Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 24.00 | 24.08 | 23.58 | 23.67 | 1,692,539 | -0.91(-3.70%) |
Jan 30, 2014 | 24.50 | 24.61 | 24.31 | 24.58 | 1,253,550 | +0.17(+0.70%) |
Jan 29, 2014 | 24.36 | 24.50 | 24.14 | 24.41 | 966,152 | -0.12(-0.49%) |
Jan 28, 2014 | 25.20 | 25.40 | 24.53 | 24.53 | 1,261,782 | -0.22(-0.89%) |
Jan 27, 2014 | 24.17 | 24.84 | 24.12 | 24.75 | 1,683,692 | +0.52(+2.15%) |
Jan 24, 2014 | 24.26 | 24.47 | 23.85 | 24.23 | 1,221,875 | -0.32(-1.30%) |
Jan 23, 2014 | 25.09 | 25.12 | 24.50 | 24.55 | 1,140,490 | -0.53(-2.11%) |
Jan 22, 2014 | 25.39 | 25.39 | 24.96 | 25.08 | 2,298,660 | -0.24(-0.95%) |
Jan 21, 2014 | 24.93 | 25.35 | 24.41 | 25.32 | 0 | +0.35(+1.40%) |
Jan 20, 2014 | 24.33 | 25.15 | 24.27 | 24.97 | 808,048 | +0.87(+3.61%) |
Jan 17, 2014 | 24.20 | 24.40 | 23.93 | 24.10 | 1,426,331 | -0.10(-0.41%) |
Jan 16, 2014 | 23.67 | 24.32 | 23.60 | 24.20 | 3,131,721 | +0.67(+2.85%) |
Jan 15, 2014 | 22.75 | 23.56 | 22.68 | 23.53 | 2,015,222 | +0.78(+3.43%) |
Jan 14, 2014 | 22.30 | 22.97 | 22.23 | 22.75 | 2,181,939 | +0.97(+4.45%) |
Jan 13, 2014 | 22.01 | 22.27 | 21.76 | 21.78 | 1,711,011 | -0.31(-1.40%) |
Jan 10, 2014 | 21.95 | 22.16 | 21.92 | 22.09 | 1,414,189 | +0.30(+1.38%) |
Jan 09, 2014 | 21.86 | 21.94 | 21.50 | 21.79 | 632,853 | -0.02(-0.09%) |
Jan 08, 2014 | 21.73 | 22.17 | 21.73 | 21.81 | 0 | +0.13(+0.60%) |
Jan 07, 2014 | 21.27 | 21.76 | 21.24 | 21.68 | 823,319 | +0.49(+2.31%) |
Jan 06, 2014 | 21.37 | 21.45 | 21.06 | 21.19 | 676,443 | -0.20(-0.94%) |
Jan 03, 2014 | 21.67 | 21.69 | 21.25 | 21.39 | 634,980 | -0.32(-1.47%) |
Jan 02, 2014 | 21.95 | 22.07 | 21.50 | 21.71 | 730,173 | -0.33(-1.50%) |
Dec 31, 2013 | 22.04 | 22.04 | 22.04 | 0 | -0.18(-0.81%) | |
Dec 30, 2013 | 22.00 | 22.32 | 22.00 | 22.22 | 641,937 | +0.19(+0.86%) |
Dec 27, 2013 | 22.20 | 22.20 | 21.95 | 22.03 | 787,927 | -0.09(-0.41%) |
Dec 24, 2013 | 22.12 | 22.12 | 22.12 | 0 | +0.02(+0.09%) | |
Dec 23, 2013 | 22.04 | 22.14 | 21.82 | 22.10 | 470,750 | +0.04(+0.18%) |
Dec 20, 2013 | 22.36 | 22.54 | 21.94 | 22.06 | 1,940,147 | -0.20(-0.90%) |
Dec 19, 2013 | 22.18 | 22.36 | 22.08 | 22.26 | 1,612,282 | +0.05(+0.23%) |
Dec 18, 2013 | 22.32 | 22.45 | 22.14 | 22.21 | 2,038,155 | -0.02(-0.09%) |
Dec 17, 2013 | 22.45 | 22.45 | 22.01 | 22.23 | 1,069,064 | -0.08(-0.36%) |
Dec 16, 2013 | 22.11 | 22.50 | 22.07 | 22.31 | 1,023,491 | +0.22(+1.00%) |
Dec 13, 2013 | 22.12 | 22.20 | 21.87 | 22.09 | 605,279 | +0.03(+0.14%) |
Dec 12, 2013 | 21.77 | 22.17 | 21.75 | 22.06 | 718,136 | +0.19(+0.87%) |
Dec 11, 2013 | 22.10 | 22.36 | 21.85 | 21.87 | 1,175,750 | -0.41(-1.84%) |
Dec 10, 2013 | 22.20 | 22.61 | 22.20 | 22.28 | 1,771,577 | +0.12(+0.54%) |
Dec 09, 2013 | 21.68 | 22.20 | 21.68 | 22.16 | 1,421,008 | +0.41(+1.89%) |
Dec 06, 2013 | 21.28 | 21.91 | 21.28 | 21.75 | 830,436 | +0.43(+2.02%) |
Dec 05, 2013 | 21.50 | 21.50 | 21.22 | 21.32 | 1,008,288 | -0.19(-0.88%) |
Dec 04, 2013 | 21.53 | 21.62 | 21.37 | 21.51 | 694,014 | -0.10(-0.46%) |
Dec 03, 2013 | 21.73 | 21.88 | 21.50 | 21.61 | 0 | -0.29(-1.32%) |
Dec 02, 2013 | 21.54 | 21.94 | 21.45 | 21.90 | 1,005,524 | +0.36(+1.67%) |
Nov 29, 2013 | 21.46 | 21.85 | 21.46 | 21.54 | 606,001 | +0.15(+0.70%) |
Nov 28, 2013 | 21.42 | 21.50 | 21.16 | 21.39 | 172,403 | -0.02(-0.09%) |
Nov 27, 2013 | 21.16 | 21.50 | 21.08 | 21.41 | 693,933 | +0.28(+1.33%) |
Nov 26, 2013 | 21.56 | 21.67 | 20.97 | 21.13 | 1,213,477 | -0.54(-2.49%) |
Nov 25, 2013 | 21.58 | 22.08 | 21.58 | 21.67 | 1,466,309 | +0.13(+0.60%) |
Nov 22, 2013 | 21.15 | 21.62 | 21.07 | 21.54 | 1,192,432 | +0.40(+1.89%) |
Nov 21, 2013 | 20.85 | 21.14 | 20.74 | 21.14 | 1,111,826 | +0.37(+1.78%) |
Nov 20, 2013 | 20.37 | 20.82 | 20.24 | 20.77 | 1,028,538 | +0.43(+2.11%) |
Nov 19, 2013 | 20.15 | 20.36 | 20.15 | 20.34 | 722,149 | +0.13(+0.64%) |
Nov 18, 2013 | 19.88 | 20.25 | 19.87 | 20.21 | 1,028,197 | +0.30(+1.51%) |
Nov 15, 2013 | 19.90 | 19.97 | 19.70 | 19.91 | 592,951 | +0.05(+0.25%) |
Nov 14, 2013 | 19.87 | 19.94 | 19.70 | 19.86 | 1,013,545 | -0.02(-0.10%) |
Nov 13, 2013 | 19.76 | 19.91 | 19.68 | 19.88 | 496,919 | -0.01(-0.05%) |
Nov 12, 2013 | 19.81 | 19.92 | 19.75 | 19.89 | 756,704 | +0.02(+0.10%) |
Nov 11, 2013 | 20.07 | 20.07 | 19.87 | 19.87 | 359,550 | -0.16(-0.80%) |
Nov 08, 2013 | 19.81 | 20.13 | 19.81 | 20.03 | 687,563 | +0.18(+0.91%) |
Nov 07, 2013 | 19.98 | 19.98 | 19.76 | 19.85 | 3,077,612 | -0.01(-0.05%) |
Nov 06, 2013 | 19.52 | 19.87 | 19.47 | 19.86 | 949,115 | +0.38(+1.95%) |
Nov 05, 2013 | 19.69 | 19.73 | 19.33 | 19.48 | 1,089,409 | -0.22(-1.12%) |
Nov 04, 2013 | 19.79 | 19.95 | 19.57 | 19.70 | 657,323 | -0.06(-0.30%) |
Nov 01, 2013 | 19.77 | 19.91 | 19.59 | 19.76 | 667,412 | -0.03(-0.15%) |
Oct 31, 2013 | 19.87 | 20.07 | 19.75 | 19.79 | 2,101,774 | -0.08(-0.40%) |
Oct 30, 2013 | 19.80 | 20.59 | 19.69 | 19.87 | 2,858,406 | +0.87(+4.58%) |
Oct 29, 2013 | 19.39 | 19.42 | 18.93 | 19.00 | 1,333,616 | -0.32(-1.66%) |
Oct 28, 2013 | 19.20 | 19.39 | 19.18 | 19.32 | 456,143 | +0.05(+0.26%) |
Oct 25, 2013 | 19.29 | 19.40 | 18.95 | 19.27 | 828,621 | +0.07(+0.36%) |
Oct 24, 2013 | 19.00 | 19.28 | 18.98 | 19.20 | 672,902 | +0.28(+1.48%) |
Oct 23, 2013 | 19.02 | 19.08 | 18.89 | 18.92 | 780,955 | -0.12(-0.63%) |
Oct 22, 2013 | 18.95 | 19.08 | 18.83 | 19.04 | 932,111 | +0.17(+0.90%) |
Oct 21, 2013 | 18.85 | 18.93 | 18.62 | 18.87 | 577,643 | -0.03(-0.16%) |
Oct 18, 2013 | 18.77 | 19.00 | 18.66 | 18.90 | 603,731 | +0.20(+1.07%) |
Oct 17, 2013 | 18.20 | 18.77 | 18.09 | 18.70 | 911,296 | +0.44(+2.41%) |
Oct 16, 2013 | 18.19 | 18.27 | 17.97 | 18.26 | 1,772,412 | +0.05(+0.27%) |
Oct 15, 2013 | 18.22 | 18.31 | 18.09 | 18.21 | 725,785 | +0.12(+0.66%) |
Oct 11, 2013 | 18.09 | 18.09 | 18.09 | 0 | -0.26(-1.42%) | |
Oct 10, 2013 | 18.70 | 18.72 | 18.24 | 18.35 | 1,663,362 | -0.07(-0.38%) |
Oct 09, 2013 | 18.50 | 18.78 | 18.38 | 18.42 | 1,199,497 | -0.04(-0.22%) |
Oct 08, 2013 | 18.56 | 18.60 | 18.26 | 18.46 | 1,202,379 | -0.04(-0.22%) |
Oct 07, 2013 | 18.60 | 18.82 | 18.43 | 18.50 | 685,028 | -0.28(-1.49%) |
Oct 04, 2013 | 18.63 | 18.95 | 18.63 | 18.78 | 646,782 | +0.08(+0.43%) |
Oct 03, 2013 | 18.89 | 18.89 | 18.57 | 18.70 | 724,391 | -0.19(-1.01%) |
Oct 02, 2013 | 18.88 | 19.02 | 18.67 | 18.89 | 696,353 | -0.05(-0.26%) |
Oct 01, 2013 | 18.55 | 19.08 | 18.47 | 18.94 | 1,044,721 | +0.36(+1.94%) |
Sep 30, 2013 | 18.51 | 18.78 | 18.50 | 18.58 | 1,088,389 | -0.31(-1.64%) |
Sep 27, 2013 | 19.00 | 19.03 | 18.77 | 18.89 | 1,216,010 | -0.21(-1.10%) |
Sep 26, 2013 | 19.00 | 19.20 | 18.98 | 19.10 | 831,671 | +0.01(+0.05%) |
Sep 25, 2013 | 19.41 | 19.54 | 19.07 | 19.09 | 973,647 | -0.29(-1.50%) |
Sep 24, 2013 | 19.64 | 19.71 | 19.37 | 19.38 | 894,098 | -0.33(-1.67%) |
Sep 23, 2013 | 19.87 | 20.11 | 19.64 | 19.71 | 874,394 | -0.21(-1.05%) |
Sep 20, 2013 | 20.16 | 20.23 | 19.89 | 19.92 | 2,320,469 | -0.10(-0.50%) |
Sep 19, 2013 | 20.22 | 20.26 | 19.99 | 20.02 | 1,232,656 | -0.06(-0.30%) |
Sep 18, 2013 | 20.50 | 20.54 | 20.02 | 20.08 | 1,712,593 | -0.40(-1.95%) |
Sep 17, 2013 | 20.50 | 20.70 | 20.45 | 20.48 | 425,147 | -0.19(-0.92%) |
Sep 16, 2013 | 20.64 | 20.76 | 20.60 | 20.67 | 362,135 | +0.07(+0.34%) |
Sep 13, 2013 | 20.88 | 20.93 | 20.57 | 20.60 | 521,486 | -0.28(-1.34%) |
Sep 12, 2013 | 20.85 | 21.00 | 20.70 | 20.88 | 442,943 | -0.02(-0.10%) |
Sep 11, 2013 | 21.31 | 21.39 | 20.74 | 20.90 | 868,652 | -0.39(-1.83%) |
Sep 10, 2013 | 20.36 | 21.40 | 20.33 | 21.29 | 949,768 | +0.90(+4.41%) |
Sep 09, 2013 | 20.10 | 20.42 | 20.04 | 20.39 | 592,715 | -0.14(-0.68%) |
Sep 06, 2013 | 20.51 | 20.60 | 20.41 | 20.53 | 555,766 | +0.03(+0.15%) |
Sep 05, 2013 | 20.15 | 20.51 | 20.15 | 20.50 | 674,638 | +0.29(+1.43%) |
Sep 04, 2013 | 20.14 | 20.21 | 19.95 | 20.21 | 579,747 | -0.03(-0.15%) |
Sep 03, 2013 | 20.27 | 20.42 | 20.12 | 20.24 | 372,622 | +0.19(+0.95%) |
Aug 30, 2013 | 20.05 | 20.05 | 20.05 | 0 | -0.05(-0.25%) | |
Aug 29, 2013 | 20.01 | 20.33 | 19.99 | 20.10 | 468,444 | +0.06(+0.30%) |
Aug 28, 2013 | 20.02 | 20.15 | 19.95 | 20.04 | 546,340 | -0.13(-0.64%) |
Aug 27, 2013 | 20.37 | 20.42 | 20.13 | 20.17 | 651,621 | -0.28(-1.37%) |
Aug 26, 2013 | 20.57 | 20.67 | 20.39 | 20.45 | 407,982 | -0.08(-0.39%) |
Aug 23, 2013 | 20.37 | 20.55 | 20.32 | 20.53 | 373,704 | +0.22(+1.08%) |
Aug 22, 2013 | 20.30 | 20.57 | 20.14 | 20.31 | 573,445 | +0.10(+0.49%) |
Aug 21, 2013 | 20.19 | 20.31 | 20.00 | 20.21 | 1,035,764 | -0.21(-1.03%) |
Aug 20, 2013 | 19.96 | 20.54 | 19.86 | 20.42 | 463,080 | +0.43(+2.15%) |
Aug 19, 2013 | 20.40 | 20.43 | 19.96 | 19.99 | 547,252 | -0.41(-2.01%) |
Aug 16, 2013 | 20.59 | 20.67 | 20.40 | 20.40 | 819,223 | -0.16(-0.78%) |
Aug 15, 2013 | 20.49 | 20.56 | 20.30 | 20.56 | 611,126 | -0.04(-0.19%) |
Aug 14, 2013 | 20.51 | 20.70 | 20.37 | 20.60 | 553,373 | +0.09(+0.44%) |
Aug 13, 2013 | 20.46 | 20.61 | 20.36 | 20.51 | 370,249 | +0.16(+0.79%) |
Aug 12, 2013 | 20.20 | 20.40 | 20.14 | 20.35 | 329,636 | +0.10(+0.49%) |
Aug 09, 2013 | 20.35 | 20.49 | 20.24 | 20.25 | 540,008 | -0.09(-0.44%) |
Aug 08, 2013 | 20.17 | 20.52 | 20.12 | 20.34 | 761,185 | +0.28(+1.40%) |
Aug 07, 2013 | 20.04 | 20.23 | 19.95 | 20.06 | 683,394 | -0.01(-0.05%) |
Aug 06, 2013 | 19.93 | 20.59 | 19.84 | 20.07 | 981,073 | -0.52(-2.53%) |
Aug 02, 2013 | 20.59 | 20.59 | 20.59 | 0 | +0.06(+0.29%) | |
Aug 01, 2013 | 21.18 | 21.23 | 20.37 | 20.53 | 987,084 | -0.33(-1.58%) |
Jul 31, 2013 | 21.44 | 21.44 | 20.84 | 20.86 | 1,196,586 | -0.49(-2.30%) |
Jul 30, 2013 | 21.38 | 21.53 | 20.97 | 21.35 | 951,330 | +0.22(+1.04%) |
Jul 29, 2013 | 21.89 | 21.98 | 21.06 | 21.13 | 1,010,237 | -0.76(-3.47%) |
Jul 26, 2013 | 21.73 | 21.99 | 21.35 | 21.89 | 1,016,308 | +0.10(+0.46%) |
Jul 25, 2013 | 21.76 | 22.05 | 21.68 | 21.79 | 624,011 | +0.02(+0.09%) |
Jul 24, 2013 | 21.86 | 22.03 | 21.66 | 21.77 | 736,145 | -0.09(-0.41%) |
Jul 23, 2013 | 22.80 | 22.93 | 21.70 | 21.86 | 1,649,189 | -0.90(-3.95%) |
Jul 22, 2013 | 22.07 | 22.82 | 22.00 | 22.76 | 1,008,113 | +0.74(+3.36%) |
Jul 19, 2013 | 22.05 | 22.14 | 21.90 | 22.02 | 498,903 | -0.09(-0.41%) |
Jul 18, 2013 | 21.88 | 22.39 | 21.88 | 22.11 | 708,094 | +0.24(+1.10%) |
Jul 17, 2013 | 21.74 | 22.04 | 21.74 | 21.87 | 849,466 | +0.10(+0.46%) |
Jul 16, 2013 | 22.23 | 22.38 | 21.74 | 21.77 | 877,036 | -0.46(-2.07%) |
Jul 15, 2013 | 22.84 | 22.99 | 22.16 | 22.23 | 1,937,168 | -0.57(-2.50%) |
Jul 12, 2013 | 23.07 | 23.10 | 22.66 | 22.80 | 771,511 | -0.23(-1.00%) |
Jul 11, 2013 | 23.10 | 23.27 | 23.00 | 23.03 | 674,632 | +0.01(+0.04%) |
Jul 10, 2013 | 23.11 | 23.35 | 22.86 | 23.02 | 840,659 | -0.10(-0.43%) |
Jul 09, 2013 | 22.88 | 23.20 | 22.80 | 23.12 | 851,082 | +0.45(+1.99%) |
Jul 08, 2013 | 21.95 | 22.69 | 21.95 | 22.67 | 707,357 | +0.82(+3.75%) |
Jul 05, 2013 | 21.70 | 21.87 | 21.55 | 21.85 | 2,769,658 | +0.16(+0.74%) |
Jul 04, 2013 | 21.80 | 21.86 | 21.49 | 21.69 | 89,847 | -0.03(-0.14%) |
Jul 03, 2013 | 21.71 | 21.88 | 21.47 | 21.72 | 544,220 | -0.09(-0.41%) |
Jul 02, 2013 | 21.98 | 21.98 | 21.45 | 21.81 | 816,132 | +0.10(+0.46%) |
Jun 28, 2013 | 21.71 | 21.71 | 21.71 | 0 | +0.05(+0.23%) | |
Jun 27, 2013 | 21.78 | 21.86 | 21.49 | 21.66 | 460,568 | -0.01(-0.05%) |
Jun 26, 2013 | 21.80 | 21.81 | 21.48 | 21.67 | 659,746 | -0.14(-0.64%) |
Jun 25, 2013 | 21.32 | 21.92 | 21.27 | 21.81 | 1,257,332 | +0.56(+2.64%) |
Jun 24, 2013 | 21.30 | 21.45 | 21.14 | 21.25 | 822,310 | -0.21(-0.98%) |
Jun 21, 2013 | 21.47 | 21.60 | 21.25 | 21.46 | 1,747,911 | +0.07(+0.33%) |
Jun 20, 2013 | 21.01 | 21.45 | 20.98 | 21.39 | 1,580,694 | -0.07(-0.33%) |
Jun 19, 2013 | 21.77 | 21.83 | 21.32 | 21.46 | 941,568 | -0.54(-2.45%) |
Jun 18, 2013 | 21.63 | 22.24 | 21.63 | 22.00 | 867,418 | +0.39(+1.80%) |
Jun 17, 2013 | 21.38 | 21.70 | 21.36 | 21.61 | 669,494 | +0.38(+1.79%) |
Jun 14, 2013 | 21.25 | 21.60 | 21.20 | 21.23 | 1,116,184 | -0.01(-0.05%) |
Jun 13, 2013 | 20.91 | 21.32 | 20.79 | 21.24 | 1,517,811 | +0.26(+1.24%) |
Jun 12, 2013 | 21.32 | 21.49 | 20.87 | 20.98 | 845,734 | -0.33(-1.55%) |
Jun 11, 2013 | 21.90 | 21.90 | 21.26 | 21.31 | 785,863 | -0.73(-3.31%) |
Jun 10, 2013 | 22.01 | 22.16 | 21.89 | 22.04 | 1,210,555 | -0.02(-0.09%) |
Jun 07, 2013 | 22.10 | 22.12 | 21.96 | 22.06 | 801,191 | -0.08(-0.36%) |
Jun 06, 2013 | 22.00 | 22.29 | 21.99 | 22.14 | 1,078,591 | +0.09(+0.41%) |
Jun 05, 2013 | 22.04 | 22.30 | 22.02 | 22.05 | 1,289,535 | -0.30(-1.34%) |
Jun 04, 2013 | 22.44 | 22.44 | 22.15 | 22.35 | 453,645 | -0.06(-0.27%) |
Jun 03, 2013 | 22.40 | 22.60 | 22.24 | 22.41 | 566,206 | -0.13(-0.58%) |
May 31, 2013 | 22.69 | 22.77 | 22.48 | 22.54 | 1,451,218 | -0.28(-1.23%) |
May 30, 2013 | 22.74 | 23.00 | 22.69 | 22.82 | 1,794,594 | +0.08(+0.35%) |
May 29, 2013 | 22.60 | 22.81 | 22.51 | 22.74 | 895,672 | -0.04(-0.18%) |
May 28, 2013 | 22.81 | 23.07 | 22.62 | 22.78 | 1,075,148 | +0.33(+1.47%) |
May 27, 2013 | 22.51 | 22.66 | 22.32 | 22.45 | 294,522 | -0.23(-1.01%) |
May 24, 2013 | 22.31 | 22.94 | 22.31 | 22.68 | 923,893 | +0.26(+1.16%) |
May 23, 2013 | 22.22 | 22.67 | 22.22 | 22.42 | 1,405,125 | -0.55(-2.39%) |
May 22, 2013 | 22.96 | 23.49 | 22.88 | 22.97 | 1,897,764 | +0.08(+0.35%) |
May 21, 2013 | 22.00 | 22.92 | 21.97 | 22.89 | 2,322,151 | +1.04(+4.76%) |
May 17, 2013 | 21.85 | 21.85 | 21.85 | 0 | +0.29(+1.35%) | |
May 16, 2013 | 21.30 | 21.78 | 21.26 | 21.56 | 2,104,078 | +0.21(+0.98%) |
May 15, 2013 | 21.00 | 21.45 | 20.98 | 21.35 | 960,203 | +0.32(+1.52%) |
May 13, 2013 | 21.06 | 21.21 | 20.94 | 21.03 | 562,533 | -0.11(-0.52%) |
May 10, 2013 | 20.60 | 21.28 | 20.60 | 21.14 | 774,246 | +0.42(+2.03%) |
May 09, 2013 | 20.85 | 21.00 | 20.46 | 20.72 | 912,035 | -0.13(-0.62%) |
May 08, 2013 | 20.48 | 20.98 | 20.44 | 20.85 | 1,080,921 | +0.46(+2.26%) |
May 07, 2013 | 20.05 | 20.46 | 19.99 | 20.39 | 3,843,705 | +0.28(+1.39%) |
May 06, 2013 | 19.98 | 20.16 | 19.83 | 20.11 | 511,904 | +0.16(+0.80%) |
May 03, 2013 | 19.60 | 20.02 | 19.55 | 19.95 | 904,943 | +0.44(+2.26%) |
May 02, 2013 | 19.50 | 19.59 | 19.09 | 19.51 | 977,811 | -0.04(-0.20%) |
May 01, 2013 | 18.80 | 19.79 | 18.60 | 19.55 | 1,741,976 | -0.09(-0.46%) |
Apr 30, 2013 | 19.17 | 19.65 | 18.91 | 19.64 | 1,072,000 | +0.43(+2.24%) |
Apr 29, 2013 | 19.17 | 19.43 | 19.08 | 19.21 | 412,806 | +0.06(+0.31%) |
Apr 26, 2013 | 19.43 | 19.44 | 18.96 | 19.15 | 1,121,021 | -0.29(-1.49%) |
Apr 25, 2013 | 19.87 | 19.87 | 19.25 | 19.44 | 766,731 | -0.36(-1.82%) |
Apr 24, 2013 | 18.71 | 19.88 | 18.71 | 19.80 | 1,388,672 | +1.09(+5.83%) |
Apr 23, 2013 | 18.57 | 19.02 | 18.53 | 18.71 | 1,603,448 | +0.21(+1.14%) |
Apr 22, 2013 | 18.21 | 18.76 | 18.21 | 18.50 | 685,676 | +0.30(+1.65%) |
Apr 19, 2013 | 18.18 | 18.34 | 18.00 | 18.20 | 881,965 | -0.04(-0.22%) |
Apr 18, 2013 | 18.16 | 18.49 | 18.00 | 18.24 | 574,563 | +0.10(+0.55%) |
Apr 17, 2013 | 18.55 | 18.55 | 17.89 | 18.14 | 1,395,462 | -0.51(-2.73%) |
Apr 16, 2013 | 18.65 | 18.75 | 18.50 | 18.65 | 1,260,581 | +0.09(+0.48%) |
Apr 15, 2013 | 19.00 | 19.12 | 18.43 | 18.56 | 1,364,863 | -0.62(-3.23%) |
Apr 12, 2013 | 19.78 | 19.78 | 19.05 | 19.18 | 1,062,437 | -0.61(-3.08%) |
Apr 11, 2013 | 19.92 | 20.03 | 19.70 | 19.79 | 1,024,168 | -0.24(-1.20%) |
Apr 10, 2013 | 20.13 | 20.20 | 19.79 | 20.03 | 839,930 | -0.10(-0.50%) |
Apr 09, 2013 | 19.76 | 20.13 | 19.65 | 20.13 | 754,042 | +0.38(+1.92%) |
Apr 08, 2013 | 19.66 | 19.85 | 19.52 | 19.75 | 707,510 | -0.05(-0.25%) |
Apr 05, 2013 | 19.76 | 19.93 | 19.53 | 19.80 | 1,103,933 | -0.02(-0.10%) |
Apr 04, 2013 | 19.66 | 19.93 | 19.53 | 19.82 | 995,180 | +0.05(+0.25%) |
Apr 03, 2013 | 20.63 | 20.65 | 19.63 | 19.77 | 3,058,137 | -0.94(-4.54%) |
Apr 02, 2013 | 20.79 | 20.94 | 20.67 | 20.71 | 1,222,064 | -0.09(-0.43%) |
Apr 01, 2013 | 21.04 | 21.22 | 20.70 | 20.80 | 609,634 | -0.28(-1.33%) |
Mar 28, 2013 | 21.08 | 21.08 | 21.08 | 0 | -0.40(-1.86%) | |
Mar 27, 2013 | 21.46 | 21.54 | 21.10 | 21.48 | 548,126 | -0.01(-0.05%) |
Mar 26, 2013 | 21.76 | 21.88 | 21.44 | 21.49 | 603,812 | -0.30(-1.38%) |
Mar 25, 2013 | 22.00 | 22.21 | 21.65 | 21.79 | 659,510 | -0.20(-0.91%) |
Mar 22, 2013 | 21.88 | 22.16 | 21.85 | 21.99 | 923,798 | +0.29(+1.34%) |
Mar 21, 2013 | 21.82 | 21.85 | 21.64 | 21.70 | 811,637 | -0.06(-0.28%) |
Mar 20, 2013 | 21.77 | 21.88 | 21.50 | 21.76 | 762,821 | +0.17(+0.79%) |
Mar 19, 2013 | 21.61 | 21.83 | 21.53 | 21.59 | 997,354 | -0.05(-0.23%) |
Mar 18, 2013 | 21.70 | 21.81 | 21.50 | 21.64 | 491,769 | -0.18(-0.82%) |
Mar 15, 2013 | 21.52 | 22.02 | 21.52 | 21.82 | 1,790,984 | +0.21(+0.97%) |
Mar 14, 2013 | 21.85 | 21.88 | 21.43 | 21.61 | 1,473,339 | -0.10(-0.46%) |
Mar 13, 2013 | 22.02 | 22.05 | 21.51 | 21.71 | 1,108,904 | -0.39(-1.76%) |
Mar 12, 2013 | 21.92 | 22.32 | 21.90 | 22.10 | 1,187,417 | +0.03(+0.14%) |
Mar 11, 2013 | 21.56 | 22.11 | 21.51 | 22.07 | 912,175 | +0.47(+2.18%) |
Mar 08, 2013 | 21.54 | 21.62 | 21.36 | 21.60 | 495,611 | +0.04(+0.19%) |
Mar 07, 2013 | 21.59 | 21.64 | 21.45 | 21.56 | 635,016 | +0.05(+0.23%) |
Mar 06, 2013 | 21.41 | 21.54 | 21.27 | 21.51 | 698,688 | +0.29(+1.37%) |
Mar 05, 2013 | 21.07 | 21.43 | 21.07 | 21.22 | 1,244,138 | +0.16(+0.76%) |
Mar 04, 2013 | 21.26 | 21.44 | 20.95 | 21.06 | 883,860 | -0.41(-1.91%) |
Mar 01, 2013 | 21.95 | 21.95 | 21.28 | 21.47 | 1,482,604 | -0.53(-2.41%) |
Feb 28, 2013 | 22.03 | 22.14 | 21.90 | 22.00 | 1,367,287 | -0.06(-0.27%) |
Feb 27, 2013 | 21.55 | 22.20 | 21.51 | 22.06 | 1,025,496 | +0.44(+2.04%) |
Feb 26, 2013 | 22.06 | 22.23 | 21.47 | 21.62 | 2,498,807 | -0.53(-2.39%) |
Feb 25, 2013 | 22.64 | 22.73 | 22.11 | 22.15 | 1,238,289 | -0.29(-1.29%) |
Feb 22, 2013 | 22.30 | 22.71 | 22.30 | 22.44 | 1,035,998 | +0.13(+0.58%) |
Feb 21, 2013 | 22.00 | 22.34 | 21.82 | 22.31 | 2,042,165 | +0.08(+0.36%) |
Feb 20, 2013 | 22.55 | 23.25 | 22.10 | 22.23 | 2,787,538 | -0.29(-1.29%) |
Feb 19, 2013 | 21.80 | 22.60 | 21.80 | 22.52 | 2,240,260 | +0.78(+3.59%) |
Feb 15, 2013 | 21.74 | 21.74 | 21.74 | 0 | +0.23(+1.07%) | |
Feb 14, 2013 | 21.05 | 21.60 | 21.01 | 21.51 | 1,123,787 | +0.43(+2.04%) |
Feb 13, 2013 | 21.09 | 21.39 | 20.80 | 21.08 | 1,068,403 | -0.01(-0.05%) |
Feb 12, 2013 | 21.00 | 21.59 | 20.93 | 21.09 | 2,476,960 | +0.04(+0.19%) |
Feb 11, 2013 | 21.45 | 21.58 | 20.74 | 21.05 | 4,055,258 | -0.66(-3.04%) |
Feb 08, 2013 | 21.66 | 21.98 | 21.56 | 21.71 | 1,396,300 | +0.05(+0.23%) |
Feb 07, 2013 | 21.82 | 21.82 | 21.58 | 21.66 | 1,004,392 | -0.08(-0.37%) |
Feb 06, 2013 | 21.63 | 21.91 | 21.57 | 21.74 | 868,097 | -0.01(-0.05%) |
Feb 04, 2013 | 21.70 | 21.79 | 21.47 | 21.75 | 860,296 | +0.03(+0.14%) |