Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 35.00 | 35.00 | 34.34 | 34.57 | 0 | -0.28(-0.80%) |
Nov 27, 2013 | 34.46 | 34.89 | 34.43 | 34.85 | 0 | +0.43(+1.25%) |
Nov 26, 2013 | 33.83 | 34.56 | 33.46 | 34.42 | 0 | +0.57(+1.68%) |
Nov 25, 2013 | 34.48 | 34.73 | 33.50 | 33.85 | 116,905 | -0.53(-1.54%) |
Nov 22, 2013 | 33.98 | 34.48 | 33.81 | 34.38 | 0 | +0.35(+1.03%) |
Nov 21, 2013 | 33.54 | 34.21 | 33.28 | 34.03 | 290,733 | +0.35(+1.04%) |
Nov 20, 2013 | 34.22 | 34.24 | 33.56 | 33.68 | 0 | -0.30(-0.87%) |
Nov 19, 2013 | 35.08 | 35.42 | 33.44 | 33.98 | 332,701 | -1.45(-4.11%) |
Nov 18, 2013 | 34.00 | 36.26 | 33.89 | 35.43 | 0 | +2.42(+7.33%) |
Nov 15, 2013 | 32.67 | 33.09 | 32.50 | 33.01 | 0 | +0.29(+0.89%) |
Nov 14, 2013 | 31.86 | 32.91 | 31.57 | 32.72 | 236,114 | +0.75(+2.35%) |
Nov 13, 2013 | 32.15 | 32.25 | 31.40 | 31.97 | 172,796 | -0.48(-1.48%) |
Nov 12, 2013 | 31.60 | 32.85 | 31.45 | 32.45 | 0 | +0.82(+2.59%) |
Nov 11, 2013 | 32.37 | 32.37 | 30.86 | 31.63 | 0 | -0.78(-2.41%) |
Nov 08, 2013 | 32.73 | 33.07 | 32.18 | 32.41 | 0 | -0.33(-1.01%) |
Nov 07, 2013 | 33.25 | 33.48 | 32.53 | 32.74 | 185,968 | -0.37(-1.12%) |
Nov 06, 2013 | 33.61 | 33.94 | 32.91 | 33.11 | 182,670 | -0.38(-1.13%) |
Nov 05, 2013 | 33.19 | 33.60 | 32.85 | 33.49 | 233,061 | -0.51(-1.50%) |
Nov 04, 2013 | 32.74 | 34.80 | 32.20 | 34.00 | 606,774 | -0.70(-2.02%) |
Nov 01, 2013 | 34.36 | 36.66 | 32.79 | 34.70 | 0 | +3.28(+10.44%) |
Oct 31, 2013 | 31.40 | 31.81 | 31.04 | 31.42 | 0 | +0.02(+0.06%) |
Oct 30, 2013 | 32.06 | 32.38 | 31.40 | 31.40 | 277,919 | -0.61(-1.91%) |
Oct 29, 2013 | 32.35 | 32.75 | 31.89 | 32.01 | 0 | -0.27(-0.84%) |
Oct 28, 2013 | 31.78 | 32.35 | 31.51 | 32.28 | 0 | +0.49(+1.54%) |
Oct 25, 2013 | 32.47 | 32.68 | 31.56 | 31.79 | 0 | -0.55(-1.70%) |
Oct 24, 2013 | 32.57 | 33.15 | 32.33 | 32.34 | 212,053 | -0.17(-0.52%) |
Oct 23, 2013 | 31.97 | 32.58 | 31.75 | 32.51 | 0 | +0.23(+0.71%) |
Oct 22, 2013 | 31.86 | 32.44 | 31.83 | 32.28 | 100,516 | +0.55(+1.73%) |
Oct 21, 2013 | 31.01 | 31.93 | 30.78 | 31.73 | 221,474 | +0.70(+2.26%) |
Oct 18, 2013 | 29.94 | 31.14 | 29.14 | 31.03 | 210,743 | +1.38(+4.65%) |
Oct 17, 2013 | 29.05 | 29.76 | 29.00 | 29.65 | 143,330 | +0.46(+1.58%) |
Oct 16, 2013 | 29.30 | 29.43 | 29.00 | 29.19 | 113,002 | +0.13(+0.45%) |
Oct 15, 2013 | 29.23 | 29.45 | 29.02 | 29.06 | 119,564 | -0.20(-0.68%) |
Oct 14, 2013 | 29.13 | 29.42 | 28.98 | 29.26 | 105,045 | -0.03(-0.10%) |
Oct 11, 2013 | 28.43 | 29.53 | 28.42 | 29.29 | 0 | +0.69(+2.41%) |
Oct 10, 2013 | 27.77 | 28.78 | 27.03 | 28.60 | 212,263 | +1.23(+4.49%) |
Oct 09, 2013 | 27.09 | 27.54 | 26.70 | 27.37 | 141,412 | +0.37(+1.37%) |
Oct 08, 2013 | 27.49 | 27.71 | 26.77 | 27.00 | 204,171 | -0.41(-1.50%) |
Oct 07, 2013 | 27.96 | 28.08 | 27.40 | 27.41 | 0 | -0.84(-2.97%) |
Oct 04, 2013 | 27.59 | 28.33 | 27.59 | 28.25 | 0 | +0.59(+2.13%) |
Oct 03, 2013 | 27.68 | 27.75 | 27.03 | 27.66 | 0 | -0.14(-0.50%) |
Oct 02, 2013 | 27.85 | 28.04 | 27.60 | 27.80 | 138,921 | -0.23(-0.82%) |
Oct 01, 2013 | 27.85 | 28.04 | 27.68 | 28.03 | 147,178 | +0.15(+0.54%) |
Sep 30, 2013 | 28.00 | 28.17 | 27.62 | 27.88 | 235,175 | -0.55(-1.93%) |
Sep 27, 2013 | 27.80 | 28.50 | 27.68 | 28.43 | 0 | +0.37(+1.32%) |
Sep 26, 2013 | 27.91 | 28.18 | 27.62 | 28.06 | 147,645 | +0.21(+0.75%) |
Sep 25, 2013 | 28.33 | 28.35 | 27.85 | 27.85 | 139,022 | -0.50(-1.76%) |
Sep 24, 2013 | 28.41 | 28.57 | 27.62 | 28.35 | 123,789 | +0.05(+0.18%) |
Sep 23, 2013 | 28.21 | 28.58 | 27.85 | 28.30 | 197,251 | +0.05(+0.18%) |
Sep 20, 2013 | 28.20 | 28.89 | 27.92 | 28.25 | 0 | +0.03(+0.11%) |
Sep 19, 2013 | 27.40 | 28.27 | 27.22 | 28.22 | 190,550 | +0.95(+3.48%) |
Sep 18, 2013 | 27.48 | 27.48 | 27.03 | 27.27 | 0 | -0.22(-0.80%) |
Sep 17, 2013 | 26.88 | 27.50 | 26.80 | 27.49 | 0 | +0.64(+2.38%) |
Sep 16, 2013 | 26.48 | 27.88 | 26.48 | 26.85 | 0 | -1.03(-3.69%) |
Sep 13, 2013 | 27.88 | 27.95 | 27.28 | 27.88 | 0 | +0.10(+0.36%) |
Sep 12, 2013 | 28.03 | 28.10 | 27.71 | 27.78 | 0 | -0.34(-1.21%) |
Sep 11, 2013 | 27.98 | 28.23 | 27.82 | 28.12 | 0 | +0.02(+0.07%) |
Sep 10, 2013 | 27.82 | 28.30 | 27.78 | 28.10 | 101,534 | +0.44(+1.59%) |
Sep 09, 2013 | 27.20 | 27.82 | 27.13 | 27.66 | 0 | +0.53(+1.95%) |
Sep 06, 2013 | 27.02 | 27.29 | 26.27 | 27.13 | 0 | +0.29(+1.08%) |
Sep 05, 2013 | 26.97 | 27.28 | 26.59 | 26.84 | 0 | -0.13(-0.48%) |
Sep 04, 2013 | 26.45 | 27.12 | 26.42 | 26.97 | 0 | +0.52(+1.97%) |
Sep 03, 2013 | 27.50 | 27.59 | 26.21 | 26.45 | 0 | -0.77(-2.83%) |
Aug 30, 2013 | 27.81 | 27.81 | 27.00 | 27.22 | 0 | -0.64(-2.30%) |
Aug 29, 2013 | 27.47 | 27.96 | 27.47 | 27.86 | 183,031 | +0.37(+1.35%) |
Aug 28, 2013 | 27.35 | 27.68 | 27.19 | 27.49 | 0 | +0.06(+0.22%) |
Aug 27, 2013 | 27.58 | 27.89 | 27.39 | 27.43 | 187,966 | -0.59(-2.11%) |
Aug 26, 2013 | 28.22 | 28.43 | 27.94 | 28.02 | 0 | -0.43(-1.51%) |
Aug 23, 2013 | 28.15 | 28.69 | 27.84 | 28.45 | 0 | +0.22(+0.78%) |
Aug 22, 2013 | 27.69 | 28.48 | 27.47 | 28.23 | 495,912 | +0.56(+2.02%) |
Aug 21, 2013 | 28.90 | 28.96 | 27.43 | 27.67 | 0 | -2.12(-7.12%) |
Aug 20, 2013 | 29.29 | 29.98 | 29.08 | 29.79 | 302,018 | +0.61(+2.09%) |
Aug 19, 2013 | 29.64 | 29.65 | 29.18 | 29.18 | 117,413 | -0.59(-1.98%) |
Aug 16, 2013 | 29.85 | 30.11 | 29.69 | 29.77 | 0 | -0.25(-0.83%) |
Aug 15, 2013 | 30.48 | 30.65 | 29.93 | 30.02 | 104,671 | -0.97(-3.13%) |
Aug 14, 2013 | 31.03 | 31.30 | 30.93 | 30.99 | 184,268 | -0.04(-0.13%) |
Aug 13, 2013 | 30.88 | 31.14 | 30.55 | 31.03 | 170,375 | +0.33(+1.07%) |
Aug 12, 2013 | 29.85 | 30.83 | 29.85 | 30.70 | 78,738 | +0.69(+2.30%) |
Aug 09, 2013 | 30.03 | 30.28 | 29.68 | 30.01 | 72,494 | -0.13(-0.43%) |
Aug 08, 2013 | 29.76 | 30.17 | 29.56 | 30.14 | 110,727 | +0.64(+2.17%) |
Aug 07, 2013 | 29.93 | 30.23 | 29.43 | 29.50 | 144,677 | -0.61(-2.03%) |
Aug 06, 2013 | 30.23 | 30.41 | 29.62 | 30.11 | 96,388 | -0.17(-0.56%) |
Aug 05, 2013 | 29.94 | 30.59 | 29.94 | 30.28 | 246,421 | +0.35(+1.17%) |
Aug 02, 2013 | 29.77 | 30.31 | 29.59 | 29.93 | 127,304 | -0.06(-0.20%) |
Aug 01, 2013 | 29.37 | 30.01 | 29.34 | 29.99 | 390,358 | +0.92(+3.16%) |
Jul 31, 2013 | 29.10 | 29.39 | 28.98 | 29.07 | 0 | +0.10(+0.35%) |
Jul 30, 2013 | 28.66 | 29.07 | 28.66 | 28.97 | 0 | +0.52(+1.83%) |
Jul 29, 2013 | 29.08 | 29.39 | 28.27 | 28.45 | 0 | -0.67(-2.30%) |
Jul 26, 2013 | 28.95 | 29.46 | 28.93 | 29.12 | 0 | -0.07(-0.24%) |
Jul 25, 2013 | 28.43 | 29.30 | 28.29 | 29.19 | 0 | +0.64(+2.24%) |
Jul 24, 2013 | 28.85 | 29.30 | 28.41 | 28.55 | 0 | -0.20(-0.70%) |
Jul 23, 2013 | 28.83 | 28.93 | 28.68 | 28.75 | 0 | +0.10(+0.35%) |
Jul 22, 2013 | 28.30 | 28.66 | 28.51 | 28.65 | 0 | +0.14(+0.49%) |
Jul 19, 2013 | 28.72 | 28.84 | 28.44 | 28.51 | 0 | -0.37(-1.28%) |
Jul 18, 2013 | 29.06 | 29.21 | 28.81 | 28.88 | 0 | -0.17(-0.59%) |
Jul 17, 2013 | 29.26 | 29.43 | 28.98 | 29.05 | 374,370 | -0.10(-0.34%) |
Jul 16, 2013 | 29.43 | 29.49 | 29.10 | 29.15 | 0 | -0.24(-0.82%) |
Jul 15, 2013 | 29.54 | 29.54 | 29.14 | 29.39 | 0 | -0.15(-0.51%) |
Jul 12, 2013 | 29.45 | 29.86 | 29.30 | 29.54 | 0 | +0.05(+0.17%) |
Jul 11, 2013 | 29.29 | 29.53 | 29.01 | 29.49 | 0 | +0.61(+2.11%) |
Jul 10, 2013 | 28.22 | 29.07 | 28.22 | 28.88 | 0 | +0.72(+2.56%) |
Jul 09, 2013 | 28.34 | 28.62 | 28.12 | 28.16 | 0 | +0.04(+0.14%) |
Jul 08, 2013 | 27.76 | 28.24 | 27.70 | 28.12 | 180,425 | +0.44(+1.59%) |
Jul 05, 2013 | 27.21 | 27.69 | 26.82 | 27.68 | 0 | +0.94(+3.52%) |
Jul 03, 2013 | 26.25 | 26.91 | 26.25 | 26.74 | 0 | +0.44(+1.67%) |
Jul 02, 2013 | 26.21 | 26.42 | 25.89 | 26.30 | 167,343 | +0.15(+0.57%) |
Jul 01, 2013 | 25.44 | 26.26 | 25.33 | 26.15 | 0 | +0.86(+3.40%) |
Jun 28, 2013 | 25.28 | 25.53 | 25.08 | 25.29 | 998,586 | -0.01(-0.04%) |
Jun 27, 2013 | 24.96 | 25.31 | 24.78 | 25.30 | 0 | +0.56(+2.26%) |
Jun 26, 2013 | 25.05 | 25.15 | 24.74 | 24.74 | 0 | -0.06(-0.24%) |
Jun 25, 2013 | 25.19 | 25.40 | 24.62 | 24.80 | 0 | -0.08(-0.32%) |
Jun 24, 2013 | 25.20 | 25.40 | 24.71 | 24.88 | 0 | -0.58(-2.28%) |
Jun 21, 2013 | 25.80 | 25.87 | 25.34 | 25.46 | 497,460 | -0.25(-0.97%) |
Jun 20, 2013 | 25.89 | 26.10 | 25.70 | 25.71 | 0 | -0.49(-1.87%) |
Jun 19, 2013 | 26.26 | 26.56 | 26.11 | 26.20 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 26.20 | 26.54 | 26.05 | 26.20 | 0 | +0.10(+0.38%) |
Jun 17, 2013 | 26.62 | 26.62 | 25.88 | 26.10 | 0 | -0.20(-0.76%) |
Jun 14, 2013 | 26.82 | 26.94 | 26.16 | 26.30 | 0 | -0.49(-1.83%) |
Jun 13, 2013 | 26.50 | 26.98 | 26.38 | 26.79 | 153,788 | +0.30(+1.13%) |
Jun 12, 2013 | 27.53 | 27.53 | 26.43 | 26.49 | 110,620 | -0.88(-3.22%) |
Jun 11, 2013 | 27.77 | 27.97 | 27.35 | 27.37 | 88,877 | -0.71(-2.53%) |
Jun 10, 2013 | 27.69 | 28.10 | 27.48 | 28.08 | 0 | +0.45(+1.63%) |
Jun 07, 2013 | 27.50 | 27.84 | 27.25 | 27.63 | 0 | +0.26(+0.95%) |
Jun 06, 2013 | 27.37 | 27.53 | 27.02 | 27.37 | 136,876 | +0.09(+0.33%) |
Jun 05, 2013 | 27.61 | 27.72 | 27.17 | 27.28 | 0 | -0.44(-1.59%) |
Jun 04, 2013 | 28.14 | 28.29 | 27.45 | 27.72 | 0 | -0.46(-1.63%) |
Jun 03, 2013 | 27.79 | 28.30 | 27.59 | 28.18 | 280,615 | +0.55(+1.99%) |
May 31, 2013 | 27.73 | 28.18 | 27.61 | 27.63 | 131,192 | -0.35(-1.25%) |
May 30, 2013 | 27.91 | 28.07 | 27.44 | 27.98 | 79,487 | +0.25(+0.90%) |
May 29, 2013 | 27.54 | 27.80 | 27.19 | 27.73 | 72,114 | +0.08(+0.29%) |
May 28, 2013 | 27.45 | 28.00 | 26.93 | 27.65 | 117,967 | +0.62(+2.29%) |
May 24, 2013 | 26.92 | 27.14 | 26.57 | 27.03 | 0 | -0.13(-0.48%) |
May 23, 2013 | 27.09 | 27.50 | 27.02 | 27.16 | 0 | -0.16(-0.59%) |
May 22, 2013 | 28.00 | 28.16 | 27.15 | 27.32 | 0 | -0.66(-2.36%) |
May 21, 2013 | 28.15 | 28.37 | 27.82 | 27.98 | 0 | -0.09(-0.32%) |
May 20, 2013 | 27.64 | 28.31 | 27.60 | 28.07 | 0 | +0.28(+1.01%) |
May 17, 2013 | 27.08 | 27.88 | 26.83 | 27.79 | 0 | +0.82(+3.04%) |
May 16, 2013 | 27.73 | 27.81 | 26.75 | 26.97 | 543,286 | -0.88(-3.16%) |
May 15, 2013 | 27.66 | 28.04 | 27.66 | 27.85 | 0 | +0.09(+0.32%) |
May 13, 2013 | 28.35 | 28.35 | 27.60 | 27.76 | 0 | -0.73(-2.56%) |
May 10, 2013 | 28.56 | 28.70 | 28.38 | 28.49 | 0 | -0.08(-0.28%) |
May 09, 2013 | 28.57 | 28.80 | 28.38 | 28.57 | 0 | -0.23(-0.80%) |
May 08, 2013 | 28.75 | 28.86 | 28.48 | 28.80 | 0 | -0.16(-0.55%) |
May 07, 2013 | 28.20 | 28.98 | 27.92 | 28.96 | 0 | +0.64(+2.26%) |
May 06, 2013 | 28.26 | 28.60 | 28.14 | 28.32 | 0 | +0.05(+0.18%) |
May 03, 2013 | 28.62 | 28.34 | 26.63 | 28.27 | 0 | +1.64(+6.16%) |
May 02, 2013 | 26.31 | 26.76 | 26.02 | 26.63 | 0 | +0.47(+1.80%) |
May 01, 2013 | 26.18 | 26.58 | 25.96 | 26.16 | 279,833 | -0.04(-0.15%) |
Apr 30, 2013 | 26.02 | 26.28 | 25.77 | 26.20 | 0 | +0.30(+1.16%) |
Apr 29, 2013 | 25.56 | 25.93 | 25.39 | 25.90 | 133,566 | +0.56(+2.21%) |
Apr 26, 2013 | 25.41 | 25.52 | 25.34 | 25.34 | 140,744 | -0.13(-0.51%) |
Apr 25, 2013 | 25.58 | 25.62 | 25.42 | 25.47 | 159,544 | -0.04(-0.16%) |
Apr 24, 2013 | 25.66 | 25.66 | 25.40 | 25.51 | 230,679 | -0.09(-0.35%) |
Apr 23, 2013 | 25.77 | 26.14 | 25.49 | 25.60 | 204,397 | +0.09(+0.35%) |
Apr 22, 2013 | 26.12 | 26.12 | 25.19 | 25.51 | 239,573 | -0.46(-1.77%) |
Apr 19, 2013 | 25.58 | 26.15 | 25.30 | 25.97 | 137,125 | +0.44(+1.72%) |
Apr 18, 2013 | 26.09 | 26.15 | 25.35 | 25.53 | 367,878 | -0.44(-1.69%) |
Apr 17, 2013 | 26.38 | 26.40 | 25.74 | 25.97 | 238,959 | -0.60(-2.26%) |
Apr 16, 2013 | 25.90 | 26.75 | 25.65 | 26.57 | 277,219 | +0.91(+3.55%) |
Apr 15, 2013 | 26.06 | 26.27 | 25.42 | 25.66 | 304,298 | -0.61(-2.32%) |
Apr 12, 2013 | 26.22 | 26.40 | 25.88 | 26.27 | 101,695 | -0.14(-0.53%) |
Apr 11, 2013 | 26.09 | 26.64 | 26.01 | 26.41 | 454,999 | +0.30(+1.15%) |
Apr 10, 2013 | 25.54 | 26.18 | 25.42 | 26.11 | 198,725 | +0.70(+2.75%) |
Apr 09, 2013 | 25.10 | 25.51 | 25.10 | 25.41 | 221,722 | +0.31(+1.24%) |
Apr 08, 2013 | 25.28 | 25.28 | 24.78 | 25.10 | 166,477 | -0.07(-0.28%) |
Apr 05, 2013 | 25.40 | 25.54 | 25.10 | 25.17 | 294,582 | -0.64(-2.48%) |
Apr 04, 2013 | 26.20 | 26.20 | 25.30 | 25.81 | 228,119 | -0.43(-1.64%) |
Apr 03, 2013 | 26.61 | 26.73 | 26.09 | 26.24 | 238,698 | -0.39(-1.45%) |
Apr 02, 2013 | 27.27 | 27.27 | 26.48 | 26.62 | 222,939 | -0.48(-1.79%) |
Apr 01, 2013 | 27.77 | 28.51 | 27.08 | 27.11 | 300,327 | -1.40(-4.91%) |
Mar 28, 2013 | 28.08 | 28.69 | 27.84 | 28.51 | 373,997 | +0.45(+1.60%) |
Mar 27, 2013 | 27.52 | 28.10 | 27.20 | 28.06 | 273,951 | +0.34(+1.23%) |
Mar 26, 2013 | 28.06 | 28.10 | 27.57 | 27.72 | 245,843 | -0.22(-0.79%) |
Mar 25, 2013 | 28.32 | 28.37 | 27.80 | 27.94 | 195,682 | -0.37(-1.31%) |
Mar 22, 2013 | 27.82 | 28.39 | 27.58 | 28.31 | 213,737 | +0.59(+2.13%) |
Mar 21, 2013 | 27.23 | 27.88 | 27.21 | 27.72 | 152,740 | +0.27(+0.98%) |
Mar 20, 2013 | 27.12 | 27.62 | 26.90 | 27.45 | 121,005 | +0.44(+1.63%) |
Mar 19, 2013 | 27.96 | 27.96 | 26.83 | 27.01 | 197,434 | -0.83(-2.98%) |
Mar 18, 2013 | 27.83 | 28.08 | 27.64 | 27.84 | 133,974 | -0.31(-1.10%) |
Mar 15, 2013 | 28.33 | 28.33 | 27.93 | 28.15 | 173,048 | -0.18(-0.64%) |
Mar 14, 2013 | 28.10 | 28.39 | 28.10 | 28.33 | 157,163 | +0.23(+0.82%) |
Mar 13, 2013 | 28.22 | 28.34 | 28.08 | 28.10 | 139,578 | -0.16(-0.57%) |
Mar 12, 2013 | 28.07 | 28.31 | 27.91 | 28.26 | 175,298 | +0.10(+0.36%) |
Mar 11, 2013 | 28.16 | 28.21 | 27.87 | 28.16 | 155,354 | -0.23(-0.81%) |
Mar 08, 2013 | 28.33 | 28.41 | 27.84 | 28.39 | 383,963 | +0.33(+1.18%) |
Mar 07, 2013 | 28.53 | 28.66 | 27.62 | 28.06 | 477,585 | -0.53(-1.85%) |
Mar 06, 2013 | 27.60 | 28.60 | 27.38 | 28.59 | 309,123 | +1.03(+3.74%) |
Mar 05, 2013 | 27.38 | 27.66 | 27.25 | 27.56 | 278,871 | +0.37(+1.36%) |
Mar 04, 2013 | 27.47 | 27.59 | 27.18 | 27.19 | 321,933 | -0.42(-1.52%) |
Mar 01, 2013 | 26.90 | 27.63 | 26.72 | 27.61 | 297,274 | +0.48(+1.77%) |
Feb 28, 2013 | 27.34 | 27.60 | 27.00 | 27.13 | 262,821 | -0.16(-0.59%) |
Feb 27, 2013 | 26.70 | 27.60 | 26.70 | 27.29 | 343,179 | +0.46(+1.71%) |
Feb 26, 2013 | 26.28 | 27.05 | 25.85 | 26.83 | 443,842 | +0.62(+2.37%) |
Feb 25, 2013 | 26.78 | 26.88 | 26.17 | 26.21 | 164,355 | -0.40(-1.50%) |
Feb 22, 2013 | 26.52 | 26.68 | 26.22 | 26.61 | 94,771 | +0.21(+0.80%) |
Feb 21, 2013 | 26.99 | 26.99 | 26.12 | 26.40 | 241,683 | -0.65(-2.40%) |
Feb 20, 2013 | 26.78 | 27.43 | 26.65 | 27.05 | 377,566 | +0.21(+0.78%) |
Feb 19, 2013 | 26.72 | 27.00 | 26.65 | 26.84 | 210,277 | +0.24(+0.90%) |
Feb 15, 2013 | 27.56 | 27.56 | 26.55 | 26.60 | 274,163 | -0.80(-2.92%) |
Feb 14, 2013 | 27.27 | 27.65 | 27.05 | 27.40 | 123,254 | +0.08(+0.29%) |
Feb 13, 2013 | 27.21 | 27.35 | 26.89 | 27.32 | 270,413 | +0.18(+0.66%) |
Feb 12, 2013 | 27.08 | 27.25 | 27.01 | 27.14 | 286,239 | +0.01(+0.04%) |
Feb 11, 2013 | 27.53 | 27.62 | 26.94 | 27.13 | 317,431 | -0.49(-1.77%) |
Feb 08, 2013 | 27.72 | 27.73 | 27.35 | 27.62 | 201,618 | -0.11(-0.40%) |
Feb 07, 2013 | 27.67 | 27.86 | 27.40 | 27.73 | 291,546 | -0.09(-0.32%) |
Feb 06, 2013 | 27.37 | 27.83 | 27.10 | 27.82 | 355,020 | -1.08(-3.74%) |
Feb 04, 2013 | 29.10 | 29.38 | 28.87 | 28.90 | 406,329 | -0.38(-1.30%) |
Feb 01, 2013 | 29.15 | 29.61 | 28.98 | 29.28 | 397,966 | +0.20(+0.69%) |
Jan 31, 2013 | 28.70 | 29.29 | 28.68 | 29.08 | 782,226 | +0.56(+1.96%) |
Jan 30, 2013 | 28.85 | 29.00 | 28.35 | 28.52 | 341,483 | -0.37(-1.28%) |
Jan 29, 2013 | 28.68 | 29.17 | 28.51 | 28.89 | 360,192 | +0.17(+0.59%) |
Jan 28, 2013 | 29.69 | 29.73 | 28.48 | 28.72 | 522,340 | -1.08(-3.62%) |
Jan 25, 2013 | 28.98 | 29.82 | 28.87 | 29.80 | 350,740 | +0.93(+3.22%) |
Jan 24, 2013 | 28.32 | 29.61 | 27.99 | 28.87 | 401,791 | +0.49(+1.73%) |
Jan 23, 2013 | 27.73 | 28.56 | 27.57 | 28.38 | 450,933 | +0.74(+2.68%) |
Jan 22, 2013 | 27.40 | 27.64 | 27.27 | 27.64 | 255,647 | +0.31(+1.13%) |
Jan 18, 2013 | 27.37 | 27.37 | 26.86 | 27.33 | 559,897 | -0.03(-0.11%) |
Jan 17, 2013 | 27.07 | 27.64 | 26.76 | 27.36 | 539,633 | +0.33(+1.22%) |
Jan 16, 2013 | 26.94 | 27.22 | 26.67 | 27.03 | 231,414 | -0.03(-0.11%) |
Jan 15, 2013 | 27.16 | 27.16 | 26.73 | 27.06 | 322,752 | -0.21(-0.77%) |
Jan 14, 2013 | 27.15 | 27.40 | 26.72 | 27.27 | 245,339 | +0.10(+0.37%) |
Jan 11, 2013 | 26.85 | 27.27 | 26.36 | 27.17 | 234,181 | +0.31(+1.15%) |
Jan 10, 2013 | 26.90 | 27.01 | 26.52 | 26.86 | 275,283 | +0.04(+0.15%) |
Jan 09, 2013 | 27.20 | 27.39 | 26.68 | 26.82 | 316,790 | -0.38(-1.40%) |
Jan 08, 2013 | 26.28 | 27.21 | 25.98 | 27.20 | 499,731 | +0.94(+3.58%) |
Jan 07, 2013 | 26.40 | 26.56 | 26.08 | 26.26 | 321,142 | -0.35(-1.32%) |
Jan 04, 2013 | 27.30 | 27.30 | 26.60 | 26.61 | 201,585 | -0.51(-1.88%) |
Jan 03, 2013 | 27.61 | 27.73 | 26.95 | 27.12 | 251,596 | -0.56(-2.02%) |
Jan 02, 2013 | 27.10 | 27.74 | 26.39 | 27.68 | 346,476 | +1.29(+4.89%) |
Dec 31, 2012 | 25.87 | 26.48 | 25.66 | 26.39 | 115,886 | +0.60(+2.33%) |
Dec 28, 2012 | 25.78 | 26.06 | 25.67 | 25.79 | 153,793 | -0.21(-0.81%) |
Dec 27, 2012 | 25.84 | 26.06 | 25.22 | 26.00 | 198,206 | +0.12(+0.46%) |
Dec 26, 2012 | 25.95 | 26.15 | 25.63 | 25.88 | 125,026 | -0.13(-0.50%) |
Dec 24, 2012 | 25.55 | 26.05 | 25.36 | 26.01 | 57,298 | +0.21(+0.81%) |
Dec 21, 2012 | 25.50 | 25.83 | 24.62 | 25.80 | 472,423 | +0.02(+0.08%) |
Dec 20, 2012 | 25.22 | 25.96 | 25.12 | 25.78 | 194,022 | +0.51(+2.02%) |
Dec 19, 2012 | 25.08 | 25.33 | 24.83 | 25.27 | 345,139 | +0.11(+0.44%) |
Dec 18, 2012 | 25.79 | 25.86 | 24.99 | 25.16 | 250,621 | -0.59(-2.29%) |
Dec 17, 2012 | 25.70 | 25.92 | 25.37 | 25.75 | 395,505 | +0.13(+0.51%) |
Dec 14, 2012 | 25.62 | 26.09 | 25.53 | 25.62 | 150,398 | -0.16(-0.62%) |
Dec 13, 2012 | 25.52 | 25.89 | 25.24 | 25.78 | 366,640 | +0.24(+0.94%) |
Dec 12, 2012 | 25.51 | 25.85 | 25.34 | 25.54 | 237,250 | +0.10(+0.39%) |
Dec 11, 2012 | 24.39 | 25.60 | 23.97 | 25.44 | 831,582 | +1.29(+5.34%) |
Dec 10, 2012 | 23.10 | 24.16 | 22.72 | 24.15 | 806,388 | +1.05(+4.55%) |
Dec 07, 2012 | 23.48 | 23.48 | 22.91 | 23.10 | 1,305,944 | -0.45(-1.91%) |
Dec 06, 2012 | 24.24 | 24.73 | 23.01 | 23.55 | 851,226 | -1.57(-6.25%) |
Dec 05, 2012 | 25.00 | 25.59 | 24.85 | 25.12 | 314,366 | +0.09(+0.36%) |