Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 33.58 | 33.63 | 33.63 | 33.63 | 293,914 | +0.13(+0.38%) |
Dec 30, 2013 | 33.55 | 33.58 | 33.46 | 33.50 | 273,316 | -0.03(-0.10%) |
Dec 27, 2013 | 33.52 | 33.57 | 33.49 | 33.54 | 253,026 | +0.00(+0.00%) |
Dec 26, 2013 | 33.58 | 33.59 | 33.48 | 33.54 | 165,378 | +0.05(+0.14%) |
Dec 24, 2013 | 33.49 | 33.49 | 33.39 | 33.49 | 145,763 | +0.07(+0.21%) |
Dec 23, 2013 | 33.42 | 33.46 | 33.36 | 33.42 | 803,769 | +0.18(+0.53%) |
Dec 20, 2013 | 33.06 | 33.29 | 33.06 | 33.24 | 679,153 | +0.25(+0.75%) |
Dec 19, 2013 | 33.03 | 33.11 | 32.94 | 33.00 | 1,365,741 | -0.13(-0.40%) |
Dec 18, 2013 | 32.53 | 33.14 | 32.29 | 33.13 | 894,425 | +0.71(+2.18%) |
Dec 17, 2013 | 32.53 | 32.53 | 32.37 | 32.42 | 224,186 | -0.13(-0.40%) |
Dec 16, 2013 | 32.56 | 32.62 | 32.51 | 32.55 | 181,569 | +0.19(+0.58%) |
Dec 13, 2013 | 32.41 | 32.48 | 32.29 | 32.37 | 193,971 | +0.07(+0.21%) |
Dec 12, 2013 | 32.34 | 32.44 | 32.24 | 32.30 | 192,328 | -0.02(-0.08%) |
Dec 11, 2013 | 32.71 | 32.77 | 32.27 | 32.32 | 551,327 | -0.40(-1.21%) |
Dec 10, 2013 | 32.78 | 32.90 | 32.72 | 32.72 | 259,469 | -0.12(-0.36%) |
Dec 09, 2013 | 32.85 | 32.90 | 32.78 | 32.84 | 267,308 | +0.12(+0.36%) |
Dec 06, 2013 | 32.62 | 32.77 | 32.54 | 32.72 | 443,255 | +0.42(+1.29%) |
Dec 05, 2013 | 32.41 | 32.49 | 32.29 | 32.30 | 373,751 | -0.27(-0.83%) |
Dec 04, 2013 | 32.30 | 32.70 | 32.26 | 32.58 | 645,415 | +0.10(+0.32%) |
Dec 03, 2013 | 32.60 | 32.69 | 32.36 | 32.47 | 662,510 | -0.30(-0.90%) |
Dec 02, 2013 | 32.85 | 33.06 | 32.73 | 32.77 | 240,908 | -0.08(-0.23%) |
Nov 29, 2013 | 33.06 | 33.06 | 32.84 | 32.84 | 93,225 | -0.14(-0.42%) |
Nov 27, 2013 | 32.80 | 32.99 | 32.80 | 32.98 | 554,348 | +0.13(+0.41%) |
Nov 26, 2013 | 32.86 | 32.95 | 32.83 | 32.85 | 307,081 | -0.02(-0.06%) |
Nov 25, 2013 | 32.88 | 32.98 | 32.82 | 32.87 | 167,051 | +0.02(+0.06%) |
Nov 22, 2013 | 32.72 | 32.85 | 32.65 | 32.85 | 231,830 | +0.15(+0.45%) |
Nov 21, 2013 | 32.34 | 32.73 | 32.34 | 32.70 | 807,442 | +0.44(+1.37%) |
Nov 20, 2013 | 32.36 | 32.51 | 32.16 | 32.26 | 138,703 | -0.10(-0.31%) |
Nov 19, 2013 | 32.36 | 32.52 | 32.30 | 32.36 | 153,740 | -0.04(-0.12%) |
Nov 18, 2013 | 32.55 | 32.60 | 32.31 | 32.40 | 377,117 | -0.03(-0.10%) |
Nov 15, 2013 | 32.35 | 32.44 | 32.29 | 32.43 | 231,651 | +0.14(+0.43%) |
Nov 14, 2013 | 32.15 | 32.30 | 32.03 | 32.29 | 234,008 | +0.26(+0.81%) |
Nov 13, 2013 | 31.53 | 32.04 | 31.53 | 32.03 | 295,383 | +0.27(+0.84%) |
Nov 12, 2013 | 31.90 | 31.97 | 31.67 | 31.77 | 208,724 | -0.26(-0.82%) |
Nov 11, 2013 | 31.98 | 32.08 | 31.91 | 32.03 | 174,372 | +0.04(+0.12%) |
Nov 08, 2013 | 31.43 | 32.00 | 31.43 | 31.99 | 790,395 | +0.60(+1.90%) |
Nov 07, 2013 | 31.81 | 31.88 | 31.37 | 31.39 | 368,547 | -0.38(-1.20%) |
Nov 06, 2013 | 31.81 | 31.85 | 31.70 | 31.77 | 267,136 | +0.12(+0.38%) |
Nov 05, 2013 | 31.66 | 31.74 | 31.59 | 31.65 | 102,636 | -0.14(-0.45%) |
Nov 04, 2013 | 31.89 | 31.89 | 31.73 | 31.79 | 144,426 | +0.02(+0.08%) |
Nov 01, 2013 | 31.72 | 31.84 | 31.64 | 31.77 | 162,624 | +0.07(+0.21%) |
Oct 31, 2013 | 32.01 | 32.01 | 31.70 | 31.70 | 250,162 | -0.36(-1.13%) |
Oct 30, 2013 | 32.29 | 32.29 | 31.94 | 32.07 | 485,800 | -0.15(-0.45%) |
Oct 29, 2013 | 32.23 | 32.23 | 32.09 | 32.21 | 293,074 | +0.06(+0.19%) |
Oct 28, 2013 | 32.18 | 32.22 | 32.07 | 32.15 | 862,081 | -0.03(-0.09%) |
Oct 25, 2013 | 32.07 | 32.20 | 31.99 | 32.18 | 267,454 | +0.10(+0.31%) |
Oct 24, 2013 | 32.03 | 32.08 | 31.92 | 32.08 | 354,063 | +0.11(+0.34%) |
Oct 23, 2013 | 32.12 | 32.12 | 31.89 | 31.97 | 305,713 | -0.23(-0.72%) |
Oct 22, 2013 | 32.15 | 32.36 | 32.13 | 32.20 | 1,007,008 | +0.09(+0.27%) |
Oct 21, 2013 | 32.17 | 32.18 | 32.05 | 32.12 | 353,419 | -0.04(-0.13%) |
Oct 18, 2013 | 32.21 | 32.23 | 31.95 | 32.16 | 446,295 | +0.06(+0.18%) |
Oct 17, 2013 | 31.64 | 32.11 | 31.64 | 32.10 | 1,654,242 | +0.33(+1.04%) |
Oct 16, 2013 | 31.36 | 31.78 | 31.31 | 31.77 | 1,804,035 | +0.63(+2.04%) |
Oct 15, 2013 | 31.36 | 31.42 | 31.09 | 31.14 | 224,349 | -0.23(-0.75%) |
Oct 14, 2013 | 31.01 | 31.39 | 31.00 | 31.37 | 1,212,585 | +0.15(+0.47%) |
Oct 11, 2013 | 30.96 | 31.23 | 30.87 | 31.22 | 940,051 | +0.22(+0.71%) |
Oct 10, 2013 | 30.55 | 31.00 | 30.55 | 31.00 | 586,553 | +0.81(+2.70%) |
Oct 09, 2013 | 30.17 | 30.29 | 29.96 | 30.19 | 1,534,474 | +0.13(+0.43%) |
Oct 08, 2013 | 30.49 | 30.51 | 30.05 | 30.06 | 1,931,559 | -0.42(-1.38%) |
Oct 07, 2013 | 30.46 | 30.65 | 30.46 | 30.48 | 692,823 | -0.33(-1.06%) |
Oct 04, 2013 | 30.46 | 30.81 | 30.46 | 30.81 | 226,596 | +0.25(+0.82%) |
Oct 03, 2013 | 30.66 | 30.80 | 30.39 | 30.55 | 381,096 | -0.27(-0.87%) |
Oct 02, 2013 | 30.70 | 30.85 | 30.59 | 30.82 | 243,500 | -0.07(-0.23%) |
Oct 01, 2013 | 30.70 | 30.93 | 30.63 | 30.89 | 426,811 | +0.30(+1.00%) |
Sep 30, 2013 | 30.50 | 30.72 | 30.45 | 30.59 | 740,998 | -0.26(-0.84%) |
Sep 27, 2013 | 30.72 | 30.87 | 30.72 | 30.85 | 162,875 | -0.07(-0.23%) |
Sep 26, 2013 | 30.98 | 31.07 | 30.79 | 30.92 | 155,377 | +0.01(+0.04%) |
Sep 25, 2013 | 30.78 | 30.98 | 30.68 | 30.91 | 673,356 | +0.13(+0.43%) |
Sep 24, 2013 | 30.92 | 30.99 | 30.73 | 30.77 | 333,007 | -0.13(-0.43%) |
Sep 23, 2013 | 31.10 | 31.14 | 30.88 | 30.91 | 1,483,954 | -0.37(-1.17%) |
Sep 20, 2013 | 31.56 | 31.56 | 31.25 | 31.27 | 261,453 | -0.18(-0.57%) |
Sep 19, 2013 | 31.68 | 31.75 | 31.40 | 31.45 | 304,750 | -0.15(-0.49%) |
Sep 18, 2013 | 31.19 | 31.73 | 31.12 | 31.60 | 610,211 | +0.35(+1.10%) |
Sep 17, 2013 | 31.12 | 31.26 | 31.11 | 31.26 | 311,718 | +0.15(+0.49%) |
Sep 16, 2013 | 31.23 | 31.23 | 31.05 | 31.11 | 734,736 | +0.32(+1.03%) |
Sep 13, 2013 | 30.78 | 30.81 | 30.69 | 30.79 | 174,231 | +0.08(+0.27%) |
Sep 12, 2013 | 30.84 | 30.92 | 30.68 | 30.71 | 191,704 | -0.19(-0.61%) |
Sep 11, 2013 | 30.84 | 30.91 | 30.73 | 30.89 | 161,873 | +0.04(+0.12%) |
Sep 10, 2013 | 30.79 | 30.86 | 30.70 | 30.86 | 622,694 | +0.36(+1.19%) |
Sep 09, 2013 | 30.22 | 30.50 | 30.20 | 30.49 | 639,196 | +0.35(+1.17%) |
Sep 06, 2013 | 30.22 | 30.32 | 29.83 | 30.14 | 315,778 | +0.04(+0.14%) |
Sep 05, 2013 | 30.16 | 30.26 | 30.06 | 30.10 | 644,112 | +0.02(+0.07%) |
Sep 04, 2013 | 29.85 | 30.19 | 29.80 | 30.08 | 1,220,008 | +0.20(+0.67%) |
Sep 03, 2013 | 29.96 | 30.12 | 29.67 | 29.88 | 1,780,539 | +0.23(+0.79%) |
Aug 30, 2013 | 29.92 | 29.92 | 29.58 | 29.65 | 255,634 | -0.21(-0.70%) |
Aug 29, 2013 | 29.75 | 30.00 | 29.65 | 29.85 | 396,359 | +0.10(+0.35%) |
Aug 28, 2013 | 29.70 | 29.91 | 29.57 | 29.75 | 327,376 | +0.05(+0.18%) |
Aug 27, 2013 | 29.96 | 30.11 | 29.69 | 29.70 | 2,127,203 | -0.68(-2.23%) |
Aug 26, 2013 | 30.61 | 30.68 | 30.37 | 30.37 | 324,037 | -0.18(-0.59%) |
Aug 23, 2013 | 30.61 | 30.62 | 30.43 | 30.55 | 431,278 | +0.02(+0.08%) |
Aug 22, 2013 | 30.31 | 30.56 | 30.28 | 30.53 | 223,210 | +0.33(+1.09%) |
Aug 21, 2013 | 30.28 | 30.51 | 30.10 | 30.20 | 313,067 | -0.19(-0.63%) |
Aug 20, 2013 | 30.08 | 30.45 | 30.05 | 30.39 | 759,326 | +0.35(+1.16%) |
Aug 19, 2013 | 30.42 | 30.42 | 30.03 | 30.04 | 1,535,036 | -0.41(-1.35%) |
Aug 16, 2013 | 30.44 | 30.67 | 30.40 | 30.45 | 286,342 | -0.07(-0.25%) |
Aug 15, 2013 | 30.79 | 30.79 | 30.47 | 30.53 | 617,947 | -0.49(-1.58%) |
Aug 14, 2013 | 31.11 | 31.21 | 31.01 | 31.02 | 236,671 | -0.07(-0.21%) |
Aug 13, 2013 | 31.13 | 31.20 | 30.87 | 31.08 | 852,440 | +0.07(+0.21%) |
Aug 12, 2013 | 31.01 | 31.11 | 30.94 | 31.02 | 248,783 | -0.17(-0.53%) |
Aug 09, 2013 | 31.16 | 31.30 | 31.11 | 31.18 | 233,986 | -0.04(-0.14%) |
Aug 08, 2013 | 31.33 | 31.40 | 31.04 | 31.23 | 295,416 | +0.06(+0.20%) |
Aug 07, 2013 | 31.28 | 31.29 | 31.03 | 31.16 | 234,906 | -0.20(-0.65%) |
Aug 06, 2013 | 31.59 | 31.59 | 31.34 | 31.37 | 362,519 | -0.24(-0.75%) |
Aug 05, 2013 | 31.64 | 31.71 | 31.57 | 31.60 | 311,249 | -0.09(-0.28%) |
Aug 02, 2013 | 31.69 | 31.78 | 31.60 | 31.69 | 346,919 | +0.02(+0.05%) |
Aug 01, 2013 | 31.50 | 31.73 | 31.50 | 31.68 | 293,998 | +0.48(+1.55%) |
Jul 31, 2013 | 31.36 | 31.50 | 31.18 | 31.19 | 824,222 | -0.07(-0.24%) |
Jul 30, 2013 | 31.43 | 31.48 | 31.21 | 31.27 | 2,083,890 | -0.00(-0.01%) |
Jul 29, 2013 | 31.41 | 31.41 | 31.19 | 31.27 | 472,883 | -0.22(-0.69%) |
Jul 26, 2013 | 31.40 | 31.50 | 31.23 | 31.49 | 424,219 | -0.05(-0.14%) |
Jul 25, 2013 | 31.43 | 31.56 | 31.27 | 31.53 | 1,601,839 | +0.07(+0.21%) |
Jul 24, 2013 | 31.80 | 31.82 | 31.40 | 31.47 | 1,235,435 | -0.28(-0.89%) |
Jul 23, 2013 | 31.99 | 31.99 | 31.69 | 31.75 | 935,288 | -0.08(-0.25%) |
Jul 22, 2013 | 31.63 | 31.84 | 31.59 | 31.83 | 1,547,009 | +0.20(+0.64%) |
Jul 19, 2013 | 31.58 | 31.65 | 31.46 | 31.63 | 380,706 | -0.00(-0.01%) |
Jul 18, 2013 | 31.34 | 31.64 | 31.34 | 31.63 | 902,179 | +0.42(+1.36%) |
Jul 17, 2013 | 31.16 | 31.31 | 31.08 | 31.21 | 434,783 | +0.12(+0.39%) |
Jul 16, 2013 | 31.29 | 31.30 | 30.99 | 31.08 | 509,473 | -0.15(-0.48%) |
Jul 15, 2013 | 31.30 | 31.30 | 31.09 | 31.23 | 1,226,291 | +0.13(+0.41%) |
Jul 12, 2013 | 31.02 | 31.11 | 30.93 | 31.11 | 599,080 | +0.19(+0.61%) |
Jul 11, 2013 | 31.00 | 31.02 | 30.70 | 30.92 | 590,969 | +0.32(+1.05%) |
Jul 10, 2013 | 30.70 | 30.73 | 30.46 | 30.60 | 496,697 | -0.17(-0.55%) |
Jul 09, 2013 | 30.72 | 30.78 | 30.64 | 30.77 | 999,391 | +0.25(+0.82%) |
Jul 08, 2013 | 30.54 | 30.62 | 30.44 | 30.52 | 967,825 | +0.17(+0.55%) |
Jul 05, 2013 | 30.15 | 30.35 | 29.92 | 30.35 | 569,006 | +0.47(+1.57%) |
Jul 03, 2013 | 29.85 | 29.92 | 29.70 | 29.88 | 159,378 | -0.08(-0.26%) |
Jul 02, 2013 | 29.89 | 30.20 | 29.80 | 29.96 | 834,946 | +0.04(+0.14%) |
Jul 01, 2013 | 29.87 | 30.18 | 29.87 | 29.92 | 1,537,118 | +0.16(+0.55%) |
Jun 28, 2013 | 29.79 | 29.90 | 29.62 | 29.76 | 659,606 | -0.17(-0.56%) |
Jun 27, 2013 | 29.70 | 29.98 | 29.70 | 29.92 | 1,340,130 | +0.40(+1.37%) |
Jun 26, 2013 | 29.54 | 29.60 | 29.35 | 29.52 | 1,190,840 | +0.30(+1.04%) |
Jun 25, 2013 | 29.02 | 29.35 | 28.90 | 29.22 | 2,199,062 | +0.51(+1.79%) |
Jun 24, 2013 | 28.86 | 29.02 | 28.41 | 28.70 | 1,765,687 | -0.52(-1.77%) |
Jun 21, 2013 | 29.37 | 29.39 | 28.88 | 29.22 | 1,552,463 | +0.19(+0.67%) |
Jun 20, 2013 | 29.47 | 29.60 | 29.03 | 29.03 | 3,424,544 | -0.78(-2.63%) |
Jun 19, 2013 | 30.22 | 30.25 | 29.80 | 29.81 | 452,055 | -0.41(-1.36%) |
Jun 18, 2013 | 30.10 | 30.31 | 30.02 | 30.22 | 380,708 | +0.19(+0.64%) |
Jun 17, 2013 | 29.98 | 30.16 | 29.88 | 30.03 | 405,866 | +0.25(+0.85%) |
Jun 14, 2013 | 30.11 | 30.16 | 29.72 | 29.78 | 530,517 | -0.34(-1.12%) |
Jun 13, 2013 | 29.57 | 30.13 | 29.43 | 30.11 | 540,166 | +0.59(+1.99%) |
Jun 12, 2013 | 30.04 | 30.04 | 29.49 | 29.52 | 761,801 | -0.32(-1.07%) |
Jun 11, 2013 | 29.99 | 30.13 | 29.81 | 29.84 | 526,167 | -0.48(-1.57%) |
Jun 10, 2013 | 30.42 | 30.44 | 30.20 | 30.32 | 775,876 | +0.03(+0.10%) |
Jun 07, 2013 | 29.95 | 30.32 | 29.90 | 30.29 | 1,190,428 | +0.43(+1.44%) |
Jun 06, 2013 | 29.42 | 29.87 | 29.27 | 29.86 | 611,888 | +0.43(+1.45%) |
Jun 05, 2013 | 29.83 | 29.94 | 29.37 | 29.43 | 526,401 | -0.48(-1.61%) |
Jun 04, 2013 | 30.20 | 30.36 | 29.82 | 29.91 | 747,267 | -0.27(-0.91%) |
Jun 03, 2013 | 30.23 | 30.27 | 29.76 | 30.19 | 1,047,632 | +0.06(+0.21%) |
May 31, 2013 | 30.61 | 30.64 | 30.12 | 30.12 | 417,654 | -0.46(-1.52%) |
May 30, 2013 | 30.34 | 30.70 | 30.30 | 30.59 | 623,567 | +0.27(+0.88%) |
May 29, 2013 | 30.20 | 30.41 | 30.05 | 30.32 | 275,491 | -0.03(-0.10%) |
May 28, 2013 | 30.51 | 30.67 | 30.23 | 30.35 | 475,043 | +0.23(+0.77%) |
May 24, 2013 | 29.97 | 30.15 | 29.84 | 30.12 | 1,259,338 | +0.02(+0.07%) |
May 23, 2013 | 29.86 | 30.25 | 29.82 | 30.10 | 508,485 | -0.22(-0.71%) |
May 22, 2013 | 30.79 | 31.08 | 30.20 | 30.32 | 967,655 | -0.38(-1.23%) |
May 21, 2013 | 30.64 | 30.80 | 30.62 | 30.69 | 483,127 | +0.06(+0.19%) |
May 20, 2013 | 30.59 | 30.75 | 30.54 | 30.64 | 253,302 | +0.02(+0.08%) |
May 17, 2013 | 30.42 | 30.61 | 30.35 | 30.61 | 453,302 | +0.38(+1.25%) |
May 16, 2013 | 30.45 | 30.49 | 30.17 | 30.23 | 1,333,073 | -0.18(-0.59%) |
May 15, 2013 | 30.17 | 30.46 | 30.08 | 30.41 | 263,768 | +0.72(+2.42%) |
May 13, 2013 | 29.59 | 29.76 | 29.52 | 29.69 | 301,153 | +0.09(+0.31%) |
May 10, 2013 | 29.57 | 29.62 | 29.47 | 29.60 | 429,321 | +0.09(+0.31%) |
May 09, 2013 | 29.72 | 29.72 | 29.44 | 29.51 | 1,411,333 | -0.19(-0.64%) |
May 08, 2013 | 29.51 | 29.72 | 29.43 | 29.70 | 2,525,974 | +0.19(+0.65%) |
May 07, 2013 | 29.39 | 29.54 | 29.28 | 29.51 | 843,739 | +0.18(+0.61%) |
May 06, 2013 | 29.08 | 29.34 | 29.08 | 29.33 | 451,298 | +0.27(+0.94%) |
May 03, 2013 | 29.03 | 29.18 | 29.02 | 29.06 | 342,047 | +0.27(+0.95%) |
May 02, 2013 | 28.53 | 28.80 | 28.53 | 28.79 | 225,050 | +0.27(+0.96%) |
May 01, 2013 | 28.71 | 28.76 | 28.49 | 28.51 | 437,031 | -0.32(-1.09%) |
Apr 30, 2013 | 28.73 | 28.83 | 28.62 | 28.83 | 450,837 | +0.12(+0.42%) |
Apr 29, 2013 | 28.67 | 28.75 | 28.59 | 28.71 | 551,392 | +0.13(+0.46%) |
Apr 26, 2013 | 28.69 | 28.70 | 28.48 | 28.57 | 185,173 | -0.12(-0.43%) |
Apr 25, 2013 | 28.68 | 28.84 | 28.59 | 28.70 | 469,754 | +0.13(+0.45%) |
Apr 24, 2013 | 28.18 | 28.60 | 28.18 | 28.57 | 757,805 | +0.17(+0.58%) |
Apr 23, 2013 | 28.10 | 28.40 | 28.09 | 28.40 | 1,388,307 | +0.45(+1.62%) |
Apr 22, 2013 | 28.29 | 28.29 | 27.70 | 27.95 | 539,026 | +0.02(+0.07%) |
Apr 19, 2013 | 27.70 | 27.94 | 27.59 | 27.93 | 671,178 | +0.37(+1.35%) |
Apr 18, 2013 | 27.87 | 27.87 | 27.45 | 27.56 | 799,594 | -0.24(-0.87%) |
Apr 17, 2013 | 28.02 | 28.07 | 27.60 | 27.80 | 867,184 | -0.51(-1.79%) |
Apr 16, 2013 | 28.19 | 28.32 | 27.99 | 28.30 | 558,625 | +0.45(+1.61%) |
Apr 15, 2013 | 28.45 | 28.53 | 27.84 | 27.86 | 1,689,523 | -0.67(-2.34%) |
Apr 12, 2013 | 28.43 | 28.57 | 28.38 | 28.52 | 856,728 | -0.12(-0.43%) |
Apr 11, 2013 | 28.57 | 28.75 | 28.50 | 28.65 | 627,366 | +0.10(+0.35%) |
Apr 10, 2013 | 28.33 | 28.57 | 28.33 | 28.55 | 1,348,857 | +0.34(+1.22%) |
Apr 09, 2013 | 28.25 | 28.35 | 28.11 | 28.21 | 683,578 | +0.03(+0.10%) |
Apr 08, 2013 | 27.87 | 28.18 | 27.76 | 28.18 | 524,110 | +0.30(+1.09%) |
Apr 05, 2013 | 27.54 | 27.91 | 27.53 | 27.87 | 463,860 | -0.08(-0.28%) |
Apr 04, 2013 | 27.66 | 27.96 | 27.66 | 27.95 | 549,374 | +0.25(+0.91%) |
Apr 03, 2013 | 28.10 | 28.17 | 27.63 | 27.70 | 884,162 | -0.43(-1.52%) |
Apr 02, 2013 | 28.15 | 28.20 | 28.07 | 28.13 | 1,004,403 | +0.12(+0.44%) |
Apr 01, 2013 | 28.17 | 28.24 | 27.94 | 28.00 | 1,295,804 | -0.14(-0.49%) |
Mar 28, 2013 | 28.10 | 28.18 | 28.02 | 28.14 | 357,279 | +0.06(+0.21%) |
Mar 27, 2013 | 28.01 | 28.10 | 27.90 | 28.08 | 439,370 | -0.08(-0.28%) |
Mar 26, 2013 | 28.08 | 28.16 | 27.99 | 28.16 | 1,048,193 | +0.20(+0.73%) |
Mar 25, 2013 | 28.13 | 28.17 | 27.83 | 27.96 | 540,779 | -0.04(-0.15%) |
Mar 22, 2013 | 27.98 | 28.03 | 27.88 | 28.00 | 1,779,857 | +0.14(+0.50%) |
Mar 21, 2013 | 27.99 | 28.10 | 27.84 | 27.86 | 465,716 | -0.27(-0.96%) |
Mar 20, 2013 | 28.11 | 28.17 | 28.05 | 28.13 | 605,192 | +0.19(+0.67%) |
Mar 19, 2013 | 28.17 | 28.22 | 27.79 | 27.94 | 804,567 | -0.14(-0.52%) |
Mar 18, 2013 | 27.96 | 28.20 | 27.95 | 28.08 | 669,746 | -0.23(-0.82%) |
Mar 15, 2013 | 28.30 | 28.35 | 28.14 | 28.32 | 809,544 | +0.05(+0.18%) |
Mar 14, 2013 | 28.19 | 28.27 | 28.13 | 28.27 | 766,376 | +0.17(+0.62%) |
Mar 13, 2013 | 28.04 | 28.11 | 27.95 | 28.09 | 492,157 | +0.10(+0.37%) |
Mar 12, 2013 | 28.12 | 28.14 | 27.93 | 27.99 | 388,214 | -0.17(-0.59%) |
Mar 11, 2013 | 28.02 | 28.17 | 27.91 | 28.15 | 839,226 | +0.16(+0.58%) |
Mar 08, 2013 | 28.03 | 28.05 | 27.80 | 27.99 | 746,772 | +0.10(+0.37%) |
Mar 07, 2013 | 27.79 | 27.91 | 27.77 | 27.89 | 859,328 | +0.17(+0.61%) |
Mar 06, 2013 | 27.75 | 27.80 | 27.62 | 27.72 | 579,343 | +0.14(+0.52%) |
Mar 05, 2013 | 27.53 | 27.71 | 27.46 | 27.58 | 800,438 | +0.22(+0.80%) |
Mar 04, 2013 | 27.07 | 27.37 | 27.05 | 27.36 | 1,093,415 | +0.21(+0.76%) |
Mar 01, 2013 | 26.87 | 27.18 | 26.75 | 27.15 | 732,692 | +0.10(+0.38%) |
Feb 28, 2013 | 27.05 | 27.27 | 27.02 | 27.05 | 471,917 | -0.06(-0.23%) |
Feb 27, 2013 | 26.70 | 27.15 | 26.69 | 27.11 | 1,276,690 | +0.39(+1.47%) |
Feb 26, 2013 | 26.68 | 26.77 | 26.46 | 26.72 | 1,481,370 | +0.13(+0.48%) |
Feb 25, 2013 | 27.43 | 27.43 | 26.57 | 26.59 | 1,140,561 | -0.67(-2.44%) |
Feb 22, 2013 | 27.10 | 27.25 | 27.08 | 27.25 | 905,981 | +0.33(+1.21%) |
Feb 21, 2013 | 27.10 | 27.10 | 26.86 | 26.93 | 783,715 | -0.19(-0.72%) |
Feb 20, 2013 | 27.51 | 27.53 | 27.12 | 27.12 | 1,973,852 | -0.41(-1.47%) |
Feb 19, 2013 | 27.38 | 27.53 | 27.34 | 27.53 | 1,294,035 | +0.23(+0.85%) |
Feb 15, 2013 | 27.39 | 27.40 | 27.21 | 27.29 | 491,284 | -0.08(-0.29%) |
Feb 14, 2013 | 27.22 | 27.40 | 27.20 | 27.37 | 485,100 | +0.08(+0.30%) |
Feb 13, 2013 | 27.41 | 27.42 | 27.21 | 27.29 | 512,632 | -0.05(-0.17%) |
Feb 12, 2013 | 27.20 | 27.37 | 27.12 | 27.34 | 657,862 | +0.17(+0.62%) |
Feb 11, 2013 | 27.09 | 27.19 | 27.03 | 27.17 | 721,306 | +0.10(+0.35%) |
Feb 08, 2013 | 26.98 | 27.09 | 26.98 | 27.07 | 1,242,739 | +0.11(+0.40%) |
Feb 07, 2013 | 27.06 | 27.14 | 26.80 | 26.96 | 359,131 | -0.11(-0.41%) |
Feb 06, 2013 | 26.91 | 27.09 | 26.86 | 27.07 | 519,537 | +0.36(+1.35%) |
Feb 04, 2013 | 26.85 | 26.91 | 26.70 | 26.72 | 1,565,504 | -0.32(-1.19%) |
Feb 01, 2013 | 26.82 | 27.06 | 26.81 | 27.04 | 1,570,411 | +0.35(+1.32%) |
Jan 31, 2013 | 26.66 | 26.72 | 26.59 | 26.69 | 330,218 | +0.01(+0.05%) |
Jan 30, 2013 | 26.78 | 26.78 | 26.63 | 26.67 | 747,865 | -0.14(-0.51%) |
Jan 29, 2013 | 26.65 | 26.82 | 26.64 | 26.81 | 832,212 | +0.11(+0.40%) |
Jan 28, 2013 | 26.80 | 26.81 | 26.60 | 26.70 | 590,676 | -0.07(-0.28%) |
Jan 25, 2013 | 26.80 | 26.80 | 26.63 | 26.78 | 610,513 | +0.08(+0.31%) |
Jan 24, 2013 | 26.66 | 26.81 | 26.58 | 26.69 | 894,638 | +0.12(+0.44%) |
Jan 23, 2013 | 26.55 | 26.60 | 26.47 | 26.58 | 574,678 | +0.00(+0.00%) |
Jan 22, 2013 | 26.31 | 26.59 | 26.31 | 26.58 | 1,219,614 | +0.24(+0.91%) |
Jan 18, 2013 | 26.34 | 26.36 | 26.18 | 26.34 | 1,116,589 | +0.02(+0.06%) |
Jan 17, 2013 | 26.38 | 26.39 | 26.26 | 26.32 | 614,977 | +0.00(+0.00%) |
Jan 16, 2013 | 26.29 | 26.36 | 26.20 | 26.32 | 541,552 | -0.00(-0.02%) |
Jan 15, 2013 | 26.09 | 26.35 | 26.08 | 26.33 | 1,430,534 | +0.11(+0.41%) |
Jan 14, 2013 | 26.26 | 26.29 | 26.08 | 26.22 | 364,563 | -0.05(-0.20%) |
Jan 11, 2013 | 26.25 | 26.28 | 26.12 | 26.27 | 605,209 | -0.05(-0.17%) |
Jan 10, 2013 | 26.21 | 26.33 | 26.12 | 26.32 | 2,500,582 | +0.27(+1.05%) |
Jan 09, 2013 | 26.13 | 26.22 | 25.99 | 26.05 | 750,560 | -0.02(-0.08%) |
Jan 08, 2013 | 26.07 | 26.07 | 25.93 | 26.07 | 792,612 | -0.03(-0.11%) |
Jan 07, 2013 | 26.21 | 26.21 | 25.98 | 26.09 | 974,380 | -0.09(-0.35%) |
Jan 04, 2013 | 25.95 | 26.19 | 25.84 | 26.19 | 1,462,511 | +0.31(+1.18%) |
Jan 03, 2013 | 25.84 | 25.93 | 25.74 | 25.88 | 848,735 | -0.00(-0.02%) |