Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 32.26 | 32.81 | 32.14 | 32.67 | 409,694 | -0.22(-0.66%) |
Jan 30, 2014 | 32.37 | 32.99 | 31.93 | 32.89 | 543,388 | +0.54(+1.67%) |
Jan 29, 2014 | 32.59 | 32.81 | 32.09 | 32.34 | 675,220 | -0.69(-2.09%) |
Jan 28, 2014 | 33.13 | 33.22 | 32.67 | 33.03 | 255,650 | +0.01(+0.03%) |
Jan 27, 2014 | 33.16 | 33.51 | 32.58 | 33.03 | 348,485 | -0.12(-0.37%) |
Jan 24, 2014 | 34.41 | 34.41 | 32.92 | 33.15 | 386,254 | -1.58(-4.55%) |
Jan 23, 2014 | 35.25 | 35.25 | 34.61 | 34.73 | 302,377 | -0.59(-1.68%) |
Jan 22, 2014 | 35.50 | 35.61 | 35.12 | 35.32 | 517,289 | -0.20(-0.57%) |
Jan 21, 2014 | 35.48 | 35.70 | 35.10 | 35.52 | 444,660 | +0.19(+0.54%) |
Jan 17, 2014 | 35.31 | 35.33 | 35.33 | 35.33 | 536,824 | +0.05(+0.15%) |
Jan 16, 2014 | 34.58 | 35.28 | 34.57 | 35.28 | 633,786 | +0.73(+2.12%) |
Jan 15, 2014 | 34.24 | 34.65 | 34.12 | 34.54 | 164,751 | +0.31(+0.89%) |
Jan 14, 2014 | 33.94 | 34.41 | 33.64 | 34.24 | 265,566 | +0.92(+2.75%) |
Jan 13, 2014 | 33.34 | 33.64 | 33.07 | 33.32 | 212,874 | -0.18(-0.55%) |
Jan 10, 2014 | 33.36 | 33.60 | 33.16 | 33.51 | 239,895 | +0.16(+0.47%) |
Jan 09, 2014 | 33.16 | 33.81 | 32.95 | 33.35 | 416,144 | +0.28(+0.84%) |
Jan 08, 2014 | 32.82 | 33.15 | 32.55 | 33.07 | 353,314 | +0.17(+0.53%) |
Jan 07, 2014 | 32.68 | 32.99 | 32.61 | 32.89 | 175,169 | +0.39(+1.21%) |
Jan 06, 2014 | 32.93 | 32.93 | 32.48 | 32.50 | 188,898 | -0.34(-1.04%) |
Jan 03, 2014 | 32.78 | 33.03 | 32.74 | 32.84 | 131,340 | +0.05(+0.16%) |
Jan 02, 2014 | 33.38 | 33.47 | 32.59 | 32.79 | 329,378 | -0.64(-1.91%) |
Dec 31, 2013 | 33.34 | 33.43 | 33.43 | 33.43 | 189,676 | +0.12(+0.37%) |
Dec 30, 2013 | 33.36 | 33.56 | 33.14 | 33.30 | 163,478 | -0.02(-0.05%) |
Dec 27, 2013 | 33.62 | 33.62 | 32.96 | 33.32 | 155,853 | -0.15(-0.44%) |
Dec 26, 2013 | 33.45 | 33.65 | 33.22 | 33.47 | 100,512 | +0.08(+0.24%) |
Dec 24, 2013 | 33.20 | 33.63 | 32.89 | 33.39 | 81,808 | +0.22(+0.66%) |
Dec 23, 2013 | 32.86 | 33.23 | 32.80 | 33.17 | 182,489 | +0.47(+1.44%) |
Dec 20, 2013 | 32.34 | 32.92 | 32.19 | 32.70 | 553,868 | +0.38(+1.16%) |
Dec 19, 2013 | 32.28 | 32.48 | 32.04 | 32.33 | 238,078 | -0.04(-0.13%) |
Dec 18, 2013 | 31.96 | 32.40 | 31.71 | 32.37 | 249,433 | +0.38(+1.20%) |
Dec 17, 2013 | 31.87 | 32.05 | 31.58 | 31.99 | 184,507 | +0.20(+0.63%) |
Dec 16, 2013 | 31.59 | 32.16 | 31.51 | 31.79 | 246,799 | +0.31(+1.00%) |
Dec 13, 2013 | 31.83 | 31.86 | 31.41 | 31.47 | 239,753 | -0.24(-0.74%) |
Dec 12, 2013 | 31.47 | 31.87 | 31.26 | 31.71 | 192,995 | +0.24(+0.75%) |
Dec 11, 2013 | 32.07 | 32.07 | 31.39 | 31.47 | 218,319 | -0.54(-1.69%) |
Dec 10, 2013 | 32.15 | 32.41 | 31.84 | 32.01 | 197,691 | -0.21(-0.65%) |
Dec 09, 2013 | 32.23 | 32.47 | 32.06 | 32.22 | 267,335 | +0.03(+0.08%) |
Dec 06, 2013 | 31.99 | 32.37 | 31.85 | 32.20 | 250,210 | +0.41(+1.29%) |
Dec 05, 2013 | 31.64 | 32.03 | 31.45 | 31.79 | 202,670 | +0.17(+0.52%) |
Dec 04, 2013 | 31.70 | 32.11 | 31.29 | 31.62 | 249,759 | -0.16(-0.49%) |
Dec 03, 2013 | 31.47 | 31.84 | 31.28 | 31.78 | 403,123 | +0.21(+0.66%) |
Dec 02, 2013 | 31.85 | 32.01 | 31.42 | 31.57 | 258,631 | -0.28(-0.88%) |
Nov 29, 2013 | 32.05 | 32.09 | 31.57 | 31.85 | 82,562 | -0.06(-0.19%) |
Nov 27, 2013 | 31.89 | 32.01 | 31.66 | 31.91 | 174,511 | +0.12(+0.38%) |
Nov 26, 2013 | 31.45 | 31.95 | 31.39 | 31.79 | 327,688 | +0.38(+1.19%) |
Nov 25, 2013 | 31.46 | 31.55 | 31.07 | 31.41 | 143,762 | +0.06(+0.19%) |
Nov 22, 2013 | 31.34 | 31.42 | 30.98 | 31.35 | 176,560 | +0.07(+0.22%) |
Nov 21, 2013 | 30.71 | 31.28 | 30.65 | 31.28 | 318,634 | +0.74(+2.42%) |
Nov 20, 2013 | 31.30 | 31.32 | 30.33 | 30.54 | 340,394 | -0.52(-1.68%) |
Nov 19, 2013 | 31.32 | 31.46 | 30.97 | 31.06 | 254,308 | -0.24(-0.78%) |
Nov 18, 2013 | 31.46 | 31.68 | 31.19 | 31.31 | 259,757 | -0.05(-0.17%) |
Nov 15, 2013 | 31.32 | 31.47 | 31.24 | 31.36 | 293,884 | +0.01(+0.03%) |
Nov 14, 2013 | 31.45 | 31.84 | 31.27 | 31.35 | 270,424 | -0.17(-0.55%) |
Nov 13, 2013 | 31.32 | 31.62 | 30.87 | 31.52 | 364,529 | -0.01(-0.03%) |
Nov 12, 2013 | 31.56 | 31.72 | 31.37 | 31.53 | 185,896 | -0.19(-0.60%) |
Nov 11, 2013 | 31.88 | 32.01 | 31.68 | 31.72 | 319,165 | -0.24(-0.76%) |
Nov 08, 2013 | 31.25 | 32.05 | 30.69 | 31.97 | 245,481 | +0.67(+2.14%) |
Nov 07, 2013 | 32.57 | 32.60 | 31.29 | 31.30 | 522,208 | -1.11(-3.44%) |
Nov 06, 2013 | 32.30 | 32.45 | 31.85 | 32.41 | 500,614 | +0.36(+1.11%) |
Nov 05, 2013 | 31.03 | 32.25 | 30.90 | 32.05 | 640,010 | +1.06(+3.42%) |
Nov 04, 2013 | 30.86 | 31.16 | 30.72 | 30.99 | 335,581 | +0.14(+0.45%) |
Nov 01, 2013 | 30.98 | 31.36 | 30.55 | 30.85 | 637,086 | -0.06(-0.20%) |
Oct 31, 2013 | 31.11 | 31.39 | 30.84 | 30.92 | 373,343 | -0.28(-0.89%) |
Oct 30, 2013 | 31.43 | 31.58 | 31.16 | 31.19 | 539,006 | -0.11(-0.36%) |
Oct 29, 2013 | 31.00 | 31.52 | 31.00 | 31.31 | 730,635 | +0.32(+1.04%) |
Oct 28, 2013 | 31.16 | 31.32 | 30.68 | 30.98 | 1,168,190 | -0.18(-0.59%) |
Oct 25, 2013 | 31.87 | 33.03 | 30.88 | 31.17 | 1,790,487 | -1.93(-5.83%) |
Oct 24, 2013 | 33.19 | 33.23 | 32.93 | 33.10 | 324,859 | -0.09(-0.26%) |
Oct 23, 2013 | 33.06 | 33.19 | 32.77 | 33.19 | 252,969 | +0.01(+0.03%) |
Oct 22, 2013 | 33.04 | 33.31 | 32.70 | 33.18 | 376,633 | +0.33(+1.01%) |
Oct 21, 2013 | 32.66 | 32.92 | 32.65 | 32.85 | 284,959 | +0.23(+0.72%) |
Oct 18, 2013 | 32.20 | 32.72 | 32.09 | 32.61 | 380,614 | +0.50(+1.54%) |
Oct 17, 2013 | 31.79 | 32.12 | 31.62 | 32.12 | 391,467 | +0.10(+0.30%) |
Oct 16, 2013 | 31.77 | 32.07 | 31.50 | 32.02 | 596,837 | +0.49(+1.54%) |
Oct 15, 2013 | 31.90 | 32.05 | 31.49 | 31.53 | 351,873 | -0.23(-0.71%) |
Oct 14, 2013 | 31.26 | 31.83 | 31.16 | 31.76 | 204,547 | +0.25(+0.80%) |
Oct 11, 2013 | 30.92 | 31.61 | 30.83 | 31.51 | 343,056 | +0.44(+1.40%) |
Oct 10, 2013 | 30.69 | 31.27 | 30.61 | 31.07 | 437,588 | +0.72(+2.38%) |
Oct 09, 2013 | 30.23 | 30.45 | 29.99 | 30.35 | 488,970 | +0.16(+0.52%) |
Oct 08, 2013 | 30.53 | 30.53 | 30.05 | 30.19 | 274,449 | -0.30(-1.00%) |
Oct 07, 2013 | 30.61 | 30.70 | 30.45 | 30.50 | 243,936 | -0.40(-1.30%) |
Oct 04, 2013 | 30.71 | 30.95 | 30.20 | 30.90 | 135,137 | +0.15(+0.48%) |
Oct 03, 2013 | 30.94 | 30.96 | 30.62 | 30.75 | 275,001 | -0.35(-1.12%) |
Oct 02, 2013 | 30.93 | 31.16 | 30.59 | 31.10 | 258,373 | -0.03(-0.11%) |
Oct 01, 2013 | 30.47 | 31.15 | 30.47 | 31.13 | 417,293 | +0.76(+2.49%) |
Sep 30, 2013 | 29.80 | 30.48 | 29.79 | 30.38 | 429,436 | +0.10(+0.34%) |
Sep 27, 2013 | 29.95 | 30.31 | 29.87 | 30.27 | 412,147 | -0.11(-0.37%) |
Sep 26, 2013 | 30.25 | 30.50 | 30.15 | 30.38 | 233,366 | +0.13(+0.43%) |
Sep 25, 2013 | 30.33 | 30.52 | 30.11 | 30.25 | 203,002 | -0.10(-0.31%) |
Sep 24, 2013 | 30.38 | 30.48 | 30.18 | 30.35 | 307,817 | -0.06(-0.20%) |
Sep 23, 2013 | 30.84 | 30.84 | 30.25 | 30.41 | 455,174 | -0.50(-1.63%) |
Sep 20, 2013 | 30.37 | 31.06 | 29.87 | 30.92 | 1,215,836 | +0.73(+2.42%) |
Sep 19, 2013 | 30.18 | 30.31 | 30.02 | 30.18 | 361,067 | +0.07(+0.23%) |
Sep 18, 2013 | 29.64 | 30.19 | 29.60 | 30.12 | 243,423 | +0.39(+1.32%) |
Sep 17, 2013 | 29.43 | 29.75 | 29.28 | 29.72 | 288,526 | +0.30(+1.00%) |
Sep 16, 2013 | 29.55 | 29.65 | 29.24 | 29.43 | 408,642 | +0.19(+0.65%) |
Sep 13, 2013 | 29.06 | 29.58 | 28.70 | 29.24 | 637,735 | +0.50(+1.73%) |
Sep 12, 2013 | 28.69 | 29.26 | 28.60 | 28.74 | 482,340 | +0.48(+1.69%) |
Sep 11, 2013 | 28.31 | 28.53 | 28.22 | 28.26 | 375,799 | -0.23(-0.79%) |
Sep 10, 2013 | 28.72 | 28.74 | 28.42 | 28.49 | 397,674 | -0.12(-0.43%) |
Sep 09, 2013 | 28.00 | 28.64 | 28.00 | 28.61 | 259,948 | +0.65(+2.33%) |
Sep 06, 2013 | 28.05 | 28.20 | 27.67 | 27.96 | 273,338 | +0.05(+0.19%) |
Sep 05, 2013 | 27.78 | 28.10 | 27.72 | 27.91 | 238,713 | +0.21(+0.75%) |
Sep 04, 2013 | 27.47 | 27.76 | 27.40 | 27.70 | 230,969 | +0.20(+0.73%) |
Sep 03, 2013 | 27.56 | 27.90 | 27.21 | 27.50 | 541,724 | +0.30(+1.09%) |
Aug 30, 2013 | 27.86 | 27.86 | 27.16 | 27.20 | 207,130 | -0.62(-2.22%) |
Aug 29, 2013 | 27.52 | 27.92 | 27.43 | 27.82 | 221,665 | +0.25(+0.92%) |
Aug 28, 2013 | 27.59 | 27.79 | 27.55 | 27.57 | 278,766 | -0.05(-0.19%) |
Aug 27, 2013 | 27.62 | 27.83 | 27.48 | 27.62 | 292,169 | -0.30(-1.09%) |
Aug 26, 2013 | 28.03 | 28.16 | 27.84 | 27.92 | 211,195 | -0.09(-0.31%) |
Aug 23, 2013 | 28.00 | 28.11 | 27.84 | 28.01 | 291,015 | +0.10(+0.37%) |
Aug 22, 2013 | 27.66 | 28.00 | 27.65 | 27.91 | 260,287 | +0.27(+0.97%) |
Aug 21, 2013 | 27.88 | 27.96 | 27.56 | 27.64 | 181,923 | -0.40(-1.42%) |
Aug 20, 2013 | 27.82 | 28.12 | 27.74 | 28.04 | 154,396 | +0.23(+0.81%) |
Aug 19, 2013 | 28.00 | 28.09 | 27.74 | 27.81 | 212,883 | -0.21(-0.74%) |
Aug 16, 2013 | 27.84 | 28.12 | 27.79 | 28.02 | 224,310 | +0.14(+0.50%) |
Aug 15, 2013 | 28.07 | 28.17 | 27.88 | 27.88 | 232,223 | -0.45(-1.59%) |
Aug 14, 2013 | 28.39 | 28.53 | 27.96 | 28.33 | 397,487 | -0.09(-0.31%) |
Aug 13, 2013 | 28.32 | 28.56 | 28.27 | 28.42 | 170,961 | +0.03(+0.09%) |
Aug 12, 2013 | 27.96 | 28.45 | 27.91 | 28.39 | 271,641 | +0.13(+0.46%) |
Aug 09, 2013 | 28.23 | 28.52 | 28.17 | 28.26 | 225,025 | -0.03(-0.12%) |
Aug 08, 2013 | 28.56 | 28.60 | 28.26 | 28.30 | 336,022 | -0.05(-0.18%) |
Aug 07, 2013 | 28.44 | 28.53 | 28.32 | 28.35 | 298,362 | -0.16(-0.58%) |
Aug 06, 2013 | 28.68 | 28.74 | 28.33 | 28.51 | 545,642 | -0.24(-0.84%) |
Aug 05, 2013 | 28.61 | 29.01 | 28.61 | 28.76 | 511,053 | +0.05(+0.18%) |
Aug 02, 2013 | 28.69 | 28.89 | 28.55 | 28.70 | 545,881 | -0.17(-0.60%) |
Aug 01, 2013 | 28.83 | 29.21 | 28.62 | 28.88 | 1,039,396 | +0.27(+0.94%) |
Jul 31, 2013 | 28.72 | 28.88 | 28.45 | 28.61 | 643,786 | -0.09(-0.30%) |
Jul 30, 2013 | 28.85 | 29.36 | 28.60 | 28.69 | 387,617 | +0.02(+0.06%) |
Jul 29, 2013 | 28.35 | 28.85 | 28.29 | 28.68 | 448,993 | +0.19(+0.67%) |
Jul 26, 2013 | 28.17 | 28.83 | 28.17 | 28.49 | 725,562 | +0.06(+0.21%) |
Jul 25, 2013 | 28.35 | 28.63 | 28.24 | 28.43 | 363,475 | -0.03(-0.12%) |
Jul 24, 2013 | 28.86 | 28.92 | 28.34 | 28.46 | 140,053 | -0.21(-0.73%) |
Jul 23, 2013 | 28.79 | 28.82 | 28.63 | 28.67 | 191,350 | -0.06(-0.21%) |
Jul 22, 2013 | 28.66 | 28.82 | 28.66 | 28.73 | 122,117 | +0.03(+0.12%) |
Jul 19, 2013 | 28.64 | 28.89 | 28.53 | 28.69 | 279,917 | +0.10(+0.36%) |
Jul 18, 2013 | 28.20 | 28.74 | 27.07 | 28.59 | 249,971 | +0.29(+1.01%) |
Jul 17, 2013 | 28.30 | 28.40 | 28.24 | 28.30 | 139,767 | +0.04(+0.15%) |
Jul 16, 2013 | 28.25 | 28.35 | 28.14 | 28.26 | 568,836 | -0.11(-0.40%) |
Jul 15, 2013 | 28.55 | 28.56 | 28.27 | 28.37 | 233,929 | -0.08(-0.27%) |
Jul 12, 2013 | 28.30 | 28.61 | 28.22 | 28.45 | 229,762 | +0.09(+0.31%) |
Jul 11, 2013 | 28.17 | 28.42 | 27.95 | 28.37 | 441,598 | +0.46(+1.65%) |
Jul 10, 2013 | 27.52 | 28.02 | 26.67 | 27.91 | 400,557 | +0.35(+1.26%) |
Jul 09, 2013 | 26.93 | 27.59 | 26.83 | 27.56 | 499,850 | +0.73(+2.71%) |
Jul 08, 2013 | 27.03 | 27.03 | 26.69 | 26.83 | 400,411 | -0.15(-0.55%) |
Jul 05, 2013 | 26.88 | 27.00 | 26.57 | 26.98 | 340,471 | +0.47(+1.77%) |
Jul 03, 2013 | 26.14 | 26.61 | 26.14 | 26.51 | 70,331 | +0.13(+0.49%) |
Jul 02, 2013 | 26.52 | 26.53 | 26.18 | 26.38 | 467,131 | -0.17(-0.65%) |
Jul 01, 2013 | 26.28 | 26.66 | 26.13 | 26.55 | 216,343 | +0.55(+2.13%) |
Jun 28, 2013 | 25.82 | 26.21 | 25.76 | 26.00 | 412,790 | -0.01(-0.03%) |
Jun 27, 2013 | 25.58 | 26.02 | 25.54 | 26.01 | 254,351 | +0.57(+2.25%) |
Jun 26, 2013 | 25.63 | 25.69 | 25.37 | 25.43 | 181,147 | +0.01(+0.03%) |
Jun 25, 2013 | 25.37 | 25.48 | 25.15 | 25.43 | 278,124 | +0.24(+0.96%) |
Jun 24, 2013 | 25.18 | 25.43 | 25.13 | 25.18 | 246,231 | -0.38(-1.49%) |
Jun 21, 2013 | 25.20 | 25.62 | 25.14 | 25.57 | 550,586 | +0.43(+1.72%) |
Jun 20, 2013 | 24.93 | 25.24 | 24.77 | 25.13 | 288,024 | -0.26(-1.02%) |
Jun 19, 2013 | 25.60 | 25.77 | 25.33 | 25.39 | 150,032 | -0.43(-1.68%) |
Jun 18, 2013 | 25.56 | 25.89 | 25.40 | 25.82 | 227,309 | +0.27(+1.05%) |
Jun 17, 2013 | 25.50 | 25.57 | 25.31 | 25.56 | 212,956 | +0.23(+0.89%) |
Jun 14, 2013 | 25.64 | 25.64 | 25.14 | 25.33 | 201,564 | -0.32(-1.25%) |
Jun 13, 2013 | 25.29 | 25.68 | 25.23 | 25.65 | 224,809 | +0.36(+1.44%) |
Jun 12, 2013 | 25.67 | 25.72 | 25.28 | 25.29 | 160,841 | -0.26(-1.02%) |
Jun 11, 2013 | 25.57 | 25.86 | 25.35 | 25.55 | 112,854 | -0.38(-1.47%) |
Jun 10, 2013 | 26.01 | 26.06 | 25.79 | 25.93 | 151,887 | -0.04(-0.17%) |
Jun 07, 2013 | 25.88 | 26.14 | 25.82 | 25.97 | 185,108 | +0.17(+0.67%) |
Jun 06, 2013 | 25.56 | 25.82 | 25.42 | 25.80 | 179,649 | +0.23(+0.92%) |
Jun 05, 2013 | 28.04 | 28.04 | 25.55 | 25.57 | 207,281 | -0.54(-2.06%) |
Jun 04, 2013 | 26.35 | 26.66 | 25.85 | 26.10 | 219,112 | -0.20(-0.76%) |
Jun 03, 2013 | 26.26 | 26.66 | 25.99 | 26.30 | 482,381 | +0.10(+0.40%) |
May 31, 2013 | 26.10 | 26.65 | 26.05 | 26.20 | 235,949 | -0.08(-0.30%) |
May 30, 2013 | 26.16 | 26.52 | 26.07 | 26.28 | 334,532 | +0.15(+0.56%) |
May 29, 2013 | 26.32 | 26.63 | 26.09 | 26.13 | 239,657 | -0.45(-1.70%) |
May 28, 2013 | 26.48 | 26.74 | 26.19 | 26.58 | 374,544 | +0.48(+1.83%) |
May 24, 2013 | 25.72 | 26.28 | 25.70 | 26.10 | 248,679 | +0.16(+0.63%) |
May 23, 2013 | 25.56 | 26.04 | 25.45 | 25.94 | 338,239 | +0.12(+0.47%) |
May 22, 2013 | 26.39 | 26.72 | 25.72 | 25.82 | 457,869 | -0.57(-2.16%) |
May 21, 2013 | 26.15 | 26.49 | 26.15 | 26.39 | 553,948 | +0.12(+0.46%) |
May 20, 2013 | 26.32 | 26.40 | 25.97 | 26.27 | 350,418 | -0.16(-0.59%) |
May 17, 2013 | 26.16 | 26.60 | 26.11 | 26.42 | 516,833 | +0.43(+1.66%) |
May 16, 2013 | 25.91 | 26.10 | 25.83 | 25.99 | 487,904 | -0.02(-0.07%) |
May 15, 2013 | 25.56 | 26.04 | 25.48 | 26.01 | 375,227 | +0.88(+3.51%) |
May 13, 2013 | 25.38 | 25.40 | 25.06 | 25.13 | 186,316 | -0.31(-1.22%) |
May 10, 2013 | 25.09 | 25.51 | 25.04 | 25.44 | 185,244 | +0.47(+1.87%) |
May 09, 2013 | 24.93 | 25.33 | 24.93 | 24.97 | 203,116 | -0.06(-0.24%) |
May 08, 2013 | 24.76 | 25.23 | 24.75 | 25.03 | 317,169 | +0.16(+0.63%) |
May 07, 2013 | 24.71 | 25.05 | 24.68 | 24.88 | 419,749 | +0.18(+0.74%) |
May 06, 2013 | 24.63 | 24.77 | 24.56 | 24.69 | 267,555 | +0.01(+0.03%) |
May 03, 2013 | 24.52 | 24.96 | 23.99 | 24.68 | 436,784 | +0.69(+2.88%) |
May 02, 2013 | 23.73 | 24.15 | 23.65 | 23.99 | 317,961 | +0.39(+1.65%) |
May 01, 2013 | 24.55 | 24.55 | 23.47 | 23.60 | 572,963 | -0.39(-1.62%) |
Apr 30, 2013 | 23.41 | 24.06 | 23.39 | 23.99 | 285,406 | +0.52(+2.21%) |
Apr 29, 2013 | 23.48 | 23.73 | 23.33 | 23.48 | 289,644 | -0.09(-0.40%) |
Apr 26, 2013 | 23.50 | 23.78 | 23.55 | 23.57 | 365,687 | -0.25(-1.05%) |
Apr 25, 2013 | 23.87 | 24.16 | 23.81 | 23.82 | 213,348 | -0.13(-0.54%) |
Apr 24, 2013 | 23.54 | 24.04 | 23.54 | 23.95 | 269,680 | +0.31(+1.32%) |
Apr 23, 2013 | 23.56 | 23.75 | 23.35 | 23.64 | 226,191 | +0.29(+1.26%) |
Apr 22, 2013 | 23.39 | 23.54 | 22.75 | 23.35 | 216,000 | -0.10(-0.44%) |
Apr 19, 2013 | 23.00 | 23.48 | 22.91 | 23.45 | 287,961 | +0.44(+1.92%) |
Apr 18, 2013 | 23.42 | 23.42 | 22.86 | 23.01 | 243,187 | -0.33(-1.41%) |
Apr 17, 2013 | 23.39 | 23.41 | 22.95 | 23.34 | 395,668 | -0.33(-1.39%) |
Apr 16, 2013 | 23.66 | 23.71 | 23.23 | 23.67 | 392,734 | +0.22(+0.96%) |
Apr 15, 2013 | 23.98 | 24.06 | 23.34 | 23.44 | 575,747 | -0.68(-2.83%) |
Apr 12, 2013 | 24.31 | 24.42 | 23.97 | 24.12 | 427,246 | -0.31(-1.27%) |
Apr 11, 2013 | 24.55 | 24.55 | 24.25 | 24.43 | 242,845 | -0.16(-0.63%) |
Apr 10, 2013 | 24.23 | 24.78 | 24.11 | 24.59 | 397,948 | +0.48(+2.01%) |
Apr 09, 2013 | 24.35 | 24.37 | 24.07 | 24.11 | 161,197 | -0.18(-0.75%) |
Apr 08, 2013 | 24.17 | 24.49 | 24.00 | 24.29 | 147,180 | +0.19(+0.79%) |
Apr 05, 2013 | 23.89 | 24.18 | 23.68 | 24.10 | 151,212 | -0.30(-1.24%) |
Apr 04, 2013 | 24.13 | 24.40 | 24.05 | 24.40 | 181,445 | +0.30(+1.25%) |
Apr 03, 2013 | 24.24 | 24.43 | 24.06 | 24.10 | 361,299 | -0.16(-0.68%) |
Apr 02, 2013 | 24.59 | 24.66 | 24.13 | 24.26 | 242,392 | -0.16(-0.64%) |
Apr 01, 2013 | 24.88 | 24.94 | 24.12 | 24.42 | 263,286 | -0.58(-2.32%) |
Mar 28, 2013 | 24.97 | 25.23 | 24.88 | 25.00 | 223,948 | +0.07(+0.28%) |
Mar 27, 2013 | 24.62 | 24.99 | 24.38 | 24.93 | 174,554 | +0.02(+0.07%) |
Mar 26, 2013 | 24.79 | 24.93 | 24.68 | 24.91 | 160,585 | +0.37(+1.51%) |
Mar 25, 2013 | 24.70 | 24.94 | 24.39 | 24.54 | 172,277 | -0.14(-0.56%) |
Mar 22, 2013 | 24.87 | 24.91 | 24.60 | 24.68 | 172,728 | -0.16(-0.66%) |
Mar 21, 2013 | 25.00 | 25.07 | 24.71 | 24.84 | 132,295 | -0.33(-1.30%) |
Mar 20, 2013 | 25.03 | 25.21 | 24.89 | 25.17 | 228,608 | +0.25(+1.01%) |
Mar 19, 2013 | 24.99 | 25.07 | 24.54 | 24.92 | 180,009 | +0.04(+0.17%) |
Mar 18, 2013 | 24.65 | 25.09 | 24.14 | 24.88 | 260,738 | -0.17(-0.69%) |
Mar 15, 2013 | 25.06 | 25.14 | 25.00 | 25.05 | 451,380 | +0.00(+0.00%) |
Mar 14, 2013 | 24.86 | 25.13 | 24.66 | 25.05 | 393,463 | +0.05(+0.21%) |
Mar 13, 2013 | 24.65 | 25.05 | 24.60 | 25.00 | 288,074 | +0.20(+0.80%) |
Mar 12, 2013 | 24.81 | 24.97 | 24.54 | 24.80 | 266,767 | -0.16(-0.62%) |
Mar 11, 2013 | 24.50 | 25.03 | 24.35 | 24.95 | 567,808 | +0.91(+3.77%) |
Mar 08, 2013 | 24.01 | 24.24 | 23.99 | 24.05 | 353,996 | +0.09(+0.40%) |
Mar 07, 2013 | 23.85 | 24.03 | 23.80 | 23.95 | 243,116 | +0.09(+0.36%) |
Mar 06, 2013 | 23.50 | 23.89 | 23.43 | 23.86 | 423,978 | +0.39(+1.66%) |
Mar 05, 2013 | 22.84 | 23.49 | 22.79 | 23.48 | 532,059 | +0.71(+3.11%) |
Mar 04, 2013 | 22.67 | 22.85 | 22.45 | 22.77 | 353,613 | +0.03(+0.11%) |
Mar 01, 2013 | 22.77 | 22.96 | 22.55 | 22.74 | 279,587 | -0.25(-1.09%) |
Feb 28, 2013 | 22.89 | 23.24 | 22.83 | 22.99 | 379,767 | +0.09(+0.41%) |
Feb 27, 2013 | 22.71 | 23.07 | 22.66 | 22.90 | 657,743 | +0.17(+0.76%) |
Feb 26, 2013 | 22.40 | 23.07 | 22.22 | 22.72 | 1,053,951 | +0.26(+1.15%) |
Feb 25, 2013 | 24.25 | 24.46 | 22.46 | 22.46 | 1,129,025 | -1.72(-7.12%) |
Feb 22, 2013 | 25.06 | 25.06 | 21.84 | 24.19 | 1,579,675 | +3.12(+14.83%) |
Feb 21, 2013 | 21.02 | 21.17 | 20.91 | 21.06 | 265,504 | -0.02(-0.08%) |
Feb 20, 2013 | 21.52 | 21.56 | 21.08 | 21.08 | 262,175 | -0.44(-2.04%) |
Feb 19, 2013 | 21.25 | 21.58 | 21.22 | 21.52 | 178,999 | +0.24(+1.13%) |
Feb 15, 2013 | 21.64 | 21.73 | 21.25 | 21.28 | 214,114 | -0.28(-1.28%) |
Feb 14, 2013 | 20.55 | 21.59 | 20.48 | 21.55 | 296,932 | +0.20(+0.93%) |
Feb 13, 2013 | 20.79 | 21.35 | 20.79 | 21.35 | 304,957 | +0.49(+2.35%) |
Feb 12, 2013 | 20.73 | 20.91 | 20.68 | 20.86 | 442,140 | +0.09(+0.41%) |
Feb 11, 2013 | 20.80 | 20.81 | 20.66 | 20.78 | 116,373 | -0.06(-0.29%) |
Feb 08, 2013 | 20.79 | 20.91 | 20.73 | 20.84 | 164,976 | -0.02(-0.08%) |
Feb 07, 2013 | 20.81 | 20.85 | 20.61 | 20.85 | 187,182 | +0.03(+0.17%) |
Feb 06, 2013 | 20.61 | 20.82 | 20.61 | 20.82 | 212,660 | +0.15(+0.71%) |
Feb 04, 2013 | 20.67 | 20.87 | 20.60 | 20.67 | 272,447 | -0.19(-0.91%) |