Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.97 | 27.18 | 26.81 | 27.04 | 1,637,208 | -0.13(-0.47%) |
Sep 27, 2013 | 27.51 | 27.67 | 27.01 | 27.17 | 3,353,319 | -0.56(-2.02%) |
Sep 26, 2013 | 27.59 | 27.88 | 27.49 | 27.73 | 1,977,404 | +0.22(+0.79%) |
Sep 25, 2013 | 27.16 | 27.70 | 27.03 | 27.51 | 2,511,791 | +0.32(+1.19%) |
Sep 24, 2013 | 26.81 | 27.49 | 26.80 | 27.19 | 2,247,764 | +0.41(+1.54%) |
Sep 23, 2013 | 26.79 | 26.91 | 26.55 | 26.78 | 1,173,671 | -0.13(-0.48%) |
Sep 20, 2013 | 27.27 | 27.36 | 26.89 | 26.90 | 2,025,822 | -0.37(-1.37%) |
Sep 19, 2013 | 27.15 | 27.41 | 26.93 | 27.28 | 2,052,938 | +0.17(+0.62%) |
Sep 18, 2013 | 26.72 | 27.28 | 26.38 | 27.11 | 2,117,419 | +0.44(+1.66%) |
Sep 17, 2013 | 26.11 | 26.67 | 26.11 | 26.67 | 2,072,549 | +0.53(+2.03%) |
Sep 16, 2013 | 26.06 | 26.53 | 25.58 | 26.14 | 2,114,037 | +0.56(+2.19%) |
Sep 13, 2013 | 25.86 | 25.94 | 25.55 | 25.58 | 2,156,709 | -0.18(-0.69%) |
Sep 12, 2013 | 25.53 | 25.87 | 25.52 | 25.75 | 1,980,294 | +0.24(+0.92%) |
Sep 11, 2013 | 25.66 | 25.79 | 25.48 | 25.52 | 1,722,397 | -0.12(-0.46%) |
Sep 10, 2013 | 25.53 | 26.03 | 25.46 | 25.64 | 2,529,855 | +0.29(+1.16%) |
Sep 09, 2013 | 25.44 | 25.56 | 25.13 | 25.34 | 2,941,800 | +0.00(+0.00%) |
Sep 06, 2013 | 25.60 | 25.83 | 25.31 | 25.34 | 2,062,751 | -0.29(-1.15%) |
Sep 05, 2013 | 25.47 | 25.68 | 25.30 | 25.64 | 1,414,922 | +0.12(+0.46%) |
Sep 04, 2013 | 25.43 | 25.68 | 25.32 | 25.52 | 1,812,282 | +0.03(+0.12%) |
Sep 03, 2013 | 26.05 | 26.12 | 25.36 | 25.49 | 1,330,625 | -0.21(-0.80%) |
Aug 30, 2013 | 25.94 | 25.94 | 25.62 | 25.69 | 1,271,726 | -0.20(-0.76%) |
Aug 29, 2013 | 25.76 | 26.11 | 25.70 | 25.89 | 822,020 | +0.10(+0.38%) |
Aug 28, 2013 | 25.96 | 26.00 | 25.68 | 25.79 | 1,088,598 | -0.22(-0.83%) |
Aug 27, 2013 | 26.16 | 26.23 | 25.89 | 26.01 | 1,395,860 | -0.46(-1.75%) |
Aug 26, 2013 | 26.68 | 26.77 | 26.43 | 26.47 | 1,418,128 | -0.20(-0.74%) |
Aug 23, 2013 | 26.46 | 26.70 | 25.98 | 26.67 | 2,729,402 | +0.26(+0.97%) |
Aug 22, 2013 | 25.96 | 26.54 | 25.96 | 26.41 | 1,313,256 | +0.57(+2.21%) |
Aug 21, 2013 | 25.69 | 26.20 | 25.60 | 25.84 | 1,736,362 | +0.07(+0.27%) |
Aug 20, 2013 | 25.58 | 26.04 | 25.50 | 25.77 | 1,347,160 | +0.21(+0.81%) |
Aug 19, 2013 | 26.05 | 26.08 | 25.53 | 25.57 | 2,067,748 | -0.52(-2.00%) |
Aug 16, 2013 | 26.18 | 26.43 | 26.03 | 26.09 | 1,287,646 | -0.19(-0.71%) |
Aug 15, 2013 | 26.41 | 26.51 | 26.18 | 26.27 | 1,214,886 | -0.40(-1.51%) |
Aug 14, 2013 | 26.85 | 26.95 | 26.57 | 26.68 | 1,073,443 | -0.23(-0.84%) |
Aug 13, 2013 | 27.15 | 27.19 | 26.68 | 26.90 | 1,275,960 | -0.25(-0.91%) |
Aug 12, 2013 | 27.00 | 27.29 | 26.94 | 27.15 | 1,342,311 | +0.02(+0.07%) |
Aug 09, 2013 | 26.90 | 27.36 | 26.85 | 27.13 | 1,647,813 | +0.25(+0.91%) |
Aug 08, 2013 | 26.80 | 26.99 | 26.67 | 26.88 | 2,062,899 | +0.22(+0.81%) |
Aug 07, 2013 | 26.99 | 27.05 | 26.31 | 26.67 | 2,869,840 | -0.41(-1.52%) |
Aug 06, 2013 | 27.42 | 27.55 | 26.86 | 27.08 | 1,454,979 | -0.44(-1.61%) |
Aug 05, 2013 | 27.67 | 27.75 | 27.40 | 27.52 | 1,443,491 | -0.16(-0.57%) |
Aug 02, 2013 | 27.59 | 27.78 | 27.17 | 27.68 | 1,715,724 | +0.02(+0.07%) |
Aug 01, 2013 | 28.26 | 28.63 | 27.00 | 27.66 | 4,609,274 | +1.31(+4.96%) |
Jul 31, 2013 | 26.10 | 26.77 | 26.05 | 26.35 | 1,923,360 | +0.26(+0.98%) |
Jul 30, 2013 | 26.27 | 26.45 | 26.07 | 26.10 | 1,535,658 | -0.04(-0.15%) |
Jul 29, 2013 | 26.92 | 27.13 | 26.11 | 26.14 | 1,988,654 | -0.92(-3.41%) |
Jul 26, 2013 | 27.12 | 27.23 | 26.85 | 27.06 | 699,329 | -0.24(-0.86%) |
Jul 25, 2013 | 27.26 | 27.30 | 26.93 | 27.30 | 1,306,988 | -0.08(-0.29%) |
Jul 24, 2013 | 27.89 | 27.90 | 27.35 | 27.38 | 901,058 | -0.45(-1.62%) |
Jul 23, 2013 | 28.02 | 28.21 | 27.78 | 27.83 | 669,172 | -0.18(-0.63%) |
Jul 22, 2013 | 27.96 | 28.11 | 27.81 | 28.00 | 1,396,682 | +0.22(+0.78%) |
Jul 19, 2013 | 27.40 | 27.82 | 27.31 | 27.79 | 1,150,668 | +0.44(+1.62%) |
Jul 18, 2013 | 27.36 | 27.67 | 27.30 | 27.35 | 1,691,526 | -0.01(-0.05%) |
Jul 17, 2013 | 27.53 | 27.63 | 27.23 | 27.36 | 867,857 | -0.09(-0.34%) |
Jul 16, 2013 | 27.38 | 27.70 | 27.25 | 27.45 | 1,642,535 | +0.14(+0.50%) |
Jul 15, 2013 | 27.26 | 27.44 | 27.15 | 27.32 | 1,141,206 | +0.05(+0.18%) |
Jul 12, 2013 | 26.83 | 27.28 | 26.75 | 27.27 | 1,231,044 | +0.39(+1.46%) |
Jul 11, 2013 | 27.01 | 27.18 | 26.69 | 26.87 | 1,158,320 | +0.16(+0.59%) |
Jul 10, 2013 | 26.66 | 26.85 | 26.50 | 26.72 | 1,146,711 | +0.02(+0.07%) |
Jul 09, 2013 | 26.48 | 27.06 | 26.47 | 26.70 | 1,587,873 | +0.38(+1.46%) |
Jul 08, 2013 | 26.19 | 26.64 | 26.09 | 26.31 | 2,770,377 | +0.36(+1.40%) |
Jul 05, 2013 | 26.04 | 26.04 | 25.48 | 25.95 | 1,055,910 | +0.21(+0.80%) |
Jul 03, 2013 | 25.51 | 25.78 | 25.45 | 25.74 | 672,887 | +0.07(+0.27%) |
Jul 02, 2013 | 26.01 | 26.21 | 25.56 | 25.68 | 1,532,632 | -0.33(-1.28%) |
Jul 01, 2013 | 26.09 | 26.16 | 25.85 | 26.01 | 1,435,751 | +0.00(+0.00%) |
Jun 28, 2013 | 26.12 | 26.40 | 25.99 | 26.01 | 2,283,993 | -0.24(-0.90%) |
Jun 27, 2013 | 26.00 | 26.36 | 25.83 | 26.25 | 2,304,954 | +0.51(+1.99%) |
Jun 26, 2013 | 25.99 | 26.05 | 25.38 | 25.73 | 1,202,793 | -0.02(-0.08%) |
Jun 25, 2013 | 25.60 | 25.89 | 25.40 | 25.75 | 2,275,523 | +0.45(+1.79%) |
Jun 24, 2013 | 25.09 | 25.47 | 24.83 | 25.30 | 2,141,135 | -0.07(-0.27%) |
Jun 21, 2013 | 25.83 | 25.90 | 25.07 | 25.37 | 3,814,541 | -0.35(-1.38%) |
Jun 20, 2013 | 26.14 | 26.19 | 25.64 | 25.72 | 2,353,089 | -0.76(-2.86%) |
Jun 19, 2013 | 26.68 | 26.82 | 26.47 | 26.48 | 2,249,164 | -0.17(-0.63%) |
Jun 18, 2013 | 26.21 | 26.68 | 26.07 | 26.65 | 2,058,713 | +0.52(+1.99%) |
Jun 17, 2013 | 26.10 | 26.37 | 25.90 | 26.13 | 2,079,684 | +0.30(+1.18%) |
Jun 14, 2013 | 25.69 | 26.12 | 25.69 | 25.82 | 2,571,428 | +0.01(+0.04%) |
Jun 13, 2013 | 25.73 | 25.93 | 25.33 | 25.81 | 3,423,061 | +0.02(+0.08%) |
Jun 12, 2013 | 26.54 | 26.54 | 25.71 | 25.79 | 2,304,889 | -0.51(-1.94%) |
Jun 11, 2013 | 26.48 | 26.69 | 26.29 | 26.30 | 1,430,121 | -0.48(-1.80%) |
Jun 10, 2013 | 27.13 | 27.22 | 26.48 | 26.79 | 2,426,456 | -0.40(-1.48%) |
Jun 07, 2013 | 27.01 | 27.25 | 26.86 | 27.19 | 2,028,987 | +0.36(+1.36%) |
Jun 06, 2013 | 26.43 | 27.01 | 26.30 | 26.83 | 3,313,123 | +0.37(+1.41%) |
Jun 05, 2013 | 26.52 | 26.86 | 26.18 | 26.45 | 3,484,667 | -0.23(-0.85%) |
Jun 04, 2013 | 27.63 | 27.71 | 26.22 | 26.68 | 5,059,769 | -0.99(-3.59%) |
Jun 03, 2013 | 27.84 | 27.89 | 27.10 | 27.67 | 2,459,023 | -0.22(-0.78%) |
May 31, 2013 | 27.93 | 28.27 | 27.83 | 27.89 | 1,895,282 | -0.20(-0.70%) |
May 30, 2013 | 28.12 | 28.29 | 27.95 | 28.08 | 1,196,006 | +0.06(+0.21%) |
May 29, 2013 | 28.28 | 28.28 | 27.92 | 28.02 | 893,221 | -0.36(-1.28%) |
May 28, 2013 | 28.71 | 28.75 | 28.16 | 28.39 | 1,431,839 | +0.02(+0.07%) |
May 24, 2013 | 28.61 | 28.63 | 28.08 | 28.37 | 1,290,477 | -0.43(-1.50%) |
May 23, 2013 | 28.59 | 29.04 | 28.57 | 28.80 | 1,319,670 | -0.10(-0.34%) |
May 22, 2013 | 29.66 | 29.92 | 28.76 | 28.90 | 1,986,486 | -0.65(-2.20%) |
May 21, 2013 | 29.75 | 29.98 | 29.50 | 29.55 | 1,617,555 | -0.23(-0.76%) |
May 20, 2013 | 29.59 | 30.03 | 29.59 | 29.77 | 1,837,851 | +0.09(+0.30%) |
May 17, 2013 | 29.29 | 29.71 | 29.23 | 29.69 | 2,112,597 | +0.45(+1.55%) |
May 16, 2013 | 29.19 | 29.38 | 29.11 | 29.23 | 1,374,915 | -0.06(-0.20%) |
May 15, 2013 | 28.89 | 29.34 | 28.62 | 29.29 | 1,917,601 | +1.06(+3.76%) |
May 13, 2013 | 28.54 | 28.54 | 28.13 | 28.23 | 1,345,939 | -0.41(-1.44%) |
May 10, 2013 | 28.26 | 28.66 | 28.23 | 28.64 | 1,102,458 | +0.34(+1.22%) |
May 09, 2013 | 28.50 | 28.61 | 28.24 | 28.30 | 982,706 | -0.23(-0.79%) |
May 08, 2013 | 28.48 | 28.63 | 28.36 | 28.53 | 1,426,301 | -0.07(-0.24%) |
May 07, 2013 | 28.77 | 28.93 | 28.36 | 28.59 | 1,607,624 | -0.20(-0.68%) |
May 06, 2013 | 28.42 | 28.97 | 28.37 | 28.79 | 1,498,835 | +0.36(+1.28%) |
May 03, 2013 | 28.46 | 28.60 | 28.30 | 28.43 | 1,581,015 | +0.29(+1.01%) |
May 02, 2013 | 28.05 | 28.83 | 27.42 | 28.14 | 3,116,559 | +1.58(+5.96%) |
May 01, 2013 | 26.90 | 27.15 | 26.46 | 26.56 | 2,556,973 | -0.45(-1.67%) |
Apr 30, 2013 | 27.03 | 27.12 | 26.61 | 27.01 | 1,456,744 | -0.10(-0.36%) |
Apr 29, 2013 | 27.19 | 27.32 | 27.07 | 27.11 | 744,184 | +0.02(+0.07%) |
Apr 26, 2013 | 27.30 | 27.31 | 27.08 | 27.09 | 1,028,303 | -0.22(-0.79%) |
Apr 25, 2013 | 27.05 | 27.53 | 27.03 | 27.31 | 1,496,058 | +0.40(+1.50%) |
Apr 24, 2013 | 27.16 | 27.33 | 26.75 | 26.90 | 1,644,575 | -0.20(-0.73%) |
Apr 23, 2013 | 27.09 | 27.32 | 26.54 | 27.10 | 1,774,956 | +0.15(+0.55%) |
Apr 22, 2013 | 26.83 | 27.12 | 26.27 | 26.95 | 1,955,996 | +0.11(+0.40%) |
Apr 19, 2013 | 26.30 | 26.90 | 26.24 | 26.84 | 2,250,048 | +0.60(+2.28%) |
Apr 18, 2013 | 26.58 | 26.58 | 26.07 | 26.25 | 1,922,262 | -0.28(-1.04%) |
Apr 17, 2013 | 26.61 | 26.75 | 25.95 | 26.52 | 2,118,629 | -0.32(-1.21%) |
Apr 16, 2013 | 26.49 | 26.86 | 26.33 | 26.84 | 1,121,033 | +0.59(+2.25%) |
Apr 15, 2013 | 27.29 | 27.29 | 26.24 | 26.26 | 1,883,815 | -1.33(-4.81%) |
Apr 12, 2013 | 27.33 | 27.60 | 27.33 | 27.58 | 1,181,092 | +0.12(+0.43%) |
Apr 11, 2013 | 27.63 | 27.73 | 27.38 | 27.46 | 1,404,717 | -0.17(-0.60%) |
Apr 10, 2013 | 27.50 | 27.66 | 27.35 | 27.63 | 1,399,872 | +0.20(+0.72%) |
Apr 09, 2013 | 27.61 | 27.70 | 27.28 | 27.43 | 1,697,536 | -0.07(-0.25%) |
Apr 08, 2013 | 26.91 | 27.51 | 26.79 | 27.50 | 2,514,439 | +1.03(+3.90%) |
Apr 05, 2013 | 25.80 | 26.51 | 25.79 | 26.47 | 3,085,474 | +0.29(+1.13%) |
Apr 04, 2013 | 26.05 | 26.26 | 25.96 | 26.18 | 3,434,679 | +0.24(+0.91%) |
Apr 03, 2013 | 26.52 | 26.54 | 25.59 | 25.94 | 4,497,644 | -0.62(-2.33%) |
Apr 02, 2013 | 27.45 | 27.61 | 26.23 | 26.56 | 4,086,711 | -0.87(-3.19%) |
Apr 01, 2013 | 28.13 | 28.13 | 27.09 | 27.43 | 1,956,289 | -0.66(-2.34%) |
Mar 28, 2013 | 27.94 | 28.15 | 27.85 | 28.09 | 1,749,760 | +0.25(+0.88%) |
Mar 27, 2013 | 27.78 | 27.87 | 27.24 | 27.85 | 1,807,940 | -0.12(-0.42%) |
Mar 26, 2013 | 28.07 | 28.20 | 27.75 | 27.97 | 1,440,431 | +0.01(+0.04%) |
Mar 25, 2013 | 28.30 | 28.44 | 27.82 | 27.96 | 1,221,246 | -0.30(-1.08%) |
Mar 22, 2013 | 28.24 | 28.53 | 28.12 | 28.26 | 1,505,619 | +0.14(+0.49%) |
Mar 21, 2013 | 28.71 | 28.77 | 28.06 | 28.12 | 2,042,730 | -0.83(-2.85%) |
Mar 20, 2013 | 28.90 | 29.27 | 28.85 | 28.95 | 1,220,180 | +0.18(+0.61%) |
Mar 19, 2013 | 28.90 | 28.94 | 28.39 | 28.77 | 1,332,058 | -0.05(-0.17%) |
Mar 18, 2013 | 28.57 | 28.99 | 28.43 | 28.82 | 800,567 | -0.11(-0.37%) |
Mar 15, 2013 | 29.12 | 29.22 | 28.72 | 28.93 | 2,029,718 | -0.29(-1.01%) |
Mar 14, 2013 | 29.14 | 29.26 | 29.02 | 29.22 | 949,322 | +0.15(+0.51%) |
Mar 13, 2013 | 28.99 | 29.10 | 28.76 | 29.08 | 1,263,219 | +0.07(+0.24%) |
Mar 12, 2013 | 29.34 | 29.34 | 28.86 | 29.01 | 1,419,002 | -0.33(-1.14%) |
Mar 11, 2013 | 29.02 | 29.40 | 28.92 | 29.34 | 1,620,694 | +0.35(+1.22%) |
Mar 08, 2013 | 28.92 | 29.10 | 28.70 | 28.99 | 1,608,581 | +0.23(+0.79%) |
Mar 07, 2013 | 28.75 | 28.89 | 28.57 | 28.76 | 1,135,678 | +0.00(+0.00%) |
Mar 06, 2013 | 28.60 | 29.00 | 28.59 | 28.76 | 1,449,428 | +0.22(+0.76%) |
Mar 05, 2013 | 28.12 | 28.57 | 28.06 | 28.55 | 1,639,640 | +0.64(+2.29%) |
Mar 04, 2013 | 27.69 | 28.26 | 27.46 | 27.91 | 2,204,743 | +0.20(+0.71%) |
Mar 01, 2013 | 27.66 | 27.89 | 27.14 | 27.71 | 3,306,223 | -0.21(-0.74%) |
Feb 28, 2013 | 27.66 | 28.05 | 27.64 | 27.92 | 2,564,203 | +0.35(+1.28%) |
Feb 27, 2013 | 27.53 | 27.69 | 27.41 | 27.56 | 1,835,020 | +0.15(+0.54%) |
Feb 26, 2013 | 27.72 | 27.80 | 27.30 | 27.42 | 2,259,914 | -0.27(-0.96%) |
Feb 25, 2013 | 28.43 | 28.57 | 27.68 | 27.68 | 2,228,846 | -0.53(-1.88%) |
Feb 22, 2013 | 28.20 | 28.39 | 27.97 | 28.21 | 2,897,670 | +0.26(+0.91%) |
Feb 21, 2013 | 27.17 | 28.39 | 27.17 | 27.96 | 4,300,967 | +0.29(+1.07%) |
Feb 20, 2013 | 28.36 | 28.40 | 27.58 | 27.66 | 3,009,199 | -0.74(-2.60%) |
Feb 19, 2013 | 28.33 | 28.70 | 28.27 | 28.40 | 2,449,012 | +0.15(+0.52%) |
Feb 15, 2013 | 28.54 | 28.55 | 28.14 | 28.25 | 1,571,018 | -0.36(-1.27%) |
Feb 14, 2013 | 28.41 | 28.89 | 28.35 | 28.61 | 1,541,495 | +0.12(+0.41%) |
Feb 13, 2013 | 28.28 | 29.09 | 28.28 | 28.50 | 2,349,861 | +0.37(+1.33%) |
Feb 12, 2013 | 27.77 | 28.18 | 27.77 | 28.12 | 1,686,776 | +0.41(+1.49%) |
Feb 11, 2013 | 27.81 | 28.02 | 27.69 | 27.71 | 1,389,783 | -0.23(-0.81%) |
Feb 08, 2013 | 28.13 | 28.19 | 27.83 | 27.94 | 1,498,654 | -0.14(-0.49%) |
Feb 07, 2013 | 28.05 | 28.19 | 27.77 | 28.07 | 1,384,876 | +0.03(+0.11%) |
Feb 06, 2013 | 27.69 | 28.17 | 27.57 | 28.04 | 2,376,054 | +0.35(+1.28%) |
Feb 04, 2013 | 27.94 | 28.00 | 27.30 | 27.69 | 2,888,102 | -0.48(-1.71%) |
Feb 01, 2013 | 28.72 | 28.84 | 28.10 | 28.17 | 2,454,075 | -0.30(-1.07%) |
Jan 31, 2013 | 28.42 | 28.57 | 28.20 | 28.48 | 1,588,378 | -0.04(-0.14%) |
Jan 30, 2013 | 29.35 | 29.38 | 28.46 | 28.52 | 2,281,224 | -0.88(-3.01%) |
Jan 29, 2013 | 29.23 | 29.42 | 29.08 | 29.40 | 1,724,984 | +0.18(+0.61%) |
Jan 28, 2013 | 29.27 | 29.31 | 28.91 | 29.22 | 1,256,884 | +0.01(+0.03%) |
Jan 25, 2013 | 29.12 | 29.38 | 29.05 | 29.21 | 1,607,005 | +0.13(+0.44%) |
Jan 24, 2013 | 28.79 | 29.43 | 28.65 | 29.09 | 1,905,725 | +0.40(+1.41%) |
Jan 23, 2013 | 28.92 | 28.92 | 28.52 | 28.68 | 1,689,536 | -0.25(-0.85%) |
Jan 22, 2013 | 28.27 | 29.16 | 28.27 | 28.93 | 2,679,554 | +0.58(+2.05%) |
Jan 18, 2013 | 28.21 | 28.35 | 27.96 | 28.35 | 1,198,836 | +0.23(+0.80%) |
Jan 17, 2013 | 28.18 | 28.29 | 27.99 | 28.12 | 1,730,783 | +0.03(+0.11%) |
Jan 16, 2013 | 28.31 | 28.31 | 27.76 | 28.09 | 1,371,252 | -0.29(-1.04%) |
Jan 15, 2013 | 27.97 | 28.39 | 27.92 | 28.39 | 1,199,048 | +0.22(+0.77%) |
Jan 14, 2013 | 28.36 | 28.63 | 28.04 | 28.17 | 1,780,185 | -0.35(-1.24%) |
Jan 11, 2013 | 28.60 | 28.68 | 28.45 | 28.53 | 1,548,427 | -0.17(-0.58%) |
Jan 10, 2013 | 28.45 | 28.71 | 28.35 | 28.69 | 2,078,499 | +0.36(+1.28%) |
Jan 09, 2013 | 28.02 | 28.46 | 27.86 | 28.33 | 1,778,583 | +0.34(+1.23%) |
Jan 08, 2013 | 27.80 | 28.02 | 27.64 | 27.99 | 1,859,045 | +0.22(+0.78%) |
Jan 07, 2013 | 27.38 | 27.98 | 27.35 | 27.77 | 2,542,924 | +0.29(+1.04%) |
Jan 04, 2013 | 27.30 | 27.73 | 27.27 | 27.48 | 1,907,590 | +0.29(+1.05%) |
Jan 03, 2013 | 27.43 | 27.47 | 27.10 | 27.20 | 1,860,870 | -0.24(-0.86%) |
Jan 02, 2013 | 27.43 | 27.46 | 27.15 | 27.43 | 1,901,323 | +0.64(+2.38%) |
Dec 31, 2012 | 25.95 | 26.84 | 25.95 | 26.80 | 1,697,033 | +0.77(+2.95%) |
Dec 28, 2012 | 26.37 | 26.43 | 26.00 | 26.03 | 1,127,125 | -0.50(-1.89%) |
Dec 27, 2012 | 26.55 | 26.58 | 26.06 | 26.53 | 1,358,836 | -0.05(-0.18%) |
Dec 26, 2012 | 26.71 | 26.79 | 26.49 | 26.58 | 1,163,664 | -0.15(-0.55%) |
Dec 24, 2012 | 26.84 | 26.99 | 26.60 | 26.73 | 566,745 | -0.02(-0.07%) |
Dec 21, 2012 | 26.84 | 27.06 | 26.66 | 26.75 | 2,300,244 | -0.38(-1.41%) |
Dec 20, 2012 | 26.77 | 27.14 | 26.72 | 27.13 | 1,522,629 | +0.32(+1.21%) |
Dec 19, 2012 | 27.48 | 27.48 | 26.81 | 26.81 | 1,509,921 | -0.31(-1.16%) |
Dec 18, 2012 | 26.89 | 27.25 | 26.82 | 27.12 | 2,264,598 | +0.32(+1.21%) |
Dec 17, 2012 | 26.69 | 26.80 | 26.46 | 26.80 | 1,592,365 | +0.17(+0.63%) |
Dec 14, 2012 | 26.56 | 26.76 | 26.52 | 26.63 | 1,263,854 | +0.04(+0.15%) |
Dec 13, 2012 | 26.91 | 26.94 | 26.45 | 26.59 | 1,770,763 | -0.32(-1.20%) |
Dec 12, 2012 | 26.70 | 27.23 | 26.62 | 26.91 | 2,905,665 | +0.40(+1.52%) |
Dec 11, 2012 | 26.47 | 26.59 | 26.19 | 26.51 | 2,265,799 | +0.05(+0.19%) |
Dec 10, 2012 | 25.62 | 26.59 | 25.62 | 26.46 | 3,442,477 | +0.88(+3.46%) |
Dec 07, 2012 | 25.40 | 25.60 | 25.26 | 25.58 | 1,568,579 | +0.31(+1.24%) |
Dec 06, 2012 | 25.47 | 25.51 | 25.09 | 25.26 | 1,567,452 | -0.23(-0.89%) |
Dec 05, 2012 | 25.62 | 25.72 | 25.18 | 25.49 | 2,152,058 | -0.18(-0.69%) |
Dec 04, 2012 | 25.39 | 25.73 | 25.39 | 25.67 | 2,115,270 | +0.25(+0.97%) |
Nov 30, 2012 | 25.46 | 25.83 | 25.32 | 25.42 | 4,121,882 | +0.45(+1.81%) |
Nov 29, 2012 | 24.74 | 25.04 | 24.70 | 24.97 | 1,867,248 | +0.29(+1.20%) |
Nov 28, 2012 | 24.66 | 24.77 | 24.27 | 24.67 | 1,467,859 | -0.01(-0.04%) |
Nov 27, 2012 | 25.13 | 25.22 | 24.65 | 24.68 | 1,604,188 | -0.53(-2.11%) |
Nov 26, 2012 | 24.87 | 25.32 | 24.84 | 25.21 | 1,695,176 | +0.18(+0.71%) |
Nov 23, 2012 | 24.86 | 25.04 | 24.70 | 25.04 | 506,509 | +0.27(+1.07%) |
Nov 21, 2012 | 24.72 | 25.01 | 24.59 | 24.77 | 1,375,540 | +0.06(+0.24%) |
Nov 20, 2012 | 24.94 | 25.18 | 24.53 | 24.71 | 2,736,154 | -0.15(-0.59%) |
Nov 19, 2012 | 24.92 | 25.00 | 24.65 | 24.86 | 1,857,484 | +0.19(+0.76%) |
Nov 16, 2012 | 24.57 | 24.75 | 24.31 | 24.67 | 1,911,896 | +0.12(+0.48%) |
Nov 15, 2012 | 24.63 | 24.83 | 24.35 | 24.55 | 1,855,455 | -0.05(-0.20%) |
Nov 14, 2012 | 25.15 | 25.20 | 24.54 | 24.60 | 2,307,907 | -0.46(-1.84%) |
Nov 13, 2012 | 25.21 | 25.56 | 25.06 | 25.07 | 2,206,328 | -0.34(-1.35%) |
Nov 12, 2012 | 25.65 | 25.80 | 25.17 | 25.41 | 2,001,753 | -0.24(-0.92%) |
Nov 09, 2012 | 25.63 | 26.07 | 25.61 | 25.65 | 1,953,806 | +0.05(+0.19%) |
Nov 08, 2012 | 26.15 | 26.15 | 25.57 | 25.60 | 1,980,272 | -0.60(-2.29%) |
Nov 07, 2012 | 25.61 | 26.24 | 25.20 | 26.20 | 3,290,485 | +0.25(+0.95%) |
Nov 06, 2012 | 25.71 | 26.21 | 25.60 | 25.95 | 2,892,097 | +0.41(+1.62%) |
Nov 05, 2012 | 24.90 | 25.66 | 24.76 | 25.54 | 1,818,714 | +0.52(+2.08%) |
Nov 02, 2012 | 25.53 | 25.62 | 24.96 | 25.02 | 2,123,839 | -0.27(-1.05%) |
Nov 01, 2012 | 25.64 | 25.89 | 24.91 | 25.28 | 4,088,959 | -0.21(-0.81%) |
Oct 31, 2012 | 24.87 | 25.64 | 24.58 | 25.49 | 8,776,420 | +2.29(+9.87%) |
Oct 26, 2012 | 23.18 | 23.20 | 23.20 | 23.20 | 1,265,957 | +0.05(+0.21%) |
Oct 25, 2012 | 23.14 | 23.26 | 22.91 | 23.15 | 884,267 | +0.27(+1.16%) |
Oct 24, 2012 | 22.94 | 23.01 | 22.77 | 22.88 | 650,099 | +0.03(+0.13%) |
Oct 23, 2012 | 22.64 | 22.90 | 22.53 | 22.85 | 1,172,708 | -0.29(-1.27%) |
Oct 19, 2012 | 23.62 | 23.68 | 23.04 | 23.15 | 2,006,182 | -0.58(-2.44%) |
Oct 18, 2012 | 23.82 | 24.14 | 23.72 | 23.73 | 2,504,581 | -0.10(-0.41%) |
Oct 17, 2012 | 24.15 | 24.20 | 23.75 | 23.83 | 2,277,408 | -0.26(-1.06%) |
Oct 16, 2012 | 23.86 | 24.12 | 23.83 | 24.08 | 1,803,871 | +0.38(+1.62%) |
Oct 15, 2012 | 23.89 | 24.01 | 23.62 | 23.70 | 2,083,179 | -0.19(-0.78%) |
Oct 12, 2012 | 23.74 | 24.08 | 23.67 | 23.89 | 2,835,451 | +0.23(+0.96%) |
Oct 11, 2012 | 23.75 | 23.92 | 23.41 | 23.66 | 2,378,483 | +0.14(+0.58%) |
Oct 10, 2012 | 23.79 | 23.89 | 23.48 | 23.52 | 1,469,984 | -0.25(-1.03%) |
Oct 09, 2012 | 24.22 | 24.25 | 23.75 | 23.77 | 1,020,180 | -0.44(-1.83%) |
Oct 08, 2012 | 24.30 | 24.38 | 24.16 | 24.21 | 851,722 | -0.12(-0.48%) |
Oct 05, 2012 | 24.51 | 24.59 | 24.25 | 24.33 | 2,055,173 | -0.08(-0.32%) |
Oct 04, 2012 | 24.57 | 24.73 | 24.35 | 24.41 | 1,822,390 | -0.05(-0.20%) |
Oct 03, 2012 | 24.45 | 24.57 | 24.37 | 24.46 | 1,150,231 | +0.06(+0.24%) |
Oct 02, 2012 | 24.23 | 24.51 | 24.23 | 24.40 | 1,902,211 | +0.13(+0.53%) |