Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 34.27 | 34.31 | 34.31 | 34.31 | 398,339 | +0.06(+0.19%) |
Dec 30, 2013 | 34.23 | 34.35 | 34.08 | 34.25 | 492,788 | +0.01(+0.04%) |
Dec 27, 2013 | 34.25 | 34.29 | 34.01 | 34.24 | 412,045 | +0.11(+0.32%) |
Dec 26, 2013 | 34.00 | 34.29 | 34.00 | 34.13 | 476,222 | +0.17(+0.50%) |
Dec 24, 2013 | 34.15 | 34.35 | 33.93 | 33.96 | 437,384 | -0.35(-1.02%) |
Dec 23, 2013 | 34.36 | 34.52 | 34.00 | 34.31 | 1,061,596 | +0.22(+0.65%) |
Dec 20, 2013 | 33.51 | 34.38 | 33.39 | 34.09 | 13,918,550 | +0.60(+1.80%) |
Dec 19, 2013 | 33.73 | 33.73 | 33.26 | 33.49 | 942,932 | -0.23(-0.67%) |
Dec 18, 2013 | 33.74 | 33.92 | 33.31 | 33.71 | 1,170,931 | -0.05(-0.13%) |
Dec 17, 2013 | 33.59 | 33.85 | 33.27 | 33.76 | 1,077,494 | +0.25(+0.75%) |
Dec 16, 2013 | 33.58 | 33.58 | 33.21 | 33.50 | 947,393 | +0.58(+1.77%) |
Dec 13, 2013 | 32.49 | 32.94 | 32.22 | 32.92 | 1,229,432 | +0.57(+1.76%) |
Dec 12, 2013 | 32.00 | 32.42 | 31.95 | 32.35 | 1,054,897 | +0.47(+1.48%) |
Dec 11, 2013 | 32.37 | 32.39 | 31.82 | 31.88 | 625,207 | -0.36(-1.10%) |
Dec 10, 2013 | 32.57 | 33.05 | 32.19 | 32.24 | 1,267,634 | -0.74(-2.24%) |
Dec 09, 2013 | 33.24 | 33.46 | 32.86 | 32.97 | 1,047,248 | -0.25(-0.74%) |
Dec 06, 2013 | 33.53 | 33.58 | 33.14 | 33.22 | 0 | -0.02(-0.06%) |
Dec 05, 2013 | 33.25 | 33.58 | 33.19 | 33.24 | 0 | -0.01(-0.04%) |
Dec 04, 2013 | 32.79 | 33.39 | 32.63 | 33.25 | 0 | +0.40(+1.22%) |
Dec 03, 2013 | 33.17 | 33.29 | 32.54 | 32.85 | 984,082 | -0.43(-1.30%) |
Dec 02, 2013 | 33.36 | 33.54 | 33.17 | 33.28 | 0 | -0.06(-0.19%) |
Nov 29, 2013 | 33.37 | 33.60 | 33.31 | 33.35 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 33.30 | 33.41 | 33.15 | 33.35 | 0 | +0.16(+0.49%) |
Nov 26, 2013 | 33.24 | 33.31 | 32.99 | 33.19 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 32.88 | 33.30 | 32.73 | 33.19 | 0 | +0.41(+1.26%) |
Nov 22, 2013 | 32.64 | 32.83 | 32.45 | 32.77 | 0 | +0.24(+0.74%) |
Nov 21, 2013 | 31.94 | 32.55 | 31.94 | 32.53 | 588,618 | +0.54(+1.70%) |
Nov 20, 2013 | 31.91 | 32.11 | 31.71 | 31.99 | 0 | +0.16(+0.49%) |
Nov 19, 2013 | 32.02 | 32.11 | 31.73 | 31.84 | 0 | -0.25(-0.79%) |
Nov 18, 2013 | 32.11 | 32.45 | 31.95 | 32.09 | 0 | +0.05(+0.16%) |
Nov 15, 2013 | 31.52 | 32.11 | 31.52 | 32.04 | 0 | +0.52(+1.66%) |
Nov 14, 2013 | 31.19 | 31.56 | 31.04 | 31.51 | 415,214 | +0.32(+1.02%) |
Nov 13, 2013 | 30.97 | 31.26 | 30.81 | 31.19 | 0 | +0.08(+0.25%) |
Nov 12, 2013 | 31.23 | 31.38 | 30.97 | 31.12 | 0 | -0.04(-0.12%) |
Nov 11, 2013 | 30.92 | 31.18 | 30.67 | 31.16 | 0 | +0.36(+1.18%) |
Nov 08, 2013 | 30.15 | 30.81 | 30.04 | 30.79 | 0 | +0.71(+2.37%) |
Nov 07, 2013 | 30.53 | 30.73 | 30.05 | 30.08 | 0 | -0.36(-1.19%) |
Nov 06, 2013 | 30.88 | 31.03 | 30.39 | 30.44 | 0 | -0.41(-1.34%) |
Nov 05, 2013 | 30.81 | 31.03 | 30.74 | 30.86 | 478,795 | -0.06(-0.21%) |
Nov 04, 2013 | 30.40 | 30.92 | 30.37 | 30.92 | 0 | +0.56(+1.85%) |
Nov 01, 2013 | 30.39 | 30.72 | 30.31 | 30.36 | 0 | +0.01(+0.02%) |
Oct 31, 2013 | 30.22 | 30.51 | 29.39 | 30.35 | 0 | -0.06(-0.19%) |
Oct 30, 2013 | 30.60 | 30.95 | 30.23 | 30.41 | 0 | -0.16(-0.53%) |
Oct 29, 2013 | 30.50 | 30.72 | 30.44 | 30.57 | 0 | +0.09(+0.30%) |
Oct 28, 2013 | 30.60 | 30.76 | 30.47 | 30.48 | 0 | -0.07(-0.23%) |
Oct 25, 2013 | 30.86 | 30.90 | 30.42 | 30.55 | 0 | -0.19(-0.63%) |
Oct 24, 2013 | 30.42 | 30.81 | 29.22 | 30.75 | 0 | -0.15(-0.48%) |
Oct 23, 2013 | 30.92 | 31.17 | 30.63 | 30.90 | 0 | -0.10(-0.33%) |
Oct 22, 2013 | 31.41 | 31.50 | 30.98 | 31.00 | 0 | -0.23(-0.73%) |
Oct 21, 2013 | 30.95 | 31.31 | 30.86 | 31.23 | 0 | +0.28(+0.92%) |
Oct 18, 2013 | 31.25 | 31.25 | 30.72 | 30.94 | 731,937 | -0.10(-0.31%) |
Oct 17, 2013 | 30.73 | 31.08 | 30.42 | 31.04 | 568,188 | +0.25(+0.82%) |
Oct 16, 2013 | 30.53 | 30.83 | 30.40 | 30.79 | 0 | +0.47(+1.56%) |
Oct 15, 2013 | 30.63 | 30.75 | 30.19 | 30.31 | 0 | -0.31(-1.01%) |
Oct 14, 2013 | 30.44 | 30.74 | 30.33 | 30.62 | 0 | +0.07(+0.23%) |
Oct 11, 2013 | 30.28 | 30.56 | 30.28 | 30.55 | 0 | +0.36(+1.18%) |
Oct 10, 2013 | 29.98 | 30.26 | 29.84 | 30.20 | 0 | +0.50(+1.70%) |
Oct 09, 2013 | 29.86 | 29.93 | 29.54 | 29.69 | 0 | -0.19(-0.65%) |
Oct 08, 2013 | 30.26 | 30.44 | 29.78 | 29.89 | 0 | -0.39(-1.28%) |
Oct 07, 2013 | 30.33 | 30.42 | 30.13 | 30.28 | 0 | -0.25(-0.81%) |
Oct 04, 2013 | 30.26 | 30.62 | 30.13 | 30.52 | 0 | +0.28(+0.92%) |
Oct 03, 2013 | 30.32 | 30.46 | 30.01 | 30.24 | 0 | -0.21(-0.68%) |
Oct 02, 2013 | 30.17 | 30.45 | 29.93 | 30.45 | 0 | +0.16(+0.51%) |
Oct 01, 2013 | 29.74 | 30.32 | 29.74 | 30.29 | 828,147 | +0.53(+1.78%) |
Sep 30, 2013 | 29.12 | 29.78 | 28.86 | 29.76 | 1,255,188 | +0.44(+1.50%) |
Sep 27, 2013 | 29.48 | 29.62 | 29.23 | 29.32 | 0 | -0.23(-0.79%) |
Sep 26, 2013 | 29.52 | 29.67 | 29.32 | 29.56 | 0 | +0.34(+1.15%) |
Sep 25, 2013 | 29.71 | 29.78 | 29.07 | 29.22 | 0 | -0.55(-1.85%) |
Sep 24, 2013 | 30.84 | 30.84 | 29.54 | 29.77 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 29.82 | 29.85 | 29.51 | 29.77 | 0 | -0.08(-0.26%) |
Sep 20, 2013 | 29.78 | 30.01 | 29.56 | 29.85 | 0 | +0.07(+0.24%) |
Sep 19, 2013 | 29.25 | 29.96 | 29.25 | 29.78 | 0 | +0.57(+1.95%) |
Sep 18, 2013 | 29.41 | 29.47 | 28.91 | 29.21 | 0 | -0.13(-0.44%) |
Sep 17, 2013 | 29.49 | 29.69 | 29.12 | 29.34 | 0 | -0.27(-0.90%) |
Sep 16, 2013 | 30.02 | 29.85 | 28.32 | 29.60 | 0 | -0.25(-0.85%) |
Sep 13, 2013 | 29.93 | 30.03 | 29.54 | 29.85 | 0 | -0.04(-0.13%) |
Sep 12, 2013 | 30.09 | 30.09 | 29.63 | 29.89 | 0 | -0.16(-0.52%) |
Sep 11, 2013 | 29.76 | 30.08 | 29.45 | 30.05 | 0 | +0.28(+0.96%) |
Sep 10, 2013 | 29.28 | 29.77 | 29.15 | 29.76 | 0 | +0.67(+2.31%) |
Sep 09, 2013 | 28.92 | 29.21 | 28.92 | 29.09 | 0 | +0.21(+0.74%) |
Sep 06, 2013 | 29.01 | 29.03 | 28.39 | 28.88 | 0 | -0.02(-0.07%) |
Sep 05, 2013 | 29.10 | 29.12 | 28.73 | 28.90 | 0 | -0.06(-0.22%) |
Sep 04, 2013 | 28.30 | 28.97 | 28.24 | 28.96 | 0 | +0.67(+2.38%) |
Sep 03, 2013 | 28.45 | 28.75 | 27.99 | 28.29 | 0 | +0.19(+0.67%) |
Aug 30, 2013 | 28.50 | 28.50 | 28.03 | 28.10 | 0 | -0.30(-1.05%) |
Aug 29, 2013 | 28.34 | 28.68 | 28.31 | 28.40 | 0 | +0.07(+0.25%) |
Aug 28, 2013 | 28.45 | 28.55 | 28.11 | 28.33 | 0 | -0.12(-0.41%) |
Aug 27, 2013 | 28.79 | 28.88 | 28.37 | 28.44 | 0 | -0.74(-2.53%) |
Aug 26, 2013 | 29.20 | 29.45 | 29.11 | 29.18 | 0 | -0.07(-0.24%) |
Aug 23, 2013 | 29.44 | 29.57 | 29.13 | 29.25 | 0 | -0.19(-0.66%) |
Aug 22, 2013 | 29.25 | 29.56 | 29.18 | 29.45 | 573,380 | +0.28(+0.98%) |
Aug 21, 2013 | 28.86 | 29.28 | 28.82 | 29.16 | 605,066 | +0.25(+0.85%) |
Aug 20, 2013 | 28.76 | 29.06 | 28.64 | 28.92 | 0 | +0.16(+0.56%) |
Aug 19, 2013 | 28.81 | 28.93 | 28.74 | 28.75 | 0 | -0.13(-0.45%) |
Aug 16, 2013 | 28.88 | 29.23 | 28.74 | 28.88 | 0 | -0.10(-0.36%) |
Aug 15, 2013 | 29.16 | 29.61 | 28.74 | 28.99 | 537,101 | -0.41(-1.41%) |
Aug 14, 2013 | 29.52 | 29.65 | 29.31 | 29.40 | 0 | -0.14(-0.48%) |
Aug 13, 2013 | 29.21 | 29.55 | 28.93 | 29.54 | 919,337 | +0.38(+1.29%) |
Aug 12, 2013 | 29.02 | 29.25 | 28.94 | 29.17 | 648,500 | -0.03(-0.11%) |
Aug 09, 2013 | 28.83 | 29.30 | 28.72 | 29.20 | 708,340 | +0.23(+0.80%) |
Aug 08, 2013 | 28.94 | 29.14 | 28.86 | 28.97 | 707,973 | +0.29(+1.02%) |
Aug 07, 2013 | 28.77 | 28.86 | 28.37 | 28.68 | 724,125 | -0.28(-0.96%) |
Aug 06, 2013 | 29.45 | 29.45 | 28.91 | 28.96 | 896,800 | -0.08(-0.27%) |
Aug 05, 2013 | 28.86 | 29.18 | 28.79 | 29.03 | 620,252 | +0.10(+0.34%) |
Aug 02, 2013 | 29.20 | 29.23 | 28.81 | 28.94 | 617,302 | -0.32(-1.11%) |
Aug 01, 2013 | 28.49 | 29.32 | 28.35 | 29.26 | 1,880,178 | +0.99(+3.50%) |
Jul 31, 2013 | 28.17 | 28.42 | 28.11 | 28.27 | 0 | +0.09(+0.32%) |
Jul 30, 2013 | 28.43 | 28.43 | 28.04 | 28.18 | 0 | -0.10(-0.37%) |
Jul 29, 2013 | 28.66 | 28.66 | 28.26 | 28.28 | 0 | -0.45(-1.55%) |
Jul 26, 2013 | 28.00 | 28.81 | 27.87 | 28.73 | 0 | +0.72(+2.59%) |
Jul 25, 2013 | 28.92 | 28.99 | 27.77 | 28.00 | 0 | +0.45(+1.64%) |
Jul 24, 2013 | 27.87 | 28.02 | 27.47 | 27.55 | 0 | -0.30(-1.07%) |
Jul 23, 2013 | 28.47 | 28.47 | 27.81 | 27.85 | 0 | -0.52(-1.85%) |
Jul 22, 2013 | 28.50 | 28.59 | 28.14 | 28.37 | 0 | -0.03(-0.09%) |
Jul 19, 2013 | 28.48 | 28.62 | 28.18 | 28.40 | 0 | -0.08(-0.30%) |
Jul 18, 2013 | 28.05 | 28.69 | 28.03 | 28.48 | 0 | +0.54(+1.95%) |
Jul 17, 2013 | 28.32 | 28.41 | 27.85 | 27.94 | 597,619 | -0.16(-0.58%) |
Jul 16, 2013 | 28.72 | 28.88 | 27.95 | 28.10 | 0 | -0.57(-1.99%) |
Jul 15, 2013 | 28.82 | 28.82 | 28.48 | 28.67 | 0 | +0.08(+0.27%) |
Jul 12, 2013 | 28.49 | 28.79 | 28.39 | 28.59 | 0 | -0.09(-0.32%) |
Jul 11, 2013 | 28.95 | 28.95 | 28.48 | 28.68 | 0 | +0.30(+1.05%) |
Jul 10, 2013 | 28.75 | 28.85 | 28.30 | 28.39 | 0 | -0.34(-1.19%) |
Jul 09, 2013 | 28.63 | 28.83 | 28.49 | 28.73 | 0 | +0.24(+0.84%) |
Jul 08, 2013 | 28.52 | 28.72 | 28.32 | 28.49 | 658,797 | +0.16(+0.55%) |
Jul 05, 2013 | 28.06 | 28.34 | 27.87 | 28.33 | 0 | +0.59(+2.12%) |
Jul 03, 2013 | 27.57 | 27.79 | 27.38 | 27.74 | 0 | +0.10(+0.35%) |
Jul 02, 2013 | 27.70 | 27.90 | 27.49 | 27.65 | 0 | -0.04(-0.14%) |
Jul 01, 2013 | 27.15 | 27.83 | 27.14 | 27.69 | 0 | +0.75(+2.79%) |
Jun 28, 2013 | 27.37 | 27.64 | 26.90 | 26.94 | 13,093,087 | -0.41(-1.49%) |
Jun 27, 2013 | 27.00 | 27.43 | 26.85 | 27.34 | 0 | +0.51(+1.91%) |
Jun 26, 2013 | 27.21 | 27.36 | 26.82 | 26.83 | 0 | -0.10(-0.38%) |
Jun 25, 2013 | 26.97 | 27.21 | 26.74 | 26.94 | 0 | +0.25(+0.95%) |
Jun 24, 2013 | 27.05 | 27.23 | 26.54 | 26.68 | 0 | -0.64(-2.34%) |
Jun 21, 2013 | 27.34 | 27.49 | 26.84 | 27.32 | 1,077,882 | +0.09(+0.33%) |
Jun 20, 2013 | 27.48 | 27.82 | 27.05 | 27.23 | 0 | -0.54(-1.96%) |
Jun 19, 2013 | 28.01 | 28.10 | 27.69 | 27.78 | 0 | -0.15(-0.53%) |
Jun 18, 2013 | 27.55 | 28.02 | 27.34 | 27.93 | 0 | +0.39(+1.41%) |
Jun 17, 2013 | 28.03 | 28.13 | 27.39 | 27.54 | 0 | -0.27(-0.95%) |
Jun 14, 2013 | 27.90 | 28.07 | 27.69 | 27.80 | 0 | -0.12(-0.44%) |
Jun 13, 2013 | 27.63 | 28.09 | 27.35 | 27.93 | 731,163 | +0.26(+0.94%) |
Jun 12, 2013 | 28.09 | 28.18 | 27.55 | 27.67 | 515,599 | -0.17(-0.63%) |
Jun 11, 2013 | 27.89 | 28.14 | 27.69 | 27.84 | 528,132 | -0.39(-1.38%) |
Jun 10, 2013 | 28.16 | 28.48 | 27.85 | 28.23 | 0 | +0.36(+1.28%) |
Jun 07, 2013 | 27.56 | 28.16 | 27.43 | 27.87 | 0 | +0.71(+2.60%) |
Jun 06, 2013 | 26.81 | 27.17 | 26.66 | 27.17 | 896,489 | +0.28(+1.06%) |
Jun 05, 2013 | 27.25 | 27.38 | 26.66 | 26.88 | 0 | -0.41(-1.49%) |
Jun 04, 2013 | 27.60 | 27.95 | 27.12 | 27.29 | 0 | -0.36(-1.31%) |
Jun 03, 2013 | 27.85 | 27.91 | 27.15 | 27.65 | 1,603,760 | -0.21(-0.77%) |
May 31, 2013 | 27.81 | 28.31 | 27.81 | 27.87 | 1,021,447 | -0.16(-0.58%) |
May 30, 2013 | 28.04 | 28.18 | 27.83 | 28.03 | 705,963 | +0.08(+0.28%) |
May 29, 2013 | 28.04 | 28.22 | 27.75 | 27.95 | 854,750 | -0.24(-0.85%) |
May 28, 2013 | 28.03 | 28.48 | 27.93 | 28.19 | 1,003,690 | +0.50(+1.80%) |
May 24, 2013 | 27.61 | 27.96 | 27.32 | 27.69 | 0 | -0.05(-0.19%) |
May 23, 2013 | 27.49 | 27.76 | 27.27 | 27.74 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.76 | 28.14 | 27.70 | 27.76 | 0 | +0.01(+0.02%) |
May 21, 2013 | 27.21 | 27.76 | 27.05 | 27.75 | 0 | +0.61(+2.27%) |
May 20, 2013 | 26.64 | 27.16 | 26.50 | 27.14 | 0 | +0.45(+1.70%) |
May 17, 2013 | 26.25 | 26.68 | 26.23 | 26.68 | 0 | +0.48(+1.83%) |
May 16, 2013 | 26.50 | 26.60 | 26.13 | 26.20 | 495,662 | -0.31(-1.17%) |
May 15, 2013 | 26.31 | 26.57 | 26.20 | 26.52 | 0 | +0.89(+3.49%) |
May 13, 2013 | 25.71 | 25.75 | 25.42 | 25.62 | 0 | -0.08(-0.30%) |
May 10, 2013 | 25.60 | 25.74 | 25.43 | 25.70 | 0 | +0.21(+0.81%) |
May 09, 2013 | 25.95 | 26.01 | 25.41 | 25.49 | 0 | -0.41(-1.60%) |
May 08, 2013 | 25.86 | 26.17 | 25.64 | 25.91 | 0 | -0.08(-0.30%) |
May 07, 2013 | 25.85 | 26.11 | 25.60 | 25.98 | 0 | +0.25(+0.96%) |
May 06, 2013 | 25.24 | 25.89 | 25.05 | 25.74 | 0 | +0.53(+2.11%) |
May 03, 2013 | 24.71 | 25.24 | 24.49 | 25.21 | 0 | +0.87(+3.59%) |
May 02, 2013 | 24.07 | 24.74 | 24.07 | 24.33 | 0 | +0.36(+1.48%) |
May 01, 2013 | 24.92 | 24.92 | 23.98 | 23.98 | 893,827 | -0.94(-3.77%) |
Apr 30, 2013 | 24.90 | 25.06 | 24.68 | 24.92 | 0 | -0.01(-0.05%) |
Apr 29, 2013 | 24.77 | 24.97 | 24.67 | 24.93 | 559,874 | +0.23(+0.94%) |
Apr 26, 2013 | 24.69 | 24.81 | 24.66 | 24.70 | 649,173 | +0.04(+0.16%) |
Apr 25, 2013 | 25.01 | 25.18 | 24.05 | 24.66 | 0 | +0.61(+2.53%) |
Apr 24, 2013 | 24.17 | 24.31 | 23.90 | 24.05 | 1,123,931 | -0.06(-0.27%) |
Apr 23, 2013 | 24.33 | 24.33 | 23.79 | 24.11 | 524,136 | +0.02(+0.08%) |
Apr 22, 2013 | 24.09 | 24.31 | 23.64 | 24.09 | 539,061 | +0.09(+0.38%) |
Apr 19, 2013 | 23.86 | 24.20 | 23.71 | 24.00 | 792,870 | +0.17(+0.73%) |
Apr 18, 2013 | 24.26 | 24.37 | 23.67 | 23.83 | 1,373,506 | -0.34(-1.39%) |
Apr 17, 2013 | 24.28 | 24.37 | 23.72 | 24.17 | 1,201,236 | -0.23(-0.93%) |
Apr 16, 2013 | 24.29 | 24.55 | 24.02 | 24.39 | 1,693,572 | +1.03(+4.40%) |
Apr 15, 2013 | 24.59 | 24.65 | 23.27 | 23.36 | 1,286,876 | -1.37(-5.55%) |
Apr 12, 2013 | 24.55 | 24.75 | 24.44 | 24.74 | 598,750 | +0.02(+0.08%) |
Apr 11, 2013 | 24.81 | 25.04 | 24.61 | 24.72 | 836,320 | -0.14(-0.57%) |
Apr 10, 2013 | 24.17 | 24.94 | 24.06 | 24.86 | 836,683 | +0.81(+3.36%) |
Apr 09, 2013 | 24.26 | 24.26 | 23.91 | 24.05 | 547,349 | -0.13(-0.54%) |
Apr 08, 2013 | 24.15 | 24.26 | 24.00 | 24.18 | 467,499 | +0.03(+0.11%) |
Apr 05, 2013 | 23.26 | 24.24 | 22.76 | 24.15 | 1,205,615 | +0.52(+2.19%) |
Apr 04, 2013 | 23.64 | 23.68 | 23.41 | 23.64 | 423,454 | +0.01(+0.03%) |
Apr 03, 2013 | 24.05 | 24.08 | 23.33 | 23.63 | 1,240,756 | -0.36(-1.48%) |
Apr 02, 2013 | 24.31 | 24.71 | 23.95 | 23.98 | 623,004 | -0.27(-1.09%) |
Apr 01, 2013 | 24.75 | 24.80 | 24.12 | 24.25 | 753,082 | -0.47(-1.91%) |
Mar 28, 2013 | 24.74 | 24.93 | 24.63 | 24.72 | 643,106 | +0.03(+0.10%) |
Mar 27, 2013 | 24.44 | 24.72 | 24.19 | 24.70 | 776,468 | +0.16(+0.63%) |
Mar 26, 2013 | 24.75 | 24.97 | 24.44 | 24.54 | 966,568 | -0.09(-0.37%) |
Mar 25, 2013 | 24.96 | 25.08 | 24.31 | 24.63 | 882,920 | -0.12(-0.47%) |
Mar 22, 2013 | 24.31 | 24.95 | 24.00 | 24.75 | 1,993,824 | +1.25(+5.32%) |
Mar 21, 2013 | 24.07 | 24.12 | 23.37 | 23.50 | 708,985 | -0.63(-2.63%) |
Mar 20, 2013 | 23.86 | 24.31 | 23.80 | 24.13 | 1,060,371 | +0.14(+0.59%) |
Mar 19, 2013 | 24.17 | 24.25 | 23.75 | 23.99 | 677,321 | -0.21(-0.86%) |
Mar 18, 2013 | 24.04 | 24.39 | 23.97 | 24.20 | 638,408 | -0.09(-0.37%) |
Mar 15, 2013 | 24.41 | 24.44 | 24.03 | 24.29 | 1,383,017 | -0.17(-0.69%) |
Mar 14, 2013 | 24.21 | 24.46 | 23.95 | 24.46 | 882,204 | +0.30(+1.23%) |
Mar 13, 2013 | 23.32 | 24.24 | 23.32 | 24.16 | 1,430,983 | +0.84(+3.61%) |
Mar 12, 2013 | 23.38 | 23.41 | 23.11 | 23.32 | 497,481 | -0.04(-0.17%) |
Mar 11, 2013 | 23.34 | 23.52 | 23.27 | 23.36 | 470,014 | -0.20(-0.85%) |
Mar 08, 2013 | 23.39 | 23.56 | 23.14 | 23.56 | 942,068 | +0.38(+1.62%) |
Mar 07, 2013 | 23.25 | 23.31 | 23.03 | 23.18 | 775,949 | -0.13(-0.56%) |
Mar 06, 2013 | 23.56 | 23.79 | 23.21 | 23.31 | 985,779 | -0.26(-1.10%) |
Mar 05, 2013 | 23.21 | 23.75 | 23.21 | 23.57 | 1,112,724 | +0.52(+2.27%) |
Mar 04, 2013 | 22.81 | 23.10 | 22.81 | 23.05 | 868,055 | +0.13(+0.56%) |
Mar 01, 2013 | 23.05 | 23.19 | 22.74 | 22.92 | 872,787 | -0.37(-1.58%) |
Feb 28, 2013 | 23.11 | 23.38 | 22.92 | 23.29 | 791,447 | +0.23(+0.98%) |
Feb 27, 2013 | 22.77 | 23.27 | 22.65 | 23.06 | 1,501,831 | +0.41(+1.80%) |
Feb 26, 2013 | 22.63 | 22.71 | 22.47 | 22.65 | 1,687,572 | +0.23(+1.01%) |
Feb 25, 2013 | 22.88 | 22.95 | 22.41 | 22.43 | 1,408,062 | -0.41(-1.81%) |
Feb 22, 2013 | 22.63 | 22.85 | 22.43 | 22.84 | 755,545 | +0.35(+1.55%) |
Feb 21, 2013 | 23.03 | 23.06 | 22.38 | 22.49 | 1,034,178 | -0.57(-2.47%) |
Feb 20, 2013 | 23.29 | 23.60 | 22.91 | 23.06 | 1,134,974 | -0.28(-1.19%) |
Feb 19, 2013 | 23.23 | 23.40 | 23.17 | 23.34 | 1,075,243 | +0.00(+0.00%) |
Feb 15, 2013 | 23.64 | 23.78 | 23.32 | 23.34 | 1,111,747 | -0.16(-0.66%) |
Feb 14, 2013 | 23.30 | 23.71 | 23.27 | 23.49 | 939,539 | +0.08(+0.33%) |
Feb 13, 2013 | 23.05 | 23.42 | 23.02 | 23.42 | 920,180 | +0.37(+1.60%) |
Feb 12, 2013 | 23.05 | 23.13 | 22.95 | 23.05 | 1,152,221 | +0.01(+0.03%) |
Feb 11, 2013 | 22.90 | 23.05 | 22.75 | 23.04 | 1,168,074 | +0.10(+0.42%) |
Feb 08, 2013 | 22.79 | 23.07 | 22.58 | 22.94 | 1,824,962 | +0.23(+1.03%) |
Feb 07, 2013 | 23.41 | 23.41 | 22.43 | 22.71 | 3,305,462 | -1.27(-5.29%) |
Feb 06, 2013 | 24.01 | 24.13 | 23.84 | 23.98 | 1,346,758 | -0.03(-0.13%) |
Feb 04, 2013 | 24.13 | 24.32 | 23.75 | 24.01 | 699,412 | -0.30(-1.25%) |
Feb 01, 2013 | 24.29 | 24.56 | 24.13 | 24.31 | 443,683 | +0.19(+0.78%) |
Jan 31, 2013 | 23.85 | 24.34 | 23.85 | 24.13 | 1,162,709 | +0.13(+0.54%) |
Jan 30, 2013 | 24.25 | 24.35 | 23.84 | 24.00 | 924,430 | -0.32(-1.33%) |
Jan 29, 2013 | 24.41 | 24.53 | 24.20 | 24.32 | 821,097 | -0.17(-0.69%) |
Jan 28, 2013 | 24.34 | 24.53 | 24.24 | 24.49 | 604,153 | +0.17(+0.72%) |
Jan 25, 2013 | 24.53 | 24.53 | 24.14 | 24.31 | 950,900 | -0.12(-0.50%) |
Jan 24, 2013 | 23.98 | 24.53 | 23.96 | 24.44 | 1,394,851 | +0.67(+2.83%) |
Jan 23, 2013 | 23.78 | 23.96 | 23.54 | 23.76 | 939,579 | -0.01(-0.05%) |
Jan 22, 2013 | 23.59 | 23.78 | 23.53 | 23.78 | 705,317 | +0.26(+1.10%) |
Jan 18, 2013 | 23.11 | 23.54 | 23.11 | 23.52 | 799,797 | -0.05(-0.19%) |
Jan 17, 2013 | 23.04 | 23.71 | 22.98 | 23.56 | 835,686 | +0.62(+2.71%) |
Jan 16, 2013 | 22.76 | 23.03 | 22.63 | 22.94 | 876,667 | +0.23(+1.00%) |
Jan 15, 2013 | 22.73 | 22.85 | 22.65 | 22.72 | 1,023,173 | -0.16(-0.71%) |
Jan 14, 2013 | 22.74 | 22.96 | 22.47 | 22.88 | 1,611,662 | -0.23(-0.98%) |
Jan 11, 2013 | 23.21 | 23.26 | 23.03 | 23.10 | 474,422 | +0.01(+0.03%) |
Jan 10, 2013 | 23.46 | 23.46 | 22.98 | 23.10 | 1,009,993 | +0.10(+0.45%) |
Jan 09, 2013 | 22.88 | 23.22 | 22.72 | 22.99 | 798,570 | +0.25(+1.08%) |
Jan 08, 2013 | 23.06 | 23.43 | 22.65 | 22.75 | 853,809 | -0.40(-1.73%) |
Jan 07, 2013 | 23.00 | 23.31 | 22.75 | 23.15 | 644,259 | +0.15(+0.65%) |
Jan 04, 2013 | 22.92 | 23.14 | 22.76 | 23.00 | 612,882 | +0.25(+1.11%) |
Jan 03, 2013 | 23.09 | 23.23 | 22.66 | 22.75 | 643,990 | -0.25(-1.07%) |