Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 25.18 | 26.07 | 25.18 | 25.97 | 11,316 | +1.00(+4.00%) |
Mar 28, 2014 | 25.09 | 25.60 | 24.88 | 24.97 | 7,743 | -0.11(-0.42%) |
Mar 27, 2014 | 25.58 | 25.58 | 24.75 | 25.08 | 10,982 | -0.50(-1.94%) |
Mar 26, 2014 | 25.76 | 25.79 | 25.58 | 25.58 | 28,513 | -0.20(-0.79%) |
Mar 25, 2014 | 25.97 | 26.34 | 25.73 | 25.78 | 13,021 | +0.05(+0.20%) |
Mar 24, 2014 | 25.81 | 26.19 | 25.73 | 25.73 | 13,934 | -0.79(-2.98%) |
Mar 21, 2014 | 27.03 | 27.03 | 26.51 | 26.52 | 8,558 | -0.34(-1.26%) |
Mar 20, 2014 | 26.64 | 27.11 | 26.44 | 26.85 | 4,680 | +0.08(+0.31%) |
Mar 19, 2014 | 27.12 | 27.27 | 26.77 | 26.77 | 4,765 | -0.43(-1.58%) |
Mar 18, 2014 | 26.67 | 27.21 | 26.63 | 27.20 | 5,930 | +0.76(+2.87%) |
Mar 17, 2014 | 26.00 | 26.46 | 26.00 | 26.44 | 13,819 | +0.44(+1.71%) |
Mar 14, 2014 | 26.31 | 26.33 | 25.55 | 26.00 | 14,041 | -0.07(-0.26%) |
Mar 13, 2014 | 25.94 | 26.28 | 25.94 | 26.06 | 10,065 | +0.13(+0.49%) |
Mar 12, 2014 | 25.76 | 26.09 | 25.57 | 25.94 | 7,837 | -0.09(-0.35%) |
Mar 11, 2014 | 26.19 | 26.19 | 25.70 | 26.03 | 6,909 | -0.29(-1.09%) |
Mar 10, 2014 | 25.30 | 26.31 | 25.22 | 26.31 | 9,505 | +0.67(+2.61%) |
Mar 07, 2014 | 25.67 | 25.93 | 25.60 | 25.64 | 13,178 | -0.05(-0.20%) |
Mar 06, 2014 | 25.57 | 25.70 | 25.57 | 25.70 | 8,696 | +0.11(+0.44%) |
Mar 05, 2014 | 25.39 | 25.73 | 25.39 | 25.58 | 5,829 | +0.14(+0.56%) |
Mar 04, 2014 | 25.57 | 25.61 | 25.26 | 25.44 | 25,960 | -0.11(-0.41%) |
Mar 03, 2014 | 24.90 | 25.65 | 24.47 | 25.55 | 7,546 | +0.58(+2.32%) |
Feb 28, 2014 | 24.71 | 24.97 | 24.32 | 24.97 | 7,736 | +0.30(+1.22%) |
Feb 27, 2014 | 25.02 | 25.02 | 24.41 | 24.67 | 5,916 | -0.49(-1.94%) |
Feb 26, 2014 | 25.55 | 25.55 | 24.85 | 25.15 | 11,148 | -0.26(-1.01%) |
Feb 25, 2014 | 25.75 | 25.84 | 25.31 | 25.41 | 9,550 | -0.25(-0.97%) |
Feb 24, 2014 | 25.57 | 25.72 | 25.36 | 25.66 | 19,135 | +0.30(+1.19%) |
Feb 21, 2014 | 25.38 | 25.65 | 24.84 | 25.36 | 23,321 | +0.03(+0.12%) |
Feb 20, 2014 | 24.04 | 25.46 | 24.04 | 25.33 | 7,982 | -0.17(-0.68%) |
Feb 19, 2014 | 25.42 | 25.62 | 25.36 | 25.50 | 11,625 | -0.02(-0.06%) |
Feb 18, 2014 | 25.33 | 25.53 | 25.13 | 25.52 | 10,280 | +0.30(+1.19%) |
Feb 14, 2014 | 24.99 | 25.22 | 25.22 | 25.22 | 6,953 | +0.29(+1.17%) |
Feb 13, 2014 | 24.48 | 24.92 | 24.41 | 24.92 | 9,186 | +0.26(+1.06%) |
Feb 12, 2014 | 24.27 | 24.73 | 24.27 | 24.66 | 5,291 | +0.36(+1.48%) |
Feb 11, 2014 | 23.98 | 24.61 | 23.73 | 24.30 | 14,121 | +0.22(+0.90%) |
Feb 10, 2014 | 23.80 | 24.09 | 23.68 | 24.09 | 17,754 | -0.05(-0.22%) |
Feb 07, 2014 | 23.99 | 24.18 | 23.82 | 24.14 | 19,694 | +0.17(+0.72%) |
Feb 06, 2014 | 23.78 | 24.00 | 23.52 | 23.97 | 16,772 | +0.31(+1.33%) |
Feb 05, 2014 | 24.29 | 24.30 | 23.36 | 23.65 | 14,680 | -0.85(-3.48%) |
Feb 04, 2014 | 24.79 | 25.19 | 24.35 | 24.51 | 16,390 | -0.18(-0.73%) |
Feb 03, 2014 | 25.69 | 25.69 | 24.60 | 24.69 | 24,587 | -1.00(-3.90%) |
Jan 31, 2014 | 26.17 | 26.37 | 25.37 | 25.69 | 29,559 | -0.84(-3.18%) |
Jan 30, 2014 | 26.55 | 26.85 | 26.17 | 26.53 | 36,154 | +0.04(+0.17%) |
Jan 29, 2014 | 25.91 | 27.06 | 25.91 | 26.49 | 24,623 | +0.12(+0.45%) |
Jan 28, 2014 | 25.92 | 26.51 | 25.92 | 26.37 | 23,369 | +0.28(+1.06%) |
Jan 27, 2014 | 26.17 | 26.32 | 25.90 | 26.09 | 8,538 | -0.10(-0.40%) |
Jan 24, 2014 | 26.46 | 26.71 | 25.87 | 26.20 | 22,803 | -0.34(-1.30%) |
Jan 23, 2014 | 26.98 | 26.99 | 26.35 | 26.54 | 12,853 | -0.44(-1.64%) |
Jan 22, 2014 | 26.77 | 27.04 | 26.77 | 26.98 | 7,810 | +0.07(+0.25%) |
Jan 21, 2014 | 27.02 | 27.02 | 26.76 | 26.91 | 5,370 | -0.03(-0.11%) |
Jan 17, 2014 | 26.99 | 26.94 | 26.94 | 26.94 | 9,895 | +0.02(+0.06%) |
Jan 16, 2014 | 27.32 | 27.32 | 26.74 | 26.93 | 8,696 | -0.51(-1.85%) |
Jan 15, 2014 | 27.48 | 27.44 | 26.96 | 27.44 | 6,894 | -0.04(-0.16%) |
Jan 14, 2014 | 27.35 | 27.56 | 27.19 | 27.48 | 11,115 | +0.28(+1.02%) |
Jan 13, 2014 | 27.64 | 27.66 | 27.01 | 27.21 | 15,430 | -0.53(-1.91%) |
Jan 10, 2014 | 27.64 | 27.76 | 27.35 | 27.74 | 9,767 | +0.07(+0.24%) |
Jan 09, 2014 | 27.82 | 27.82 | 27.66 | 27.67 | 11,547 | -0.14(-0.51%) |
Jan 08, 2014 | 27.66 | 27.82 | 27.48 | 27.81 | 16,583 | +0.10(+0.35%) |
Jan 07, 2014 | 27.72 | 28.16 | 27.66 | 27.71 | 8,647 | -0.02(-0.08%) |
Jan 06, 2014 | 27.75 | 28.04 | 27.72 | 27.74 | 12,519 | -0.11(-0.40%) |
Jan 03, 2014 | 27.63 | 28.08 | 27.59 | 27.85 | 9,503 | +0.15(+0.54%) |
Jan 02, 2014 | 28.27 | 28.27 | 27.66 | 27.70 | 22,030 | -0.60(-2.11%) |
Dec 31, 2013 | 27.97 | 28.30 | 28.30 | 28.30 | 24,872 | +0.63(+2.27%) |
Dec 30, 2013 | 27.56 | 27.93 | 27.33 | 27.67 | 9,444 | +0.19(+0.68%) |
Dec 27, 2013 | 27.54 | 27.74 | 27.38 | 27.48 | 9,938 | +0.07(+0.25%) |
Dec 26, 2013 | 27.81 | 27.81 | 27.30 | 27.41 | 10,330 | -0.40(-1.43%) |
Dec 24, 2013 | 27.80 | 27.81 | 27.38 | 27.81 | 3,232 | +0.56(+2.06%) |
Dec 23, 2013 | 27.15 | 27.31 | 26.87 | 27.25 | 13,115 | +0.11(+0.41%) |
Dec 20, 2013 | 26.94 | 27.45 | 26.82 | 27.14 | 44,519 | +0.29(+1.09%) |
Dec 19, 2013 | 26.84 | 26.97 | 26.67 | 26.85 | 12,188 | +0.01(+0.03%) |
Dec 18, 2013 | 26.56 | 26.84 | 26.19 | 26.84 | 23,990 | +0.20(+0.76%) |
Dec 17, 2013 | 26.26 | 26.67 | 25.99 | 26.64 | 17,719 | +0.46(+1.77%) |
Dec 16, 2013 | 26.00 | 26.17 | 25.84 | 26.17 | 18,241 | +0.36(+1.39%) |
Dec 13, 2013 | 24.89 | 25.87 | 24.89 | 25.81 | 23,945 | +1.07(+4.32%) |
Dec 12, 2013 | 24.77 | 24.77 | 24.60 | 24.75 | 19,331 | -0.08(-0.33%) |
Dec 11, 2013 | 25.86 | 26.15 | 24.70 | 24.83 | 28,563 | -0.91(-3.54%) |
Dec 10, 2013 | 25.91 | 26.35 | 25.51 | 25.74 | 29,355 | -0.46(-1.74%) |
Dec 09, 2013 | 28.90 | 29.28 | 26.18 | 26.20 | 47,858 | -4.20(-13.80%) |
Dec 06, 2013 | 29.30 | 30.51 | 28.98 | 30.39 | 38,212 | +1.14(+3.89%) |
Dec 05, 2013 | 28.88 | 29.89 | 28.81 | 29.25 | 30,016 | +0.14(+0.49%) |
Dec 04, 2013 | 28.78 | 29.30 | 28.69 | 29.11 | 15,685 | +0.29(+1.01%) |
Dec 03, 2013 | 28.94 | 29.26 | 28.61 | 28.82 | 11,526 | +0.25(+0.86%) |
Dec 02, 2013 | 29.77 | 29.93 | 28.30 | 28.57 | 22,652 | -1.50(-5.00%) |
Nov 29, 2013 | 29.91 | 30.10 | 29.76 | 30.08 | 8,121 | +0.13(+0.45%) |
Nov 27, 2013 | 29.91 | 29.99 | 29.88 | 29.94 | 19,542 | +0.06(+0.20%) |
Nov 26, 2013 | 29.99 | 29.99 | 29.55 | 29.88 | 24,372 | -0.16(-0.52%) |
Nov 25, 2013 | 29.73 | 30.17 | 29.16 | 30.04 | 32,167 | +0.27(+0.90%) |
Nov 22, 2013 | 29.91 | 29.91 | 29.39 | 29.77 | 22,932 | -0.15(-0.50%) |
Nov 21, 2013 | 29.70 | 30.14 | 28.90 | 29.92 | 52,585 | +0.25(+0.83%) |
Nov 20, 2013 | 29.79 | 29.90 | 28.72 | 29.67 | 27,297 | -0.07(-0.23%) |
Nov 19, 2013 | 30.18 | 30.53 | 29.64 | 29.74 | 25,818 | -0.35(-1.17%) |
Nov 18, 2013 | 29.77 | 31.21 | 29.77 | 30.09 | 40,232 | +0.32(+1.08%) |
Nov 15, 2013 | 29.56 | 29.77 | 29.20 | 29.77 | 21,653 | +0.21(+0.71%) |
Nov 14, 2013 | 29.31 | 30.09 | 29.20 | 29.56 | 18,801 | +0.37(+1.26%) |
Nov 13, 2013 | 28.72 | 29.47 | 28.51 | 29.19 | 48,623 | +0.54(+1.88%) |
Nov 12, 2013 | 27.64 | 28.96 | 27.35 | 28.66 | 51,846 | +1.18(+4.31%) |
Nov 11, 2013 | 27.16 | 27.66 | 26.91 | 27.47 | 31,824 | +0.33(+1.23%) |
Nov 08, 2013 | 27.06 | 27.16 | 26.65 | 27.14 | 31,748 | +0.19(+0.69%) |
Nov 07, 2013 | 26.77 | 27.11 | 26.45 | 26.95 | 28,832 | +0.19(+0.69%) |
Nov 06, 2013 | 26.64 | 27.12 | 26.12 | 26.77 | 61,515 | +0.24(+0.90%) |
Nov 05, 2013 | 26.47 | 26.60 | 26.32 | 26.53 | 16,768 | +0.06(+0.22%) |
Nov 04, 2013 | 26.16 | 26.51 | 26.04 | 26.47 | 18,146 | +0.19(+0.71%) |
Nov 01, 2013 | 26.33 | 26.77 | 26.04 | 26.28 | 16,696 | -0.13(-0.48%) |
Oct 31, 2013 | 26.91 | 27.00 | 26.36 | 26.41 | 10,425 | -0.49(-1.83%) |
Oct 30, 2013 | 27.05 | 27.33 | 26.83 | 26.90 | 8,096 | -0.04(-0.14%) |
Oct 29, 2013 | 26.71 | 27.38 | 26.62 | 26.94 | 8,207 | +0.23(+0.86%) |
Oct 28, 2013 | 26.57 | 27.21 | 26.57 | 26.71 | 11,882 | +0.18(+0.67%) |
Oct 25, 2013 | 26.65 | 26.78 | 26.48 | 26.53 | 7,188 | -0.01(-0.03%) |
Oct 24, 2013 | 26.16 | 26.89 | 26.16 | 26.54 | 7,230 | +0.27(+1.02%) |
Oct 23, 2013 | 26.20 | 26.51 | 26.06 | 26.27 | 17,761 | -0.13(-0.51%) |
Oct 22, 2013 | 25.90 | 26.53 | 25.90 | 26.40 | 56,891 | +0.63(+2.43%) |
Oct 21, 2013 | 25.46 | 25.93 | 25.07 | 25.78 | 50,649 | +0.46(+1.82%) |
Oct 18, 2013 | 25.27 | 25.47 | 24.99 | 25.32 | 21,696 | +0.33(+1.31%) |
Oct 17, 2013 | 25.73 | 26.27 | 24.61 | 24.99 | 23,622 | -1.14(-4.36%) |
Oct 16, 2013 | 25.87 | 26.49 | 25.87 | 26.13 | 23,058 | +0.31(+1.21%) |
Oct 15, 2013 | 26.14 | 26.14 | 25.67 | 25.81 | 22,916 | +0.13(+0.52%) |
Oct 14, 2013 | 25.30 | 25.94 | 25.24 | 25.68 | 29,973 | +0.42(+1.65%) |
Oct 11, 2013 | 25.14 | 25.27 | 25.01 | 25.26 | 12,503 | -0.02(-0.09%) |
Oct 10, 2013 | 25.27 | 25.29 | 25.01 | 25.29 | 16,439 | +0.30(+1.19%) |
Oct 09, 2013 | 25.01 | 25.29 | 24.43 | 24.99 | 18,838 | -0.01(-0.03%) |
Oct 08, 2013 | 24.77 | 25.29 | 24.77 | 25.00 | 23,535 | -0.02(-0.09%) |
Oct 07, 2013 | 25.14 | 25.55 | 24.95 | 25.02 | 17,509 | -0.42(-1.67%) |
Oct 04, 2013 | 25.16 | 25.56 | 25.05 | 25.44 | 24,461 | +0.28(+1.09%) |
Oct 03, 2013 | 24.56 | 25.42 | 24.56 | 25.17 | 24,708 | +0.33(+1.32%) |
Oct 02, 2013 | 24.76 | 25.14 | 24.71 | 24.84 | 26,870 | -0.26(-1.04%) |
Oct 01, 2013 | 25.13 | 25.55 | 24.89 | 25.10 | 15,328 | -0.01(-0.03%) |
Sep 30, 2013 | 24.85 | 25.14 | 24.56 | 25.11 | 20,253 | +0.04(+0.15%) |
Sep 27, 2013 | 24.96 | 25.30 | 24.81 | 25.07 | 29,046 | +0.01(+0.06%) |
Sep 26, 2013 | 25.13 | 25.23 | 24.67 | 25.05 | 6,955 | +0.01(+0.06%) |
Sep 25, 2013 | 24.86 | 25.37 | 24.74 | 25.04 | 12,199 | +0.18(+0.72%) |
Sep 24, 2013 | 24.03 | 24.98 | 24.03 | 24.86 | 13,409 | +0.63(+2.58%) |
Sep 23, 2013 | 24.30 | 24.36 | 24.06 | 24.24 | 7,879 | -0.13(-0.52%) |
Sep 20, 2013 | 24.30 | 24.37 | 23.96 | 24.36 | 21,733 | +0.22(+0.89%) |
Sep 19, 2013 | 24.35 | 24.37 | 24.15 | 24.15 | 13,187 | -0.20(-0.83%) |
Sep 18, 2013 | 23.88 | 24.38 | 23.84 | 24.35 | 14,183 | +0.47(+1.96%) |
Sep 17, 2013 | 23.76 | 23.92 | 23.51 | 23.88 | 8,536 | +0.19(+0.79%) |
Sep 16, 2013 | 23.49 | 23.76 | 23.46 | 23.69 | 20,901 | +0.22(+0.92%) |
Sep 13, 2013 | 23.45 | 23.72 | 23.26 | 23.48 | 17,505 | +0.13(+0.57%) |
Sep 12, 2013 | 23.43 | 23.50 | 23.19 | 23.34 | 18,136 | -0.16(-0.70%) |
Sep 11, 2013 | 23.14 | 23.59 | 23.13 | 23.51 | 26,831 | +0.13(+0.57%) |
Sep 10, 2013 | 23.14 | 23.51 | 23.03 | 23.37 | 23,106 | +0.07(+0.29%) |
Sep 09, 2013 | 22.92 | 23.61 | 22.92 | 23.31 | 11,846 | +0.42(+1.82%) |
Sep 06, 2013 | 23.10 | 23.51 | 22.70 | 22.89 | 14,954 | -0.16(-0.71%) |
Sep 05, 2013 | 23.25 | 23.65 | 23.00 | 23.05 | 11,058 | -0.13(-0.58%) |
Sep 04, 2013 | 23.44 | 23.47 | 22.83 | 23.19 | 14,595 | +0.13(+0.58%) |
Sep 03, 2013 | 23.21 | 23.61 | 22.87 | 23.05 | 17,811 | -0.02(-0.10%) |
Aug 30, 2013 | 23.67 | 23.73 | 22.98 | 23.08 | 29,720 | -0.52(-2.21%) |
Aug 29, 2013 | 22.86 | 23.75 | 22.86 | 23.60 | 6,871 | +0.78(+3.42%) |
Aug 28, 2013 | 22.92 | 23.10 | 22.68 | 22.81 | 16,970 | +0.20(+0.89%) |
Aug 27, 2013 | 23.29 | 23.41 | 22.58 | 22.61 | 21,270 | -0.83(-3.55%) |
Aug 26, 2013 | 23.77 | 23.77 | 23.40 | 23.45 | 19,189 | -0.20(-0.85%) |
Aug 23, 2013 | 23.65 | 23.85 | 23.37 | 23.65 | 21,562 | -0.06(-0.25%) |
Aug 22, 2013 | 23.56 | 23.92 | 23.56 | 23.71 | 8,161 | +0.31(+1.30%) |
Aug 21, 2013 | 23.44 | 23.74 | 23.37 | 23.40 | 11,273 | -0.31(-1.32%) |
Aug 20, 2013 | 23.66 | 23.94 | 23.44 | 23.72 | 16,706 | +0.44(+1.89%) |
Aug 19, 2013 | 23.51 | 23.74 | 23.25 | 23.28 | 24,467 | -0.39(-1.64%) |
Aug 16, 2013 | 23.38 | 23.73 | 23.38 | 23.66 | 18,349 | +0.14(+0.60%) |
Aug 15, 2013 | 23.50 | 23.86 | 23.12 | 23.52 | 18,722 | -0.06(-0.25%) |
Aug 14, 2013 | 23.49 | 23.74 | 23.44 | 23.58 | 9,630 | +0.04(+0.19%) |
Aug 13, 2013 | 23.17 | 23.54 | 23.17 | 23.54 | 48,910 | -0.03(-0.13%) |
Aug 12, 2013 | 23.42 | 23.60 | 23.23 | 23.57 | 10,027 | +0.09(+0.38%) |
Aug 09, 2013 | 23.67 | 23.67 | 23.20 | 23.48 | 12,495 | -0.12(-0.50%) |
Aug 08, 2013 | 22.97 | 23.60 | 22.97 | 23.60 | 26,876 | +0.50(+2.15%) |
Aug 07, 2013 | 22.71 | 23.18 | 22.71 | 23.10 | 12,977 | -0.24(-1.01%) |
Aug 06, 2013 | 23.57 | 23.60 | 22.97 | 23.34 | 19,650 | -0.26(-1.10%) |
Aug 05, 2013 | 23.68 | 23.79 | 23.45 | 23.60 | 9,562 | -0.06(-0.25%) |
Aug 02, 2013 | 23.53 | 23.82 | 23.44 | 23.65 | 13,174 | +0.07(+0.28%) |
Aug 01, 2013 | 23.71 | 23.82 | 23.42 | 23.59 | 23,517 | +0.02(+0.09%) |
Jul 31, 2013 | 23.76 | 23.97 | 23.45 | 23.57 | 19,603 | -0.01(-0.06%) |
Jul 30, 2013 | 23.48 | 23.82 | 23.47 | 23.58 | 15,316 | +0.28(+1.21%) |
Jul 29, 2013 | 23.43 | 23.55 | 23.18 | 23.30 | 15,552 | -0.13(-0.54%) |
Jul 26, 2013 | 23.10 | 23.55 | 22.78 | 23.43 | 14,943 | +0.32(+1.38%) |
Jul 25, 2013 | 22.45 | 23.20 | 22.45 | 23.11 | 36,679 | +0.34(+1.49%) |
Jul 24, 2013 | 22.82 | 23.35 | 22.71 | 22.77 | 21,261 | -0.22(-0.97%) |
Jul 23, 2013 | 22.36 | 23.00 | 22.36 | 22.99 | 19,736 | +0.73(+3.29%) |
Jul 22, 2013 | 22.18 | 23.01 | 22.08 | 22.26 | 66,881 | +0.16(+0.74%) |
Jul 19, 2013 | 21.97 | 22.19 | 21.97 | 22.09 | 11,188 | +0.09(+0.40%) |
Jul 18, 2013 | 22.02 | 22.11 | 21.89 | 22.01 | 11,926 | -0.06(-0.25%) |
Jul 17, 2013 | 22.09 | 22.19 | 22.02 | 22.06 | 12,862 | +0.05(+0.22%) |
Jul 16, 2013 | 22.15 | 22.18 | 22.00 | 22.01 | 10,232 | -0.06(-0.27%) |
Jul 15, 2013 | 22.13 | 22.19 | 22.06 | 22.07 | 11,567 | +0.01(+0.07%) |
Jul 12, 2013 | 21.58 | 22.18 | 21.51 | 22.06 | 26,940 | +0.47(+2.16%) |
Jul 11, 2013 | 21.45 | 21.59 | 21.38 | 21.59 | 8,956 | +0.24(+1.11%) |
Jul 10, 2013 | 21.38 | 21.55 | 21.24 | 21.35 | 28,581 | +0.04(+0.17%) |
Jul 09, 2013 | 21.30 | 21.37 | 21.24 | 21.32 | 7,439 | +0.07(+0.35%) |
Jul 08, 2013 | 21.13 | 21.35 | 21.13 | 21.24 | 15,041 | -0.04(-0.17%) |
Jul 05, 2013 | 21.04 | 21.47 | 20.97 | 21.28 | 40,808 | +0.42(+2.02%) |
Jul 03, 2013 | 20.76 | 20.90 | 20.76 | 20.86 | 3,954 | +0.07(+0.36%) |
Jul 02, 2013 | 20.70 | 20.89 | 20.64 | 20.78 | 8,902 | +0.15(+0.72%) |
Jul 01, 2013 | 20.33 | 20.64 | 20.33 | 20.64 | 8,290 | +0.32(+1.57%) |
Jun 28, 2013 | 20.29 | 20.50 | 20.12 | 20.32 | 84,382 | -0.07(-0.33%) |
Jun 27, 2013 | 20.19 | 20.39 | 20.06 | 20.39 | 8,801 | +0.25(+1.25%) |
Jun 26, 2013 | 20.45 | 20.47 | 20.13 | 20.13 | 5,618 | -0.28(-1.38%) |
Jun 25, 2013 | 20.50 | 20.50 | 20.29 | 20.42 | 6,398 | +0.04(+0.18%) |
Jun 24, 2013 | 20.56 | 20.70 | 20.33 | 20.38 | 11,641 | -0.32(-1.54%) |
Jun 21, 2013 | 19.96 | 20.77 | 19.89 | 20.70 | 28,484 | +0.80(+4.02%) |
Jun 20, 2013 | 20.38 | 20.52 | 19.48 | 19.90 | 16,257 | -0.70(-3.38%) |
Jun 19, 2013 | 20.65 | 20.70 | 20.58 | 20.59 | 4,735 | -0.08(-0.39%) |
Jun 18, 2013 | 20.13 | 20.70 | 20.13 | 20.67 | 5,035 | +0.61(+3.02%) |
Jun 17, 2013 | 20.15 | 20.15 | 19.93 | 20.07 | 4,781 | +0.17(+0.85%) |
Jun 14, 2013 | 20.27 | 20.33 | 19.84 | 19.90 | 8,321 | -0.44(-2.18%) |
Jun 13, 2013 | 19.80 | 20.39 | 19.79 | 20.34 | 11,483 | +0.48(+2.42%) |
Jun 12, 2013 | 20.08 | 20.08 | 19.77 | 19.86 | 7,314 | -0.18(-0.92%) |
Jun 11, 2013 | 20.45 | 20.45 | 19.97 | 20.05 | 10,408 | -0.04(-0.18%) |
Jun 10, 2013 | 20.19 | 20.45 | 19.79 | 20.08 | 20,855 | +0.13(+0.63%) |
Jun 07, 2013 | 19.96 | 19.97 | 19.82 | 19.96 | 7,557 | -0.14(-0.70%) |
Jun 06, 2013 | 19.85 | 20.29 | 19.68 | 20.10 | 7,749 | +0.16(+0.82%) |
Jun 05, 2013 | 20.06 | 20.14 | 19.93 | 19.93 | 3,907 | -0.18(-0.88%) |
Jun 04, 2013 | 20.23 | 20.23 | 19.99 | 20.11 | 9,713 | -0.15(-0.73%) |
Jun 03, 2013 | 20.20 | 20.33 | 20.12 | 20.26 | 22,144 | +0.12(+0.59%) |
May 31, 2013 | 20.19 | 20.27 | 20.11 | 20.14 | 3,091 | -0.21(-1.02%) |
May 30, 2013 | 20.36 | 20.42 | 20.26 | 20.35 | 6,390 | +0.08(+0.40%) |
May 29, 2013 | 20.30 | 20.36 | 20.23 | 20.27 | 7,177 | -0.10(-0.47%) |
May 28, 2013 | 20.46 | 20.46 | 20.22 | 20.36 | 11,757 | +0.24(+1.18%) |
May 24, 2013 | 20.10 | 20.19 | 20.05 | 20.13 | 2,495 | +0.10(+0.48%) |
May 23, 2013 | 19.86 | 20.46 | 19.86 | 20.03 | 12,331 | +0.04(+0.19%) |
May 22, 2013 | 20.25 | 20.34 | 19.98 | 19.99 | 5,328 | -0.34(-1.67%) |
May 21, 2013 | 20.30 | 20.37 | 20.22 | 20.33 | 4,380 | -0.03(-0.15%) |
May 20, 2013 | 20.23 | 20.36 | 20.14 | 20.36 | 6,862 | +0.02(+0.11%) |
May 17, 2013 | 20.47 | 20.47 | 20.30 | 20.34 | 8,848 | -0.04(-0.18%) |
May 16, 2013 | 20.44 | 20.44 | 20.26 | 20.38 | 3,634 | +0.03(+0.15%) |
May 15, 2013 | 20.25 | 20.35 | 20.16 | 20.35 | 6,202 | +0.08(+0.40%) |
May 13, 2013 | 20.34 | 20.41 | 20.19 | 20.27 | 1,979 | -0.03(-0.15%) |
May 10, 2013 | 20.22 | 20.30 | 20.13 | 20.30 | 2,744 | +0.16(+0.77%) |
May 09, 2013 | 20.15 | 20.25 | 20.04 | 20.14 | 3,404 | -0.10(-0.48%) |
May 08, 2013 | 20.05 | 20.26 | 19.93 | 20.24 | 4,135 | +0.09(+0.44%) |
May 07, 2013 | 20.08 | 20.19 | 19.97 | 20.15 | 3,314 | +0.01(+0.04%) |
May 06, 2013 | 20.15 | 20.24 | 20.07 | 20.14 | 1,433 | +0.10(+0.52%) |
May 03, 2013 | 19.42 | 20.04 | 19.16 | 20.04 | 4,067 | +0.88(+4.60%) |
May 02, 2013 | 18.97 | 19.20 | 18.74 | 19.16 | 12,482 | +0.23(+1.21%) |
May 01, 2013 | 20.27 | 20.27 | 18.71 | 18.93 | 19,965 | -1.42(-6.98%) |
Apr 30, 2013 | 20.05 | 20.50 | 20.15 | 20.35 | 8,818 | +0.20(+0.99%) |
Apr 29, 2013 | 20.19 | 20.21 | 20.08 | 20.15 | 3,262 | +0.04(+0.22%) |
Apr 26, 2013 | 20.00 | 20.10 | 19.91 | 20.10 | 7,542 | +0.10(+0.52%) |
Apr 25, 2013 | 19.83 | 20.09 | 19.68 | 20.00 | 5,763 | +0.06(+0.30%) |
Apr 24, 2013 | 19.22 | 19.99 | 19.05 | 19.94 | 10,916 | +1.24(+6.60%) |
Apr 23, 2013 | 18.23 | 18.71 | 18.23 | 18.71 | 5,199 | +0.62(+3.44%) |
Apr 22, 2013 | 18.11 | 18.21 | 18.00 | 18.09 | 16,846 | +0.09(+0.49%) |
Apr 19, 2013 | 17.74 | 18.00 | 17.72 | 18.00 | 6,444 | +0.30(+1.67%) |
Apr 18, 2013 | 18.20 | 18.29 | 17.69 | 17.70 | 11,498 | -0.61(-3.35%) |
Apr 17, 2013 | 19.08 | 19.08 | 18.27 | 18.31 | 16,159 | -0.93(-4.84%) |
Apr 16, 2013 | 19.42 | 19.42 | 19.19 | 19.25 | 5,494 | +0.01(+0.04%) |
Apr 15, 2013 | 20.39 | 20.39 | 19.23 | 19.24 | 10,758 | -1.24(-6.03%) |
Apr 12, 2013 | 20.42 | 20.66 | 20.42 | 20.47 | 11,726 | +0.11(+0.55%) |
Apr 11, 2013 | 20.10 | 20.42 | 20.10 | 20.36 | 6,896 | +0.19(+0.95%) |
Apr 10, 2013 | 19.70 | 20.17 | 19.65 | 20.17 | 7,016 | +0.57(+2.91%) |
Apr 09, 2013 | 19.55 | 19.77 | 19.55 | 19.60 | 7,113 | +0.02(+0.11%) |
Apr 08, 2013 | 19.41 | 19.62 | 19.31 | 19.58 | 5,634 | +0.29(+1.50%) |
Apr 05, 2013 | 18.86 | 19.31 | 18.86 | 19.29 | 9,435 | +0.03(+0.15%) |
Apr 04, 2013 | 19.19 | 19.35 | 19.19 | 19.26 | 2,613 | +0.21(+1.13%) |
Apr 03, 2013 | 19.43 | 19.56 | 19.05 | 19.05 | 7,892 | -0.41(-2.09%) |
Apr 02, 2013 | 19.46 | 19.56 | 19.41 | 19.45 | 1,857 | +0.00(+0.00%) |