Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.87 | 24.11 | 23.71 | 24.04 | 0 | -0.49(-2.00%) |
Jan 30, 2014 | 24.77 | 24.77 | 24.39 | 24.53 | 22,464 | +0.11(+0.45%) |
Jan 29, 2014 | 24.27 | 24.65 | 24.27 | 24.42 | 59,696 | -0.25(-1.01%) |
Jan 28, 2014 | 24.53 | 24.68 | 24.51 | 24.67 | 25,039 | +0.18(+0.73%) |
Jan 27, 2014 | 24.63 | 24.63 | 24.38 | 24.49 | 170,817 | -0.11(-0.45%) |
Jan 24, 2014 | 24.93 | 24.94 | 24.60 | 24.60 | 0 | -0.97(-3.79%) |
Jan 23, 2014 | 25.51 | 25.63 | 25.41 | 25.57 | 20,013 | -0.24(-0.93%) |
Jan 22, 2014 | 25.77 | 25.82 | 25.66 | 25.81 | 70,456 | +0.01(+0.04%) |
Jan 21, 2014 | 25.86 | 25.86 | 25.57 | 25.80 | 186,872 | -0.33(-1.26%) |
Jan 17, 2014 | 26.13 | 26.13 | 26.13 | 0 | +0.30(+1.16%) | |
Jan 16, 2014 | 25.72 | 25.84 | 25.61 | 25.83 | 62,358 | +0.26(+1.02%) |
Jan 15, 2014 | 25.60 | 25.64 | 25.47 | 25.57 | 42,754 | +0.07(+0.27%) |
Jan 14, 2014 | 25.32 | 25.52 | 25.24 | 25.50 | 119,706 | +0.18(+0.71%) |
Jan 13, 2014 | 25.32 | 25.50 | 25.27 | 25.32 | 44,487 | +0.10(+0.40%) |
Jan 10, 2014 | 24.91 | 25.25 | 24.88 | 25.22 | 15,296 | +0.68(+2.77%) |
Jan 09, 2014 | 24.42 | 24.54 | 24.31 | 24.54 | 147,291 | +0.00(+0.00%) |
Jan 08, 2014 | 24.52 | 24.64 | 24.51 | 24.54 | 333,830 | -0.91(-3.58%) |
Jan 07, 2014 | 25.54 | 25.54 | 25.35 | 25.45 | 27,245 | -0.23(-0.90%) |
Jan 06, 2014 | 25.75 | 25.78 | 25.60 | 25.68 | 34,277 | +0.05(+0.20%) |
Jan 03, 2014 | 25.74 | 25.74 | 25.59 | 25.63 | 151,449 | +0.04(+0.16%) |
Jan 02, 2014 | 25.64 | 25.71 | 25.55 | 25.59 | 29,595 | -0.28(-1.08%) |
Dec 31, 2013 | 25.87 | 25.87 | 25.87 | 0 | +0.15(+0.58%) | |
Dec 30, 2013 | 25.66 | 25.78 | 25.65 | 25.72 | 56,505 | -0.07(-0.27%) |
Dec 27, 2013 | 25.90 | 25.90 | 25.70 | 25.79 | 22,334 | +0.23(+0.90%) |
Dec 26, 2013 | 25.32 | 25.62 | 25.32 | 25.56 | 21,729 | +0.08(+0.31%) |
Dec 24, 2013 | 25.24 | 25.48 | 25.24 | 25.48 | 34,550 | +0.27(+1.07%) |
Dec 23, 2013 | 25.02 | 25.21 | 25.02 | 25.21 | 23,196 | +0.37(+1.49%) |
Dec 20, 2013 | 24.74 | 25.01 | 24.74 | 24.84 | 0 | +0.42(+1.72%) |
Dec 19, 2013 | 24.52 | 24.52 | 24.25 | 24.42 | 35,075 | -0.30(-1.21%) |
Dec 18, 2013 | 24.43 | 24.74 | 24.37 | 24.72 | 30,297 | +0.33(+1.35%) |
Dec 17, 2013 | 24.47 | 24.47 | 24.23 | 24.39 | 21,050 | -0.25(-1.03%) |
Dec 16, 2013 | 24.72 | 24.79 | 24.62 | 24.64 | 57,292 | +0.20(+0.80%) |
Dec 13, 2013 | 24.45 | 24.45 | 24.28 | 24.45 | 0 | +0.09(+0.37%) |
Dec 12, 2013 | 24.40 | 24.43 | 24.27 | 24.36 | 20,035 | -0.31(-1.26%) |
Dec 11, 2013 | 24.83 | 24.83 | 24.67 | 24.67 | 235,267 | -0.16(-0.64%) |
Dec 10, 2013 | 24.70 | 24.91 | 24.67 | 24.83 | 177,895 | +0.46(+1.89%) |
Dec 09, 2013 | 24.39 | 24.44 | 24.29 | 24.37 | 204,359 | -0.05(-0.20%) |
Dec 06, 2013 | 24.40 | 24.50 | 24.36 | 24.42 | 173,305 | +0.22(+0.93%) |
Dec 05, 2013 | 24.40 | 24.49 | 24.18 | 24.20 | 132,432 | -0.18(-0.75%) |
Dec 04, 2013 | 24.36 | 24.40 | 24.11 | 24.38 | 383,945 | -0.15(-0.61%) |
Dec 03, 2013 | 24.54 | 24.66 | 24.40 | 24.53 | 567,312 | -0.58(-2.31%) |
Dec 02, 2013 | 25.10 | 28.08 | 24.95 | 25.11 | 82,873 | -0.08(-0.32%) |
Nov 29, 2013 | 25.24 | 25.24 | 25.07 | 25.19 | 19,302 | +0.28(+1.12%) |
Nov 27, 2013 | 24.80 | 24.97 | 24.80 | 24.91 | 222,745 | +0.38(+1.55%) |
Nov 26, 2013 | 24.58 | 24.64 | 24.49 | 24.53 | 95,776 | -0.05(-0.20%) |
Nov 25, 2013 | 24.56 | 24.66 | 24.50 | 24.58 | 287,519 | -0.15(-0.61%) |
Nov 22, 2013 | 24.74 | 24.82 | 24.65 | 24.73 | 498,972 | +0.08(+0.32%) |
Nov 21, 2013 | 24.59 | 24.65 | 24.53 | 24.65 | 79,912 | +0.06(+0.24%) |
Nov 20, 2013 | 24.90 | 24.90 | 24.59 | 24.59 | 117,067 | -0.22(-0.89%) |
Nov 19, 2013 | 24.82 | 24.97 | 24.76 | 24.81 | 264,086 | -0.25(-1.00%) |
Nov 18, 2013 | 25.19 | 25.19 | 25.06 | 25.06 | 21,670 | +0.02(+0.08%) |
Nov 15, 2013 | 25.07 | 25.14 | 24.95 | 25.04 | 180,813 | -0.12(-0.48%) |
Nov 14, 2013 | 25.00 | 25.16 | 25.00 | 25.16 | 48,222 | +0.11(+0.44%) |
Nov 13, 2013 | 24.57 | 25.05 | 24.57 | 25.05 | 191,349 | +0.13(+0.52%) |
Nov 12, 2013 | 24.77 | 24.92 | 24.77 | 24.92 | 23,477 | -0.16(-0.64%) |
Nov 11, 2013 | 24.99 | 25.09 | 24.88 | 25.08 | 172,007 | +0.36(+1.46%) |
Nov 08, 2013 | 24.59 | 24.73 | 24.54 | 24.72 | 1,551,156 | +0.63(+2.62%) |
Nov 07, 2013 | 25.69 | 25.69 | 23.23 | 24.09 | 11,910 | -0.63(-2.55%) |
Nov 06, 2013 | 24.63 | 24.82 | 24.63 | 24.72 | 19,431 | +0.66(+2.76%) |
Nov 05, 2013 | 23.97 | 24.11 | 23.97 | 24.06 | 207,487 | -0.22(-0.92%) |
Nov 04, 2013 | 24.19 | 24.28 | 24.18 | 24.28 | 33,432 | +0.37(+1.55%) |
Nov 01, 2013 | 23.92 | 23.92 | 23.70 | 23.91 | 411,379 | -0.58(-2.37%) |
Oct 31, 2013 | 24.42 | 24.56 | 24.26 | 24.49 | 12,831 | +0.15(+0.62%) |
Oct 30, 2013 | 24.21 | 24.64 | 24.21 | 24.34 | 62,531 | +0.62(+2.61%) |
Oct 29, 2013 | 23.69 | 23.77 | 23.64 | 23.72 | 17,997 | -0.03(-0.13%) |
Oct 28, 2013 | 23.72 | 23.91 | 23.62 | 23.75 | 28,021 | +0.17(+0.72%) |
Oct 25, 2013 | 23.52 | 23.84 | 23.52 | 23.58 | 18,069 | -0.06(-0.25%) |
Oct 24, 2013 | 23.55 | 23.68 | 23.53 | 23.64 | 16,963 | -0.03(-0.13%) |
Oct 23, 2013 | 23.40 | 23.79 | 23.40 | 23.67 | 44,964 | -0.06(-0.25%) |
Oct 22, 2013 | 23.64 | 23.75 | 23.54 | 23.73 | 47,486 | +0.07(+0.30%) |
Oct 21, 2013 | 23.79 | 23.80 | 23.55 | 23.66 | 21,860 | +1.58(+7.16%) |
Oct 18, 2013 | 21.91 | 22.19 | 21.91 | 22.08 | 11,272 | +0.19(+0.87%) |
Oct 17, 2013 | 21.75 | 21.89 | 21.71 | 21.89 | 19,075 | -0.12(-0.55%) |
Oct 16, 2013 | 22.00 | 22.04 | 21.87 | 22.01 | 16,639 | +0.06(+0.27%) |
Oct 15, 2013 | 22.04 | 22.08 | 21.94 | 21.95 | 14,619 | +0.08(+0.37%) |
Oct 14, 2013 | 21.75 | 21.87 | 21.75 | 21.87 | 9,811 | +0.09(+0.42%) |
Oct 11, 2013 | 21.65 | 21.81 | 21.65 | 21.78 | 23,078 | +0.16(+0.73%) |
Oct 10, 2013 | 21.58 | 21.71 | 21.47 | 21.62 | 14,829 | +0.26(+1.22%) |
Oct 09, 2013 | 21.28 | 21.47 | 21.28 | 21.36 | 12,294 | -0.07(-0.33%) |
Oct 08, 2013 | 21.62 | 21.63 | 21.37 | 21.43 | 32,053 | -0.68(-3.08%) |
Oct 07, 2013 | 21.88 | 22.15 | 21.88 | 22.11 | 12,797 | -0.02(-0.09%) |
Oct 04, 2013 | 22.19 | 22.20 | 22.07 | 22.13 | 9,809 | -0.16(-0.72%) |
Oct 03, 2013 | 22.17 | 22.29 | 22.17 | 22.29 | 21,550 | -0.25(-1.11%) |
Oct 02, 2013 | 22.66 | 22.66 | 22.31 | 22.54 | 12,052 | +0.11(+0.49%) |
Oct 01, 2013 | 22.34 | 22.52 | 22.34 | 22.43 | 20,313 | +0.53(+2.42%) |
Sep 30, 2013 | 21.72 | 21.97 | 21.71 | 21.90 | 25,050 | +0.08(+0.37%) |
Sep 27, 2013 | 21.73 | 21.85 | 21.70 | 21.82 | 13,762 | -0.24(-1.09%) |
Sep 26, 2013 | 21.99 | 22.09 | 21.94 | 22.06 | 9,531 | +0.04(+0.18%) |
Sep 25, 2013 | 21.99 | 22.14 | 21.94 | 22.02 | 148,495 | -0.08(-0.36%) |
Sep 24, 2013 | 22.18 | 22.31 | 22.10 | 22.10 | 23,386 | -0.27(-1.21%) |
Sep 23, 2013 | 22.44 | 22.44 | 22.20 | 22.37 | 21,732 | +0.05(+0.22%) |
Sep 20, 2013 | 22.33 | 22.43 | 22.30 | 22.32 | 21,107 | -0.01(-0.04%) |
Sep 19, 2013 | 22.58 | 22.58 | 22.23 | 22.33 | 21,055 | -0.34(-1.50%) |
Sep 18, 2013 | 22.03 | 22.68 | 22.02 | 22.67 | 107,338 | +0.73(+3.33%) |
Sep 17, 2013 | 21.90 | 21.94 | 21.78 | 21.94 | 13,058 | -0.11(-0.50%) |
Sep 16, 2013 | 21.91 | 22.10 | 21.92 | 22.05 | 13,655 | +0.14(+0.64%) |
Sep 13, 2013 | 21.87 | 22.00 | 21.79 | 21.91 | 28,075 | +0.36(+1.67%) |
Sep 12, 2013 | 21.40 | 21.64 | 21.39 | 21.55 | 20,004 | +0.06(+0.28%) |
Sep 11, 2013 | 21.32 | 21.49 | 21.32 | 21.49 | 28,689 | +0.20(+0.94%) |
Sep 10, 2013 | 21.09 | 21.29 | 21.04 | 21.29 | 11,993 | +0.91(+4.47%) |
Sep 09, 2013 | 20.08 | 20.39 | 20.08 | 20.38 | 16,996 | +0.23(+1.14%) |
Sep 06, 2013 | 20.14 | 20.20 | 19.98 | 20.15 | 18,896 | +0.21(+1.05%) |
Sep 05, 2013 | 19.87 | 19.99 | 19.87 | 19.94 | 46,831 | -0.16(-0.80%) |
Sep 04, 2013 | 19.77 | 20.11 | 19.77 | 20.10 | 116,124 | -0.01(-0.05%) |
Sep 03, 2013 | 20.04 | 20.16 | 19.95 | 20.11 | 88,486 | +0.48(+2.45%) |
Aug 30, 2013 | 19.71 | 19.76 | 19.52 | 19.63 | 43,896 | -0.42(-2.09%) |
Aug 29, 2013 | 20.18 | 20.20 | 20.01 | 20.05 | 15,288 | -0.40(-1.96%) |
Aug 28, 2013 | 20.19 | 20.46 | 20.19 | 20.45 | 79,472 | -0.23(-1.11%) |
Aug 27, 2013 | 20.87 | 20.90 | 20.68 | 20.68 | 14,118 | -0.78(-3.65%) |
Aug 26, 2013 | 21.56 | 21.64 | 21.45 | 21.46 | 13,704 | -0.20(-0.90%) |
Aug 23, 2013 | 21.67 | 21.68 | 21.54 | 21.66 | 13,745 | +0.21(+0.98%) |
Aug 22, 2013 | 21.27 | 21.45 | 21.25 | 21.45 | 18,936 | +0.45(+2.14%) |
Aug 21, 2013 | 20.97 | 21.13 | 20.94 | 21.00 | 31,115 | -0.19(-0.90%) |
Aug 20, 2013 | 21.14 | 21.27 | 21.14 | 21.19 | 16,438 | +0.08(+0.38%) |
Aug 19, 2013 | 21.20 | 21.29 | 21.11 | 21.11 | 12,217 | -0.14(-0.66%) |
Aug 16, 2013 | 21.09 | 21.25 | 21.08 | 21.25 | 13,320 | +0.21(+1.00%) |
Aug 15, 2013 | 20.72 | 21.04 | 20.72 | 21.04 | 19,140 | +0.15(+0.72%) |
Aug 14, 2013 | 20.97 | 20.97 | 20.80 | 20.89 | 8,686 | +0.04(+0.19%) |
Aug 13, 2013 | 20.98 | 21.24 | 20.75 | 20.85 | 21,611 | +0.06(+0.29%) |
Aug 12, 2013 | 20.58 | 20.82 | 20.58 | 20.79 | 11,991 | +0.01(+0.05%) |
Aug 09, 2013 | 20.54 | 20.79 | 20.54 | 20.78 | 16,837 | +0.30(+1.46%) |
Aug 08, 2013 | 20.13 | 20.57 | 20.13 | 20.48 | 12,626 | +0.46(+2.30%) |
Aug 07, 2013 | 19.92 | 20.04 | 19.85 | 20.02 | 22,408 | -0.05(-0.25%) |
Aug 06, 2013 | 20.18 | 20.19 | 19.94 | 20.07 | 17,374 | -0.20(-0.99%) |
Aug 05, 2013 | 20.07 | 20.27 | 20.07 | 20.27 | 12,787 | -0.25(-1.21%) |
Aug 02, 2013 | 20.42 | 20.57 | 20.41 | 20.52 | 45,849 | -0.08(-0.40%) |
Aug 01, 2013 | 20.55 | 20.70 | 20.51 | 20.60 | 18,577 | +0.28(+1.38%) |
Jul 31, 2013 | 20.02 | 20.50 | 20.02 | 20.32 | 25,857 | +0.21(+1.04%) |
Jul 30, 2013 | 20.23 | 20.27 | 20.10 | 20.11 | 33,106 | +0.06(+0.30%) |
Jul 29, 2013 | 19.95 | 20.11 | 19.95 | 20.05 | 25,379 | +0.10(+0.50%) |
Jul 26, 2013 | 19.75 | 19.95 | 19.72 | 19.95 | 17,421 | +0.14(+0.73%) |
Jul 25, 2013 | 19.66 | 19.91 | 19.63 | 19.81 | 26,330 | -0.03(-0.17%) |
Jul 24, 2013 | 19.84 | 19.96 | 19.72 | 19.84 | 29,871 | +0.34(+1.74%) |
Jul 23, 2013 | 19.41 | 19.61 | 19.41 | 19.50 | 42,886 | +0.26(+1.35%) |
Jul 22, 2013 | 19.45 | 19.46 | 19.20 | 19.24 | 22,744 | -0.27(-1.39%) |
Jul 19, 2013 | 19.17 | 19.54 | 19.17 | 19.51 | 36,323 | +0.47(+2.48%) |
Jul 18, 2013 | 18.94 | 19.10 | 18.79 | 19.04 | 48,546 | -1.70(-8.20%) |
Jul 17, 2013 | 20.59 | 20.85 | 20.53 | 20.74 | 14,181 | +0.25(+1.22%) |
Jul 16, 2013 | 20.54 | 20.61 | 20.30 | 20.49 | 12,620 | -0.31(-1.49%) |
Jul 15, 2013 | 20.85 | 20.88 | 20.67 | 20.80 | 7,799 | -0.10(-0.48%) |
Jul 12, 2013 | 20.71 | 20.90 | 20.70 | 20.90 | 12,957 | +0.26(+1.25%) |
Jul 11, 2013 | 20.53 | 20.80 | 20.49 | 20.64 | 18,527 | +0.51(+2.54%) |
Jul 10, 2013 | 19.88 | 20.30 | 19.86 | 20.13 | 13,162 | +0.42(+2.13%) |
Jul 09, 2013 | 19.77 | 19.71 | 19.48 | 19.71 | 21,062 | +0.22(+1.13%) |
Jul 08, 2013 | 19.47 | 19.52 | 19.43 | 19.49 | 35,579 | +0.12(+0.61%) |
Jul 05, 2013 | 19.08 | 19.38 | 19.08 | 19.37 | 10,723 | +0.70(+3.75%) |
Jul 03, 2013 | 18.49 | 18.70 | 18.44 | 18.67 | 31,830 | -0.37(-1.94%) |
Jul 02, 2013 | 18.86 | 19.05 | 18.62 | 19.04 | 98,725 | -0.05(-0.26%) |
Jul 01, 2013 | 18.87 | 19.20 | 18.87 | 19.09 | 27,796 | +0.28(+1.49%) |
Jun 28, 2013 | 18.80 | 18.87 | 18.70 | 18.81 | 9,125 | +0.17(+0.91%) |
Jun 27, 2013 | 18.60 | 18.69 | 18.60 | 18.64 | 15,046 | -0.02(-0.11%) |
Jun 26, 2013 | 18.57 | 18.66 | 18.39 | 18.66 | 78,302 | -0.14(-0.74%) |
Jun 25, 2013 | 18.60 | 18.80 | 18.50 | 18.80 | 20,089 | +0.00(+0.00%) |
Jun 24, 2013 | 18.79 | 18.92 | 18.75 | 18.80 | 14,050 | -0.60(-3.09%) |
Jun 21, 2013 | 19.49 | 19.53 | 19.21 | 19.40 | 15,369 | -0.31(-1.57%) |
Jun 20, 2013 | 20.02 | 20.02 | 19.60 | 19.71 | 15,041 | -0.65(-3.19%) |
Jun 19, 2013 | 20.60 | 20.69 | 20.28 | 20.36 | 13,744 | -0.30(-1.45%) |
Jun 18, 2013 | 20.70 | 20.75 | 20.58 | 20.66 | 8,550 | +0.02(+0.10%) |
Jun 17, 2013 | 20.70 | 20.72 | 20.49 | 20.64 | 14,319 | +0.17(+0.83%) |
Jun 14, 2013 | 20.52 | 20.61 | 20.45 | 20.47 | 8,006 | -0.15(-0.73%) |
Jun 13, 2013 | 20.19 | 20.62 | 20.19 | 20.62 | 12,414 | +0.11(+0.54%) |
Jun 12, 2013 | 20.82 | 20.82 | 20.42 | 20.51 | 18,158 | -0.04(-0.19%) |
Jun 11, 2013 | 20.42 | 20.62 | 20.42 | 20.55 | 14,948 | -0.18(-0.87%) |
Jun 10, 2013 | 20.63 | 20.79 | 20.54 | 20.73 | 20,900 | +0.40(+1.97%) |
Jun 07, 2013 | 20.41 | 20.41 | 20.21 | 20.33 | 10,760 | -0.19(-0.93%) |
Jun 06, 2013 | 20.48 | 20.56 | 20.36 | 20.52 | 17,816 | -0.03(-0.15%) |
Jun 05, 2013 | 20.72 | 20.72 | 20.55 | 20.55 | 23,219 | -0.52(-2.47%) |
Jun 04, 2013 | 21.04 | 21.16 | 20.93 | 21.07 | 7,250 | -0.40(-1.86%) |
Jun 03, 2013 | 21.26 | 21.56 | 21.26 | 21.47 | 18,374 | +0.21(+0.99%) |
May 31, 2013 | 21.46 | 21.46 | 21.26 | 21.26 | 13,769 | -0.39(-1.80%) |
May 30, 2013 | 21.44 | 21.77 | 21.44 | 21.65 | 22,027 | +0.51(+2.41%) |
May 29, 2013 | 20.96 | 21.15 | 20.96 | 21.14 | 14,589 | +0.15(+0.71%) |
May 28, 2013 | 21.01 | 21.13 | 20.97 | 20.99 | 15,588 | +0.13(+0.62%) |
May 24, 2013 | 20.85 | 20.87 | 20.80 | 20.86 | 11,727 | +0.00(+0.00%) |
May 23, 2013 | 20.75 | 20.92 | 20.71 | 20.86 | 27,421 | -0.13(-0.60%) |
May 22, 2013 | 21.31 | 21.31 | 20.93 | 20.99 | 24,764 | -0.15(-0.73%) |
May 21, 2013 | 21.23 | 21.25 | 21.05 | 21.14 | 50,653 | -0.09(-0.42%) |
May 20, 2013 | 21.16 | 21.35 | 21.16 | 21.23 | 13,937 | -0.26(-1.21%) |
May 17, 2013 | 21.28 | 21.50 | 21.26 | 21.49 | 11,632 | +0.43(+2.04%) |
May 16, 2013 | 21.11 | 21.24 | 21.06 | 21.06 | 22,753 | -0.09(-0.43%) |
May 15, 2013 | 20.97 | 21.29 | 20.97 | 21.15 | 15,688 | -0.13(-0.61%) |
May 13, 2013 | 21.26 | 21.29 | 21.24 | 21.28 | 32,480 | +0.03(+0.14%) |
May 10, 2013 | 21.23 | 21.27 | 21.04 | 21.25 | 270,057 | -0.06(-0.28%) |
May 09, 2013 | 21.48 | 21.54 | 21.26 | 21.31 | 23,962 | -0.28(-1.30%) |
May 08, 2013 | 21.63 | 21.67 | 21.47 | 21.59 | 33,335 | +0.25(+1.17%) |
May 07, 2013 | 21.44 | 21.44 | 21.21 | 21.34 | 134,647 | +0.27(+1.28%) |
May 06, 2013 | 20.99 | 21.12 | 20.90 | 21.07 | 223,774 | +0.16(+0.77%) |
May 03, 2013 | 20.71 | 21.00 | 20.36 | 20.91 | 122,159 | +0.55(+2.70%) |
May 02, 2013 | 19.99 | 20.51 | 19.99 | 20.36 | 103,423 | +0.34(+1.70%) |
May 01, 2013 | 20.10 | 20.15 | 19.96 | 20.02 | 24,906 | -0.43(-2.10%) |
Apr 30, 2013 | 20.44 | 20.66 | 20.45 | 20.45 | 10,669 | -0.04(-0.20%) |
Apr 29, 2013 | 20.37 | 20.59 | 20.37 | 20.49 | 27,114 | +0.12(+0.59%) |
Apr 26, 2013 | 20.35 | 20.42 | 20.29 | 20.37 | 21,754 | +0.09(+0.44%) |
Apr 25, 2013 | 20.30 | 20.34 | 20.19 | 20.28 | 47,741 | -0.07(-0.34%) |
Apr 24, 2013 | 20.19 | 20.35 | 20.11 | 20.35 | 616,134 | +0.60(+3.04%) |
Apr 23, 2013 | 19.81 | 19.88 | 19.71 | 19.75 | 66,582 | +0.25(+1.28%) |
Apr 22, 2013 | 19.34 | 19.62 | 19.29 | 19.50 | 23,938 | -0.39(-1.96%) |
Apr 19, 2013 | 19.81 | 19.89 | 19.77 | 19.89 | 15,723 | +0.18(+0.91%) |
Apr 18, 2013 | 19.82 | 19.85 | 19.66 | 19.71 | 18,702 | -0.69(-3.38%) |
Apr 17, 2013 | 20.57 | 20.57 | 20.35 | 20.40 | 17,582 | -0.74(-3.50%) |
Apr 16, 2013 | 20.94 | 21.20 | 20.94 | 21.14 | 11,137 | +0.70(+3.42%) |
Apr 15, 2013 | 20.51 | 20.54 | 20.28 | 20.44 | 9,842 | -0.07(-0.34%) |
Apr 12, 2013 | 20.40 | 20.52 | 20.32 | 20.51 | 29,381 | -0.22(-1.06%) |
Apr 11, 2013 | 20.70 | 20.80 | 20.64 | 20.73 | 11,221 | +0.07(+0.34%) |
Apr 10, 2013 | 20.53 | 20.79 | 20.53 | 20.66 | 11,986 | +0.36(+1.77%) |
Apr 09, 2013 | 20.01 | 20.32 | 20.01 | 20.30 | 15,734 | +0.07(+0.35%) |
Apr 08, 2013 | 20.10 | 20.27 | 20.10 | 20.23 | 18,898 | -0.03(-0.15%) |
Apr 05, 2013 | 19.80 | 20.26 | 19.80 | 20.26 | 25,506 | -0.10(-0.49%) |
Apr 04, 2013 | 20.24 | 20.39 | 20.10 | 20.36 | 29,891 | -0.43(-2.07%) |
Apr 03, 2013 | 20.82 | 20.83 | 20.59 | 20.79 | 22,000 | -0.52(-2.44%) |
Apr 02, 2013 | 21.22 | 21.42 | 21.22 | 21.31 | 29,895 | +0.25(+1.19%) |
Apr 01, 2013 | 21.15 | 21.15 | 21.02 | 21.06 | 15,845 | -0.09(-0.43%) |
Mar 28, 2013 | 21.36 | 21.39 | 21.05 | 21.15 | 61,902 | -0.24(-1.12%) |
Mar 27, 2013 | 21.28 | 21.45 | 21.20 | 21.39 | 19,516 | -0.36(-1.66%) |
Mar 26, 2013 | 21.85 | 21.85 | 21.62 | 21.75 | 18,552 | +0.03(+0.14%) |
Mar 25, 2013 | 22.35 | 22.35 | 21.70 | 21.72 | 37,135 | -0.86(-3.81%) |
Mar 22, 2013 | 22.54 | 22.68 | 22.49 | 22.58 | 18,712 | -0.01(-0.04%) |
Mar 21, 2013 | 22.69 | 22.79 | 22.59 | 22.59 | 14,230 | -0.46(-2.00%) |
Mar 20, 2013 | 23.01 | 23.21 | 22.95 | 23.05 | 25,527 | +0.54(+2.40%) |
Mar 19, 2013 | 22.76 | 22.85 | 22.28 | 22.51 | 17,586 | -0.02(-0.09%) |
Mar 18, 2013 | 22.42 | 22.82 | 22.42 | 22.53 | 100,490 | +0.03(+0.13%) |
Mar 15, 2013 | 22.54 | 22.65 | 22.45 | 22.50 | 159,406 | +0.06(+0.27%) |
Mar 14, 2013 | 22.45 | 22.53 | 22.36 | 22.44 | 14,362 | +0.07(+0.30%) |
Mar 13, 2013 | 22.42 | 22.44 | 22.25 | 22.37 | 50,029 | -0.09(-0.39%) |
Mar 12, 2013 | 22.54 | 22.63 | 22.32 | 22.46 | 18,318 | -0.23(-1.01%) |
Mar 11, 2013 | 22.54 | 22.70 | 22.51 | 22.69 | 29,231 | -0.01(-0.04%) |
Mar 08, 2013 | 22.61 | 22.70 | 22.44 | 22.70 | 21,706 | +0.26(+1.16%) |
Mar 07, 2013 | 22.28 | 22.44 | 22.27 | 22.44 | 20,255 | +0.56(+2.56%) |
Mar 06, 2013 | 21.87 | 21.99 | 21.83 | 21.88 | 19,000 | +0.18(+0.83%) |
Mar 05, 2013 | 21.67 | 21.80 | 21.65 | 21.70 | 40,845 | +0.17(+0.79%) |
Mar 04, 2013 | 21.03 | 21.53 | 21.03 | 21.53 | 26,000 | +0.58(+2.77%) |
Mar 01, 2013 | 20.70 | 21.00 | 20.70 | 20.95 | 22,637 | -0.23(-1.09%) |
Feb 28, 2013 | 21.38 | 21.39 | 21.18 | 21.18 | 26,816 | -0.18(-0.84%) |
Feb 27, 2013 | 21.18 | 21.43 | 21.18 | 21.36 | 14,729 | -0.02(-0.09%) |
Feb 26, 2013 | 21.45 | 21.45 | 21.15 | 21.38 | 18,845 | +0.13(+0.61%) |
Feb 25, 2013 | 21.89 | 22.06 | 21.01 | 21.25 | 129,349 | -0.38(-1.77%) |
Feb 22, 2013 | 21.47 | 21.64 | 21.30 | 21.63 | 24,200 | +0.64(+3.06%) |
Feb 21, 2013 | 20.81 | 21.05 | 20.76 | 20.99 | 34,223 | -0.69(-3.18%) |
Feb 20, 2013 | 22.40 | 22.49 | 21.59 | 21.68 | 83,437 | -1.49(-6.43%) |
Feb 19, 2013 | 23.06 | 23.26 | 23.05 | 23.17 | 65,548 | +0.02(+0.09%) |
Feb 15, 2013 | 23.19 | 23.22 | 23.06 | 23.15 | 19,253 | -0.23(-0.98%) |
Feb 14, 2013 | 23.30 | 23.38 | 23.16 | 23.38 | 10,689 | -0.01(-0.04%) |
Feb 13, 2013 | 23.55 | 23.58 | 23.39 | 23.39 | 12,671 | +0.35(+1.52%) |
Feb 12, 2013 | 22.94 | 23.22 | 22.92 | 23.04 | 36,467 | +0.19(+0.83%) |
Feb 11, 2013 | 23.01 | 23.01 | 22.80 | 22.85 | 10,093 | +0.15(+0.66%) |
Feb 08, 2013 | 22.67 | 22.81 | 22.67 | 22.70 | 14,685 | +0.22(+0.98%) |
Feb 07, 2013 | 22.65 | 22.67 | 22.34 | 22.48 | 27,201 | -0.13(-0.57%) |
Feb 06, 2013 | 22.59 | 22.72 | 22.47 | 22.61 | 49,043 | +0.01(+0.04%) |
Feb 04, 2013 | 22.86 | 22.87 | 22.59 | 22.60 | 23,964 | -0.63(-2.71%) |