Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 20.09 | 20.34 | 19.93 | 20.16 | 1,633,786 | -0.09(-0.45%) |
Jan 30, 2014 | 20.37 | 20.40 | 20.09 | 20.25 | 1,940,873 | -0.05(-0.22%) |
Jan 29, 2014 | 20.62 | 20.76 | 20.27 | 20.30 | 1,685,831 | -0.39(-1.89%) |
Jan 28, 2014 | 21.07 | 21.15 | 20.67 | 20.69 | 1,116,040 | -0.39(-1.86%) |
Jan 27, 2014 | 20.84 | 21.21 | 20.69 | 21.08 | 908,692 | +0.24(+1.16%) |
Jan 24, 2014 | 21.19 | 21.22 | 20.51 | 20.84 | 2,155,080 | -0.38(-1.81%) |
Jan 23, 2014 | 21.12 | 21.26 | 20.93 | 21.22 | 882,626 | -0.03(-0.14%) |
Jan 22, 2014 | 21.63 | 21.65 | 21.24 | 21.25 | 896,317 | -0.35(-1.64%) |
Jan 21, 2014 | 21.41 | 21.65 | 21.02 | 21.60 | 1,501,713 | +0.25(+1.16%) |
Jan 17, 2014 | 21.70 | 21.36 | 21.36 | 21.36 | 3,280,659 | -0.45(-2.07%) |
Jan 16, 2014 | 23.30 | 23.57 | 21.60 | 21.81 | 3,633,193 | -1.15(-5.01%) |
Jan 15, 2014 | 22.82 | 23.02 | 22.76 | 22.96 | 700,533 | +0.14(+0.63%) |
Jan 14, 2014 | 22.63 | 22.98 | 22.55 | 22.82 | 873,103 | +0.17(+0.76%) |
Jan 13, 2014 | 23.22 | 23.26 | 22.51 | 22.64 | 1,430,125 | -0.61(-2.62%) |
Jan 10, 2014 | 23.16 | 23.36 | 23.10 | 23.25 | 1,252,497 | -0.04(-0.16%) |
Jan 09, 2014 | 23.95 | 23.95 | 23.15 | 23.29 | 1,950,757 | -0.82(-3.40%) |
Jan 08, 2014 | 23.79 | 24.15 | 23.59 | 24.11 | 2,178,305 | +0.29(+1.23%) |
Jan 07, 2014 | 23.66 | 24.06 | 23.58 | 23.82 | 2,363,685 | +0.20(+0.86%) |
Jan 06, 2014 | 24.18 | 24.25 | 23.55 | 23.61 | 1,935,300 | -0.56(-2.33%) |
Jan 03, 2014 | 24.15 | 24.34 | 24.11 | 24.18 | 404,221 | +0.07(+0.28%) |
Jan 02, 2014 | 24.31 | 24.34 | 24.04 | 24.11 | 927,568 | -0.19(-0.77%) |
Dec 31, 2013 | 24.10 | 24.30 | 24.30 | 24.30 | 752,822 | +0.17(+0.72%) |
Dec 30, 2013 | 24.11 | 24.19 | 24.03 | 24.13 | 953,976 | -0.05(-0.19%) |
Dec 27, 2013 | 24.02 | 24.20 | 23.97 | 24.17 | 706,498 | +0.19(+0.78%) |
Dec 26, 2013 | 23.79 | 24.02 | 23.77 | 23.98 | 579,931 | +0.23(+0.95%) |
Dec 24, 2013 | 23.77 | 23.84 | 23.70 | 23.76 | 287,782 | +0.04(+0.16%) |
Dec 23, 2013 | 23.56 | 23.74 | 23.50 | 23.72 | 695,759 | +0.17(+0.73%) |
Dec 20, 2013 | 23.17 | 23.58 | 23.10 | 23.55 | 1,276,104 | +0.32(+1.39%) |
Dec 19, 2013 | 23.57 | 23.59 | 23.21 | 23.22 | 756,837 | -0.34(-1.44%) |
Dec 18, 2013 | 23.31 | 23.75 | 23.23 | 23.56 | 1,392,738 | +0.26(+1.13%) |
Dec 17, 2013 | 23.25 | 23.70 | 23.25 | 23.30 | 1,334,949 | +0.02(+0.06%) |
Dec 16, 2013 | 23.25 | 23.55 | 23.18 | 23.28 | 800,919 | +0.02(+0.06%) |
Dec 13, 2013 | 23.34 | 23.40 | 23.03 | 23.27 | 1,319,044 | -0.08(-0.32%) |
Dec 12, 2013 | 23.28 | 23.46 | 23.18 | 23.34 | 1,531,212 | -0.01(-0.03%) |
Dec 11, 2013 | 23.08 | 23.67 | 23.03 | 23.35 | 2,131,598 | +0.26(+1.11%) |
Dec 10, 2013 | 23.47 | 23.49 | 22.74 | 23.09 | 2,929,382 | -0.41(-1.73%) |
Dec 09, 2013 | 24.12 | 24.26 | 23.42 | 23.50 | 5,463,096 | -0.93(-3.82%) |
Dec 06, 2013 | 25.62 | 25.77 | 23.72 | 24.43 | 8,956,665 | -3.51(-12.55%) |
Dec 05, 2013 | 27.88 | 28.02 | 27.24 | 27.94 | 2,072,871 | -0.02(-0.08%) |
Dec 04, 2013 | 29.16 | 29.19 | 27.10 | 27.96 | 4,294,899 | -1.35(-4.62%) |
Dec 03, 2013 | 29.15 | 29.36 | 28.79 | 29.32 | 911,783 | +0.22(+0.75%) |
Dec 02, 2013 | 28.81 | 29.22 | 28.59 | 29.10 | 803,568 | +0.26(+0.89%) |
Nov 29, 2013 | 28.84 | 29.08 | 28.66 | 28.84 | 360,368 | -0.01(-0.03%) |
Nov 27, 2013 | 28.83 | 28.99 | 28.66 | 28.85 | 433,602 | +0.13(+0.45%) |
Nov 26, 2013 | 28.73 | 28.84 | 28.58 | 28.72 | 732,351 | +0.03(+0.10%) |
Nov 25, 2013 | 28.70 | 29.05 | 28.58 | 28.69 | 548,634 | +0.00(+0.00%) |
Nov 22, 2013 | 28.53 | 28.92 | 28.53 | 28.69 | 1,016,542 | +0.10(+0.34%) |
Nov 21, 2013 | 28.33 | 28.70 | 28.30 | 28.59 | 430,791 | -0.05(-0.18%) |
Nov 20, 2013 | 28.49 | 28.97 | 28.47 | 28.65 | 582,967 | +0.17(+0.58%) |
Nov 19, 2013 | 28.20 | 28.72 | 27.96 | 28.48 | 478,250 | +0.20(+0.72%) |
Nov 18, 2013 | 28.47 | 28.74 | 28.09 | 28.28 | 710,959 | -0.11(-0.37%) |
Nov 15, 2013 | 28.05 | 28.38 | 27.74 | 28.38 | 693,466 | +0.35(+1.23%) |
Nov 14, 2013 | 28.32 | 28.41 | 27.88 | 28.04 | 775,899 | +0.08(+0.30%) |
Nov 12, 2013 | 27.77 | 27.99 | 27.68 | 27.96 | 741,201 | +0.20(+0.73%) |
Nov 11, 2013 | 26.89 | 27.77 | 26.71 | 27.75 | 475,889 | +0.91(+3.39%) |
Nov 08, 2013 | 26.86 | 26.94 | 26.64 | 26.84 | 444,504 | +0.02(+0.08%) |
Nov 07, 2013 | 27.84 | 27.91 | 26.81 | 26.82 | 665,122 | -0.94(-3.39%) |
Nov 06, 2013 | 27.72 | 27.90 | 27.53 | 27.76 | 552,477 | +0.18(+0.65%) |
Nov 05, 2013 | 27.72 | 27.83 | 27.45 | 27.58 | 553,260 | -0.17(-0.60%) |
Nov 04, 2013 | 27.84 | 27.92 | 27.62 | 27.74 | 560,093 | +0.06(+0.22%) |
Nov 01, 2013 | 27.50 | 27.88 | 27.25 | 27.68 | 471,696 | +0.32(+1.18%) |
Oct 31, 2013 | 27.71 | 27.73 | 27.35 | 27.36 | 429,070 | -0.35(-1.28%) |
Oct 30, 2013 | 27.88 | 27.95 | 27.42 | 27.71 | 463,826 | -0.17(-0.59%) |
Oct 29, 2013 | 28.05 | 28.20 | 27.76 | 27.88 | 653,434 | +0.00(+0.00%) |
Oct 28, 2013 | 27.99 | 28.22 | 27.80 | 27.88 | 685,515 | +0.03(+0.11%) |
Oct 25, 2013 | 27.63 | 28.03 | 27.51 | 27.85 | 588,771 | +0.27(+0.98%) |
Oct 24, 2013 | 27.77 | 27.87 | 27.57 | 27.58 | 576,411 | -0.23(-0.84%) |
Oct 23, 2013 | 27.92 | 27.93 | 27.65 | 27.81 | 191,512 | -0.11(-0.38%) |
Oct 22, 2013 | 27.90 | 28.21 | 27.77 | 27.92 | 1,153,816 | +0.14(+0.51%) |
Oct 21, 2013 | 27.80 | 27.96 | 27.58 | 27.77 | 330,065 | -0.06(-0.22%) |
Oct 18, 2013 | 27.68 | 28.12 | 27.53 | 27.84 | 507,334 | +0.16(+0.57%) |
Oct 17, 2013 | 27.26 | 27.68 | 27.17 | 27.68 | 309,196 | +0.41(+1.49%) |
Oct 16, 2013 | 27.05 | 27.46 | 26.84 | 27.27 | 552,750 | +0.30(+1.12%) |
Oct 15, 2013 | 27.32 | 27.32 | 26.74 | 26.97 | 344,609 | -0.35(-1.29%) |
Oct 14, 2013 | 27.03 | 27.46 | 26.88 | 27.32 | 433,183 | +0.22(+0.81%) |
Oct 11, 2013 | 26.92 | 27.17 | 26.83 | 27.11 | 441,082 | +0.11(+0.39%) |
Oct 10, 2013 | 26.86 | 27.03 | 26.77 | 27.00 | 403,106 | +0.38(+1.41%) |
Oct 09, 2013 | 26.98 | 27.02 | 26.53 | 26.62 | 630,957 | -0.40(-1.48%) |
Oct 08, 2013 | 27.26 | 27.38 | 26.66 | 27.02 | 643,781 | -0.18(-0.66%) |
Oct 07, 2013 | 27.32 | 27.45 | 27.08 | 27.20 | 534,913 | -0.30(-1.09%) |
Oct 04, 2013 | 27.74 | 27.80 | 27.43 | 27.50 | 548,696 | -0.17(-0.63%) |
Oct 03, 2013 | 27.89 | 28.09 | 27.58 | 27.68 | 557,383 | -0.31(-1.10%) |
Oct 02, 2013 | 28.08 | 28.12 | 27.65 | 27.99 | 388,702 | -0.23(-0.80%) |
Oct 01, 2013 | 27.91 | 28.50 | 27.87 | 28.21 | 708,530 | +0.30(+1.08%) |
Sep 30, 2013 | 27.62 | 28.07 | 27.60 | 27.91 | 353,151 | +0.05(+0.19%) |
Sep 27, 2013 | 28.08 | 28.12 | 27.86 | 27.86 | 255,563 | -0.27(-0.96%) |
Sep 26, 2013 | 27.95 | 28.43 | 27.95 | 28.13 | 306,342 | +0.14(+0.51%) |
Sep 25, 2013 | 28.47 | 28.47 | 27.71 | 27.99 | 301,053 | -0.35(-1.25%) |
Sep 24, 2013 | 28.13 | 28.57 | 28.08 | 28.34 | 609,914 | +0.31(+1.10%) |
Sep 23, 2013 | 28.08 | 28.20 | 27.80 | 28.03 | 662,748 | -0.02(-0.05%) |
Sep 20, 2013 | 28.26 | 28.29 | 27.94 | 28.05 | 1,056,898 | -0.07(-0.24%) |
Sep 19, 2013 | 28.50 | 28.54 | 28.02 | 28.11 | 1,027,694 | -0.43(-1.50%) |
Sep 18, 2013 | 28.33 | 28.58 | 27.83 | 28.54 | 692,287 | +0.29(+1.04%) |
Sep 17, 2013 | 27.94 | 28.26 | 27.93 | 28.25 | 707,696 | +0.40(+1.43%) |
Sep 16, 2013 | 27.73 | 27.96 | 27.30 | 27.85 | 840,231 | +0.55(+2.01%) |
Sep 13, 2013 | 27.08 | 27.42 | 26.95 | 27.30 | 801,555 | +0.31(+1.14%) |
Sep 12, 2013 | 26.80 | 27.06 | 26.74 | 26.99 | 401,956 | +0.08(+0.28%) |
Sep 11, 2013 | 26.83 | 26.98 | 26.67 | 26.92 | 372,279 | +0.11(+0.42%) |
Sep 10, 2013 | 26.69 | 26.83 | 26.43 | 26.80 | 640,090 | +0.26(+0.99%) |
Sep 09, 2013 | 26.29 | 26.64 | 26.29 | 26.54 | 348,174 | +0.27(+1.03%) |
Sep 06, 2013 | 26.34 | 26.50 | 25.93 | 26.27 | 440,780 | -0.06(-0.23%) |
Sep 05, 2013 | 26.16 | 26.52 | 26.16 | 26.33 | 498,776 | +0.15(+0.57%) |
Sep 04, 2013 | 25.98 | 26.38 | 25.89 | 26.18 | 784,662 | +0.29(+1.13%) |
Sep 03, 2013 | 26.83 | 26.95 | 25.77 | 25.89 | 1,616,041 | -0.77(-2.88%) |
Aug 30, 2013 | 26.60 | 26.90 | 26.16 | 26.65 | 2,335,537 | +0.59(+2.25%) |
Aug 29, 2013 | 25.68 | 26.11 | 25.68 | 26.07 | 890,766 | +0.39(+1.52%) |
Aug 28, 2013 | 25.59 | 26.12 | 25.59 | 25.68 | 908,357 | +0.14(+0.56%) |
Aug 27, 2013 | 25.31 | 25.70 | 25.23 | 25.53 | 1,230,378 | -0.07(-0.26%) |
Aug 26, 2013 | 24.92 | 25.93 | 24.92 | 25.60 | 1,966,726 | +1.33(+5.49%) |
Aug 23, 2013 | 24.08 | 24.43 | 23.75 | 24.27 | 1,775,345 | -0.18(-0.74%) |
Aug 22, 2013 | 24.40 | 24.73 | 24.38 | 24.45 | 1,013,207 | +0.02(+0.06%) |
Aug 21, 2013 | 24.95 | 24.95 | 24.40 | 24.43 | 1,358,588 | -0.56(-2.23%) |
Aug 20, 2013 | 25.13 | 25.36 | 24.87 | 24.99 | 1,614,997 | -0.07(-0.27%) |
Aug 19, 2013 | 25.31 | 25.36 | 25.05 | 25.06 | 624,428 | -0.35(-1.39%) |
Aug 16, 2013 | 25.88 | 25.89 | 25.41 | 25.41 | 500,663 | -0.63(-2.43%) |
Aug 15, 2013 | 26.67 | 26.90 | 26.04 | 26.04 | 847,121 | -1.04(-3.83%) |
Aug 14, 2013 | 27.01 | 27.23 | 26.97 | 27.08 | 419,983 | -0.01(-0.03%) |
Aug 13, 2013 | 27.01 | 27.19 | 26.79 | 27.09 | 351,331 | +0.15(+0.56%) |
Aug 12, 2013 | 26.73 | 27.04 | 26.53 | 26.94 | 467,313 | +0.09(+0.34%) |
Aug 09, 2013 | 26.95 | 27.17 | 26.67 | 26.85 | 806,018 | -0.14(-0.53%) |
Aug 08, 2013 | 27.20 | 27.47 | 26.98 | 26.99 | 463,184 | -0.10(-0.36%) |
Aug 07, 2013 | 27.19 | 27.38 | 26.99 | 27.09 | 366,371 | -0.18(-0.66%) |
Aug 06, 2013 | 27.53 | 27.72 | 27.01 | 27.27 | 910,312 | -0.33(-1.20%) |
Aug 05, 2013 | 27.42 | 27.68 | 27.31 | 27.60 | 345,223 | +0.09(+0.33%) |
Aug 02, 2013 | 27.79 | 27.79 | 27.38 | 27.51 | 408,715 | -0.29(-1.06%) |
Aug 01, 2013 | 27.37 | 28.05 | 27.30 | 27.80 | 604,502 | +0.62(+2.27%) |
Jul 31, 2013 | 27.35 | 27.51 | 27.17 | 27.19 | 432,235 | -0.13(-0.47%) |
Jul 30, 2013 | 27.20 | 27.41 | 26.95 | 27.32 | 347,151 | +0.23(+0.83%) |
Jul 29, 2013 | 26.80 | 27.12 | 26.80 | 27.09 | 381,139 | +0.18(+0.67%) |
Jul 26, 2013 | 26.98 | 26.98 | 26.57 | 26.91 | 679,051 | -0.15(-0.56%) |
Jul 25, 2013 | 27.06 | 27.26 | 26.83 | 27.06 | 669,300 | -0.10(-0.36%) |
Jul 24, 2013 | 27.27 | 27.27 | 27.07 | 27.16 | 527,150 | +0.08(+0.31%) |
Jul 23, 2013 | 27.30 | 27.35 | 27.00 | 27.07 | 633,972 | -0.19(-0.69%) |
Jul 22, 2013 | 27.23 | 27.40 | 27.07 | 27.26 | 351,070 | +0.12(+0.44%) |
Jul 19, 2013 | 27.09 | 27.36 | 26.88 | 27.14 | 1,672,517 | +0.04(+0.14%) |
Jul 18, 2013 | 27.26 | 27.31 | 27.04 | 27.11 | 1,589,726 | +0.02(+0.06%) |
Jul 17, 2013 | 27.14 | 27.28 | 27.07 | 27.09 | 1,534,267 | -0.01(-0.03%) |
Jul 16, 2013 | 27.16 | 27.29 | 27.00 | 27.10 | 1,566,987 | +0.00(+0.00%) |
Jul 15, 2013 | 26.38 | 27.11 | 26.33 | 27.10 | 1,588,557 | +0.71(+2.71%) |
Jul 12, 2013 | 26.19 | 26.52 | 26.19 | 26.38 | 897,675 | +0.20(+0.75%) |
Jul 11, 2013 | 26.01 | 26.21 | 25.88 | 26.19 | 558,746 | +0.32(+1.22%) |
Jul 10, 2013 | 25.92 | 26.06 | 25.66 | 25.87 | 864,982 | +0.11(+0.44%) |
Jul 09, 2013 | 25.38 | 25.89 | 25.22 | 25.76 | 1,087,921 | +0.54(+2.15%) |
Jul 08, 2013 | 24.88 | 25.24 | 24.79 | 25.22 | 630,542 | +0.41(+1.64%) |
Jul 05, 2013 | 24.64 | 24.83 | 24.34 | 24.81 | 512,774 | +0.35(+1.45%) |
Jul 03, 2013 | 24.16 | 24.49 | 23.92 | 24.46 | 1,018,166 | +0.26(+1.06%) |
Jul 02, 2013 | 23.97 | 24.46 | 23.97 | 24.20 | 2,008,397 | +0.29(+1.20%) |
Jul 01, 2013 | 23.99 | 24.18 | 23.83 | 23.91 | 2,190,019 | +0.19(+0.79%) |
Jun 28, 2013 | 23.59 | 24.00 | 23.59 | 23.73 | 2,320,335 | +0.12(+0.51%) |
Jun 27, 2013 | 23.85 | 24.07 | 23.60 | 23.61 | 1,348,003 | -0.08(-0.35%) |
Jun 26, 2013 | 24.00 | 24.10 | 23.49 | 23.69 | 1,213,409 | -0.20(-0.85%) |
Jun 25, 2013 | 23.89 | 23.92 | 23.61 | 23.89 | 633,969 | +0.20(+0.86%) |
Jun 24, 2013 | 23.87 | 23.93 | 23.46 | 23.69 | 688,020 | -0.38(-1.59%) |
Jun 21, 2013 | 24.43 | 24.43 | 23.82 | 24.07 | 1,704,664 | -0.14(-0.56%) |
Jun 20, 2013 | 24.82 | 24.82 | 24.19 | 24.21 | 1,095,591 | -0.69(-2.78%) |
Jun 19, 2013 | 25.35 | 25.35 | 24.89 | 24.90 | 737,932 | -0.41(-1.63%) |
Jun 18, 2013 | 25.46 | 25.60 | 25.25 | 25.31 | 629,107 | -0.14(-0.56%) |
Jun 17, 2013 | 25.22 | 25.65 | 25.10 | 25.46 | 1,311,970 | +0.73(+2.95%) |
Jun 14, 2013 | 24.93 | 25.05 | 24.59 | 24.73 | 525,462 | -0.20(-0.82%) |
Jun 13, 2013 | 24.61 | 24.97 | 24.43 | 24.93 | 685,799 | +0.37(+1.50%) |
Jun 12, 2013 | 25.44 | 25.46 | 24.50 | 24.56 | 867,864 | -0.74(-2.92%) |
Jun 11, 2013 | 25.27 | 25.65 | 25.10 | 25.30 | 680,041 | -0.17(-0.65%) |
Jun 10, 2013 | 25.57 | 25.77 | 25.41 | 25.46 | 988,337 | -0.05(-0.21%) |
Jun 07, 2013 | 25.31 | 25.57 | 25.25 | 25.52 | 914,741 | +0.35(+1.37%) |
Jun 06, 2013 | 24.93 | 25.34 | 24.85 | 25.17 | 1,430,776 | +0.23(+0.91%) |
Jun 05, 2013 | 24.97 | 25.35 | 24.92 | 24.95 | 1,678,406 | -0.04(-0.15%) |
Jun 04, 2013 | 24.93 | 25.13 | 24.46 | 24.98 | 2,927,366 | -0.05(-0.21%) |
Jun 03, 2013 | 25.60 | 25.77 | 24.84 | 25.04 | 1,548,005 | -0.59(-2.29%) |
May 31, 2013 | 26.19 | 26.51 | 25.62 | 25.62 | 1,916,063 | -0.66(-2.52%) |
May 30, 2013 | 26.15 | 27.24 | 25.67 | 26.28 | 9,491,866 | -2.60(-8.99%) |
May 29, 2013 | 28.52 | 28.99 | 28.11 | 28.88 | 1,184,739 | +0.25(+0.87%) |
May 28, 2013 | 29.08 | 29.13 | 28.53 | 28.63 | 670,134 | -0.17(-0.60%) |
May 24, 2013 | 28.63 | 28.90 | 28.38 | 28.81 | 491,063 | -0.11(-0.36%) |
May 23, 2013 | 28.93 | 29.19 | 28.66 | 28.91 | 706,803 | -0.05(-0.18%) |
May 22, 2013 | 29.27 | 29.51 | 28.94 | 28.96 | 968,443 | -0.22(-0.75%) |
May 21, 2013 | 28.79 | 29.37 | 28.79 | 29.18 | 838,964 | +0.41(+1.41%) |
May 20, 2013 | 28.09 | 28.91 | 28.01 | 28.78 | 778,486 | +0.68(+2.41%) |
May 17, 2013 | 28.16 | 28.21 | 27.87 | 28.10 | 549,043 | +0.02(+0.08%) |
May 16, 2013 | 28.04 | 28.52 | 27.85 | 28.08 | 689,427 | -0.08(-0.27%) |
May 15, 2013 | 28.33 | 28.42 | 28.05 | 28.15 | 1,076,383 | -0.19(-0.66%) |
May 13, 2013 | 28.41 | 28.44 | 28.09 | 28.34 | 421,519 | -0.02(-0.08%) |
May 10, 2013 | 27.70 | 28.41 | 27.67 | 28.36 | 714,986 | +0.64(+2.31%) |
May 09, 2013 | 28.17 | 28.29 | 27.62 | 27.72 | 1,196,023 | -0.41(-1.44%) |
May 08, 2013 | 28.38 | 28.46 | 28.08 | 28.13 | 897,119 | -0.20(-0.72%) |
May 07, 2013 | 28.16 | 28.45 | 28.05 | 28.33 | 677,690 | +0.24(+0.86%) |
May 06, 2013 | 27.78 | 28.31 | 27.65 | 28.09 | 434,087 | +0.25(+0.89%) |
May 03, 2013 | 27.46 | 27.94 | 27.14 | 27.84 | 2,814,651 | +0.53(+1.93%) |
May 02, 2013 | 27.33 | 27.59 | 27.14 | 27.32 | 1,090,080 | +0.10(+0.36%) |
May 01, 2013 | 27.33 | 27.58 | 27.20 | 27.22 | 409,338 | -0.19(-0.69%) |
Apr 30, 2013 | 27.43 | 27.81 | 27.30 | 27.41 | 1,975,343 | -0.08(-0.30%) |
Apr 29, 2013 | 27.91 | 27.93 | 27.30 | 27.49 | 800,465 | -0.28(-1.00%) |
Apr 26, 2013 | 28.14 | 28.05 | 27.62 | 27.77 | 622,644 | -0.29(-1.02%) |
Apr 25, 2013 | 27.81 | 28.45 | 27.79 | 28.05 | 598,952 | +0.38(+1.39%) |
Apr 24, 2013 | 27.65 | 27.88 | 27.47 | 27.67 | 355,673 | -0.01(-0.03%) |
Apr 23, 2013 | 27.65 | 27.97 | 27.47 | 27.68 | 340,434 | +0.12(+0.44%) |
Apr 22, 2013 | 27.53 | 27.64 | 27.28 | 27.56 | 479,293 | +0.08(+0.30%) |
Apr 19, 2013 | 27.08 | 27.48 | 26.93 | 27.47 | 543,544 | +0.48(+1.78%) |
Apr 18, 2013 | 27.16 | 27.35 | 26.86 | 26.99 | 1,175,595 | -0.19(-0.69%) |
Apr 17, 2013 | 26.41 | 27.24 | 26.41 | 27.18 | 1,224,206 | +0.65(+2.44%) |
Apr 16, 2013 | 26.31 | 26.53 | 25.99 | 26.53 | 653,015 | +0.33(+1.26%) |
Apr 15, 2013 | 26.97 | 26.97 | 26.09 | 26.20 | 726,767 | -0.94(-3.47%) |
Apr 12, 2013 | 26.89 | 27.35 | 26.89 | 27.14 | 512,690 | +0.11(+0.39%) |
Apr 11, 2013 | 26.61 | 27.16 | 26.53 | 27.04 | 590,187 | +0.45(+1.70%) |
Apr 10, 2013 | 26.16 | 27.09 | 26.16 | 26.59 | 780,287 | +0.02(+0.06%) |
Apr 09, 2013 | 26.81 | 26.96 | 26.53 | 26.57 | 818,735 | -0.23(-0.87%) |
Apr 08, 2013 | 26.68 | 26.81 | 26.16 | 26.80 | 535,354 | +0.18(+0.68%) |
Apr 05, 2013 | 26.23 | 26.68 | 26.19 | 26.62 | 1,058,865 | +0.02(+0.08%) |
Apr 04, 2013 | 25.67 | 26.68 | 25.61 | 26.60 | 1,050,745 | +0.96(+3.76%) |
Apr 03, 2013 | 25.90 | 26.14 | 25.40 | 25.64 | 1,480,114 | -0.19(-0.73%) |
Apr 02, 2013 | 25.89 | 26.06 | 25.75 | 25.83 | 818,037 | +0.02(+0.06%) |
Apr 01, 2013 | 26.48 | 26.76 | 25.74 | 25.81 | 1,038,414 | -0.73(-2.75%) |
Mar 28, 2013 | 26.87 | 26.89 | 26.39 | 26.54 | 769,931 | -0.31(-1.15%) |
Mar 27, 2013 | 26.47 | 26.95 | 26.26 | 26.85 | 805,402 | +0.23(+0.85%) |
Mar 26, 2013 | 26.95 | 26.95 | 26.25 | 26.62 | 765,412 | -0.27(-1.01%) |
Mar 25, 2013 | 27.02 | 27.42 | 26.80 | 26.89 | 846,400 | +0.10(+0.36%) |
Mar 22, 2013 | 26.74 | 26.87 | 26.58 | 26.80 | 762,513 | +0.08(+0.31%) |
Mar 21, 2013 | 26.79 | 26.79 | 26.35 | 26.71 | 526,987 | -0.15(-0.56%) |
Mar 20, 2013 | 26.49 | 26.94 | 26.37 | 26.86 | 898,273 | +0.56(+2.12%) |
Mar 19, 2013 | 26.49 | 26.58 | 26.04 | 26.31 | 1,047,021 | -0.18(-0.68%) |
Mar 18, 2013 | 26.47 | 26.79 | 26.46 | 26.49 | 971,921 | -0.35(-1.32%) |
Mar 15, 2013 | 27.05 | 27.08 | 26.76 | 26.84 | 1,018,664 | -0.18(-0.67%) |
Mar 14, 2013 | 27.04 | 27.12 | 26.97 | 27.02 | 663,397 | -0.02(-0.08%) |
Mar 13, 2013 | 26.92 | 27.19 | 26.91 | 27.04 | 758,260 | +0.14(+0.50%) |
Mar 12, 2013 | 26.90 | 27.02 | 26.64 | 26.91 | 788,571 | -0.08(-0.31%) |
Mar 11, 2013 | 26.94 | 27.16 | 26.85 | 26.99 | 1,041,304 | +0.00(+0.00%) |
Mar 08, 2013 | 26.76 | 27.07 | 26.59 | 26.99 | 1,823,869 | +0.28(+1.04%) |
Mar 07, 2013 | 26.87 | 26.98 | 26.16 | 26.71 | 2,065,040 | -0.35(-1.31%) |
Mar 06, 2013 | 27.36 | 27.64 | 26.38 | 27.07 | 5,762,127 | +1.57(+6.14%) |
Mar 05, 2013 | 24.92 | 25.80 | 24.68 | 25.50 | 2,692,846 | +0.83(+3.35%) |
Mar 04, 2013 | 24.89 | 24.94 | 24.52 | 24.67 | 2,727,133 | -0.23(-0.94%) |
Mar 01, 2013 | 24.92 | 25.06 | 24.60 | 24.91 | 1,650,190 | -0.15(-0.60%) |
Feb 28, 2013 | 24.87 | 25.31 | 24.77 | 25.06 | 1,535,305 | +0.11(+0.45%) |
Feb 27, 2013 | 24.63 | 25.10 | 24.63 | 24.95 | 949,622 | +0.41(+1.66%) |
Feb 26, 2013 | 24.73 | 25.13 | 24.40 | 24.54 | 1,257,030 | -0.02(-0.09%) |
Feb 25, 2013 | 25.37 | 25.52 | 24.54 | 24.56 | 1,081,948 | -0.59(-2.33%) |
Feb 22, 2013 | 25.45 | 25.61 | 25.02 | 25.15 | 1,334,341 | -0.15(-0.59%) |
Feb 21, 2013 | 25.28 | 26.07 | 25.22 | 25.30 | 1,440,945 | -0.01(-0.03%) |
Feb 20, 2013 | 25.93 | 26.01 | 25.30 | 25.31 | 1,447,788 | -0.53(-2.07%) |
Feb 19, 2013 | 25.59 | 25.89 | 25.20 | 25.84 | 1,690,616 | +0.37(+1.45%) |
Feb 15, 2013 | 26.11 | 26.12 | 25.36 | 25.47 | 2,745,427 | -0.68(-2.62%) |
Feb 14, 2013 | 25.23 | 26.28 | 25.06 | 26.16 | 3,896,465 | +0.95(+3.76%) |
Feb 13, 2013 | 25.04 | 25.59 | 24.98 | 25.21 | 22,882,934 | +0.19(+0.75%) |
Feb 12, 2013 | 24.98 | 25.06 | 24.82 | 25.02 | 1,255,731 | +0.01(+0.03%) |
Feb 11, 2013 | 24.82 | 25.14 | 24.72 | 25.01 | 1,327,832 | +0.30(+1.22%) |
Feb 08, 2013 | 24.57 | 24.82 | 24.34 | 24.71 | 1,479,758 | -0.04(-0.15%) |
Feb 07, 2013 | 24.86 | 25.00 | 24.50 | 24.75 | 792,612 | -0.09(-0.36%) |
Feb 06, 2013 | 24.51 | 25.01 | 24.46 | 24.84 | 1,195,041 | +0.38(+1.57%) |
Feb 04, 2013 | 24.17 | 24.55 | 24.13 | 24.46 | 2,610,430 | +0.12(+0.49%) |