Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 26.48 | 27.08 | 27.08 | 27.08 | 654,645 | +0.56(+2.10%) |
Dec 30, 2013 | 26.84 | 26.90 | 26.35 | 26.53 | 465,418 | -0.27(-0.99%) |
Dec 27, 2013 | 26.53 | 26.84 | 26.30 | 26.79 | 456,216 | +0.40(+1.53%) |
Dec 26, 2013 | 26.29 | 26.73 | 26.29 | 26.39 | 350,607 | +0.15(+0.55%) |
Dec 24, 2013 | 26.32 | 26.53 | 26.13 | 26.24 | 232,350 | -0.13(-0.49%) |
Dec 23, 2013 | 26.69 | 26.94 | 26.25 | 26.37 | 856,586 | -0.27(-1.00%) |
Dec 20, 2013 | 26.20 | 27.27 | 26.13 | 26.64 | 1,473,300 | +0.57(+2.17%) |
Dec 19, 2013 | 26.09 | 26.47 | 25.70 | 26.07 | 889,412 | +0.06(+0.23%) |
Dec 18, 2013 | 25.96 | 26.13 | 25.70 | 26.01 | 1,341,408 | +0.21(+0.83%) |
Dec 17, 2013 | 26.20 | 26.22 | 25.70 | 25.80 | 779,251 | -0.33(-1.25%) |
Dec 16, 2013 | 25.83 | 26.35 | 25.83 | 26.12 | 941,477 | +0.31(+1.19%) |
Dec 13, 2013 | 25.67 | 25.82 | 25.25 | 25.82 | 987,555 | +0.37(+1.45%) |
Dec 12, 2013 | 25.51 | 25.70 | 25.10 | 25.45 | 724,508 | -0.17(-0.67%) |
Dec 11, 2013 | 25.99 | 26.12 | 25.45 | 25.62 | 415,804 | -0.30(-1.16%) |
Dec 10, 2013 | 26.00 | 26.12 | 25.72 | 25.92 | 590,469 | +0.00(+0.00%) |
Dec 09, 2013 | 25.96 | 26.13 | 25.77 | 25.92 | 690,320 | +0.04(+0.17%) |
Dec 06, 2013 | 25.97 | 25.98 | 25.64 | 25.88 | 954,070 | +0.25(+0.97%) |
Dec 05, 2013 | 25.61 | 25.93 | 25.56 | 25.63 | 556,966 | -0.09(-0.37%) |
Dec 04, 2013 | 25.10 | 25.91 | 25.02 | 25.72 | 2,556,971 | +0.55(+2.18%) |
Dec 03, 2013 | 25.40 | 25.62 | 24.93 | 25.17 | 1,346,215 | -0.58(-2.26%) |
Dec 02, 2013 | 25.79 | 26.48 | 25.44 | 25.76 | 1,230,977 | -0.11(-0.43%) |
Nov 29, 2013 | 25.96 | 26.04 | 25.60 | 25.87 | 373,723 | +0.14(+0.53%) |
Nov 27, 2013 | 26.08 | 26.13 | 25.59 | 25.73 | 935,475 | -0.24(-0.92%) |
Nov 26, 2013 | 25.70 | 26.20 | 25.59 | 25.97 | 1,164,359 | +0.13(+0.50%) |
Nov 25, 2013 | 25.93 | 25.96 | 25.52 | 25.84 | 1,822,959 | -0.02(-0.07%) |
Nov 22, 2013 | 25.31 | 26.01 | 25.05 | 25.86 | 1,692,599 | +0.69(+2.76%) |
Nov 21, 2013 | 24.02 | 25.48 | 24.02 | 25.16 | 1,163,868 | +0.75(+3.09%) |
Nov 20, 2013 | 24.91 | 25.40 | 24.33 | 24.41 | 1,206,669 | -1.34(-5.19%) |
Nov 19, 2013 | 26.06 | 26.12 | 25.60 | 25.75 | 1,083,679 | -0.19(-0.73%) |
Nov 18, 2013 | 25.89 | 26.24 | 25.32 | 25.94 | 1,646,886 | +0.04(+0.17%) |
Nov 15, 2013 | 25.88 | 25.94 | 25.68 | 25.89 | 1,863,066 | +0.07(+0.27%) |
Nov 14, 2013 | 25.52 | 25.93 | 25.15 | 25.82 | 1,782,436 | +0.68(+2.69%) |
Nov 12, 2013 | 25.70 | 25.84 | 25.03 | 25.15 | 2,216,307 | -0.65(-2.52%) |
Nov 11, 2013 | 26.82 | 26.82 | 25.72 | 25.80 | 2,657,848 | -1.21(-4.47%) |
Nov 08, 2013 | 26.78 | 27.24 | 26.38 | 27.01 | 1,938,676 | -0.41(-1.50%) |
Nov 07, 2013 | 28.72 | 29.05 | 26.42 | 27.42 | 4,001,364 | -1.30(-4.53%) |
Nov 06, 2013 | 29.25 | 29.25 | 28.53 | 28.72 | 546,105 | -0.53(-1.82%) |
Nov 05, 2013 | 28.45 | 29.30 | 28.13 | 29.25 | 582,253 | +0.75(+2.65%) |
Nov 04, 2013 | 28.42 | 28.75 | 28.10 | 28.50 | 445,027 | +0.33(+1.16%) |
Nov 01, 2013 | 27.71 | 28.38 | 27.71 | 28.17 | 361,544 | +0.53(+1.92%) |
Oct 31, 2013 | 27.13 | 27.78 | 26.84 | 27.64 | 858,717 | +0.15(+0.56%) |
Oct 30, 2013 | 28.64 | 28.93 | 27.30 | 27.49 | 750,295 | -1.10(-3.84%) |
Oct 29, 2013 | 28.51 | 28.70 | 28.04 | 28.58 | 773,757 | +0.29(+1.03%) |
Oct 28, 2013 | 28.81 | 28.89 | 27.79 | 28.29 | 1,154,658 | -0.46(-1.61%) |
Oct 25, 2013 | 29.87 | 29.87 | 28.63 | 28.75 | 803,420 | -0.69(-2.36%) |
Oct 24, 2013 | 29.01 | 29.89 | 28.87 | 29.45 | 1,332,399 | +0.33(+1.12%) |
Oct 23, 2013 | 29.13 | 29.23 | 28.49 | 29.12 | 764,445 | -0.14(-0.47%) |
Oct 22, 2013 | 28.68 | 29.51 | 28.47 | 29.26 | 1,278,466 | +0.63(+2.21%) |
Oct 21, 2013 | 29.01 | 29.04 | 28.35 | 28.63 | 1,158,688 | -0.34(-1.18%) |
Oct 18, 2013 | 28.27 | 29.07 | 28.05 | 28.97 | 2,093,289 | +0.79(+2.80%) |
Oct 17, 2013 | 27.79 | 28.26 | 27.40 | 28.18 | 1,116,384 | +0.59(+2.14%) |
Oct 16, 2013 | 26.86 | 27.67 | 26.85 | 27.59 | 1,105,542 | +0.93(+3.47%) |
Oct 15, 2013 | 26.33 | 27.06 | 26.33 | 26.66 | 1,343,971 | +0.45(+1.70%) |
Oct 14, 2013 | 26.26 | 26.36 | 25.41 | 26.22 | 1,702,737 | -0.08(-0.29%) |
Oct 11, 2013 | 26.00 | 26.72 | 25.52 | 26.30 | 1,060,270 | +0.58(+2.27%) |
Oct 10, 2013 | 25.32 | 25.88 | 25.13 | 25.71 | 1,143,357 | +0.66(+2.63%) |
Oct 09, 2013 | 25.58 | 25.67 | 24.98 | 25.05 | 1,124,898 | -0.26(-1.02%) |
Oct 08, 2013 | 25.65 | 25.82 | 25.24 | 25.31 | 646,877 | -0.39(-1.50%) |
Oct 07, 2013 | 25.79 | 25.90 | 25.60 | 25.70 | 1,006,752 | -0.31(-1.19%) |
Oct 04, 2013 | 25.32 | 26.17 | 25.29 | 26.00 | 711,151 | +0.73(+2.88%) |
Oct 03, 2013 | 25.64 | 25.79 | 24.92 | 25.28 | 1,192,393 | -0.23(-0.91%) |
Oct 02, 2013 | 24.81 | 25.51 | 24.60 | 25.51 | 780,553 | +0.66(+2.66%) |
Oct 01, 2013 | 24.16 | 24.95 | 24.16 | 24.85 | 990,726 | +0.58(+2.40%) |
Sep 27, 2013 | 23.78 | 24.65 | 23.69 | 24.26 | 805,318 | +0.41(+1.72%) |
Sep 26, 2013 | 23.97 | 24.25 | 23.78 | 23.85 | 651,650 | +0.05(+0.22%) |
Sep 25, 2013 | 23.76 | 24.08 | 23.49 | 23.80 | 1,039,950 | +0.04(+0.18%) |
Sep 24, 2013 | 23.86 | 23.95 | 23.56 | 23.76 | 1,122,534 | -0.15(-0.61%) |
Sep 23, 2013 | 24.05 | 24.16 | 23.68 | 23.90 | 1,221,808 | -0.26(-1.06%) |
Sep 20, 2013 | 25.06 | 25.06 | 23.93 | 24.16 | 1,378,533 | -0.95(-3.79%) |
Sep 19, 2013 | 25.69 | 25.69 | 25.08 | 25.11 | 1,326,708 | -0.40(-1.58%) |
Sep 18, 2013 | 25.36 | 25.66 | 25.28 | 25.52 | 1,086,411 | +0.15(+0.61%) |
Sep 17, 2013 | 25.06 | 25.60 | 24.76 | 25.36 | 1,496,731 | +0.33(+1.34%) |
Sep 16, 2013 | 24.83 | 25.07 | 24.32 | 25.03 | 1,479,459 | +0.71(+2.92%) |
Sep 13, 2013 | 24.62 | 24.63 | 24.08 | 24.32 | 664,303 | -0.15(-0.60%) |
Sep 12, 2013 | 24.46 | 24.84 | 23.97 | 24.46 | 1,922,259 | -0.02(-0.07%) |
Sep 11, 2013 | 23.75 | 24.56 | 23.75 | 24.48 | 1,405,685 | +1.00(+4.27%) |
Sep 10, 2013 | 23.04 | 23.54 | 22.89 | 23.48 | 658,419 | +0.55(+2.39%) |
Sep 09, 2013 | 22.83 | 23.07 | 22.55 | 22.93 | 379,385 | +0.25(+1.10%) |
Sep 06, 2013 | 22.87 | 23.02 | 22.62 | 22.68 | 321,253 | +0.00(+0.00%) |
Sep 05, 2013 | 22.68 | 23.03 | 22.57 | 22.68 | 466,134 | -0.01(-0.04%) |
Sep 04, 2013 | 22.02 | 23.01 | 22.02 | 22.69 | 870,638 | +0.64(+2.91%) |
Sep 03, 2013 | 22.11 | 22.28 | 21.84 | 22.05 | 686,176 | +0.29(+1.34%) |
Aug 30, 2013 | 21.84 | 22.08 | 21.74 | 21.75 | 449,358 | -0.17(-0.78%) |
Aug 29, 2013 | 21.63 | 22.23 | 21.51 | 21.93 | 502,190 | +0.25(+1.15%) |
Aug 28, 2013 | 21.72 | 21.83 | 21.23 | 21.68 | 907,062 | -0.15(-0.67%) |
Aug 27, 2013 | 22.09 | 22.31 | 21.66 | 21.82 | 849,985 | -0.54(-2.41%) |
Aug 26, 2013 | 22.38 | 22.74 | 22.29 | 22.36 | 609,957 | +0.09(+0.38%) |
Aug 23, 2013 | 22.41 | 22.88 | 22.07 | 22.28 | 1,339,896 | -0.14(-0.61%) |
Aug 22, 2013 | 22.99 | 23.19 | 22.34 | 22.41 | 828,048 | -1.53(-6.40%) |
Aug 21, 2013 | 24.32 | 24.55 | 23.84 | 23.95 | 596,208 | -0.45(-1.86%) |
Aug 20, 2013 | 24.59 | 24.79 | 24.37 | 24.40 | 803,481 | -0.09(-0.38%) |
Aug 19, 2013 | 24.86 | 25.26 | 24.48 | 24.50 | 1,349,394 | -0.33(-1.35%) |
Aug 16, 2013 | 24.59 | 25.08 | 24.30 | 24.83 | 728,361 | +0.23(+0.94%) |
Aug 15, 2013 | 24.80 | 24.80 | 24.32 | 24.60 | 5,083,140 | -0.50(-1.98%) |
Aug 14, 2013 | 25.04 | 25.29 | 24.86 | 25.10 | 1,485,115 | +0.10(+0.41%) |
Aug 13, 2013 | 24.28 | 25.04 | 24.01 | 24.99 | 1,772,331 | +0.95(+3.96%) |
Aug 12, 2013 | 23.78 | 24.20 | 23.56 | 24.04 | 971,998 | +0.07(+0.29%) |
Aug 09, 2013 | 24.40 | 24.42 | 23.60 | 23.97 | 1,066,831 | -0.06(-0.25%) |
Aug 08, 2013 | 24.42 | 24.71 | 23.90 | 24.03 | 2,243,340 | +0.14(+0.57%) |
Aug 07, 2013 | 23.63 | 24.08 | 23.35 | 23.90 | 1,115,882 | +0.01(+0.04%) |
Aug 06, 2013 | 23.78 | 24.25 | 23.71 | 23.89 | 1,453,647 | +0.27(+1.16%) |
Aug 05, 2013 | 23.44 | 23.75 | 23.28 | 23.61 | 1,128,718 | +0.17(+0.73%) |
Aug 02, 2013 | 23.48 | 23.90 | 23.05 | 23.44 | 492,939 | +0.03(+0.11%) |
Aug 01, 2013 | 23.13 | 23.72 | 22.68 | 23.42 | 1,004,064 | +0.52(+2.28%) |
Jul 31, 2013 | 22.73 | 22.95 | 22.24 | 22.89 | 456,418 | +0.32(+1.40%) |
Jul 30, 2013 | 22.39 | 22.79 | 22.14 | 22.58 | 750,129 | -0.21(-0.94%) |
Jul 29, 2013 | 23.04 | 23.04 | 22.39 | 22.79 | 1,132,822 | -0.32(-1.37%) |
Jul 26, 2013 | 22.53 | 23.11 | 22.50 | 23.11 | 506,813 | +0.29(+1.28%) |
Jul 25, 2013 | 22.62 | 23.16 | 22.49 | 22.82 | 736,008 | -0.01(-0.04%) |
Jul 24, 2013 | 23.02 | 23.09 | 22.38 | 22.83 | 669,925 | -0.03(-0.11%) |
Jul 23, 2013 | 22.81 | 23.18 | 22.68 | 22.85 | 818,883 | -0.16(-0.71%) |
Jul 22, 2013 | 23.01 | 23.16 | 22.37 | 23.01 | 1,219,762 | +0.62(+2.75%) |
Jul 19, 2013 | 22.23 | 22.65 | 21.99 | 22.40 | 676,065 | +0.21(+0.93%) |
Jul 18, 2013 | 21.09 | 22.62 | 20.99 | 22.19 | 1,496,842 | +1.23(+5.89%) |
Jul 17, 2013 | 21.26 | 21.57 | 20.92 | 20.96 | 562,983 | -0.15(-0.73%) |
Jul 16, 2013 | 21.57 | 21.79 | 20.79 | 21.11 | 1,534,603 | -0.51(-2.34%) |
Jul 15, 2013 | 21.48 | 21.90 | 21.29 | 21.62 | 932,791 | +0.21(+0.96%) |
Jul 12, 2013 | 21.21 | 21.50 | 21.07 | 21.41 | 682,955 | +0.20(+0.93%) |
Jul 11, 2013 | 20.78 | 21.27 | 20.66 | 21.21 | 753,875 | +0.81(+3.95%) |
Jul 10, 2013 | 20.55 | 20.81 | 20.04 | 20.41 | 1,043,329 | -0.16(-0.79%) |
Jul 09, 2013 | 20.72 | 20.97 | 20.33 | 20.57 | 1,296,315 | -0.06(-0.29%) |
Jul 08, 2013 | 20.13 | 20.99 | 20.13 | 20.63 | 1,102,074 | +0.45(+2.25%) |
Jul 05, 2013 | 19.92 | 20.31 | 19.37 | 20.18 | 563,851 | +0.46(+2.35%) |
Jul 03, 2013 | 19.74 | 19.94 | 19.39 | 19.71 | 568,728 | -0.25(-1.24%) |
Jul 02, 2013 | 20.21 | 20.43 | 19.76 | 19.96 | 749,703 | -0.29(-1.44%) |
Jul 01, 2013 | 20.81 | 20.98 | 20.22 | 20.25 | 446,623 | -0.39(-1.91%) |
Jun 28, 2013 | 20.06 | 20.81 | 19.88 | 20.65 | 1,391,474 | +1.16(+5.93%) |
Jun 26, 2013 | 19.37 | 19.83 | 19.22 | 19.49 | 1,341,792 | +0.34(+1.79%) |
Jun 25, 2013 | 18.64 | 20.05 | 18.62 | 19.15 | 2,297,206 | +0.51(+2.71%) |
Jun 24, 2013 | 19.09 | 19.15 | 17.87 | 18.64 | 3,289,304 | -0.78(-4.01%) |
Jun 21, 2013 | 19.96 | 20.05 | 19.18 | 19.42 | 843,368 | -0.43(-2.16%) |
Jun 20, 2013 | 20.31 | 20.41 | 19.32 | 19.85 | 1,678,711 | -0.83(-4.02%) |
Jun 19, 2013 | 20.74 | 21.07 | 20.55 | 20.68 | 848,142 | -0.06(-0.29%) |
Jun 18, 2013 | 20.56 | 20.76 | 20.24 | 20.74 | 835,226 | +0.18(+0.87%) |
Jun 17, 2013 | 20.35 | 20.97 | 20.35 | 20.56 | 717,895 | +0.26(+1.27%) |
Jun 14, 2013 | 20.59 | 20.64 | 19.95 | 20.31 | 661,526 | -0.28(-1.37%) |
Jun 13, 2013 | 20.24 | 20.86 | 20.17 | 20.59 | 871,242 | +0.21(+1.01%) |
Jun 12, 2013 | 20.85 | 21.21 | 19.90 | 20.38 | 1,096,178 | +0.23(+1.15%) |
Jun 11, 2013 | 20.48 | 20.79 | 20.06 | 20.15 | 781,816 | -0.75(-3.57%) |
Jun 10, 2013 | 20.84 | 21.14 | 20.48 | 20.90 | 1,210,643 | +0.31(+1.50%) |
Jun 07, 2013 | 20.55 | 21.14 | 20.12 | 20.59 | 1,511,217 | +0.33(+1.61%) |
Jun 06, 2013 | 19.36 | 20.35 | 19.24 | 20.26 | 1,368,759 | +0.87(+4.46%) |
Jun 05, 2013 | 19.72 | 19.88 | 19.23 | 19.40 | 1,400,306 | -0.49(-2.46%) |
Jun 04, 2013 | 20.01 | 20.41 | 19.55 | 19.89 | 1,716,157 | -0.12(-0.60%) |
Jun 03, 2013 | 20.65 | 21.19 | 19.77 | 20.01 | 1,633,687 | -0.60(-2.91%) |
May 31, 2013 | 20.91 | 21.20 | 20.57 | 20.61 | 937,606 | -0.59(-2.79%) |
May 30, 2013 | 21.04 | 21.36 | 20.45 | 21.20 | 2,030,294 | +0.49(+2.36%) |
May 29, 2013 | 20.78 | 21.06 | 20.13 | 20.71 | 1,466,649 | -0.40(-1.91%) |
May 28, 2013 | 21.85 | 22.32 | 21.08 | 21.11 | 1,852,597 | -0.34(-1.60%) |
May 24, 2013 | 20.48 | 21.50 | 20.36 | 21.45 | 1,498,566 | +0.96(+4.68%) |
May 23, 2013 | 21.00 | 21.03 | 19.99 | 20.49 | 3,377,692 | -1.04(-4.82%) |
May 22, 2013 | 22.56 | 22.76 | 21.10 | 21.53 | 2,357,513 | -1.03(-4.56%) |
May 21, 2013 | 22.49 | 23.19 | 22.39 | 22.56 | 1,397,495 | +0.11(+0.50%) |
May 20, 2013 | 22.96 | 23.04 | 22.38 | 22.45 | 3,103,177 | -0.98(-4.17%) |
May 17, 2013 | 22.93 | 23.54 | 22.71 | 23.42 | 1,395,796 | +0.57(+2.47%) |
May 16, 2013 | 22.56 | 22.95 | 22.18 | 22.86 | 2,074,935 | +0.32(+1.41%) |
May 15, 2013 | 21.93 | 22.62 | 21.54 | 22.54 | 2,971,783 | +1.12(+5.24%) |
May 13, 2013 | 21.33 | 21.54 | 21.27 | 21.42 | 7,380,836 | +0.13(+0.60%) |
May 10, 2013 | 21.20 | 21.46 | 21.01 | 21.29 | 19,384,276 | -0.63(-2.85%) |
May 09, 2013 | 23.02 | 23.02 | 21.82 | 21.92 | 2,066,706 | -1.17(-5.08%) |
May 08, 2013 | 22.71 | 23.30 | 22.36 | 23.09 | 1,215,229 | -0.16(-0.70%) |
May 07, 2013 | 23.39 | 23.56 | 22.94 | 23.25 | 1,287,836 | +0.55(+2.41%) |
May 06, 2013 | 23.76 | 24.11 | 22.64 | 22.71 | 1,806,174 | -0.08(-0.34%) |
May 03, 2013 | 22.84 | 23.09 | 22.49 | 22.78 | 797,425 | +0.29(+1.30%) |
May 02, 2013 | 22.51 | 22.74 | 22.24 | 22.49 | 386,820 | +0.34(+1.55%) |
May 01, 2013 | 23.18 | 23.30 | 21.98 | 22.15 | 679,454 | -0.92(-3.97%) |
Apr 30, 2013 | 22.51 | 23.46 | 22.38 | 23.07 | 1,248,614 | +0.80(+3.58%) |
Apr 29, 2013 | 22.38 | 22.60 | 22.19 | 22.27 | 642,398 | +0.10(+0.46%) |
Apr 26, 2013 | 22.35 | 22.29 | 21.94 | 22.17 | 782,681 | -0.13(-0.58%) |
Apr 25, 2013 | 21.65 | 22.29 | 21.51 | 22.29 | 1,007,768 | +0.86(+4.00%) |
Apr 24, 2013 | 21.92 | 22.14 | 21.40 | 21.44 | 841,035 | -0.46(-2.11%) |
Apr 23, 2013 | 21.73 | 22.35 | 21.73 | 21.90 | 842,643 | +0.35(+1.63%) |
Apr 22, 2013 | 21.72 | 21.74 | 21.03 | 21.55 | 734,783 | +0.16(+0.76%) |
Apr 19, 2013 | 20.86 | 21.70 | 20.83 | 21.39 | 722,515 | +0.65(+3.14%) |
Apr 18, 2013 | 20.82 | 21.03 | 20.28 | 20.73 | 514,550 | +0.04(+0.21%) |
Apr 17, 2013 | 20.71 | 20.87 | 20.13 | 20.69 | 562,125 | -0.15(-0.70%) |
Apr 16, 2013 | 20.17 | 21.27 | 19.97 | 20.84 | 1,722,332 | +1.18(+6.02%) |
Apr 15, 2013 | 21.25 | 21.84 | 19.16 | 19.66 | 2,759,497 | -1.51(-7.13%) |
Apr 12, 2013 | 21.91 | 22.23 | 21.09 | 21.16 | 955,639 | -0.63(-2.91%) |
Apr 11, 2013 | 22.54 | 22.65 | 21.76 | 21.80 | 1,827,228 | -0.50(-2.23%) |
Apr 10, 2013 | 22.59 | 23.61 | 22.06 | 22.29 | 1,649,075 | -0.33(-1.48%) |
Apr 09, 2013 | 21.65 | 22.82 | 21.50 | 22.63 | 1,757,990 | +1.13(+5.26%) |
Apr 08, 2013 | 20.79 | 21.64 | 20.77 | 21.50 | 969,609 | +0.73(+3.51%) |
Apr 05, 2013 | 20.47 | 20.93 | 20.26 | 20.77 | 622,567 | +0.18(+0.87%) |
Apr 04, 2013 | 20.13 | 20.61 | 19.91 | 20.59 | 638,047 | +0.50(+2.47%) |
Apr 03, 2013 | 20.36 | 20.85 | 19.89 | 20.09 | 915,163 | -0.09(-0.42%) |
Apr 02, 2013 | 19.19 | 20.45 | 19.19 | 20.18 | 759,510 | +1.08(+5.65%) |
Apr 01, 2013 | 18.80 | 19.28 | 18.71 | 19.10 | 792,059 | +0.56(+3.00%) |
Mar 28, 2013 | 18.95 | 19.01 | 18.49 | 18.54 | 438,568 | -0.23(-1.23%) |
Mar 27, 2013 | 18.81 | 19.01 | 18.52 | 18.77 | 592,173 | -0.22(-1.17%) |
Mar 26, 2013 | 18.67 | 19.12 | 18.50 | 19.00 | 697,676 | +0.43(+2.31%) |
Mar 25, 2013 | 19.12 | 19.41 | 18.51 | 18.57 | 649,049 | -0.45(-2.39%) |
Mar 22, 2013 | 19.26 | 19.33 | 18.76 | 19.02 | 522,307 | -0.09(-0.49%) |
Mar 21, 2013 | 19.22 | 19.45 | 18.99 | 19.12 | 3,879,785 | -0.18(-0.93%) |
Mar 20, 2013 | 19.50 | 19.63 | 19.03 | 19.30 | 2,256,428 | -0.21(-1.10%) |
Mar 19, 2013 | 19.82 | 19.93 | 19.36 | 19.51 | 1,038,927 | -0.22(-1.13%) |
Mar 18, 2013 | 20.02 | 20.02 | 19.62 | 19.73 | 1,213,110 | -0.38(-1.87%) |
Mar 15, 2013 | 20.29 | 20.46 | 19.75 | 20.11 | 1,063,295 | -0.18(-0.89%) |
Mar 14, 2013 | 20.66 | 20.68 | 19.88 | 20.29 | 1,067,160 | -0.27(-1.33%) |
Mar 13, 2013 | 20.61 | 20.74 | 20.49 | 20.56 | 602,983 | +0.09(+0.42%) |
Mar 12, 2013 | 20.59 | 20.99 | 20.32 | 20.48 | 445,964 | -0.09(-0.42%) |
Mar 11, 2013 | 20.56 | 20.99 | 20.17 | 20.56 | 704,017 | +0.00(+0.00%) |
Mar 08, 2013 | 20.65 | 20.97 | 20.39 | 20.56 | 395,060 | +0.01(+0.04%) |
Mar 07, 2013 | 20.47 | 20.56 | 20.35 | 20.55 | 403,749 | +0.07(+0.33%) |
Mar 06, 2013 | 20.66 | 20.66 | 20.41 | 20.49 | 589,392 | -0.08(-0.37%) |
Mar 05, 2013 | 20.53 | 21.31 | 20.50 | 20.56 | 545,441 | +0.26(+1.27%) |
Mar 04, 2013 | 20.31 | 20.55 | 20.18 | 20.31 | 1,174,114 | +0.25(+1.24%) |
Mar 01, 2013 | 19.94 | 20.31 | 19.73 | 20.06 | 423,838 | -0.09(-0.43%) |
Feb 28, 2013 | 19.78 | 20.49 | 19.52 | 20.14 | 625,356 | +0.51(+2.62%) |
Feb 27, 2013 | 19.24 | 19.86 | 19.18 | 19.63 | 292,770 | +0.40(+2.09%) |
Feb 26, 2013 | 19.36 | 19.47 | 18.60 | 19.23 | 573,952 | +0.49(+2.61%) |
Feb 22, 2013 | 18.37 | 18.98 | 17.99 | 18.74 | 1,332,676 | +0.57(+3.16%) |
Feb 21, 2013 | 19.03 | 19.09 | 18.09 | 18.16 | 1,902,849 | -0.93(-4.85%) |
Feb 20, 2013 | 19.71 | 20.43 | 18.93 | 19.09 | 1,804,721 | -0.40(-2.07%) |
Feb 19, 2013 | 19.01 | 19.77 | 18.88 | 19.49 | 1,861,311 | +0.47(+2.48%) |
Feb 15, 2013 | 18.32 | 19.17 | 18.21 | 19.02 | 2,315,385 | -0.06(-0.31%) |
Feb 14, 2013 | 18.55 | 19.22 | 18.47 | 19.08 | 905,404 | +0.57(+3.10%) |
Feb 13, 2013 | 18.99 | 19.07 | 18.46 | 18.51 | 627,664 | -0.33(-1.73%) |
Feb 12, 2013 | 19.01 | 19.16 | 18.76 | 18.83 | 427,716 | -0.16(-0.86%) |
Feb 11, 2013 | 19.61 | 19.61 | 18.90 | 19.00 | 525,476 | -0.45(-2.29%) |
Feb 08, 2013 | 20.52 | 20.52 | 19.23 | 19.44 | 882,885 | +0.46(+2.44%) |
Feb 07, 2013 | 19.12 | 19.28 | 18.64 | 18.98 | 456,735 | +0.12(+0.64%) |
Feb 06, 2013 | 18.94 | 19.71 | 18.76 | 18.86 | 444,724 | -0.17(-0.90%) |
Feb 04, 2013 | 18.98 | 19.25 | 18.48 | 19.03 | 740,328 | -0.48(-2.46%) |
Feb 01, 2013 | 19.48 | 20.05 | 19.30 | 19.51 | 1,252,017 | +0.43(+2.25%) |
Jan 31, 2013 | 17.92 | 19.36 | 17.86 | 19.08 | 941,414 | +1.14(+6.35%) |
Jan 30, 2013 | 18.00 | 18.15 | 17.87 | 17.94 | 1,480,839 | -0.22(-1.23%) |
Jan 29, 2013 | 18.11 | 18.22 | 17.80 | 18.16 | 521,461 | +0.01(+0.05%) |
Jan 28, 2013 | 18.22 | 18.41 | 17.98 | 18.16 | 316,487 | -0.06(-0.33%) |
Jan 25, 2013 | 18.06 | 18.39 | 17.93 | 18.22 | 311,382 | +0.21(+1.19%) |
Jan 24, 2013 | 18.21 | 18.34 | 17.83 | 18.00 | 544,625 | -0.20(-1.08%) |
Jan 23, 2013 | 18.40 | 18.41 | 18.16 | 18.20 | 283,300 | -0.14(-0.75%) |
Jan 22, 2013 | 17.99 | 18.42 | 17.97 | 18.34 | 406,759 | +0.39(+2.15%) |
Jan 18, 2013 | 17.28 | 18.02 | 17.20 | 17.95 | 1,258,109 | +0.77(+4.49%) |
Jan 17, 2013 | 17.08 | 17.29 | 17.05 | 17.18 | 428,949 | +0.19(+1.11%) |
Jan 16, 2013 | 16.96 | 17.08 | 16.84 | 16.99 | 350,370 | +0.14(+0.81%) |
Jan 15, 2013 | 16.98 | 17.13 | 16.57 | 16.85 | 314,472 | -0.23(-1.35%) |
Jan 14, 2013 | 16.54 | 17.26 | 16.45 | 17.08 | 1,049,957 | +0.55(+3.32%) |
Jan 11, 2013 | 16.49 | 16.64 | 16.38 | 16.54 | 393,664 | -0.04(-0.26%) |
Jan 10, 2013 | 16.24 | 16.70 | 16.24 | 16.58 | 992,269 | +0.33(+2.06%) |
Jan 09, 2013 | 15.77 | 16.24 | 15.77 | 16.24 | 661,606 | +0.25(+1.55%) |
Jan 08, 2013 | 15.80 | 16.03 | 15.69 | 16.00 | 431,837 | +0.20(+1.25%) |
Jan 07, 2013 | 15.72 | 15.88 | 15.71 | 15.80 | 473,834 | +0.12(+0.77%) |
Jan 04, 2013 | 15.42 | 16.05 | 15.36 | 15.68 | 1,056,750 | +0.26(+1.67%) |
Jan 03, 2013 | 15.35 | 15.44 | 15.29 | 15.42 | 1,172,417 | +0.06(+0.39%) |