Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 25.31 | 25.39 | 25.13 | 25.15 | 169,407 | -0.41(-1.61%) |
Jan 30, 2014 | 25.46 | 25.62 | 25.30 | 25.56 | 84,839 | +0.29(+1.14%) |
Jan 29, 2014 | 25.50 | 25.66 | 25.27 | 25.27 | 171,496 | -0.39(-1.51%) |
Jan 28, 2014 | 25.61 | 25.80 | 25.53 | 25.66 | 738,023 | +0.09(+0.36%) |
Jan 27, 2014 | 25.84 | 25.92 | 25.50 | 25.57 | 113,604 | -0.21(-0.81%) |
Jan 24, 2014 | 26.15 | 26.15 | 25.76 | 25.78 | 117,102 | -0.51(-1.95%) |
Jan 23, 2014 | 26.63 | 26.63 | 26.10 | 26.29 | 118,713 | -0.43(-1.60%) |
Jan 22, 2014 | 26.56 | 26.76 | 26.54 | 26.72 | 101,861 | +0.12(+0.44%) |
Jan 21, 2014 | 26.34 | 26.60 | 26.32 | 26.60 | 294,827 | +0.43(+1.63%) |
Jan 17, 2014 | 26.11 | 26.18 | 26.18 | 26.18 | 66,885 | +0.12(+0.45%) |
Jan 16, 2014 | 26.14 | 26.15 | 25.91 | 26.06 | 62,988 | -0.05(-0.18%) |
Jan 15, 2014 | 26.04 | 26.18 | 25.95 | 26.11 | 2,110,805 | +0.23(+0.87%) |
Jan 14, 2014 | 25.84 | 25.96 | 25.71 | 25.88 | 127,818 | +0.07(+0.27%) |
Jan 13, 2014 | 25.97 | 26.06 | 25.73 | 25.81 | 351,691 | -0.23(-0.90%) |
Jan 10, 2014 | 26.07 | 26.07 | 25.91 | 26.04 | 179,818 | -0.06(-0.24%) |
Jan 09, 2014 | 25.99 | 26.11 | 25.96 | 26.11 | 120,624 | +0.24(+0.93%) |
Jan 08, 2014 | 25.69 | 25.87 | 25.66 | 25.87 | 58,917 | +0.14(+0.54%) |
Jan 07, 2014 | 25.66 | 25.83 | 25.63 | 25.73 | 66,798 | +0.22(+0.85%) |
Jan 06, 2014 | 25.56 | 25.79 | 25.51 | 25.51 | 132,535 | +0.04(+0.15%) |
Jan 03, 2014 | 25.45 | 25.53 | 25.38 | 25.47 | 39,369 | +0.10(+0.40%) |
Jan 02, 2014 | 25.57 | 25.58 | 25.37 | 25.37 | 62,683 | -0.33(-1.30%) |
Dec 31, 2013 | 25.71 | 25.70 | 25.70 | 25.70 | 42,318 | +0.08(+0.30%) |
Dec 30, 2013 | 25.69 | 25.70 | 25.60 | 25.62 | 48,840 | -0.09(-0.33%) |
Dec 27, 2013 | 25.70 | 25.76 | 25.63 | 25.71 | 38,395 | +0.05(+0.21%) |
Dec 26, 2013 | 25.73 | 25.76 | 25.66 | 25.66 | 31,988 | -0.02(-0.06%) |
Dec 24, 2013 | 25.66 | 25.77 | 25.66 | 25.67 | 100,219 | +0.02(+0.09%) |
Dec 23, 2013 | 25.38 | 25.69 | 25.38 | 25.65 | 56,576 | +0.31(+1.24%) |
Dec 20, 2013 | 25.22 | 25.38 | 25.22 | 25.33 | 82,312 | +0.15(+0.58%) |
Dec 19, 2013 | 25.11 | 25.23 | 25.08 | 25.19 | 48,925 | -0.03(-0.12%) |
Dec 18, 2013 | 24.86 | 25.23 | 24.72 | 25.22 | 44,212 | +0.41(+1.65%) |
Dec 17, 2013 | 24.96 | 24.96 | 24.76 | 24.81 | 34,128 | -0.19(-0.77%) |
Dec 16, 2013 | 24.79 | 25.05 | 24.79 | 25.00 | 109,143 | +0.27(+1.09%) |
Dec 13, 2013 | 24.88 | 24.93 | 24.65 | 24.73 | 34,341 | -0.09(-0.37%) |
Dec 12, 2013 | 24.65 | 24.91 | 24.65 | 24.82 | 194,908 | +0.19(+0.75%) |
Dec 11, 2013 | 24.95 | 24.95 | 24.62 | 24.64 | 69,120 | -0.27(-1.09%) |
Dec 10, 2013 | 25.02 | 25.11 | 24.91 | 24.91 | 47,019 | -0.14(-0.56%) |
Dec 09, 2013 | 25.09 | 25.19 | 25.02 | 25.05 | 123,016 | -0.01(-0.03%) |
Dec 06, 2013 | 24.82 | 25.09 | 24.82 | 25.06 | 99,505 | +0.44(+1.79%) |
Dec 05, 2013 | 24.69 | 24.74 | 24.58 | 24.62 | 59,981 | -0.12(-0.47%) |
Dec 04, 2013 | 24.64 | 24.86 | 24.56 | 24.73 | 92,567 | +0.12(+0.47%) |
Dec 03, 2013 | 24.96 | 24.97 | 24.49 | 24.62 | 52,580 | -0.36(-1.42%) |
Dec 02, 2013 | 25.04 | 25.25 | 24.96 | 24.97 | 80,475 | -0.10(-0.40%) |
Nov 29, 2013 | 25.22 | 25.24 | 25.05 | 25.07 | 23,176 | -0.09(-0.34%) |
Nov 27, 2013 | 25.09 | 25.19 | 25.06 | 25.16 | 34,598 | +0.09(+0.34%) |
Nov 26, 2013 | 25.02 | 25.12 | 25.00 | 25.07 | 118,762 | +0.03(+0.12%) |
Nov 25, 2013 | 25.03 | 25.16 | 24.99 | 25.04 | 156,279 | +0.05(+0.22%) |
Nov 22, 2013 | 24.73 | 24.99 | 24.71 | 24.99 | 930,554 | +0.19(+0.75%) |
Nov 21, 2013 | 24.57 | 24.89 | 24.55 | 24.80 | 66,126 | +0.29(+1.20%) |
Nov 20, 2013 | 24.52 | 24.61 | 24.39 | 24.51 | 26,672 | +0.04(+0.16%) |
Nov 19, 2013 | 24.50 | 24.58 | 24.41 | 24.47 | 44,040 | +0.00(+0.00%) |
Nov 18, 2013 | 24.52 | 24.65 | 24.44 | 24.47 | 145,930 | -0.02(-0.08%) |
Nov 15, 2013 | 24.54 | 24.56 | 24.46 | 24.49 | 20,364 | -0.01(-0.05%) |
Nov 14, 2013 | 24.33 | 24.52 | 24.33 | 24.50 | 45,470 | +0.32(+1.31%) |
Nov 12, 2013 | 24.38 | 24.41 | 24.10 | 24.18 | 44,409 | -0.26(-1.04%) |
Nov 11, 2013 | 24.58 | 24.58 | 24.36 | 24.44 | 136,851 | -0.12(-0.49%) |
Nov 08, 2013 | 23.85 | 24.56 | 23.85 | 24.56 | 104,896 | +0.71(+3.00%) |
Nov 07, 2013 | 24.08 | 24.16 | 23.83 | 23.84 | 77,789 | -0.22(-0.90%) |
Nov 06, 2013 | 24.03 | 24.07 | 23.95 | 24.06 | 117,085 | +0.12(+0.52%) |
Nov 05, 2013 | 23.82 | 24.00 | 23.80 | 23.94 | 51,330 | +0.04(+0.16%) |
Nov 04, 2013 | 23.89 | 23.91 | 23.80 | 23.90 | 33,307 | +0.01(+0.04%) |
Nov 01, 2013 | 23.85 | 24.06 | 23.78 | 23.89 | 62,298 | -0.03(-0.13%) |
Oct 31, 2013 | 24.13 | 24.16 | 23.92 | 23.92 | 80,475 | -0.22(-0.93%) |
Oct 30, 2013 | 24.18 | 24.28 | 24.14 | 24.14 | 4,180,930 | -0.07(-0.29%) |
Oct 29, 2013 | 24.24 | 24.28 | 24.09 | 24.21 | 69,344 | -0.04(-0.16%) |
Oct 28, 2013 | 24.13 | 24.31 | 24.13 | 24.25 | 125,429 | +0.07(+0.29%) |
Oct 25, 2013 | 24.14 | 24.21 | 24.05 | 24.18 | 48,482 | +0.05(+0.22%) |
Oct 24, 2013 | 24.11 | 24.16 | 23.99 | 24.13 | 99,360 | -0.02(-0.06%) |
Oct 23, 2013 | 24.10 | 24.21 | 24.02 | 24.14 | 116,171 | -0.09(-0.35%) |
Oct 22, 2013 | 24.17 | 24.27 | 24.09 | 24.23 | 79,669 | +0.02(+0.10%) |
Oct 21, 2013 | 24.18 | 24.21 | 24.10 | 24.21 | 64,749 | +0.04(+0.16%) |
Oct 18, 2013 | 24.11 | 24.22 | 23.87 | 24.17 | 89,058 | +0.16(+0.68%) |
Oct 17, 2013 | 23.76 | 24.04 | 23.68 | 24.00 | 54,193 | +0.19(+0.81%) |
Oct 16, 2013 | 23.64 | 23.94 | 23.57 | 23.81 | 156,249 | +0.36(+1.55%) |
Oct 15, 2013 | 23.55 | 23.67 | 23.44 | 23.45 | 91,046 | -0.15(-0.62%) |
Oct 14, 2013 | 23.39 | 23.66 | 23.39 | 23.59 | 82,226 | +0.05(+0.22%) |
Oct 11, 2013 | 23.23 | 23.56 | 23.09 | 23.54 | 2,173,235 | +0.21(+0.89%) |
Oct 10, 2013 | 23.13 | 23.35 | 23.08 | 23.33 | 65,783 | +0.59(+2.58%) |
Oct 09, 2013 | 22.67 | 22.80 | 22.63 | 22.75 | 87,536 | +0.11(+0.48%) |
Oct 08, 2013 | 22.88 | 22.91 | 22.64 | 22.64 | 184,901 | -0.20(-0.88%) |
Oct 07, 2013 | 23.05 | 23.05 | 22.84 | 22.84 | 84,037 | -0.39(-1.70%) |
Oct 04, 2013 | 23.09 | 23.28 | 23.03 | 23.23 | 57,831 | +0.22(+0.97%) |
Oct 03, 2013 | 23.08 | 23.08 | 22.90 | 23.01 | 45,237 | -0.08(-0.33%) |
Oct 02, 2013 | 23.11 | 23.17 | 23.04 | 23.09 | 174,581 | -0.18(-0.76%) |
Oct 01, 2013 | 23.02 | 23.28 | 23.02 | 23.26 | 396,782 | +0.24(+1.04%) |
Sep 27, 2013 | 22.89 | 23.13 | 22.88 | 23.02 | 121,872 | +0.02(+0.08%) |
Sep 26, 2013 | 23.12 | 23.19 | 22.92 | 23.00 | 237,102 | -0.06(-0.25%) |
Sep 25, 2013 | 22.95 | 23.19 | 22.83 | 23.06 | 60,911 | +0.09(+0.37%) |
Sep 24, 2013 | 22.98 | 23.13 | 22.88 | 22.98 | 317,069 | -0.01(-0.04%) |
Sep 23, 2013 | 23.19 | 23.19 | 22.89 | 22.99 | 264,131 | -0.29(-1.26%) |
Sep 20, 2013 | 23.17 | 23.35 | 23.17 | 23.28 | 119,251 | +0.07(+0.30%) |
Sep 19, 2013 | 23.63 | 23.63 | 23.12 | 23.21 | 457,692 | -0.35(-1.47%) |
Sep 18, 2013 | 23.58 | 23.83 | 23.53 | 23.55 | 132,049 | -0.06(-0.26%) |
Sep 17, 2013 | 23.46 | 23.62 | 23.36 | 23.62 | 30,694 | +0.21(+0.89%) |
Sep 16, 2013 | 23.38 | 23.46 | 23.37 | 23.41 | 56,384 | +0.16(+0.70%) |
Sep 13, 2013 | 23.22 | 23.28 | 23.08 | 23.25 | 46,442 | +0.08(+0.37%) |
Sep 12, 2013 | 23.32 | 23.36 | 23.15 | 23.16 | 70,276 | -0.08(-0.33%) |
Sep 11, 2013 | 23.28 | 23.30 | 23.15 | 23.24 | 1,106,024 | -0.05(-0.20%) |
Sep 10, 2013 | 23.30 | 23.33 | 23.20 | 23.29 | 111,587 | +0.17(+0.73%) |
Sep 09, 2013 | 23.17 | 23.17 | 22.94 | 23.12 | 172,181 | +0.01(+0.03%) |
Sep 06, 2013 | 23.29 | 23.29 | 22.91 | 23.11 | 73,641 | -0.07(-0.30%) |
Sep 05, 2013 | 23.01 | 23.29 | 23.01 | 23.18 | 53,801 | +0.20(+0.87%) |
Sep 04, 2013 | 22.84 | 23.08 | 22.83 | 22.98 | 119,982 | +0.12(+0.50%) |
Sep 03, 2013 | 23.19 | 23.39 | 22.71 | 22.86 | 303,085 | -0.04(-0.17%) |
Aug 30, 2013 | 23.09 | 23.09 | 22.85 | 22.90 | 40,128 | -0.22(-0.96%) |
Aug 29, 2013 | 23.06 | 23.28 | 23.04 | 23.12 | 44,690 | +0.06(+0.26%) |
Aug 28, 2013 | 23.04 | 23.20 | 22.95 | 23.06 | 239,974 | +0.04(+0.17%) |
Aug 27, 2013 | 23.54 | 23.57 | 23.01 | 23.02 | 154,680 | -0.77(-3.22%) |
Aug 26, 2013 | 24.00 | 24.05 | 23.78 | 23.79 | 40,102 | -0.21(-0.88%) |
Aug 23, 2013 | 24.15 | 24.19 | 23.89 | 24.00 | 84,859 | -0.07(-0.30%) |
Aug 22, 2013 | 23.80 | 24.25 | 23.79 | 24.07 | 59,200 | +0.34(+1.44%) |
Aug 21, 2013 | 23.81 | 23.93 | 23.61 | 23.73 | 197,117 | -0.14(-0.58%) |
Aug 20, 2013 | 23.58 | 23.94 | 23.56 | 23.87 | 122,801 | +0.27(+1.14%) |
Aug 19, 2013 | 23.77 | 23.77 | 23.59 | 23.60 | 96,324 | -0.22(-0.94%) |
Aug 16, 2013 | 23.69 | 23.97 | 23.69 | 23.82 | 67,716 | +0.08(+0.32%) |
Aug 15, 2013 | 23.86 | 23.89 | 23.66 | 23.75 | 159,039 | -0.22(-0.93%) |
Aug 14, 2013 | 23.99 | 24.10 | 23.96 | 23.97 | 133,776 | -0.02(-0.10%) |
Aug 13, 2013 | 24.04 | 24.06 | 23.79 | 23.99 | 155,065 | +0.03(+0.13%) |
Aug 12, 2013 | 23.87 | 24.05 | 23.84 | 23.96 | 59,181 | +0.01(+0.03%) |
Aug 09, 2013 | 24.02 | 24.07 | 23.88 | 23.96 | 107,351 | -0.08(-0.32%) |
Aug 08, 2013 | 24.02 | 24.19 | 23.90 | 24.03 | 110,030 | +0.09(+0.39%) |
Aug 07, 2013 | 24.09 | 24.18 | 23.85 | 23.94 | 108,064 | -0.22(-0.92%) |
Aug 06, 2013 | 24.34 | 24.34 | 24.12 | 24.16 | 53,276 | -0.22(-0.92%) |
Aug 05, 2013 | 24.42 | 24.49 | 24.29 | 24.39 | 92,831 | -0.04(-0.16%) |
Aug 02, 2013 | 24.49 | 24.49 | 24.28 | 24.42 | 138,946 | -0.02(-0.09%) |
Aug 01, 2013 | 24.26 | 24.49 | 24.16 | 24.45 | 109,567 | +0.45(+1.87%) |
Jul 31, 2013 | 24.03 | 24.32 | 23.97 | 24.00 | 119,211 | +0.03(+0.12%) |
Jul 30, 2013 | 23.99 | 24.16 | 23.92 | 23.97 | 78,024 | +0.06(+0.26%) |
Jul 29, 2013 | 24.04 | 24.06 | 23.82 | 23.91 | 185,820 | -0.18(-0.74%) |
Jul 26, 2013 | 24.02 | 24.09 | 23.91 | 24.09 | 96,962 | -0.02(-0.10%) |
Jul 25, 2013 | 24.21 | 24.26 | 24.04 | 24.11 | 95,015 | -0.17(-0.70%) |
Jul 24, 2013 | 24.36 | 24.43 | 24.25 | 24.28 | 92,130 | +0.02(+0.10%) |
Jul 23, 2013 | 24.29 | 24.30 | 24.05 | 24.26 | 271,111 | +0.10(+0.41%) |
Jul 22, 2013 | 23.91 | 24.17 | 23.91 | 24.16 | 239,905 | +0.19(+0.80%) |
Jul 19, 2013 | 23.82 | 23.96 | 23.70 | 23.96 | 125,164 | +0.16(+0.68%) |
Jul 18, 2013 | 23.43 | 23.82 | 23.41 | 23.80 | 93,595 | +0.42(+1.78%) |
Jul 17, 2013 | 23.45 | 23.46 | 23.24 | 23.39 | 147,323 | -0.01(-0.03%) |
Jul 16, 2013 | 23.66 | 23.66 | 23.15 | 23.39 | 298,510 | -0.24(-1.01%) |
Jul 15, 2013 | 23.83 | 23.83 | 23.50 | 23.63 | 237,239 | +0.08(+0.36%) |
Jul 12, 2013 | 23.37 | 23.56 | 23.28 | 23.55 | 189,720 | +0.27(+1.16%) |
Jul 11, 2013 | 23.86 | 23.86 | 23.19 | 23.28 | 256,129 | -0.22(-0.92%) |
Jul 10, 2013 | 23.76 | 23.77 | 23.33 | 23.49 | 783,415 | -0.25(-1.04%) |
Jul 09, 2013 | 23.84 | 23.78 | 23.68 | 23.74 | 1,451,043 | +0.09(+0.39%) |
Jul 08, 2013 | 23.83 | 23.96 | 23.61 | 23.65 | 705,194 | +0.05(+0.23%) |
Jul 05, 2013 | 23.30 | 23.60 | 23.19 | 23.59 | 989,384 | +0.59(+2.58%) |
Jul 03, 2013 | 22.88 | 23.05 | 22.84 | 23.00 | 1,444,557 | +0.04(+0.17%) |
Jul 02, 2013 | 22.83 | 23.10 | 22.81 | 22.96 | 388,327 | +0.17(+0.74%) |
Jul 01, 2013 | 22.79 | 22.96 | 22.58 | 22.79 | 473,843 | +0.27(+1.20%) |
Jun 28, 2013 | 22.56 | 22.64 | 22.38 | 22.52 | 167,164 | -0.07(-0.32%) |
Jun 27, 2013 | 22.46 | 22.63 | 22.41 | 22.60 | 194,759 | +0.27(+1.19%) |
Jun 26, 2013 | 22.53 | 22.53 | 22.24 | 22.33 | 770,351 | +0.13(+0.61%) |
Jun 25, 2013 | 21.94 | 22.26 | 21.82 | 22.20 | 184,450 | +0.47(+2.15%) |
Jun 24, 2013 | 21.89 | 21.89 | 21.63 | 21.73 | 197,966 | -0.20(-0.90%) |
Jun 21, 2013 | 21.84 | 21.98 | 21.70 | 21.93 | 241,889 | +0.24(+1.12%) |
Jun 20, 2013 | 21.46 | 21.83 | 21.46 | 21.68 | 96,100 | +0.00(+0.00%) |
Jun 19, 2013 | 21.84 | 21.94 | 21.68 | 21.68 | 55,026 | -0.19(-0.88%) |
Jun 18, 2013 | 21.73 | 21.92 | 21.66 | 21.87 | 30,790 | +0.19(+0.88%) |
Jun 17, 2013 | 21.71 | 21.77 | 21.58 | 21.68 | 55,997 | +0.12(+0.54%) |
Jun 14, 2013 | 21.86 | 21.87 | 21.51 | 21.57 | 37,979 | -0.32(-1.47%) |
Jun 13, 2013 | 21.59 | 21.90 | 21.57 | 21.89 | 25,087 | +0.27(+1.24%) |
Jun 12, 2013 | 21.92 | 21.99 | 21.58 | 21.62 | 108,274 | -0.21(-0.95%) |
Jun 11, 2013 | 21.84 | 22.02 | 21.81 | 21.83 | 54,340 | -0.25(-1.15%) |
Jun 10, 2013 | 22.00 | 22.11 | 21.92 | 22.08 | 31,317 | +0.19(+0.88%) |
Jun 07, 2013 | 21.75 | 21.89 | 21.64 | 21.89 | 27,065 | +0.27(+1.24%) |
Jun 06, 2013 | 21.40 | 21.62 | 21.31 | 21.62 | 32,371 | +0.18(+0.86%) |
Jun 05, 2013 | 21.68 | 21.68 | 21.37 | 21.44 | 75,038 | -0.27(-1.24%) |
Jun 04, 2013 | 21.90 | 22.00 | 21.64 | 21.71 | 292,946 | -0.15(-0.70%) |
Jun 03, 2013 | 21.97 | 21.97 | 21.58 | 21.86 | 56,342 | +0.02(+0.11%) |
May 31, 2013 | 22.10 | 22.16 | 21.84 | 21.84 | 93,061 | -0.31(-1.42%) |
May 30, 2013 | 21.96 | 22.25 | 21.94 | 22.15 | 543,817 | +0.21(+0.94%) |
May 29, 2013 | 21.83 | 22.02 | 21.81 | 21.94 | 121,016 | -0.03(-0.12%) |
May 28, 2013 | 22.04 | 22.16 | 21.91 | 21.97 | 63,687 | +0.18(+0.82%) |
May 24, 2013 | 21.63 | 21.79 | 21.54 | 21.79 | 20,234 | +0.08(+0.39%) |
May 23, 2013 | 21.48 | 21.75 | 21.47 | 21.71 | 39,335 | -0.03(-0.14%) |
May 22, 2013 | 21.94 | 22.23 | 21.71 | 21.74 | 233,668 | -0.24(-1.08%) |
May 21, 2013 | 21.97 | 22.01 | 21.91 | 21.97 | 36,352 | +0.05(+0.24%) |
May 20, 2013 | 21.68 | 22.01 | 21.66 | 21.92 | 81,872 | +0.13(+0.59%) |
May 17, 2013 | 21.57 | 21.83 | 21.57 | 21.79 | 124,132 | +0.28(+1.32%) |
May 16, 2013 | 21.58 | 21.63 | 21.46 | 21.51 | 68,219 | -0.06(-0.30%) |
May 15, 2013 | 21.37 | 21.62 | 21.33 | 21.57 | 82,866 | +0.49(+2.30%) |
May 13, 2013 | 21.04 | 21.17 | 21.00 | 21.09 | 11,154 | +0.05(+0.26%) |
May 10, 2013 | 21.02 | 21.04 | 20.96 | 21.03 | 27,149 | +0.08(+0.37%) |
May 09, 2013 | 21.05 | 21.10 | 20.95 | 20.95 | 122,749 | -0.08(-0.40%) |
May 08, 2013 | 20.91 | 21.07 | 20.89 | 21.04 | 336,518 | +0.07(+0.33%) |
May 07, 2013 | 20.84 | 20.98 | 20.78 | 20.97 | 330,862 | +0.21(+1.03%) |
May 06, 2013 | 20.59 | 20.76 | 20.58 | 20.76 | 653,651 | +0.20(+0.97%) |
May 03, 2013 | 20.53 | 20.59 | 20.53 | 20.56 | 82,802 | +0.21(+1.02%) |
May 02, 2013 | 20.27 | 20.43 | 20.27 | 20.35 | 21,964 | +0.12(+0.61%) |
May 01, 2013 | 20.47 | 20.47 | 20.23 | 20.23 | 13,635 | -0.30(-1.46%) |
Apr 30, 2013 | 20.47 | 20.54 | 20.40 | 20.53 | 41,229 | +0.02(+0.11%) |
Apr 29, 2013 | 20.44 | 20.59 | 20.44 | 20.50 | 1,134,706 | +0.10(+0.49%) |
Apr 26, 2013 | 20.50 | 20.52 | 20.34 | 20.40 | 33,211 | -0.11(-0.56%) |
Apr 25, 2013 | 20.47 | 20.62 | 20.47 | 20.52 | 27,422 | +0.09(+0.45%) |
Apr 24, 2013 | 20.19 | 20.43 | 20.19 | 20.43 | 112,706 | +0.22(+1.10%) |
Apr 23, 2013 | 20.03 | 20.21 | 20.00 | 20.20 | 27,063 | +0.28(+1.38%) |
Apr 22, 2013 | 19.99 | 19.99 | 19.77 | 19.93 | 94,935 | -0.03(-0.15%) |
Apr 19, 2013 | 19.83 | 19.96 | 19.77 | 19.96 | 27,631 | +0.27(+1.38%) |
Apr 18, 2013 | 19.85 | 19.85 | 19.60 | 19.69 | 52,816 | -0.13(-0.67%) |
Apr 17, 2013 | 19.97 | 19.99 | 19.69 | 19.82 | 121,273 | -0.24(-1.18%) |
Apr 16, 2013 | 20.12 | 20.12 | 19.91 | 20.06 | 80,084 | +0.05(+0.27%) |
Apr 15, 2013 | 20.52 | 20.53 | 20.00 | 20.00 | 166,763 | -0.54(-2.61%) |
Apr 12, 2013 | 20.63 | 20.65 | 20.47 | 20.54 | 15,299 | -0.25(-1.22%) |
Apr 11, 2013 | 20.82 | 20.86 | 20.69 | 20.79 | 38,387 | -0.01(-0.04%) |
Apr 10, 2013 | 20.55 | 20.81 | 20.55 | 20.80 | 25,821 | +0.28(+1.34%) |
Apr 09, 2013 | 20.46 | 20.61 | 20.41 | 20.53 | 36,802 | +0.11(+0.53%) |
Apr 08, 2013 | 20.25 | 20.42 | 20.11 | 20.42 | 21,131 | +0.19(+0.95%) |
Apr 05, 2013 | 19.96 | 20.23 | 19.96 | 20.23 | 231,251 | -0.08(-0.42%) |
Apr 04, 2013 | 20.23 | 20.35 | 20.20 | 20.31 | 20,381 | +0.07(+0.34%) |
Apr 03, 2013 | 20.52 | 20.55 | 20.13 | 20.24 | 26,447 | -0.27(-1.31%) |
Apr 02, 2013 | 20.65 | 20.65 | 20.47 | 20.51 | 73,517 | -0.07(-0.36%) |
Apr 01, 2013 | 20.76 | 20.79 | 20.52 | 20.58 | 102,403 | -0.21(-1.01%) |
Mar 28, 2013 | 20.72 | 20.79 | 20.69 | 20.79 | 26,385 | +0.04(+0.18%) |
Mar 27, 2013 | 20.73 | 20.77 | 20.58 | 20.76 | 28,446 | -0.01(-0.04%) |
Mar 26, 2013 | 20.73 | 20.78 | 20.68 | 20.76 | 73,124 | +0.12(+0.56%) |
Mar 25, 2013 | 20.79 | 20.79 | 20.57 | 20.65 | 58,598 | +0.02(+0.10%) |
Mar 22, 2013 | 20.63 | 20.68 | 20.60 | 20.63 | 24,013 | +0.00(+0.00%) |
Mar 21, 2013 | 20.73 | 20.75 | 20.59 | 20.63 | 89,316 | -0.17(-0.81%) |
Mar 20, 2013 | 20.76 | 20.85 | 20.76 | 20.79 | 34,501 | +0.09(+0.44%) |
Mar 19, 2013 | 20.77 | 20.78 | 20.58 | 20.70 | 564,987 | +0.01(+0.04%) |
Mar 18, 2013 | 20.77 | 20.78 | 20.63 | 20.70 | 146,764 | -0.15(-0.73%) |
Mar 15, 2013 | 20.83 | 20.86 | 20.73 | 20.85 | 30,062 | +0.03(+0.15%) |
Mar 14, 2013 | 20.82 | 20.83 | 20.72 | 20.82 | 47,783 | +0.08(+0.41%) |
Mar 13, 2013 | 20.64 | 20.75 | 20.60 | 20.73 | 47,077 | +0.08(+0.41%) |
Mar 12, 2013 | 20.74 | 20.76 | 20.60 | 20.65 | 98,486 | -0.09(-0.44%) |
Mar 11, 2013 | 20.73 | 20.77 | 20.63 | 20.74 | 130,542 | +0.12(+0.59%) |
Mar 08, 2013 | 20.70 | 20.76 | 20.51 | 20.62 | 131,355 | +0.09(+0.45%) |
Mar 07, 2013 | 20.39 | 20.54 | 20.34 | 20.53 | 122,771 | +0.25(+1.24%) |
Mar 06, 2013 | 20.31 | 20.31 | 20.19 | 20.28 | 40,295 | +0.06(+0.31%) |
Mar 05, 2013 | 20.36 | 20.47 | 20.18 | 20.21 | 36,359 | -0.05(-0.26%) |
Mar 04, 2013 | 20.15 | 20.27 | 20.03 | 20.27 | 85,443 | +0.21(+1.03%) |
Mar 01, 2013 | 19.95 | 20.11 | 19.80 | 20.06 | 33,235 | +0.07(+0.34%) |
Feb 28, 2013 | 19.95 | 20.14 | 19.93 | 19.99 | 56,385 | +0.01(+0.04%) |
Feb 27, 2013 | 19.73 | 20.01 | 19.73 | 19.98 | 59,607 | +0.18(+0.93%) |
Feb 26, 2013 | 19.72 | 19.80 | 19.58 | 19.80 | 63,187 | -0.31(-1.56%) |
Feb 22, 2013 | 20.00 | 20.11 | 19.95 | 20.11 | 22,894 | +0.23(+1.18%) |
Feb 21, 2013 | 20.02 | 20.05 | 19.85 | 19.88 | 155,197 | -0.15(-0.75%) |
Feb 20, 2013 | 20.27 | 20.27 | 20.02 | 20.03 | 34,558 | -0.24(-1.21%) |
Feb 19, 2013 | 20.28 | 20.31 | 20.21 | 20.28 | 75,602 | +0.07(+0.34%) |
Feb 15, 2013 | 20.24 | 20.28 | 20.15 | 20.21 | 42,131 | -0.07(-0.34%) |
Feb 14, 2013 | 20.23 | 20.31 | 20.20 | 20.28 | 45,630 | +0.00(+0.00%) |
Feb 13, 2013 | 20.41 | 20.41 | 20.22 | 20.28 | 75,326 | -0.14(-0.67%) |
Feb 12, 2013 | 20.34 | 20.42 | 20.25 | 20.41 | 56,621 | +0.15(+0.75%) |
Feb 11, 2013 | 20.17 | 20.28 | 20.17 | 20.26 | 51,553 | +0.08(+0.42%) |
Feb 08, 2013 | 20.15 | 20.18 | 20.09 | 20.18 | 29,640 | +0.08(+0.42%) |
Feb 07, 2013 | 20.11 | 20.13 | 19.96 | 20.09 | 43,096 | -0.02(-0.08%) |
Feb 06, 2013 | 19.95 | 20.11 | 19.94 | 20.11 | 23,708 | +0.32(+1.62%) |
Feb 04, 2013 | 19.95 | 19.95 | 19.78 | 19.79 | 57,185 | -0.27(-1.33%) |