Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 39.22 | 40.47 | 39.15 | 39.75 | 0 | +0.14(+0.35%) |
Nov 27, 2013 | 39.98 | 40.02 | 39.37 | 39.61 | 0 | -0.28(-0.70%) |
Nov 26, 2013 | 38.57 | 40.36 | 38.51 | 39.89 | 0 | +1.16(+3.00%) |
Nov 25, 2013 | 38.59 | 38.92 | 38.29 | 38.73 | 0 | +0.26(+0.68%) |
Nov 22, 2013 | 38.29 | 38.85 | 38.22 | 38.47 | 0 | +0.47(+1.24%) |
Nov 21, 2013 | 36.42 | 38.16 | 36.06 | 38.00 | 0 | +1.85(+5.12%) |
Nov 20, 2013 | 37.00 | 37.82 | 35.78 | 36.15 | 2,878,370 | -0.82(-2.22%) |
Nov 19, 2013 | 38.82 | 38.95 | 36.90 | 36.97 | 0 | -1.81(-4.67%) |
Nov 18, 2013 | 38.97 | 39.85 | 38.53 | 38.78 | 0 | +0.25(+0.65%) |
Nov 15, 2013 | 39.07 | 39.25 | 38.06 | 38.53 | 0 | -0.11(-0.28%) |
Nov 14, 2013 | 37.10 | 38.67 | 36.70 | 38.64 | 2,808,586 | +2.33(+6.42%) |
Nov 12, 2013 | 36.83 | 37.05 | 35.91 | 36.31 | 0 | -0.49(-1.33%) |
Nov 11, 2013 | 36.18 | 36.92 | 35.80 | 36.80 | 0 | +0.45(+1.24%) |
Nov 08, 2013 | 36.12 | 36.58 | 35.59 | 36.35 | 0 | +0.26(+0.72%) |
Nov 07, 2013 | 38.37 | 38.58 | 35.99 | 36.09 | 3,301,634 | -2.18(-5.70%) |
Nov 06, 2013 | 37.83 | 38.37 | 37.60 | 38.27 | 0 | +0.75(+2.00%) |
Nov 05, 2013 | 37.56 | 37.85 | 37.10 | 37.52 | 0 | -0.19(-0.50%) |
Nov 04, 2013 | 38.25 | 38.65 | 37.50 | 37.71 | 0 | -0.32(-0.84%) |
Nov 01, 2013 | 37.17 | 38.24 | 36.91 | 38.03 | 0 | +1.17(+3.17%) |
Oct 31, 2013 | 37.33 | 37.45 | 35.96 | 36.86 | 3,464,042 | -0.45(-1.21%) |
Oct 30, 2013 | 38.12 | 38.61 | 37.10 | 37.31 | 0 | -0.48(-1.27%) |
Oct 29, 2013 | 38.50 | 38.50 | 37.00 | 37.79 | 0 | -0.37(-0.97%) |
Oct 28, 2013 | 38.18 | 39.20 | 37.98 | 38.16 | 0 | -0.03(-0.08%) |
Oct 25, 2013 | 40.83 | 40.84 | 37.64 | 38.19 | 0 | -2.60(-6.37%) |
Oct 24, 2013 | 40.02 | 40.88 | 37.30 | 40.79 | 0 | -0.21(-0.51%) |
Oct 23, 2013 | 40.60 | 41.20 | 39.91 | 41.00 | 2,678,558 | +0.33(+0.81%) |
Oct 22, 2013 | 41.67 | 42.00 | 40.35 | 40.67 | 0 | -0.37(-0.90%) |
Oct 21, 2013 | 41.67 | 41.96 | 40.56 | 41.04 | 0 | +0.23(+0.58%) |
Oct 18, 2013 | 39.81 | 41.32 | 39.81 | 40.80 | 3,334,365 | +1.59(+4.04%) |
Oct 17, 2013 | 39.29 | 39.65 | 38.63 | 39.22 | 0 | -0.09(-0.23%) |
Oct 16, 2013 | 38.61 | 39.70 | 38.60 | 39.31 | 2,633,837 | +0.72(+1.87%) |
Oct 15, 2013 | 38.49 | 38.92 | 38.24 | 38.59 | 0 | +0.23(+0.60%) |
Oct 14, 2013 | 38.13 | 38.97 | 37.90 | 38.36 | 0 | +0.03(+0.08%) |
Oct 11, 2013 | 38.72 | 38.94 | 37.48 | 38.33 | 0 | -0.20(-0.52%) |
Oct 10, 2013 | 36.89 | 38.55 | 36.85 | 38.53 | 3,633,476 | +2.37(+6.55%) |
Oct 09, 2013 | 35.10 | 36.88 | 34.67 | 36.16 | 3,990,078 | +0.62(+1.74%) |
Oct 08, 2013 | 38.03 | 38.10 | 34.31 | 35.54 | 0 | -1.90(-5.07%) |
Oct 07, 2013 | 37.93 | 38.14 | 37.30 | 37.44 | 0 | -0.91(-2.37%) |
Oct 04, 2013 | 38.38 | 38.75 | 37.97 | 38.35 | 0 | -0.03(-0.08%) |
Oct 03, 2013 | 38.01 | 39.44 | 37.78 | 38.38 | 0 | +0.63(+1.67%) |
Oct 02, 2013 | 37.43 | 38.00 | 37.26 | 37.75 | 0 | -0.09(-0.24%) |
Oct 01, 2013 | 36.33 | 37.84 | 36.00 | 37.84 | 1,657,420 | +1.04(+2.83%) |
Sep 27, 2013 | 37.14 | 37.33 | 36.51 | 36.80 | 0 | -0.56(-1.50%) |
Sep 26, 2013 | 37.32 | 37.63 | 37.01 | 37.36 | 0 | +0.49(+1.33%) |
Sep 25, 2013 | 37.25 | 37.25 | 36.74 | 36.87 | 0 | -0.61(-1.63%) |
Sep 24, 2013 | 36.94 | 37.50 | 36.71 | 37.48 | 2,819,669 | +0.79(+2.15%) |
Sep 23, 2013 | 36.65 | 36.82 | 36.12 | 36.69 | 0 | +0.10(+0.27%) |
Sep 20, 2013 | 38.05 | 38.10 | 36.01 | 36.59 | 0 | -1.34(-3.53%) |
Sep 19, 2013 | 36.67 | 37.97 | 36.40 | 37.93 | 3,490,310 | +1.71(+4.72%) |
Sep 18, 2013 | 35.17 | 36.45 | 35.11 | 36.22 | 0 | +1.03(+2.93%) |
Sep 17, 2013 | 34.86 | 35.50 | 34.61 | 35.19 | 0 | +0.28(+0.80%) |
Sep 16, 2013 | 34.94 | 34.99 | 34.55 | 34.91 | 0 | +0.53(+1.54%) |
Sep 13, 2013 | 34.50 | 34.60 | 34.04 | 34.38 | 0 | -0.02(-0.06%) |
Sep 12, 2013 | 34.44 | 34.64 | 33.69 | 34.40 | 0 | -0.10(-0.29%) |
Sep 11, 2013 | 35.11 | 35.19 | 34.40 | 34.50 | 0 | -0.50(-1.43%) |
Sep 10, 2013 | 35.40 | 35.88 | 34.85 | 35.00 | 0 | -0.17(-0.48%) |
Sep 09, 2013 | 34.33 | 35.36 | 34.33 | 35.17 | 0 | +0.93(+2.72%) |
Sep 06, 2013 | 35.10 | 35.10 | 33.63 | 34.24 | 0 | -0.43(-1.24%) |
Sep 05, 2013 | 33.29 | 35.24 | 33.10 | 34.67 | 0 | +1.69(+5.12%) |
Sep 04, 2013 | 32.16 | 33.51 | 31.79 | 32.98 | 0 | +0.96(+3.00%) |
Sep 03, 2013 | 32.20 | 32.50 | 31.62 | 32.02 | 0 | +0.02(+0.06%) |
Aug 30, 2013 | 32.25 | 32.71 | 31.86 | 32.00 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 31.21 | 32.25 | 31.15 | 32.01 | 0 | -0.40(-1.23%) |
Aug 28, 2013 | 32.03 | 32.62 | 31.82 | 32.41 | 0 | +0.27(+0.84%) |
Aug 27, 2013 | 32.66 | 32.97 | 31.95 | 32.14 | 0 | -1.10(-3.31%) |
Aug 26, 2013 | 33.60 | 33.76 | 33.15 | 33.24 | 0 | -0.20(-0.60%) |
Aug 23, 2013 | 33.56 | 33.62 | 33.01 | 33.44 | 0 | +0.14(+0.42%) |
Aug 22, 2013 | 32.95 | 33.82 | 32.80 | 33.30 | 0 | +0.57(+1.74%) |
Aug 21, 2013 | 32.90 | 33.43 | 32.58 | 32.73 | 0 | -0.04(-0.12%) |
Aug 20, 2013 | 32.40 | 32.98 | 32.30 | 32.77 | 0 | +0.39(+1.20%) |
Aug 19, 2013 | 32.90 | 33.08 | 31.77 | 32.38 | 0 | -0.74(-2.23%) |
Aug 16, 2013 | 32.99 | 33.40 | 32.79 | 33.12 | 0 | +0.12(+0.36%) |
Aug 15, 2013 | 33.27 | 33.73 | 32.82 | 33.00 | 1,859,789 | -0.70(-2.08%) |
Aug 14, 2013 | 33.66 | 34.79 | 33.00 | 33.70 | 0 | +0.50(+1.51%) |
Aug 13, 2013 | 32.61 | 33.56 | 32.33 | 33.20 | 1,326,169 | +0.52(+1.59%) |
Aug 12, 2013 | 32.71 | 32.89 | 32.31 | 32.68 | 1,316,941 | -0.36(-1.09%) |
Aug 09, 2013 | 32.86 | 33.28 | 32.68 | 33.04 | 1,083,249 | +0.04(+0.12%) |
Aug 08, 2013 | 33.00 | 33.24 | 32.39 | 33.00 | 1,332,957 | +0.24(+0.73%) |
Aug 07, 2013 | 32.87 | 32.94 | 31.92 | 32.76 | 1,564,388 | -0.59(-1.77%) |
Aug 06, 2013 | 33.49 | 33.57 | 32.80 | 33.35 | 1,492,651 | -0.15(-0.45%) |
Aug 05, 2013 | 33.58 | 33.81 | 33.40 | 33.50 | 1,415,235 | -0.28(-0.83%) |
Aug 02, 2013 | 33.06 | 33.85 | 33.03 | 33.78 | 2,531,393 | +0.06(+0.18%) |
Aug 01, 2013 | 33.10 | 34.27 | 32.80 | 33.72 | 4,176,574 | +1.21(+3.72%) |
Jul 31, 2013 | 32.13 | 32.63 | 32.00 | 32.51 | 0 | +0.03(+0.09%) |
Jul 30, 2013 | 32.05 | 32.67 | 30.39 | 32.48 | 0 | +0.49(+1.53%) |
Jul 29, 2013 | 33.00 | 33.30 | 31.86 | 31.99 | 0 | -1.43(-4.28%) |
Jul 26, 2013 | 31.60 | 33.66 | 31.35 | 33.42 | 0 | +1.61(+5.06%) |
Jul 25, 2013 | 32.98 | 33.15 | 31.25 | 31.81 | 4,416,000 | +0.95(+3.08%) |
Jul 24, 2013 | 31.35 | 31.59 | 29.97 | 30.86 | 4,664,353 | -0.59(-1.88%) |
Jul 23, 2013 | 31.50 | 31.82 | 31.35 | 31.45 | 0 | -0.01(-0.03%) |
Jul 22, 2013 | 31.36 | 31.57 | 31.16 | 31.46 | 0 | +0.26(+0.83%) |
Jul 19, 2013 | 30.92 | 31.46 | 30.56 | 31.20 | 0 | +0.34(+1.10%) |
Jul 18, 2013 | 31.03 | 31.03 | 30.66 | 30.86 | 0 | -0.14(-0.45%) |
Jul 17, 2013 | 29.52 | 31.00 | 29.52 | 31.00 | 2,094,376 | +1.44(+4.87%) |
Jul 16, 2013 | 30.79 | 30.83 | 29.16 | 29.56 | 0 | -1.22(-3.96%) |
Jul 15, 2013 | 30.80 | 31.24 | 30.75 | 30.78 | 0 | +0.03(+0.10%) |
Jul 12, 2013 | 30.60 | 31.11 | 30.39 | 30.75 | 0 | +0.36(+1.18%) |
Jul 11, 2013 | 29.98 | 30.68 | 29.98 | 30.39 | 0 | +0.90(+3.05%) |
Jul 10, 2013 | 28.47 | 29.78 | 28.40 | 29.49 | 5,213,806 | +1.15(+4.06%) |
Jul 09, 2013 | 28.11 | 28.48 | 28.11 | 28.34 | 0 | +0.34(+1.21%) |
Jul 08, 2013 | 27.78 | 28.01 | 27.49 | 28.00 | 0 | +0.45(+1.63%) |
Jul 05, 2013 | 27.93 | 28.08 | 27.45 | 27.55 | 0 | +0.06(+0.22%) |
Jul 03, 2013 | 27.56 | 27.70 | 27.32 | 27.49 | 0 | -0.21(-0.76%) |
Jul 02, 2013 | 28.05 | 28.21 | 27.58 | 27.70 | 0 | -0.36(-1.28%) |
Jul 01, 2013 | 28.00 | 28.64 | 27.81 | 28.06 | 0 | +0.41(+1.48%) |
Jun 28, 2013 | 27.27 | 27.90 | 27.08 | 27.65 | 2,203,155 | +0.23(+0.84%) |
Jun 26, 2013 | 27.13 | 27.65 | 27.10 | 27.42 | 0 | +0.66(+2.47%) |
Jun 25, 2013 | 26.14 | 26.85 | 26.05 | 26.76 | 0 | +0.76(+2.92%) |
Jun 24, 2013 | 25.89 | 26.22 | 25.38 | 26.00 | 0 | -0.41(-1.55%) |
Jun 21, 2013 | 26.05 | 26.45 | 25.82 | 26.41 | 3,326,549 | +0.43(+1.66%) |
Jun 20, 2013 | 26.95 | 26.95 | 25.55 | 25.98 | 0 | -1.17(-4.31%) |
Jun 19, 2013 | 27.57 | 27.67 | 27.09 | 27.15 | 1,193,140 | -0.49(-1.77%) |
Jun 18, 2013 | 27.50 | 27.95 | 27.43 | 27.64 | 0 | +0.34(+1.25%) |
Jun 17, 2013 | 26.99 | 27.54 | 26.80 | 27.30 | 0 | +0.78(+2.94%) |
Jun 14, 2013 | 26.49 | 26.68 | 26.05 | 26.52 | 0 | +0.05(+0.19%) |
Jun 13, 2013 | 25.98 | 26.64 | 25.96 | 26.47 | 2,643,339 | +0.46(+1.77%) |
Jun 12, 2013 | 26.52 | 26.94 | 25.84 | 26.01 | 1,854,451 | -0.06(-0.23%) |
Jun 11, 2013 | 26.31 | 26.32 | 25.62 | 26.07 | 2,528,546 | -0.60(-2.25%) |
Jun 10, 2013 | 26.96 | 27.08 | 26.55 | 26.67 | 0 | -0.41(-1.51%) |
Jun 07, 2013 | 26.60 | 27.12 | 26.03 | 27.08 | 0 | +0.89(+3.40%) |
Jun 06, 2013 | 25.79 | 26.29 | 25.72 | 26.19 | 0 | +0.21(+0.81%) |
Jun 05, 2013 | 26.37 | 26.59 | 25.74 | 25.98 | 0 | -0.51(-1.93%) |
Jun 04, 2013 | 27.06 | 27.38 | 26.30 | 26.49 | 0 | -0.50(-1.85%) |
Jun 03, 2013 | 27.20 | 27.30 | 26.67 | 26.99 | 1,524,302 | -0.17(-0.63%) |
May 31, 2013 | 27.22 | 27.57 | 26.95 | 27.16 | 1,516,114 | -0.21(-0.77%) |
May 30, 2013 | 26.96 | 27.51 | 26.92 | 27.37 | 0 | +0.44(+1.63%) |
May 29, 2013 | 26.62 | 27.00 | 26.22 | 26.93 | 2,289,853 | +0.03(+0.11%) |
May 28, 2013 | 27.05 | 27.63 | 26.81 | 26.90 | 1,085,499 | -0.14(-0.52%) |
May 24, 2013 | 26.99 | 27.16 | 26.75 | 27.04 | 0 | -0.18(-0.66%) |
May 23, 2013 | 27.01 | 27.56 | 26.70 | 27.22 | 0 | -0.52(-1.87%) |
May 22, 2013 | 28.80 | 28.95 | 27.43 | 27.74 | 0 | -1.11(-3.85%) |
May 21, 2013 | 29.27 | 29.36 | 28.46 | 28.85 | 0 | -0.41(-1.40%) |
May 20, 2013 | 29.19 | 29.48 | 28.97 | 29.26 | 4,158,153 | +0.25(+0.86%) |
May 17, 2013 | 27.90 | 29.12 | 27.77 | 29.01 | 0 | +0.99(+3.53%) |
May 16, 2013 | 27.55 | 28.12 | 27.29 | 28.02 | 4,519,933 | +0.80(+2.94%) |
May 15, 2013 | 26.72 | 27.28 | 26.71 | 27.22 | 0 | +0.82(+3.11%) |
May 13, 2013 | 26.61 | 26.72 | 26.05 | 26.40 | 0 | -0.31(-1.16%) |
May 10, 2013 | 27.05 | 27.23 | 26.50 | 26.71 | 0 | -0.23(-0.85%) |
May 09, 2013 | 27.14 | 27.32 | 26.51 | 26.94 | 0 | -0.08(-0.30%) |
May 08, 2013 | 27.04 | 27.67 | 26.91 | 27.02 | 3,065,085 | +0.12(+0.45%) |
May 07, 2013 | 26.00 | 27.10 | 25.90 | 26.90 | 3,452,319 | +0.75(+2.87%) |
May 06, 2013 | 25.97 | 26.31 | 25.80 | 26.15 | 0 | +0.30(+1.16%) |
May 03, 2013 | 25.99 | 26.02 | 25.84 | 25.85 | 0 | -0.01(-0.04%) |
May 02, 2013 | 25.48 | 25.97 | 25.36 | 25.86 | 0 | +0.50(+1.97%) |
May 01, 2013 | 25.97 | 25.97 | 25.07 | 25.36 | 0 | -0.38(-1.48%) |
Apr 30, 2013 | 25.39 | 25.92 | 25.39 | 25.74 | 0 | -0.02(-0.08%) |
Apr 29, 2013 | 25.00 | 25.83 | 24.94 | 25.76 | 2,173,858 | +0.68(+2.71%) |
Apr 26, 2013 | 24.50 | 25.30 | 24.48 | 25.08 | 3,069,701 | +0.14(+0.56%) |
Apr 25, 2013 | 23.30 | 25.33 | 23.12 | 24.94 | 8,290,583 | +3.49(+16.27%) |
Apr 24, 2013 | 20.51 | 21.59 | 20.51 | 21.45 | 0 | +1.09(+5.35%) |
Apr 23, 2013 | 20.07 | 20.46 | 19.95 | 20.36 | 1,978,057 | +0.29(+1.44%) |
Apr 22, 2013 | 20.24 | 20.40 | 19.93 | 20.07 | 3,315,257 | -0.03(-0.15%) |
Apr 19, 2013 | 20.62 | 20.75 | 20.08 | 20.10 | 1,970,499 | -0.49(-2.38%) |
Apr 18, 2013 | 20.50 | 20.76 | 20.40 | 20.59 | 1,529,393 | +0.09(+0.44%) |
Apr 17, 2013 | 20.69 | 20.75 | 20.33 | 20.50 | 2,623,017 | -0.46(-2.19%) |
Apr 16, 2013 | 20.69 | 21.05 | 20.26 | 20.96 | 5,184,330 | +0.56(+2.75%) |
Apr 15, 2013 | 22.38 | 22.38 | 20.26 | 20.40 | 5,727,609 | -2.13(-9.46%) |
Apr 12, 2013 | 22.64 | 22.80 | 22.46 | 22.53 | 1,341,793 | -0.21(-0.92%) |
Apr 11, 2013 | 22.90 | 22.92 | 22.54 | 22.74 | 1,958,482 | -0.11(-0.48%) |
Apr 10, 2013 | 22.78 | 22.97 | 22.57 | 22.85 | 2,387,748 | +0.14(+0.62%) |
Apr 09, 2013 | 22.71 | 22.84 | 22.47 | 22.71 | 1,502,297 | +0.00(+0.00%) |
Apr 08, 2013 | 22.83 | 23.00 | 22.66 | 22.71 | 678,316 | -0.06(-0.26%) |
Apr 05, 2013 | 22.54 | 22.86 | 22.50 | 22.77 | 1,446,293 | -0.07(-0.31%) |
Apr 04, 2013 | 23.22 | 23.22 | 22.71 | 22.84 | 1,549,809 | -0.29(-1.25%) |
Apr 03, 2013 | 23.40 | 23.41 | 22.96 | 23.13 | 1,518,865 | -0.21(-0.90%) |
Apr 02, 2013 | 23.16 | 23.59 | 22.98 | 23.34 | 1,448,240 | +0.48(+2.10%) |
Apr 01, 2013 | 23.04 | 23.36 | 22.73 | 22.86 | 1,148,702 | -0.28(-1.21%) |
Mar 28, 2013 | 23.36 | 23.39 | 22.85 | 23.14 | 1,651,732 | -0.32(-1.36%) |
Mar 27, 2013 | 22.75 | 23.60 | 22.54 | 23.46 | 3,698,223 | +0.58(+2.53%) |
Mar 26, 2013 | 22.87 | 23.26 | 22.60 | 22.88 | 1,498,666 | -0.01(-0.04%) |
Mar 25, 2013 | 22.98 | 23.45 | 22.69 | 22.89 | 2,003,760 | +0.08(+0.35%) |
Mar 22, 2013 | 22.52 | 23.03 | 22.52 | 22.81 | 1,725,046 | +0.26(+1.15%) |
Mar 21, 2013 | 22.61 | 22.85 | 22.44 | 22.55 | 889,012 | -0.24(-1.05%) |
Mar 20, 2013 | 22.73 | 22.93 | 22.55 | 22.79 | 1,702,231 | +0.26(+1.15%) |
Mar 19, 2013 | 22.83 | 22.83 | 21.14 | 22.53 | 3,955,474 | -0.29(-1.27%) |
Mar 18, 2013 | 23.28 | 23.37 | 22.57 | 22.82 | 1,921,640 | -0.75(-3.16%) |
Mar 15, 2013 | 23.83 | 23.98 | 23.27 | 23.57 | 2,143,468 | -0.27(-1.15%) |
Mar 14, 2013 | 24.04 | 24.15 | 23.69 | 23.84 | 2,597,700 | -0.24(-1.00%) |
Mar 13, 2013 | 23.59 | 24.29 | 23.49 | 24.08 | 14,873,671 | +1.05(+4.56%) |
Mar 12, 2013 | 23.50 | 23.99 | 22.96 | 23.03 | 5,037,293 | -2.00(-7.99%) |
Mar 11, 2013 | 24.84 | 25.30 | 24.50 | 25.03 | 1,586,500 | +0.11(+0.44%) |
Mar 08, 2013 | 24.58 | 25.03 | 24.32 | 24.92 | 1,698,579 | +0.50(+2.05%) |
Mar 07, 2013 | 24.17 | 24.53 | 23.99 | 24.42 | 810,291 | +0.18(+0.74%) |
Mar 06, 2013 | 24.42 | 24.42 | 23.98 | 24.24 | 944,546 | -0.06(-0.25%) |
Mar 05, 2013 | 23.65 | 24.33 | 23.58 | 24.30 | 1,741,647 | +0.99(+4.25%) |
Mar 04, 2013 | 23.23 | 23.38 | 22.73 | 23.31 | 1,509,415 | +0.06(+0.26%) |
Mar 01, 2013 | 23.49 | 23.71 | 22.97 | 23.25 | 1,754,524 | +0.06(+0.26%) |
Feb 28, 2013 | 23.52 | 23.67 | 23.17 | 23.19 | 2,139,649 | -0.75(-3.13%) |
Feb 27, 2013 | 23.79 | 24.32 | 23.71 | 23.94 | 1,975,297 | +0.18(+0.76%) |
Feb 26, 2013 | 24.23 | 24.57 | 23.52 | 23.76 | 2,819,317 | +0.16(+0.68%) |
Feb 22, 2013 | 23.37 | 23.64 | 22.57 | 23.60 | 2,351,641 | +0.50(+2.16%) |
Feb 21, 2013 | 23.75 | 23.87 | 23.02 | 23.10 | 3,096,668 | -0.66(-2.78%) |
Feb 20, 2013 | 23.17 | 24.50 | 23.01 | 23.76 | 10,796,385 | +0.75(+3.26%) |
Feb 19, 2013 | 23.61 | 24.09 | 22.12 | 23.01 | 11,121,295 | -2.58(-10.08%) |
Feb 15, 2013 | 25.91 | 25.97 | 24.98 | 25.59 | 3,165,155 | -0.07(-0.27%) |
Feb 14, 2013 | 25.00 | 25.80 | 24.90 | 25.66 | 3,078,446 | +0.64(+2.56%) |
Feb 13, 2013 | 25.17 | 25.56 | 24.80 | 25.02 | 1,881,700 | +0.04(+0.16%) |
Feb 12, 2013 | 25.50 | 25.70 | 24.83 | 24.98 | 2,852,811 | +0.05(+0.20%) |
Feb 11, 2013 | 24.75 | 25.16 | 24.57 | 24.93 | 2,226,402 | +0.22(+0.89%) |
Feb 08, 2013 | 24.60 | 24.72 | 24.40 | 24.71 | 961,885 | +0.21(+0.86%) |
Feb 07, 2013 | 24.80 | 25.00 | 24.22 | 24.50 | 2,208,260 | +0.17(+0.70%) |
Feb 06, 2013 | 24.06 | 24.64 | 23.88 | 24.33 | 2,101,295 | +0.09(+0.37%) |
Feb 04, 2013 | 24.40 | 24.40 | 24.02 | 24.24 | 1,164,457 | -0.46(-1.86%) |
Feb 01, 2013 | 24.48 | 24.99 | 24.22 | 24.70 | 2,293,886 | +0.49(+2.02%) |
Jan 31, 2013 | 23.58 | 24.43 | 23.47 | 24.21 | 1,626,426 | +0.70(+2.98%) |
Jan 30, 2013 | 24.00 | 24.70 | 23.46 | 23.51 | 2,272,253 | -0.59(-2.45%) |
Jan 29, 2013 | 23.86 | 24.33 | 23.60 | 24.10 | 1,337,179 | +0.10(+0.42%) |
Jan 28, 2013 | 23.97 | 24.64 | 23.75 | 24.00 | 2,320,378 | +0.05(+0.21%) |
Jan 25, 2013 | 23.43 | 24.26 | 23.28 | 23.95 | 3,926,106 | +0.75(+3.23%) |
Jan 24, 2013 | 22.87 | 23.34 | 22.87 | 23.20 | 3,724,114 | +0.45(+1.98%) |
Jan 23, 2013 | 22.80 | 23.10 | 22.62 | 22.75 | 954,456 | +0.04(+0.18%) |
Jan 22, 2013 | 22.76 | 22.81 | 22.53 | 22.71 | 633,485 | -0.15(-0.66%) |
Jan 18, 2013 | 22.66 | 22.93 | 22.24 | 22.86 | 929,182 | -0.01(-0.04%) |
Jan 17, 2013 | 23.09 | 23.11 | 22.75 | 22.87 | 1,497,626 | -0.09(-0.39%) |
Jan 16, 2013 | 23.28 | 23.28 | 22.39 | 22.96 | 2,032,470 | -0.43(-1.84%) |
Jan 15, 2013 | 23.29 | 23.53 | 23.01 | 23.39 | 1,823,081 | +0.10(+0.43%) |
Jan 14, 2013 | 23.16 | 23.47 | 23.06 | 23.29 | 838,433 | +0.17(+0.74%) |
Jan 11, 2013 | 23.28 | 23.56 | 22.97 | 23.12 | 2,832,109 | -0.32(-1.37%) |
Jan 10, 2013 | 23.47 | 23.89 | 23.33 | 23.44 | 1,441,900 | +0.08(+0.34%) |
Jan 09, 2013 | 23.05 | 23.54 | 23.00 | 23.36 | 1,448,304 | +0.20(+0.86%) |
Jan 08, 2013 | 23.29 | 23.47 | 23.07 | 23.16 | 1,008,382 | -0.10(-0.43%) |
Jan 07, 2013 | 23.00 | 23.45 | 22.72 | 23.26 | 1,114,456 | +0.02(+0.09%) |
Jan 04, 2013 | 23.43 | 23.43 | 22.56 | 23.24 | 782,354 | -0.04(-0.17%) |
Jan 03, 2013 | 23.00 | 23.45 | 22.94 | 23.28 | 1,335,845 | +0.29(+1.24%) |
Jan 02, 2013 | 22.64 | 23.02 | 21.56 | 23.00 | 1,544,346 | +1.44(+6.66%) |
Dec 31, 2012 | 21.53 | 21.98 | 21.45 | 21.56 | 1,210,814 | -0.19(-0.87%) |
Dec 28, 2012 | 21.75 | 21.95 | 21.61 | 21.75 | 560,101 | -0.19(-0.87%) |
Dec 27, 2012 | 21.98 | 22.01 | 21.72 | 21.94 | 746,638 | -0.06(-0.27%) |
Dec 26, 2012 | 22.02 | 22.34 | 21.95 | 22.00 | 879,266 | -0.01(-0.05%) |
Dec 24, 2012 | 21.95 | 22.08 | 21.85 | 22.01 | 210,155 | -0.14(-0.63%) |
Dec 21, 2012 | 22.06 | 22.18 | 21.86 | 22.15 | 631,671 | -0.17(-0.76%) |
Dec 20, 2012 | 22.00 | 22.43 | 21.66 | 22.32 | 2,118,270 | +0.31(+1.41%) |
Dec 19, 2012 | 21.84 | 22.10 | 21.42 | 22.01 | 1,811,835 | +0.43(+1.99%) |
Dec 18, 2012 | 21.80 | 21.94 | 21.50 | 21.58 | 1,356,050 | -0.08(-0.37%) |
Dec 17, 2012 | 21.69 | 21.76 | 21.19 | 21.66 | 1,324,450 | +0.29(+1.36%) |
Dec 14, 2012 | 22.05 | 22.05 | 21.20 | 21.37 | 3,380,445 | -0.58(-2.64%) |
Dec 13, 2012 | 21.54 | 22.13 | 21.54 | 21.95 | 2,019,914 | +0.59(+2.76%) |
Dec 12, 2012 | 21.64 | 21.80 | 21.22 | 21.36 | 1,479,149 | -0.08(-0.37%) |
Dec 11, 2012 | 22.45 | 23.09 | 21.25 | 21.44 | 9,717,615 | -1.56(-6.78%) |
Dec 10, 2012 | 22.85 | 23.09 | 22.64 | 23.00 | 1,183,235 | +0.04(+0.17%) |
Dec 07, 2012 | 21.94 | 23.50 | 21.91 | 22.96 | 2,315,760 | +0.98(+4.46%) |
Dec 06, 2012 | 20.93 | 21.98 | 20.92 | 21.98 | 1,070,747 | +1.04(+4.97%) |
Dec 05, 2012 | 20.70 | 21.07 | 20.34 | 20.94 | 718,159 | +0.32(+1.55%) |