Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 30.81 | 30.89 | 30.89 | 30.89 | 580,300 | +2.27(+7.93%) |
Dec 30, 2013 | 27.80 | 28.81 | 27.70 | 28.62 | 178,750 | +1.18(+4.30%) |
Dec 27, 2013 | 26.96 | 28.24 | 26.93 | 27.44 | 128,115 | +0.59(+2.20%) |
Dec 26, 2013 | 27.60 | 27.68 | 26.76 | 26.85 | 222,428 | -0.71(-2.58%) |
Dec 24, 2013 | 27.48 | 27.99 | 27.48 | 27.56 | 50,660 | +0.04(+0.15%) |
Dec 23, 2013 | 27.71 | 28.11 | 26.90 | 27.52 | 347,371 | -0.02(-0.07%) |
Dec 20, 2013 | 26.44 | 27.60 | 26.18 | 27.54 | 257,617 | +1.18(+4.48%) |
Dec 19, 2013 | 26.23 | 26.41 | 26.10 | 26.36 | 138,599 | +0.08(+0.30%) |
Dec 18, 2013 | 25.88 | 26.36 | 25.75 | 26.28 | 165,324 | +0.33(+1.27%) |
Dec 17, 2013 | 25.93 | 26.06 | 25.60 | 25.95 | 116,959 | -0.07(-0.27%) |
Dec 16, 2013 | 25.88 | 26.22 | 25.67 | 26.02 | 132,819 | +0.17(+0.66%) |
Dec 13, 2013 | 25.14 | 26.24 | 25.08 | 25.85 | 325,255 | +0.70(+2.78%) |
Dec 12, 2013 | 24.89 | 25.18 | 24.75 | 25.15 | 252,437 | +0.31(+1.25%) |
Dec 11, 2013 | 24.26 | 25.00 | 24.11 | 24.84 | 227,305 | +0.64(+2.64%) |
Dec 10, 2013 | 24.10 | 24.24 | 23.76 | 24.20 | 141,353 | +0.11(+0.46%) |
Dec 09, 2013 | 24.26 | 24.36 | 23.76 | 24.09 | 182,642 | -0.12(-0.50%) |
Dec 06, 2013 | 24.38 | 24.53 | 23.99 | 24.21 | 0 | +0.08(+0.33%) |
Dec 05, 2013 | 23.94 | 24.31 | 23.80 | 24.13 | 0 | +0.13(+0.54%) |
Dec 04, 2013 | 24.35 | 24.55 | 23.77 | 24.00 | 0 | -0.38(-1.56%) |
Dec 03, 2013 | 24.57 | 24.66 | 24.19 | 24.38 | 253,690 | -0.29(-1.18%) |
Dec 02, 2013 | 25.14 | 25.16 | 24.51 | 24.67 | 115,815 | -0.49(-1.95%) |
Nov 29, 2013 | 25.40 | 25.55 | 25.07 | 25.16 | 0 | -0.11(-0.44%) |
Nov 27, 2013 | 24.91 | 25.28 | 24.78 | 25.27 | 0 | +0.30(+1.20%) |
Nov 26, 2013 | 25.14 | 25.17 | 24.82 | 24.97 | 0 | -0.11(-0.44%) |
Nov 25, 2013 | 25.87 | 26.01 | 24.98 | 25.08 | 122,503 | -0.65(-2.53%) |
Nov 22, 2013 | 25.81 | 25.99 | 25.28 | 25.73 | 0 | -0.02(-0.08%) |
Nov 21, 2013 | 25.49 | 26.08 | 25.44 | 25.75 | 145,597 | +0.36(+1.42%) |
Nov 20, 2013 | 25.20 | 25.43 | 24.99 | 25.39 | 0 | +0.29(+1.16%) |
Nov 19, 2013 | 24.59 | 25.12 | 24.43 | 25.10 | 112,773 | +0.60(+2.45%) |
Nov 18, 2013 | 24.70 | 24.98 | 24.35 | 24.50 | 0 | -0.11(-0.45%) |
Nov 15, 2013 | 24.53 | 24.96 | 24.42 | 24.61 | 0 | +0.04(+0.16%) |
Nov 14, 2013 | 24.61 | 24.61 | 24.39 | 24.57 | 120,939 | -0.08(-0.32%) |
Nov 13, 2013 | 24.47 | 24.68 | 24.29 | 24.65 | 0 | +0.10(+0.41%) |
Nov 12, 2013 | 24.15 | 24.66 | 24.04 | 24.55 | 0 | +0.38(+1.57%) |
Nov 11, 2013 | 24.58 | 24.58 | 24.15 | 24.17 | 0 | -0.51(-2.07%) |
Nov 08, 2013 | 24.31 | 25.47 | 24.31 | 24.68 | 0 | +0.36(+1.48%) |
Nov 07, 2013 | 24.50 | 24.53 | 24.13 | 24.32 | 124,883 | -0.11(-0.45%) |
Nov 06, 2013 | 24.49 | 24.70 | 24.05 | 24.43 | 202,067 | +0.03(+0.12%) |
Nov 05, 2013 | 24.55 | 24.66 | 24.30 | 24.40 | 0 | -0.19(-0.77%) |
Nov 04, 2013 | 24.33 | 24.71 | 24.14 | 24.59 | 54,954 | +0.30(+1.24%) |
Nov 01, 2013 | 24.66 | 24.68 | 24.09 | 24.29 | 0 | -0.37(-1.51%) |
Oct 31, 2013 | 25.05 | 25.28 | 24.66 | 24.66 | 0 | -0.43(-1.71%) |
Oct 30, 2013 | 25.28 | 25.40 | 25.04 | 25.09 | 137,571 | -0.22(-0.87%) |
Oct 29, 2013 | 25.48 | 25.58 | 25.18 | 25.31 | 0 | -0.11(-0.43%) |
Oct 28, 2013 | 25.53 | 25.84 | 25.26 | 25.42 | 0 | -0.17(-0.66%) |
Oct 25, 2013 | 26.48 | 26.48 | 25.39 | 25.59 | 0 | -0.79(-2.99%) |
Oct 24, 2013 | 26.45 | 26.94 | 26.30 | 26.38 | 287,005 | -0.54(-2.01%) |
Oct 23, 2013 | 26.09 | 27.06 | 26.02 | 26.92 | 0 | +0.67(+2.55%) |
Oct 22, 2013 | 26.64 | 26.89 | 26.04 | 26.25 | 138,081 | -0.36(-1.35%) |
Oct 21, 2013 | 26.41 | 26.69 | 26.18 | 26.61 | 209,777 | +0.18(+0.68%) |
Oct 18, 2013 | 26.35 | 26.44 | 26.18 | 26.43 | 157,076 | +0.34(+1.31%) |
Oct 17, 2013 | 26.15 | 26.36 | 26.00 | 26.09 | 115,114 | -0.18(-0.69%) |
Oct 16, 2013 | 26.03 | 26.35 | 25.83 | 26.27 | 165,122 | +0.43(+1.66%) |
Oct 15, 2013 | 25.63 | 25.93 | 25.50 | 25.84 | 180,870 | +0.14(+0.54%) |
Oct 14, 2013 | 25.20 | 25.82 | 25.16 | 25.70 | 247,350 | +0.41(+1.62%) |
Oct 11, 2013 | 24.99 | 25.34 | 24.72 | 25.29 | 0 | +0.17(+0.68%) |
Oct 10, 2013 | 25.51 | 25.52 | 25.03 | 25.12 | 144,764 | -0.07(-0.28%) |
Oct 09, 2013 | 25.74 | 25.96 | 24.83 | 25.19 | 0 | -0.54(-2.10%) |
Oct 08, 2013 | 26.42 | 26.51 | 25.67 | 25.73 | 125,586 | -0.77(-2.91%) |
Oct 07, 2013 | 26.66 | 26.97 | 26.46 | 26.50 | 0 | -0.39(-1.45%) |
Oct 04, 2013 | 26.63 | 27.10 | 26.63 | 26.89 | 0 | +0.19(+0.71%) |
Oct 03, 2013 | 27.20 | 27.20 | 26.59 | 26.70 | 0 | -0.61(-2.23%) |
Oct 02, 2013 | 28.04 | 28.14 | 27.17 | 27.31 | 161,608 | -0.78(-2.78%) |
Oct 01, 2013 | 28.33 | 28.46 | 27.84 | 28.09 | 73,552 | -0.31(-1.09%) |
Sep 30, 2013 | 27.99 | 28.49 | 27.79 | 28.40 | 0 | +0.22(+0.78%) |
Sep 27, 2013 | 27.51 | 28.23 | 27.31 | 28.18 | 0 | +0.46(+1.66%) |
Sep 26, 2013 | 27.54 | 27.76 | 27.35 | 27.72 | 92,748 | +0.20(+0.73%) |
Sep 25, 2013 | 28.15 | 28.15 | 27.41 | 27.52 | 100,760 | -0.53(-1.89%) |
Sep 24, 2013 | 28.15 | 28.37 | 27.87 | 28.05 | 110,488 | -0.01(-0.04%) |
Sep 23, 2013 | 27.99 | 28.27 | 27.56 | 28.06 | 114,600 | +0.10(+0.36%) |
Sep 20, 2013 | 28.08 | 28.49 | 27.82 | 27.96 | 0 | -0.14(-0.50%) |
Sep 19, 2013 | 27.33 | 28.21 | 27.07 | 28.10 | 161,377 | +0.76(+2.78%) |
Sep 18, 2013 | 27.33 | 27.58 | 26.85 | 27.34 | 0 | -0.04(-0.15%) |
Sep 17, 2013 | 26.96 | 27.40 | 26.59 | 27.38 | 0 | +0.43(+1.60%) |
Sep 16, 2013 | 27.22 | 27.57 | 26.83 | 26.95 | 0 | -0.05(-0.19%) |
Sep 13, 2013 | 27.41 | 27.47 | 26.81 | 27.00 | 0 | -0.29(-1.06%) |
Sep 12, 2013 | 27.36 | 27.38 | 27.02 | 27.29 | 0 | -0.01(-0.02%) |
Sep 11, 2013 | 26.85 | 27.34 | 26.73 | 27.30 | 0 | +0.33(+1.21%) |
Sep 10, 2013 | 27.30 | 27.57 | 26.85 | 26.97 | 148,767 | -0.27(-0.99%) |
Sep 09, 2013 | 27.38 | 27.62 | 26.81 | 27.24 | 0 | -0.06(-0.22%) |
Sep 06, 2013 | 27.12 | 27.36 | 26.30 | 27.30 | 0 | +0.29(+1.07%) |
Sep 05, 2013 | 27.06 | 27.07 | 26.77 | 27.01 | 100,066 | -0.08(-0.30%) |
Sep 04, 2013 | 26.76 | 27.14 | 26.56 | 27.09 | 0 | +0.40(+1.50%) |
Sep 03, 2013 | 26.84 | 26.91 | 26.50 | 26.69 | 0 | +0.17(+0.64%) |
Aug 30, 2013 | 26.68 | 26.92 | 26.38 | 26.52 | 0 | -0.26(-0.97%) |
Aug 29, 2013 | 26.22 | 26.86 | 26.16 | 26.78 | 77,018 | +0.58(+2.21%) |
Aug 28, 2013 | 26.13 | 26.34 | 26.08 | 26.20 | 0 | +0.11(+0.42%) |
Aug 27, 2013 | 26.27 | 26.27 | 25.90 | 26.09 | 186,359 | -0.29(-1.10%) |
Aug 26, 2013 | 25.64 | 26.42 | 25.55 | 26.38 | 0 | +0.72(+2.81%) |
Aug 23, 2013 | 25.45 | 25.69 | 25.21 | 25.66 | 0 | +0.21(+0.83%) |
Aug 22, 2013 | 25.34 | 25.65 | 25.04 | 25.45 | 100,505 | +0.11(+0.43%) |
Aug 21, 2013 | 25.48 | 25.63 | 25.17 | 25.34 | 0 | -0.23(-0.90%) |
Aug 20, 2013 | 25.58 | 25.66 | 25.43 | 25.57 | 111,478 | +0.05(+0.20%) |
Aug 19, 2013 | 25.50 | 25.65 | 25.42 | 25.52 | 127,389 | +0.03(+0.12%) |
Aug 16, 2013 | 25.55 | 26.16 | 25.10 | 25.49 | 0 | -0.21(-0.82%) |
Aug 15, 2013 | 26.74 | 26.86 | 25.61 | 25.70 | 79,260 | -1.29(-4.78%) |
Aug 14, 2013 | 26.88 | 27.08 | 26.76 | 26.99 | 366,189 | +0.19(+0.71%) |
Aug 13, 2013 | 26.56 | 26.85 | 26.23 | 26.80 | 77,586 | +0.24(+0.90%) |
Aug 12, 2013 | 26.00 | 26.57 | 25.77 | 26.56 | 158,171 | +0.41(+1.57%) |
Aug 09, 2013 | 26.61 | 26.65 | 26.08 | 26.15 | 103,727 | -0.59(-2.21%) |
Aug 08, 2013 | 26.21 | 26.85 | 25.88 | 26.74 | 236,550 | +0.70(+2.69%) |
Aug 07, 2013 | 26.28 | 26.49 | 26.00 | 26.04 | 126,205 | -0.32(-1.21%) |
Aug 06, 2013 | 26.45 | 26.62 | 26.17 | 26.36 | 172,876 | -0.04(-0.15%) |
Aug 05, 2013 | 26.54 | 26.87 | 26.27 | 26.40 | 97,684 | -0.10(-0.38%) |
Aug 02, 2013 | 26.72 | 27.04 | 26.15 | 26.50 | 297,832 | -0.45(-1.67%) |
Aug 01, 2013 | 27.00 | 27.19 | 26.66 | 26.95 | 205,801 | +0.18(+0.67%) |
Jul 31, 2013 | 27.50 | 27.50 | 26.26 | 26.77 | 0 | -1.37(-4.87%) |
Jul 30, 2013 | 28.24 | 28.25 | 27.91 | 28.14 | 0 | +0.09(+0.32%) |
Jul 29, 2013 | 28.53 | 28.65 | 27.92 | 28.05 | 0 | -0.60(-2.09%) |
Jul 26, 2013 | 28.93 | 29.03 | 28.37 | 28.65 | 0 | -0.54(-1.85%) |
Jul 25, 2013 | 28.17 | 29.23 | 28.03 | 29.19 | 0 | +0.89(+3.14%) |
Jul 24, 2013 | 28.95 | 29.16 | 28.11 | 28.30 | 0 | -0.64(-2.21%) |
Jul 23, 2013 | 29.44 | 29.75 | 28.85 | 28.94 | 0 | -0.46(-1.56%) |
Jul 22, 2013 | 29.73 | 29.74 | 29.31 | 29.40 | 0 | -0.02(-0.07%) |
Jul 19, 2013 | 29.36 | 29.72 | 29.23 | 29.42 | 0 | +0.02(+0.07%) |
Jul 18, 2013 | 29.15 | 29.48 | 29.08 | 29.40 | 0 | +0.27(+0.93%) |
Jul 17, 2013 | 28.91 | 29.27 | 28.69 | 29.13 | 135,025 | +0.36(+1.25%) |
Jul 16, 2013 | 28.69 | 28.81 | 28.57 | 28.77 | 0 | +0.02(+0.07%) |
Jul 15, 2013 | 28.64 | 28.85 | 28.43 | 28.75 | 0 | +0.23(+0.81%) |
Jul 12, 2013 | 28.24 | 28.67 | 27.74 | 28.52 | 0 | +0.33(+1.17%) |
Jul 11, 2013 | 27.99 | 28.23 | 27.72 | 28.19 | 0 | +0.39(+1.40%) |
Jul 10, 2013 | 27.30 | 27.86 | 27.07 | 27.80 | 0 | +0.41(+1.50%) |
Jul 09, 2013 | 28.15 | 28.20 | 27.23 | 27.39 | 111,066 | -0.62(-2.21%) |
Jul 08, 2013 | 28.20 | 28.52 | 27.96 | 28.01 | 0 | -0.03(-0.11%) |
Jul 05, 2013 | 27.41 | 28.14 | 27.12 | 28.04 | 0 | +1.06(+3.93%) |
Jul 03, 2013 | 26.57 | 27.13 | 26.53 | 26.98 | 0 | +0.36(+1.35%) |
Jul 02, 2013 | 26.51 | 26.68 | 26.20 | 26.62 | 0 | +0.17(+0.64%) |
Jul 01, 2013 | 25.56 | 26.51 | 25.56 | 26.45 | 0 | +0.92(+3.60%) |
Jun 28, 2013 | 25.95 | 26.07 | 25.51 | 25.53 | 417,459 | -0.35(-1.35%) |
Jun 27, 2013 | 25.81 | 25.95 | 25.56 | 25.88 | 0 | +0.20(+0.78%) |
Jun 26, 2013 | 25.80 | 26.09 | 25.53 | 25.68 | 0 | +0.11(+0.43%) |
Jun 25, 2013 | 25.69 | 25.74 | 25.46 | 25.57 | 0 | +0.17(+0.67%) |
Jun 24, 2013 | 25.21 | 25.60 | 24.73 | 25.40 | 0 | +0.01(+0.04%) |
Jun 21, 2013 | 24.56 | 25.46 | 24.56 | 25.39 | 199,281 | +0.96(+3.93%) |
Jun 20, 2013 | 24.68 | 24.88 | 24.36 | 24.43 | 0 | -0.52(-2.08%) |
Jun 19, 2013 | 25.38 | 25.43 | 24.94 | 24.95 | 0 | -0.46(-1.81%) |
Jun 18, 2013 | 25.10 | 25.63 | 25.00 | 25.41 | 0 | +0.36(+1.44%) |
Jun 17, 2013 | 25.36 | 25.39 | 24.82 | 25.05 | 0 | -0.01(-0.04%) |
Jun 14, 2013 | 25.27 | 25.50 | 24.70 | 25.06 | 0 | -0.17(-0.67%) |
Jun 13, 2013 | 25.35 | 25.37 | 24.94 | 25.23 | 214,012 | -0.20(-0.79%) |
Jun 12, 2013 | 26.22 | 26.22 | 25.39 | 25.43 | 186,187 | -0.56(-2.15%) |
Jun 11, 2013 | 25.75 | 26.05 | 25.55 | 25.99 | 139,886 | +0.03(+0.12%) |
Jun 10, 2013 | 25.70 | 25.96 | 25.37 | 25.96 | 0 | +0.26(+1.01%) |
Jun 07, 2013 | 24.84 | 25.79 | 24.62 | 25.70 | 0 | +1.09(+4.43%) |
Jun 06, 2013 | 25.11 | 25.25 | 24.04 | 24.61 | 263,380 | -0.51(-2.03%) |
Jun 05, 2013 | 25.15 | 25.34 | 25.08 | 25.12 | 0 | +0.01(+0.04%) |
Jun 04, 2013 | 24.52 | 25.17 | 24.43 | 25.11 | 0 | +0.71(+2.91%) |
Jun 03, 2013 | 24.04 | 24.43 | 23.79 | 24.40 | 275,410 | +0.49(+2.05%) |
May 31, 2013 | 23.80 | 24.09 | 23.73 | 23.91 | 310,656 | +0.14(+0.59%) |
May 30, 2013 | 23.31 | 23.95 | 23.10 | 23.77 | 156,582 | +0.62(+2.68%) |
May 29, 2013 | 23.14 | 23.30 | 22.97 | 23.15 | 96,913 | -0.09(-0.39%) |
May 28, 2013 | 22.88 | 23.32 | 22.65 | 23.24 | 146,522 | +0.62(+2.74%) |
May 24, 2013 | 22.04 | 22.89 | 22.04 | 22.62 | 0 | +0.52(+2.35%) |
May 23, 2013 | 21.72 | 22.19 | 21.38 | 22.10 | 0 | +0.16(+0.73%) |
May 22, 2013 | 22.64 | 22.83 | 21.79 | 21.94 | 0 | -0.71(-3.13%) |
May 21, 2013 | 22.83 | 22.90 | 22.62 | 22.65 | 0 | -0.20(-0.88%) |
May 20, 2013 | 23.03 | 23.05 | 22.77 | 22.85 | 0 | -0.19(-0.82%) |
May 17, 2013 | 22.97 | 23.10 | 22.94 | 23.04 | 0 | +0.22(+0.96%) |
May 16, 2013 | 23.27 | 23.27 | 22.68 | 22.82 | 154,944 | -0.45(-1.93%) |
May 15, 2013 | 23.70 | 23.70 | 23.21 | 23.27 | 0 | -0.50(-2.10%) |
May 13, 2013 | 23.83 | 23.87 | 23.54 | 23.77 | 0 | -0.17(-0.71%) |
May 10, 2013 | 23.91 | 24.00 | 23.68 | 23.94 | 0 | +0.08(+0.34%) |
May 09, 2013 | 23.66 | 23.98 | 23.58 | 23.86 | 0 | +0.14(+0.59%) |
May 08, 2013 | 23.44 | 23.74 | 23.27 | 23.72 | 0 | +0.20(+0.85%) |
May 07, 2013 | 23.45 | 23.56 | 23.32 | 23.52 | 0 | +0.18(+0.77%) |
May 06, 2013 | 23.06 | 23.54 | 22.97 | 23.34 | 0 | +0.27(+1.17%) |
May 03, 2013 | 22.84 | 23.36 | 22.53 | 23.07 | 0 | +0.54(+2.40%) |
May 02, 2013 | 22.35 | 22.71 | 22.29 | 22.53 | 0 | +0.28(+1.26%) |
May 01, 2013 | 22.23 | 22.32 | 22.09 | 22.25 | 0 | -0.07(-0.31%) |
Apr 30, 2013 | 22.10 | 22.78 | 22.10 | 22.32 | 0 | +0.15(+0.68%) |
Apr 29, 2013 | 21.98 | 22.34 | 21.98 | 22.17 | 199,722 | +0.30(+1.37%) |
Apr 26, 2013 | 21.28 | 21.94 | 21.28 | 21.87 | 208,487 | +0.45(+2.10%) |
Apr 25, 2013 | 20.46 | 21.42 | 20.31 | 21.42 | 390,748 | +1.02(+5.00%) |
Apr 24, 2013 | 21.21 | 21.21 | 20.27 | 20.40 | 529,530 | -0.71(-3.36%) |
Apr 23, 2013 | 21.26 | 21.30 | 20.98 | 21.11 | 308,686 | +0.01(+0.05%) |
Apr 22, 2013 | 21.39 | 21.39 | 20.91 | 21.10 | 193,244 | -0.23(-1.08%) |
Apr 19, 2013 | 21.42 | 21.51 | 21.21 | 21.33 | 182,297 | -0.12(-0.56%) |
Apr 18, 2013 | 21.22 | 21.69 | 21.13 | 21.45 | 188,331 | +0.22(+1.04%) |
Apr 17, 2013 | 21.44 | 21.51 | 20.87 | 21.23 | 419,769 | -0.38(-1.76%) |
Apr 16, 2013 | 21.56 | 21.75 | 21.28 | 21.61 | 199,166 | +0.26(+1.22%) |
Apr 15, 2013 | 22.21 | 22.21 | 21.28 | 21.35 | 197,944 | -0.98(-4.39%) |
Apr 12, 2013 | 21.91 | 22.71 | 21.91 | 22.33 | 74,140 | +0.25(+1.13%) |
Apr 11, 2013 | 22.64 | 22.69 | 21.97 | 22.08 | 166,693 | -0.52(-2.30%) |
Apr 10, 2013 | 22.73 | 22.78 | 22.45 | 22.60 | 289,933 | -0.18(-0.79%) |
Apr 09, 2013 | 22.69 | 22.85 | 22.61 | 22.78 | 112,189 | +0.19(+0.84%) |
Apr 08, 2013 | 22.50 | 22.69 | 22.46 | 22.59 | 159,179 | +0.11(+0.49%) |
Apr 05, 2013 | 22.28 | 22.61 | 22.18 | 22.48 | 168,374 | -0.08(-0.35%) |
Apr 04, 2013 | 22.68 | 22.86 | 22.35 | 22.56 | 203,486 | -0.07(-0.31%) |
Apr 03, 2013 | 23.64 | 23.64 | 22.60 | 22.63 | 168,265 | -0.90(-3.82%) |
Apr 02, 2013 | 23.67 | 24.00 | 23.46 | 23.53 | 165,690 | -0.07(-0.30%) |
Apr 01, 2013 | 23.77 | 23.85 | 23.21 | 23.60 | 184,542 | -0.15(-0.63%) |
Mar 28, 2013 | 23.98 | 24.05 | 23.59 | 23.75 | 233,640 | -0.19(-0.79%) |
Mar 27, 2013 | 23.61 | 24.07 | 23.45 | 23.94 | 398,173 | +0.18(+0.76%) |
Mar 26, 2013 | 23.73 | 23.79 | 23.40 | 23.76 | 176,995 | +0.04(+0.17%) |
Mar 25, 2013 | 23.51 | 23.79 | 23.33 | 23.72 | 173,357 | +0.28(+1.19%) |
Mar 22, 2013 | 23.14 | 23.46 | 23.11 | 23.44 | 112,997 | +0.31(+1.34%) |
Mar 21, 2013 | 23.37 | 23.51 | 23.08 | 23.13 | 155,393 | -0.45(-1.91%) |
Mar 20, 2013 | 23.81 | 23.95 | 23.32 | 23.58 | 127,865 | -0.17(-0.72%) |
Mar 19, 2013 | 23.37 | 23.76 | 23.30 | 23.75 | 191,575 | +0.50(+2.15%) |
Mar 18, 2013 | 23.73 | 23.79 | 23.04 | 23.25 | 231,029 | -0.67(-2.80%) |
Mar 15, 2013 | 24.44 | 24.44 | 23.86 | 23.92 | 333,399 | -0.59(-2.41%) |
Mar 14, 2013 | 24.22 | 24.55 | 24.22 | 24.51 | 175,403 | +0.30(+1.24%) |
Mar 13, 2013 | 24.04 | 24.26 | 23.75 | 24.21 | 113,829 | +0.23(+0.96%) |
Mar 12, 2013 | 23.87 | 24.05 | 23.50 | 23.98 | 274,151 | +0.13(+0.55%) |
Mar 11, 2013 | 23.87 | 24.04 | 23.68 | 23.85 | 1,561,796 | -0.14(-0.58%) |
Mar 08, 2013 | 24.94 | 24.94 | 23.88 | 23.99 | 905,934 | -0.34(-1.40%) |
Mar 07, 2013 | 24.68 | 24.81 | 24.18 | 24.33 | 313,075 | -0.29(-1.18%) |
Mar 06, 2013 | 24.62 | 24.95 | 24.38 | 24.62 | 324,159 | +0.08(+0.33%) |
Mar 05, 2013 | 24.22 | 24.70 | 24.02 | 24.54 | 487,605 | +0.40(+1.66%) |
Mar 04, 2013 | 23.01 | 24.24 | 22.76 | 24.14 | 641,808 | -0.02(-0.08%) |
Mar 01, 2013 | 23.44 | 24.16 | 23.35 | 24.16 | 463,725 | +0.49(+2.07%) |
Feb 28, 2013 | 23.55 | 23.86 | 23.40 | 23.67 | 199,701 | +0.22(+0.94%) |
Feb 27, 2013 | 22.72 | 23.76 | 22.72 | 23.45 | 290,362 | +0.69(+3.03%) |
Feb 26, 2013 | 22.30 | 22.81 | 22.13 | 22.76 | 214,776 | +0.55(+2.48%) |
Feb 25, 2013 | 22.40 | 22.78 | 22.18 | 22.21 | 156,922 | -0.22(-0.98%) |
Feb 22, 2013 | 22.39 | 22.61 | 22.20 | 22.43 | 146,652 | +0.18(+0.81%) |
Feb 21, 2013 | 22.81 | 23.12 | 21.84 | 22.25 | 237,308 | -0.61(-2.67%) |
Feb 20, 2013 | 22.85 | 23.36 | 22.76 | 22.86 | 266,985 | +0.05(+0.22%) |
Feb 19, 2013 | 22.61 | 22.94 | 22.52 | 22.81 | 141,826 | +0.22(+0.97%) |
Feb 15, 2013 | 22.66 | 22.75 | 22.44 | 22.59 | 258,040 | +0.07(+0.31%) |
Feb 14, 2013 | 23.15 | 23.44 | 22.36 | 22.52 | 239,820 | -0.73(-3.14%) |
Feb 13, 2013 | 22.30 | 23.69 | 22.07 | 23.25 | 643,930 | +0.25(+1.09%) |
Feb 12, 2013 | 23.69 | 23.70 | 22.68 | 23.00 | 421,225 | -0.64(-2.71%) |
Feb 11, 2013 | 23.41 | 23.64 | 23.31 | 23.64 | 247,936 | +0.26(+1.11%) |
Feb 08, 2013 | 23.31 | 23.45 | 23.20 | 23.38 | 87,101 | +0.11(+0.47%) |
Feb 07, 2013 | 23.08 | 23.45 | 23.04 | 23.27 | 148,769 | +0.11(+0.47%) |
Feb 06, 2013 | 22.86 | 23.24 | 22.81 | 23.16 | 149,531 | +0.50(+2.21%) |
Feb 04, 2013 | 22.62 | 22.75 | 22.41 | 22.66 | 138,306 | -0.04(-0.18%) |
Feb 01, 2013 | 22.54 | 22.85 | 22.08 | 22.70 | 90,221 | +0.26(+1.16%) |
Jan 31, 2013 | 22.31 | 22.72 | 22.00 | 22.44 | 140,138 | +0.05(+0.22%) |
Jan 30, 2013 | 22.98 | 22.98 | 22.18 | 22.39 | 239,468 | -0.69(-2.99%) |
Jan 29, 2013 | 22.70 | 23.10 | 22.49 | 23.08 | 364,152 | +0.30(+1.32%) |
Jan 28, 2013 | 22.60 | 22.89 | 22.39 | 22.78 | 329,893 | +0.18(+0.80%) |
Jan 25, 2013 | 21.93 | 22.64 | 21.61 | 22.60 | 255,174 | +0.71(+3.24%) |
Jan 24, 2013 | 22.01 | 22.09 | 21.63 | 21.89 | 320,364 | -0.12(-0.55%) |
Jan 23, 2013 | 21.87 | 22.28 | 21.82 | 22.01 | 289,375 | +0.18(+0.82%) |
Jan 22, 2013 | 21.36 | 22.19 | 21.18 | 21.83 | 410,381 | +0.47(+2.20%) |
Jan 18, 2013 | 21.04 | 21.41 | 20.89 | 21.36 | 349,079 | +0.37(+1.76%) |
Jan 17, 2013 | 21.27 | 21.53 | 20.92 | 20.99 | 189,666 | -0.14(-0.66%) |
Jan 16, 2013 | 21.21 | 21.79 | 21.06 | 21.13 | 183,875 | -0.09(-0.42%) |
Jan 15, 2013 | 21.44 | 21.52 | 21.14 | 21.22 | 255,509 | -0.43(-1.99%) |
Jan 14, 2013 | 21.33 | 22.14 | 21.23 | 21.65 | 289,127 | +0.26(+1.22%) |
Jan 11, 2013 | 21.86 | 22.12 | 21.38 | 21.39 | 297,356 | -0.36(-1.66%) |
Jan 10, 2013 | 22.00 | 22.02 | 21.53 | 21.75 | 231,546 | -0.13(-0.59%) |
Jan 09, 2013 | 21.84 | 22.12 | 21.66 | 21.88 | 301,590 | +0.17(+0.78%) |
Jan 08, 2013 | 22.54 | 22.60 | 21.65 | 21.71 | 399,646 | -0.83(-3.68%) |
Jan 07, 2013 | 21.61 | 22.80 | 21.47 | 22.54 | 509,262 | +0.90(+4.16%) |
Jan 04, 2013 | 21.83 | 21.83 | 20.42 | 21.64 | 1,661,957 | +1.65(+8.25%) |
Jan 03, 2013 | 19.84 | 20.01 | 19.84 | 19.99 | 95,422 | +0.12(+0.60%) |