Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 26.76 | 27.17 | 26.62 | 27.01 | 1,242,204 | -0.16(-0.60%) |
Jan 30, 2014 | 27.33 | 27.36 | 27.03 | 27.17 | 766,010 | +0.23(+0.87%) |
Jan 29, 2014 | 26.93 | 27.17 | 26.86 | 26.94 | 849,241 | -0.98(-3.51%) |
Jan 28, 2014 | 27.55 | 28.14 | 27.54 | 27.92 | 1,313,101 | -0.02(-0.06%) |
Jan 27, 2014 | 28.33 | 28.34 | 27.88 | 27.94 | 1,008,065 | +0.05(+0.20%) |
Jan 24, 2014 | 28.77 | 28.81 | 27.87 | 27.88 | 2,034,789 | -1.39(-4.73%) |
Jan 23, 2014 | 29.10 | 29.32 | 28.92 | 29.27 | 894,632 | +0.05(+0.19%) |
Jan 22, 2014 | 29.24 | 29.33 | 29.15 | 29.21 | 952,317 | -0.27(-0.92%) |
Jan 21, 2014 | 29.49 | 29.54 | 29.28 | 29.49 | 683,104 | -0.05(-0.16%) |
Jan 17, 2014 | 29.63 | 29.53 | 29.53 | 29.53 | 447,334 | -0.21(-0.71%) |
Jan 16, 2014 | 29.67 | 29.80 | 29.66 | 29.74 | 1,178,763 | -0.12(-0.39%) |
Jan 15, 2014 | 29.47 | 29.89 | 29.53 | 29.86 | 1,814,601 | +0.39(+1.32%) |
Jan 14, 2014 | 29.45 | 29.56 | 29.38 | 29.47 | 807,782 | +0.30(+1.04%) |
Jan 13, 2014 | 29.29 | 29.45 | 29.11 | 29.17 | 561,061 | -0.35(-1.19%) |
Jan 10, 2014 | 29.64 | 29.64 | 29.35 | 29.52 | 1,120,614 | +0.61(+2.13%) |
Jan 09, 2014 | 28.97 | 29.02 | 28.68 | 28.90 | 409,585 | +0.02(+0.05%) |
Jan 08, 2014 | 28.96 | 29.09 | 28.83 | 28.89 | 507,500 | -0.03(-0.11%) |
Jan 07, 2014 | 28.96 | 28.99 | 28.85 | 28.92 | 476,796 | +0.19(+0.68%) |
Jan 06, 2014 | 28.77 | 28.85 | 28.68 | 28.72 | 564,857 | +0.28(+0.99%) |
Jan 03, 2014 | 28.61 | 28.64 | 28.40 | 28.44 | 282,063 | -0.09(-0.30%) |
Jan 02, 2014 | 28.47 | 28.61 | 28.33 | 28.53 | 693,499 | -0.25(-0.87%) |
Dec 31, 2013 | 28.47 | 28.78 | 28.78 | 28.78 | 467,761 | +0.26(+0.90%) |
Dec 30, 2013 | 28.48 | 28.60 | 28.40 | 28.52 | 380,537 | -0.24(-0.84%) |
Dec 27, 2013 | 28.55 | 28.77 | 28.53 | 28.76 | 626,274 | +0.26(+0.93%) |
Dec 26, 2013 | 28.34 | 28.56 | 28.33 | 28.50 | 299,897 | +0.18(+0.63%) |
Dec 24, 2013 | 28.15 | 28.35 | 28.06 | 28.32 | 157,787 | +0.06(+0.22%) |
Dec 23, 2013 | 27.98 | 28.28 | 27.97 | 28.26 | 383,047 | +0.03(+0.11%) |
Dec 20, 2013 | 28.02 | 28.25 | 28.02 | 28.22 | 641,360 | +0.26(+0.95%) |
Dec 19, 2013 | 27.77 | 28.02 | 27.65 | 27.96 | 769,135 | +0.15(+0.53%) |
Dec 18, 2013 | 27.45 | 27.84 | 27.29 | 27.81 | 667,192 | +0.58(+2.14%) |
Dec 17, 2013 | 27.19 | 27.35 | 27.06 | 27.23 | 614,091 | -0.23(-0.85%) |
Dec 16, 2013 | 27.19 | 27.53 | 27.17 | 27.46 | 1,191,301 | +1.06(+4.01%) |
Dec 13, 2013 | 26.38 | 26.43 | 26.23 | 26.40 | 381,019 | -0.11(-0.41%) |
Dec 12, 2013 | 26.61 | 26.66 | 26.47 | 26.51 | 587,834 | -0.53(-1.96%) |
Dec 11, 2013 | 27.38 | 27.38 | 27.01 | 27.04 | 410,849 | +0.04(+0.14%) |
Dec 10, 2013 | 27.04 | 27.17 | 26.99 | 27.00 | 334,028 | -0.04(-0.14%) |
Dec 09, 2013 | 27.08 | 27.18 | 26.99 | 27.04 | 428,020 | -0.37(-1.36%) |
Dec 06, 2013 | 27.03 | 27.41 | 27.02 | 27.41 | 311,345 | +0.58(+2.18%) |
Dec 05, 2013 | 26.96 | 27.11 | 26.75 | 26.83 | 505,354 | -0.24(-0.89%) |
Dec 04, 2013 | 26.81 | 27.19 | 26.79 | 27.07 | 392,297 | -0.15(-0.54%) |
Dec 03, 2013 | 27.38 | 27.48 | 27.18 | 27.22 | 369,721 | -0.34(-1.24%) |
Dec 02, 2013 | 27.67 | 27.76 | 27.55 | 27.56 | 402,212 | -0.27(-0.98%) |
Nov 29, 2013 | 27.85 | 27.93 | 27.81 | 27.84 | 254,846 | +0.07(+0.25%) |
Nov 27, 2013 | 27.62 | 27.77 | 27.54 | 27.77 | 422,696 | +0.52(+1.91%) |
Nov 26, 2013 | 27.38 | 27.44 | 27.20 | 27.24 | 384,322 | -0.12(-0.43%) |
Nov 25, 2013 | 27.53 | 27.55 | 27.34 | 27.36 | 278,291 | -0.18(-0.65%) |
Nov 22, 2013 | 27.43 | 27.58 | 27.37 | 27.54 | 277,613 | +0.26(+0.97%) |
Nov 21, 2013 | 27.33 | 27.34 | 27.15 | 27.27 | 322,585 | -0.06(-0.23%) |
Nov 20, 2013 | 27.69 | 27.74 | 27.27 | 27.34 | 373,132 | -0.07(-0.26%) |
Nov 19, 2013 | 27.49 | 27.57 | 27.37 | 27.41 | 336,799 | -0.32(-1.15%) |
Nov 18, 2013 | 27.81 | 27.96 | 27.68 | 27.73 | 480,922 | +0.14(+0.51%) |
Nov 15, 2013 | 27.51 | 27.59 | 27.40 | 27.59 | 411,873 | +0.04(+0.14%) |
Nov 14, 2013 | 27.29 | 27.59 | 27.26 | 27.55 | 447,051 | +0.44(+1.61%) |
Nov 13, 2013 | 26.69 | 27.11 | 26.69 | 27.11 | 739,775 | +0.02(+0.06%) |
Nov 12, 2013 | 27.18 | 27.29 | 26.98 | 27.10 | 973,329 | -0.20(-0.74%) |
Nov 11, 2013 | 27.25 | 27.36 | 27.23 | 27.30 | 603,202 | +0.02(+0.06%) |
Nov 08, 2013 | 26.98 | 27.30 | 26.95 | 27.28 | 987,777 | +0.19(+0.69%) |
Nov 07, 2013 | 27.48 | 27.55 | 27.06 | 27.10 | 879,998 | -0.51(-1.83%) |
Nov 06, 2013 | 27.61 | 27.81 | 27.54 | 27.60 | 472,346 | +0.37(+1.34%) |
Nov 05, 2013 | 27.17 | 27.27 | 26.96 | 27.24 | 409,616 | -0.37(-1.33%) |
Nov 04, 2013 | 27.66 | 27.66 | 27.48 | 27.60 | 378,064 | +0.22(+0.80%) |
Nov 01, 2013 | 27.41 | 27.48 | 27.27 | 27.38 | 548,894 | -0.18(-0.65%) |
Oct 31, 2013 | 27.58 | 27.70 | 27.34 | 27.56 | 735,396 | -0.05(-0.17%) |
Oct 30, 2013 | 27.72 | 27.84 | 27.58 | 27.61 | 641,177 | +0.09(+0.34%) |
Oct 29, 2013 | 27.66 | 27.70 | 27.48 | 27.52 | 814,211 | +0.25(+0.91%) |
Oct 28, 2013 | 27.32 | 27.43 | 27.22 | 27.27 | 685,382 | -0.42(-1.52%) |
Oct 25, 2013 | 27.64 | 27.70 | 27.50 | 27.69 | 567,262 | -0.09(-0.34%) |
Oct 24, 2013 | 27.84 | 27.97 | 27.78 | 27.78 | 716,373 | +0.07(+0.25%) |
Oct 23, 2013 | 27.70 | 27.81 | 27.68 | 27.71 | 729,399 | -0.04(-0.14%) |
Oct 22, 2013 | 27.70 | 27.89 | 27.60 | 27.75 | 1,500,345 | +0.37(+1.37%) |
Oct 21, 2013 | 27.52 | 27.60 | 27.28 | 27.38 | 1,473,148 | +1.26(+4.83%) |
Oct 18, 2013 | 25.86 | 26.12 | 25.75 | 26.11 | 695,147 | +0.31(+1.21%) |
Oct 17, 2013 | 25.48 | 25.81 | 25.48 | 25.80 | 876,428 | +0.06(+0.24%) |
Oct 16, 2013 | 25.62 | 25.76 | 25.55 | 25.74 | 626,471 | +0.20(+0.79%) |
Oct 15, 2013 | 25.53 | 25.70 | 25.52 | 25.54 | 3,884,748 | +0.05(+0.21%) |
Oct 14, 2013 | 25.39 | 25.53 | 25.36 | 25.48 | 428,008 | -0.09(-0.34%) |
Oct 11, 2013 | 25.48 | 25.59 | 25.37 | 25.57 | 628,161 | +0.72(+2.91%) |
Oct 10, 2013 | 24.57 | 24.85 | 24.57 | 24.85 | 398,190 | +0.44(+1.79%) |
Oct 09, 2013 | 24.46 | 24.52 | 24.28 | 24.41 | 713,604 | -0.15(-0.60%) |
Oct 08, 2013 | 24.89 | 24.95 | 24.56 | 24.56 | 483,906 | -0.44(-1.77%) |
Oct 07, 2013 | 24.78 | 25.10 | 24.78 | 25.00 | 455,961 | -0.06(-0.25%) |
Oct 04, 2013 | 24.82 | 25.17 | 24.82 | 25.06 | 536,480 | +0.28(+1.13%) |
Oct 03, 2013 | 25.06 | 25.09 | 24.65 | 24.78 | 773,189 | -0.57(-2.24%) |
Oct 02, 2013 | 25.28 | 25.38 | 25.15 | 25.35 | 423,713 | -0.22(-0.85%) |
Oct 01, 2013 | 25.51 | 25.63 | 25.39 | 25.57 | 617,268 | +0.47(+1.86%) |
Sep 30, 2013 | 24.89 | 25.21 | 24.88 | 25.10 | 1,077,694 | -0.28(-1.10%) |
Sep 27, 2013 | 25.33 | 25.42 | 25.26 | 25.38 | 509,476 | -0.27(-1.06%) |
Sep 26, 2013 | 25.70 | 25.83 | 25.55 | 25.66 | 263,552 | -0.10(-0.39%) |
Sep 25, 2013 | 25.71 | 25.89 | 25.69 | 25.76 | 741,543 | -0.03(-0.12%) |
Sep 24, 2013 | 25.86 | 25.90 | 25.74 | 25.79 | 603,285 | +0.16(+0.61%) |
Sep 23, 2013 | 25.71 | 25.73 | 25.57 | 25.63 | 795,881 | +0.04(+0.15%) |
Sep 20, 2013 | 25.52 | 25.73 | 25.51 | 25.59 | 1,093,515 | +0.20(+0.80%) |
Sep 19, 2013 | 25.34 | 25.45 | 25.27 | 25.39 | 749,513 | -0.22(-0.85%) |
Sep 18, 2013 | 25.06 | 25.63 | 24.92 | 25.61 | 1,273,890 | +0.12(+0.49%) |
Sep 17, 2013 | 25.28 | 25.51 | 25.23 | 25.48 | 898,462 | -0.35(-1.36%) |
Sep 16, 2013 | 25.85 | 25.94 | 25.80 | 25.83 | 1,062,217 | +0.09(+0.36%) |
Sep 13, 2013 | 25.90 | 25.93 | 25.57 | 25.74 | 508,970 | +0.02(+0.06%) |
Sep 12, 2013 | 25.73 | 25.88 | 25.69 | 25.73 | 767,558 | -0.26(-0.99%) |
Sep 11, 2013 | 25.80 | 25.98 | 25.76 | 25.98 | 762,441 | -0.17(-0.65%) |
Sep 10, 2013 | 26.03 | 26.28 | 26.01 | 26.15 | 691,391 | +0.21(+0.81%) |
Sep 09, 2013 | 25.66 | 26.02 | 25.73 | 25.94 | 1,271,115 | +0.29(+1.12%) |
Sep 06, 2013 | 25.44 | 25.71 | 25.13 | 25.66 | 1,908,599 | +0.41(+1.63%) |
Sep 05, 2013 | 25.18 | 25.28 | 25.13 | 25.24 | 457,515 | -0.04(-0.15%) |
Sep 04, 2013 | 24.84 | 25.34 | 24.84 | 25.28 | 965,359 | +0.71(+2.88%) |
Sep 03, 2013 | 24.70 | 24.78 | 24.48 | 24.57 | 525,154 | +0.58(+2.43%) |
Aug 30, 2013 | 24.12 | 24.12 | 23.94 | 23.99 | 477,467 | -0.12(-0.48%) |
Aug 29, 2013 | 24.01 | 24.22 | 23.98 | 24.11 | 928,343 | +0.27(+1.14%) |
Aug 28, 2013 | 23.54 | 23.85 | 23.45 | 23.83 | 635,893 | -0.18(-0.75%) |
Aug 27, 2013 | 24.08 | 24.32 | 23.97 | 24.01 | 842,593 | -0.86(-3.44%) |
Aug 26, 2013 | 24.89 | 24.97 | 24.81 | 24.87 | 1,083,697 | -0.19(-0.78%) |
Aug 23, 2013 | 24.98 | 25.13 | 24.96 | 25.06 | 417,771 | +0.13(+0.53%) |
Aug 22, 2013 | 24.76 | 24.94 | 24.73 | 24.93 | 456,084 | +0.33(+1.33%) |
Aug 21, 2013 | 24.75 | 24.78 | 24.48 | 24.60 | 307,193 | -0.22(-0.88%) |
Aug 20, 2013 | 24.85 | 24.93 | 24.70 | 24.82 | 600,417 | -0.19(-0.78%) |
Aug 19, 2013 | 25.07 | 25.14 | 24.96 | 25.02 | 344,915 | -0.09(-0.37%) |
Aug 16, 2013 | 24.98 | 25.15 | 24.90 | 25.11 | 354,764 | +0.07(+0.28%) |
Aug 15, 2013 | 24.74 | 25.05 | 24.52 | 25.04 | 468,791 | -0.12(-0.49%) |
Aug 14, 2013 | 25.12 | 25.26 | 25.09 | 25.17 | 463,710 | +0.03(+0.12%) |
Aug 13, 2013 | 24.99 | 25.17 | 24.90 | 25.13 | 338,387 | -0.12(-0.46%) |
Aug 12, 2013 | 25.11 | 25.31 | 25.10 | 25.25 | 442,547 | -0.01(-0.03%) |
Aug 09, 2013 | 25.15 | 25.37 | 25.11 | 25.26 | 466,565 | +0.19(+0.75%) |
Aug 08, 2013 | 24.99 | 25.16 | 24.93 | 25.07 | 395,082 | +0.20(+0.81%) |
Aug 07, 2013 | 24.81 | 24.91 | 24.75 | 24.87 | 648,418 | -0.16(-0.62%) |
Aug 06, 2013 | 25.22 | 25.27 | 24.99 | 25.03 | 563,191 | -0.12(-0.50%) |
Aug 05, 2013 | 25.11 | 25.20 | 25.03 | 25.15 | 482,956 | +0.11(+0.43%) |
Aug 02, 2013 | 25.07 | 25.09 | 24.93 | 25.04 | 462,238 | -0.19(-0.74%) |
Aug 01, 2013 | 25.24 | 25.30 | 25.08 | 25.23 | 1,189,499 | +0.48(+1.95%) |
Jul 31, 2013 | 24.70 | 24.94 | 24.67 | 24.75 | 1,033,434 | +0.11(+0.44%) |
Jul 30, 2013 | 24.77 | 24.83 | 24.57 | 24.64 | 696,098 | -0.26(-1.03%) |
Jul 29, 2013 | 24.92 | 24.95 | 24.82 | 24.89 | 480,352 | -0.19(-0.74%) |
Jul 26, 2013 | 24.99 | 25.13 | 24.86 | 25.08 | 827,504 | -0.19(-0.77%) |
Jul 25, 2013 | 25.04 | 25.28 | 24.99 | 25.27 | 1,195,816 | +0.22(+0.87%) |
Jul 24, 2013 | 24.84 | 25.10 | 24.82 | 25.06 | 1,991,972 | +0.89(+3.67%) |
Jul 23, 2013 | 24.44 | 24.46 | 24.07 | 24.17 | 2,810,734 | -0.30(-1.21%) |
Jul 22, 2013 | 24.82 | 24.85 | 24.44 | 24.46 | 2,641,615 | +0.53(+2.21%) |
Jul 19, 2013 | 23.75 | 24.02 | 23.73 | 23.94 | 830,423 | +0.39(+1.65%) |
Jul 18, 2013 | 23.59 | 23.61 | 23.48 | 23.55 | 679,278 | +0.08(+0.33%) |
Jul 17, 2013 | 23.56 | 23.59 | 23.33 | 23.47 | 1,089,225 | +0.29(+1.24%) |
Jul 16, 2013 | 23.10 | 23.29 | 23.01 | 23.18 | 813,795 | +0.17(+0.74%) |
Jul 15, 2013 | 22.94 | 23.07 | 22.88 | 23.01 | 556,124 | +0.19(+0.85%) |
Jul 12, 2013 | 22.67 | 22.81 | 22.61 | 22.81 | 394,857 | +0.19(+0.83%) |
Jul 11, 2013 | 22.43 | 22.65 | 22.29 | 22.63 | 1,200,387 | +0.65(+2.98%) |
Jul 10, 2013 | 21.92 | 22.09 | 21.89 | 21.97 | 1,419,312 | +0.08(+0.36%) |
Jul 09, 2013 | 22.21 | 22.22 | 21.89 | 21.90 | 1,654,769 | +0.12(+0.54%) |
Jul 08, 2013 | 21.94 | 22.01 | 21.74 | 21.78 | 843,960 | +0.13(+0.61%) |
Jul 05, 2013 | 21.67 | 21.76 | 21.48 | 21.65 | 648,614 | +0.41(+1.94%) |
Jul 03, 2013 | 21.04 | 21.24 | 21.00 | 21.23 | 572,766 | -0.09(-0.44%) |
Jul 02, 2013 | 21.39 | 21.55 | 21.27 | 21.33 | 1,031,347 | -0.17(-0.80%) |
Jul 01, 2013 | 21.53 | 21.62 | 21.44 | 21.50 | 730,464 | +0.33(+1.58%) |
Jun 28, 2013 | 21.24 | 21.36 | 21.11 | 21.16 | 1,103,931 | -0.30(-1.38%) |
Jun 27, 2013 | 21.35 | 21.58 | 21.35 | 21.46 | 1,039,741 | +0.23(+1.10%) |
Jun 26, 2013 | 21.21 | 21.32 | 21.11 | 21.23 | 1,884,296 | +0.16(+0.74%) |
Jun 25, 2013 | 20.84 | 21.10 | 20.74 | 21.07 | 1,747,179 | +0.10(+0.48%) |
Jun 24, 2013 | 20.70 | 21.14 | 20.67 | 20.97 | 1,631,555 | -0.57(-2.64%) |
Jun 21, 2013 | 21.73 | 21.78 | 21.30 | 21.54 | 1,251,934 | -0.40(-1.84%) |
Jun 20, 2013 | 22.29 | 22.32 | 21.81 | 21.94 | 1,631,966 | -0.27(-1.23%) |
Jun 19, 2013 | 22.69 | 22.71 | 22.20 | 22.22 | 1,326,174 | -0.51(-2.23%) |
Jun 18, 2013 | 22.59 | 22.74 | 22.53 | 22.72 | 394,021 | +0.17(+0.76%) |
Jun 17, 2013 | 22.70 | 22.75 | 22.45 | 22.55 | 742,192 | +0.59(+2.69%) |
Jun 14, 2013 | 22.01 | 22.20 | 21.92 | 21.96 | 1,261,356 | -0.30(-1.36%) |
Jun 13, 2013 | 21.95 | 22.31 | 21.90 | 22.26 | 494,941 | +0.33(+1.53%) |
Jun 12, 2013 | 22.17 | 22.18 | 21.93 | 21.93 | 498,374 | +0.01(+0.04%) |
Jun 11, 2013 | 21.78 | 22.06 | 21.76 | 21.92 | 1,241,233 | -0.33(-1.47%) |
Jun 10, 2013 | 22.18 | 22.29 | 22.07 | 22.25 | 819,181 | +0.05(+0.25%) |
Jun 07, 2013 | 21.87 | 22.36 | 21.79 | 22.19 | 1,020,876 | -0.03(-0.14%) |
Jun 06, 2013 | 22.25 | 22.29 | 21.97 | 22.22 | 1,575,327 | +0.43(+1.96%) |
Jun 05, 2013 | 21.97 | 22.04 | 21.79 | 21.79 | 1,071,977 | -0.28(-1.27%) |
Jun 04, 2013 | 22.20 | 22.29 | 21.97 | 22.08 | 1,282,428 | -0.26(-1.15%) |
Jun 03, 2013 | 22.11 | 22.38 | 21.97 | 22.33 | 1,885,963 | +0.33(+1.49%) |
May 31, 2013 | 22.20 | 22.30 | 22.01 | 22.01 | 2,040,199 | -0.66(-2.92%) |
May 30, 2013 | 22.54 | 22.87 | 22.53 | 22.67 | 1,102,119 | -0.01(-0.03%) |
May 29, 2013 | 22.60 | 22.70 | 22.52 | 22.67 | 1,379,055 | -0.06(-0.27%) |
May 28, 2013 | 22.96 | 23.02 | 22.73 | 22.74 | 1,027,594 | +0.07(+0.31%) |
May 24, 2013 | 22.60 | 22.69 | 22.50 | 22.67 | 1,460,302 | +0.03(+0.14%) |
May 23, 2013 | 22.38 | 22.70 | 22.29 | 22.64 | 1,364,367 | +0.04(+0.17%) |
May 22, 2013 | 23.02 | 23.20 | 22.57 | 22.60 | 1,199,017 | +0.12(+0.52%) |
May 21, 2013 | 22.32 | 22.52 | 22.17 | 22.48 | 824,752 | +0.33(+1.48%) |
May 20, 2013 | 22.15 | 22.22 | 22.08 | 22.15 | 345,908 | -0.14(-0.63%) |
May 17, 2013 | 22.23 | 22.35 | 22.15 | 22.29 | 686,021 | -0.23(-1.00%) |
May 16, 2013 | 22.49 | 22.69 | 22.46 | 22.52 | 1,672,824 | -0.01(-0.03%) |
May 15, 2013 | 22.30 | 22.53 | 22.29 | 22.53 | 1,253,023 | +0.72(+3.28%) |
May 13, 2013 | 21.81 | 21.88 | 21.73 | 21.81 | 879,638 | +0.03(+0.14%) |
May 10, 2013 | 21.73 | 21.79 | 21.57 | 21.78 | 1,259,748 | +0.74(+3.51%) |
May 09, 2013 | 21.17 | 21.30 | 20.96 | 21.04 | 353,101 | -0.09(-0.41%) |
May 08, 2013 | 21.14 | 21.16 | 21.03 | 21.13 | 542,961 | +0.30(+1.46%) |
May 07, 2013 | 20.96 | 20.99 | 20.74 | 20.82 | 774,989 | -0.42(-1.96%) |
May 06, 2013 | 21.09 | 21.24 | 20.97 | 21.24 | 1,011,178 | +0.00(+0.00%) |
May 03, 2013 | 21.14 | 21.30 | 20.86 | 21.24 | 771,269 | +0.38(+1.80%) |
May 02, 2013 | 20.71 | 20.94 | 20.67 | 20.86 | 693,602 | +0.30(+1.46%) |
May 01, 2013 | 20.73 | 20.76 | 20.55 | 20.56 | 628,108 | -0.18(-0.87%) |
Apr 30, 2013 | 20.61 | 20.78 | 20.57 | 20.74 | 554,696 | -0.14(-0.68%) |
Apr 29, 2013 | 20.89 | 21.02 | 20.84 | 20.88 | 539,735 | +0.08(+0.36%) |
Apr 26, 2013 | 20.72 | 20.85 | 20.79 | 20.81 | 756,229 | -0.02(-0.11%) |
Apr 25, 2013 | 20.85 | 21.05 | 20.81 | 20.83 | 964,956 | +0.11(+0.54%) |
Apr 24, 2013 | 20.59 | 20.79 | 20.56 | 20.72 | 866,902 | +0.32(+1.58%) |
Apr 23, 2013 | 20.23 | 20.51 | 20.03 | 20.40 | 2,972,287 | +0.20(+0.97%) |
Apr 22, 2013 | 20.39 | 20.48 | 19.98 | 20.20 | 2,187,458 | -1.07(-5.02%) |
Apr 19, 2013 | 21.34 | 21.51 | 21.14 | 21.27 | 2,051,198 | -0.11(-0.49%) |
Apr 18, 2013 | 21.66 | 21.66 | 21.25 | 21.37 | 1,177,622 | -0.04(-0.18%) |
Apr 17, 2013 | 21.80 | 21.81 | 21.35 | 21.41 | 1,477,795 | -0.98(-4.36%) |
Apr 16, 2013 | 22.41 | 22.43 | 22.27 | 22.39 | 1,351,869 | +0.35(+1.57%) |
Apr 15, 2013 | 22.37 | 22.40 | 22.02 | 22.04 | 956,810 | -0.44(-1.97%) |
Apr 12, 2013 | 22.45 | 22.58 | 22.37 | 22.49 | 790,700 | -0.55(-2.38%) |
Apr 11, 2013 | 22.97 | 23.24 | 22.94 | 23.03 | 744,113 | +0.32(+1.39%) |
Apr 10, 2013 | 22.37 | 22.77 | 22.37 | 22.72 | 625,297 | +0.47(+2.13%) |
Apr 09, 2013 | 22.17 | 22.33 | 22.01 | 22.24 | 431,193 | +0.24(+1.09%) |
Apr 08, 2013 | 21.91 | 22.03 | 21.83 | 22.00 | 680,246 | -0.07(-0.31%) |
Apr 05, 2013 | 21.79 | 22.12 | 21.73 | 22.07 | 588,070 | -0.27(-1.21%) |
Apr 04, 2013 | 22.34 | 22.54 | 22.17 | 22.34 | 533,454 | +0.05(+0.20%) |
Apr 03, 2013 | 22.49 | 22.57 | 22.23 | 22.30 | 850,047 | -0.13(-0.57%) |
Apr 02, 2013 | 22.49 | 22.63 | 22.40 | 22.43 | 733,075 | +0.33(+1.50%) |
Apr 01, 2013 | 22.19 | 22.24 | 22.02 | 22.09 | 591,546 | -0.11(-0.51%) |
Mar 28, 2013 | 22.30 | 22.37 | 22.13 | 22.21 | 639,237 | +0.08(+0.34%) |
Mar 27, 2013 | 21.95 | 22.18 | 21.85 | 22.13 | 2,383,235 | -0.38(-1.70%) |
Mar 26, 2013 | 22.66 | 22.81 | 22.45 | 22.52 | 1,348,088 | -0.19(-0.83%) |
Mar 25, 2013 | 22.97 | 23.04 | 22.53 | 22.70 | 761,475 | -0.19(-0.82%) |
Mar 22, 2013 | 22.83 | 23.06 | 22.78 | 22.89 | 724,933 | +0.22(+0.96%) |
Mar 21, 2013 | 22.73 | 22.85 | 22.63 | 22.67 | 673,310 | -0.41(-1.79%) |
Mar 20, 2013 | 23.18 | 23.24 | 22.99 | 23.09 | 2,875,610 | +0.37(+1.62%) |
Mar 19, 2013 | 23.06 | 23.30 | 22.46 | 22.72 | 1,188,397 | +0.42(+1.89%) |
Mar 18, 2013 | 22.12 | 22.48 | 22.10 | 22.30 | 1,159,673 | -0.26(-1.13%) |
Mar 15, 2013 | 22.75 | 22.76 | 22.49 | 22.55 | 718,132 | -0.03(-0.13%) |
Mar 14, 2013 | 22.52 | 22.63 | 22.48 | 22.58 | 592,073 | +0.27(+1.21%) |
Mar 13, 2013 | 22.42 | 22.43 | 22.13 | 22.31 | 505,979 | -0.01(-0.03%) |
Mar 12, 2013 | 22.34 | 22.35 | 22.18 | 22.32 | 1,694,971 | +0.08(+0.34%) |
Mar 11, 2013 | 22.20 | 22.24 | 22.10 | 22.24 | 573,818 | -0.28(-1.23%) |
Mar 08, 2013 | 22.56 | 22.59 | 22.30 | 22.52 | 843,826 | +0.29(+1.32%) |
Mar 07, 2013 | 22.24 | 22.31 | 22.15 | 22.23 | 418,413 | +0.07(+0.31%) |
Mar 06, 2013 | 22.25 | 22.29 | 22.04 | 22.16 | 823,469 | +0.18(+0.82%) |
Mar 05, 2013 | 21.86 | 22.09 | 21.82 | 21.98 | 1,279,166 | +0.74(+3.47%) |
Mar 04, 2013 | 20.94 | 21.27 | 20.94 | 21.25 | 987,260 | +0.03(+0.14%) |
Mar 01, 2013 | 21.01 | 21.25 | 20.92 | 21.22 | 1,733,694 | -0.05(-0.25%) |
Feb 28, 2013 | 21.16 | 21.46 | 21.11 | 21.27 | 1,055,896 | -0.17(-0.77%) |
Feb 27, 2013 | 21.11 | 21.49 | 21.06 | 21.43 | 1,271,459 | +0.53(+2.52%) |
Feb 26, 2013 | 20.99 | 21.09 | 20.77 | 20.91 | 1,475,662 | -0.08(-0.39%) |
Feb 25, 2013 | 22.10 | 22.11 | 20.95 | 20.99 | 1,716,006 | -0.63(-2.92%) |
Feb 22, 2013 | 21.46 | 21.64 | 21.35 | 21.62 | 618,184 | +0.47(+2.20%) |
Feb 21, 2013 | 21.06 | 21.25 | 21.05 | 21.16 | 1,335,914 | -0.42(-1.95%) |
Feb 20, 2013 | 21.96 | 21.99 | 21.55 | 21.58 | 1,051,481 | -0.55(-2.48%) |
Feb 19, 2013 | 21.96 | 22.12 | 21.95 | 22.12 | 785,650 | +0.07(+0.31%) |
Feb 15, 2013 | 22.40 | 22.43 | 21.98 | 22.06 | 1,214,365 | -0.63(-2.78%) |
Feb 14, 2013 | 22.70 | 22.72 | 22.58 | 22.69 | 769,286 | -0.48(-2.08%) |
Feb 13, 2013 | 23.17 | 23.30 | 23.13 | 23.17 | 483,053 | +0.29(+1.25%) |
Feb 12, 2013 | 22.86 | 23.07 | 22.82 | 22.88 | 634,740 | +0.07(+0.30%) |
Feb 11, 2013 | 22.79 | 22.93 | 22.70 | 22.82 | 540,265 | -0.07(-0.30%) |
Feb 08, 2013 | 22.89 | 22.98 | 22.79 | 22.88 | 514,982 | -0.02(-0.07%) |
Feb 07, 2013 | 23.03 | 23.08 | 22.78 | 22.90 | 1,161,679 | -0.27(-1.17%) |
Feb 06, 2013 | 23.12 | 23.29 | 23.08 | 23.17 | 1,018,490 | +0.03(+0.13%) |
Feb 04, 2013 | 23.42 | 23.42 | 23.12 | 23.14 | 657,112 | -0.70(-2.93%) |