Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 25.68 | 25.67 | 25.67 | 25.67 | 42,365 | +0.08(+0.30%) |
Dec 30, 2013 | 25.67 | 25.67 | 25.57 | 25.60 | 48,895 | -0.09(-0.33%) |
Dec 27, 2013 | 25.67 | 25.74 | 25.60 | 25.68 | 38,437 | +0.05(+0.21%) |
Dec 26, 2013 | 25.70 | 25.73 | 25.63 | 25.63 | 32,023 | -0.02(-0.06%) |
Dec 24, 2013 | 25.63 | 25.74 | 25.63 | 25.64 | 100,331 | +0.02(+0.09%) |
Dec 23, 2013 | 25.36 | 25.66 | 25.36 | 25.62 | 56,639 | +0.31(+1.24%) |
Dec 20, 2013 | 25.19 | 25.35 | 25.19 | 25.31 | 82,405 | +0.15(+0.58%) |
Dec 19, 2013 | 25.08 | 25.21 | 25.05 | 25.16 | 48,979 | -0.03(-0.12%) |
Dec 18, 2013 | 24.84 | 25.21 | 24.69 | 25.19 | 44,262 | +0.41(+1.65%) |
Dec 17, 2013 | 24.94 | 24.94 | 24.73 | 24.78 | 34,166 | -0.19(-0.77%) |
Dec 16, 2013 | 24.77 | 25.02 | 24.77 | 24.97 | 109,265 | +0.27(+1.09%) |
Dec 13, 2013 | 24.85 | 24.90 | 24.63 | 24.70 | 34,379 | -0.09(-0.37%) |
Dec 12, 2013 | 24.63 | 24.88 | 24.63 | 24.80 | 195,126 | +0.19(+0.75%) |
Dec 11, 2013 | 24.92 | 24.92 | 24.60 | 24.61 | 69,197 | -0.27(-1.09%) |
Dec 10, 2013 | 25.00 | 25.08 | 24.88 | 24.88 | 47,071 | -0.14(-0.56%) |
Dec 09, 2013 | 25.07 | 25.16 | 24.99 | 25.02 | 123,154 | -0.01(-0.03%) |
Dec 06, 2013 | 24.80 | 25.07 | 24.80 | 25.03 | 99,616 | +0.44(+1.79%) |
Dec 05, 2013 | 24.67 | 24.72 | 24.55 | 24.59 | 60,048 | -0.12(-0.47%) |
Dec 04, 2013 | 24.61 | 24.84 | 24.53 | 24.70 | 92,670 | +0.12(+0.47%) |
Dec 03, 2013 | 24.93 | 24.94 | 24.46 | 24.59 | 52,639 | -0.36(-1.42%) |
Dec 02, 2013 | 25.01 | 25.22 | 24.94 | 24.94 | 80,565 | -0.10(-0.40%) |
Nov 29, 2013 | 25.19 | 25.21 | 25.02 | 25.04 | 23,202 | -0.08(-0.34%) |
Nov 27, 2013 | 25.07 | 25.16 | 25.04 | 25.13 | 34,637 | +0.08(+0.34%) |
Nov 26, 2013 | 25.00 | 25.09 | 24.97 | 25.04 | 118,895 | +0.03(+0.12%) |
Nov 25, 2013 | 25.00 | 25.14 | 24.97 | 25.01 | 156,453 | +0.05(+0.22%) |
Nov 22, 2013 | 24.70 | 24.96 | 24.68 | 24.96 | 931,595 | +0.19(+0.75%) |
Nov 21, 2013 | 24.54 | 24.86 | 24.53 | 24.77 | 66,200 | +0.29(+1.20%) |
Nov 20, 2013 | 24.49 | 24.58 | 24.36 | 24.48 | 26,702 | +0.04(+0.16%) |
Nov 19, 2013 | 24.47 | 24.55 | 24.39 | 24.44 | 44,089 | +0.00(+0.00%) |
Nov 18, 2013 | 24.49 | 24.63 | 24.41 | 24.44 | 146,093 | -0.02(-0.08%) |
Nov 15, 2013 | 24.51 | 24.53 | 24.43 | 24.46 | 20,387 | -0.01(-0.05%) |
Nov 14, 2013 | 24.30 | 24.49 | 24.30 | 24.47 | 45,521 | +0.32(+1.31%) |
Nov 12, 2013 | 24.36 | 24.38 | 24.08 | 24.16 | 44,459 | -0.25(-1.04%) |
Nov 11, 2013 | 24.55 | 24.55 | 24.33 | 24.41 | 137,004 | -0.12(-0.49%) |
Nov 08, 2013 | 23.82 | 24.53 | 23.82 | 24.53 | 105,014 | +0.71(+3.00%) |
Nov 07, 2013 | 24.06 | 24.13 | 23.81 | 23.82 | 77,876 | -0.22(-0.90%) |
Nov 06, 2013 | 24.00 | 24.05 | 23.92 | 24.03 | 117,216 | +0.12(+0.52%) |
Nov 05, 2013 | 23.79 | 23.98 | 23.77 | 23.91 | 51,387 | +0.04(+0.16%) |
Nov 04, 2013 | 23.86 | 23.89 | 23.77 | 23.87 | 33,344 | +0.01(+0.04%) |
Nov 01, 2013 | 23.82 | 24.03 | 23.75 | 23.86 | 62,368 | -0.03(-0.13%) |
Oct 31, 2013 | 24.10 | 24.13 | 23.89 | 23.89 | 80,565 | -0.22(-0.93%) |
Oct 30, 2013 | 24.16 | 24.25 | 24.11 | 24.12 | 4,185,607 | -0.07(-0.29%) |
Oct 29, 2013 | 24.21 | 24.26 | 24.06 | 24.19 | 69,421 | -0.04(-0.16%) |
Oct 28, 2013 | 24.10 | 24.29 | 24.10 | 24.23 | 125,570 | +0.07(+0.29%) |
Oct 25, 2013 | 24.12 | 24.18 | 24.02 | 24.16 | 48,536 | +0.05(+0.22%) |
Oct 24, 2013 | 24.09 | 24.13 | 23.96 | 24.10 | 99,471 | -0.02(-0.06%) |
Oct 23, 2013 | 24.07 | 24.18 | 23.99 | 24.12 | 116,301 | -0.08(-0.35%) |
Oct 22, 2013 | 24.14 | 24.24 | 24.06 | 24.20 | 79,758 | +0.02(+0.10%) |
Oct 21, 2013 | 24.16 | 24.19 | 24.07 | 24.18 | 64,821 | +0.04(+0.16%) |
Oct 18, 2013 | 24.08 | 24.19 | 23.84 | 24.14 | 89,157 | +0.16(+0.68%) |
Oct 17, 2013 | 23.73 | 24.01 | 23.65 | 23.98 | 54,254 | +0.19(+0.81%) |
Oct 16, 2013 | 23.62 | 23.91 | 23.54 | 23.79 | 156,424 | +0.36(+1.55%) |
Oct 15, 2013 | 23.52 | 23.65 | 23.41 | 23.42 | 91,148 | -0.15(-0.62%) |
Oct 14, 2013 | 23.37 | 23.63 | 23.37 | 23.57 | 82,318 | +0.05(+0.22%) |
Oct 11, 2013 | 23.21 | 23.54 | 23.06 | 23.51 | 2,175,666 | +0.21(+0.89%) |
Oct 10, 2013 | 23.11 | 23.32 | 23.06 | 23.31 | 65,856 | +0.59(+2.58%) |
Oct 09, 2013 | 22.64 | 22.77 | 22.60 | 22.72 | 87,634 | +0.11(+0.48%) |
Oct 08, 2013 | 22.86 | 22.88 | 22.61 | 22.61 | 185,108 | -0.20(-0.88%) |
Oct 07, 2013 | 23.02 | 23.02 | 22.81 | 22.81 | 84,131 | -0.39(-1.70%) |
Oct 04, 2013 | 23.07 | 23.25 | 23.01 | 23.21 | 57,895 | +0.22(+0.97%) |
Oct 03, 2013 | 23.05 | 23.05 | 22.87 | 22.98 | 45,288 | -0.08(-0.33%) |
Oct 02, 2013 | 23.08 | 23.14 | 23.01 | 23.06 | 174,776 | -0.18(-0.76%) |
Oct 01, 2013 | 23.00 | 23.26 | 23.00 | 23.24 | 397,225 | +0.24(+1.04%) |
Sep 27, 2013 | 22.87 | 23.11 | 22.86 | 23.00 | 122,009 | +0.02(+0.08%) |
Sep 26, 2013 | 23.09 | 23.16 | 22.89 | 22.98 | 237,367 | -0.06(-0.25%) |
Sep 25, 2013 | 22.93 | 23.17 | 22.80 | 23.04 | 60,979 | +0.08(+0.37%) |
Sep 24, 2013 | 22.96 | 23.11 | 22.85 | 22.95 | 317,424 | -0.01(-0.04%) |
Sep 23, 2013 | 23.16 | 23.16 | 22.86 | 22.96 | 264,426 | -0.29(-1.26%) |
Sep 20, 2013 | 23.14 | 23.32 | 23.14 | 23.25 | 119,384 | +0.07(+0.30%) |
Sep 19, 2013 | 23.61 | 23.61 | 23.10 | 23.18 | 458,204 | -0.35(-1.47%) |
Sep 18, 2013 | 23.55 | 23.80 | 23.50 | 23.53 | 132,197 | -0.06(-0.26%) |
Sep 17, 2013 | 23.44 | 23.59 | 23.34 | 23.59 | 30,729 | +0.21(+0.89%) |
Sep 16, 2013 | 23.35 | 23.44 | 23.34 | 23.38 | 56,447 | +0.16(+0.70%) |
Sep 13, 2013 | 23.19 | 23.25 | 23.05 | 23.22 | 46,494 | +0.08(+0.37%) |
Sep 12, 2013 | 23.29 | 23.34 | 23.12 | 23.14 | 70,355 | -0.08(-0.33%) |
Sep 11, 2013 | 23.25 | 23.27 | 23.12 | 23.21 | 1,107,261 | -0.05(-0.20%) |
Sep 10, 2013 | 23.27 | 23.31 | 23.17 | 23.26 | 111,712 | +0.17(+0.73%) |
Sep 09, 2013 | 23.14 | 23.14 | 22.92 | 23.09 | 172,374 | +0.01(+0.03%) |
Sep 06, 2013 | 23.26 | 23.26 | 22.88 | 23.08 | 73,723 | -0.07(-0.30%) |
Sep 05, 2013 | 22.98 | 23.26 | 22.98 | 23.15 | 53,862 | +0.20(+0.87%) |
Sep 04, 2013 | 22.81 | 23.06 | 22.81 | 22.95 | 120,116 | +0.12(+0.50%) |
Sep 03, 2013 | 23.16 | 23.37 | 22.68 | 22.84 | 303,424 | -0.04(-0.17%) |
Aug 30, 2013 | 23.06 | 23.06 | 22.83 | 22.88 | 40,173 | -0.22(-0.96%) |
Aug 29, 2013 | 23.04 | 23.25 | 23.01 | 23.10 | 44,739 | +0.06(+0.26%) |
Aug 28, 2013 | 23.01 | 23.18 | 22.92 | 23.04 | 240,242 | +0.04(+0.17%) |
Aug 27, 2013 | 23.51 | 23.54 | 22.98 | 23.00 | 154,853 | -0.76(-3.22%) |
Aug 26, 2013 | 23.97 | 24.02 | 23.75 | 23.76 | 40,147 | -0.21(-0.89%) |
Aug 23, 2013 | 24.12 | 24.16 | 23.86 | 23.97 | 84,954 | -0.07(-0.30%) |
Aug 22, 2013 | 23.77 | 24.22 | 23.76 | 24.05 | 59,267 | +0.34(+1.44%) |
Aug 21, 2013 | 23.78 | 23.91 | 23.59 | 23.71 | 197,337 | -0.14(-0.58%) |
Aug 20, 2013 | 23.55 | 23.91 | 23.54 | 23.84 | 122,939 | +0.27(+1.14%) |
Aug 19, 2013 | 23.74 | 23.74 | 23.56 | 23.57 | 96,432 | -0.22(-0.94%) |
Aug 16, 2013 | 23.66 | 23.94 | 23.66 | 23.80 | 67,792 | +0.08(+0.32%) |
Aug 15, 2013 | 23.84 | 23.87 | 23.64 | 23.72 | 159,217 | -0.22(-0.93%) |
Aug 14, 2013 | 23.97 | 24.07 | 23.94 | 23.94 | 133,926 | -0.02(-0.10%) |
Aug 13, 2013 | 24.01 | 24.03 | 23.76 | 23.97 | 155,239 | +0.03(+0.13%) |
Aug 12, 2013 | 23.84 | 24.02 | 23.81 | 23.94 | 59,247 | +0.01(+0.03%) |
Aug 09, 2013 | 24.00 | 24.04 | 23.85 | 23.93 | 107,471 | -0.08(-0.32%) |
Aug 08, 2013 | 23.99 | 24.16 | 23.88 | 24.01 | 110,153 | +0.09(+0.39%) |
Aug 07, 2013 | 24.07 | 24.16 | 23.82 | 23.91 | 108,185 | -0.22(-0.92%) |
Aug 06, 2013 | 24.31 | 24.31 | 24.09 | 24.14 | 53,336 | -0.22(-0.92%) |
Aug 05, 2013 | 24.40 | 24.46 | 24.26 | 24.36 | 92,935 | -0.04(-0.16%) |
Aug 02, 2013 | 24.46 | 24.46 | 24.25 | 24.40 | 139,102 | -0.02(-0.09%) |
Aug 01, 2013 | 24.24 | 24.47 | 24.14 | 24.42 | 109,690 | +0.45(+1.87%) |
Jul 31, 2013 | 24.01 | 24.30 | 23.94 | 23.97 | 119,344 | +0.03(+0.12%) |
Jul 30, 2013 | 23.97 | 24.13 | 23.90 | 23.94 | 78,111 | +0.06(+0.26%) |
Jul 29, 2013 | 24.01 | 24.04 | 23.79 | 23.88 | 186,028 | -0.18(-0.74%) |
Jul 26, 2013 | 23.99 | 24.06 | 23.88 | 24.06 | 97,071 | -0.02(-0.10%) |
Jul 25, 2013 | 24.18 | 24.24 | 24.01 | 24.08 | 95,121 | -0.17(-0.70%) |
Jul 24, 2013 | 24.33 | 24.40 | 24.22 | 24.25 | 92,233 | +0.02(+0.10%) |
Jul 23, 2013 | 24.26 | 24.27 | 24.02 | 24.23 | 271,414 | +0.10(+0.41%) |
Jul 22, 2013 | 23.88 | 24.14 | 23.88 | 24.13 | 240,173 | +0.19(+0.80%) |
Jul 19, 2013 | 23.79 | 23.94 | 23.67 | 23.94 | 125,304 | +0.16(+0.68%) |
Jul 18, 2013 | 23.41 | 23.79 | 23.38 | 23.77 | 93,700 | +0.42(+1.78%) |
Jul 17, 2013 | 23.43 | 23.44 | 23.21 | 23.36 | 147,488 | -0.01(-0.03%) |
Jul 16, 2013 | 23.64 | 23.64 | 23.12 | 23.37 | 298,844 | -0.24(-1.01%) |
Jul 15, 2013 | 23.81 | 23.81 | 23.48 | 23.61 | 237,505 | +0.08(+0.36%) |
Jul 12, 2013 | 23.34 | 23.54 | 23.25 | 23.52 | 189,932 | +0.27(+1.16%) |
Jul 11, 2013 | 23.84 | 23.84 | 23.16 | 23.25 | 256,416 | -0.22(-0.92%) |
Jul 10, 2013 | 23.73 | 23.74 | 23.31 | 23.47 | 784,291 | -0.25(-1.04%) |
Jul 09, 2013 | 23.81 | 23.75 | 23.65 | 23.71 | 1,452,666 | +0.09(+0.39%) |
Jul 08, 2013 | 23.81 | 23.94 | 23.58 | 23.62 | 705,983 | +0.05(+0.23%) |
Jul 05, 2013 | 23.27 | 23.57 | 23.17 | 23.57 | 990,491 | +0.59(+2.58%) |
Jul 03, 2013 | 22.85 | 23.03 | 22.81 | 22.98 | 1,446,172 | +0.04(+0.17%) |
Jul 02, 2013 | 22.81 | 23.07 | 22.78 | 22.94 | 388,762 | +0.17(+0.74%) |
Jul 01, 2013 | 22.77 | 22.94 | 22.55 | 22.77 | 474,373 | +0.27(+1.20%) |
Jun 28, 2013 | 22.54 | 22.61 | 22.35 | 22.50 | 167,351 | -0.07(-0.32%) |
Jun 27, 2013 | 22.44 | 22.61 | 22.38 | 22.57 | 194,977 | +0.27(+1.19%) |
Jun 26, 2013 | 22.51 | 22.51 | 22.21 | 22.31 | 771,213 | +0.13(+0.61%) |
Jun 25, 2013 | 21.92 | 22.23 | 21.79 | 22.17 | 184,657 | +0.47(+2.15%) |
Jun 24, 2013 | 21.87 | 21.87 | 21.61 | 21.70 | 198,187 | -0.20(-0.90%) |
Jun 21, 2013 | 21.82 | 21.96 | 21.67 | 21.90 | 242,160 | +0.24(+1.12%) |
Jun 20, 2013 | 21.44 | 21.80 | 21.44 | 21.66 | 96,207 | +0.00(+0.00%) |
Jun 19, 2013 | 21.82 | 21.91 | 21.66 | 21.66 | 55,088 | -0.19(-0.88%) |
Jun 18, 2013 | 21.70 | 21.90 | 21.63 | 21.85 | 30,824 | +0.19(+0.88%) |
Jun 17, 2013 | 21.69 | 21.74 | 21.56 | 21.66 | 56,059 | +0.12(+0.54%) |
Jun 14, 2013 | 21.83 | 21.85 | 21.49 | 21.54 | 38,021 | -0.32(-1.47%) |
Jun 13, 2013 | 21.57 | 21.88 | 21.55 | 21.86 | 25,115 | +0.27(+1.24%) |
Jun 12, 2013 | 21.90 | 21.96 | 21.56 | 21.60 | 108,395 | -0.21(-0.95%) |
Jun 11, 2013 | 21.82 | 22.00 | 21.78 | 21.80 | 54,401 | -0.25(-1.15%) |
Jun 10, 2013 | 21.97 | 22.09 | 21.90 | 22.06 | 31,352 | +0.19(+0.88%) |
Jun 07, 2013 | 21.73 | 21.87 | 21.62 | 21.87 | 27,095 | +0.27(+1.24%) |
Jun 06, 2013 | 21.38 | 21.60 | 21.29 | 21.60 | 32,407 | +0.18(+0.86%) |
Jun 05, 2013 | 21.66 | 21.66 | 21.34 | 21.41 | 75,122 | -0.27(-1.24%) |
Jun 04, 2013 | 21.87 | 21.97 | 21.61 | 21.68 | 293,273 | -0.15(-0.70%) |
Jun 03, 2013 | 21.95 | 21.95 | 21.55 | 21.83 | 56,406 | +0.02(+0.11%) |
May 31, 2013 | 22.07 | 22.13 | 21.81 | 21.81 | 93,165 | -0.31(-1.42%) |
May 30, 2013 | 21.93 | 22.23 | 21.92 | 22.13 | 544,425 | +0.21(+0.94%) |
May 29, 2013 | 21.80 | 21.99 | 21.79 | 21.92 | 121,151 | -0.03(-0.12%) |
May 28, 2013 | 22.02 | 22.13 | 21.88 | 21.94 | 63,758 | +0.18(+0.82%) |
May 24, 2013 | 21.61 | 21.77 | 21.52 | 21.77 | 20,257 | +0.08(+0.39%) |
May 23, 2013 | 21.46 | 21.73 | 21.44 | 21.68 | 39,379 | -0.03(-0.14%) |
May 22, 2013 | 21.92 | 22.20 | 21.68 | 21.71 | 233,930 | -0.24(-1.08%) |
May 21, 2013 | 21.95 | 21.99 | 21.88 | 21.95 | 36,392 | +0.05(+0.24%) |
May 20, 2013 | 21.65 | 21.99 | 21.64 | 21.90 | 81,964 | +0.13(+0.59%) |
May 17, 2013 | 21.54 | 21.80 | 21.54 | 21.77 | 124,271 | +0.28(+1.32%) |
May 16, 2013 | 21.55 | 21.61 | 21.44 | 21.48 | 68,296 | -0.06(-0.30%) |
May 15, 2013 | 21.34 | 21.60 | 21.31 | 21.55 | 82,959 | +0.48(+2.30%) |
May 13, 2013 | 21.02 | 21.15 | 20.98 | 21.06 | 11,166 | +0.05(+0.26%) |
May 10, 2013 | 20.99 | 21.02 | 20.94 | 21.01 | 27,180 | +0.08(+0.37%) |
May 09, 2013 | 21.03 | 21.08 | 20.92 | 20.93 | 122,886 | -0.08(-0.40%) |
May 08, 2013 | 20.89 | 21.04 | 20.87 | 21.02 | 336,894 | +0.07(+0.33%) |
May 07, 2013 | 20.82 | 20.96 | 20.76 | 20.95 | 331,232 | +0.21(+1.03%) |
May 06, 2013 | 20.57 | 20.73 | 20.56 | 20.73 | 654,382 | +0.20(+0.97%) |
May 03, 2013 | 20.51 | 20.56 | 20.50 | 20.53 | 82,895 | +0.21(+1.02%) |
May 02, 2013 | 20.25 | 20.41 | 20.25 | 20.33 | 21,989 | +0.12(+0.61%) |
May 01, 2013 | 20.45 | 20.45 | 20.20 | 20.20 | 13,650 | -0.30(-1.46%) |
Apr 30, 2013 | 20.45 | 20.52 | 20.37 | 20.50 | 41,275 | +0.02(+0.11%) |
Apr 29, 2013 | 20.42 | 20.57 | 20.42 | 20.48 | 1,135,975 | +0.10(+0.49%) |
Apr 26, 2013 | 20.48 | 20.49 | 20.32 | 20.38 | 33,248 | -0.11(-0.56%) |
Apr 25, 2013 | 20.45 | 20.59 | 20.45 | 20.49 | 27,453 | +0.09(+0.45%) |
Apr 24, 2013 | 20.17 | 20.40 | 20.17 | 20.40 | 112,832 | +0.22(+1.10%) |
Apr 23, 2013 | 20.00 | 20.18 | 19.98 | 20.18 | 27,094 | +0.28(+1.38%) |
Apr 22, 2013 | 19.97 | 19.97 | 19.74 | 19.91 | 95,041 | -0.03(-0.15%) |
Apr 19, 2013 | 19.81 | 19.94 | 19.74 | 19.94 | 27,662 | +0.27(+1.38%) |
Apr 18, 2013 | 19.83 | 19.83 | 19.58 | 19.66 | 52,875 | -0.13(-0.67%) |
Apr 17, 2013 | 19.94 | 19.97 | 19.67 | 19.80 | 121,409 | -0.24(-1.18%) |
Apr 16, 2013 | 20.10 | 20.10 | 19.89 | 20.04 | 80,174 | +0.05(+0.27%) |
Apr 15, 2013 | 20.49 | 20.50 | 19.98 | 19.98 | 166,950 | -0.54(-2.61%) |
Apr 12, 2013 | 20.60 | 20.63 | 20.45 | 20.52 | 15,316 | -0.25(-1.22%) |
Apr 11, 2013 | 20.80 | 20.84 | 20.66 | 20.77 | 38,430 | -0.01(-0.04%) |
Apr 10, 2013 | 20.53 | 20.79 | 20.53 | 20.78 | 25,850 | +0.28(+1.34%) |
Apr 09, 2013 | 20.43 | 20.59 | 20.38 | 20.50 | 36,843 | +0.11(+0.53%) |
Apr 08, 2013 | 20.23 | 20.40 | 20.09 | 20.40 | 21,154 | +0.19(+0.95%) |
Apr 05, 2013 | 19.94 | 20.21 | 19.94 | 20.20 | 231,509 | -0.08(-0.42%) |
Apr 04, 2013 | 20.20 | 20.32 | 20.18 | 20.29 | 20,403 | +0.07(+0.34%) |
Apr 03, 2013 | 20.49 | 20.53 | 20.10 | 20.22 | 26,477 | -0.27(-1.31%) |
Apr 02, 2013 | 20.63 | 20.63 | 20.45 | 20.49 | 73,599 | -0.07(-0.36%) |
Apr 01, 2013 | 20.74 | 20.76 | 20.50 | 20.56 | 102,518 | -0.21(-1.01%) |
Mar 28, 2013 | 20.70 | 20.77 | 20.66 | 20.77 | 26,414 | +0.04(+0.18%) |
Mar 27, 2013 | 20.71 | 20.74 | 20.56 | 20.73 | 28,478 | -0.01(-0.04%) |
Mar 26, 2013 | 20.71 | 20.76 | 20.66 | 20.74 | 73,206 | +0.11(+0.56%) |
Mar 25, 2013 | 20.77 | 20.77 | 20.55 | 20.63 | 58,664 | +0.02(+0.10%) |
Mar 22, 2013 | 20.61 | 20.65 | 20.57 | 20.60 | 24,040 | +0.00(+0.00%) |
Mar 21, 2013 | 20.71 | 20.73 | 20.57 | 20.60 | 89,416 | -0.17(-0.81%) |
Mar 20, 2013 | 20.74 | 20.82 | 20.74 | 20.77 | 34,539 | +0.09(+0.44%) |
Mar 19, 2013 | 20.75 | 20.75 | 20.56 | 20.68 | 565,619 | +0.01(+0.04%) |
Mar 18, 2013 | 20.75 | 20.76 | 20.61 | 20.67 | 146,928 | -0.15(-0.73%) |
Mar 15, 2013 | 20.80 | 20.84 | 20.71 | 20.82 | 30,096 | +0.03(+0.15%) |
Mar 14, 2013 | 20.79 | 20.80 | 20.70 | 20.79 | 47,837 | +0.08(+0.41%) |
Mar 13, 2013 | 20.62 | 20.73 | 20.58 | 20.71 | 47,129 | +0.08(+0.41%) |
Mar 12, 2013 | 20.72 | 20.73 | 20.58 | 20.63 | 98,597 | -0.09(-0.44%) |
Mar 11, 2013 | 20.70 | 20.75 | 20.60 | 20.72 | 130,688 | +0.12(+0.59%) |
Mar 08, 2013 | 20.68 | 20.73 | 20.49 | 20.60 | 131,502 | +0.09(+0.45%) |
Mar 07, 2013 | 20.37 | 20.51 | 20.32 | 20.50 | 122,908 | +0.25(+1.24%) |
Mar 06, 2013 | 20.28 | 20.29 | 20.17 | 20.25 | 40,340 | +0.06(+0.31%) |
Mar 05, 2013 | 20.34 | 20.44 | 20.16 | 20.19 | 36,399 | -0.05(-0.26%) |
Mar 04, 2013 | 20.13 | 20.24 | 20.01 | 20.24 | 85,539 | +0.21(+1.03%) |
Mar 01, 2013 | 19.93 | 20.09 | 19.78 | 20.04 | 33,273 | +0.07(+0.34%) |
Feb 28, 2013 | 19.93 | 20.11 | 19.91 | 19.97 | 56,448 | +0.01(+0.04%) |
Feb 27, 2013 | 19.71 | 19.99 | 19.71 | 19.96 | 59,674 | +0.18(+0.93%) |
Feb 26, 2013 | 19.70 | 19.78 | 19.56 | 19.78 | 63,258 | -0.31(-1.56%) |
Feb 22, 2013 | 19.98 | 20.09 | 19.93 | 20.09 | 22,920 | +0.23(+1.18%) |
Feb 21, 2013 | 20.00 | 20.03 | 19.83 | 19.86 | 155,370 | -0.15(-0.75%) |
Feb 20, 2013 | 20.24 | 20.24 | 20.00 | 20.01 | 34,597 | -0.24(-1.21%) |
Feb 19, 2013 | 20.25 | 20.28 | 20.18 | 20.25 | 75,687 | +0.07(+0.34%) |
Feb 15, 2013 | 20.21 | 20.26 | 20.13 | 20.18 | 42,178 | -0.07(-0.34%) |
Feb 14, 2013 | 20.21 | 20.29 | 20.18 | 20.25 | 45,681 | +0.00(+0.00%) |
Feb 13, 2013 | 20.39 | 20.39 | 20.20 | 20.25 | 75,410 | -0.14(-0.67%) |
Feb 12, 2013 | 20.31 | 20.40 | 20.23 | 20.39 | 56,684 | +0.15(+0.75%) |
Feb 11, 2013 | 20.15 | 20.26 | 20.15 | 20.24 | 51,611 | +0.08(+0.42%) |
Feb 08, 2013 | 20.12 | 20.15 | 20.07 | 20.15 | 29,673 | +0.08(+0.42%) |
Feb 07, 2013 | 20.09 | 20.11 | 19.94 | 20.07 | 43,144 | -0.02(-0.08%) |
Feb 06, 2013 | 19.92 | 20.08 | 19.92 | 20.08 | 23,735 | +0.32(+1.62%) |
Feb 04, 2013 | 19.92 | 19.92 | 19.76 | 19.76 | 57,249 | -0.27(-1.33%) |
Feb 01, 2013 | 19.83 | 20.05 | 19.83 | 20.03 | 106,345 | +0.27(+1.39%) |
Jan 31, 2013 | 19.68 | 19.76 | 19.62 | 19.76 | 50,022 | +0.05(+0.23%) |
Jan 30, 2013 | 19.84 | 19.84 | 19.63 | 19.71 | 253,265 | -0.05(-0.23%) |
Jan 29, 2013 | 19.79 | 19.79 | 19.73 | 19.76 | 50,197 | -0.02(-0.08%) |
Jan 28, 2013 | 19.79 | 19.80 | 19.63 | 19.77 | 95,172 | +0.01(+0.04%) |
Jan 25, 2013 | 19.80 | 19.82 | 19.66 | 19.76 | 188,461 | +0.01(+0.04%) |
Jan 24, 2013 | 19.77 | 19.80 | 19.68 | 19.76 | 146,249 | +0.02(+0.12%) |
Jan 23, 2013 | 20.04 | 20.04 | 19.69 | 19.73 | 186,030 | -0.08(-0.42%) |
Jan 22, 2013 | 19.75 | 19.82 | 19.66 | 19.82 | 309,967 | +0.15(+0.78%) |
Jan 18, 2013 | 19.77 | 19.78 | 19.55 | 19.66 | 113,605 | -0.07(-0.35%) |
Jan 17, 2013 | 19.63 | 19.77 | 19.57 | 19.73 | 103,246 | +0.24(+1.21%) |
Jan 16, 2013 | 19.44 | 19.53 | 19.36 | 19.50 | 98,764 | +0.07(+0.35%) |
Jan 15, 2013 | 19.27 | 19.44 | 19.20 | 19.43 | 31,639 | +0.11(+0.59%) |
Jan 14, 2013 | 19.37 | 19.37 | 19.23 | 19.31 | 1,044,229 | -0.02(-0.08%) |
Jan 11, 2013 | 19.48 | 19.48 | 19.22 | 19.33 | 586,740 | -0.19(-0.98%) |
Jan 10, 2013 | 19.44 | 19.53 | 19.37 | 19.52 | 509,514 | +0.18(+0.91%) |
Jan 09, 2013 | 19.32 | 19.47 | 19.30 | 19.34 | 48,442 | +0.00(+0.00%) |
Jan 08, 2013 | 19.43 | 19.44 | 19.22 | 19.34 | 79,271 | -0.08(-0.43%) |
Jan 07, 2013 | 19.47 | 19.50 | 19.31 | 19.43 | 27,155 | -0.11(-0.55%) |
Jan 04, 2013 | 19.24 | 19.55 | 19.24 | 19.53 | 34,448 | +0.32(+1.67%) |
Jan 03, 2013 | 19.22 | 19.26 | 19.12 | 19.21 | 49,056 | -0.06(-0.32%) |