Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 23.55 | 23.84 | 23.52 | 23.70 | 1,167,274 | -0.16(-0.68%) |
Jan 30, 2014 | 23.87 | 24.21 | 23.83 | 23.87 | 2,945,081 | +0.25(+1.08%) |
Jan 29, 2014 | 23.91 | 24.07 | 23.53 | 23.61 | 944,031 | -0.42(-1.77%) |
Jan 28, 2014 | 23.91 | 24.34 | 23.84 | 24.04 | 1,329,219 | +0.20(+0.86%) |
Jan 27, 2014 | 24.14 | 24.38 | 23.83 | 23.83 | 974,487 | -0.31(-1.27%) |
Jan 24, 2014 | 24.03 | 24.27 | 23.87 | 24.14 | 1,270,264 | +0.00(+0.00%) |
Jan 23, 2014 | 24.45 | 24.45 | 24.00 | 24.14 | 1,355,276 | -0.37(-1.52%) |
Jan 22, 2014 | 24.55 | 24.58 | 24.30 | 24.51 | 677,425 | -0.04(-0.17%) |
Jan 21, 2014 | 24.89 | 24.97 | 24.53 | 24.55 | 1,096,428 | -0.26(-1.06%) |
Jan 17, 2014 | 25.16 | 24.82 | 24.82 | 24.82 | 1,194,991 | -0.44(-1.75%) |
Jan 16, 2014 | 25.81 | 25.81 | 25.17 | 25.26 | 945,401 | -0.61(-2.36%) |
Jan 15, 2014 | 25.91 | 26.21 | 25.68 | 25.87 | 1,768,259 | -0.04(-0.16%) |
Jan 14, 2014 | 25.91 | 26.26 | 25.23 | 25.91 | 3,677,382 | -1.97(-7.07%) |
Jan 13, 2014 | 28.38 | 28.50 | 27.77 | 27.88 | 1,070,728 | -0.59(-2.09%) |
Jan 10, 2014 | 28.45 | 28.56 | 28.25 | 28.48 | 924,290 | +0.00(+0.00%) |
Jan 09, 2014 | 28.62 | 28.68 | 28.28 | 28.48 | 464,662 | -0.05(-0.18%) |
Jan 08, 2014 | 28.68 | 28.95 | 28.48 | 28.53 | 616,848 | -0.23(-0.80%) |
Jan 07, 2014 | 28.76 | 28.80 | 28.55 | 28.76 | 710,289 | +0.16(+0.56%) |
Jan 06, 2014 | 28.73 | 28.86 | 28.35 | 28.60 | 820,833 | -0.08(-0.27%) |
Jan 03, 2014 | 28.54 | 28.75 | 28.37 | 28.68 | 491,502 | +0.12(+0.42%) |
Jan 02, 2014 | 28.80 | 28.92 | 28.25 | 28.56 | 775,261 | -0.30(-1.03%) |
Dec 31, 2013 | 28.85 | 28.85 | 28.85 | 28.85 | 529,289 | +0.07(+0.24%) |
Dec 30, 2013 | 28.39 | 28.83 | 28.29 | 28.79 | 479,869 | +0.46(+1.62%) |
Dec 27, 2013 | 28.42 | 28.58 | 28.16 | 28.33 | 421,607 | -0.14(-0.51%) |
Dec 26, 2013 | 28.24 | 28.76 | 28.20 | 28.47 | 523,912 | +0.32(+1.14%) |
Dec 24, 2013 | 27.98 | 28.27 | 27.87 | 28.15 | 576,728 | +0.18(+0.64%) |
Dec 23, 2013 | 27.81 | 27.99 | 27.31 | 27.97 | 1,400,870 | +0.33(+1.20%) |
Dec 20, 2013 | 27.50 | 27.99 | 27.50 | 27.64 | 1,922,118 | +0.20(+0.74%) |
Dec 19, 2013 | 27.89 | 28.06 | 27.41 | 27.44 | 869,587 | -0.56(-2.00%) |
Dec 18, 2013 | 27.54 | 28.03 | 27.33 | 28.00 | 1,440,244 | +0.56(+2.04%) |
Dec 17, 2013 | 27.34 | 27.57 | 27.19 | 27.44 | 671,075 | +0.08(+0.28%) |
Dec 16, 2013 | 27.36 | 27.55 | 27.23 | 27.36 | 491,935 | +0.03(+0.09%) |
Dec 13, 2013 | 27.43 | 27.57 | 27.12 | 27.33 | 584,136 | +0.05(+0.19%) |
Dec 12, 2013 | 27.34 | 27.44 | 27.06 | 27.28 | 583,786 | +0.00(+0.00%) |
Dec 11, 2013 | 27.70 | 27.97 | 27.24 | 27.28 | 626,693 | -0.43(-1.56%) |
Dec 10, 2013 | 27.94 | 27.99 | 27.71 | 27.72 | 582,403 | -0.26(-0.94%) |
Dec 09, 2013 | 27.54 | 28.00 | 27.49 | 27.98 | 912,008 | +0.55(+2.01%) |
Dec 06, 2013 | 27.79 | 27.83 | 27.37 | 27.43 | 887,443 | -0.23(-0.83%) |
Dec 05, 2013 | 27.67 | 27.87 | 27.45 | 27.66 | 607,123 | -0.03(-0.12%) |
Dec 04, 2013 | 27.54 | 27.79 | 27.33 | 27.69 | 781,649 | +0.13(+0.46%) |
Dec 03, 2013 | 27.56 | 27.69 | 27.23 | 27.56 | 711,148 | -0.13(-0.46%) |
Dec 02, 2013 | 27.95 | 27.99 | 27.55 | 27.69 | 827,002 | -0.22(-0.79%) |
Nov 29, 2013 | 28.23 | 28.23 | 27.81 | 27.91 | 324,001 | -0.11(-0.39%) |
Nov 27, 2013 | 28.00 | 28.06 | 27.87 | 28.02 | 684,845 | +0.04(+0.15%) |
Nov 26, 2013 | 27.55 | 28.16 | 27.39 | 27.98 | 1,143,931 | +0.14(+0.49%) |
Nov 25, 2013 | 27.71 | 28.22 | 27.57 | 27.84 | 1,594,764 | +0.26(+0.95%) |
Nov 22, 2013 | 26.48 | 27.68 | 26.33 | 27.58 | 1,529,793 | +1.20(+4.53%) |
Nov 21, 2013 | 26.26 | 26.54 | 26.10 | 26.38 | 724,857 | +0.20(+0.78%) |
Nov 20, 2013 | 26.22 | 26.42 | 26.11 | 26.18 | 694,626 | -0.04(-0.16%) |
Nov 19, 2013 | 25.97 | 26.27 | 25.95 | 26.22 | 466,746 | +0.19(+0.72%) |
Nov 18, 2013 | 26.41 | 26.56 | 26.03 | 26.04 | 550,250 | -0.34(-1.29%) |
Nov 15, 2013 | 25.88 | 26.39 | 25.69 | 26.38 | 1,047,328 | +0.57(+2.20%) |
Nov 14, 2013 | 25.87 | 25.91 | 25.63 | 25.81 | 400,387 | -0.07(-0.26%) |
Nov 13, 2013 | 25.05 | 25.88 | 25.05 | 25.88 | 506,116 | +0.70(+2.80%) |
Nov 12, 2013 | 25.02 | 25.26 | 24.94 | 25.17 | 435,658 | +0.07(+0.27%) |
Nov 11, 2013 | 25.25 | 25.38 | 25.10 | 25.10 | 278,813 | -0.13(-0.50%) |
Nov 08, 2013 | 24.98 | 25.34 | 24.97 | 25.23 | 536,241 | +0.23(+0.92%) |
Nov 07, 2013 | 25.71 | 25.71 | 24.92 | 25.00 | 630,340 | -0.66(-2.58%) |
Nov 06, 2013 | 25.70 | 25.92 | 25.54 | 25.66 | 742,854 | +0.20(+0.77%) |
Nov 05, 2013 | 25.10 | 25.86 | 24.93 | 25.47 | 1,866,823 | +0.33(+1.32%) |
Nov 04, 2013 | 24.55 | 25.15 | 24.55 | 25.14 | 920,864 | +0.29(+1.16%) |
Nov 01, 2013 | 24.44 | 24.90 | 24.33 | 24.85 | 8,547,545 | +0.36(+1.49%) |
Oct 31, 2013 | 24.35 | 24.61 | 24.26 | 24.48 | 1,419,527 | +0.08(+0.33%) |
Oct 30, 2013 | 24.46 | 24.75 | 24.40 | 24.40 | 1,144,431 | -0.03(-0.14%) |
Oct 29, 2013 | 24.51 | 24.76 | 24.26 | 24.44 | 765,630 | -0.07(-0.29%) |
Oct 28, 2013 | 24.72 | 24.74 | 24.47 | 24.51 | 715,394 | -0.26(-1.04%) |
Oct 25, 2013 | 24.71 | 24.87 | 24.59 | 24.77 | 563,575 | +0.16(+0.66%) |
Oct 24, 2013 | 24.57 | 24.65 | 24.32 | 24.61 | 657,035 | +0.00(+0.00%) |
Oct 23, 2013 | 24.47 | 24.65 | 24.18 | 24.61 | 859,496 | +0.04(+0.17%) |
Oct 22, 2013 | 24.75 | 24.82 | 24.35 | 24.57 | 1,513,429 | -0.14(-0.57%) |
Oct 21, 2013 | 24.49 | 24.75 | 24.48 | 24.71 | 1,097,340 | +0.33(+1.36%) |
Oct 18, 2013 | 24.50 | 24.50 | 24.22 | 24.37 | 1,165,945 | +0.06(+0.26%) |
Oct 17, 2013 | 24.41 | 24.53 | 24.15 | 24.31 | 2,485,433 | -0.14(-0.59%) |
Oct 16, 2013 | 25.15 | 25.28 | 24.43 | 24.46 | 2,068,514 | -0.58(-2.30%) |
Oct 15, 2013 | 25.80 | 25.85 | 24.81 | 25.03 | 2,499,787 | -0.74(-2.88%) |
Oct 14, 2013 | 25.06 | 25.80 | 25.06 | 25.77 | 1,584,913 | +0.49(+1.93%) |
Oct 11, 2013 | 25.14 | 25.30 | 24.84 | 25.29 | 1,064,912 | -0.01(-0.03%) |
Oct 10, 2013 | 24.84 | 25.30 | 24.62 | 25.29 | 1,272,199 | +0.71(+2.90%) |
Oct 09, 2013 | 25.02 | 25.06 | 24.52 | 24.58 | 1,722,332 | -0.42(-1.66%) |
Oct 08, 2013 | 24.55 | 25.60 | 24.23 | 25.00 | 4,848,879 | +0.47(+1.90%) |
Oct 07, 2013 | 24.63 | 24.99 | 24.38 | 24.53 | 2,330,997 | -0.31(-1.26%) |
Oct 04, 2013 | 24.93 | 25.07 | 24.82 | 24.85 | 850,585 | -0.12(-0.49%) |
Oct 03, 2013 | 24.97 | 25.38 | 24.81 | 24.97 | 1,749,041 | -0.05(-0.20%) |
Oct 02, 2013 | 24.43 | 25.07 | 24.43 | 25.02 | 1,637,682 | +0.44(+1.78%) |
Oct 01, 2013 | 25.29 | 25.29 | 24.22 | 24.58 | 1,222,660 | -0.11(-0.45%) |
Sep 30, 2013 | 24.29 | 24.81 | 23.93 | 24.69 | 1,959,377 | +0.14(+0.57%) |
Sep 27, 2013 | 24.48 | 24.65 | 24.40 | 24.55 | 996,862 | +0.05(+0.21%) |
Sep 26, 2013 | 24.29 | 24.55 | 24.21 | 24.50 | 899,812 | +0.32(+1.31%) |
Sep 25, 2013 | 23.97 | 24.34 | 23.86 | 24.18 | 1,345,789 | +0.32(+1.35%) |
Sep 24, 2013 | 23.59 | 23.93 | 23.47 | 23.86 | 1,110,994 | +0.27(+1.13%) |
Sep 23, 2013 | 23.67 | 23.68 | 23.33 | 23.60 | 591,558 | -0.10(-0.41%) |
Sep 20, 2013 | 23.75 | 23.92 | 23.61 | 23.69 | 1,389,973 | -0.03(-0.13%) |
Sep 19, 2013 | 23.70 | 23.85 | 23.47 | 23.72 | 1,822,749 | +0.05(+0.20%) |
Sep 18, 2013 | 23.54 | 23.78 | 23.33 | 23.68 | 1,325,591 | +0.20(+0.85%) |
Sep 17, 2013 | 23.81 | 23.92 | 23.48 | 23.48 | 1,113,248 | -0.26(-1.09%) |
Sep 16, 2013 | 24.03 | 24.04 | 23.72 | 23.73 | 753,610 | -0.02(-0.07%) |
Sep 13, 2013 | 23.90 | 24.03 | 23.51 | 23.75 | 1,236,710 | -0.05(-0.20%) |
Sep 12, 2013 | 23.91 | 24.18 | 23.76 | 23.80 | 1,008,315 | -0.17(-0.72%) |
Sep 11, 2013 | 24.39 | 24.40 | 23.95 | 23.97 | 965,658 | -0.39(-1.58%) |
Sep 10, 2013 | 24.26 | 24.53 | 24.17 | 24.36 | 637,709 | +0.19(+0.77%) |
Sep 09, 2013 | 24.19 | 24.28 | 24.09 | 24.17 | 643,443 | +0.09(+0.37%) |
Sep 06, 2013 | 24.53 | 24.53 | 23.88 | 24.08 | 719,196 | -0.27(-1.11%) |
Sep 05, 2013 | 24.50 | 24.53 | 24.26 | 24.35 | 401,851 | -0.06(-0.23%) |
Sep 04, 2013 | 24.34 | 24.59 | 24.24 | 24.41 | 483,992 | +0.16(+0.65%) |
Sep 03, 2013 | 24.15 | 24.32 | 24.04 | 24.25 | 463,894 | +0.42(+1.78%) |
Aug 30, 2013 | 24.04 | 24.22 | 23.81 | 23.83 | 549,760 | -0.23(-0.95%) |
Aug 29, 2013 | 24.00 | 24.29 | 24.00 | 24.06 | 567,210 | -0.05(-0.19%) |
Aug 28, 2013 | 23.76 | 24.19 | 23.76 | 24.10 | 869,683 | +0.22(+0.92%) |
Aug 27, 2013 | 23.94 | 24.24 | 23.81 | 23.88 | 907,718 | -0.36(-1.47%) |
Aug 26, 2013 | 24.47 | 24.70 | 24.22 | 24.24 | 1,196,249 | +0.02(+0.07%) |
Aug 23, 2013 | 23.87 | 24.30 | 23.66 | 24.22 | 1,887,474 | +0.39(+1.64%) |
Aug 22, 2013 | 23.74 | 23.92 | 23.69 | 23.83 | 559,906 | +0.11(+0.48%) |
Aug 21, 2013 | 23.64 | 23.90 | 23.59 | 23.72 | 675,628 | +0.03(+0.14%) |
Aug 20, 2013 | 23.68 | 23.94 | 23.67 | 23.68 | 611,163 | +0.04(+0.18%) |
Aug 19, 2013 | 23.52 | 23.87 | 23.44 | 23.64 | 550,449 | +0.12(+0.52%) |
Aug 16, 2013 | 23.52 | 23.79 | 23.45 | 23.52 | 719,066 | -0.12(-0.50%) |
Aug 15, 2013 | 23.86 | 23.97 | 23.64 | 23.64 | 567,678 | -0.50(-2.09%) |
Aug 14, 2013 | 24.32 | 24.32 | 24.11 | 24.14 | 530,264 | -0.17(-0.71%) |
Aug 13, 2013 | 24.22 | 24.36 | 24.19 | 24.32 | 833,315 | +0.04(+0.17%) |
Aug 12, 2013 | 24.14 | 24.33 | 24.09 | 24.27 | 519,272 | +0.06(+0.24%) |
Aug 09, 2013 | 24.16 | 24.32 | 24.04 | 24.21 | 555,756 | +0.05(+0.19%) |
Aug 08, 2013 | 24.61 | 24.61 | 24.11 | 24.17 | 760,425 | -0.34(-1.38%) |
Aug 07, 2013 | 24.60 | 24.91 | 24.48 | 24.51 | 901,389 | -0.22(-0.87%) |
Aug 06, 2013 | 24.82 | 24.93 | 24.57 | 24.72 | 540,535 | -0.22(-0.90%) |
Aug 05, 2013 | 24.70 | 25.22 | 24.58 | 24.95 | 866,524 | +0.25(+0.99%) |
Aug 02, 2013 | 24.62 | 24.78 | 24.51 | 24.70 | 717,836 | +0.07(+0.28%) |
Aug 01, 2013 | 24.57 | 24.69 | 24.54 | 24.63 | 1,213,153 | +0.27(+1.11%) |
Jul 31, 2013 | 24.53 | 24.66 | 24.36 | 24.36 | 551,292 | -0.12(-0.50%) |
Jul 30, 2013 | 24.35 | 24.54 | 24.24 | 24.48 | 832,177 | +0.28(+1.14%) |
Jul 29, 2013 | 24.25 | 24.32 | 24.04 | 24.21 | 558,754 | -0.04(-0.17%) |
Jul 26, 2013 | 24.22 | 24.34 | 24.08 | 24.25 | 906,287 | -0.16(-0.66%) |
Jul 25, 2013 | 24.43 | 24.51 | 24.21 | 24.41 | 990,440 | +0.04(+0.16%) |
Jul 24, 2013 | 24.52 | 24.60 | 24.33 | 24.37 | 514,889 | -0.08(-0.31%) |
Jul 23, 2013 | 24.61 | 24.61 | 24.40 | 24.45 | 626,507 | -0.03(-0.14%) |
Jul 22, 2013 | 24.59 | 24.74 | 24.43 | 24.48 | 706,614 | -0.08(-0.34%) |
Jul 19, 2013 | 24.53 | 24.72 | 24.34 | 24.57 | 869,886 | +0.00(+0.00%) |
Jul 18, 2013 | 24.51 | 24.74 | 24.35 | 24.57 | 599,402 | +0.15(+0.60%) |
Jul 17, 2013 | 24.74 | 24.81 | 24.37 | 24.42 | 703,252 | -0.14(-0.58%) |
Jul 16, 2013 | 25.03 | 25.12 | 24.55 | 24.57 | 1,048,682 | -0.49(-1.94%) |
Jul 15, 2013 | 25.02 | 25.13 | 24.84 | 25.05 | 1,100,524 | +0.12(+0.49%) |
Jul 12, 2013 | 24.79 | 25.36 | 24.76 | 24.93 | 1,052,801 | +0.18(+0.72%) |
Jul 11, 2013 | 24.94 | 24.94 | 24.52 | 24.75 | 1,556,999 | +0.21(+0.86%) |
Jul 10, 2013 | 23.91 | 24.78 | 23.90 | 24.54 | 2,231,475 | +0.23(+0.96%) |
Jul 09, 2013 | 25.25 | 25.49 | 23.66 | 24.31 | 4,867,621 | +0.89(+3.82%) |
Jul 08, 2013 | 23.62 | 23.70 | 23.01 | 23.41 | 1,152,598 | -0.12(-0.50%) |
Jul 05, 2013 | 23.09 | 23.57 | 23.09 | 23.53 | 679,327 | +0.71(+3.12%) |
Jul 03, 2013 | 22.66 | 22.84 | 22.43 | 22.82 | 850,321 | -0.05(-0.22%) |
Jul 02, 2013 | 23.33 | 23.62 | 22.75 | 22.87 | 2,517,150 | -0.62(-2.63%) |
Jul 01, 2013 | 23.30 | 23.65 | 23.16 | 23.49 | 1,015,885 | +0.36(+1.54%) |
Jun 28, 2013 | 22.64 | 23.44 | 22.54 | 23.13 | 908,660 | +0.39(+1.69%) |
Jun 27, 2013 | 22.32 | 22.77 | 22.26 | 22.75 | 872,036 | +0.60(+2.72%) |
Jun 26, 2013 | 22.17 | 22.29 | 22.01 | 22.15 | 650,986 | +0.19(+0.85%) |
Jun 25, 2013 | 21.77 | 22.01 | 21.53 | 21.96 | 733,713 | +0.41(+1.90%) |
Jun 24, 2013 | 21.20 | 21.68 | 20.89 | 21.55 | 989,242 | +0.19(+0.89%) |
Jun 21, 2013 | 21.54 | 21.56 | 21.19 | 21.36 | 970,500 | -0.06(-0.28%) |
Jun 20, 2013 | 21.61 | 21.83 | 21.34 | 21.42 | 584,388 | -0.47(-2.16%) |
Jun 19, 2013 | 22.25 | 22.26 | 21.79 | 21.89 | 641,103 | -0.32(-1.45%) |
Jun 18, 2013 | 22.00 | 22.27 | 21.96 | 22.21 | 360,364 | +0.22(+1.02%) |
Jun 17, 2013 | 22.15 | 22.26 | 21.85 | 21.99 | 427,700 | +0.04(+0.17%) |
Jun 14, 2013 | 22.05 | 22.13 | 21.83 | 21.95 | 457,373 | -0.15(-0.67%) |
Jun 13, 2013 | 21.80 | 22.19 | 21.61 | 22.10 | 479,541 | +0.33(+1.51%) |
Jun 12, 2013 | 22.17 | 22.17 | 21.69 | 21.77 | 747,543 | -0.22(-1.00%) |
Jun 11, 2013 | 22.23 | 22.35 | 21.99 | 21.99 | 1,084,599 | -0.57(-2.51%) |
Jun 10, 2013 | 22.26 | 22.58 | 22.18 | 22.56 | 975,538 | +0.35(+1.56%) |
Jun 07, 2013 | 21.94 | 22.22 | 21.87 | 22.21 | 566,664 | +0.38(+1.76%) |
Jun 06, 2013 | 21.60 | 21.83 | 21.47 | 21.83 | 1,115,763 | +0.07(+0.33%) |
Jun 05, 2013 | 22.21 | 22.35 | 21.69 | 21.75 | 681,130 | -0.53(-2.37%) |
Jun 04, 2013 | 22.28 | 22.59 | 22.07 | 22.28 | 709,454 | +0.00(+0.00%) |
Jun 03, 2013 | 22.23 | 22.36 | 22.07 | 22.28 | 1,100,336 | +0.16(+0.71%) |
May 31, 2013 | 22.29 | 22.45 | 22.12 | 22.13 | 651,616 | -0.24(-1.06%) |
May 30, 2013 | 22.53 | 22.76 | 22.35 | 22.36 | 769,668 | -0.14(-0.62%) |
May 29, 2013 | 22.32 | 22.69 | 22.16 | 22.50 | 590,124 | +0.01(+0.04%) |
May 28, 2013 | 22.36 | 22.93 | 22.31 | 22.49 | 811,269 | +0.44(+1.99%) |
May 24, 2013 | 21.72 | 22.13 | 21.59 | 22.05 | 1,253,071 | +0.08(+0.37%) |
May 23, 2013 | 22.05 | 22.26 | 21.88 | 21.97 | 1,053,848 | -0.27(-1.22%) |
May 22, 2013 | 22.49 | 22.82 | 22.08 | 22.24 | 760,687 | -0.26(-1.16%) |
May 21, 2013 | 22.01 | 22.58 | 21.95 | 22.51 | 739,965 | +0.47(+2.15%) |
May 20, 2013 | 22.16 | 22.26 | 21.95 | 22.03 | 504,349 | -0.22(-0.99%) |
May 17, 2013 | 21.97 | 22.27 | 21.87 | 22.25 | 752,864 | +0.43(+1.98%) |
May 16, 2013 | 21.83 | 22.11 | 21.59 | 21.82 | 1,187,710 | -0.02(-0.10%) |
May 15, 2013 | 21.85 | 22.06 | 21.64 | 21.84 | 866,176 | +0.39(+1.83%) |
May 13, 2013 | 21.28 | 21.53 | 21.28 | 21.45 | 554,039 | +0.05(+0.22%) |
May 10, 2013 | 21.23 | 21.55 | 21.23 | 21.40 | 683,290 | +0.19(+0.92%) |
May 09, 2013 | 21.40 | 21.47 | 21.18 | 21.21 | 386,620 | -0.21(-0.97%) |
May 08, 2013 | 21.41 | 21.57 | 21.20 | 21.42 | 808,103 | -0.10(-0.45%) |
May 07, 2013 | 21.11 | 21.56 | 21.03 | 21.51 | 907,158 | +0.41(+1.94%) |
May 06, 2013 | 20.95 | 21.13 | 20.93 | 21.10 | 942,585 | +0.14(+0.67%) |
May 03, 2013 | 20.62 | 21.07 | 20.41 | 20.96 | 1,484,061 | +0.56(+2.73%) |
May 02, 2013 | 20.22 | 20.42 | 20.08 | 20.41 | 766,502 | +0.25(+1.26%) |
May 01, 2013 | 20.19 | 20.25 | 19.93 | 20.15 | 1,271,950 | -0.04(-0.19%) |
Apr 30, 2013 | 19.96 | 20.21 | 19.94 | 20.19 | 734,217 | +0.21(+1.06%) |
Apr 29, 2013 | 19.91 | 20.27 | 19.83 | 19.98 | 570,490 | +0.17(+0.85%) |
Apr 26, 2013 | 19.97 | 20.02 | 19.79 | 19.81 | 701,925 | -0.21(-1.06%) |
Apr 25, 2013 | 19.62 | 20.25 | 19.59 | 20.02 | 852,847 | +0.41(+2.11%) |
Apr 24, 2013 | 19.96 | 19.96 | 19.53 | 19.61 | 654,545 | -0.32(-1.59%) |
Apr 23, 2013 | 19.62 | 19.93 | 19.60 | 19.92 | 874,289 | +0.44(+2.28%) |
Apr 22, 2013 | 19.48 | 19.53 | 19.13 | 19.48 | 994,466 | +0.05(+0.26%) |
Apr 19, 2013 | 18.77 | 19.48 | 18.73 | 19.43 | 1,773,476 | +0.25(+1.30%) |
Apr 18, 2013 | 19.71 | 19.74 | 19.12 | 19.18 | 986,940 | -0.49(-2.51%) |
Apr 17, 2013 | 19.97 | 20.02 | 19.29 | 19.67 | 1,382,776 | -0.36(-1.81%) |
Apr 16, 2013 | 20.27 | 20.28 | 19.65 | 20.04 | 3,993,719 | +1.13(+5.99%) |
Apr 15, 2013 | 19.47 | 19.59 | 18.83 | 18.90 | 1,911,406 | -0.68(-3.45%) |
Apr 12, 2013 | 19.56 | 19.78 | 19.37 | 19.58 | 1,204,214 | -0.05(-0.24%) |
Apr 11, 2013 | 19.40 | 19.72 | 19.30 | 19.63 | 2,150,789 | +0.15(+0.78%) |
Apr 10, 2013 | 18.80 | 19.60 | 18.80 | 19.48 | 1,624,762 | +0.74(+3.97%) |
Apr 09, 2013 | 18.65 | 18.84 | 18.55 | 18.73 | 632,351 | +0.08(+0.41%) |
Apr 08, 2013 | 18.24 | 18.66 | 18.15 | 18.66 | 869,363 | +0.41(+2.25%) |
Apr 05, 2013 | 18.18 | 18.30 | 18.10 | 18.25 | 878,988 | -0.20(-1.08%) |
Apr 04, 2013 | 18.39 | 18.55 | 18.33 | 18.44 | 672,054 | +0.06(+0.32%) |
Apr 03, 2013 | 18.45 | 18.66 | 18.34 | 18.38 | 937,868 | -0.04(-0.23%) |
Apr 02, 2013 | 18.52 | 18.66 | 18.40 | 18.43 | 430,613 | +0.02(+0.09%) |
Apr 01, 2013 | 18.73 | 18.82 | 18.29 | 18.41 | 854,461 | -0.34(-1.83%) |
Mar 28, 2013 | 18.95 | 18.95 | 18.72 | 18.75 | 589,307 | -0.19(-0.98%) |
Mar 27, 2013 | 18.70 | 19.06 | 18.70 | 18.94 | 863,017 | +0.10(+0.52%) |
Mar 26, 2013 | 19.17 | 19.24 | 18.81 | 18.84 | 713,594 | -0.32(-1.65%) |
Mar 25, 2013 | 19.45 | 19.53 | 19.02 | 19.16 | 778,679 | -0.30(-1.56%) |
Mar 22, 2013 | 19.34 | 19.55 | 19.23 | 19.46 | 1,437,862 | +0.29(+1.49%) |
Mar 21, 2013 | 18.87 | 19.23 | 18.83 | 19.17 | 1,699,623 | +0.16(+0.84%) |
Mar 20, 2013 | 18.69 | 19.02 | 18.64 | 19.01 | 721,084 | +0.43(+2.29%) |
Mar 19, 2013 | 18.57 | 18.64 | 18.42 | 18.59 | 1,398,579 | -0.00(-0.02%) |
Mar 18, 2013 | 18.59 | 18.70 | 18.47 | 18.59 | 662,371 | -0.12(-0.63%) |
Mar 15, 2013 | 18.92 | 19.09 | 18.62 | 18.71 | 1,284,363 | -0.26(-1.36%) |
Mar 14, 2013 | 18.62 | 19.01 | 18.58 | 18.97 | 1,143,786 | +0.44(+2.39%) |
Mar 13, 2013 | 18.13 | 18.63 | 18.04 | 18.53 | 1,170,277 | +0.42(+2.33%) |
Mar 12, 2013 | 18.16 | 18.21 | 18.01 | 18.10 | 677,130 | -0.07(-0.39%) |
Mar 11, 2013 | 18.19 | 18.32 | 18.07 | 18.18 | 551,348 | -0.11(-0.62%) |
Mar 08, 2013 | 18.51 | 18.53 | 18.21 | 18.29 | 932,181 | -0.11(-0.60%) |
Mar 07, 2013 | 18.51 | 18.59 | 18.36 | 18.40 | 539,151 | -0.09(-0.50%) |
Mar 06, 2013 | 18.41 | 18.49 | 18.26 | 18.49 | 932,499 | +0.09(+0.48%) |
Mar 05, 2013 | 18.12 | 18.50 | 18.12 | 18.40 | 1,523,301 | +0.32(+1.80%) |
Mar 04, 2013 | 17.96 | 18.22 | 17.95 | 18.08 | 1,354,008 | +0.08(+0.47%) |
Mar 01, 2013 | 17.73 | 18.01 | 17.72 | 17.99 | 1,521,002 | +0.21(+1.16%) |
Feb 28, 2013 | 17.91 | 17.98 | 17.78 | 17.79 | 1,194,658 | -0.11(-0.64%) |
Feb 27, 2013 | 17.85 | 18.15 | 17.83 | 17.90 | 775,458 | +0.08(+0.47%) |
Feb 26, 2013 | 17.83 | 17.96 | 17.63 | 17.82 | 923,386 | +0.05(+0.31%) |
Feb 25, 2013 | 18.10 | 18.14 | 17.75 | 17.76 | 719,328 | -0.25(-1.38%) |
Feb 22, 2013 | 18.17 | 18.17 | 17.80 | 18.01 | 915,754 | -0.06(-0.33%) |
Feb 21, 2013 | 18.42 | 18.71 | 17.98 | 18.07 | 1,804,333 | -0.39(-2.10%) |
Feb 20, 2013 | 18.93 | 19.01 | 18.34 | 18.46 | 2,285,352 | -0.52(-2.73%) |
Feb 19, 2013 | 18.15 | 19.22 | 17.80 | 18.98 | 4,982,240 | +0.89(+4.94%) |
Feb 15, 2013 | 18.05 | 18.36 | 17.94 | 18.08 | 1,527,089 | +0.09(+0.52%) |
Feb 14, 2013 | 18.13 | 18.19 | 17.97 | 17.99 | 1,584,903 | -0.12(-0.68%) |
Feb 13, 2013 | 18.38 | 18.42 | 18.06 | 18.11 | 1,328,042 | -0.25(-1.38%) |
Feb 12, 2013 | 18.34 | 18.52 | 18.24 | 18.37 | 563,727 | +0.02(+0.12%) |
Feb 11, 2013 | 18.19 | 18.38 | 18.10 | 18.34 | 682,128 | +0.12(+0.65%) |
Feb 08, 2013 | 18.14 | 18.26 | 18.04 | 18.23 | 525,367 | +0.11(+0.63%) |
Feb 07, 2013 | 18.10 | 18.17 | 17.88 | 18.11 | 641,220 | +0.00(+0.02%) |
Feb 06, 2013 | 17.87 | 18.19 | 17.65 | 18.11 | 1,306,619 | +0.20(+1.11%) |
Feb 04, 2013 | 18.09 | 18.33 | 17.90 | 17.91 | 837,151 | -0.23(-1.28%) |