Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 31.14 | 31.34 | 31.12 | 31.24 | 2,820,088 | +0.28(+0.92%) |
Nov 27, 2013 | 31.13 | 31.19 | 30.91 | 30.96 | 3,573,626 | +0.03(+0.10%) |
Nov 26, 2013 | 30.90 | 31.03 | 30.81 | 30.93 | 12,842,892 | -0.25(-0.81%) |
Nov 25, 2013 | 31.32 | 31.67 | 31.07 | 31.18 | 6,434,800 | -0.32(-1.01%) |
Nov 22, 2013 | 31.41 | 31.50 | 31.32 | 31.50 | 3,262,634 | +0.08(+0.26%) |
Nov 21, 2013 | 31.26 | 31.42 | 31.20 | 31.42 | 5,920,419 | +0.33(+1.06%) |
Nov 20, 2013 | 31.29 | 31.39 | 31.02 | 31.09 | 3,405,148 | +0.04(+0.11%) |
Nov 19, 2013 | 30.94 | 31.11 | 30.90 | 31.05 | 3,920,763 | +0.35(+1.13%) |
Nov 18, 2013 | 30.96 | 30.96 | 30.68 | 30.70 | 2,499,564 | -0.04(-0.13%) |
Nov 15, 2013 | 30.71 | 30.78 | 30.63 | 30.74 | 3,319,026 | -0.03(-0.10%) |
Nov 14, 2013 | 30.65 | 30.82 | 30.62 | 30.77 | 3,374,299 | +0.11(+0.37%) |
Nov 13, 2013 | 30.43 | 30.66 | 30.41 | 30.66 | 3,699,283 | +0.22(+0.73%) |
Nov 12, 2013 | 30.34 | 30.54 | 30.32 | 30.44 | 5,208,942 | -0.50(-1.60%) |
Nov 11, 2013 | 30.91 | 31.01 | 30.82 | 30.93 | 3,896,053 | -0.08(-0.24%) |
Nov 08, 2013 | 30.75 | 31.01 | 30.74 | 31.01 | 3,278,687 | +0.26(+0.83%) |
Nov 07, 2013 | 30.96 | 30.98 | 30.71 | 30.75 | 4,248,049 | -0.36(-1.14%) |
Nov 06, 2013 | 31.10 | 31.16 | 30.95 | 31.11 | 4,432,185 | -0.20(-0.65%) |
Nov 05, 2013 | 31.05 | 31.37 | 31.00 | 31.31 | 3,956,805 | +0.19(+0.60%) |
Nov 04, 2013 | 31.02 | 31.14 | 30.82 | 31.13 | 5,780,831 | +0.10(+0.32%) |
Nov 01, 2013 | 30.64 | 31.05 | 30.58 | 31.03 | 12,706,834 | +0.33(+1.06%) |
Oct 31, 2013 | 30.84 | 30.86 | 30.62 | 30.70 | 3,501,008 | +0.04(+0.13%) |
Oct 30, 2013 | 30.80 | 30.89 | 30.56 | 30.66 | 2,735,600 | -0.04(-0.11%) |
Oct 29, 2013 | 30.61 | 30.75 | 30.58 | 30.70 | 2,633,601 | +0.02(+0.08%) |
Oct 28, 2013 | 30.48 | 30.71 | 30.48 | 30.67 | 3,115,791 | +0.31(+1.02%) |
Oct 25, 2013 | 30.37 | 30.55 | 30.21 | 30.36 | 5,387,361 | +0.18(+0.60%) |
Oct 24, 2013 | 30.15 | 30.27 | 30.06 | 30.18 | 4,301,174 | +0.57(+1.93%) |
Oct 23, 2013 | 29.53 | 29.76 | 29.52 | 29.61 | 8,357,940 | -0.58(-1.91%) |
Oct 22, 2013 | 30.09 | 30.33 | 30.05 | 30.19 | 5,073,446 | +0.41(+1.39%) |
Oct 21, 2013 | 29.70 | 29.88 | 29.65 | 29.77 | 2,409,790 | +0.01(+0.02%) |
Oct 18, 2013 | 29.84 | 29.92 | 29.69 | 29.77 | 2,387,413 | -0.05(-0.16%) |
Oct 17, 2013 | 29.63 | 29.81 | 29.62 | 29.81 | 2,863,604 | +0.48(+1.63%) |
Oct 16, 2013 | 29.25 | 29.35 | 29.15 | 29.34 | 2,687,781 | +0.12(+0.40%) |
Oct 15, 2013 | 29.32 | 29.35 | 29.21 | 29.22 | 2,510,660 | -0.15(-0.52%) |
Oct 14, 2013 | 29.07 | 29.37 | 29.06 | 29.37 | 2,479,319 | +0.32(+1.10%) |
Oct 11, 2013 | 28.96 | 29.09 | 28.89 | 29.05 | 2,321,518 | +0.06(+0.22%) |
Oct 10, 2013 | 28.59 | 29.04 | 28.59 | 28.99 | 6,201,633 | +0.22(+0.77%) |
Oct 09, 2013 | 28.86 | 28.92 | 28.73 | 28.76 | 3,303,284 | -0.13(-0.46%) |
Oct 08, 2013 | 29.13 | 29.20 | 28.89 | 28.90 | 2,928,258 | -0.34(-1.18%) |
Oct 07, 2013 | 29.21 | 29.49 | 29.21 | 29.24 | 4,647,395 | +0.01(+0.04%) |
Oct 04, 2013 | 29.24 | 29.35 | 29.16 | 29.23 | 4,520,183 | -0.43(-1.44%) |
Oct 03, 2013 | 29.64 | 29.72 | 29.56 | 29.66 | 4,676,641 | +0.36(+1.23%) |
Oct 02, 2013 | 29.18 | 29.35 | 29.15 | 29.30 | 3,813,239 | -0.20(-0.67%) |
Oct 01, 2013 | 29.37 | 29.52 | 29.30 | 29.49 | 4,786,936 | +0.23(+0.78%) |
Sep 30, 2013 | 29.42 | 29.45 | 29.23 | 29.27 | 3,489,709 | -0.18(-0.61%) |
Sep 27, 2013 | 29.46 | 29.62 | 29.40 | 29.45 | 3,658,962 | -0.26(-0.88%) |
Sep 26, 2013 | 29.84 | 29.95 | 29.63 | 29.71 | 4,677,935 | -0.08(-0.27%) |
Sep 25, 2013 | 29.97 | 29.98 | 29.75 | 29.79 | 2,275,743 | -0.06(-0.20%) |
Sep 24, 2013 | 29.83 | 29.97 | 29.75 | 29.85 | 2,423,831 | +0.03(+0.10%) |
Sep 23, 2013 | 29.69 | 29.83 | 29.63 | 29.82 | 4,168,970 | +0.34(+1.17%) |
Sep 20, 2013 | 29.63 | 29.67 | 29.43 | 29.48 | 3,997,542 | +0.15(+0.52%) |
Sep 19, 2013 | 29.84 | 29.86 | 29.30 | 29.32 | 5,414,349 | -0.58(-1.95%) |
Sep 18, 2013 | 29.74 | 29.98 | 29.48 | 29.91 | 4,125,431 | +0.08(+0.27%) |
Sep 17, 2013 | 29.97 | 30.06 | 29.73 | 29.83 | 3,774,020 | -0.10(-0.33%) |
Sep 16, 2013 | 30.24 | 30.26 | 29.82 | 29.93 | 4,634,708 | -0.06(-0.21%) |
Sep 13, 2013 | 29.93 | 30.03 | 29.86 | 29.99 | 2,277,418 | +0.11(+0.37%) |
Sep 12, 2013 | 30.01 | 30.05 | 29.73 | 29.88 | 3,238,304 | -0.05(-0.18%) |
Sep 11, 2013 | 29.62 | 29.95 | 29.62 | 29.93 | 4,866,722 | +0.52(+1.76%) |
Sep 10, 2013 | 29.26 | 29.55 | 29.14 | 29.41 | 8,215,541 | -0.02(-0.08%) |
Sep 09, 2013 | 30.08 | 30.16 | 29.21 | 29.43 | 10,676,384 | -0.71(-2.34%) |
Sep 06, 2013 | 30.18 | 30.25 | 29.91 | 30.14 | 2,827,809 | +0.14(+0.47%) |
Sep 05, 2013 | 29.97 | 30.11 | 29.96 | 30.00 | 2,982,013 | -0.31(-1.02%) |
Sep 04, 2013 | 30.14 | 30.43 | 30.14 | 30.31 | 3,042,272 | +0.11(+0.37%) |
Sep 03, 2013 | 30.41 | 30.41 | 30.10 | 30.20 | 3,291,335 | +0.51(+1.73%) |
Aug 30, 2013 | 29.99 | 29.99 | 29.60 | 29.69 | 3,615,272 | -0.41(-1.36%) |
Aug 29, 2013 | 30.11 | 30.36 | 30.08 | 30.09 | 2,636,687 | -0.03(-0.10%) |
Aug 28, 2013 | 30.09 | 30.24 | 30.08 | 30.12 | 2,276,840 | -0.07(-0.23%) |
Aug 27, 2013 | 30.26 | 30.49 | 30.13 | 30.19 | 3,488,293 | -0.23(-0.77%) |
Aug 26, 2013 | 30.41 | 30.46 | 30.32 | 30.43 | 2,396,874 | -0.02(-0.06%) |
Aug 23, 2013 | 30.37 | 30.45 | 30.29 | 30.44 | 2,259,277 | +0.08(+0.27%) |
Aug 22, 2013 | 30.26 | 30.39 | 30.18 | 30.36 | 2,610,486 | +0.11(+0.37%) |
Aug 21, 2013 | 30.43 | 30.45 | 30.15 | 30.25 | 3,722,646 | +0.01(+0.02%) |
Aug 20, 2013 | 30.25 | 30.37 | 30.19 | 30.25 | 5,562,350 | +0.31(+1.05%) |
Aug 19, 2013 | 30.06 | 30.14 | 29.93 | 29.93 | 2,757,755 | -0.19(-0.62%) |
Aug 16, 2013 | 30.23 | 30.24 | 30.02 | 30.12 | 4,178,087 | +0.06(+0.19%) |
Aug 15, 2013 | 29.95 | 30.12 | 29.81 | 30.06 | 4,852,086 | -0.23(-0.75%) |
Aug 14, 2013 | 30.54 | 30.57 | 30.24 | 30.29 | 4,332,575 | -0.05(-0.17%) |
Aug 13, 2013 | 30.12 | 30.35 | 30.00 | 30.34 | 4,204,319 | +0.41(+1.38%) |
Aug 12, 2013 | 30.09 | 30.16 | 29.91 | 29.93 | 2,481,143 | -0.12(-0.41%) |
Aug 09, 2013 | 30.10 | 30.20 | 30.01 | 30.05 | 1,986,640 | -0.09(-0.29%) |
Aug 08, 2013 | 30.37 | 30.37 | 29.95 | 30.14 | 3,198,112 | +0.04(+0.12%) |
Aug 07, 2013 | 30.11 | 30.34 | 30.08 | 30.10 | 3,093,651 | +0.16(+0.53%) |
Aug 06, 2013 | 30.07 | 30.10 | 29.81 | 29.94 | 4,763,160 | -0.13(-0.42%) |
Aug 05, 2013 | 30.21 | 30.24 | 30.00 | 30.07 | 3,917,780 | -0.07(-0.23%) |
Aug 02, 2013 | 30.09 | 30.28 | 29.97 | 30.14 | 4,399,617 | +0.26(+0.87%) |
Aug 01, 2013 | 29.81 | 29.98 | 29.74 | 29.88 | 5,785,861 | +0.47(+1.59%) |
Jul 31, 2013 | 29.52 | 29.70 | 29.26 | 29.41 | 4,254,740 | +0.09(+0.30%) |
Jul 30, 2013 | 29.68 | 29.70 | 29.29 | 29.32 | 3,060,322 | -0.19(-0.65%) |
Jul 29, 2013 | 29.61 | 29.71 | 29.51 | 29.51 | 3,756,472 | -0.21(-0.70%) |
Jul 26, 2013 | 29.52 | 29.77 | 29.35 | 29.72 | 2,769,597 | -0.20(-0.67%) |
Jul 25, 2013 | 29.88 | 30.06 | 29.77 | 29.92 | 3,163,177 | +0.11(+0.37%) |
Jul 24, 2013 | 29.78 | 29.85 | 29.42 | 29.81 | 4,138,744 | +0.12(+0.39%) |
Jul 23, 2013 | 29.72 | 29.83 | 29.62 | 29.70 | 3,788,405 | -0.19(-0.64%) |
Jul 22, 2013 | 29.92 | 30.11 | 29.85 | 29.89 | 4,328,523 | -0.21(-0.69%) |
Jul 19, 2013 | 29.93 | 30.17 | 29.87 | 30.10 | 2,520,982 | -0.17(-0.57%) |
Jul 18, 2013 | 30.41 | 30.43 | 30.19 | 30.27 | 2,902,870 | +0.16(+0.54%) |
Jul 17, 2013 | 30.31 | 30.32 | 29.97 | 30.11 | 2,777,192 | +0.17(+0.58%) |
Jul 16, 2013 | 29.99 | 30.12 | 29.72 | 29.93 | 3,859,485 | -0.43(-1.43%) |
Jul 15, 2013 | 30.48 | 30.49 | 30.26 | 30.37 | 3,044,864 | -0.20(-0.64%) |
Jul 12, 2013 | 30.41 | 30.58 | 30.36 | 30.56 | 2,058,611 | +0.03(+0.09%) |
Jul 11, 2013 | 30.40 | 30.56 | 30.28 | 30.54 | 2,615,157 | +0.36(+1.19%) |
Jul 10, 2013 | 30.02 | 30.33 | 30.00 | 30.18 | 2,873,549 | +0.38(+1.26%) |
Jul 09, 2013 | 29.89 | 29.81 | 29.69 | 29.80 | 2,592,822 | +0.01(+0.02%) |
Jul 08, 2013 | 29.77 | 29.95 | 29.65 | 29.80 | 3,446,027 | +0.25(+0.84%) |
Jul 05, 2013 | 29.63 | 29.66 | 29.35 | 29.55 | 3,061,769 | +0.34(+1.17%) |
Jul 03, 2013 | 29.11 | 29.24 | 29.01 | 29.21 | 2,014,672 | +0.15(+0.52%) |
Jul 02, 2013 | 29.05 | 29.28 | 28.97 | 29.06 | 2,489,858 | +0.06(+0.22%) |
Jul 01, 2013 | 29.19 | 29.27 | 28.97 | 28.99 | 2,158,884 | +0.16(+0.54%) |
Jun 28, 2013 | 28.89 | 29.05 | 28.76 | 28.84 | 2,566,028 | -0.07(-0.26%) |
Jun 27, 2013 | 28.96 | 29.13 | 28.83 | 28.91 | 3,147,201 | +0.18(+0.62%) |
Jun 26, 2013 | 28.70 | 28.87 | 28.62 | 28.73 | 2,253,248 | +0.36(+1.28%) |
Jun 25, 2013 | 28.34 | 28.46 | 28.13 | 28.37 | 3,661,025 | +0.06(+0.20%) |
Jun 24, 2013 | 28.08 | 28.54 | 27.99 | 28.31 | 4,283,679 | -0.04(-0.14%) |
Jun 21, 2013 | 28.69 | 28.72 | 28.13 | 28.35 | 4,720,834 | -0.23(-0.79%) |
Jun 20, 2013 | 29.06 | 29.18 | 28.53 | 28.58 | 5,645,527 | -1.13(-3.81%) |
Jun 19, 2013 | 30.20 | 30.29 | 29.70 | 29.71 | 3,314,987 | -0.57(-1.89%) |
Jun 18, 2013 | 30.22 | 30.34 | 30.12 | 30.28 | 2,343,113 | -0.16(-0.51%) |
Jun 17, 2013 | 30.73 | 30.85 | 30.29 | 30.44 | 3,513,745 | +0.14(+0.48%) |
Jun 14, 2013 | 30.18 | 30.48 | 30.17 | 30.29 | 2,569,100 | -0.21(-0.70%) |
Jun 13, 2013 | 30.37 | 30.52 | 30.32 | 30.51 | 5,254,212 | +0.26(+0.86%) |
Jun 12, 2013 | 30.55 | 30.57 | 30.15 | 30.25 | 5,922,787 | +0.35(+1.16%) |
Jun 11, 2013 | 29.87 | 30.01 | 29.78 | 29.90 | 5,649,948 | -0.04(-0.13%) |
Jun 10, 2013 | 30.01 | 30.05 | 29.83 | 29.94 | 3,225,366 | +0.10(+0.33%) |
Jun 07, 2013 | 29.44 | 29.93 | 29.42 | 29.84 | 3,620,332 | +0.31(+1.04%) |
Jun 06, 2013 | 29.63 | 29.63 | 29.19 | 29.54 | 7,782,318 | +0.33(+1.15%) |
Jun 05, 2013 | 29.76 | 29.76 | 29.17 | 29.20 | 12,865,114 | -0.57(-1.92%) |
Jun 04, 2013 | 29.93 | 30.02 | 29.66 | 29.77 | 10,029,632 | -0.22(-0.73%) |
Jun 03, 2013 | 30.10 | 30.25 | 29.88 | 29.99 | 5,282,259 | +0.12(+0.39%) |
May 31, 2013 | 29.98 | 30.18 | 29.88 | 29.88 | 3,654,176 | -0.38(-1.24%) |
May 30, 2013 | 30.02 | 30.33 | 29.94 | 30.25 | 3,260,625 | +0.24(+0.79%) |
May 29, 2013 | 30.26 | 30.41 | 29.91 | 30.02 | 8,137,422 | -0.91(-2.95%) |
May 28, 2013 | 31.14 | 31.16 | 30.87 | 30.93 | 3,521,270 | +0.36(+1.17%) |
May 24, 2013 | 30.25 | 30.63 | 30.23 | 30.57 | 2,223,838 | +0.14(+0.46%) |
May 23, 2013 | 30.34 | 30.51 | 30.18 | 30.43 | 2,492,005 | -0.12(-0.40%) |
May 22, 2013 | 30.48 | 30.85 | 30.48 | 30.55 | 4,361,344 | +0.17(+0.55%) |
May 21, 2013 | 30.02 | 30.48 | 30.02 | 30.39 | 4,158,165 | +0.25(+0.84%) |
May 20, 2013 | 30.12 | 30.28 | 30.06 | 30.13 | 2,445,603 | -0.01(-0.02%) |
May 17, 2013 | 29.98 | 30.18 | 29.90 | 30.14 | 3,357,814 | +0.06(+0.21%) |
May 16, 2013 | 30.35 | 30.39 | 30.04 | 30.07 | 4,268,514 | -0.20(-0.67%) |
May 15, 2013 | 30.07 | 30.32 | 30.06 | 30.28 | 3,748,502 | +0.46(+1.53%) |
May 13, 2013 | 29.79 | 29.87 | 29.74 | 29.82 | 3,828,612 | +0.03(+0.10%) |
May 10, 2013 | 29.50 | 29.86 | 29.38 | 29.79 | 5,620,886 | +0.53(+1.81%) |
May 09, 2013 | 29.24 | 29.47 | 29.20 | 29.26 | 3,157,319 | -0.06(-0.20%) |
May 08, 2013 | 29.29 | 29.47 | 29.21 | 29.32 | 3,314,734 | +0.06(+0.22%) |
May 07, 2013 | 29.19 | 29.32 | 29.11 | 29.25 | 2,932,547 | +0.13(+0.43%) |
May 06, 2013 | 29.25 | 29.28 | 29.09 | 29.13 | 2,154,769 | -0.13(-0.43%) |
May 03, 2013 | 29.28 | 29.36 | 29.24 | 29.25 | 3,529,561 | -0.11(-0.37%) |
May 02, 2013 | 29.30 | 29.46 | 29.27 | 29.36 | 3,307,727 | -0.04(-0.14%) |
May 01, 2013 | 29.44 | 29.60 | 29.36 | 29.40 | 3,889,613 | -0.08(-0.27%) |
Apr 30, 2013 | 29.40 | 29.56 | 29.29 | 29.48 | 6,989,420 | -0.45(-1.49%) |
Apr 29, 2013 | 29.81 | 30.00 | 29.76 | 29.93 | 3,520,361 | +0.15(+0.50%) |
Apr 26, 2013 | 29.61 | 29.79 | 29.57 | 29.78 | 3,769,889 | +0.21(+0.69%) |
Apr 25, 2013 | 29.65 | 29.86 | 29.40 | 29.57 | 8,237,982 | +0.26(+0.88%) |
Apr 24, 2013 | 29.39 | 29.44 | 29.09 | 29.32 | 7,820,495 | +0.13(+0.45%) |
Apr 23, 2013 | 29.21 | 29.39 | 29.12 | 29.19 | 7,355,044 | +0.27(+0.93%) |
Apr 22, 2013 | 28.80 | 29.00 | 28.69 | 28.92 | 5,181,965 | +0.12(+0.42%) |
Apr 19, 2013 | 28.74 | 28.88 | 28.64 | 28.80 | 5,998,301 | +0.03(+0.10%) |
Apr 18, 2013 | 29.06 | 29.09 | 28.61 | 28.77 | 12,035,917 | +0.03(+0.10%) |
Apr 17, 2013 | 27.94 | 28.80 | 27.90 | 28.74 | 13,923,874 | +0.55(+1.94%) |
Apr 16, 2013 | 28.16 | 28.19 | 27.95 | 28.19 | 4,791,787 | +0.09(+0.30%) |
Apr 15, 2013 | 27.99 | 28.64 | 27.95 | 28.11 | 11,694,483 | +0.43(+1.57%) |
Apr 12, 2013 | 27.67 | 27.69 | 27.49 | 27.67 | 6,777,556 | -0.03(-0.10%) |
Apr 11, 2013 | 27.36 | 27.72 | 27.34 | 27.70 | 8,924,010 | +0.44(+1.61%) |
Apr 10, 2013 | 26.98 | 27.28 | 26.97 | 27.26 | 5,288,311 | +0.25(+0.91%) |
Apr 09, 2013 | 26.98 | 27.07 | 26.84 | 27.02 | 5,989,611 | +0.14(+0.53%) |
Apr 08, 2013 | 26.71 | 26.88 | 26.64 | 26.87 | 3,933,255 | +0.16(+0.60%) |
Apr 05, 2013 | 26.61 | 26.74 | 26.48 | 26.71 | 3,189,669 | -0.11(-0.40%) |
Apr 04, 2013 | 26.71 | 26.86 | 26.70 | 26.82 | 3,589,808 | +0.01(+0.02%) |
Apr 03, 2013 | 26.88 | 26.92 | 26.78 | 26.82 | 2,761,138 | +0.00(+0.00%) |
Apr 02, 2013 | 26.79 | 26.89 | 26.77 | 26.82 | 3,809,732 | +0.05(+0.17%) |
Apr 01, 2013 | 26.60 | 26.81 | 26.57 | 26.77 | 2,593,040 | -0.01(-0.04%) |
Mar 28, 2013 | 26.65 | 26.88 | 26.62 | 26.78 | 4,523,908 | +0.30(+1.14%) |
Mar 27, 2013 | 26.18 | 26.51 | 26.14 | 26.48 | 5,154,235 | +0.22(+0.83%) |
Mar 26, 2013 | 26.14 | 26.27 | 26.09 | 26.26 | 5,265,205 | -0.19(-0.73%) |
Mar 25, 2013 | 26.41 | 26.56 | 26.33 | 26.46 | 3,252,418 | -0.06(-0.22%) |
Mar 22, 2013 | 26.51 | 26.65 | 26.48 | 26.51 | 4,097,754 | +0.24(+0.91%) |
Mar 21, 2013 | 26.18 | 26.38 | 26.17 | 26.27 | 4,264,397 | +0.07(+0.26%) |
Mar 20, 2013 | 26.27 | 26.31 | 26.15 | 26.21 | 4,525,833 | +0.08(+0.31%) |
Mar 19, 2013 | 26.01 | 26.19 | 25.93 | 26.13 | 4,817,934 | +0.37(+1.42%) |
Mar 18, 2013 | 25.79 | 25.87 | 25.69 | 25.76 | 3,615,547 | -0.10(-0.40%) |
Mar 15, 2013 | 25.83 | 25.91 | 25.73 | 25.86 | 3,491,434 | +0.05(+0.18%) |
Mar 14, 2013 | 25.63 | 25.82 | 25.59 | 25.82 | 4,303,569 | +0.34(+1.34%) |
Mar 13, 2013 | 25.43 | 25.50 | 25.33 | 25.47 | 2,951,310 | -0.02(-0.07%) |
Mar 12, 2013 | 25.42 | 25.58 | 25.42 | 25.49 | 3,322,438 | +0.00(+0.00%) |
Mar 11, 2013 | 25.41 | 25.50 | 25.39 | 25.49 | 2,379,094 | +0.04(+0.16%) |
Mar 08, 2013 | 25.43 | 25.95 | 25.29 | 25.45 | 3,754,228 | -0.14(-0.56%) |
Mar 07, 2013 | 25.55 | 25.62 | 25.50 | 25.59 | 3,782,593 | +0.10(+0.38%) |
Mar 06, 2013 | 25.41 | 25.51 | 25.30 | 25.50 | 6,738,576 | +0.03(+0.11%) |
Mar 05, 2013 | 25.47 | 25.54 | 25.43 | 25.47 | 4,250,134 | +0.17(+0.68%) |
Mar 04, 2013 | 25.04 | 25.35 | 25.02 | 25.30 | 4,840,403 | +0.05(+0.20%) |
Mar 01, 2013 | 24.98 | 25.27 | 24.94 | 25.25 | 4,681,050 | +0.11(+0.43%) |
Feb 28, 2013 | 25.18 | 25.31 | 25.13 | 25.14 | 5,069,577 | -0.14(-0.54%) |
Feb 27, 2013 | 25.14 | 25.37 | 25.11 | 25.27 | 5,264,933 | +0.05(+0.18%) |
Feb 26, 2013 | 25.35 | 25.43 | 25.20 | 25.23 | 3,591,470 | -0.03(-0.14%) |
Feb 25, 2013 | 25.41 | 25.61 | 25.26 | 25.26 | 5,812,541 | -0.51(-1.97%) |
Feb 22, 2013 | 25.67 | 25.79 | 25.62 | 25.77 | 4,046,919 | +0.21(+0.83%) |
Feb 21, 2013 | 25.59 | 25.66 | 25.47 | 25.56 | 3,900,415 | -0.31(-1.21%) |
Feb 20, 2013 | 25.92 | 26.03 | 25.85 | 25.87 | 4,345,997 | +0.02(+0.06%) |
Feb 19, 2013 | 25.73 | 25.87 | 25.71 | 25.86 | 4,040,244 | +0.20(+0.79%) |
Feb 15, 2013 | 25.65 | 25.80 | 25.64 | 25.66 | 5,510,711 | -0.02(-0.09%) |
Feb 14, 2013 | 25.53 | 25.71 | 25.51 | 25.68 | 4,056,806 | +0.06(+0.22%) |
Feb 13, 2013 | 25.66 | 25.74 | 25.57 | 25.62 | 3,869,311 | +0.03(+0.13%) |
Feb 12, 2013 | 25.59 | 25.68 | 25.59 | 25.59 | 2,838,067 | +0.00(+0.00%) |
Feb 11, 2013 | 25.63 | 25.68 | 25.57 | 25.59 | 3,295,549 | +0.01(+0.04%) |
Feb 08, 2013 | 25.57 | 25.69 | 25.56 | 25.58 | 3,223,559 | +0.11(+0.44%) |
Feb 07, 2013 | 25.40 | 25.55 | 25.33 | 25.46 | 3,615,074 | -0.08(-0.31%) |
Feb 06, 2013 | 25.35 | 25.62 | 25.27 | 25.54 | 7,600,513 | -0.05(-0.20%) |
Feb 04, 2013 | 25.53 | 25.65 | 25.44 | 25.59 | 3,799,917 | -0.10(-0.37%) |
Feb 01, 2013 | 25.76 | 25.82 | 25.66 | 25.69 | 4,688,502 | +0.04(+0.15%) |
Jan 31, 2013 | 25.67 | 25.85 | 25.64 | 25.65 | 4,614,858 | +0.01(+0.02%) |
Jan 30, 2013 | 25.68 | 25.78 | 25.62 | 25.64 | 5,595,403 | +0.02(+0.07%) |
Jan 29, 2013 | 25.36 | 25.68 | 25.33 | 25.63 | 5,325,102 | +0.57(+2.27%) |
Jan 28, 2013 | 25.04 | 25.14 | 25.03 | 25.06 | 3,197,538 | -0.12(-0.47%) |
Jan 25, 2013 | 25.30 | 25.31 | 25.08 | 25.18 | 3,851,218 | -0.03(-0.13%) |
Jan 24, 2013 | 25.24 | 25.31 | 25.19 | 25.21 | 4,883,461 | +0.00(+0.00%) |
Jan 23, 2013 | 25.26 | 25.29 | 25.13 | 25.21 | 3,836,583 | +0.04(+0.18%) |
Jan 22, 2013 | 25.20 | 25.22 | 24.99 | 25.17 | 8,109,481 | +0.46(+1.84%) |
Jan 18, 2013 | 24.76 | 24.79 | 24.60 | 24.71 | 2,928,827 | -0.04(-0.18%) |
Jan 17, 2013 | 24.70 | 24.83 | 24.64 | 24.76 | 2,721,371 | +0.05(+0.20%) |
Jan 16, 2013 | 24.61 | 24.72 | 24.61 | 24.70 | 4,148,528 | -0.01(-0.02%) |
Jan 15, 2013 | 24.62 | 24.74 | 24.61 | 24.71 | 3,884,280 | -0.18(-0.72%) |
Jan 14, 2013 | 24.76 | 24.91 | 24.74 | 24.89 | 4,254,356 | -0.16(-0.63%) |
Jan 11, 2013 | 25.00 | 25.08 | 24.91 | 25.05 | 3,025,189 | +0.03(+0.11%) |
Jan 10, 2013 | 24.97 | 25.07 | 24.74 | 25.02 | 2,150,168 | +0.12(+0.47%) |
Jan 09, 2013 | 24.82 | 24.95 | 24.78 | 24.90 | 2,792,853 | +0.01(+0.02%) |
Jan 08, 2013 | 24.87 | 24.92 | 24.80 | 24.90 | 2,578,864 | +0.00(+0.00%) |
Jan 07, 2013 | 24.86 | 24.91 | 24.82 | 24.90 | 3,184,454 | +0.01(+0.02%) |
Jan 04, 2013 | 24.74 | 24.94 | 24.73 | 24.89 | 3,287,504 | +0.16(+0.64%) |
Jan 03, 2013 | 24.70 | 24.79 | 24.66 | 24.73 | 2,876,196 | -0.08(-0.34%) |
Jan 02, 2013 | 24.88 | 24.89 | 24.69 | 24.82 | 4,892,021 | +0.37(+1.49%) |
Dec 31, 2012 | 24.30 | 24.48 | 24.23 | 24.45 | 2,735,483 | +0.14(+0.58%) |
Dec 28, 2012 | 24.46 | 24.52 | 24.30 | 24.31 | 3,583,529 | -0.14(-0.58%) |
Dec 27, 2012 | 24.62 | 24.62 | 24.31 | 24.45 | 3,918,823 | +0.01(+0.02%) |
Dec 26, 2012 | 24.56 | 24.56 | 24.38 | 24.45 | 2,436,243 | -0.10(-0.41%) |
Dec 24, 2012 | 24.51 | 24.58 | 24.43 | 24.55 | 1,535,511 | +0.00(+0.00%) |
Dec 21, 2012 | 24.60 | 24.62 | 24.49 | 24.55 | 4,625,965 | -0.20(-0.80%) |
Dec 20, 2012 | 24.77 | 24.78 | 24.69 | 24.74 | 6,136,046 | +0.10(+0.41%) |
Dec 19, 2012 | 24.88 | 24.93 | 24.63 | 24.64 | 5,757,950 | -0.17(-0.70%) |
Dec 18, 2012 | 24.84 | 25.00 | 24.78 | 24.82 | 4,433,488 | +0.01(+0.02%) |
Dec 17, 2012 | 24.81 | 24.91 | 24.71 | 24.81 | 5,013,182 | +0.00(+0.00%) |
Dec 14, 2012 | 24.76 | 24.86 | 24.71 | 24.81 | 6,845,277 | +0.10(+0.41%) |
Dec 13, 2012 | 24.74 | 24.83 | 24.58 | 24.71 | 5,439,954 | -0.15(-0.61%) |
Dec 12, 2012 | 25.00 | 25.05 | 24.81 | 24.86 | 12,454,572 | -0.09(-0.36%) |
Dec 11, 2012 | 24.82 | 25.00 | 24.79 | 24.95 | 10,401,041 | +0.23(+0.91%) |
Dec 10, 2012 | 24.56 | 24.77 | 24.52 | 24.73 | 6,418,261 | +0.37(+1.50%) |
Dec 07, 2012 | 24.34 | 24.39 | 24.23 | 24.36 | 2,663,800 | -0.08(-0.32%) |
Dec 06, 2012 | 24.49 | 24.51 | 24.32 | 24.44 | 2,764,779 | -0.03(-0.14%) |
Dec 05, 2012 | 24.34 | 24.54 | 24.32 | 24.47 | 2,987,106 | -0.04(-0.18%) |