Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 29.38 | 31.14 | 29.38 | 30.73 | 120,696 | +0.82(+2.73%) |
Jan 30, 2014 | 29.76 | 30.11 | 29.27 | 29.91 | 58,508 | +0.35(+1.19%) |
Jan 29, 2014 | 29.38 | 29.76 | 28.98 | 29.56 | 36,678 | -0.06(-0.20%) |
Jan 28, 2014 | 29.21 | 29.74 | 28.78 | 29.62 | 54,258 | +0.41(+1.40%) |
Jan 27, 2014 | 29.50 | 29.62 | 28.07 | 29.21 | 99,253 | +0.00(+0.00%) |
Jan 24, 2014 | 29.53 | 29.75 | 29.03 | 29.21 | 88,510 | -0.67(-2.25%) |
Jan 23, 2014 | 29.36 | 30.06 | 29.36 | 29.88 | 77,973 | +0.38(+1.29%) |
Jan 22, 2014 | 29.65 | 30.09 | 29.24 | 29.50 | 73,003 | -0.06(-0.20%) |
Jan 21, 2014 | 29.65 | 29.91 | 29.16 | 29.56 | 68,955 | +0.00(+0.00%) |
Jan 17, 2014 | 29.36 | 29.56 | 29.56 | 29.56 | 222,668 | -1.02(-3.34%) |
Jan 16, 2014 | 30.38 | 30.96 | 30.32 | 30.58 | 62,559 | +0.06(+0.19%) |
Jan 15, 2014 | 30.09 | 30.96 | 30.09 | 30.52 | 51,901 | +0.44(+1.46%) |
Jan 14, 2014 | 29.59 | 30.14 | 29.50 | 30.09 | 48,149 | +0.50(+1.68%) |
Jan 13, 2014 | 30.55 | 30.96 | 29.41 | 29.59 | 58,462 | -1.20(-3.89%) |
Jan 10, 2014 | 30.87 | 30.96 | 30.29 | 30.79 | 60,759 | +0.18(+0.57%) |
Jan 09, 2014 | 30.61 | 30.96 | 30.26 | 30.61 | 82,684 | +0.29(+0.96%) |
Jan 08, 2014 | 30.38 | 30.93 | 29.97 | 30.32 | 75,908 | -0.18(-0.57%) |
Jan 07, 2014 | 30.35 | 30.64 | 29.56 | 30.49 | 128,492 | +0.20(+0.67%) |
Jan 06, 2014 | 30.84 | 30.96 | 30.11 | 30.29 | 147,256 | -0.50(-1.61%) |
Jan 03, 2014 | 30.49 | 31.25 | 30.32 | 30.79 | 116,129 | +0.53(+1.74%) |
Jan 02, 2014 | 30.49 | 30.76 | 29.30 | 30.26 | 158,891 | -0.32(-1.05%) |
Dec 31, 2013 | 30.90 | 30.58 | 30.58 | 30.58 | 125,336 | -0.29(-0.95%) |
Dec 30, 2013 | 30.96 | 31.55 | 30.52 | 30.87 | 166,121 | +0.03(+0.09%) |
Dec 27, 2013 | 30.20 | 31.46 | 29.84 | 30.84 | 153,484 | +0.47(+1.54%) |
Dec 26, 2013 | 30.23 | 30.67 | 29.68 | 30.38 | 115,320 | +0.12(+0.39%) |
Dec 24, 2013 | 29.94 | 30.58 | 29.50 | 30.26 | 61,383 | +0.47(+1.57%) |
Dec 23, 2013 | 29.50 | 30.17 | 28.77 | 29.79 | 132,095 | +0.38(+1.29%) |
Dec 20, 2013 | 28.51 | 29.82 | 28.51 | 29.41 | 222,191 | +0.82(+2.86%) |
Dec 19, 2013 | 28.30 | 28.68 | 27.42 | 28.60 | 107,562 | +0.35(+1.24%) |
Dec 18, 2013 | 27.78 | 28.33 | 27.37 | 28.25 | 84,044 | +0.47(+1.68%) |
Dec 17, 2013 | 27.46 | 27.84 | 27.31 | 27.78 | 88,737 | +0.32(+1.17%) |
Dec 16, 2013 | 27.28 | 27.54 | 26.90 | 27.46 | 59,110 | +0.47(+1.73%) |
Dec 13, 2013 | 27.11 | 27.63 | 26.87 | 26.99 | 137,034 | -0.15(-0.54%) |
Dec 12, 2013 | 27.11 | 27.60 | 27.02 | 27.14 | 111,980 | -0.09(-0.32%) |
Dec 11, 2013 | 27.69 | 27.69 | 27.08 | 27.22 | 64,699 | -0.35(-1.27%) |
Dec 10, 2013 | 27.31 | 27.75 | 27.16 | 27.57 | 138,521 | +0.09(+0.32%) |
Dec 09, 2013 | 27.34 | 27.57 | 26.93 | 27.49 | 116,763 | +0.18(+0.64%) |
Dec 06, 2013 | 27.02 | 27.49 | 26.52 | 27.31 | 0 | +0.38(+1.41%) |
Dec 05, 2013 | 26.76 | 26.99 | 25.94 | 26.93 | 0 | +1.17(+4.54%) |
Dec 04, 2013 | 25.73 | 25.97 | 25.56 | 25.76 | 0 | -0.06(-0.23%) |
Dec 03, 2013 | 26.08 | 26.26 | 25.65 | 25.82 | 0 | -0.41(-1.56%) |
Dec 02, 2013 | 26.11 | 26.61 | 25.59 | 26.23 | 0 | +0.06(+0.22%) |
Nov 29, 2013 | 26.17 | 26.41 | 25.97 | 26.17 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 26.03 | 26.23 | 25.73 | 26.17 | 0 | +0.12(+0.45%) |
Nov 26, 2013 | 25.56 | 26.38 | 25.56 | 26.05 | 0 | +0.50(+1.94%) |
Nov 25, 2013 | 25.56 | 26.07 | 25.41 | 25.56 | 0 | -0.03(-0.11%) |
Nov 22, 2013 | 25.73 | 25.79 | 25.44 | 25.59 | 0 | -0.09(-0.34%) |
Nov 21, 2013 | 25.50 | 25.79 | 25.00 | 25.68 | 0 | +0.15(+0.57%) |
Nov 20, 2013 | 25.50 | 26.00 | 25.44 | 25.53 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 26.14 | 26.26 | 25.32 | 25.53 | 0 | -0.53(-2.02%) |
Nov 18, 2013 | 26.41 | 26.41 | 26.00 | 26.05 | 0 | -0.18(-0.67%) |
Nov 15, 2013 | 26.00 | 26.38 | 25.82 | 26.23 | 0 | +0.29(+1.13%) |
Nov 14, 2013 | 25.70 | 26.11 | 25.50 | 25.94 | 0 | +0.64(+2.54%) |
Nov 12, 2013 | 25.18 | 25.41 | 24.86 | 25.30 | 0 | +0.15(+0.58%) |
Nov 11, 2013 | 24.92 | 25.27 | 24.62 | 25.15 | 0 | +0.47(+1.89%) |
Nov 08, 2013 | 24.62 | 25.06 | 24.42 | 24.68 | 0 | +0.15(+0.60%) |
Nov 07, 2013 | 25.32 | 25.44 | 24.51 | 24.54 | 0 | -0.79(-3.11%) |
Nov 06, 2013 | 25.35 | 25.56 | 25.09 | 25.32 | 0 | -0.17(-0.66%) |
Nov 05, 2013 | 26.00 | 26.03 | 25.32 | 25.49 | 0 | -0.48(-1.86%) |
Nov 04, 2013 | 26.32 | 26.46 | 25.75 | 25.98 | 0 | -0.23(-0.87%) |
Nov 01, 2013 | 26.60 | 26.89 | 26.18 | 26.20 | 0 | -0.43(-1.60%) |
Oct 31, 2013 | 26.06 | 26.77 | 25.78 | 26.63 | 0 | +0.68(+2.63%) |
Oct 30, 2013 | 26.72 | 26.72 | 25.92 | 25.95 | 0 | -0.63(-2.36%) |
Oct 29, 2013 | 26.60 | 26.74 | 26.20 | 26.57 | 0 | +0.17(+0.65%) |
Oct 28, 2013 | 26.35 | 26.46 | 25.98 | 26.40 | 0 | -0.03(-0.11%) |
Oct 25, 2013 | 25.75 | 26.52 | 25.66 | 26.43 | 0 | +0.63(+2.43%) |
Oct 24, 2013 | 25.83 | 25.94 | 25.61 | 25.81 | 0 | +0.09(+0.33%) |
Oct 23, 2013 | 25.98 | 26.12 | 25.63 | 25.72 | 0 | -0.26(-0.99%) |
Oct 22, 2013 | 25.78 | 26.32 | 25.61 | 25.98 | 0 | -0.03(-0.11%) |
Oct 21, 2013 | 26.03 | 26.29 | 25.83 | 26.00 | 0 | -0.03(-0.11%) |
Oct 18, 2013 | 25.69 | 26.03 | 25.18 | 26.03 | 235,003 | +0.43(+1.67%) |
Oct 17, 2013 | 25.24 | 25.63 | 25.07 | 25.61 | 0 | +0.34(+1.35%) |
Oct 16, 2013 | 25.15 | 25.38 | 24.81 | 25.26 | 0 | +0.23(+0.91%) |
Oct 15, 2013 | 25.35 | 25.35 | 24.87 | 25.04 | 0 | -0.28(-1.12%) |
Oct 14, 2013 | 25.29 | 25.46 | 25.01 | 25.32 | 0 | -0.28(-1.11%) |
Oct 11, 2013 | 24.70 | 25.81 | 24.61 | 25.61 | 0 | +0.85(+3.45%) |
Oct 10, 2013 | 24.16 | 24.75 | 24.13 | 24.75 | 0 | +0.80(+3.33%) |
Oct 09, 2013 | 23.70 | 24.13 | 23.19 | 23.96 | 0 | +0.51(+2.18%) |
Oct 08, 2013 | 24.72 | 24.81 | 23.10 | 23.44 | 0 | -1.12(-4.57%) |
Oct 07, 2013 | 25.15 | 25.33 | 24.55 | 24.57 | 0 | -0.75(-2.98%) |
Oct 04, 2013 | 25.18 | 25.55 | 25.04 | 25.32 | 0 | +0.14(+0.56%) |
Oct 03, 2013 | 25.61 | 25.61 | 24.84 | 25.18 | 0 | -0.43(-1.67%) |
Oct 02, 2013 | 25.63 | 26.03 | 25.41 | 25.61 | 0 | -0.11(-0.44%) |
Oct 01, 2013 | 25.63 | 25.89 | 25.46 | 25.72 | 0 | +0.34(+1.35%) |
Sep 27, 2013 | 25.52 | 25.89 | 25.32 | 25.38 | 0 | -0.28(-1.11%) |
Sep 26, 2013 | 25.81 | 26.00 | 25.35 | 25.66 | 0 | -0.20(-0.77%) |
Sep 25, 2013 | 25.44 | 25.95 | 25.44 | 25.86 | 0 | +0.40(+1.56%) |
Sep 24, 2013 | 25.04 | 25.52 | 24.84 | 25.46 | 0 | +0.48(+1.94%) |
Sep 23, 2013 | 24.70 | 25.15 | 24.62 | 24.98 | 0 | +0.06(+0.23%) |
Sep 20, 2013 | 25.18 | 25.41 | 24.75 | 24.92 | 0 | -0.31(-1.24%) |
Sep 19, 2013 | 25.46 | 25.83 | 25.01 | 25.24 | 0 | -0.16(-0.62%) |
Sep 18, 2013 | 25.21 | 25.46 | 24.75 | 25.39 | 0 | +0.21(+0.85%) |
Sep 17, 2013 | 25.35 | 25.35 | 24.75 | 25.18 | 0 | -0.14(-0.56%) |
Sep 16, 2013 | 25.58 | 25.58 | 25.04 | 25.32 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 25.35 | 25.52 | 25.15 | 25.32 | 0 | -0.11(-0.45%) |
Sep 12, 2013 | 25.24 | 25.58 | 25.15 | 25.44 | 0 | +0.11(+0.45%) |
Sep 11, 2013 | 25.04 | 25.58 | 24.98 | 25.32 | 0 | -0.20(-0.78%) |
Sep 10, 2013 | 25.61 | 25.75 | 25.09 | 25.52 | 0 | +0.09(+0.34%) |
Sep 09, 2013 | 25.58 | 25.83 | 25.35 | 25.44 | 0 | -0.11(-0.45%) |
Sep 06, 2013 | 25.78 | 25.89 | 25.35 | 25.55 | 0 | -0.06(-0.22%) |
Sep 05, 2013 | 25.46 | 26.03 | 25.32 | 25.61 | 0 | +0.14(+0.56%) |
Sep 04, 2013 | 24.72 | 25.63 | 24.72 | 25.46 | 0 | +0.65(+2.64%) |
Sep 03, 2013 | 25.49 | 25.72 | 24.61 | 24.81 | 0 | -0.40(-1.58%) |
Aug 30, 2013 | 25.66 | 25.66 | 25.01 | 25.21 | 0 | -0.43(-1.66%) |
Aug 29, 2013 | 24.47 | 25.66 | 24.18 | 25.63 | 0 | +0.43(+1.69%) |
Aug 28, 2013 | 25.29 | 25.44 | 24.61 | 25.21 | 0 | -0.17(-0.67%) |
Aug 27, 2013 | 25.86 | 26.23 | 25.15 | 25.38 | 0 | -0.80(-3.04%) |
Aug 26, 2013 | 25.72 | 26.29 | 25.47 | 26.18 | 0 | +0.46(+1.77%) |
Aug 23, 2013 | 24.78 | 25.83 | 24.67 | 25.72 | 0 | +0.83(+3.31%) |
Aug 22, 2013 | 24.89 | 25.47 | 24.61 | 24.89 | 59,025 | +0.00(+0.00%) |
Aug 21, 2013 | 25.09 | 25.44 | 24.55 | 24.89 | 0 | -0.20(-0.79%) |
Aug 20, 2013 | 24.61 | 25.41 | 24.61 | 25.09 | 0 | +0.60(+2.44%) |
Aug 19, 2013 | 25.81 | 25.81 | 24.38 | 24.50 | 0 | -1.20(-4.65%) |
Aug 16, 2013 | 25.24 | 26.03 | 25.24 | 25.69 | 0 | +0.34(+1.35%) |
Aug 15, 2013 | 25.61 | 25.75 | 24.98 | 25.35 | 112,270 | -0.34(-1.33%) |
Aug 14, 2013 | 25.26 | 26.18 | 24.89 | 25.69 | 0 | +0.28(+1.12%) |
Aug 13, 2013 | 26.06 | 26.18 | 24.92 | 25.41 | 204,256 | -0.71(-2.72%) |
Aug 12, 2013 | 25.49 | 26.18 | 25.18 | 26.12 | 108,273 | +0.51(+2.00%) |
Aug 09, 2013 | 25.89 | 26.29 | 25.52 | 25.61 | 186,931 | -0.68(-2.60%) |
Aug 08, 2013 | 25.89 | 26.46 | 23.96 | 26.29 | 386,139 | -0.28(-1.07%) |
Aug 07, 2013 | 26.46 | 26.60 | 25.32 | 26.57 | 371,114 | +0.11(+0.43%) |
Aug 06, 2013 | 25.89 | 26.49 | 25.66 | 26.46 | 2,040,549 | -0.97(-3.53%) |
Aug 05, 2013 | 27.31 | 27.51 | 26.60 | 27.43 | 124,963 | +0.78(+2.91%) |
Aug 02, 2013 | 26.79 | 26.93 | 26.65 | 26.65 | 78,647 | -0.25(-0.93%) |
Aug 01, 2013 | 26.74 | 27.21 | 26.51 | 26.90 | 108,415 | +0.39(+1.47%) |
Jul 31, 2013 | 27.51 | 27.51 | 26.37 | 26.51 | 0 | -0.56(-2.05%) |
Jul 30, 2013 | 27.65 | 27.65 | 26.93 | 27.07 | 0 | -0.33(-1.22%) |
Jul 29, 2013 | 26.79 | 27.68 | 26.71 | 27.40 | 0 | +0.72(+2.71%) |
Jul 26, 2013 | 27.10 | 27.29 | 26.37 | 26.68 | 0 | -0.19(-0.72%) |
Jul 25, 2013 | 26.74 | 27.29 | 26.37 | 26.87 | 0 | +0.22(+0.83%) |
Jul 24, 2013 | 27.23 | 27.29 | 26.39 | 26.65 | 0 | -0.28(-1.03%) |
Jul 23, 2013 | 27.76 | 27.76 | 26.93 | 26.93 | 0 | -0.64(-2.32%) |
Jul 22, 2013 | 27.57 | 27.76 | 27.48 | 27.57 | 0 | -0.11(-0.40%) |
Jul 19, 2013 | 27.29 | 27.76 | 27.07 | 27.68 | 67,035 | +0.47(+1.73%) |
Jul 18, 2013 | 27.35 | 27.71 | 27.07 | 27.21 | 0 | +0.37(+1.40%) |
Jul 17, 2013 | 27.10 | 27.35 | 26.79 | 26.83 | 43,039 | -0.01(-0.05%) |
Jul 16, 2013 | 27.35 | 27.48 | 26.79 | 26.85 | 0 | -0.47(-1.73%) |
Jul 15, 2013 | 26.98 | 27.68 | 26.79 | 27.32 | 0 | +0.47(+1.76%) |
Jul 12, 2013 | 27.65 | 27.73 | 26.85 | 26.85 | 0 | -0.81(-2.91%) |
Jul 11, 2013 | 27.46 | 27.76 | 27.26 | 27.65 | 0 | +0.75(+2.79%) |
Jul 10, 2013 | 27.10 | 28.18 | 26.90 | 26.90 | 260,973 | +0.11(+0.41%) |
Jul 09, 2013 | 26.24 | 26.90 | 26.24 | 26.79 | 0 | +0.39(+1.47%) |
Jul 08, 2013 | 26.12 | 26.76 | 25.71 | 26.40 | 0 | +0.19(+0.74%) |
Jul 05, 2013 | 26.15 | 26.43 | 25.57 | 26.21 | 0 | +0.17(+0.64%) |
Jul 03, 2013 | 26.07 | 26.15 | 25.68 | 26.04 | 0 | +0.03(+0.11%) |
Jul 02, 2013 | 26.60 | 27.04 | 26.01 | 26.01 | 0 | -0.47(-1.78%) |
Jul 01, 2013 | 25.96 | 26.79 | 25.96 | 26.49 | 0 | +0.72(+2.80%) |
Jun 28, 2013 | 25.99 | 26.18 | 25.54 | 25.76 | 68,577 | +0.36(+1.42%) |
Jun 26, 2013 | 24.85 | 25.60 | 24.79 | 25.40 | 0 | +0.81(+3.27%) |
Jun 25, 2013 | 24.38 | 24.99 | 24.35 | 24.60 | 0 | +0.33(+1.37%) |
Jun 24, 2013 | 24.99 | 24.99 | 23.43 | 24.26 | 0 | -0.67(-2.67%) |
Jun 21, 2013 | 25.26 | 25.32 | 24.76 | 24.93 | 62,956 | -0.22(-0.88%) |
Jun 20, 2013 | 25.26 | 25.71 | 25.10 | 25.15 | 0 | -0.42(-1.63%) |
Jun 19, 2013 | 25.96 | 26.23 | 25.43 | 25.57 | 0 | -0.50(-1.92%) |
Jun 18, 2013 | 26.32 | 26.32 | 25.29 | 26.07 | 0 | +0.36(+1.40%) |
Jun 17, 2013 | 26.37 | 26.51 | 25.54 | 25.71 | 0 | -0.61(-2.32%) |
Jun 14, 2013 | 25.96 | 26.37 | 25.82 | 26.32 | 0 | +0.50(+1.94%) |
Jun 13, 2013 | 24.74 | 25.82 | 24.71 | 25.82 | 53,124 | +1.05(+4.26%) |
Jun 12, 2013 | 25.24 | 25.26 | 24.74 | 24.76 | 20,785 | -0.50(-1.98%) |
Jun 11, 2013 | 25.60 | 25.70 | 25.01 | 25.26 | 24,004 | -0.44(-1.73%) |
Jun 10, 2013 | 25.68 | 25.90 | 24.96 | 25.71 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 25.10 | 25.87 | 24.68 | 25.68 | 0 | +0.58(+2.32%) |
Jun 06, 2013 | 24.57 | 25.23 | 24.57 | 25.10 | 34,366 | +0.42(+1.69%) |
Jun 05, 2013 | 25.10 | 25.21 | 24.43 | 24.68 | 0 | -0.61(-2.42%) |
Jun 04, 2013 | 24.85 | 25.37 | 24.82 | 25.29 | 22,759 | +0.56(+2.24%) |
Jun 03, 2013 | 25.32 | 25.46 | 24.63 | 24.74 | 49,095 | -0.75(-2.94%) |
May 31, 2013 | 24.79 | 26.21 | 24.57 | 25.49 | 67,148 | +0.42(+1.66%) |
May 30, 2013 | 24.63 | 25.43 | 24.21 | 25.07 | 64,953 | +0.42(+1.69%) |
May 29, 2013 | 25.07 | 25.26 | 24.43 | 24.65 | 55,420 | -0.67(-2.63%) |
May 28, 2013 | 25.21 | 25.82 | 25.12 | 25.32 | 63,778 | +0.28(+1.11%) |
May 24, 2013 | 25.12 | 25.57 | 24.79 | 25.04 | 0 | -0.31(-1.20%) |
May 23, 2013 | 25.10 | 25.43 | 24.49 | 25.35 | 0 | -0.03(-0.11%) |
May 22, 2013 | 25.82 | 26.37 | 25.24 | 25.37 | 74,068 | -0.42(-1.61%) |
May 21, 2013 | 25.21 | 25.93 | 25.04 | 25.79 | 0 | +0.75(+2.99%) |
May 20, 2013 | 25.12 | 25.26 | 24.88 | 25.04 | 0 | +0.03(+0.11%) |
May 17, 2013 | 25.01 | 25.21 | 24.85 | 25.01 | 0 | +0.17(+0.67%) |
May 16, 2013 | 25.12 | 25.24 | 24.85 | 24.85 | 57,669 | -0.28(-1.10%) |
May 15, 2013 | 24.85 | 25.21 | 24.43 | 25.12 | 0 | +0.31(+1.23%) |
May 13, 2013 | 24.68 | 24.99 | 24.63 | 24.82 | 0 | +0.22(+0.90%) |
May 10, 2013 | 24.04 | 24.82 | 24.04 | 24.60 | 0 | +0.39(+1.61%) |
May 09, 2013 | 23.79 | 24.29 | 23.46 | 24.21 | 75,515 | +0.44(+1.87%) |
May 08, 2013 | 23.93 | 24.10 | 23.51 | 23.76 | 0 | -0.08(-0.35%) |
May 07, 2013 | 24.74 | 24.82 | 23.82 | 23.85 | 0 | -0.69(-2.83%) |
May 06, 2013 | 24.93 | 24.99 | 24.49 | 24.54 | 0 | +0.03(+0.14%) |
May 03, 2013 | 24.56 | 24.78 | 24.32 | 24.51 | 0 | +0.19(+0.78%) |
May 02, 2013 | 24.34 | 24.53 | 24.24 | 24.32 | 0 | -0.08(-0.33%) |
May 01, 2013 | 24.07 | 24.45 | 23.97 | 24.40 | 0 | +0.32(+1.35%) |
Apr 30, 2013 | 23.99 | 24.21 | 23.80 | 24.07 | 0 | +0.14(+0.57%) |
Apr 29, 2013 | 23.78 | 24.07 | 23.75 | 23.94 | 79,679 | +0.19(+0.80%) |
Apr 26, 2013 | 23.86 | 23.86 | 23.34 | 23.75 | 65,999 | +0.00(+0.00%) |
Apr 25, 2013 | 23.43 | 24.02 | 23.43 | 23.75 | 78,265 | +0.32(+1.39%) |
Apr 24, 2013 | 23.40 | 23.59 | 23.15 | 23.43 | 0 | +0.08(+0.35%) |
Apr 23, 2013 | 22.72 | 23.37 | 22.61 | 23.34 | 51,959 | +0.62(+2.74%) |
Apr 22, 2013 | 23.24 | 23.26 | 22.57 | 22.72 | 56,435 | -0.38(-1.64%) |
Apr 19, 2013 | 22.42 | 23.26 | 22.29 | 23.10 | 59,672 | +0.70(+3.14%) |
Apr 18, 2013 | 22.21 | 22.63 | 22.15 | 22.40 | 48,855 | +0.27(+1.22%) |
Apr 17, 2013 | 22.32 | 22.63 | 21.64 | 22.13 | 77,566 | -0.46(-2.04%) |
Apr 16, 2013 | 22.15 | 22.75 | 22.13 | 22.59 | 157,193 | +0.60(+2.71%) |
Apr 15, 2013 | 23.10 | 23.10 | 21.83 | 21.99 | 71,194 | -1.14(-4.91%) |
Apr 12, 2013 | 22.48 | 23.13 | 22.48 | 23.13 | 59,586 | +0.41(+1.79%) |
Apr 11, 2013 | 22.97 | 22.99 | 22.61 | 22.72 | 38,892 | -0.14(-0.59%) |
Apr 10, 2013 | 22.51 | 23.07 | 22.26 | 22.86 | 79,287 | +0.57(+2.55%) |
Apr 09, 2013 | 22.59 | 23.40 | 21.50 | 22.29 | 167,908 | -0.16(-0.72%) |
Apr 08, 2013 | 22.07 | 22.50 | 21.88 | 22.45 | 68,741 | +0.38(+1.72%) |
Apr 05, 2013 | 21.94 | 22.29 | 21.37 | 22.07 | 89,387 | +0.08(+0.37%) |
Apr 04, 2013 | 22.21 | 22.23 | 21.80 | 21.99 | 43,281 | -0.03(-0.12%) |
Apr 03, 2013 | 22.59 | 22.64 | 21.78 | 22.02 | 81,784 | -0.57(-2.51%) |
Apr 02, 2013 | 22.86 | 22.99 | 22.53 | 22.59 | 57,064 | -0.24(-1.07%) |
Apr 01, 2013 | 22.42 | 22.86 | 22.24 | 22.83 | 47,781 | +0.43(+1.93%) |
Mar 28, 2013 | 22.18 | 22.86 | 21.99 | 22.40 | 146,344 | +0.14(+0.61%) |
Mar 27, 2013 | 22.05 | 22.78 | 21.80 | 22.26 | 181,239 | +0.27(+1.23%) |
Mar 26, 2013 | 22.18 | 22.18 | 21.78 | 21.99 | 27,225 | -0.05(-0.25%) |
Mar 25, 2013 | 22.10 | 22.32 | 21.64 | 22.05 | 114,766 | -0.32(-1.45%) |
Mar 22, 2013 | 22.18 | 22.53 | 21.91 | 22.37 | 114,695 | +0.24(+1.10%) |
Mar 21, 2013 | 21.34 | 22.13 | 21.13 | 22.13 | 107,438 | +0.78(+3.68%) |
Mar 20, 2013 | 21.50 | 21.53 | 21.18 | 21.34 | 37,579 | +0.00(+0.00%) |
Mar 19, 2013 | 21.15 | 21.37 | 20.96 | 21.34 | 56,142 | +0.16(+0.77%) |
Mar 18, 2013 | 20.61 | 21.18 | 20.56 | 21.18 | 52,514 | +0.54(+2.62%) |
Mar 15, 2013 | 21.15 | 21.23 | 20.64 | 20.64 | 66,221 | -0.57(-2.68%) |
Mar 14, 2013 | 20.67 | 21.32 | 20.67 | 21.21 | 69,318 | +0.43(+2.08%) |
Mar 13, 2013 | 20.94 | 20.96 | 20.61 | 20.77 | 26,474 | -0.11(-0.52%) |
Mar 12, 2013 | 21.07 | 21.24 | 20.77 | 20.88 | 46,848 | -0.22(-1.03%) |
Mar 11, 2013 | 20.91 | 21.18 | 20.77 | 21.10 | 38,450 | +0.11(+0.52%) |
Mar 08, 2013 | 20.61 | 21.04 | 20.45 | 20.99 | 50,392 | +0.38(+1.84%) |
Mar 07, 2013 | 20.59 | 20.94 | 20.42 | 20.61 | 50,776 | +0.00(+0.00%) |
Mar 06, 2013 | 20.91 | 20.99 | 20.48 | 20.61 | 67,405 | -0.30(-1.42%) |
Mar 05, 2013 | 20.64 | 21.10 | 20.64 | 20.91 | 60,515 | +0.22(+1.05%) |
Mar 04, 2013 | 21.40 | 21.48 | 20.67 | 20.69 | 63,661 | -0.62(-2.92%) |
Mar 01, 2013 | 21.56 | 21.56 | 20.83 | 21.32 | 60,098 | -0.30(-1.38%) |
Feb 28, 2013 | 21.59 | 21.61 | 21.23 | 21.61 | 30,103 | +0.22(+1.01%) |
Feb 27, 2013 | 20.91 | 21.50 | 20.83 | 21.40 | 57,694 | +0.43(+2.06%) |
Feb 26, 2013 | 20.67 | 21.13 | 20.48 | 20.96 | 46,813 | -0.14(-0.64%) |
Feb 22, 2013 | 20.94 | 21.32 | 20.80 | 21.10 | 61,432 | +0.16(+0.78%) |
Feb 21, 2013 | 21.37 | 21.37 | 20.65 | 20.94 | 116,457 | -0.57(-2.64%) |
Feb 20, 2013 | 21.72 | 21.78 | 21.32 | 21.50 | 57,879 | -0.11(-0.50%) |
Feb 19, 2013 | 21.64 | 21.78 | 21.53 | 21.61 | 62,184 | +0.00(+0.00%) |
Feb 15, 2013 | 21.78 | 21.91 | 21.50 | 21.61 | 76,057 | -0.08(-0.37%) |
Feb 14, 2013 | 21.69 | 21.90 | 21.56 | 21.69 | 85,645 | +0.11(+0.50%) |
Feb 13, 2013 | 21.83 | 22.05 | 21.50 | 21.59 | 94,008 | -0.30(-1.36%) |
Feb 12, 2013 | 22.05 | 22.05 | 21.78 | 21.88 | 65,455 | -0.14(-0.61%) |
Feb 11, 2013 | 22.26 | 22.26 | 21.80 | 22.02 | 75,828 | -0.03(-0.12%) |
Feb 08, 2013 | 21.75 | 22.53 | 21.56 | 22.05 | 125,257 | +0.22(+0.99%) |
Feb 07, 2013 | 21.67 | 21.99 | 21.37 | 21.83 | 107,033 | -0.03(-0.12%) |
Feb 06, 2013 | 21.04 | 21.86 | 21.04 | 21.86 | 137,694 | +0.36(+1.67%) |
Feb 04, 2013 | 21.66 | 21.66 | 21.39 | 21.50 | 81,526 | -0.03(-0.12%) |