | 29.75 | 15,800,835 | +1.72(+6.13%) |
May 13, 2013 | 28.28 | 28.36 | 27.82 | 28.03 | 6,542,604 | -0.38(-1.35%) |
May 10, 2013 | 28.08 | 28.55 | 28.03 | 28.41 | 7,159,828 | +0.31(+1.09%) |
May 09, 2013 | 27.98 | 28.13 | 27.76 | 28.10 | 4,851,732 | +0.14(+0.51%) |
May 08, 2013 | 27.61 | 27.97 | 27.54 | 27.96 | 3,255,326 | +0.35(+1.27%) |
May 07, 2013 | 27.47 | 27.62 | 27.28 | 27.61 | 5,411,846 | +0.26(+0.95%) |
May 06, 2013 | 26.98 | 27.43 | 26.95 | 27.35 | 4,329,696 | +0.29(+1.08%) |
May 03, 2013 | 27.30 | 27.34 | 27.05 | 27.06 | 7,281,629 | +0.05(+0.17%) |
May 02, 2013 | 27.02 | 27.17 | 26.85 | 27.01 | 5,279,193 | +0.11(+0.41%) |
May 01, 2013 | 26.97 | 27.18 | 26.87 | 26.90 | 4,186,650 | -0.08(-0.31%) |
Apr 30, 2013 | 26.83 | 27.13 | 26.67 | 26.98 | 5,300,396 | -0.01(-0.05%) |
Apr 29, 2013 | 27.11 | 27.14 | 26.73 | 27.00 | 3,903,694 | +0.10(+0.39%) |
Apr 26, 2013 | 27.64 | 27.82 | 26.50 | 26.89 | 8,114,338 | -0.93(-3.35%) |
Apr 25, 2013 | 28.03 | 28.16 | 27.78 | 27.82 | 3,255,439 | -0.08(-0.28%) |
Apr 24, 2013 | 27.82 | 28.02 | 27.59 | 27.90 | 4,638,882 | +0.16(+0.56%) |
Apr 23, 2013 | 27.49 | 27.90 | 27.43 | 27.75 | 5,409,385 | +0.49(+1.82%) |
Apr 22, 2013 | 27.37 | 27.51 | 26.92 | 27.25 | 3,594,244 | -0.10(-0.36%) |
Apr 19, 2013 | 27.28 | 27.49 | 27.12 | 27.35 | 4,723,516 | +0.11(+0.41%) |
Apr 18, 2013 | 27.20 | 27.51 | 27.01 | 27.24 | 6,107,185 | -0.23(-0.85%) |
Apr 17, 2013 | 28.05 | 28.07 | 27.30 | 27.47 | 6,899,811 | -0.78(-2.77%) |
Apr 16, 2013 | 28.30 | 28.49 | 27.90 | 28.25 | 6,918,843 | +0.23(+0.81%) |
Apr 15, 2013 | 28.98 | 29.00 | 27.96 | 28.03 | 11,902,800 | -1.11(-3.82%) |
Apr 12, 2013 | 28.35 | 29.16 | 28.28 | 29.14 | 9,342,540 | +0.58(+2.03%) |
Apr 11, 2013 | 27.58 | 28.61 | 27.56 | 28.56 | 8,640,614 | +1.04(+3.79%) |
Apr 10, 2013 | 27.17 | 27.59 | 27.13 | 27.52 | 3,331,338 | +0.40(+1.46%) |
Apr 09, 2013 | 27.17 | 27.43 | 27.04 | 27.12 | 2,548,374 | -0.01(-0.02%) |
Apr 08, 2013 | 27.02 | 27.18 | 26.81 | 27.13 | 3,678,620 | +0.08(+0.29%) |
Apr 05, 2013 | 26.52 | 27.25 | 26.48 | 27.05 | 7,615,750 | +0.08(+0.31%) |
Apr 04, 2013 | 26.40 | 27.00 | 26.40 | 26.96 | 6,018,171 | +0.58(+2.20%) |
Apr 03, 2013 | 26.46 | 26.69 | 26.26 | 26.39 | 8,106,892 | -0.09(-0.34%) |
Apr 02, 2013 | 26.78 | 26.93 | 26.43 | 26.48 | 3,615,640 | -0.18(-0.66%) |
Apr 01, 2013 | 27.24 | 27.33 | 26.56 | 26.65 | 3,902,726 | -0.68(-2.48%) |
Mar 28, 2013 | 27.40 | 27.40 | 27.02 | 27.33 | 3,298,533 | +0.00(+0.00%) |
Mar 27, 2013 | 26.88 | 27.39 | 26.76 | 27.33 | 5,190,063 | +0.18(+0.65%) |
Mar 26, 2013 | 26.88 | 27.15 | 26.83 | 27.15 | 3,871,106 | +0.45(+1.68%) |
Mar 25, 2013 | 26.94 | 27.05 | 26.49 | 26.71 | 4,308,424 | -0.08(-0.29%) |
Mar 22, 2013 | 27.13 | 27.13 | 26.56 | 26.78 | 8,389,542 | -0.26(-0.96%) |
Mar 21, 2013 | 27.56 | 27.76 | 27.03 | 27.04 | 6,790,397 | -0.68(-2.46%) |
Mar 20, 2013 | 27.43 | 27.78 | 27.41 | 27.73 | 4,990,383 | +0.45(+1.67%) |
Mar 19, 2013 | 27.71 | 27.80 | 27.00 | 27.27 | 9,620,101 | -0.36(-1.29%) |
Mar 18, 2013 | 27.57 | 27.73 | 27.39 | 27.63 | 2,845,730 | -0.30(-1.07%) |
Mar 15, 2013 | 27.99 | 28.06 | 27.84 | 27.93 | 3,972,961 | -0.20(-0.72%) |
Mar 14, 2013 | 27.94 | 28.17 | 27.92 | 28.13 | 4,374,791 | +0.21(+0.74%) |
Mar 13, 2013 | 27.63 | 27.95 | 27.53 | 27.92 | 3,451,480 | +0.25(+0.89%) |
Mar 12, 2013 | 27.79 | 27.92 | 27.65 | 27.67 | 5,802,473 | -0.12(-0.44%) |
Mar 11, 2013 | 27.91 | 27.93 | 27.10 | 27.80 | 8,428,676 | -0.14(-0.51%) |
Mar 08, 2013 | 28.25 | 28.26 | 27.93 | 27.94 | 5,015,005 | -0.14(-0.51%) |
Mar 07, 2013 | 28.12 | 28.23 | 27.80 | 28.08 | 3,718,070 | +0.01(+0.02%) |
Mar 06, 2013 | 27.92 | 28.26 | 27.86 | 28.08 | 4,615,516 | +0.38(+1.36%) |
Mar 05, 2013 | 27.50 | 28.04 | 27.49 | 27.70 | 5,065,654 | +0.41(+1.50%) |
Mar 04, 2013 | 27.11 | 27.39 | 26.96 | 27.29 | 3,750,596 | +0.07(+0.24%) |
Mar 01, 2013 | 26.74 | 27.26 | 26.45 | 27.23 | 4,757,843 | +0.29(+1.08%) |
Feb 28, 2013 | 27.13 | 27.21 | 26.91 | 26.93 | 5,335,654 | -0.16(-0.60%) |
Feb 27, 2013 | 26.62 | 27.21 | 26.51 | 27.10 | 5,489,483 | +0.49(+1.86%) |
Feb 26, 2013 | 26.38 | 26.81 | 26.10 | 26.60 | 9,526,722 | -0.21(-0.78%) |
Feb 25, 2013 | 27.33 | 27.41 | 26.81 | 26.81 | 5,578,924 | -0.33(-1.22%) |
Feb 22, 2013 | 27.16 | 27.32 | 27.00 | 27.14 | 5,166,798 | +0.11(+0.41%) |
Feb 21, 2013 | 27.36 | 27.36 | 26.93 | 27.03 | 5,259,645 | -0.40(-1.44%) |
Feb 20, 2013 | 27.82 | 27.82 | 27.42 | 27.43 | 5,965,060 | -0.50(-1.79%) |
Feb 19, 2013 | 27.41 | 28.00 | 27.41 | 27.93 | 6,339,238 | +0.49(+1.80%) |
Feb 15, 2013 | 28.23 | 28.73 | 27.41 | 27.43 | 22,573,776 | -1.51(-5.23%) |
Feb 14, 2013 | 29.04 | 29.08 | 28.80 | 28.95 | 5,895,274 | -0.11(-0.38%) |
Feb 13, 2013 | 29.10 | 29.37 | 29.01 | 29.06 | 3,160,790 | +0.08(+0.29%) |
Feb 12, 2013 | 29.10 | 29.19 | 28.89 | 28.97 | 3,655,765 | +0.01(+0.04%) |
Feb 11, 2013 | 29.33 | 29.34 | 28.86 | 28.96 | 4,489,993 | -0.31(-1.06%) |
Feb 08, 2013 | 29.26 | 29.45 | 29.22 | 29.27 | 2,810,291 | +0.05(+0.16%) |
Feb 07, 2013 | 29.15 | 29.26 | 28.85 | 29.23 | 4,839,887 | -0.05(-0.18%) |
Feb 06, 2013 | 29.04 | 29.30 | 28.90 | 29.28 | 4,245,071 | +0.54(+1.88%) |
Feb 04, 2013 | 29.09 | 29.20 | 28.49 | 28.74 | 5,345,583 | -0.67(-2.27%) |
Feb 01, 2013 | 29.27 | 29.65 | 28.92 | 29.41 | 4,355,126 | +0.33(+1.14%) |
Jan 31, 2013 | 28.80 | 29.13 | 28.77 | 29.08 | 5,211,799 | +0.25(+0.86%) |
Jan 30, 2013 | 28.95 | 29.15 | 28.68 | 28.83 | 4,532,679 | -0.16(-0.54%) |
Jan 29, 2013 | 29.19 | 29.21 | 28.89 | 28.99 | 4,545,175 | -0.35(-1.20%) |
Jan 28, 2013 | 29.34 | 29.50 | 29.17 | 29.34 | 3,651,967 | -0.07(-0.24%) |
Jan 25, 2013 | 29.04 | 29.58 | 29.00 | 29.41 | 4,894,066 | +0.41(+1.41%) |
Jan 24, 2013 | 28.93 | 29.35 | 28.85 | 29.00 | 4,792,622 | +0.23(+0.81%) |
Jan 23, 2013 | 28.92 | 28.97 | 28.65 | 28.76 | 4,121,257 | -0.22(-0.76%) |
Jan 22, 2013 | 28.54 | 28.99 | 28.47 | 28.99 | 3,485,845 | +0.32(+1.11%) |
Jan 18, 2013 | 28.60 | 28.67 | 28.30 | 28.67 | 3,673,915 | +0.18(+0.64%) |
Jan 17, 2013 | 28.34 | 28.85 | 28.26 | 28.49 | 7,314,739 | +0.53(+1.90%) |
Jan 16, 2013 | 28.02 | 28.08 | 27.84 | 27.95 | 3,326,322 | -0.12(-0.44%) |
Jan 15, 2013 | 28.02 | 28.17 | 27.84 | 28.08 | 5,253,497 | -0.19(-0.69%) |
Jan 14, 2013 | 28.20 | 28.27 | 27.85 | 28.27 | 3,557,252 | +0.07(+0.25%) |
Jan 11, 2013 | 28.35 | 28.56 | 28.15 | 28.20 | 3,574,484 | -0.16(-0.55%) |
Jan 10, 2013 | 28.34 | 28.65 | 28.13 | 28.36 | 6,081,933 | +0.21(+0.74%) |
Jan 09, 2013 | 27.92 | 28.21 | 27.72 | 28.15 | 6,321,125 | +0.74(+2.70%) |
Jan 08, 2013 | 27.58 | 27.78 | 27.34 | 27.41 | 4,293,490 | -0.22(-0.80%) |
Jan 07, 2013 | 27.66 | 27.79 | 27.52 | 27.63 | 3,954,275 | -0.20(-0.72%) |
Jan 04, 2013 | 27.36 | 27.89 | 27.18 | 27.83 | 7,086,745 | +0.54(+1.97%) |
Jan 03, 2013 | 27.23 | 27.36 | 27.00 | 27.29 | 6,336,386 | +0.10(+0.36%) |