Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 28.32 | 28.38 | 28.38 | 28.38 | 89,779 | +0.06(+0.21%) |
Dec 30, 2013 | 28.32 | 28.38 | 28.24 | 28.32 | 32,362 | +0.54(+1.94%) |
Dec 27, 2013 | 28.06 | 28.06 | 27.78 | 27.78 | 43,575 | +0.40(+1.45%) |
Dec 26, 2013 | 27.46 | 27.52 | 27.35 | 27.38 | 53,239 | +0.75(+2.82%) |
Dec 24, 2013 | 26.70 | 26.70 | 26.62 | 26.63 | 9,119 | -0.76(-2.77%) |
Dec 23, 2013 | 27.18 | 27.40 | 27.11 | 27.39 | 31,185 | +0.48(+1.77%) |
Dec 20, 2013 | 26.69 | 27.00 | 26.69 | 26.91 | 21,242 | +0.24(+0.91%) |
Dec 19, 2013 | 26.81 | 26.81 | 26.67 | 26.67 | 20,819 | -0.40(-1.48%) |
Dec 18, 2013 | 26.85 | 27.24 | 26.28 | 27.07 | 68,502 | +0.98(+3.77%) |
Dec 17, 2013 | 26.10 | 26.15 | 26.02 | 26.09 | 9,923 | -0.19(-0.71%) |
Dec 16, 2013 | 26.13 | 26.30 | 26.04 | 26.28 | 11,729 | -0.16(-0.60%) |
Dec 13, 2013 | 26.51 | 26.52 | 26.38 | 26.43 | 20,979 | -0.49(-1.82%) |
Dec 12, 2013 | 26.85 | 26.96 | 26.74 | 26.92 | 12,671 | +0.28(+1.07%) |
Dec 11, 2013 | 26.97 | 26.97 | 26.63 | 26.64 | 116,162 | -0.56(-2.04%) |
Dec 10, 2013 | 26.86 | 27.20 | 26.85 | 27.20 | 7,839 | +0.10(+0.38%) |
Dec 09, 2013 | 27.09 | 27.20 | 26.99 | 27.09 | 16,667 | +0.02(+0.06%) |
Dec 06, 2013 | 26.95 | 27.13 | 26.94 | 27.08 | 25,741 | +0.57(+2.17%) |
Dec 05, 2013 | 26.48 | 26.59 | 26.33 | 26.50 | 12,184 | -0.37(-1.37%) |
Dec 04, 2013 | 26.48 | 26.87 | 26.44 | 26.87 | 32,157 | -0.36(-1.31%) |
Dec 03, 2013 | 27.19 | 27.23 | 26.98 | 27.23 | 105,962 | -0.36(-1.30%) |
Dec 02, 2013 | 27.64 | 27.67 | 27.58 | 27.59 | 7,961 | -0.14(-0.52%) |
Nov 29, 2013 | 27.87 | 27.91 | 27.73 | 27.73 | 24,247 | +0.03(+0.10%) |
Nov 27, 2013 | 27.72 | 27.73 | 27.65 | 27.70 | 49,706 | +0.16(+0.57%) |
Nov 26, 2013 | 27.47 | 27.63 | 27.42 | 27.54 | 33,369 | -0.18(-0.65%) |
Nov 25, 2013 | 27.97 | 27.97 | 27.69 | 27.73 | 78,294 | -0.46(-1.64%) |
Nov 22, 2013 | 27.94 | 28.24 | 27.94 | 28.19 | 30,044 | -0.01(-0.02%) |
Nov 21, 2013 | 28.11 | 28.30 | 28.11 | 28.19 | 33,449 | +0.30(+1.08%) |
Nov 20, 2013 | 28.09 | 28.19 | 27.89 | 27.89 | 44,203 | -0.06(-0.20%) |
Nov 19, 2013 | 27.92 | 28.17 | 27.71 | 27.95 | 32,397 | -0.32(-1.15%) |
Nov 18, 2013 | 28.26 | 28.53 | 28.07 | 28.27 | 118,378 | -0.03(-0.11%) |
Nov 15, 2013 | 28.69 | 28.69 | 28.02 | 28.30 | 99,437 | +0.73(+2.65%) |
Nov 14, 2013 | 27.51 | 27.75 | 27.41 | 27.57 | 142,573 | +0.90(+3.39%) |
Nov 12, 2013 | 26.66 | 26.67 | 26.54 | 26.67 | 20,338 | +0.58(+2.21%) |
Nov 11, 2013 | 26.17 | 26.17 | 26.07 | 26.09 | 5,117 | -0.07(-0.26%) |
Nov 08, 2013 | 25.73 | 26.16 | 25.73 | 26.16 | 27,312 | +0.41(+1.59%) |
Nov 07, 2013 | 26.37 | 26.37 | 25.42 | 25.75 | 116,457 | -0.98(-3.66%) |
Nov 06, 2013 | 26.72 | 26.81 | 26.61 | 26.73 | 125,810 | +0.57(+2.18%) |
Nov 05, 2013 | 26.07 | 26.17 | 26.01 | 26.16 | 19,597 | -0.31(-1.17%) |
Nov 04, 2013 | 26.41 | 26.55 | 26.28 | 26.47 | 19,408 | -0.03(-0.11%) |
Nov 01, 2013 | 26.30 | 26.52 | 26.17 | 26.50 | 28,091 | -0.54(-2.00%) |
Oct 31, 2013 | 26.99 | 27.21 | 26.89 | 27.04 | 29,611 | -0.27(-1.01%) |
Oct 30, 2013 | 27.47 | 27.47 | 27.05 | 27.31 | 76,072 | -0.02(-0.06%) |
Oct 29, 2013 | 27.33 | 27.35 | 27.19 | 27.33 | 70,637 | +0.34(+1.27%) |
Oct 28, 2013 | 27.11 | 27.12 | 26.91 | 26.98 | 26,029 | +0.15(+0.56%) |
Oct 25, 2013 | 26.90 | 26.92 | 26.53 | 26.83 | 15,458 | -0.73(-2.66%) |
Oct 24, 2013 | 27.54 | 27.68 | 27.49 | 27.57 | 28,697 | +0.60(+2.21%) |
Oct 23, 2013 | 27.00 | 27.08 | 26.77 | 26.97 | 42,305 | -1.24(-4.38%) |
Oct 22, 2013 | 27.94 | 28.27 | 27.94 | 28.21 | 226,441 | +0.32(+1.14%) |
Oct 21, 2013 | 27.84 | 27.92 | 27.70 | 27.89 | 56,991 | +0.05(+0.17%) |
Oct 18, 2013 | 27.80 | 27.95 | 27.74 | 27.84 | 37,861 | +0.08(+0.30%) |
Oct 17, 2013 | 27.29 | 27.76 | 27.29 | 27.76 | 78,759 | +0.46(+1.68%) |
Oct 16, 2013 | 26.89 | 27.39 | 26.89 | 27.30 | 17,680 | +0.44(+1.64%) |
Oct 15, 2013 | 26.97 | 26.99 | 26.64 | 26.86 | 35,873 | -0.46(-1.67%) |
Oct 14, 2013 | 26.75 | 27.44 | 26.74 | 27.31 | 26,036 | +0.03(+0.10%) |
Oct 11, 2013 | 26.92 | 27.29 | 26.92 | 27.29 | 14,480 | +0.20(+0.73%) |
Oct 10, 2013 | 26.80 | 27.23 | 26.80 | 27.09 | 23,304 | +0.73(+2.76%) |
Oct 09, 2013 | 26.12 | 26.44 | 25.87 | 26.36 | 25,741 | +1.19(+4.72%) |
Oct 08, 2013 | 25.53 | 25.53 | 25.14 | 25.17 | 66,148 | -0.21(-0.81%) |
Oct 07, 2013 | 25.26 | 25.59 | 25.26 | 25.38 | 30,669 | -1.09(-4.13%) |
Oct 04, 2013 | 25.96 | 26.48 | 25.89 | 26.48 | 24,907 | +0.21(+0.80%) |
Oct 03, 2013 | 26.52 | 26.52 | 26.13 | 26.27 | 49,016 | -0.46(-1.70%) |
Oct 02, 2013 | 26.46 | 26.72 | 26.17 | 26.72 | 41,927 | -0.23(-0.87%) |
Oct 01, 2013 | 26.74 | 27.17 | 26.67 | 26.96 | 62,720 | -0.67(-2.42%) |
Sep 27, 2013 | 27.49 | 27.76 | 27.40 | 27.62 | 47,195 | -0.42(-1.49%) |
Sep 26, 2013 | 27.80 | 28.07 | 27.76 | 28.04 | 64,317 | +0.80(+2.93%) |
Sep 25, 2013 | 27.10 | 27.32 | 27.12 | 27.24 | 37,800 | -0.12(-0.44%) |
Sep 24, 2013 | 27.26 | 27.48 | 27.20 | 27.36 | 27,729 | +0.13(+0.49%) |
Sep 23, 2013 | 27.13 | 27.28 | 26.92 | 27.23 | 39,900 | +0.13(+0.49%) |
Sep 20, 2013 | 27.39 | 27.39 | 27.06 | 27.10 | 58,321 | -0.54(-1.96%) |
Sep 19, 2013 | 27.73 | 27.79 | 26.88 | 27.64 | 51,113 | -0.14(-0.52%) |
Sep 18, 2013 | 26.35 | 27.87 | 26.32 | 27.78 | 66,135 | +1.55(+5.92%) |
Sep 17, 2013 | 25.92 | 26.23 | 25.92 | 26.23 | 15,224 | -0.17(-0.65%) |
Sep 16, 2013 | 26.38 | 26.60 | 26.33 | 26.40 | 27,793 | +0.58(+2.23%) |
Sep 13, 2013 | 25.73 | 25.82 | 25.55 | 25.82 | 15,262 | +0.31(+1.22%) |
Sep 12, 2013 | 25.60 | 25.75 | 25.46 | 25.51 | 37,999 | -0.31(-1.21%) |
Sep 11, 2013 | 25.27 | 25.84 | 25.27 | 25.82 | 41,051 | -0.40(-1.51%) |
Sep 10, 2013 | 26.09 | 26.29 | 26.01 | 26.22 | 23,836 | +0.44(+1.69%) |
Sep 09, 2013 | 25.26 | 25.84 | 25.26 | 25.78 | 48,840 | +1.20(+4.87%) |
Sep 06, 2013 | 24.20 | 24.71 | 24.17 | 24.59 | 14,329 | +0.09(+0.37%) |
Sep 05, 2013 | 24.23 | 24.50 | 24.18 | 24.49 | 11,594 | +0.00(+0.01%) |
Sep 04, 2013 | 24.10 | 24.63 | 24.10 | 24.49 | 17,484 | +0.72(+3.02%) |
Sep 03, 2013 | 24.06 | 24.08 | 23.69 | 23.77 | 39,246 | +1.05(+4.64%) |
Aug 30, 2013 | 23.02 | 23.02 | 22.60 | 22.72 | 54,785 | -1.13(-4.72%) |
Aug 29, 2013 | 23.64 | 23.96 | 23.60 | 23.85 | 17,846 | +0.17(+0.74%) |
Aug 28, 2013 | 23.58 | 23.91 | 23.58 | 23.67 | 21,072 | +0.11(+0.46%) |
Aug 27, 2013 | 23.88 | 24.08 | 23.51 | 23.56 | 32,548 | -0.51(-2.12%) |
Aug 26, 2013 | 24.10 | 24.27 | 24.06 | 24.07 | 19,267 | -0.54(-2.20%) |
Aug 23, 2013 | 24.53 | 24.62 | 24.46 | 24.62 | 116,204 | +0.76(+3.18%) |
Aug 22, 2013 | 23.94 | 24.14 | 23.86 | 23.86 | 46,313 | +0.34(+1.43%) |
Aug 21, 2013 | 23.79 | 23.93 | 23.41 | 23.52 | 72,984 | -0.73(-2.99%) |
Aug 20, 2013 | 24.19 | 24.44 | 24.05 | 24.25 | 16,477 | -0.41(-1.67%) |
Aug 19, 2013 | 25.02 | 25.02 | 24.56 | 24.66 | 18,311 | -0.08(-0.34%) |
Aug 16, 2013 | 24.89 | 25.06 | 24.73 | 24.74 | 40,625 | -0.04(-0.15%) |
Aug 15, 2013 | 25.04 | 25.04 | 24.70 | 24.78 | 64,109 | -0.72(-2.81%) |
Aug 14, 2013 | 25.65 | 25.66 | 25.45 | 25.50 | 23,833 | -0.26(-1.02%) |
Aug 13, 2013 | 25.61 | 25.84 | 25.20 | 25.76 | 30,111 | +0.44(+1.75%) |
Aug 12, 2013 | 25.18 | 25.32 | 25.18 | 25.32 | 23,615 | -0.11(-0.43%) |
Aug 09, 2013 | 25.49 | 25.53 | 25.29 | 25.43 | 21,515 | +0.02(+0.06%) |
Aug 08, 2013 | 25.40 | 25.54 | 24.95 | 25.41 | 64,522 | -0.27(-1.06%) |
Aug 07, 2013 | 25.95 | 26.01 | 25.63 | 25.68 | 44,906 | -0.91(-3.42%) |
Aug 06, 2013 | 26.73 | 26.78 | 26.59 | 26.59 | 32,862 | +0.05(+0.20%) |
Aug 05, 2013 | 26.36 | 26.55 | 26.24 | 26.54 | 28,864 | +0.12(+0.45%) |
Aug 02, 2013 | 26.10 | 26.59 | 26.08 | 26.42 | 60,925 | +0.75(+2.94%) |
Aug 01, 2013 | 26.01 | 26.05 | 25.64 | 25.67 | 73,767 | +1.44(+5.95%) |
Jul 31, 2013 | 24.20 | 24.47 | 24.14 | 24.23 | 33,629 | -0.19(-0.77%) |
Jul 30, 2013 | 24.74 | 24.74 | 24.33 | 24.41 | 28,768 | +0.53(+2.20%) |
Jul 29, 2013 | 24.15 | 24.24 | 23.82 | 23.89 | 79,153 | -1.18(-4.70%) |
Jul 26, 2013 | 25.26 | 25.36 | 24.87 | 25.07 | 88,946 | -1.21(-4.59%) |
Jul 25, 2013 | 26.05 | 26.36 | 25.87 | 26.27 | 40,349 | -0.94(-3.47%) |
Jul 24, 2013 | 27.42 | 27.44 | 26.94 | 27.22 | 55,070 | -0.64(-2.31%) |
Jul 23, 2013 | 27.87 | 27.93 | 27.62 | 27.86 | 26,327 | +0.17(+0.63%) |
Jul 22, 2013 | 27.75 | 27.75 | 27.37 | 27.68 | 34,299 | +0.12(+0.45%) |
Jul 19, 2013 | 27.42 | 27.65 | 27.37 | 27.56 | 44,081 | -0.47(-1.67%) |
Jul 18, 2013 | 27.91 | 28.03 | 27.85 | 28.03 | 53,021 | +0.28(+1.01%) |
Jul 17, 2013 | 27.77 | 27.83 | 27.53 | 27.75 | 31,153 | +0.49(+1.81%) |
Jul 16, 2013 | 27.45 | 27.50 | 27.20 | 27.25 | 56,032 | -0.42(-1.51%) |
Jul 15, 2013 | 27.46 | 27.69 | 27.39 | 27.67 | 40,721 | +0.38(+1.41%) |
Jul 12, 2013 | 26.91 | 27.31 | 26.91 | 27.29 | 29,088 | +0.02(+0.08%) |
Jul 11, 2013 | 26.63 | 27.27 | 26.63 | 27.27 | 46,390 | +1.41(+5.44%) |
Jul 10, 2013 | 25.84 | 26.20 | 25.76 | 25.86 | 30,797 | -0.07(-0.25%) |
Jul 09, 2013 | 26.04 | 26.11 | 25.91 | 25.93 | 47,403 | +0.17(+0.65%) |
Jul 08, 2013 | 25.51 | 25.95 | 25.42 | 25.76 | 49,176 | -0.33(-1.26%) |
Jul 05, 2013 | 26.14 | 26.16 | 25.56 | 26.09 | 97,584 | +0.72(+2.85%) |
Jul 03, 2013 | 25.07 | 25.44 | 24.99 | 25.36 | 15,365 | -0.01(-0.02%) |
Jul 02, 2013 | 25.61 | 25.90 | 25.20 | 25.37 | 120,741 | +0.29(+1.14%) |
Jul 01, 2013 | 24.92 | 25.24 | 24.83 | 25.08 | 51,248 | +0.74(+3.05%) |
Jun 28, 2013 | 24.14 | 24.68 | 24.12 | 24.34 | 110,782 | +1.51(+6.61%) |
Jun 26, 2013 | 22.85 | 22.94 | 22.61 | 22.83 | 39,047 | -0.23(-1.02%) |
Jun 25, 2013 | 22.79 | 23.16 | 22.58 | 23.07 | 82,042 | +0.48(+2.11%) |
Jun 24, 2013 | 22.47 | 22.73 | 21.84 | 22.59 | 149,861 | -1.20(-5.05%) |
Jun 21, 2013 | 23.80 | 23.95 | 22.84 | 23.79 | 237,073 | +1.62(+7.30%) |
Jun 20, 2013 | 23.23 | 23.25 | 22.08 | 22.17 | 243,556 | -2.01(-8.29%) |
Jun 19, 2013 | 25.03 | 25.26 | 24.14 | 24.18 | 187,838 | -0.65(-2.61%) |
Jun 18, 2013 | 24.82 | 25.14 | 24.81 | 24.83 | 158,246 | +0.74(+3.08%) |
Jun 17, 2013 | 24.40 | 24.83 | 23.80 | 24.08 | 365,994 | +1.19(+5.20%) |
Jun 14, 2013 | 23.30 | 23.57 | 22.80 | 22.89 | 213,711 | -1.46(-5.99%) |
Jun 13, 2013 | 23.58 | 24.39 | 23.32 | 24.35 | 248,748 | +1.13(+4.88%) |
Jun 12, 2013 | 23.99 | 24.01 | 23.12 | 23.22 | 124,720 | +0.06(+0.27%) |
Jun 11, 2013 | 23.34 | 23.62 | 22.88 | 23.16 | 157,541 | -0.90(-3.76%) |
Jun 10, 2013 | 24.32 | 24.51 | 23.84 | 24.06 | 256,219 | +0.66(+2.81%) |
Jun 07, 2013 | 22.19 | 23.56 | 22.14 | 23.40 | 322,473 | +1.58(+7.26%) |
Jun 06, 2013 | 21.57 | 21.85 | 20.81 | 21.82 | 296,979 | +0.02(+0.09%) |
Jun 05, 2013 | 22.30 | 22.37 | 21.78 | 21.80 | 151,157 | -1.76(-7.45%) |
Jun 04, 2013 | 23.79 | 23.92 | 23.31 | 23.56 | 137,334 | +1.26(+5.64%) |
Jun 03, 2013 | 22.10 | 22.52 | 21.68 | 22.30 | 297,428 | -0.64(-2.79%) |
May 31, 2013 | 23.04 | 23.39 | 22.89 | 22.94 | 189,483 | -1.03(-4.29%) |
May 30, 2013 | 23.53 | 24.09 | 23.51 | 23.97 | 268,531 | -0.20(-0.83%) |
May 29, 2013 | 24.33 | 24.37 | 23.82 | 24.17 | 234,963 | -0.87(-3.46%) |
May 28, 2013 | 25.17 | 25.70 | 24.78 | 25.03 | 265,998 | -0.32(-1.25%) |
May 24, 2013 | 24.88 | 25.42 | 24.54 | 25.35 | 262,532 | -1.03(-3.91%) |
May 23, 2013 | 24.86 | 26.48 | 23.56 | 26.38 | 715,046 | -2.32(-8.09%) |
May 22, 2013 | 29.72 | 30.24 | 28.60 | 28.71 | 266,139 | -0.76(-2.59%) |
May 21, 2013 | 29.14 | 29.56 | 29.12 | 29.47 | 101,951 | +0.43(+1.48%) |
May 20, 2013 | 29.04 | 29.14 | 28.91 | 29.04 | 152,379 | +0.42(+1.48%) |
May 17, 2013 | 28.20 | 28.70 | 28.02 | 28.62 | 89,154 | +0.84(+3.02%) |
May 16, 2013 | 28.06 | 28.47 | 27.76 | 27.78 | 104,529 | -0.77(-2.71%) |
May 15, 2013 | 28.48 | 28.66 | 28.40 | 28.55 | 142,121 | +0.71(+2.54%) |
May 13, 2013 | 27.56 | 27.89 | 27.51 | 27.84 | 76,755 | +0.80(+2.97%) |
May 10, 2013 | 26.86 | 27.16 | 26.79 | 27.04 | 166,121 | -0.01(-0.03%) |
May 09, 2013 | 26.96 | 27.24 | 26.66 | 27.05 | 102,358 | -0.46(-1.66%) |
May 08, 2013 | 27.11 | 27.56 | 27.11 | 27.51 | 40,269 | +0.52(+1.94%) |
May 07, 2013 | 26.96 | 27.17 | 26.90 | 26.98 | 66,725 | -0.12(-0.42%) |
May 06, 2013 | 27.06 | 27.10 | 26.90 | 27.10 | 34,440 | -0.00(-0.00%) |
May 03, 2013 | 26.80 | 27.32 | 26.36 | 27.10 | 123,004 | +0.74(+2.79%) |
May 02, 2013 | 26.42 | 26.70 | 26.31 | 26.36 | 45,396 | +0.09(+0.36%) |
May 01, 2013 | 26.56 | 26.56 | 26.24 | 26.27 | 79,108 | -0.54(-2.00%) |
Apr 30, 2013 | 26.56 | 26.81 | 26.42 | 26.81 | 55,400 | +0.41(+1.54%) |
Apr 29, 2013 | 26.12 | 26.51 | 26.12 | 26.40 | 55,374 | +0.31(+1.19%) |
Apr 26, 2013 | 26.17 | 26.26 | 25.83 | 26.09 | 145,389 | -0.17(-0.65%) |
Apr 25, 2013 | 26.09 | 26.51 | 26.09 | 26.26 | 183,994 | +0.27(+1.06%) |
Apr 24, 2013 | 25.69 | 26.17 | 25.69 | 25.99 | 214,413 | +0.31(+1.19%) |
Apr 23, 2013 | 25.12 | 25.69 | 25.12 | 25.68 | 47,852 | +0.53(+2.10%) |
Apr 22, 2013 | 24.88 | 25.24 | 24.76 | 25.15 | 52,963 | -0.03(-0.11%) |
Apr 19, 2013 | 24.68 | 25.18 | 24.63 | 25.18 | 35,312 | +0.56(+2.27%) |
Apr 18, 2013 | 24.80 | 24.80 | 24.39 | 24.62 | 43,854 | -0.45(-1.79%) |
Apr 17, 2013 | 25.29 | 25.29 | 24.72 | 25.07 | 46,111 | -0.25(-1.00%) |
Apr 16, 2013 | 25.10 | 25.36 | 25.03 | 25.32 | 71,545 | +0.61(+2.46%) |
Apr 15, 2013 | 25.06 | 25.25 | 24.72 | 24.72 | 104,677 | -0.61(-2.40%) |
Apr 12, 2013 | 25.32 | 25.36 | 25.01 | 25.32 | 23,916 | +0.03(+0.11%) |
Apr 11, 2013 | 25.05 | 25.63 | 24.95 | 25.30 | 204,047 | +0.56(+2.26%) |
Apr 10, 2013 | 24.33 | 24.74 | 24.32 | 24.74 | 128,404 | +1.09(+4.62%) |
Apr 09, 2013 | 23.55 | 23.89 | 23.36 | 23.65 | 151,641 | -0.50(-2.09%) |
Apr 08, 2013 | 23.84 | 24.15 | 23.56 | 24.15 | 165,079 | +0.51(+2.15%) |
Apr 05, 2013 | 23.29 | 23.73 | 23.16 | 23.64 | 115,322 | +0.22(+0.95%) |
Apr 04, 2013 | 23.13 | 23.42 | 23.09 | 23.42 | 130,431 | +1.91(+8.87%) |
Apr 03, 2013 | 22.04 | 22.36 | 21.51 | 21.51 | 59,764 | -0.14(-0.63%) |
Apr 02, 2013 | 21.43 | 21.67 | 21.27 | 21.65 | 24,836 | +0.30(+1.42%) |
Apr 01, 2013 | 21.48 | 21.64 | 21.12 | 21.35 | 110,903 | -1.57(-6.87%) |
Mar 28, 2013 | 22.79 | 23.06 | 22.70 | 22.92 | 24,102 | -0.16(-0.68%) |
Mar 27, 2013 | 22.81 | 23.12 | 22.81 | 23.08 | 12,017 | +0.27(+1.17%) |
Mar 26, 2013 | 22.65 | 22.84 | 22.55 | 22.81 | 14,768 | +0.42(+1.89%) |
Mar 25, 2013 | 22.83 | 22.83 | 22.36 | 22.39 | 12,344 | -0.41(-1.81%) |
Mar 22, 2013 | 22.58 | 22.86 | 22.56 | 22.80 | 8,785 | +0.16(+0.70%) |
Mar 21, 2013 | 22.79 | 22.84 | 22.63 | 22.64 | 17,317 | +0.01(+0.06%) |
Mar 20, 2013 | 22.50 | 22.75 | 22.50 | 22.63 | 32,218 | +0.39(+1.75%) |
Mar 19, 2013 | 22.30 | 22.33 | 22.11 | 22.24 | 44,120 | +0.12(+0.56%) |
Mar 18, 2013 | 22.04 | 22.35 | 21.94 | 22.11 | 28,566 | -0.11(-0.48%) |
Mar 15, 2013 | 22.17 | 22.27 | 22.13 | 22.22 | 15,384 | +0.27(+1.25%) |
Mar 14, 2013 | 21.91 | 21.95 | 21.73 | 21.95 | 13,752 | +0.30(+1.40%) |
Mar 13, 2013 | 21.38 | 21.77 | 21.38 | 21.64 | 10,190 | +0.23(+1.08%) |
Mar 12, 2013 | 21.55 | 21.58 | 21.35 | 21.41 | 35,533 | -0.43(-1.98%) |
Mar 11, 2013 | 21.74 | 21.86 | 21.64 | 21.85 | 50,844 | +0.19(+0.86%) |
Mar 08, 2013 | 21.31 | 21.75 | 21.28 | 21.66 | 44,168 | +0.21(+0.98%) |
Mar 07, 2013 | 21.47 | 21.59 | 21.29 | 21.45 | 27,908 | -0.29(-1.35%) |
Mar 06, 2013 | 21.68 | 21.79 | 21.58 | 21.74 | 25,180 | +0.46(+2.17%) |
Mar 05, 2013 | 21.18 | 21.30 | 21.11 | 21.28 | 32,224 | +0.10(+0.47%) |
Mar 04, 2013 | 21.03 | 21.18 | 20.90 | 21.18 | 34,693 | +0.30(+1.44%) |
Mar 01, 2013 | 20.86 | 21.00 | 20.75 | 20.88 | 11,594 | +0.21(+1.01%) |
Feb 28, 2013 | 20.57 | 20.73 | 20.49 | 20.67 | 10,039 | +0.27(+1.33%) |
Feb 27, 2013 | 20.15 | 20.40 | 20.04 | 20.40 | 6,784 | -0.03(-0.17%) |
Feb 26, 2013 | 20.32 | 20.44 | 20.23 | 20.44 | 25,946 | +0.23(+1.12%) |
Feb 22, 2013 | 20.05 | 20.21 | 20.05 | 20.21 | 26,032 | +0.59(+3.02%) |
Feb 21, 2013 | 19.81 | 19.81 | 19.45 | 19.62 | 8,282 | -0.54(-2.69%) |
Feb 20, 2013 | 20.43 | 20.44 | 20.11 | 20.16 | 16,416 | +0.21(+1.06%) |
Feb 19, 2013 | 19.81 | 19.95 | 19.80 | 19.95 | 52,931 | +0.47(+2.42%) |
Feb 15, 2013 | 19.46 | 19.50 | 19.41 | 19.48 | 34,225 | -0.10(-0.51%) |
Feb 14, 2013 | 19.57 | 19.59 | 19.46 | 19.58 | 24,298 | -0.32(-1.58%) |
Feb 13, 2013 | 19.95 | 19.95 | 19.84 | 19.89 | 13,146 | -0.27(-1.36%) |
Feb 12, 2013 | 20.08 | 20.17 | 19.98 | 20.17 | 14,037 | -0.20(-1.00%) |
Feb 11, 2013 | 20.20 | 20.42 | 20.14 | 20.37 | 55,500 | +0.36(+1.79%) |
Feb 08, 2013 | 19.83 | 20.03 | 19.81 | 20.01 | 21,220 | -0.07(-0.37%) |
Feb 07, 2013 | 20.03 | 20.10 | 19.76 | 20.08 | 22,958 | +0.21(+1.05%) |
Feb 06, 2013 | 19.62 | 19.88 | 19.62 | 19.88 | 18,975 | +0.27(+1.38%) |
Feb 04, 2013 | 19.75 | 19.75 | 19.52 | 19.61 | 25,805 | -0.07(-0.38%) |
Feb 01, 2013 | 19.50 | 19.68 | 19.45 | 19.68 | 13,691 | +0.04(+0.22%) |
Jan 31, 2013 | 19.64 | 19.71 | 19.56 | 19.64 | 56,295 | +0.03(+0.14%) |
Jan 30, 2013 | 19.52 | 19.73 | 19.49 | 19.61 | 60,037 | +0.37(+1.94%) |
Jan 29, 2013 | 19.25 | 19.29 | 19.18 | 19.23 | 32,269 | +0.46(+2.45%) |
Jan 28, 2013 | 18.88 | 18.88 | 18.60 | 18.77 | 28,723 | -0.47(-2.43%) |
Jan 25, 2013 | 19.30 | 19.41 | 19.08 | 19.24 | 28,710 | +0.24(+1.25%) |
Jan 24, 2013 | 18.87 | 19.14 | 18.87 | 19.00 | 44,813 | +0.43(+2.33%) |
Jan 23, 2013 | 18.65 | 18.67 | 18.56 | 18.57 | 13,999 | -0.29(-1.52%) |
Jan 22, 2013 | 18.89 | 18.89 | 18.70 | 18.86 | 28,713 | -0.43(-2.24%) |
Jan 18, 2013 | 19.34 | 19.35 | 19.18 | 19.29 | 40,461 | +0.14(+0.75%) |
Jan 17, 2013 | 18.98 | 19.18 | 18.91 | 19.15 | 9,289 | +0.07(+0.39%) |
Jan 16, 2013 | 18.90 | 19.07 | 18.71 | 19.07 | 30,528 | -0.35(-1.83%) |
Jan 15, 2013 | 19.28 | 19.43 | 19.25 | 19.43 | 16,660 | -0.16(-0.80%) |
Jan 14, 2013 | 19.65 | 19.65 | 19.48 | 19.59 | 16,182 | +0.25(+1.31%) |
Jan 11, 2013 | 19.37 | 19.37 | 19.21 | 19.33 | 30,833 | +0.10(+0.51%) |
Jan 10, 2013 | 19.29 | 19.29 | 19.14 | 19.23 | 50,180 | +0.31(+1.61%) |
Jan 09, 2013 | 18.79 | 18.93 | 18.79 | 18.93 | 10,000 | +0.51(+2.75%) |
Jan 08, 2013 | 18.63 | 18.63 | 18.25 | 18.42 | 54,252 | -0.47(-2.47%) |
Jan 07, 2013 | 18.83 | 19.02 | 18.75 | 18.89 | 91,203 | -0.41(-2.10%) |
Jan 04, 2013 | 19.25 | 19.34 | 19.15 | 19.29 | 44,521 | -0.14(-0.74%) |
Jan 03, 2013 | 19.68 | 19.69 | 19.44 | 19.44 | 40,269 | -0.30(-1.52%) |