Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 21.63 | 21.55 | 21.55 | 21.55 | 2,503,904 | -0.08(-0.38%) |
Dec 30, 2013 | 21.41 | 21.69 | 21.41 | 21.64 | 2,437,595 | +0.22(+1.03%) |
Dec 27, 2013 | 21.65 | 21.65 | 21.37 | 21.41 | 1,711,456 | -0.05(-0.21%) |
Dec 26, 2013 | 21.31 | 21.73 | 21.31 | 21.46 | 2,854,057 | +0.17(+0.82%) |
Dec 24, 2013 | 21.22 | 21.48 | 21.20 | 21.29 | 1,251,373 | -0.02(-0.08%) |
Dec 23, 2013 | 21.22 | 21.52 | 21.09 | 21.30 | 2,971,592 | +0.25(+1.19%) |
Dec 20, 2013 | 20.74 | 21.18 | 20.62 | 21.05 | 6,169,316 | +0.42(+2.02%) |
Dec 19, 2013 | 20.30 | 20.65 | 20.04 | 20.64 | 4,277,694 | +0.28(+1.37%) |
Dec 18, 2013 | 20.10 | 20.36 | 19.97 | 20.36 | 4,676,567 | +0.25(+1.24%) |
Dec 17, 2013 | 20.00 | 20.16 | 19.82 | 20.11 | 5,163,841 | -0.06(-0.29%) |
Dec 16, 2013 | 20.29 | 20.50 | 20.11 | 20.17 | 3,374,751 | -0.06(-0.29%) |
Dec 13, 2013 | 20.30 | 20.35 | 19.99 | 20.22 | 3,641,487 | -0.07(-0.33%) |
Dec 12, 2013 | 20.38 | 20.46 | 19.67 | 20.29 | 4,759,803 | -0.12(-0.59%) |
Dec 11, 2013 | 20.63 | 20.68 | 20.38 | 20.41 | 2,528,215 | -0.33(-1.61%) |
Dec 10, 2013 | 20.79 | 20.98 | 20.74 | 20.74 | 2,149,937 | -0.04(-0.20%) |
Dec 09, 2013 | 20.77 | 20.92 | 20.69 | 20.79 | 2,157,306 | -0.03(-0.14%) |
Dec 06, 2013 | 20.61 | 20.86 | 20.52 | 20.82 | 2,029,968 | +0.30(+1.48%) |
Dec 05, 2013 | 20.74 | 20.79 | 20.50 | 20.51 | 2,596,129 | -0.31(-1.48%) |
Dec 04, 2013 | 21.11 | 21.19 | 20.80 | 20.82 | 3,050,735 | -0.40(-1.86%) |
Dec 03, 2013 | 21.27 | 21.39 | 21.13 | 21.22 | 3,240,785 | -0.15(-0.70%) |
Dec 02, 2013 | 21.46 | 21.53 | 21.28 | 21.36 | 1,902,575 | -0.10(-0.48%) |
Nov 29, 2013 | 21.36 | 21.50 | 21.36 | 21.47 | 462,487 | +0.11(+0.51%) |
Nov 27, 2013 | 21.57 | 21.69 | 21.36 | 21.36 | 2,910,688 | -0.20(-0.95%) |
Nov 26, 2013 | 21.73 | 21.79 | 21.53 | 21.56 | 1,930,845 | -0.16(-0.75%) |
Nov 25, 2013 | 21.75 | 22.09 | 21.67 | 21.73 | 2,669,764 | +0.10(+0.46%) |
Nov 22, 2013 | 21.54 | 21.84 | 21.44 | 21.63 | 2,631,134 | +0.20(+0.93%) |
Nov 21, 2013 | 21.42 | 21.51 | 21.26 | 21.43 | 3,289,401 | +0.21(+0.98%) |
Nov 20, 2013 | 21.41 | 21.47 | 21.15 | 21.22 | 3,547,372 | -0.09(-0.43%) |
Nov 19, 2013 | 21.68 | 21.74 | 21.20 | 21.31 | 2,396,623 | -0.51(-2.35%) |
Nov 18, 2013 | 21.82 | 21.94 | 21.66 | 21.82 | 2,268,303 | +0.08(+0.36%) |
Nov 15, 2013 | 21.49 | 21.82 | 21.49 | 21.74 | 1,864,106 | +0.27(+1.24%) |
Nov 14, 2013 | 21.38 | 21.72 | 21.26 | 21.48 | 3,078,942 | +0.28(+1.32%) |
Nov 13, 2013 | 21.04 | 21.36 | 21.04 | 21.20 | 2,094,591 | +0.13(+0.61%) |
Nov 12, 2013 | 21.09 | 21.17 | 20.98 | 21.07 | 1,938,705 | -0.08(-0.39%) |
Nov 11, 2013 | 21.03 | 21.24 | 20.92 | 21.15 | 2,320,762 | +0.05(+0.22%) |
Nov 08, 2013 | 21.28 | 21.30 | 20.88 | 21.11 | 2,722,001 | -0.19(-0.88%) |
Nov 07, 2013 | 21.94 | 21.94 | 21.25 | 21.29 | 3,265,147 | -0.51(-2.33%) |
Nov 06, 2013 | 21.48 | 21.95 | 21.48 | 21.80 | 3,876,307 | +0.29(+1.33%) |
Nov 05, 2013 | 21.13 | 21.79 | 21.00 | 21.51 | 3,221,074 | +0.25(+1.15%) |
Nov 04, 2013 | 21.14 | 21.33 | 20.94 | 21.27 | 2,183,205 | +0.07(+0.31%) |
Nov 01, 2013 | 21.42 | 21.56 | 21.16 | 21.20 | 1,916,935 | -0.12(-0.57%) |
Oct 31, 2013 | 21.46 | 21.49 | 21.15 | 21.32 | 2,901,344 | -0.06(-0.29%) |
Oct 30, 2013 | 21.40 | 21.53 | 21.11 | 21.39 | 2,998,024 | +0.03(+0.14%) |
Oct 29, 2013 | 21.16 | 21.66 | 21.16 | 21.36 | 2,687,252 | -0.17(-0.78%) |
Oct 28, 2013 | 22.05 | 22.09 | 21.47 | 21.53 | 2,814,545 | -0.49(-2.21%) |
Oct 25, 2013 | 21.76 | 22.11 | 21.63 | 22.01 | 3,300,901 | +0.33(+1.54%) |
Oct 24, 2013 | 21.51 | 21.75 | 21.51 | 21.68 | 2,116,300 | +0.18(+0.82%) |
Oct 23, 2013 | 21.34 | 21.70 | 21.34 | 21.50 | 5,082,035 | +0.10(+0.48%) |
Oct 22, 2013 | 21.36 | 21.72 | 21.34 | 21.40 | 6,057,427 | +0.06(+0.29%) |
Oct 21, 2013 | 20.86 | 21.40 | 20.85 | 21.34 | 2,769,787 | +0.53(+2.57%) |
Oct 18, 2013 | 20.68 | 20.99 | 20.50 | 20.80 | 3,587,601 | +0.25(+1.20%) |
Oct 17, 2013 | 20.52 | 20.62 | 20.49 | 20.55 | 3,062,834 | +0.06(+0.30%) |
Oct 16, 2013 | 20.78 | 20.95 | 20.46 | 20.49 | 7,605,332 | -0.27(-1.29%) |
Oct 15, 2013 | 21.04 | 21.07 | 20.70 | 20.76 | 2,436,625 | -0.34(-1.60%) |
Oct 14, 2013 | 20.98 | 21.14 | 20.90 | 21.10 | 1,970,289 | -0.07(-0.33%) |
Oct 11, 2013 | 21.07 | 21.19 | 20.89 | 21.17 | 1,758,010 | +0.09(+0.45%) |
Oct 10, 2013 | 21.11 | 21.19 | 20.93 | 21.07 | 2,140,453 | +0.15(+0.73%) |
Oct 09, 2013 | 20.84 | 21.05 | 20.77 | 20.92 | 1,999,584 | +0.05(+0.24%) |
Oct 08, 2013 | 21.22 | 21.22 | 20.83 | 20.87 | 3,225,277 | -0.30(-1.44%) |
Oct 07, 2013 | 21.34 | 21.50 | 21.17 | 21.18 | 2,297,224 | -0.23(-1.10%) |
Oct 04, 2013 | 21.54 | 21.63 | 21.32 | 21.41 | 1,662,627 | -0.19(-0.86%) |
Oct 03, 2013 | 21.69 | 21.77 | 21.43 | 21.60 | 2,092,280 | -0.22(-1.02%) |
Oct 02, 2013 | 21.66 | 21.88 | 21.58 | 21.82 | 2,050,552 | -0.05(-0.21%) |
Oct 01, 2013 | 21.68 | 21.91 | 21.55 | 21.86 | 2,111,869 | +0.19(+0.89%) |
Sep 30, 2013 | 21.49 | 21.68 | 21.36 | 21.67 | 1,634,294 | -0.09(-0.40%) |
Sep 27, 2013 | 21.80 | 21.85 | 21.61 | 21.76 | 1,614,755 | -0.15(-0.70%) |
Sep 26, 2013 | 21.76 | 21.97 | 21.63 | 21.91 | 1,565,960 | +0.18(+0.81%) |
Sep 25, 2013 | 21.55 | 21.77 | 21.44 | 21.73 | 1,831,381 | +0.17(+0.78%) |
Sep 24, 2013 | 21.45 | 21.85 | 21.45 | 21.56 | 1,446,627 | -0.02(-0.08%) |
Sep 23, 2013 | 21.99 | 21.99 | 21.56 | 21.58 | 2,057,065 | -0.49(-2.20%) |
Sep 20, 2013 | 21.93 | 22.08 | 21.63 | 22.06 | 5,099,962 | +0.20(+0.92%) |
Sep 19, 2013 | 21.23 | 21.97 | 21.11 | 21.86 | 5,454,144 | +0.84(+3.97%) |
Sep 18, 2013 | 20.62 | 21.05 | 20.47 | 21.03 | 3,213,603 | +0.43(+2.08%) |
Sep 17, 2013 | 20.71 | 20.79 | 20.46 | 20.60 | 3,256,779 | -0.15(-0.73%) |
Sep 16, 2013 | 21.09 | 21.14 | 20.75 | 20.75 | 2,527,685 | -0.21(-1.02%) |
Sep 13, 2013 | 20.94 | 21.06 | 20.86 | 20.97 | 2,170,089 | -0.05(-0.25%) |
Sep 12, 2013 | 21.08 | 21.18 | 20.95 | 21.02 | 1,458,620 | -0.06(-0.27%) |
Sep 11, 2013 | 21.32 | 21.32 | 20.91 | 21.08 | 1,840,956 | -0.21(-1.01%) |
Sep 10, 2013 | 21.34 | 21.36 | 21.16 | 21.29 | 2,229,644 | +0.00(+0.02%) |
Sep 09, 2013 | 20.76 | 21.31 | 20.71 | 21.29 | 2,505,136 | +0.52(+2.50%) |
Sep 06, 2013 | 20.60 | 20.86 | 20.48 | 20.77 | 1,814,402 | +0.28(+1.35%) |
Sep 05, 2013 | 20.41 | 20.72 | 20.11 | 20.49 | 2,441,566 | +0.01(+0.04%) |
Sep 04, 2013 | 20.73 | 20.78 | 20.43 | 20.48 | 3,097,566 | -0.32(-1.54%) |
Sep 03, 2013 | 21.00 | 21.00 | 20.68 | 20.81 | 1,800,722 | +0.00(+0.00%) |
Aug 30, 2013 | 21.04 | 21.19 | 20.75 | 20.81 | 2,603,142 | -0.20(-0.96%) |
Aug 29, 2013 | 20.90 | 21.10 | 20.81 | 21.01 | 2,799,651 | +0.06(+0.29%) |
Aug 28, 2013 | 21.19 | 21.19 | 20.71 | 20.95 | 6,111,214 | -0.22(-1.05%) |
Aug 27, 2013 | 21.09 | 21.27 | 20.92 | 21.17 | 1,675,402 | -0.07(-0.31%) |
Aug 26, 2013 | 21.31 | 21.42 | 21.13 | 21.23 | 1,435,033 | -0.06(-0.27%) |
Aug 23, 2013 | 21.42 | 21.49 | 21.27 | 21.29 | 1,921,865 | -0.13(-0.60%) |
Aug 22, 2013 | 21.47 | 21.71 | 21.34 | 21.42 | 1,516,227 | +0.03(+0.15%) |
Aug 21, 2013 | 21.53 | 21.74 | 21.32 | 21.39 | 1,248,441 | -0.09(-0.40%) |
Aug 20, 2013 | 21.46 | 21.62 | 21.14 | 21.47 | 1,887,902 | +0.29(+1.36%) |
Aug 19, 2013 | 21.52 | 21.57 | 21.14 | 21.18 | 3,105,119 | -0.35(-1.64%) |
Aug 16, 2013 | 21.71 | 21.74 | 21.48 | 21.54 | 1,934,310 | -0.13(-0.61%) |
Aug 15, 2013 | 21.67 | 21.99 | 21.49 | 21.67 | 2,728,664 | -0.20(-0.90%) |
Aug 14, 2013 | 22.11 | 22.40 | 21.71 | 21.87 | 2,549,440 | -0.21(-0.95%) |
Aug 13, 2013 | 22.27 | 22.33 | 21.86 | 22.08 | 2,926,823 | -0.25(-1.11%) |
Aug 12, 2013 | 22.94 | 23.04 | 22.21 | 22.32 | 2,330,114 | -0.62(-2.71%) |
Aug 09, 2013 | 22.97 | 23.28 | 22.88 | 22.95 | 3,431,276 | +0.04(+0.18%) |
Aug 08, 2013 | 22.63 | 22.99 | 22.46 | 22.90 | 4,278,303 | +0.35(+1.57%) |
Aug 07, 2013 | 22.48 | 22.69 | 22.18 | 22.55 | 4,981,908 | +0.11(+0.50%) |
Aug 06, 2013 | 21.30 | 22.48 | 20.99 | 22.44 | 4,791,075 | +0.40(+1.81%) |
Aug 05, 2013 | 21.75 | 22.10 | 21.75 | 22.04 | 3,173,773 | +0.30(+1.38%) |
Aug 02, 2013 | 22.20 | 22.22 | 21.61 | 21.74 | 3,153,160 | -0.44(-1.99%) |
Aug 01, 2013 | 21.93 | 22.29 | 21.89 | 22.18 | 2,725,225 | +0.27(+1.24%) |
Jul 31, 2013 | 21.90 | 22.13 | 21.80 | 21.91 | 3,343,915 | +0.01(+0.03%) |
Jul 30, 2013 | 22.27 | 22.38 | 21.75 | 21.90 | 2,884,125 | -0.37(-1.65%) |
Jul 29, 2013 | 22.39 | 22.42 | 22.02 | 22.27 | 2,352,620 | -0.12(-0.53%) |
Jul 26, 2013 | 22.42 | 22.58 | 22.21 | 22.39 | 1,678,386 | -0.04(-0.20%) |
Jul 25, 2013 | 22.47 | 22.63 | 22.38 | 22.43 | 2,469,031 | -0.04(-0.20%) |
Jul 24, 2013 | 22.73 | 22.79 | 22.35 | 22.47 | 2,228,574 | -0.25(-1.11%) |
Jul 23, 2013 | 23.10 | 23.15 | 22.62 | 22.73 | 2,271,326 | -0.32(-1.39%) |
Jul 22, 2013 | 23.08 | 23.19 | 22.95 | 23.05 | 1,923,152 | +0.10(+0.43%) |
Jul 19, 2013 | 22.90 | 23.00 | 22.81 | 22.95 | 1,439,555 | +0.09(+0.37%) |
Jul 18, 2013 | 23.17 | 23.34 | 22.82 | 22.87 | 2,241,677 | -0.15(-0.65%) |
Jul 17, 2013 | 23.24 | 23.24 | 22.79 | 23.02 | 1,357,096 | -0.10(-0.44%) |
Jul 16, 2013 | 23.42 | 23.49 | 23.04 | 23.12 | 2,525,490 | -0.24(-1.01%) |
Jul 15, 2013 | 23.02 | 23.47 | 22.82 | 23.35 | 2,318,905 | +0.39(+1.68%) |
Jul 12, 2013 | 22.91 | 23.01 | 22.76 | 22.97 | 2,322,141 | +0.04(+0.16%) |
Jul 11, 2013 | 22.59 | 23.03 | 22.50 | 22.93 | 3,767,262 | +0.53(+2.36%) |
Jul 10, 2013 | 22.48 | 22.56 | 22.25 | 22.40 | 3,417,641 | +0.02(+0.07%) |
Jul 09, 2013 | 22.46 | 22.40 | 22.24 | 22.39 | 3,158,457 | +0.00(+0.00%) |
Jul 08, 2013 | 22.79 | 22.83 | 22.31 | 22.39 | 2,277,178 | -0.26(-1.15%) |
Jul 05, 2013 | 22.61 | 22.75 | 22.23 | 22.65 | 1,813,483 | +0.00(+0.00%) |
Jul 03, 2013 | 22.51 | 22.65 | 22.23 | 22.65 | 1,263,134 | +0.05(+0.22%) |
Jul 02, 2013 | 22.86 | 22.93 | 22.52 | 22.60 | 2,347,566 | -0.20(-0.86%) |
Jul 01, 2013 | 22.81 | 22.98 | 22.63 | 22.79 | 1,944,599 | +0.08(+0.34%) |
Jun 28, 2013 | 22.70 | 22.87 | 22.52 | 22.71 | 2,538,318 | +0.02(+0.07%) |
Jun 27, 2013 | 22.51 | 22.70 | 22.41 | 22.70 | 2,450,363 | +0.40(+1.81%) |
Jun 26, 2013 | 22.17 | 22.63 | 22.17 | 22.30 | 2,911,651 | +0.31(+1.39%) |
Jun 25, 2013 | 22.10 | 22.25 | 21.89 | 21.99 | 2,514,876 | +0.18(+0.84%) |
Jun 24, 2013 | 21.48 | 22.20 | 20.57 | 21.81 | 6,213,100 | +0.13(+0.60%) |
Jun 21, 2013 | 22.22 | 22.59 | 21.30 | 21.68 | 8,706,863 | -0.57(-2.56%) |
Jun 20, 2013 | 22.88 | 22.88 | 21.83 | 22.25 | 6,261,190 | -0.73(-3.19%) |
Jun 19, 2013 | 23.17 | 23.37 | 22.98 | 22.98 | 2,692,380 | -0.12(-0.53%) |
Jun 18, 2013 | 22.84 | 23.18 | 22.70 | 23.10 | 2,199,646 | +0.31(+1.34%) |
Jun 17, 2013 | 22.54 | 22.88 | 22.50 | 22.80 | 1,701,963 | +0.39(+1.73%) |
Jun 14, 2013 | 22.29 | 22.66 | 22.19 | 22.41 | 2,362,418 | +0.05(+0.22%) |
Jun 13, 2013 | 22.28 | 22.40 | 22.15 | 22.36 | 1,655,735 | +0.02(+0.11%) |
Jun 12, 2013 | 22.53 | 22.53 | 22.23 | 22.34 | 1,957,346 | +0.03(+0.13%) |
Jun 11, 2013 | 22.77 | 22.77 | 22.26 | 22.31 | 3,557,716 | -0.53(-2.32%) |
Jun 10, 2013 | 22.82 | 22.90 | 22.67 | 22.84 | 1,303,721 | +0.07(+0.30%) |
Jun 07, 2013 | 22.86 | 23.03 | 22.72 | 22.77 | 1,765,788 | +0.01(+0.04%) |
Jun 06, 2013 | 22.43 | 22.84 | 22.11 | 22.76 | 3,552,595 | +0.33(+1.45%) |
Jun 05, 2013 | 22.56 | 22.58 | 22.00 | 22.43 | 4,230,282 | -0.20(-0.86%) |
Jun 04, 2013 | 22.92 | 23.04 | 22.63 | 22.63 | 2,603,104 | -0.28(-1.23%) |
Jun 03, 2013 | 22.79 | 23.00 | 22.63 | 22.91 | 2,400,275 | +0.04(+0.20%) |
May 31, 2013 | 22.83 | 23.12 | 22.73 | 22.87 | 2,134,570 | -0.08(-0.34%) |
May 30, 2013 | 23.45 | 23.48 | 22.62 | 22.94 | 6,901,962 | -0.49(-2.10%) |
May 29, 2013 | 23.80 | 23.85 | 23.27 | 23.44 | 4,639,496 | -0.40(-1.69%) |
May 28, 2013 | 23.93 | 24.13 | 23.75 | 23.84 | 2,852,209 | +0.11(+0.46%) |
May 24, 2013 | 23.74 | 23.83 | 23.61 | 23.73 | 1,808,519 | -0.08(-0.34%) |
May 23, 2013 | 23.85 | 23.85 | 23.52 | 23.81 | 2,510,137 | -0.28(-1.18%) |
May 22, 2013 | 24.14 | 24.22 | 24.02 | 24.09 | 2,909,002 | -0.02(-0.08%) |
May 21, 2013 | 23.70 | 24.17 | 23.66 | 24.11 | 2,981,822 | +0.51(+2.16%) |
May 20, 2013 | 23.67 | 23.76 | 23.52 | 23.61 | 1,758,699 | +0.01(+0.03%) |
May 17, 2013 | 23.72 | 24.07 | 23.50 | 23.60 | 2,196,602 | +0.08(+0.35%) |
May 16, 2013 | 23.71 | 23.74 | 23.48 | 23.52 | 2,114,622 | -0.20(-0.86%) |
May 15, 2013 | 23.95 | 24.09 | 23.59 | 23.72 | 2,278,402 | -0.49(-2.03%) |
May 13, 2013 | 24.22 | 24.22 | 23.98 | 24.21 | 1,692,459 | +0.06(+0.25%) |
May 10, 2013 | 23.86 | 24.16 | 23.81 | 24.15 | 1,835,721 | +0.32(+1.35%) |
May 09, 2013 | 23.85 | 23.99 | 23.76 | 23.83 | 2,028,225 | -0.13(-0.56%) |
May 08, 2013 | 23.72 | 24.08 | 23.69 | 23.96 | 2,593,993 | +0.21(+0.87%) |
May 07, 2013 | 23.61 | 23.82 | 23.31 | 23.76 | 2,929,164 | +0.45(+1.94%) |
May 06, 2013 | 23.38 | 23.56 | 23.29 | 23.31 | 2,052,050 | -0.08(-0.33%) |
May 03, 2013 | 23.20 | 23.39 | 23.06 | 23.38 | 1,650,872 | +0.33(+1.41%) |
May 02, 2013 | 23.01 | 23.13 | 22.80 | 23.06 | 2,213,218 | +0.14(+0.62%) |
May 01, 2013 | 23.14 | 23.14 | 22.83 | 22.91 | 2,222,891 | -0.22(-0.96%) |
Apr 30, 2013 | 23.07 | 23.27 | 23.00 | 23.14 | 2,358,609 | +0.22(+0.95%) |
Apr 29, 2013 | 23.11 | 23.13 | 22.65 | 22.92 | 2,075,425 | -0.04(-0.18%) |
Apr 26, 2013 | 23.24 | 23.17 | 22.73 | 22.96 | 1,899,024 | -0.21(-0.90%) |
Apr 25, 2013 | 23.35 | 23.53 | 23.11 | 23.17 | 2,124,314 | -0.04(-0.17%) |
Apr 24, 2013 | 23.07 | 23.43 | 22.99 | 23.21 | 1,997,185 | +0.17(+0.73%) |
Apr 23, 2013 | 22.89 | 23.14 | 22.87 | 23.04 | 1,624,603 | +0.15(+0.65%) |
Apr 22, 2013 | 23.04 | 23.10 | 22.83 | 22.89 | 2,012,006 | -0.00(-0.02%) |
Apr 19, 2013 | 22.64 | 23.24 | 22.55 | 22.89 | 2,162,142 | +0.31(+1.36%) |
Apr 18, 2013 | 22.55 | 22.66 | 22.37 | 22.59 | 1,909,785 | +0.06(+0.25%) |
Apr 17, 2013 | 22.71 | 22.72 | 22.38 | 22.53 | 2,127,086 | -0.17(-0.75%) |
Apr 16, 2013 | 22.46 | 22.82 | 22.37 | 22.70 | 1,743,579 | +0.44(+1.99%) |
Apr 15, 2013 | 22.41 | 22.62 | 22.19 | 22.26 | 1,930,049 | -0.26(-1.16%) |
Apr 12, 2013 | 22.53 | 22.67 | 22.32 | 22.52 | 2,263,557 | -0.11(-0.48%) |
Apr 11, 2013 | 22.73 | 22.73 | 22.50 | 22.63 | 1,831,999 | -0.05(-0.23%) |
Apr 10, 2013 | 22.83 | 22.93 | 22.57 | 22.68 | 2,014,238 | -0.13(-0.58%) |
Apr 09, 2013 | 22.72 | 23.02 | 22.62 | 22.81 | 2,179,019 | +0.16(+0.69%) |
Apr 08, 2013 | 22.43 | 22.75 | 22.08 | 22.66 | 2,433,086 | +0.60(+2.70%) |
Apr 05, 2013 | 22.12 | 22.26 | 21.93 | 22.06 | 2,243,784 | -0.21(-0.94%) |
Apr 04, 2013 | 22.22 | 22.35 | 22.08 | 22.27 | 1,726,474 | -0.03(-0.14%) |
Apr 03, 2013 | 22.83 | 22.87 | 22.07 | 22.30 | 2,854,923 | -0.50(-2.17%) |
Apr 02, 2013 | 22.95 | 23.04 | 22.74 | 22.80 | 2,192,272 | -0.15(-0.65%) |
Apr 01, 2013 | 22.92 | 23.00 | 22.77 | 22.95 | 2,140,200 | +0.19(+0.83%) |
Mar 28, 2013 | 22.57 | 22.87 | 22.44 | 22.76 | 2,412,976 | +0.17(+0.77%) |
Mar 27, 2013 | 22.52 | 22.70 | 22.46 | 22.58 | 1,890,796 | -0.02(-0.11%) |
Mar 26, 2013 | 22.72 | 22.72 | 22.50 | 22.61 | 1,680,273 | +0.04(+0.20%) |
Mar 25, 2013 | 22.68 | 23.04 | 22.50 | 22.56 | 2,729,523 | -0.06(-0.29%) |
Mar 22, 2013 | 22.41 | 22.93 | 22.37 | 22.63 | 3,351,631 | +0.29(+1.28%) |
Mar 21, 2013 | 22.09 | 22.60 | 22.08 | 22.34 | 2,444,800 | +0.23(+1.02%) |
Mar 20, 2013 | 21.88 | 22.16 | 21.76 | 22.12 | 2,158,916 | +0.34(+1.57%) |
Mar 19, 2013 | 21.74 | 21.85 | 21.67 | 21.77 | 1,925,415 | +0.01(+0.06%) |
Mar 18, 2013 | 21.61 | 21.83 | 21.61 | 21.76 | 1,584,094 | -0.02(-0.11%) |
Mar 15, 2013 | 21.85 | 21.88 | 21.56 | 21.79 | 3,487,928 | +0.08(+0.35%) |
Mar 14, 2013 | 21.73 | 21.80 | 21.64 | 21.71 | 2,416,584 | -0.03(-0.15%) |
Mar 13, 2013 | 21.91 | 21.96 | 21.70 | 21.74 | 2,115,695 | -0.16(-0.72%) |
Mar 12, 2013 | 21.96 | 22.07 | 21.75 | 21.90 | 2,059,779 | -0.03(-0.13%) |
Mar 11, 2013 | 21.89 | 22.02 | 21.79 | 21.93 | 1,863,243 | +0.03(+0.15%) |
Mar 08, 2013 | 21.82 | 21.91 | 21.72 | 21.90 | 2,336,421 | +0.14(+0.63%) |
Mar 07, 2013 | 21.73 | 21.88 | 21.58 | 21.76 | 2,189,790 | +0.00(+0.00%) |
Mar 06, 2013 | 22.15 | 22.17 | 21.48 | 21.76 | 4,378,317 | -0.33(-1.48%) |
Mar 05, 2013 | 22.11 | 22.26 | 21.94 | 22.08 | 2,539,055 | +0.09(+0.40%) |
Mar 04, 2013 | 21.88 | 22.14 | 21.85 | 22.00 | 2,022,336 | +0.08(+0.39%) |
Mar 01, 2013 | 21.96 | 22.12 | 21.85 | 21.91 | 1,781,943 | -0.15(-0.68%) |
Feb 28, 2013 | 22.10 | 22.20 | 22.02 | 22.06 | 1,530,718 | +0.00(+0.00%) |
Feb 27, 2013 | 21.91 | 22.18 | 21.80 | 22.06 | 1,801,691 | +0.15(+0.68%) |
Feb 26, 2013 | 21.67 | 21.96 | 21.65 | 21.91 | 1,738,749 | +0.33(+1.55%) |
Feb 25, 2013 | 21.82 | 22.03 | 21.57 | 21.58 | 2,284,948 | -0.18(-0.82%) |
Feb 22, 2013 | 21.76 | 21.88 | 21.68 | 21.75 | 2,054,364 | +0.07(+0.32%) |
Feb 21, 2013 | 21.56 | 21.76 | 21.42 | 21.69 | 2,485,366 | +0.05(+0.22%) |
Feb 20, 2013 | 21.89 | 22.03 | 21.63 | 21.64 | 2,598,110 | -0.25(-1.12%) |
Feb 19, 2013 | 21.66 | 21.93 | 21.65 | 21.88 | 2,157,861 | +0.19(+0.87%) |
Feb 15, 2013 | 22.04 | 22.11 | 21.58 | 21.69 | 3,419,886 | -0.26(-1.17%) |
Feb 14, 2013 | 21.92 | 22.23 | 21.89 | 21.95 | 2,828,754 | +0.06(+0.29%) |
Feb 13, 2013 | 21.86 | 21.96 | 21.73 | 21.89 | 2,397,119 | +0.09(+0.43%) |
Feb 12, 2013 | 21.71 | 21.79 | 21.46 | 21.79 | 3,003,947 | +0.16(+0.73%) |
Feb 11, 2013 | 21.56 | 21.72 | 21.42 | 21.64 | 2,997,792 | +0.30(+1.40%) |
Feb 08, 2013 | 21.09 | 21.38 | 21.09 | 21.34 | 2,500,520 | +0.29(+1.40%) |
Feb 07, 2013 | 21.10 | 21.30 | 20.89 | 21.05 | 2,530,044 | -0.07(-0.32%) |
Feb 06, 2013 | 21.27 | 21.31 | 20.96 | 21.11 | 1,923,668 | -0.15(-0.72%) |
Feb 04, 2013 | 21.06 | 21.34 | 21.04 | 21.27 | 1,673,247 | +0.09(+0.44%) |
Feb 01, 2013 | 21.24 | 21.32 | 21.04 | 21.17 | 1,449,237 | -0.06(-0.28%) |
Jan 31, 2013 | 20.99 | 21.29 | 20.98 | 21.23 | 2,258,996 | +0.20(+0.96%) |
Jan 30, 2013 | 21.15 | 21.15 | 20.86 | 21.03 | 2,474,654 | +0.06(+0.27%) |
Jan 29, 2013 | 21.00 | 21.13 | 20.79 | 20.98 | 2,628,936 | +0.04(+0.21%) |
Jan 28, 2013 | 20.51 | 20.95 | 20.46 | 20.93 | 3,244,937 | +0.37(+1.82%) |
Jan 25, 2013 | 20.45 | 20.65 | 20.33 | 20.56 | 3,820,009 | +0.20(+1.00%) |
Jan 24, 2013 | 20.31 | 20.57 | 20.31 | 20.35 | 1,872,100 | +0.02(+0.12%) |
Jan 23, 2013 | 20.40 | 20.43 | 20.17 | 20.33 | 2,341,280 | -0.01(-0.04%) |
Jan 22, 2013 | 20.11 | 20.38 | 20.11 | 20.34 | 2,938,985 | +0.35(+1.76%) |
Jan 18, 2013 | 19.67 | 20.07 | 19.67 | 19.99 | 2,357,142 | +0.21(+1.05%) |
Jan 17, 2013 | 19.67 | 19.86 | 19.50 | 19.78 | 2,533,813 | +0.20(+1.00%) |
Jan 16, 2013 | 19.42 | 19.70 | 19.39 | 19.58 | 2,700,004 | +0.01(+0.04%) |
Jan 15, 2013 | 19.62 | 19.80 | 19.41 | 19.58 | 3,647,650 | -0.08(-0.39%) |
Jan 14, 2013 | 19.93 | 19.93 | 19.61 | 19.65 | 2,657,435 | -0.24(-1.18%) |
Jan 11, 2013 | 19.81 | 19.89 | 19.55 | 19.89 | 3,202,215 | +0.14(+0.73%) |
Jan 10, 2013 | 19.69 | 19.94 | 19.66 | 19.74 | 3,619,092 | +0.16(+0.83%) |
Jan 09, 2013 | 19.37 | 19.59 | 19.37 | 19.58 | 3,057,223 | +0.20(+1.05%) |
Jan 08, 2013 | 19.37 | 19.50 | 19.28 | 19.38 | 3,044,983 | +0.14(+0.73%) |
Jan 07, 2013 | 19.14 | 19.52 | 18.94 | 19.24 | 3,737,583 | +0.27(+1.43%) |
Jan 04, 2013 | 18.88 | 19.10 | 18.84 | 18.97 | 2,287,823 | +0.15(+0.81%) |
Jan 03, 2013 | 18.74 | 19.08 | 18.68 | 18.81 | 2,185,212 | +0.08(+0.45%) |