Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 22.75 | 22.77 | 22.64 | 22.77 | 4,405 | -0.17(-0.74%) |
Nov 27, 2013 | 22.87 | 23.01 | 22.84 | 22.94 | 22,269 | -0.06(-0.26%) |
Nov 26, 2013 | 22.80 | 23.01 | 22.69 | 23.00 | 118,016 | -0.37(-1.58%) |
Nov 25, 2013 | 23.27 | 23.41 | 23.26 | 23.37 | 10,954 | -0.13(-0.55%) |
Nov 22, 2013 | 23.41 | 23.58 | 23.37 | 23.50 | 17,295 | -0.15(-0.63%) |
Nov 21, 2013 | 22.97 | 23.65 | 22.93 | 23.65 | 39,261 | +0.66(+2.87%) |
Nov 20, 2013 | 23.28 | 23.33 | 22.99 | 22.99 | 11,307 | -0.62(-2.63%) |
Nov 19, 2013 | 23.57 | 23.70 | 23.50 | 23.61 | 15,252 | -0.03(-0.13%) |
Nov 18, 2013 | 23.81 | 23.86 | 23.64 | 23.64 | 19,366 | -0.03(-0.13%) |
Nov 15, 2013 | 23.64 | 23.73 | 23.57 | 23.67 | 8,364 | +0.16(+0.68%) |
Nov 14, 2013 | 23.47 | 23.59 | 23.39 | 23.51 | 14,964 | +0.16(+0.69%) |
Nov 12, 2013 | 23.42 | 23.55 | 23.35 | 23.35 | 9,208 | -0.39(-1.64%) |
Nov 11, 2013 | 23.79 | 23.88 | 23.58 | 23.74 | 30,022 | +0.33(+1.41%) |
Nov 08, 2013 | 23.43 | 23.56 | 23.24 | 23.41 | 16,566 | +0.41(+1.78%) |
Nov 07, 2013 | 22.55 | 23.45 | 22.60 | 23.00 | 11,120 | -0.22(-0.95%) |
Nov 06, 2013 | 23.36 | 23.39 | 23.17 | 23.22 | 15,252 | -0.24(-1.02%) |
Nov 05, 2013 | 23.19 | 23.46 | 23.12 | 23.46 | 13,036 | -0.44(-1.84%) |
Nov 04, 2013 | 23.80 | 24.00 | 23.79 | 23.90 | 9,779 | +0.22(+0.93%) |
Nov 01, 2013 | 23.49 | 23.68 | 23.45 | 23.68 | 11,643 | -0.47(-1.95%) |
Oct 31, 2013 | 24.17 | 24.18 | 24.00 | 24.15 | 8,441 | +0.15(+0.62%) |
Oct 30, 2013 | 24.18 | 24.30 | 23.94 | 24.00 | 16,058 | -0.19(-0.79%) |
Oct 29, 2013 | 24.06 | 24.25 | 24.06 | 24.19 | 46,594 | +0.29(+1.21%) |
Oct 28, 2013 | 23.76 | 24.07 | 23.76 | 23.90 | 10,288 | +0.04(+0.18%) |
Oct 25, 2013 | 23.70 | 23.88 | 23.70 | 23.86 | 17,197 | +0.28(+1.17%) |
Oct 24, 2013 | 23.97 | 23.97 | 23.58 | 23.58 | 38,650 | -0.94(-3.83%) |
Oct 23, 2013 | 24.42 | 24.52 | 24.39 | 24.52 | 14,912 | +0.10(+0.41%) |
Oct 22, 2013 | 24.35 | 24.53 | 24.34 | 24.42 | 194,641 | +0.17(+0.70%) |
Oct 21, 2013 | 24.32 | 24.34 | 24.24 | 24.25 | 66,218 | -0.11(-0.45%) |
Oct 18, 2013 | 24.34 | 24.50 | 24.34 | 24.36 | 10,050 | +0.36(+1.50%) |
Oct 17, 2013 | 23.96 | 24.12 | 23.93 | 24.00 | 14,449 | +0.20(+0.84%) |
Oct 16, 2013 | 23.77 | 23.90 | 23.65 | 23.80 | 16,057 | +0.17(+0.72%) |
Oct 15, 2013 | 23.75 | 23.79 | 23.57 | 23.63 | 33,264 | -0.52(-2.15%) |
Oct 14, 2013 | 23.96 | 24.15 | 23.96 | 24.15 | 133,891 | -0.03(-0.12%) |
Oct 11, 2013 | 24.19 | 24.19 | 24.05 | 24.18 | 67,944 | +0.15(+0.62%) |
Oct 10, 2013 | 24.04 | 24.15 | 23.99 | 24.03 | 143,941 | +0.08(+0.33%) |
Oct 09, 2013 | 24.04 | 24.04 | 23.80 | 23.95 | 112,335 | +0.00(+0.00%) |
Oct 08, 2013 | 24.12 | 24.23 | 23.92 | 23.95 | 150,016 | -0.33(-1.36%) |
Oct 07, 2013 | 24.20 | 24.37 | 24.13 | 24.28 | 108,871 | +0.42(+1.76%) |
Oct 04, 2013 | 23.95 | 23.98 | 23.86 | 23.86 | 26,147 | -0.17(-0.71%) |
Oct 03, 2013 | 24.11 | 24.17 | 23.97 | 24.03 | 81,477 | -0.04(-0.17%) |
Oct 02, 2013 | 24.14 | 24.14 | 23.91 | 24.07 | 9,804 | -0.33(-1.35%) |
Oct 01, 2013 | 24.39 | 24.51 | 24.32 | 24.40 | 10,578 | -0.52(-2.09%) |
Sep 27, 2013 | 24.90 | 24.93 | 24.78 | 24.92 | 5,712 | +0.18(+0.73%) |
Sep 26, 2013 | 24.71 | 24.86 | 24.71 | 24.74 | 7,761 | -0.17(-0.68%) |
Sep 25, 2013 | 24.67 | 24.91 | 24.67 | 24.91 | 14,080 | +0.08(+0.32%) |
Sep 24, 2013 | 24.88 | 24.90 | 24.75 | 24.83 | 37,525 | -0.26(-1.04%) |
Sep 23, 2013 | 25.09 | 25.25 | 25.08 | 25.09 | 6,722 | -0.11(-0.44%) |
Sep 20, 2013 | 25.38 | 25.38 | 25.13 | 25.20 | 9,875 | -0.36(-1.41%) |
Sep 19, 2013 | 25.61 | 25.61 | 25.35 | 25.56 | 8,839 | +0.22(+0.87%) |
Sep 18, 2013 | 24.60 | 25.34 | 24.59 | 25.34 | 25,368 | +0.78(+3.18%) |
Sep 17, 2013 | 24.67 | 24.70 | 24.55 | 24.56 | 9,208 | -0.02(-0.08%) |
Sep 16, 2013 | 23.95 | 24.74 | 23.95 | 24.58 | 4,812 | +0.63(+2.63%) |
Sep 13, 2013 | 24.05 | 24.09 | 23.91 | 23.95 | 6,712 | -0.15(-0.62%) |
Sep 12, 2013 | 24.01 | 24.10 | 23.97 | 24.10 | 195,141 | +0.12(+0.50%) |
Sep 11, 2013 | 23.91 | 24.00 | 23.79 | 23.98 | 163,659 | +0.06(+0.25%) |
Sep 10, 2013 | 23.88 | 23.92 | 23.70 | 23.92 | 67,755 | +0.31(+1.31%) |
Sep 09, 2013 | 23.30 | 23.61 | 23.25 | 23.61 | 17,071 | +0.36(+1.55%) |
Sep 06, 2013 | 23.20 | 23.37 | 22.99 | 23.25 | 161,669 | +0.31(+1.35%) |
Sep 05, 2013 | 23.04 | 23.07 | 22.84 | 22.94 | 481,299 | +0.14(+0.61%) |
Sep 04, 2013 | 22.70 | 22.83 | 22.56 | 22.80 | 189,557 | -0.03(-0.13%) |
Sep 03, 2013 | 23.09 | 23.20 | 22.80 | 22.83 | 10,170 | -0.24(-1.05%) |
Aug 30, 2013 | 23.22 | 23.28 | 23.03 | 23.07 | 11,193 | -0.38(-1.61%) |
Aug 29, 2013 | 23.32 | 23.60 | 23.32 | 23.45 | 10,260 | -0.55(-2.29%) |
Aug 28, 2013 | 24.20 | 24.23 | 23.98 | 24.00 | 29,077 | -0.37(-1.52%) |
Aug 27, 2013 | 24.60 | 24.69 | 24.37 | 24.37 | 5,834 | -0.46(-1.85%) |
Aug 26, 2013 | 24.85 | 24.87 | 24.67 | 24.83 | 14,725 | -0.03(-0.12%) |
Aug 23, 2013 | 24.85 | 25.02 | 24.75 | 24.86 | 76,608 | +0.16(+0.65%) |
Aug 22, 2013 | 24.68 | 24.77 | 24.59 | 24.70 | 148,979 | +0.20(+0.82%) |
Aug 21, 2013 | 24.55 | 24.82 | 24.45 | 24.50 | 30,052 | -0.22(-0.89%) |
Aug 20, 2013 | 24.55 | 24.85 | 24.55 | 24.72 | 11,857 | -0.03(-0.12%) |
Aug 19, 2013 | 24.84 | 24.84 | 24.65 | 24.75 | 9,160 | -0.01(-0.04%) |
Aug 16, 2013 | 24.79 | 24.94 | 24.76 | 24.76 | 11,673 | -0.15(-0.60%) |
Aug 15, 2013 | 24.53 | 24.91 | 24.53 | 24.91 | 19,287 | +0.24(+0.97%) |
Aug 14, 2013 | 24.79 | 24.84 | 24.63 | 24.67 | 11,990 | -0.12(-0.48%) |
Aug 13, 2013 | 24.65 | 24.85 | 24.54 | 24.79 | 109,497 | +0.17(+0.69%) |
Aug 12, 2013 | 24.66 | 24.78 | 24.52 | 24.62 | 11,495 | -0.27(-1.08%) |
Aug 09, 2013 | 24.64 | 24.89 | 24.64 | 24.89 | 5,363 | +0.14(+0.57%) |
Aug 08, 2013 | 24.51 | 24.83 | 24.51 | 24.75 | 9,291 | +0.00(+0.00%) |
Aug 07, 2013 | 24.51 | 24.75 | 24.51 | 24.75 | 6,972 | +0.15(+0.61%) |
Aug 06, 2013 | 24.57 | 24.75 | 24.54 | 24.60 | 13,729 | +0.15(+0.61%) |
Aug 05, 2013 | 24.30 | 24.50 | 24.30 | 24.45 | 160,452 | +0.10(+0.41%) |
Aug 02, 2013 | 24.19 | 24.38 | 24.19 | 24.35 | 65,280 | +0.08(+0.33%) |
Aug 01, 2013 | 23.90 | 24.27 | 23.90 | 24.27 | 10,452 | +0.42(+1.76%) |
Jul 31, 2013 | 23.52 | 23.97 | 23.52 | 23.85 | 19,098 | +0.24(+1.02%) |
Jul 30, 2013 | 23.85 | 23.89 | 23.61 | 23.61 | 21,783 | -0.17(-0.71%) |
Jul 29, 2013 | 23.57 | 23.82 | 23.56 | 23.78 | 8,601 | +0.22(+0.93%) |
Jul 26, 2013 | 23.64 | 23.70 | 23.46 | 23.56 | 11,135 | +0.13(+0.55%) |
Jul 25, 2013 | 23.43 | 23.59 | 23.30 | 23.43 | 9,915 | -0.07(-0.30%) |
Jul 24, 2013 | 23.65 | 23.75 | 23.33 | 23.50 | 33,255 | +0.11(+0.47%) |
Jul 23, 2013 | 23.00 | 23.52 | 23.00 | 23.39 | 42,640 | +0.21(+0.91%) |
Jul 22, 2013 | 23.06 | 23.24 | 23.00 | 23.18 | 87,259 | +0.08(+0.35%) |
Jul 19, 2013 | 22.77 | 23.20 | 22.71 | 23.10 | 339,113 | +0.30(+1.32%) |
Jul 18, 2013 | 22.75 | 22.80 | 22.58 | 22.80 | 7,100 | -0.25(-1.08%) |
Jul 17, 2013 | 23.21 | 23.30 | 23.00 | 23.05 | 5,322 | -0.18(-0.77%) |
Jul 16, 2013 | 23.04 | 23.23 | 23.00 | 23.23 | 16,451 | +0.19(+0.82%) |
Jul 15, 2013 | 22.96 | 23.09 | 22.96 | 23.04 | 9,538 | +0.07(+0.30%) |
Jul 12, 2013 | 22.77 | 22.97 | 22.77 | 22.97 | 9,011 | -0.73(-3.08%) |
Jul 11, 2013 | 23.42 | 23.70 | 23.30 | 23.70 | 4,745 | +1.05(+4.64%) |
Jul 10, 2013 | 22.57 | 22.90 | 22.57 | 22.65 | 23,928 | +0.14(+0.62%) |
Jul 09, 2013 | 22.56 | 22.60 | 22.42 | 22.51 | 15,167 | -0.09(-0.40%) |
Jul 08, 2013 | 22.38 | 22.60 | 22.38 | 22.60 | 12,617 | +0.34(+1.53%) |
Jul 05, 2013 | 22.35 | 22.35 | 22.05 | 22.26 | 4,700 | -0.19(-0.85%) |
Jul 03, 2013 | 22.20 | 22.45 | 22.18 | 22.45 | 29,911 | -0.08(-0.36%) |
Jul 02, 2013 | 22.64 | 22.72 | 22.38 | 22.53 | 23,924 | -0.26(-1.14%) |
Jul 01, 2013 | 22.68 | 23.00 | 22.60 | 22.79 | 26,436 | +0.95(+4.35%) |
Jun 28, 2013 | 22.10 | 22.23 | 21.84 | 21.84 | 37,418 | -0.39(-1.75%) |
Jun 26, 2013 | 22.39 | 22.39 | 22.21 | 22.23 | 17,695 | -0.14(-0.63%) |
Jun 25, 2013 | 22.34 | 22.51 | 22.29 | 22.37 | 23,227 | +0.02(+0.09%) |
Jun 24, 2013 | 22.08 | 22.50 | 22.00 | 22.35 | 19,516 | -0.34(-1.50%) |
Jun 21, 2013 | 22.77 | 22.77 | 22.45 | 22.69 | 22,945 | +0.14(+0.62%) |
Jun 20, 2013 | 22.84 | 22.91 | 22.50 | 22.55 | 14,627 | -1.35(-5.65%) |
Jun 19, 2013 | 23.97 | 24.13 | 23.67 | 23.90 | 10,327 | +0.05(+0.21%) |
Jun 18, 2013 | 23.86 | 24.08 | 23.85 | 23.85 | 119,226 | +0.34(+1.45%) |
Jun 17, 2013 | 23.51 | 23.52 | 23.37 | 23.51 | 11,729 | +0.11(+0.47%) |
Jun 14, 2013 | 23.55 | 23.66 | 23.40 | 23.40 | 5,317 | -0.65(-2.70%) |
Jun 13, 2013 | 23.56 | 24.05 | 23.54 | 24.05 | 7,267 | +0.20(+0.84%) |
Jun 12, 2013 | 23.97 | 23.99 | 23.70 | 23.85 | 70,097 | -0.09(-0.38%) |
Jun 11, 2013 | 23.57 | 23.94 | 23.57 | 23.94 | 6,213 | -0.16(-0.66%) |
Jun 10, 2013 | 23.89 | 24.10 | 23.79 | 24.10 | 11,243 | -0.06(-0.25%) |
Jun 07, 2013 | 23.94 | 24.16 | 23.94 | 24.16 | 54,618 | -0.04(-0.17%) |
Jun 06, 2013 | 24.05 | 24.20 | 23.90 | 24.20 | 22,584 | +0.57(+2.41%) |
Jun 05, 2013 | 23.96 | 23.96 | 23.60 | 23.63 | 10,371 | -0.53(-2.19%) |
Jun 04, 2013 | 24.08 | 24.16 | 23.90 | 24.16 | 22,649 | +0.01(+0.04%) |
Jun 03, 2013 | 24.09 | 24.34 | 24.09 | 24.15 | 6,162 | +0.19(+0.79%) |
May 31, 2013 | 24.22 | 24.22 | 23.96 | 23.96 | 14,801 | -0.56(-2.28%) |
May 30, 2013 | 24.52 | 24.75 | 24.50 | 24.52 | 9,643 | +0.07(+0.29%) |
May 29, 2013 | 24.34 | 24.59 | 24.34 | 24.45 | 9,096 | -0.08(-0.33%) |
May 28, 2013 | 24.67 | 24.67 | 24.40 | 24.53 | 13,914 | -0.14(-0.57%) |
May 24, 2013 | 24.49 | 24.67 | 24.47 | 24.67 | 4,936 | +0.23(+0.94%) |
May 23, 2013 | 24.06 | 24.45 | 23.98 | 24.44 | 22,301 | -0.05(-0.20%) |
May 22, 2013 | 24.58 | 24.67 | 24.36 | 24.49 | 22,758 | -0.27(-1.09%) |
May 21, 2013 | 24.32 | 24.86 | 24.32 | 24.76 | 9,774 | +0.58(+2.40%) |
May 20, 2013 | 23.97 | 24.38 | 23.97 | 24.18 | 7,036 | +0.29(+1.21%) |
May 17, 2013 | 23.90 | 24.04 | 23.76 | 23.89 | 52,515 | -0.34(-1.40%) |
May 16, 2013 | 24.25 | 24.26 | 24.11 | 24.23 | 4,422 | -0.14(-0.57%) |
May 15, 2013 | 24.22 | 24.37 | 24.12 | 24.37 | 16,728 | -0.13(-0.53%) |
May 13, 2013 | 24.37 | 24.50 | 24.35 | 24.50 | 23,208 | +0.05(+0.20%) |
May 10, 2013 | 24.25 | 24.45 | 24.18 | 24.45 | 14,735 | -0.04(-0.16%) |
May 09, 2013 | 24.37 | 24.52 | 24.18 | 24.49 | 16,417 | +0.00(+0.01%) |
May 08, 2013 | 24.26 | 24.50 | 24.18 | 24.49 | 79,401 | +0.31(+1.27%) |
May 07, 2013 | 24.40 | 24.40 | 24.12 | 24.18 | 496,207 | -0.47(-1.91%) |
May 06, 2013 | 24.52 | 24.75 | 24.44 | 24.65 | 122,726 | -0.04(-0.16%) |
May 03, 2013 | 24.53 | 24.74 | 24.59 | 24.69 | 215,019 | -0.06(-0.24%) |
May 02, 2013 | 24.78 | 24.86 | 24.62 | 24.75 | 59,661 | +0.07(+0.28%) |
May 01, 2013 | 24.74 | 24.84 | 24.68 | 24.68 | 8,970 | -0.07(-0.28%) |
Apr 30, 2013 | 24.55 | 24.85 | 24.50 | 24.75 | 18,253 | +0.10(+0.41%) |
Apr 29, 2013 | 24.22 | 24.65 | 24.22 | 24.65 | 11,076 | +0.57(+2.37%) |
Apr 26, 2013 | 24.21 | 24.72 | 23.92 | 24.08 | 37,611 | -0.64(-2.59%) |
Apr 25, 2013 | 24.83 | 24.83 | 24.58 | 24.72 | 37,878 | -0.63(-2.49%) |
Apr 24, 2013 | 25.01 | 25.35 | 25.01 | 25.35 | 8,521 | -0.09(-0.35%) |
Apr 23, 2013 | 25.45 | 25.59 | 25.31 | 25.44 | 22,246 | +0.37(+1.48%) |
Apr 22, 2013 | 24.72 | 25.10 | 24.72 | 25.07 | 10,536 | +0.32(+1.31%) |
Apr 19, 2013 | 24.54 | 24.76 | 24.54 | 24.75 | 5,801 | +0.43(+1.75%) |
Apr 18, 2013 | 24.50 | 24.50 | 24.23 | 24.32 | 13,616 | +0.17(+0.70%) |
Apr 17, 2013 | 24.41 | 24.41 | 24.00 | 24.15 | 15,362 | -0.65(-2.62%) |
Apr 16, 2013 | 24.70 | 24.80 | 24.49 | 24.80 | 27,078 | +0.10(+0.40%) |
Apr 15, 2013 | 24.74 | 24.82 | 24.45 | 24.70 | 12,884 | -0.50(-1.98%) |
Apr 12, 2013 | 25.06 | 25.25 | 24.91 | 25.20 | 17,881 | -0.13(-0.53%) |
Apr 11, 2013 | 25.04 | 25.38 | 25.04 | 25.33 | 14,928 | +0.14(+0.57%) |
Apr 10, 2013 | 24.72 | 25.19 | 24.72 | 25.19 | 23,241 | +0.55(+2.23%) |
Apr 09, 2013 | 24.42 | 24.73 | 24.42 | 24.64 | 22,106 | -0.21(-0.85%) |
Apr 08, 2013 | 24.61 | 24.85 | 24.61 | 24.85 | 15,250 | +0.25(+1.02%) |
Apr 05, 2013 | 24.20 | 24.74 | 24.20 | 24.60 | 14,451 | -0.19(-0.77%) |
Apr 04, 2013 | 24.53 | 24.79 | 24.40 | 24.79 | 14,339 | -0.16(-0.64%) |
Apr 03, 2013 | 25.09 | 25.09 | 24.80 | 24.95 | 16,970 | -0.05(-0.20%) |
Apr 02, 2013 | 24.82 | 25.09 | 24.79 | 25.00 | 19,729 | -0.02(-0.09%) |
Apr 01, 2013 | 25.00 | 25.09 | 24.80 | 25.02 | 14,803 | +0.19(+0.77%) |
Mar 28, 2013 | 24.87 | 25.14 | 24.83 | 24.83 | 33,053 | +0.05(+0.20%) |
Mar 27, 2013 | 24.71 | 24.88 | 24.53 | 24.78 | 8,304 | -0.34(-1.35%) |
Mar 26, 2013 | 25.17 | 25.22 | 24.98 | 25.12 | 16,768 | +0.42(+1.70%) |
Mar 25, 2013 | 24.99 | 25.16 | 24.55 | 24.70 | 16,465 | -0.74(-2.91%) |
Mar 22, 2013 | 24.75 | 25.44 | 24.75 | 25.44 | 137,883 | +0.71(+2.87%) |
Mar 21, 2013 | 25.08 | 25.08 | 24.55 | 24.73 | 65,399 | -1.23(-4.74%) |
Mar 20, 2013 | 25.75 | 26.05 | 25.74 | 25.96 | 6,989 | +0.16(+0.62%) |
Mar 19, 2013 | 25.82 | 25.99 | 25.60 | 25.80 | 9,902 | -0.33(-1.26%) |
Mar 18, 2013 | 26.11 | 26.30 | 26.11 | 26.13 | 5,893 | -0.07(-0.27%) |
Mar 15, 2013 | 26.24 | 26.24 | 25.85 | 26.20 | 14,474 | +0.03(+0.11%) |
Mar 14, 2013 | 25.91 | 26.20 | 25.76 | 26.17 | 24,712 | +0.02(+0.08%) |
Mar 13, 2013 | 25.97 | 26.18 | 25.97 | 26.15 | 4,882 | +0.13(+0.49%) |
Mar 12, 2013 | 26.21 | 26.21 | 25.90 | 26.02 | 17,404 | -0.14(-0.53%) |
Mar 11, 2013 | 26.06 | 26.16 | 25.90 | 26.16 | 13,355 | +0.22(+0.85%) |
Mar 08, 2013 | 25.70 | 25.94 | 25.67 | 25.94 | 10,718 | -0.06(-0.23%) |
Mar 07, 2013 | 25.83 | 26.10 | 25.83 | 26.00 | 13,354 | +0.28(+1.09%) |
Mar 06, 2013 | 25.71 | 25.87 | 25.57 | 25.72 | 7,565 | -0.23(-0.89%) |
Mar 05, 2013 | 26.01 | 26.08 | 25.75 | 25.95 | 32,948 | -0.24(-0.92%) |
Mar 04, 2013 | 25.97 | 26.19 | 25.90 | 26.19 | 15,826 | +0.19(+0.73%) |
Mar 01, 2013 | 25.77 | 26.00 | 25.59 | 26.00 | 136,469 | -0.15(-0.57%) |
Feb 28, 2013 | 25.91 | 26.16 | 25.89 | 26.15 | 55,882 | +0.15(+0.58%) |
Feb 27, 2013 | 25.49 | 26.00 | 25.49 | 26.00 | 56,151 | +0.52(+2.04%) |
Feb 26, 2013 | 25.43 | 25.61 | 25.29 | 25.48 | 6,849 | -0.47(-1.81%) |
Feb 22, 2013 | 25.61 | 25.95 | 25.61 | 25.95 | 11,924 | +0.39(+1.53%) |
Feb 21, 2013 | 25.67 | 25.77 | 25.55 | 25.56 | 18,720 | -0.43(-1.65%) |
Feb 20, 2013 | 26.21 | 26.26 | 25.90 | 25.99 | 6,797 | -0.37(-1.40%) |
Feb 19, 2013 | 26.12 | 26.40 | 26.00 | 26.36 | 20,857 | +0.51(+1.97%) |
Feb 15, 2013 | 25.65 | 25.94 | 25.65 | 25.85 | 16,487 | +0.18(+0.70%) |
Feb 14, 2013 | 25.62 | 25.86 | 25.54 | 25.67 | 26,426 | +0.52(+2.05%) |
Feb 13, 2013 | 25.09 | 25.39 | 25.09 | 25.15 | 15,598 | +0.38(+1.55%) |
Feb 12, 2013 | 24.58 | 24.94 | 24.58 | 24.77 | 27,053 | +0.34(+1.39%) |
Feb 11, 2013 | 24.24 | 24.45 | 24.10 | 24.43 | 44,378 | -0.06(-0.24%) |
Feb 08, 2013 | 24.50 | 24.53 | 24.21 | 24.49 | 9,730 | -0.21(-0.85%) |
Feb 07, 2013 | 24.63 | 24.77 | 24.50 | 24.70 | 101,081 | -0.28(-1.12%) |
Feb 06, 2013 | 24.85 | 25.00 | 24.79 | 24.98 | 38,143 | -0.15(-0.60%) |
Feb 04, 2013 | 25.14 | 25.25 | 24.90 | 25.13 | 387,808 | -0.74(-2.86%) |
Feb 01, 2013 | 25.42 | 25.90 | 25.42 | 25.87 | 110,586 | +0.78(+3.11%) |
Jan 31, 2013 | 25.01 | 25.19 | 24.86 | 25.09 | 19,618 | +0.09(+0.36%) |
Jan 30, 2013 | 24.89 | 25.05 | 24.80 | 25.00 | 18,942 | +0.17(+0.68%) |
Jan 29, 2013 | 24.60 | 24.83 | 24.47 | 24.83 | 13,800 | +0.38(+1.55%) |
Jan 28, 2013 | 24.50 | 24.64 | 24.43 | 24.45 | 7,808 | -0.40(-1.61%) |
Jan 25, 2013 | 24.60 | 24.85 | 24.60 | 24.85 | 11,434 | +0.31(+1.26%) |
Jan 24, 2013 | 24.45 | 24.60 | 24.40 | 24.54 | 8,621 | +0.22(+0.90%) |
Jan 23, 2013 | 24.28 | 24.37 | 24.13 | 24.32 | 13,713 | -0.05(-0.21%) |
Jan 22, 2013 | 24.26 | 24.37 | 24.05 | 24.37 | 53,719 | -0.23(-0.93%) |
Jan 18, 2013 | 24.36 | 24.61 | 24.35 | 24.60 | 6,407 | +0.01(+0.04%) |
Jan 17, 2013 | 24.36 | 24.65 | 24.25 | 24.59 | 8,636 | +0.57(+2.37%) |
Jan 16, 2013 | 23.97 | 24.08 | 23.79 | 24.02 | 9,946 | +0.12(+0.50%) |
Jan 15, 2013 | 23.57 | 23.94 | 23.57 | 23.90 | 20,125 | +0.26(+1.10%) |
Jan 14, 2013 | 23.40 | 23.68 | 23.37 | 23.64 | 16,282 | +0.31(+1.33%) |
Jan 12, 2013 | 23.38 | 23.50 | 23.23 | 23.33 | 8,518 | +0.00(+0.00%) |
Jan 11, 2013 | 23.38 | 23.50 | 23.23 | 23.33 | 8,518 | -0.19(-0.81%) |
Jan 10, 2013 | 23.20 | 23.52 | 23.10 | 23.52 | 6,071 | +0.59(+2.57%) |
Jan 09, 2013 | 22.76 | 22.99 | 22.76 | 22.93 | 11,342 | -0.08(-0.35%) |
Jan 08, 2013 | 22.94 | 23.04 | 22.86 | 23.01 | 14,161 | +0.09(+0.39%) |
Jan 07, 2013 | 22.81 | 23.01 | 22.70 | 22.92 | 18,837 | -0.16(-0.69%) |
Jan 04, 2013 | 22.99 | 23.09 | 22.90 | 23.08 | 10,099 | +0.17(+0.74%) |
Jan 03, 2013 | 23.12 | 23.14 | 22.91 | 22.91 | 7,396 | -0.37(-1.59%) |
Jan 02, 2013 | 23.38 | 23.38 | 23.14 | 23.28 | 5,040 | +0.08(+0.34%) |
Dec 31, 2012 | 22.95 | 23.25 | 22.94 | 23.20 | 8,125 | +0.30(+1.31%) |
Dec 28, 2012 | 23.05 | 23.05 | 22.81 | 22.90 | 4,472 | -0.24(-1.04%) |
Dec 27, 2012 | 23.12 | 23.20 | 22.96 | 23.14 | 14,014 | -0.02(-0.09%) |
Dec 26, 2012 | 22.96 | 23.31 | 22.96 | 23.16 | 14,758 | -0.04(-0.17%) |
Dec 24, 2012 | 23.21 | 23.21 | 22.99 | 23.20 | 3,687 | +0.05(+0.22%) |
Dec 21, 2012 | 22.96 | 23.20 | 22.96 | 23.15 | 8,082 | -0.19(-0.81%) |
Dec 20, 2012 | 23.24 | 23.37 | 23.08 | 23.34 | 8,639 | +0.09(+0.39%) |
Dec 19, 2012 | 23.40 | 23.40 | 23.13 | 23.25 | 19,518 | -0.10(-0.43%) |
Dec 18, 2012 | 23.00 | 23.41 | 23.00 | 23.35 | 14,737 | -0.10(-0.43%) |
Dec 17, 2012 | 23.30 | 23.45 | 23.19 | 23.45 | 4,901 | +0.01(+0.04%) |
Dec 14, 2012 | 23.12 | 23.48 | 23.12 | 23.44 | 8,416 | +0.39(+1.69%) |
Dec 13, 2012 | 23.00 | 23.20 | 23.00 | 23.05 | 4,352 | -0.09(-0.39%) |
Dec 12, 2012 | 23.14 | 23.26 | 22.94 | 23.14 | 6,204 | +0.02(+0.09%) |
Dec 11, 2012 | 23.12 | 23.29 | 23.05 | 23.12 | 6,789 | +0.27(+1.17%) |
Dec 10, 2012 | 22.95 | 22.99 | 22.77 | 22.85 | 7,358 | -0.05(-0.21%) |
Dec 07, 2012 | 22.87 | 22.90 | 22.67 | 22.90 | 5,762 | +0.05(+0.22%) |
Dec 06, 2012 | 22.90 | 22.94 | 22.64 | 22.85 | 8,256 | -0.31(-1.34%) |
Dec 05, 2012 | 22.90 | 23.30 | 22.90 | 23.16 | 10,393 | -0.04(-0.17%) |