Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.30 | 25.61 | 25.15 | 25.42 | 363,657 | -0.05(-0.18%) |
Jan 30, 2014 | 25.30 | 25.50 | 25.25 | 25.47 | 319,299 | +0.25(+0.98%) |
Jan 29, 2014 | 25.35 | 25.45 | 25.16 | 25.22 | 467,457 | -0.33(-1.29%) |
Jan 28, 2014 | 25.29 | 25.57 | 25.29 | 25.55 | 265,350 | +0.37(+1.46%) |
Jan 27, 2014 | 25.42 | 25.49 | 24.95 | 25.18 | 334,973 | -0.22(-0.87%) |
Jan 24, 2014 | 26.18 | 26.25 | 25.38 | 25.40 | 543,392 | -0.94(-3.55%) |
Jan 23, 2014 | 26.55 | 26.55 | 26.21 | 26.34 | 1,470,078 | -0.26(-0.97%) |
Jan 22, 2014 | 26.53 | 26.61 | 26.45 | 26.60 | 250,674 | +0.15(+0.56%) |
Jan 21, 2014 | 26.56 | 26.60 | 26.30 | 26.45 | 587,210 | +0.09(+0.35%) |
Jan 17, 2014 | 26.36 | 26.36 | 26.36 | 26.36 | 410,860 | -0.06(-0.24%) |
Jan 16, 2014 | 26.52 | 26.52 | 26.37 | 26.42 | 217,096 | -0.06(-0.24%) |
Jan 15, 2014 | 26.30 | 26.53 | 26.30 | 26.49 | 195,283 | +0.18(+0.70%) |
Jan 14, 2014 | 26.05 | 26.31 | 26.00 | 26.30 | 2,518,800 | +0.35(+1.34%) |
Jan 13, 2014 | 26.21 | 26.29 | 25.89 | 25.95 | 461,140 | -0.31(-1.19%) |
Jan 10, 2014 | 26.07 | 26.27 | 26.04 | 26.27 | 273,958 | +0.23(+0.88%) |
Jan 09, 2014 | 26.00 | 26.11 | 25.87 | 26.04 | 356,588 | +0.17(+0.67%) |
Jan 08, 2014 | 25.84 | 25.89 | 25.70 | 25.86 | 143,721 | +0.05(+0.21%) |
Jan 07, 2014 | 25.77 | 25.91 | 25.69 | 25.81 | 249,788 | +0.14(+0.54%) |
Jan 06, 2014 | 25.93 | 25.94 | 25.65 | 25.67 | 2,896,817 | -0.16(-0.62%) |
Jan 03, 2014 | 25.70 | 25.88 | 25.70 | 25.83 | 261,091 | +0.16(+0.62%) |
Jan 02, 2014 | 25.93 | 25.93 | 25.62 | 25.67 | 652,805 | -0.37(-1.41%) |
Dec 31, 2013 | 26.03 | 26.04 | 26.04 | 26.04 | 174,790 | +0.11(+0.42%) |
Dec 30, 2013 | 25.93 | 25.99 | 25.86 | 25.93 | 142,506 | +0.02(+0.07%) |
Dec 27, 2013 | 26.07 | 26.07 | 25.88 | 25.91 | 80,929 | -0.03(-0.11%) |
Dec 26, 2013 | 25.90 | 25.97 | 25.89 | 25.94 | 178,231 | +0.12(+0.46%) |
Dec 24, 2013 | 25.75 | 25.84 | 25.74 | 25.82 | 100,646 | +0.10(+0.39%) |
Dec 23, 2013 | 25.82 | 25.82 | 25.62 | 25.72 | 3,963,189 | +0.14(+0.54%) |
Dec 20, 2013 | 25.33 | 25.62 | 25.29 | 25.58 | 245,543 | +0.33(+1.31%) |
Dec 19, 2013 | 25.28 | 25.29 | 25.15 | 25.25 | 240,089 | -0.06(-0.22%) |
Dec 18, 2013 | 25.09 | 25.32 | 24.84 | 25.30 | 164,894 | +0.34(+1.36%) |
Dec 17, 2013 | 25.07 | 25.12 | 24.89 | 24.96 | 575,139 | -0.06(-0.26%) |
Dec 16, 2013 | 24.86 | 25.07 | 24.86 | 25.03 | 134,211 | +0.26(+1.03%) |
Dec 13, 2013 | 24.72 | 24.80 | 24.66 | 24.77 | 174,813 | +0.09(+0.37%) |
Dec 12, 2013 | 24.62 | 24.74 | 24.58 | 24.68 | 206,466 | +0.09(+0.37%) |
Dec 11, 2013 | 25.05 | 25.05 | 24.55 | 24.59 | 366,306 | -0.45(-1.79%) |
Dec 10, 2013 | 25.05 | 25.21 | 25.00 | 25.04 | 120,774 | -0.02(-0.07%) |
Dec 09, 2013 | 25.10 | 25.15 | 25.03 | 25.05 | 240,183 | +0.05(+0.22%) |
Dec 06, 2013 | 24.98 | 25.04 | 24.90 | 25.00 | 300,917 | +0.30(+1.22%) |
Dec 05, 2013 | 24.71 | 24.76 | 24.63 | 24.70 | 119,806 | -0.04(-0.15%) |
Dec 04, 2013 | 24.75 | 24.87 | 24.51 | 24.73 | 166,790 | -0.08(-0.33%) |
Dec 03, 2013 | 25.02 | 25.02 | 24.73 | 24.82 | 171,473 | -0.20(-0.80%) |
Dec 02, 2013 | 25.05 | 25.23 | 24.98 | 25.02 | 237,956 | -0.05(-0.18%) |
Nov 29, 2013 | 25.28 | 25.28 | 25.05 | 25.06 | 95,139 | -0.06(-0.26%) |
Nov 27, 2013 | 25.07 | 25.14 | 25.04 | 25.13 | 132,597 | +0.09(+0.37%) |
Nov 26, 2013 | 24.97 | 25.08 | 24.93 | 25.04 | 245,491 | +0.08(+0.33%) |
Nov 25, 2013 | 25.02 | 25.02 | 24.90 | 24.95 | 279,057 | -0.01(-0.04%) |
Nov 22, 2013 | 24.89 | 24.96 | 24.78 | 24.96 | 305,242 | +0.16(+0.63%) |
Nov 21, 2013 | 24.68 | 24.83 | 24.68 | 24.81 | 531,893 | +0.16(+0.67%) |
Nov 20, 2013 | 24.79 | 24.82 | 24.57 | 24.64 | 964,423 | -0.08(-0.33%) |
Nov 19, 2013 | 24.92 | 24.92 | 24.66 | 24.72 | 176,242 | -0.18(-0.73%) |
Nov 18, 2013 | 25.20 | 25.20 | 24.83 | 24.91 | 775,549 | -0.08(-0.33%) |
Nov 15, 2013 | 24.98 | 24.99 | 24.83 | 24.99 | 292,747 | +0.11(+0.44%) |
Nov 14, 2013 | 24.78 | 24.88 | 24.71 | 24.88 | 200,868 | +0.38(+1.53%) |
Nov 12, 2013 | 24.47 | 24.51 | 24.37 | 24.51 | 301,102 | +0.05(+0.22%) |
Nov 11, 2013 | 24.40 | 24.48 | 24.36 | 24.45 | 206,191 | +0.08(+0.34%) |
Nov 08, 2013 | 24.09 | 24.39 | 24.08 | 24.37 | 509,946 | +0.35(+1.45%) |
Nov 07, 2013 | 24.56 | 24.56 | 24.00 | 24.02 | 199,382 | -0.38(-1.54%) |
Nov 06, 2013 | 24.61 | 24.61 | 24.34 | 24.40 | 175,221 | -0.08(-0.34%) |
Nov 05, 2013 | 24.49 | 24.56 | 24.29 | 24.48 | 168,752 | -0.06(-0.26%) |
Nov 04, 2013 | 24.35 | 24.55 | 24.35 | 24.54 | 327,615 | +0.26(+1.05%) |
Nov 01, 2013 | 24.18 | 24.35 | 24.08 | 24.29 | 169,678 | +0.15(+0.61%) |
Oct 31, 2013 | 24.17 | 24.30 | 23.95 | 24.14 | 2,803,045 | +0.08(+0.34%) |
Oct 30, 2013 | 24.28 | 24.33 | 23.99 | 24.06 | 119,915 | -0.17(-0.72%) |
Oct 29, 2013 | 24.19 | 24.23 | 24.10 | 24.23 | 133,194 | +0.11(+0.46%) |
Oct 28, 2013 | 24.16 | 24.19 | 24.07 | 24.12 | 605,884 | -0.06(-0.27%) |
Oct 25, 2013 | 24.10 | 24.20 | 24.01 | 24.18 | 242,009 | +0.10(+0.42%) |
Oct 24, 2013 | 24.08 | 24.10 | 23.96 | 24.08 | 111,440 | +0.15(+0.61%) |
Oct 23, 2013 | 23.97 | 23.97 | 23.76 | 23.94 | 209,724 | -0.03(-0.11%) |
Oct 22, 2013 | 23.88 | 24.13 | 23.87 | 23.97 | 260,728 | +0.18(+0.77%) |
Oct 21, 2013 | 23.79 | 23.84 | 23.71 | 23.78 | 301,484 | +0.05(+0.19%) |
Oct 18, 2013 | 23.58 | 23.76 | 23.53 | 23.74 | 263,421 | +0.28(+1.21%) |
Oct 17, 2013 | 23.20 | 23.48 | 23.19 | 23.45 | 212,179 | +0.18(+0.79%) |
Oct 16, 2013 | 23.26 | 23.27 | 23.09 | 23.27 | 325,404 | +0.22(+0.95%) |
Oct 15, 2013 | 23.33 | 23.33 | 23.01 | 23.05 | 803,891 | -0.27(-1.18%) |
Oct 14, 2013 | 23.11 | 23.33 | 23.03 | 23.32 | 736,566 | +0.14(+0.59%) |
Oct 11, 2013 | 23.07 | 23.21 | 23.00 | 23.19 | 337,929 | +0.16(+0.68%) |
Oct 10, 2013 | 22.79 | 23.05 | 22.77 | 23.03 | 207,126 | +0.54(+2.40%) |
Oct 09, 2013 | 22.59 | 22.59 | 22.27 | 22.49 | 421,798 | +0.01(+0.04%) |
Oct 08, 2013 | 22.86 | 22.89 | 22.48 | 22.48 | 292,948 | -0.37(-1.60%) |
Oct 07, 2013 | 22.98 | 22.98 | 22.83 | 22.85 | 153,353 | -0.22(-0.97%) |
Oct 04, 2013 | 23.01 | 23.13 | 22.90 | 23.07 | 111,023 | +0.15(+0.66%) |
Oct 03, 2013 | 23.17 | 23.17 | 22.75 | 22.92 | 94,726 | -0.22(-0.95%) |
Oct 02, 2013 | 23.09 | 23.14 | 22.95 | 23.14 | 774,239 | -0.02(-0.08%) |
Oct 01, 2013 | 22.97 | 23.20 | 22.91 | 23.16 | 1,154,758 | +0.21(+0.92%) |
Sep 27, 2013 | 22.99 | 23.00 | 22.89 | 22.95 | 114,594 | -0.14(-0.59%) |
Sep 26, 2013 | 23.04 | 23.10 | 22.98 | 23.09 | 93,679 | +0.15(+0.64%) |
Sep 25, 2013 | 23.01 | 23.10 | 22.94 | 22.94 | 177,607 | -0.02(-0.08%) |
Sep 24, 2013 | 22.87 | 23.11 | 22.82 | 22.96 | 93,495 | +0.16(+0.68%) |
Sep 23, 2013 | 22.96 | 22.96 | 22.68 | 22.80 | 1,330,504 | -0.15(-0.64%) |
Sep 20, 2013 | 23.23 | 23.23 | 22.94 | 22.95 | 135,632 | -0.22(-0.97%) |
Sep 19, 2013 | 23.28 | 23.80 | 21.89 | 23.17 | 149,520 | +0.05(+0.24%) |
Sep 18, 2013 | 22.96 | 23.15 | 22.76 | 23.12 | 90,246 | +0.21(+0.92%) |
Sep 17, 2013 | 22.92 | 22.92 | 22.80 | 22.91 | 126,555 | +0.07(+0.32%) |
Sep 16, 2013 | 22.85 | 22.93 | 22.81 | 22.84 | 868,988 | +0.23(+1.01%) |
Sep 13, 2013 | 22.60 | 22.61 | 22.46 | 22.61 | 75,582 | +0.06(+0.28%) |
Sep 12, 2013 | 22.63 | 22.68 | 22.54 | 22.54 | 107,472 | -0.11(-0.48%) |
Sep 11, 2013 | 22.64 | 22.67 | 22.54 | 22.65 | 167,407 | +0.00(+0.00%) |
Sep 10, 2013 | 22.51 | 22.65 | 22.44 | 22.65 | 239,895 | +0.34(+1.51%) |
Sep 09, 2013 | 22.07 | 22.35 | 22.07 | 22.32 | 212,921 | +0.37(+1.66%) |
Sep 06, 2013 | 22.09 | 22.10 | 21.75 | 21.95 | 142,434 | -0.02(-0.08%) |
Sep 05, 2013 | 21.90 | 22.03 | 21.88 | 21.97 | 75,454 | +0.12(+0.54%) |
Sep 04, 2013 | 21.66 | 21.87 | 21.62 | 21.85 | 49,642 | +0.22(+1.01%) |
Sep 03, 2013 | 21.87 | 21.94 | 21.50 | 21.63 | 521,417 | +0.09(+0.40%) |
Aug 30, 2013 | 21.86 | 21.96 | 21.53 | 21.54 | 251,808 | -0.27(-1.23%) |
Aug 29, 2013 | 21.65 | 21.92 | 21.65 | 21.81 | 93,196 | +0.11(+0.50%) |
Aug 28, 2013 | 21.70 | 21.77 | 21.64 | 21.70 | 161,870 | +0.01(+0.04%) |
Aug 27, 2013 | 22.04 | 22.06 | 21.67 | 21.69 | 155,160 | -0.56(-2.50%) |
Aug 26, 2013 | 22.29 | 22.40 | 22.22 | 22.25 | 602,354 | -0.02(-0.08%) |
Aug 23, 2013 | 22.32 | 22.32 | 22.13 | 22.27 | 115,326 | +0.03(+0.12%) |
Aug 22, 2013 | 22.00 | 22.57 | 22.00 | 22.24 | 127,751 | +0.33(+1.50%) |
Aug 21, 2013 | 22.01 | 22.08 | 21.85 | 21.91 | 101,771 | -0.13(-0.58%) |
Aug 20, 2013 | 21.92 | 22.11 | 21.84 | 22.04 | 115,465 | +0.18(+0.84%) |
Aug 19, 2013 | 22.01 | 22.04 | 21.86 | 21.86 | 96,712 | -0.16(-0.75%) |
Aug 16, 2013 | 21.96 | 22.11 | 21.94 | 22.02 | 132,550 | +0.06(+0.27%) |
Aug 15, 2013 | 22.11 | 22.11 | 21.86 | 21.96 | 101,871 | -0.29(-1.29%) |
Aug 14, 2013 | 22.35 | 22.35 | 22.25 | 22.25 | 83,207 | -0.12(-0.53%) |
Aug 13, 2013 | 22.41 | 22.43 | 22.23 | 22.37 | 69,001 | +0.01(+0.04%) |
Aug 12, 2013 | 22.21 | 22.39 | 22.21 | 22.36 | 115,861 | +0.06(+0.29%) |
Aug 09, 2013 | 22.33 | 22.36 | 22.22 | 22.30 | 50,433 | -0.04(-0.16%) |
Aug 08, 2013 | 22.26 | 22.38 | 22.23 | 22.33 | 69,319 | +0.17(+0.78%) |
Aug 07, 2013 | 22.20 | 22.20 | 22.05 | 22.16 | 36,563 | -0.08(-0.37%) |
Aug 06, 2013 | 22.55 | 22.55 | 22.20 | 22.24 | 63,625 | -0.34(-1.50%) |
Aug 05, 2013 | 22.60 | 22.60 | 22.50 | 22.58 | 60,164 | -0.03(-0.12%) |
Aug 02, 2013 | 22.48 | 22.62 | 22.43 | 22.61 | 260,067 | +0.06(+0.28%) |
Aug 01, 2013 | 22.21 | 22.58 | 22.21 | 22.54 | 1,489,981 | +0.51(+2.32%) |
Jul 31, 2013 | 21.98 | 22.18 | 21.94 | 22.03 | 182,600 | +0.14(+0.63%) |
Jul 30, 2013 | 21.79 | 21.91 | 21.75 | 21.90 | 136,424 | +0.23(+1.05%) |
Jul 29, 2013 | 21.79 | 21.84 | 21.67 | 21.67 | 62,348 | -0.16(-0.71%) |
Jul 26, 2013 | 21.79 | 21.82 | 21.69 | 21.82 | 43,071 | -0.05(-0.25%) |
Jul 25, 2013 | 21.84 | 21.88 | 21.69 | 21.88 | 84,338 | +0.07(+0.34%) |
Jul 24, 2013 | 22.06 | 22.07 | 21.79 | 21.80 | 67,520 | -0.16(-0.71%) |
Jul 23, 2013 | 22.10 | 22.10 | 21.94 | 21.96 | 94,305 | +0.00(+0.00%) |
Jul 22, 2013 | 21.94 | 22.03 | 21.93 | 21.96 | 551,520 | +0.04(+0.17%) |
Jul 19, 2013 | 21.85 | 21.92 | 21.80 | 21.92 | 77,596 | +0.06(+0.29%) |
Jul 18, 2013 | 21.64 | 21.89 | 21.63 | 21.86 | 90,016 | +0.28(+1.31%) |
Jul 17, 2013 | 21.55 | 21.62 | 21.49 | 21.58 | 74,960 | +0.11(+0.51%) |
Jul 16, 2013 | 21.65 | 21.65 | 21.44 | 21.47 | 98,910 | -0.15(-0.68%) |
Jul 15, 2013 | 21.75 | 21.75 | 21.58 | 21.61 | 734,336 | +0.04(+0.17%) |
Jul 12, 2013 | 21.52 | 21.59 | 21.48 | 21.58 | 101,732 | +0.05(+0.21%) |
Jul 11, 2013 | 21.57 | 21.57 | 21.44 | 21.53 | 136,512 | +0.27(+1.29%) |
Jul 10, 2013 | 21.19 | 21.32 | 21.17 | 21.26 | 86,643 | +0.03(+0.13%) |
Jul 09, 2013 | 21.05 | 21.29 | 20.90 | 21.23 | 93,981 | +0.33(+1.57%) |
Jul 08, 2013 | 20.95 | 20.97 | 20.90 | 20.90 | 62,164 | +0.02(+0.09%) |
Jul 05, 2013 | 20.87 | 20.88 | 20.66 | 20.88 | 104,983 | +0.27(+1.33%) |
Jul 03, 2013 | 20.59 | 20.69 | 20.51 | 20.61 | 136,374 | -0.05(-0.26%) |
Jul 02, 2013 | 20.84 | 20.92 | 20.56 | 20.66 | 150,106 | -0.23(-1.10%) |
Jul 01, 2013 | 20.71 | 20.99 | 20.71 | 20.89 | 2,352,201 | +0.26(+1.24%) |
Jun 28, 2013 | 20.63 | 20.72 | 20.55 | 20.63 | 73,736 | +0.20(+0.99%) |
Jun 26, 2013 | 20.67 | 20.67 | 20.32 | 20.43 | 130,946 | +0.17(+0.85%) |
Jun 25, 2013 | 20.24 | 20.29 | 20.15 | 20.26 | 43,586 | +0.25(+1.23%) |
Jun 24, 2013 | 20.19 | 20.19 | 19.85 | 20.01 | 61,066 | -0.35(-1.70%) |
Jun 21, 2013 | 20.57 | 20.59 | 20.23 | 20.36 | 79,440 | -0.10(-0.48%) |
Jun 20, 2013 | 20.73 | 20.73 | 20.41 | 20.46 | 108,518 | -0.49(-2.35%) |
Jun 19, 2013 | 21.23 | 21.23 | 20.94 | 20.95 | 48,463 | -0.26(-1.25%) |
Jun 18, 2013 | 21.00 | 21.24 | 21.00 | 21.22 | 41,245 | +0.26(+1.26%) |
Jun 17, 2013 | 20.93 | 21.01 | 20.84 | 20.95 | 54,138 | +0.11(+0.53%) |
Jun 14, 2013 | 20.92 | 20.96 | 20.77 | 20.84 | 60,382 | -0.05(-0.26%) |
Jun 13, 2013 | 20.58 | 20.93 | 20.50 | 20.90 | 39,317 | +0.33(+1.60%) |
Jun 12, 2013 | 20.94 | 20.95 | 20.52 | 20.57 | 46,200 | -0.23(-1.10%) |
Jun 11, 2013 | 21.11 | 21.11 | 20.71 | 20.80 | 93,479 | -0.25(-1.21%) |
Jun 10, 2013 | 21.11 | 21.11 | 20.98 | 21.05 | 63,347 | +0.02(+0.08%) |
Jun 07, 2013 | 20.83 | 21.06 | 20.74 | 21.03 | 172,552 | +0.32(+1.54%) |
Jun 06, 2013 | 20.61 | 20.72 | 20.43 | 20.72 | 60,747 | +0.19(+0.93%) |
Jun 05, 2013 | 20.85 | 20.85 | 20.51 | 20.52 | 162,838 | -0.37(-1.75%) |
Jun 04, 2013 | 21.06 | 21.15 | 20.77 | 20.89 | 205,435 | -0.16(-0.74%) |
Jun 03, 2013 | 21.06 | 21.12 | 20.77 | 21.04 | 309,551 | -0.02(-0.09%) |
May 31, 2013 | 21.10 | 21.34 | 21.05 | 21.06 | 56,255 | -0.11(-0.52%) |
May 30, 2013 | 21.13 | 21.27 | 21.13 | 21.17 | 49,462 | +0.11(+0.52%) |
May 29, 2013 | 21.15 | 21.15 | 20.93 | 21.06 | 94,470 | -0.17(-0.82%) |
May 28, 2013 | 21.33 | 21.40 | 21.17 | 21.24 | 62,246 | +0.18(+0.87%) |
May 24, 2013 | 20.99 | 21.05 | 20.85 | 21.05 | 59,902 | -0.05(-0.22%) |
May 23, 2013 | 20.91 | 21.14 | 20.89 | 21.10 | 127,696 | +0.02(+0.09%) |
May 22, 2013 | 21.37 | 21.48 | 21.01 | 21.08 | 102,149 | -0.30(-1.41%) |
May 21, 2013 | 21.34 | 21.46 | 21.33 | 21.38 | 44,349 | +0.06(+0.30%) |
May 20, 2013 | 21.25 | 21.42 | 21.25 | 21.32 | 183,272 | +0.06(+0.30%) |
May 17, 2013 | 21.09 | 21.27 | 21.09 | 21.25 | 100,987 | +0.26(+1.22%) |
May 16, 2013 | 21.05 | 21.17 | 20.96 | 21.00 | 33,855 | -0.12(-0.56%) |
May 15, 2013 | 20.82 | 21.12 | 20.82 | 21.12 | 33,729 | +0.51(+2.48%) |
May 13, 2013 | 20.72 | 20.72 | 20.56 | 20.61 | 234,159 | -0.08(-0.40%) |
May 10, 2013 | 20.57 | 20.69 | 20.57 | 20.69 | 33,842 | +0.10(+0.49%) |
May 09, 2013 | 20.61 | 20.72 | 20.55 | 20.59 | 49,054 | -0.05(-0.27%) |
May 08, 2013 | 20.47 | 20.65 | 20.47 | 20.64 | 98,514 | +0.12(+0.58%) |
May 07, 2013 | 20.39 | 20.52 | 20.38 | 20.52 | 273,979 | +0.17(+0.85%) |
May 06, 2013 | 20.20 | 20.36 | 20.19 | 20.35 | 39,825 | +0.17(+0.86%) |
May 03, 2013 | 19.90 | 20.29 | 19.90 | 20.18 | 82,717 | +0.36(+1.80%) |
May 02, 2013 | 19.64 | 19.84 | 19.62 | 19.82 | 53,524 | +0.22(+1.12%) |
May 01, 2013 | 19.93 | 19.93 | 19.58 | 19.60 | 420,529 | -0.39(-1.96%) |
Apr 30, 2013 | 19.92 | 20.01 | 19.80 | 19.99 | 37,404 | +0.07(+0.33%) |
Apr 29, 2013 | 19.77 | 19.97 | 19.77 | 19.93 | 33,902 | +0.14(+0.73%) |
Apr 26, 2013 | 19.88 | 19.87 | 19.77 | 19.78 | 62,038 | -0.08(-0.41%) |
Apr 25, 2013 | 19.80 | 19.98 | 19.80 | 19.87 | 80,167 | +0.14(+0.69%) |
Apr 24, 2013 | 19.66 | 19.75 | 19.62 | 19.73 | 70,526 | +0.11(+0.54%) |
Apr 23, 2013 | 19.59 | 19.69 | 19.46 | 19.62 | 530,347 | +0.20(+1.01%) |
Apr 22, 2013 | 19.51 | 19.52 | 19.19 | 19.43 | 61,315 | +0.08(+0.42%) |
Apr 19, 2013 | 19.14 | 19.37 | 19.14 | 19.35 | 36,904 | +0.16(+0.81%) |
Apr 18, 2013 | 19.46 | 19.46 | 19.13 | 19.19 | 150,126 | -0.14(-0.71%) |
Apr 17, 2013 | 19.51 | 19.51 | 19.20 | 19.33 | 91,760 | -0.35(-1.76%) |
Apr 16, 2013 | 19.51 | 19.67 | 19.51 | 19.67 | 67,157 | +0.28(+1.46%) |
Apr 15, 2013 | 20.00 | 20.00 | 19.35 | 19.39 | 117,665 | -0.73(-3.63%) |
Apr 12, 2013 | 20.18 | 20.19 | 20.03 | 20.12 | 24,456 | -0.13(-0.63%) |
Apr 11, 2013 | 20.19 | 20.31 | 20.19 | 20.25 | 47,430 | +0.05(+0.27%) |
Apr 10, 2013 | 19.95 | 20.19 | 19.95 | 20.19 | 69,982 | +0.31(+1.56%) |
Apr 09, 2013 | 19.93 | 19.95 | 19.78 | 19.88 | 40,524 | +0.04(+0.18%) |
Apr 08, 2013 | 19.71 | 19.86 | 19.63 | 19.85 | 83,868 | +0.18(+0.92%) |
Apr 05, 2013 | 19.50 | 19.69 | 19.32 | 19.67 | 53,664 | -0.06(-0.31%) |
Apr 04, 2013 | 19.67 | 19.74 | 19.63 | 19.73 | 30,810 | +0.08(+0.39%) |
Apr 03, 2013 | 19.97 | 19.99 | 19.58 | 19.65 | 262,494 | -0.25(-1.25%) |
Apr 02, 2013 | 20.18 | 20.24 | 19.88 | 19.90 | 127,975 | -0.26(-1.27%) |
Apr 01, 2013 | 20.48 | 20.49 | 20.11 | 20.16 | 65,406 | -0.30(-1.45%) |
Mar 28, 2013 | 20.28 | 20.46 | 20.28 | 20.45 | 120,790 | +0.19(+0.92%) |
Mar 27, 2013 | 20.09 | 20.28 | 20.02 | 20.27 | 53,781 | +0.05(+0.23%) |
Mar 26, 2013 | 20.18 | 20.23 | 20.14 | 20.22 | 57,141 | +0.11(+0.54%) |
Mar 25, 2013 | 20.29 | 20.32 | 20.02 | 20.11 | 96,419 | -0.10(-0.50%) |
Mar 22, 2013 | 20.20 | 20.24 | 20.17 | 20.21 | 118,075 | +0.04(+0.18%) |
Mar 21, 2013 | 20.30 | 20.38 | 20.10 | 20.18 | 327,336 | -0.26(-1.25%) |
Mar 20, 2013 | 20.41 | 20.44 | 20.32 | 20.43 | 88,210 | +0.15(+0.72%) |
Mar 19, 2013 | 20.41 | 20.41 | 20.12 | 20.29 | 96,904 | -0.01(-0.04%) |
Mar 18, 2013 | 20.25 | 20.37 | 20.16 | 20.29 | 32,258 | -0.06(-0.28%) |
Mar 15, 2013 | 20.33 | 20.42 | 20.25 | 20.35 | 33,291 | -0.01(-0.04%) |
Mar 14, 2013 | 20.21 | 20.38 | 20.21 | 20.36 | 167,369 | +0.16(+0.78%) |
Mar 13, 2013 | 20.05 | 20.20 | 20.01 | 20.20 | 39,181 | +0.23(+1.13%) |
Mar 12, 2013 | 20.11 | 20.11 | 19.90 | 19.97 | 36,853 | -0.06(-0.28%) |
Mar 11, 2013 | 19.94 | 20.03 | 19.94 | 20.03 | 36,362 | +0.05(+0.23%) |
Mar 08, 2013 | 19.83 | 19.99 | 19.81 | 19.98 | 35,698 | +0.27(+1.39%) |
Mar 07, 2013 | 19.68 | 19.74 | 19.66 | 19.71 | 32,062 | +0.05(+0.23%) |
Mar 06, 2013 | 19.71 | 19.73 | 19.61 | 19.67 | 99,253 | +0.05(+0.28%) |
Mar 05, 2013 | 19.37 | 19.67 | 19.37 | 19.61 | 57,711 | +0.31(+1.61%) |
Mar 04, 2013 | 19.21 | 19.30 | 19.14 | 19.30 | 25,771 | +0.02(+0.09%) |
Mar 01, 2013 | 19.26 | 19.34 | 19.15 | 19.28 | 75,197 | -0.10(-0.52%) |
Feb 28, 2013 | 19.38 | 19.48 | 19.34 | 19.38 | 37,108 | +0.02(+0.09%) |
Feb 27, 2013 | 18.97 | 19.41 | 18.95 | 19.36 | 151,888 | +0.37(+1.97%) |
Feb 26, 2013 | 18.93 | 19.02 | 18.79 | 18.99 | 156,267 | -0.31(-1.61%) |
Feb 22, 2013 | 19.16 | 19.31 | 19.16 | 19.30 | 174,634 | +0.21(+1.10%) |
Feb 21, 2013 | 19.27 | 19.27 | 18.98 | 19.09 | 42,491 | -0.24(-1.23%) |
Feb 20, 2013 | 19.70 | 19.70 | 19.31 | 19.33 | 97,179 | -0.36(-1.81%) |
Feb 19, 2013 | 19.56 | 19.68 | 19.55 | 19.68 | 37,646 | +0.17(+0.89%) |
Feb 15, 2013 | 19.54 | 19.58 | 19.47 | 19.51 | 57,635 | +0.00(+0.00%) |
Feb 14, 2013 | 19.43 | 19.55 | 19.43 | 19.51 | 115,873 | +0.00(+0.00%) |
Feb 13, 2013 | 19.52 | 19.54 | 19.45 | 19.51 | 73,089 | +0.09(+0.47%) |
Feb 12, 2013 | 19.39 | 19.46 | 19.39 | 19.42 | 36,984 | +0.05(+0.28%) |
Feb 11, 2013 | 19.38 | 19.38 | 19.31 | 19.36 | 37,007 | +0.00(+0.00%) |
Feb 08, 2013 | 19.31 | 19.37 | 19.31 | 19.36 | 45,702 | +0.10(+0.52%) |
Feb 07, 2013 | 19.30 | 19.31 | 19.14 | 19.26 | 45,950 | +0.01(+0.05%) |
Feb 06, 2013 | 19.13 | 19.25 | 19.13 | 19.25 | 61,530 | +0.25(+1.30%) |
Feb 04, 2013 | 19.10 | 19.19 | 19.00 | 19.01 | 239,585 | -0.19(-1.01%) |