Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 31.25 | 31.24 | 31.24 | 31.24 | 432,105 | +0.08(+0.26%) |
Dec 30, 2013 | 31.12 | 31.19 | 31.08 | 31.16 | 624,254 | +0.18(+0.58%) |
Dec 27, 2013 | 31.07 | 31.25 | 30.95 | 30.98 | 370,682 | +0.08(+0.25%) |
Dec 26, 2013 | 30.87 | 30.93 | 30.80 | 30.90 | 377,595 | +0.10(+0.33%) |
Dec 24, 2013 | 30.70 | 30.80 | 30.55 | 30.80 | 324,686 | +0.19(+0.62%) |
Dec 23, 2013 | 30.53 | 30.64 | 30.47 | 30.61 | 551,770 | +0.28(+0.92%) |
Dec 20, 2013 | 30.43 | 30.47 | 30.30 | 30.33 | 2,841,859 | -0.04(-0.14%) |
Dec 19, 2013 | 30.23 | 30.39 | 30.17 | 30.37 | 738,698 | +0.17(+0.56%) |
Dec 18, 2013 | 29.97 | 30.32 | 29.73 | 30.20 | 789,784 | +0.35(+1.17%) |
Dec 17, 2013 | 29.88 | 29.99 | 29.77 | 29.85 | 948,762 | -0.06(-0.21%) |
Dec 16, 2013 | 29.94 | 29.99 | 29.84 | 29.91 | 833,613 | +0.18(+0.61%) |
Dec 13, 2013 | 29.78 | 29.79 | 29.62 | 29.73 | 913,211 | +0.02(+0.08%) |
Dec 12, 2013 | 29.87 | 29.87 | 29.62 | 29.71 | 604,350 | -0.29(-0.96%) |
Dec 11, 2013 | 30.34 | 30.34 | 29.97 | 29.99 | 603,765 | -0.27(-0.89%) |
Dec 10, 2013 | 30.24 | 30.31 | 30.20 | 30.26 | 601,435 | +0.06(+0.19%) |
Dec 09, 2013 | 30.17 | 30.25 | 30.12 | 30.21 | 472,528 | -0.02(-0.05%) |
Dec 06, 2013 | 30.13 | 30.26 | 30.03 | 30.22 | 736,410 | +0.25(+0.82%) |
Dec 05, 2013 | 30.13 | 30.16 | 29.97 | 29.98 | 776,720 | -0.25(-0.84%) |
Dec 04, 2013 | 30.14 | 30.26 | 30.01 | 30.23 | 629,868 | -0.11(-0.35%) |
Dec 03, 2013 | 30.43 | 30.44 | 30.26 | 30.34 | 1,055,018 | -0.21(-0.70%) |
Dec 02, 2013 | 30.68 | 30.71 | 30.52 | 30.55 | 864,576 | -0.13(-0.43%) |
Nov 29, 2013 | 30.83 | 30.90 | 30.68 | 30.68 | 683,326 | -0.03(-0.11%) |
Nov 27, 2013 | 30.76 | 30.86 | 30.66 | 30.71 | 528,595 | -0.03(-0.11%) |
Nov 26, 2013 | 30.71 | 30.79 | 30.61 | 30.75 | 927,613 | -0.03(-0.11%) |
Nov 25, 2013 | 30.82 | 30.90 | 30.73 | 30.78 | 719,657 | +0.03(+0.11%) |
Nov 22, 2013 | 30.62 | 30.79 | 30.58 | 30.75 | 601,595 | +0.17(+0.56%) |
Nov 21, 2013 | 30.54 | 30.61 | 30.46 | 30.57 | 572,929 | +0.08(+0.27%) |
Nov 20, 2013 | 30.87 | 30.87 | 30.39 | 30.49 | 681,200 | -0.34(-1.12%) |
Nov 19, 2013 | 30.88 | 30.95 | 30.77 | 30.84 | 524,080 | -0.06(-0.19%) |
Nov 18, 2013 | 31.12 | 31.12 | 30.87 | 30.89 | 784,811 | -0.02(-0.05%) |
Nov 15, 2013 | 30.89 | 30.94 | 30.75 | 30.91 | 649,231 | +0.16(+0.53%) |
Nov 14, 2013 | 30.62 | 30.79 | 30.56 | 30.75 | 730,571 | +0.07(+0.21%) |
Nov 12, 2013 | 30.76 | 30.93 | 30.57 | 30.68 | 451,171 | -0.29(-0.93%) |
Nov 11, 2013 | 30.96 | 30.98 | 30.89 | 30.97 | 541,148 | +0.05(+0.16%) |
Nov 08, 2013 | 30.58 | 30.92 | 30.58 | 30.92 | 457,577 | +0.25(+0.80%) |
Nov 07, 2013 | 31.09 | 31.09 | 30.65 | 30.67 | 993,469 | -0.57(-1.81%) |
Nov 06, 2013 | 31.21 | 31.27 | 31.14 | 31.24 | 905,711 | +0.33(+1.06%) |
Nov 05, 2013 | 30.84 | 30.95 | 30.74 | 30.91 | 703,223 | -0.22(-0.71%) |
Nov 04, 2013 | 31.09 | 31.15 | 31.03 | 31.13 | 510,200 | +0.11(+0.37%) |
Nov 01, 2013 | 30.94 | 31.11 | 30.86 | 31.02 | 1,016,687 | -0.14(-0.45%) |
Oct 31, 2013 | 31.30 | 31.32 | 31.12 | 31.16 | 608,100 | -0.13(-0.42%) |
Oct 30, 2013 | 31.50 | 31.50 | 31.17 | 31.29 | 1,223,681 | -0.15(-0.47%) |
Oct 29, 2013 | 31.50 | 31.50 | 31.38 | 31.43 | 543,481 | -0.07(-0.23%) |
Oct 28, 2013 | 31.53 | 31.60 | 31.45 | 31.51 | 988,812 | -0.04(-0.12%) |
Oct 25, 2013 | 31.51 | 31.57 | 31.43 | 31.55 | 483,879 | +0.14(+0.43%) |
Oct 24, 2013 | 31.32 | 31.44 | 31.27 | 31.41 | 672,323 | +0.16(+0.52%) |
Oct 23, 2013 | 31.24 | 31.29 | 31.12 | 31.25 | 920,090 | -0.35(-1.11%) |
Oct 22, 2013 | 31.50 | 31.63 | 31.43 | 31.60 | 906,262 | +0.22(+0.70%) |
Oct 21, 2013 | 31.52 | 31.52 | 31.30 | 31.38 | 1,118,586 | +0.03(+0.10%) |
Oct 18, 2013 | 31.24 | 31.36 | 31.12 | 31.34 | 705,287 | +0.27(+0.87%) |
Oct 17, 2013 | 30.82 | 31.09 | 30.80 | 31.07 | 875,821 | +0.45(+1.48%) |
Oct 16, 2013 | 30.55 | 30.65 | 30.45 | 30.62 | 917,311 | +0.31(+1.01%) |
Oct 15, 2013 | 30.39 | 30.44 | 30.31 | 30.31 | 825,831 | -0.18(-0.59%) |
Oct 14, 2013 | 30.30 | 30.49 | 30.26 | 30.49 | 542,262 | +0.18(+0.59%) |
Oct 11, 2013 | 30.15 | 30.31 | 30.15 | 30.31 | 421,476 | +0.09(+0.30%) |
Oct 10, 2013 | 29.95 | 30.26 | 29.87 | 30.22 | 762,908 | +0.57(+1.91%) |
Oct 09, 2013 | 29.67 | 29.72 | 29.47 | 29.66 | 400,370 | +0.14(+0.47%) |
Oct 08, 2013 | 29.80 | 29.80 | 29.51 | 29.52 | 530,102 | -0.20(-0.69%) |
Oct 07, 2013 | 29.67 | 29.84 | 29.62 | 29.72 | 732,002 | -0.21(-0.71%) |
Oct 04, 2013 | 29.89 | 29.98 | 29.81 | 29.94 | 377,753 | +0.14(+0.47%) |
Oct 03, 2013 | 29.85 | 29.88 | 29.71 | 29.80 | 949,565 | -0.13(-0.44%) |
Oct 02, 2013 | 29.82 | 29.94 | 29.71 | 29.93 | 1,024,206 | +0.06(+0.19%) |
Oct 01, 2013 | 29.69 | 29.89 | 29.69 | 29.87 | 1,205,988 | -0.06(-0.19%) |
Sep 27, 2013 | 29.95 | 29.99 | 29.87 | 29.93 | 596,786 | -0.06(-0.22%) |
Sep 26, 2013 | 29.98 | 30.06 | 29.88 | 29.99 | 438,121 | +0.14(+0.46%) |
Sep 25, 2013 | 29.88 | 29.95 | 29.82 | 29.85 | 379,838 | +0.06(+0.19%) |
Sep 24, 2013 | 29.87 | 29.93 | 29.73 | 29.80 | 474,783 | +0.01(+0.03%) |
Sep 23, 2013 | 29.84 | 29.84 | 29.69 | 29.79 | 459,551 | +0.01(+0.03%) |
Sep 20, 2013 | 30.00 | 30.00 | 29.78 | 29.78 | 565,931 | -0.26(-0.86%) |
Sep 19, 2013 | 30.19 | 30.19 | 29.98 | 30.04 | 645,221 | -0.25(-0.83%) |
Sep 18, 2013 | 29.59 | 30.30 | 29.41 | 30.29 | 369,011 | +0.71(+2.41%) |
Sep 17, 2013 | 29.55 | 29.59 | 29.50 | 29.58 | 388,547 | +0.08(+0.27%) |
Sep 16, 2013 | 29.59 | 29.62 | 29.47 | 29.50 | 936,858 | +0.19(+0.66%) |
Sep 13, 2013 | 29.25 | 29.32 | 29.12 | 29.30 | 390,592 | +0.13(+0.44%) |
Sep 12, 2013 | 29.20 | 29.30 | 29.16 | 29.17 | 499,232 | -0.13(-0.44%) |
Sep 11, 2013 | 29.12 | 29.30 | 29.08 | 29.30 | 478,171 | +0.19(+0.64%) |
Sep 10, 2013 | 29.07 | 29.12 | 28.98 | 29.12 | 776,464 | +0.32(+1.13%) |
Sep 09, 2013 | 28.57 | 28.82 | 28.49 | 28.79 | 477,044 | +0.35(+1.22%) |
Sep 06, 2013 | 28.46 | 28.53 | 28.26 | 28.44 | 432,575 | +0.22(+0.78%) |
Sep 05, 2013 | 28.22 | 28.27 | 28.13 | 28.22 | 280,086 | -0.09(-0.31%) |
Sep 04, 2013 | 28.05 | 28.35 | 27.99 | 28.31 | 673,460 | +0.26(+0.92%) |
Sep 03, 2013 | 28.09 | 28.21 | 27.94 | 28.05 | 561,678 | +0.46(+1.67%) |
Aug 30, 2013 | 27.80 | 27.84 | 27.55 | 27.59 | 787,602 | -0.19(-0.70%) |
Aug 29, 2013 | 27.79 | 27.88 | 27.77 | 27.79 | 592,654 | -0.11(-0.38%) |
Aug 28, 2013 | 27.78 | 27.98 | 27.71 | 27.89 | 435,434 | +0.14(+0.50%) |
Aug 27, 2013 | 27.94 | 27.98 | 27.74 | 27.75 | 370,081 | -0.39(-1.38%) |
Aug 26, 2013 | 28.32 | 28.33 | 28.14 | 28.14 | 421,908 | -0.18(-0.63%) |
Aug 23, 2013 | 28.19 | 28.35 | 28.15 | 28.32 | 728,491 | +0.19(+0.69%) |
Aug 22, 2013 | 28.05 | 28.17 | 28.04 | 28.13 | 553,573 | +0.31(+1.11%) |
Aug 21, 2013 | 27.96 | 28.10 | 27.73 | 27.82 | 491,069 | -0.25(-0.89%) |
Aug 20, 2013 | 28.05 | 28.14 | 27.98 | 28.07 | 321,420 | -0.04(-0.14%) |
Aug 19, 2013 | 28.31 | 28.32 | 28.09 | 28.11 | 1,179,720 | -0.23(-0.83%) |
Aug 16, 2013 | 28.35 | 28.43 | 28.30 | 28.35 | 599,018 | +0.07(+0.26%) |
Aug 15, 2013 | 28.13 | 28.29 | 27.92 | 28.27 | 841,941 | -0.14(-0.49%) |
Aug 14, 2013 | 28.41 | 28.45 | 28.37 | 28.41 | 464,133 | -0.02(-0.06%) |
Aug 13, 2013 | 28.35 | 28.47 | 28.20 | 28.43 | 432,365 | +0.19(+0.66%) |
Aug 12, 2013 | 28.16 | 28.26 | 28.11 | 28.24 | 426,636 | -0.04(-0.14%) |
Aug 09, 2013 | 28.22 | 28.32 | 28.18 | 28.28 | 476,095 | +0.08(+0.30%) |
Aug 08, 2013 | 28.05 | 28.23 | 28.00 | 28.20 | 390,531 | +0.48(+1.72%) |
Aug 07, 2013 | 27.69 | 27.77 | 27.64 | 27.72 | 354,275 | -0.04(-0.15%) |
Aug 06, 2013 | 27.80 | 27.84 | 27.64 | 27.76 | 339,919 | -0.02(-0.09%) |
Aug 05, 2013 | 27.73 | 27.79 | 27.67 | 27.79 | 497,266 | -0.05(-0.17%) |
Aug 02, 2013 | 27.65 | 27.84 | 27.61 | 27.84 | 574,043 | +0.18(+0.64%) |
Aug 01, 2013 | 27.50 | 27.68 | 27.50 | 27.66 | 786,969 | +0.18(+0.65%) |
Jul 31, 2013 | 27.37 | 27.71 | 27.36 | 27.48 | 565,974 | +0.00(+0.00%) |
Jul 30, 2013 | 27.59 | 27.59 | 27.37 | 27.48 | 584,244 | -0.02(-0.06%) |
Jul 29, 2013 | 27.51 | 27.55 | 27.41 | 27.50 | 325,334 | -0.12(-0.44%) |
Jul 26, 2013 | 27.50 | 27.62 | 27.36 | 27.62 | 798,959 | +0.05(+0.18%) |
Jul 25, 2013 | 27.26 | 27.57 | 27.24 | 27.57 | 437,094 | +0.19(+0.68%) |
Jul 24, 2013 | 27.48 | 27.51 | 27.27 | 27.38 | 618,295 | -0.02(-0.06%) |
Jul 23, 2013 | 27.39 | 27.45 | 27.32 | 27.40 | 693,300 | +0.20(+0.74%) |
Jul 22, 2013 | 27.07 | 27.22 | 27.06 | 27.20 | 468,378 | +0.17(+0.63%) |
Jul 19, 2013 | 26.98 | 27.07 | 26.93 | 27.02 | 367,345 | +0.02(+0.06%) |
Jul 18, 2013 | 26.88 | 27.02 | 26.84 | 27.01 | 460,198 | +0.21(+0.77%) |
Jul 17, 2013 | 26.91 | 26.91 | 26.70 | 26.80 | 350,892 | +0.10(+0.38%) |
Jul 16, 2013 | 26.65 | 26.74 | 26.57 | 26.70 | 456,318 | +0.15(+0.58%) |
Jul 15, 2013 | 26.51 | 26.58 | 26.43 | 26.55 | 399,810 | +0.13(+0.49%) |
Jul 12, 2013 | 26.47 | 26.49 | 26.37 | 26.42 | 779,663 | -0.28(-1.06%) |
Jul 11, 2013 | 26.54 | 26.75 | 26.42 | 26.70 | 448,167 | +0.64(+2.46%) |
Jul 10, 2013 | 26.04 | 26.28 | 25.97 | 26.06 | 480,764 | +0.00(+0.00%) |
Jul 09, 2013 | 26.14 | 26.09 | 25.92 | 26.06 | 632,466 | +0.14(+0.53%) |
Jul 08, 2013 | 25.89 | 25.96 | 25.81 | 25.92 | 450,287 | +0.30(+1.17%) |
Jul 05, 2013 | 25.75 | 25.75 | 25.48 | 25.62 | 615,439 | -0.12(-0.47%) |
Jul 03, 2013 | 25.57 | 25.79 | 25.53 | 25.74 | 441,834 | +0.05(+0.19%) |
Jul 02, 2013 | 25.82 | 25.93 | 25.59 | 25.70 | 495,282 | -0.16(-0.63%) |
Jul 01, 2013 | 25.84 | 26.00 | 25.78 | 25.86 | 341,021 | +0.06(+0.25%) |
Jun 28, 2013 | 25.85 | 25.92 | 25.72 | 25.79 | 838,566 | +0.13(+0.50%) |
Jun 26, 2013 | 25.66 | 25.73 | 25.55 | 25.66 | 401,444 | +0.20(+0.80%) |
Jun 25, 2013 | 25.40 | 25.53 | 25.19 | 25.46 | 605,066 | +0.28(+1.13%) |
Jun 24, 2013 | 25.09 | 25.35 | 24.77 | 25.18 | 970,741 | -0.36(-1.39%) |
Jun 21, 2013 | 25.75 | 25.78 | 25.26 | 25.53 | 804,348 | -0.04(-0.15%) |
Jun 20, 2013 | 25.93 | 26.00 | 25.46 | 25.57 | 839,029 | -0.88(-3.34%) |
Jun 19, 2013 | 26.98 | 27.09 | 26.42 | 26.45 | 488,697 | -0.55(-2.05%) |
Jun 18, 2013 | 26.90 | 27.03 | 26.82 | 27.01 | 551,681 | +0.14(+0.53%) |
Jun 17, 2013 | 26.97 | 27.02 | 26.71 | 26.86 | 534,256 | +0.29(+1.10%) |
Jun 14, 2013 | 26.64 | 26.76 | 26.49 | 26.57 | 359,515 | -0.09(-0.36%) |
Jun 13, 2013 | 26.27 | 26.68 | 26.23 | 26.67 | 259,188 | +0.51(+1.96%) |
Jun 12, 2013 | 26.45 | 26.50 | 26.13 | 26.15 | 336,398 | -0.09(-0.36%) |
Jun 11, 2013 | 26.19 | 26.38 | 26.12 | 26.25 | 461,039 | -0.30(-1.13%) |
Jun 10, 2013 | 26.63 | 26.63 | 26.47 | 26.55 | 533,380 | -0.12(-0.44%) |
Jun 07, 2013 | 26.49 | 26.71 | 26.42 | 26.67 | 680,763 | +0.09(+0.33%) |
Jun 06, 2013 | 26.40 | 26.59 | 26.30 | 26.58 | 395,310 | +0.24(+0.93%) |
Jun 05, 2013 | 26.54 | 26.60 | 26.34 | 26.34 | 486,175 | -0.44(-1.65%) |
Jun 04, 2013 | 26.86 | 26.92 | 26.63 | 26.78 | 382,712 | -0.21(-0.76%) |
Jun 03, 2013 | 26.80 | 27.01 | 26.65 | 26.98 | 616,504 | +0.47(+1.79%) |
May 31, 2013 | 26.85 | 26.89 | 26.51 | 26.51 | 691,831 | -0.67(-2.47%) |
May 30, 2013 | 27.16 | 27.27 | 27.12 | 27.18 | 664,356 | +0.04(+0.15%) |
May 29, 2013 | 27.18 | 27.19 | 27.01 | 27.14 | 750,865 | -0.17(-0.64%) |
May 28, 2013 | 27.59 | 27.60 | 27.30 | 27.31 | 362,577 | +0.02(+0.09%) |
May 24, 2013 | 27.20 | 27.29 | 27.10 | 27.29 | 491,373 | -0.28(-1.03%) |
May 23, 2013 | 27.40 | 27.61 | 27.26 | 27.57 | 621,019 | -0.06(-0.23%) |
May 22, 2013 | 27.96 | 28.22 | 27.53 | 27.64 | 675,607 | -0.44(-1.57%) |
May 21, 2013 | 27.95 | 28.20 | 27.85 | 28.08 | 646,873 | -0.16(-0.56%) |
May 20, 2013 | 28.13 | 28.27 | 28.04 | 28.24 | 529,498 | +0.13(+0.48%) |
May 17, 2013 | 28.01 | 28.13 | 27.94 | 28.10 | 479,322 | +0.06(+0.20%) |
May 16, 2013 | 28.16 | 28.28 | 28.02 | 28.05 | 593,705 | -0.17(-0.59%) |
May 15, 2013 | 28.13 | 28.25 | 28.07 | 28.21 | 520,282 | -0.06(-0.20%) |
May 13, 2013 | 28.29 | 28.31 | 28.20 | 28.27 | 414,861 | -0.02(-0.06%) |
May 10, 2013 | 28.28 | 28.32 | 28.12 | 28.29 | 545,055 | -0.09(-0.33%) |
May 09, 2013 | 28.58 | 28.58 | 28.25 | 28.38 | 736,251 | -0.31(-1.07%) |
May 08, 2013 | 28.58 | 28.72 | 28.58 | 28.69 | 510,898 | +0.26(+0.92%) |
May 07, 2013 | 28.45 | 28.45 | 28.28 | 28.43 | 661,926 | -0.09(-0.33%) |
May 06, 2013 | 28.49 | 28.52 | 28.37 | 28.52 | 542,231 | -0.06(-0.22%) |
May 03, 2013 | 28.48 | 28.63 | 28.48 | 28.58 | 880,540 | +0.27(+0.95%) |
May 02, 2013 | 28.16 | 28.35 | 28.09 | 28.32 | 572,949 | +0.08(+0.28%) |
May 01, 2013 | 28.49 | 28.51 | 28.20 | 28.24 | 536,947 | -0.23(-0.80%) |
Apr 30, 2013 | 28.29 | 28.50 | 28.26 | 28.47 | 546,132 | +0.17(+0.61%) |
Apr 29, 2013 | 28.10 | 28.35 | 28.05 | 28.29 | 424,931 | +0.35(+1.24%) |
Apr 26, 2013 | 27.92 | 27.98 | 27.86 | 27.95 | 476,431 | -0.04(-0.14%) |
Apr 25, 2013 | 27.97 | 28.14 | 27.95 | 27.99 | 819,467 | +0.21(+0.74%) |
Apr 24, 2013 | 27.69 | 27.87 | 27.61 | 27.78 | 426,170 | +0.31(+1.12%) |
Apr 23, 2013 | 27.33 | 27.49 | 27.29 | 27.47 | 373,548 | +0.28(+1.02%) |
Apr 22, 2013 | 27.09 | 27.29 | 26.96 | 27.20 | 1,035,137 | +0.16(+0.58%) |
Apr 19, 2013 | 27.05 | 27.10 | 26.96 | 27.04 | 402,068 | +0.12(+0.44%) |
Apr 18, 2013 | 27.05 | 27.06 | 26.81 | 26.92 | 517,509 | -0.02(-0.09%) |
Apr 17, 2013 | 27.25 | 27.25 | 26.79 | 26.94 | 482,198 | -0.50(-1.84%) |
Apr 16, 2013 | 27.39 | 27.46 | 27.23 | 27.45 | 390,351 | +0.40(+1.49%) |
Apr 15, 2013 | 27.49 | 27.50 | 27.01 | 27.05 | 435,508 | -0.76(-2.74%) |
Apr 12, 2013 | 27.75 | 27.81 | 27.60 | 27.81 | 410,161 | -0.03(-0.10%) |
Apr 11, 2013 | 27.76 | 27.99 | 27.72 | 27.84 | 401,627 | +0.21(+0.74%) |
Apr 10, 2013 | 27.51 | 27.70 | 27.46 | 27.63 | 399,223 | +0.31(+1.13%) |
Apr 09, 2013 | 27.16 | 27.42 | 27.06 | 27.32 | 551,505 | +0.44(+1.64%) |
Apr 08, 2013 | 26.74 | 26.88 | 26.72 | 26.88 | 303,187 | +0.06(+0.21%) |
Apr 05, 2013 | 26.62 | 26.83 | 26.51 | 26.83 | 396,505 | -0.11(-0.42%) |
Apr 04, 2013 | 26.77 | 26.96 | 26.71 | 26.94 | 497,823 | +0.13(+0.48%) |
Apr 03, 2013 | 27.05 | 27.09 | 26.77 | 26.81 | 445,491 | -0.20(-0.73%) |
Apr 02, 2013 | 27.06 | 27.15 | 26.98 | 27.01 | 523,464 | +0.21(+0.79%) |
Apr 01, 2013 | 26.95 | 27.02 | 26.73 | 26.79 | 602,682 | -0.15(-0.56%) |
Mar 28, 2013 | 26.88 | 26.98 | 26.83 | 26.94 | 471,122 | +0.18(+0.68%) |
Mar 27, 2013 | 26.66 | 26.82 | 26.60 | 26.76 | 1,019,755 | -0.28(-1.02%) |
Mar 26, 2013 | 27.01 | 27.07 | 26.90 | 27.04 | 422,667 | +0.04(+0.15%) |
Mar 25, 2013 | 27.38 | 27.39 | 26.87 | 27.00 | 519,376 | -0.32(-1.18%) |
Mar 22, 2013 | 27.22 | 27.33 | 27.16 | 27.32 | 424,993 | +0.32(+1.20%) |
Mar 21, 2013 | 27.00 | 27.15 | 26.91 | 27.00 | 557,922 | -0.21(-0.78%) |
Mar 20, 2013 | 27.19 | 27.26 | 27.15 | 27.21 | 450,203 | +0.18(+0.67%) |
Mar 19, 2013 | 27.17 | 27.22 | 26.86 | 27.03 | 633,481 | -0.13(-0.46%) |
Mar 18, 2013 | 27.19 | 27.39 | 27.13 | 27.15 | 1,040,973 | -0.38(-1.39%) |
Mar 15, 2013 | 27.55 | 27.61 | 27.44 | 27.54 | 1,182,284 | +0.12(+0.43%) |
Mar 14, 2013 | 27.28 | 27.44 | 27.24 | 27.42 | 1,063,733 | +0.20(+0.75%) |
Mar 13, 2013 | 27.29 | 27.29 | 27.12 | 27.22 | 568,817 | -0.15(-0.54%) |
Mar 12, 2013 | 27.49 | 27.53 | 27.30 | 27.37 | 557,693 | -0.08(-0.29%) |
Mar 11, 2013 | 27.33 | 27.46 | 27.29 | 27.44 | 986,352 | +0.07(+0.26%) |
Mar 08, 2013 | 27.33 | 27.40 | 27.21 | 27.37 | 675,173 | +0.02(+0.06%) |
Mar 07, 2013 | 27.28 | 27.38 | 27.26 | 27.36 | 814,817 | +0.13(+0.46%) |
Mar 06, 2013 | 27.36 | 27.36 | 27.11 | 27.23 | 591,784 | -0.01(-0.03%) |
Mar 05, 2013 | 27.23 | 27.32 | 27.19 | 27.24 | 701,354 | +0.34(+1.25%) |
Mar 04, 2013 | 26.73 | 26.94 | 26.67 | 26.90 | 547,123 | +0.11(+0.41%) |
Mar 01, 2013 | 26.71 | 26.83 | 26.59 | 26.79 | 354,395 | -0.02(-0.09%) |
Feb 28, 2013 | 26.91 | 27.06 | 26.82 | 26.82 | 600,140 | -0.18(-0.67%) |
Feb 27, 2013 | 26.60 | 27.04 | 26.57 | 27.00 | 450,886 | +0.49(+1.83%) |
Feb 26, 2013 | 26.55 | 26.68 | 26.33 | 26.51 | 657,294 | -0.50(-1.85%) |
Feb 22, 2013 | 26.84 | 27.03 | 26.76 | 27.01 | 448,081 | +0.43(+1.62%) |
Feb 21, 2013 | 26.67 | 26.68 | 26.45 | 26.58 | 982,015 | -0.44(-1.62%) |
Feb 20, 2013 | 27.40 | 27.42 | 27.01 | 27.02 | 565,605 | -0.50(-1.82%) |
Feb 19, 2013 | 27.44 | 27.55 | 27.40 | 27.52 | 672,431 | +0.26(+0.95%) |
Feb 15, 2013 | 27.35 | 27.37 | 27.15 | 27.26 | 889,553 | +0.00(+0.00%) |
Feb 14, 2013 | 27.18 | 27.28 | 27.14 | 27.26 | 697,790 | -0.12(-0.43%) |
Feb 13, 2013 | 27.46 | 27.50 | 27.35 | 27.38 | 577,505 | +0.24(+0.89%) |
Feb 12, 2013 | 27.04 | 27.23 | 27.03 | 27.14 | 751,904 | +0.15(+0.55%) |
Feb 11, 2013 | 27.04 | 27.04 | 26.89 | 26.99 | 352,989 | -0.02(-0.06%) |
Feb 08, 2013 | 26.94 | 27.04 | 26.94 | 27.01 | 373,750 | +0.13(+0.49%) |
Feb 07, 2013 | 27.12 | 27.14 | 26.75 | 26.87 | 620,017 | -0.30(-1.09%) |
Feb 06, 2013 | 27.04 | 27.19 | 27.00 | 27.17 | 1,001,049 | +0.13(+0.46%) |
Feb 04, 2013 | 27.33 | 27.35 | 26.99 | 27.04 | 715,233 | -0.64(-2.32%) |
Feb 01, 2013 | 27.61 | 27.74 | 27.54 | 27.69 | 613,143 | +0.34(+1.23%) |
Jan 31, 2013 | 27.43 | 27.50 | 27.33 | 27.35 | 484,458 | -0.23(-0.82%) |
Jan 30, 2013 | 27.60 | 27.66 | 27.55 | 27.58 | 699,766 | -0.04(-0.14%) |
Jan 29, 2013 | 27.52 | 27.65 | 27.46 | 27.62 | 628,551 | +0.22(+0.80%) |
Jan 28, 2013 | 27.44 | 27.44 | 27.30 | 27.40 | 600,040 | -0.02(-0.09%) |
Jan 25, 2013 | 27.32 | 27.42 | 27.26 | 27.42 | 607,951 | +0.29(+1.07%) |
Jan 24, 2013 | 27.11 | 27.22 | 27.06 | 27.13 | 754,214 | +0.01(+0.03%) |
Jan 23, 2013 | 27.08 | 27.15 | 27.01 | 27.12 | 611,718 | -0.04(-0.13%) |
Jan 22, 2013 | 27.12 | 27.17 | 27.05 | 27.16 | 664,988 | +0.08(+0.28%) |
Jan 18, 2013 | 27.04 | 27.11 | 26.93 | 27.08 | 706,476 | -0.05(-0.17%) |
Jan 17, 2013 | 27.10 | 27.22 | 27.05 | 27.13 | 664,038 | +0.27(+1.02%) |
Jan 16, 2013 | 26.82 | 26.90 | 26.78 | 26.86 | 567,278 | -0.05(-0.20%) |
Jan 15, 2013 | 26.76 | 26.93 | 26.73 | 26.91 | 546,489 | -0.04(-0.15%) |
Jan 14, 2013 | 26.95 | 26.97 | 26.83 | 26.95 | 541,163 | -0.02(-0.06%) |
Jan 11, 2013 | 26.93 | 26.99 | 26.86 | 26.97 | 474,078 | +0.09(+0.32%) |
Jan 10, 2013 | 26.81 | 26.92 | 26.70 | 26.88 | 996,401 | +0.34(+1.27%) |
Jan 09, 2013 | 26.50 | 26.56 | 26.46 | 26.54 | 1,881,819 | +0.18(+0.68%) |
Jan 08, 2013 | 26.50 | 26.53 | 26.32 | 26.36 | 512,460 | -0.17(-0.65%) |
Jan 07, 2013 | 26.40 | 26.57 | 26.38 | 26.54 | 573,939 | -0.05(-0.18%) |
Jan 04, 2013 | 26.37 | 26.62 | 26.33 | 26.58 | 507,772 | +0.25(+0.95%) |
Jan 03, 2013 | 26.46 | 26.52 | 26.30 | 26.33 | 498,429 | -0.30(-1.12%) |