Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.02 | 24.25 | 23.99 | 24.13 | 328,803 | +0.06(+0.25%) |
Feb 27, 2014 | 24.04 | 24.15 | 23.98 | 24.07 | 107,978 | -0.05(-0.21%) |
Feb 26, 2014 | 24.11 | 24.23 | 24.05 | 24.12 | 134,323 | +0.11(+0.46%) |
Feb 25, 2014 | 23.94 | 24.04 | 23.79 | 24.01 | 117,320 | -0.14(-0.58%) |
Feb 24, 2014 | 24.10 | 24.37 | 24.09 | 24.15 | 249,696 | +0.06(+0.25%) |
Feb 21, 2014 | 24.14 | 24.19 | 23.94 | 24.09 | 359,652 | -0.12(-0.50%) |
Feb 20, 2014 | 24.21 | 24.26 | 24.11 | 24.21 | 385,913 | -0.02(-0.08%) |
Feb 19, 2014 | 24.09 | 24.33 | 24.04 | 24.23 | 476,334 | +0.16(+0.66%) |
Feb 18, 2014 | 23.81 | 24.13 | 23.75 | 24.07 | 475,474 | +0.56(+2.38%) |
Feb 14, 2014 | 23.39 | 23.51 | 23.51 | 23.51 | 135,800 | +0.00(+0.00%) |
Feb 13, 2014 | 23.39 | 23.56 | 23.39 | 23.51 | 294,658 | +0.05(+0.21%) |
Feb 12, 2014 | 23.64 | 23.72 | 23.42 | 23.46 | 283,819 | +0.11(+0.47%) |
Feb 11, 2014 | 23.32 | 23.44 | 23.28 | 23.35 | 234,568 | -0.01(-0.04%) |
Feb 10, 2014 | 23.37 | 23.50 | 23.31 | 23.36 | 116,984 | -0.02(-0.09%) |
Feb 07, 2014 | 22.92 | 23.41 | 22.89 | 23.38 | 268,435 | +0.54(+2.36%) |
Feb 06, 2014 | 23.00 | 23.03 | 22.75 | 22.84 | 213,659 | +0.17(+0.75%) |
Feb 05, 2014 | 22.79 | 22.86 | 22.59 | 22.67 | 185,207 | -0.03(-0.13%) |
Feb 04, 2014 | 22.67 | 22.79 | 22.63 | 22.70 | 220,017 | +0.17(+0.75%) |
Feb 03, 2014 | 22.74 | 22.82 | 22.44 | 22.53 | 349,508 | -0.21(-0.92%) |
Jan 31, 2014 | 22.74 | 22.97 | 22.72 | 22.74 | 287,783 | -0.13(-0.57%) |
Jan 30, 2014 | 22.97 | 23.02 | 22.86 | 22.87 | 779,020 | +0.15(+0.66%) |
Jan 29, 2014 | 22.50 | 22.81 | 22.48 | 22.72 | 338,368 | +0.02(+0.09%) |
Jan 28, 2014 | 22.61 | 22.78 | 22.61 | 22.70 | 355,654 | +0.37(+1.66%) |
Jan 27, 2014 | 22.57 | 22.62 | 22.19 | 22.33 | 3,142,373 | -0.29(-1.28%) |
Jan 24, 2014 | 22.77 | 22.78 | 22.46 | 22.62 | 720,574 | -0.10(-0.44%) |
Jan 23, 2014 | 22.71 | 22.86 | 22.64 | 22.72 | 533,977 | +0.08(+0.35%) |
Jan 22, 2014 | 22.38 | 22.64 | 22.36 | 22.64 | 407,452 | +0.40(+1.80%) |
Jan 21, 2014 | 22.21 | 22.26 | 22.06 | 22.24 | 253,278 | +0.25(+1.14%) |
Jan 17, 2014 | 22.14 | 21.99 | 21.99 | 21.99 | 236,000 | +0.00(+0.00%) |
Jan 16, 2014 | 22.01 | 22.03 | 21.90 | 21.99 | 135,594 | -0.08(-0.36%) |
Jan 15, 2014 | 21.57 | 22.14 | 21.57 | 22.07 | 431,870 | +0.50(+2.32%) |
Jan 14, 2014 | 21.55 | 21.71 | 21.49 | 21.57 | 239,760 | +0.16(+0.75%) |
Jan 13, 2014 | 21.53 | 21.57 | 21.36 | 21.41 | 401,551 | -0.27(-1.25%) |
Jan 10, 2014 | 21.62 | 21.74 | 21.50 | 21.68 | 417,822 | +0.08(+0.37%) |
Jan 09, 2014 | 21.67 | 21.67 | 21.30 | 21.60 | 424,046 | -0.03(-0.14%) |
Jan 08, 2014 | 21.89 | 21.92 | 21.56 | 21.63 | 726,384 | -0.32(-1.46%) |
Jan 07, 2014 | 21.85 | 22.02 | 21.83 | 21.95 | 332,900 | +0.03(+0.14%) |
Jan 06, 2014 | 21.92 | 21.98 | 21.78 | 21.92 | 469,308 | -0.08(-0.36%) |
Jan 03, 2014 | 22.26 | 22.27 | 21.92 | 22.00 | 296,510 | -0.33(-1.48%) |
Jan 02, 2014 | 22.69 | 22.69 | 22.29 | 22.33 | 418,795 | -0.79(-3.42%) |
Dec 31, 2013 | 23.08 | 23.12 | 23.12 | 23.12 | 176,300 | -0.15(-0.64%) |
Dec 30, 2013 | 23.41 | 23.46 | 23.23 | 23.27 | 323,835 | -0.21(-0.89%) |
Dec 27, 2013 | 23.50 | 23.63 | 23.47 | 23.48 | 410,724 | +0.14(+0.60%) |
Dec 26, 2013 | 23.26 | 23.37 | 23.26 | 23.34 | 199,834 | +0.06(+0.26%) |
Dec 24, 2013 | 23.22 | 23.28 | 23.22 | 23.28 | 79,884 | +0.11(+0.47%) |
Dec 23, 2013 | 23.18 | 23.25 | 23.12 | 23.17 | 204,324 | -0.07(-0.30%) |
Dec 20, 2013 | 23.19 | 23.30 | 23.09 | 23.24 | 339,758 | +0.12(+0.52%) |
Dec 19, 2013 | 23.09 | 23.33 | 23.06 | 23.12 | 426,301 | +0.19(+0.83%) |
Dec 18, 2013 | 22.93 | 23.02 | 22.82 | 22.93 | 200,380 | +0.14(+0.61%) |
Dec 17, 2013 | 22.91 | 22.99 | 22.77 | 22.79 | 266,623 | -0.06(-0.26%) |
Dec 16, 2013 | 22.82 | 22.94 | 22.82 | 22.85 | 260,294 | +0.19(+0.84%) |
Dec 13, 2013 | 22.71 | 22.78 | 22.60 | 22.66 | 305,677 | -0.23(-1.00%) |
Dec 12, 2013 | 22.99 | 23.00 | 22.87 | 22.89 | 312,400 | +0.02(+0.09%) |
Dec 11, 2013 | 23.03 | 23.09 | 22.83 | 22.87 | 373,016 | -0.26(-1.12%) |
Dec 10, 2013 | 23.11 | 23.15 | 22.95 | 23.13 | 248,148 | +0.27(+1.18%) |
Dec 09, 2013 | 22.97 | 22.97 | 22.84 | 22.86 | 281,746 | -0.09(-0.39%) |
Dec 06, 2013 | 22.84 | 22.96 | 22.81 | 22.95 | 201,313 | +0.10(+0.44%) |
Dec 05, 2013 | 22.86 | 23.01 | 22.85 | 22.85 | 324,117 | +0.03(+0.13%) |
Dec 04, 2013 | 22.73 | 22.90 | 22.60 | 22.82 | 467,969 | +0.26(+1.15%) |
Dec 03, 2013 | 22.06 | 22.56 | 22.05 | 22.56 | 388,725 | +0.59(+2.69%) |
Dec 02, 2013 | 21.82 | 22.03 | 21.79 | 21.97 | 261,750 | +0.15(+0.69%) |
Nov 29, 2013 | 21.72 | 21.98 | 21.71 | 21.82 | 144,697 | +0.21(+0.97%) |
Nov 27, 2013 | 21.62 | 21.66 | 21.46 | 21.61 | 587,709 | -0.35(-1.59%) |
Nov 26, 2013 | 22.03 | 22.07 | 21.90 | 21.96 | 248,223 | -0.11(-0.50%) |
Nov 25, 2013 | 21.95 | 22.12 | 21.92 | 22.07 | 1,449,712 | -0.14(-0.63%) |
Nov 22, 2013 | 22.28 | 22.34 | 22.04 | 22.21 | 353,575 | -0.11(-0.49%) |
Nov 21, 2013 | 22.16 | 22.41 | 22.06 | 22.32 | 373,628 | +0.39(+1.78%) |
Nov 20, 2013 | 22.04 | 22.12 | 21.85 | 21.93 | 292,733 | -0.09(-0.41%) |
Nov 19, 2013 | 21.96 | 22.06 | 21.84 | 22.02 | 346,701 | +0.10(+0.46%) |
Nov 18, 2013 | 22.12 | 22.24 | 21.88 | 21.92 | 300,593 | -0.19(-0.86%) |
Nov 15, 2013 | 22.23 | 22.25 | 22.09 | 22.11 | 584,911 | -0.05(-0.23%) |
Nov 14, 2013 | 21.98 | 22.28 | 21.83 | 22.16 | 511,565 | +0.22(+1.00%) |
Nov 12, 2013 | 22.30 | 22.43 | 21.87 | 21.94 | 531,476 | -0.47(-2.10%) |
Nov 11, 2013 | 22.24 | 22.47 | 22.23 | 22.41 | 329,042 | +0.18(+0.81%) |
Nov 08, 2013 | 22.28 | 22.36 | 22.14 | 22.23 | 192,829 | +0.03(+0.14%) |
Nov 07, 2013 | 22.25 | 22.28 | 22.11 | 22.20 | 273,836 | -0.15(-0.67%) |
Nov 06, 2013 | 22.13 | 22.49 | 22.13 | 22.35 | 605,555 | +0.37(+1.68%) |
Nov 05, 2013 | 22.15 | 22.20 | 21.91 | 21.98 | 312,844 | -0.28(-1.26%) |
Nov 04, 2013 | 22.25 | 22.40 | 22.24 | 22.26 | 288,812 | -0.04(-0.18%) |
Nov 01, 2013 | 22.53 | 22.53 | 22.23 | 22.30 | 1,525,850 | -0.41(-1.81%) |
Oct 31, 2013 | 22.77 | 22.90 | 22.67 | 22.71 | 461,016 | -0.11(-0.48%) |
Oct 30, 2013 | 22.99 | 23.01 | 22.81 | 22.82 | 492,276 | -0.40(-1.72%) |
Oct 29, 2013 | 23.22 | 23.28 | 23.15 | 23.22 | 167,535 | -0.11(-0.47%) |
Oct 28, 2013 | 23.14 | 23.36 | 23.08 | 23.33 | 359,798 | +0.16(+0.69%) |
Oct 25, 2013 | 22.96 | 23.17 | 22.95 | 23.17 | 165,570 | +0.24(+1.05%) |
Oct 24, 2013 | 22.69 | 22.96 | 22.64 | 22.93 | 320,868 | +0.05(+0.22%) |
Oct 23, 2013 | 22.76 | 23.01 | 22.71 | 22.88 | 434,955 | -0.36(-1.55%) |
Oct 22, 2013 | 23.62 | 23.74 | 23.21 | 23.24 | 430,133 | -0.35(-1.48%) |
Oct 21, 2013 | 23.79 | 23.84 | 23.54 | 23.59 | 279,991 | -0.38(-1.59%) |
Oct 18, 2013 | 24.03 | 24.05 | 23.88 | 23.97 | 218,296 | +0.06(+0.25%) |
Oct 17, 2013 | 24.00 | 24.04 | 23.74 | 23.91 | 640,722 | -0.39(-1.60%) |
Oct 16, 2013 | 24.07 | 24.47 | 24.04 | 24.30 | 349,147 | +0.35(+1.46%) |
Oct 15, 2013 | 24.09 | 24.25 | 23.95 | 23.95 | 356,040 | -0.31(-1.28%) |
Oct 14, 2013 | 24.10 | 24.34 | 24.03 | 24.26 | 830,417 | +0.09(+0.37%) |
Oct 11, 2013 | 23.96 | 24.22 | 23.96 | 24.17 | 1,589,355 | -0.24(-0.98%) |
Oct 10, 2013 | 24.06 | 24.55 | 24.04 | 24.41 | 233,254 | +0.39(+1.62%) |
Oct 09, 2013 | 24.27 | 24.30 | 23.96 | 24.02 | 345,060 | -0.54(-2.20%) |
Oct 08, 2013 | 24.61 | 24.69 | 24.52 | 24.56 | 136,773 | +0.10(+0.41%) |
Oct 07, 2013 | 24.22 | 24.61 | 24.15 | 24.46 | 174,081 | -0.10(-0.41%) |
Oct 04, 2013 | 24.67 | 24.72 | 24.52 | 24.56 | 158,220 | +0.11(+0.45%) |
Oct 03, 2013 | 24.77 | 24.77 | 24.41 | 24.45 | 219,096 | -0.20(-0.81%) |
Oct 02, 2013 | 24.16 | 24.73 | 24.08 | 24.65 | 321,831 | +0.50(+2.07%) |
Oct 01, 2013 | 24.06 | 24.23 | 23.95 | 24.15 | 981,266 | -0.18(-0.74%) |
Sep 27, 2013 | 24.37 | 24.60 | 24.29 | 24.33 | 165,089 | -0.08(-0.33%) |
Sep 26, 2013 | 24.36 | 24.45 | 24.27 | 24.41 | 144,871 | +0.14(+0.58%) |
Sep 25, 2013 | 24.54 | 24.54 | 24.23 | 24.27 | 289,581 | -0.23(-0.94%) |
Sep 24, 2013 | 24.36 | 24.54 | 24.24 | 24.50 | 455,068 | -0.02(-0.08%) |
Sep 23, 2013 | 24.56 | 24.64 | 24.45 | 24.52 | 424,904 | -0.35(-1.41%) |
Sep 20, 2013 | 25.00 | 25.15 | 24.81 | 24.87 | 495,219 | -0.23(-0.92%) |
Sep 19, 2013 | 25.45 | 25.47 | 25.06 | 25.10 | 464,024 | -0.41(-1.61%) |
Sep 18, 2013 | 24.97 | 25.60 | 24.92 | 25.51 | 587,778 | +0.65(+2.61%) |
Sep 17, 2013 | 25.03 | 25.05 | 24.78 | 24.86 | 1,181,079 | -0.25(-1.00%) |
Sep 16, 2013 | 25.27 | 25.66 | 25.11 | 25.11 | 1,621,219 | -0.55(-2.14%) |
Sep 13, 2013 | 25.39 | 25.68 | 25.31 | 25.66 | 350,821 | +0.00(+0.00%) |
Sep 12, 2013 | 25.52 | 25.77 | 25.49 | 25.66 | 413,980 | +0.22(+0.86%) |
Sep 11, 2013 | 25.43 | 25.51 | 25.22 | 25.44 | 360,420 | +0.10(+0.39%) |
Sep 10, 2013 | 25.23 | 25.39 | 25.11 | 25.34 | 789,957 | -0.40(-1.55%) |
Sep 09, 2013 | 25.98 | 26.06 | 25.71 | 25.74 | 529,169 | -0.34(-1.30%) |
Sep 06, 2013 | 25.86 | 26.17 | 25.83 | 26.08 | 388,314 | +0.54(+2.11%) |
Sep 05, 2013 | 25.47 | 25.62 | 25.32 | 25.54 | 298,089 | +0.21(+0.83%) |
Sep 04, 2013 | 25.32 | 25.47 | 25.19 | 25.33 | 246,008 | -0.31(-1.21%) |
Sep 03, 2013 | 25.32 | 25.69 | 25.29 | 25.64 | 1,296,979 | +0.17(+0.67%) |
Aug 30, 2013 | 25.58 | 25.74 | 25.29 | 25.47 | 675,332 | -0.11(-0.43%) |
Aug 29, 2013 | 25.93 | 26.08 | 25.50 | 25.58 | 1,747,038 | -0.34(-1.31%) |
Aug 28, 2013 | 25.98 | 26.16 | 25.85 | 25.92 | 1,770,516 | +0.15(+0.58%) |
Aug 27, 2013 | 25.73 | 25.87 | 25.65 | 25.77 | 1,231,366 | +0.66(+2.63%) |
Aug 26, 2013 | 25.06 | 25.13 | 24.92 | 25.11 | 385,407 | +0.04(+0.16%) |
Aug 23, 2013 | 24.72 | 25.26 | 24.59 | 25.07 | 467,379 | +0.26(+1.05%) |
Aug 22, 2013 | 24.52 | 24.83 | 24.48 | 24.81 | 195,639 | +0.30(+1.22%) |
Aug 21, 2013 | 24.76 | 24.79 | 24.42 | 24.51 | 429,479 | -0.29(-1.17%) |
Aug 20, 2013 | 24.92 | 25.28 | 24.71 | 24.80 | 335,950 | -0.44(-1.74%) |
Aug 19, 2013 | 25.24 | 25.40 | 25.19 | 25.24 | 1,151,634 | -0.15(-0.59%) |
Aug 16, 2013 | 25.36 | 25.51 | 25.13 | 25.39 | 460,020 | +0.07(+0.28%) |
Aug 15, 2013 | 25.34 | 25.40 | 25.11 | 25.32 | 212,679 | +0.12(+0.48%) |
Aug 14, 2013 | 25.00 | 25.23 | 24.89 | 25.20 | 1,050,815 | +0.15(+0.60%) |
Aug 13, 2013 | 24.91 | 25.15 | 24.82 | 25.05 | 253,284 | +0.09(+0.36%) |
Aug 12, 2013 | 24.70 | 24.96 | 24.63 | 24.96 | 329,934 | +0.10(+0.40%) |
Aug 09, 2013 | 24.47 | 24.91 | 24.46 | 24.86 | 607,370 | +0.55(+2.26%) |
Aug 08, 2013 | 24.26 | 24.33 | 23.96 | 24.31 | 350,183 | -0.11(-0.45%) |
Aug 07, 2013 | 24.63 | 24.76 | 24.42 | 24.42 | 341,308 | -0.32(-1.29%) |
Aug 06, 2013 | 25.00 | 25.00 | 24.62 | 24.74 | 233,878 | -0.29(-1.16%) |
Aug 05, 2013 | 24.90 | 25.18 | 24.88 | 25.03 | 201,875 | -0.10(-0.40%) |
Aug 02, 2013 | 25.22 | 25.24 | 25.05 | 25.13 | 374,529 | -0.24(-0.95%) |
Aug 01, 2013 | 25.18 | 25.44 | 25.14 | 25.37 | 2,301,990 | +0.74(+3.00%) |
Jul 31, 2013 | 24.19 | 24.69 | 24.11 | 24.63 | 483,503 | +0.46(+1.90%) |
Jul 30, 2013 | 24.33 | 24.34 | 24.07 | 24.17 | 330,409 | -0.32(-1.31%) |
Jul 29, 2013 | 24.62 | 24.68 | 24.43 | 24.49 | 251,613 | -0.09(-0.37%) |
Jul 26, 2013 | 24.68 | 24.68 | 24.39 | 24.58 | 233,362 | -0.24(-0.97%) |
Jul 25, 2013 | 24.72 | 24.86 | 24.42 | 24.82 | 393,158 | +0.11(+0.45%) |
Jul 24, 2013 | 25.04 | 25.15 | 24.62 | 24.71 | 515,167 | -0.48(-1.91%) |
Jul 23, 2013 | 24.88 | 25.26 | 24.88 | 25.19 | 1,056,326 | +0.17(+0.68%) |
Jul 22, 2013 | 25.32 | 25.41 | 24.98 | 25.02 | 401,350 | -0.39(-1.53%) |
Jul 19, 2013 | 25.50 | 25.51 | 25.08 | 25.41 | 400,485 | +0.08(+0.32%) |
Jul 18, 2013 | 25.06 | 25.41 | 25.05 | 25.33 | 374,074 | +0.37(+1.48%) |
Jul 17, 2013 | 24.82 | 24.99 | 24.75 | 24.96 | 347,458 | +0.20(+0.81%) |
Jul 16, 2013 | 24.97 | 24.98 | 24.74 | 24.76 | 506,235 | -0.15(-0.60%) |
Jul 15, 2013 | 24.65 | 24.95 | 24.64 | 24.91 | 807,842 | +0.11(+0.44%) |
Jul 12, 2013 | 24.61 | 24.84 | 24.49 | 24.80 | 1,927,427 | +0.37(+1.51%) |
Jul 11, 2013 | 24.62 | 24.63 | 24.30 | 24.43 | 1,239,957 | -0.26(-1.05%) |
Jul 10, 2013 | 24.54 | 24.83 | 24.44 | 24.69 | 1,083,041 | +0.48(+1.98%) |
Jul 09, 2013 | 23.93 | 24.25 | 23.94 | 24.21 | 516,801 | +0.27(+1.13%) |
Jul 08, 2013 | 23.86 | 24.13 | 23.81 | 23.94 | 617,228 | -0.12(-0.50%) |
Jul 05, 2013 | 23.49 | 24.07 | 23.49 | 24.06 | 1,054,415 | +0.51(+2.17%) |
Jul 03, 2013 | 23.60 | 23.78 | 23.38 | 23.55 | 785,121 | +0.46(+1.99%) |
Jul 02, 2013 | 22.88 | 23.20 | 22.87 | 23.09 | 807,858 | +0.36(+1.58%) |
Jul 01, 2013 | 22.68 | 22.81 | 22.58 | 22.73 | 511,754 | +0.38(+1.70%) |
Jun 28, 2013 | 22.55 | 22.65 | 22.33 | 22.35 | 348,977 | -0.14(-0.62%) |
Jun 27, 2013 | 22.24 | 22.58 | 22.21 | 22.49 | 221,806 | +0.38(+1.72%) |
Jun 26, 2013 | 22.11 | 22.16 | 21.68 | 22.11 | 301,187 | +0.06(+0.27%) |
Jun 25, 2013 | 22.19 | 22.22 | 21.94 | 22.05 | 218,135 | +0.04(+0.18%) |
Jun 24, 2013 | 21.56 | 22.13 | 21.54 | 22.01 | 678,554 | +0.27(+1.24%) |
Jun 21, 2013 | 21.97 | 22.03 | 21.54 | 21.74 | 580,770 | -0.26(-1.18%) |
Jun 20, 2013 | 22.24 | 22.26 | 21.92 | 22.00 | 457,852 | -0.80(-3.51%) |
Jun 19, 2013 | 22.92 | 22.99 | 22.70 | 22.80 | 342,450 | -0.12(-0.52%) |
Jun 18, 2013 | 22.86 | 22.96 | 22.75 | 22.92 | 218,209 | +0.14(+0.61%) |
Jun 17, 2013 | 22.86 | 22.91 | 22.67 | 22.78 | 570,383 | +0.01(+0.04%) |
Jun 14, 2013 | 22.73 | 22.84 | 22.72 | 22.77 | 779,581 | +0.31(+1.38%) |
Jun 13, 2013 | 22.17 | 22.54 | 22.17 | 22.46 | 288,396 | +0.19(+0.85%) |
Jun 12, 2013 | 22.32 | 22.43 | 22.19 | 22.27 | 430,263 | +0.16(+0.72%) |
Jun 11, 2013 | 21.92 | 22.18 | 21.90 | 22.11 | 191,249 | -0.15(-0.67%) |
Jun 10, 2013 | 22.26 | 22.30 | 22.12 | 22.26 | 202,755 | -0.10(-0.45%) |
Jun 07, 2013 | 21.83 | 22.41 | 21.77 | 22.36 | 404,210 | +0.39(+1.78%) |
Jun 06, 2013 | 21.93 | 22.14 | 21.90 | 21.97 | 427,459 | +0.23(+1.06%) |
Jun 05, 2013 | 21.80 | 21.94 | 21.71 | 21.74 | 545,124 | +0.06(+0.28%) |
Jun 04, 2013 | 21.53 | 21.92 | 21.42 | 21.68 | 502,350 | +0.04(+0.18%) |
Jun 03, 2013 | 21.50 | 21.74 | 21.39 | 21.64 | 473,699 | +0.37(+1.74%) |
May 31, 2013 | 21.47 | 21.62 | 21.22 | 21.27 | 526,392 | -0.45(-2.07%) |
May 30, 2013 | 21.34 | 21.82 | 21.27 | 21.72 | 602,096 | +0.10(+0.46%) |
May 29, 2013 | 22.03 | 22.11 | 21.54 | 21.62 | 611,744 | -0.47(-2.13%) |
May 28, 2013 | 22.25 | 22.28 | 22.05 | 22.09 | 308,027 | +0.29(+1.33%) |
May 24, 2013 | 21.67 | 21.89 | 21.61 | 21.80 | 339,960 | -0.12(-0.55%) |
May 23, 2013 | 21.48 | 21.93 | 21.38 | 21.92 | 604,473 | +0.04(+0.18%) |
May 22, 2013 | 22.11 | 22.31 | 21.83 | 21.88 | 659,302 | -0.45(-2.02%) |
May 21, 2013 | 22.49 | 22.56 | 22.26 | 22.33 | 522,653 | -0.21(-0.93%) |
May 20, 2013 | 22.30 | 22.66 | 22.26 | 22.54 | 520,512 | +0.16(+0.71%) |
May 17, 2013 | 22.41 | 22.45 | 22.16 | 22.38 | 385,389 | +0.22(+0.99%) |
May 16, 2013 | 22.01 | 22.28 | 21.93 | 22.16 | 751,730 | +0.18(+0.82%) |
May 15, 2013 | 21.60 | 21.99 | 21.44 | 21.98 | 548,923 | -0.15(-0.68%) |
May 13, 2013 | 22.20 | 22.30 | 22.02 | 22.13 | 509,692 | -0.24(-1.07%) |
May 10, 2013 | 21.96 | 22.44 | 21.74 | 22.37 | 824,086 | +0.02(+0.09%) |
May 09, 2013 | 22.40 | 22.50 | 22.24 | 22.35 | 533,849 | -0.16(-0.71%) |
May 08, 2013 | 22.38 | 22.58 | 22.33 | 22.51 | 377,696 | +0.26(+1.17%) |
May 07, 2013 | 22.34 | 22.46 | 22.13 | 22.25 | 476,319 | -0.09(-0.40%) |
May 06, 2013 | 22.22 | 22.45 | 22.11 | 22.34 | 477,121 | +0.08(+0.36%) |
May 03, 2013 | 22.15 | 22.38 | 21.90 | 22.26 | 1,277,854 | +0.36(+1.64%) |
May 02, 2013 | 21.25 | 21.95 | 21.23 | 21.90 | 767,205 | +0.79(+3.74%) |
May 01, 2013 | 21.12 | 21.23 | 20.93 | 21.11 | 1,902,875 | -0.56(-2.58%) |
Apr 30, 2013 | 21.98 | 21.99 | 21.63 | 21.67 | 716,487 | -0.30(-1.37%) |
Apr 29, 2013 | 21.78 | 22.07 | 21.70 | 21.97 | 637,372 | +0.35(+1.62%) |
Apr 26, 2013 | 21.71 | 21.75 | 21.52 | 21.62 | 713,990 | -0.13(-0.60%) |
Apr 25, 2013 | 21.28 | 21.88 | 21.24 | 21.75 | 1,092,175 | +0.44(+2.06%) |
Apr 24, 2013 | 20.91 | 21.34 | 20.89 | 21.31 | 594,720 | +0.50(+2.40%) |
Apr 23, 2013 | 20.55 | 20.81 | 20.49 | 20.81 | 622,660 | +0.05(+0.24%) |
Apr 22, 2013 | 20.62 | 20.82 | 20.39 | 20.76 | 474,971 | +0.27(+1.32%) |
Apr 19, 2013 | 20.50 | 20.60 | 20.41 | 20.49 | 492,069 | -0.13(-0.63%) |
Apr 18, 2013 | 20.33 | 20.63 | 20.11 | 20.62 | 519,975 | +0.41(+2.03%) |
Apr 17, 2013 | 20.48 | 20.51 | 20.06 | 20.21 | 721,885 | -0.52(-2.51%) |
Apr 16, 2013 | 20.63 | 20.76 | 20.44 | 20.73 | 460,107 | +0.19(+0.93%) |
Apr 15, 2013 | 20.86 | 20.90 | 20.51 | 20.54 | 992,826 | -0.75(-3.52%) |
Apr 12, 2013 | 21.40 | 21.48 | 21.11 | 21.29 | 686,175 | -0.59(-2.70%) |
Apr 11, 2013 | 22.06 | 22.11 | 21.78 | 21.88 | 256,735 | -0.27(-1.22%) |
Apr 10, 2013 | 21.95 | 22.21 | 21.90 | 22.15 | 217,467 | +0.12(+0.54%) |
Apr 09, 2013 | 21.82 | 22.14 | 21.75 | 22.03 | 475,799 | +0.11(+0.50%) |
Apr 08, 2013 | 21.71 | 21.93 | 21.64 | 21.92 | 297,226 | +0.14(+0.64%) |
Apr 05, 2013 | 21.63 | 21.80 | 21.53 | 21.78 | 382,500 | -0.08(-0.37%) |
Apr 04, 2013 | 21.77 | 22.02 | 21.57 | 21.86 | 863,014 | -0.28(-1.26%) |
Apr 03, 2013 | 22.77 | 22.77 | 22.09 | 22.14 | 801,137 | -0.62(-2.72%) |
Apr 02, 2013 | 22.52 | 22.91 | 22.52 | 22.76 | 1,460,799 | +0.05(+0.22%) |
Apr 01, 2013 | 22.54 | 22.76 | 22.47 | 22.71 | 372,715 | -0.06(-0.26%) |
Mar 28, 2013 | 22.66 | 22.82 | 22.61 | 22.77 | 373,183 | +0.16(+0.71%) |
Mar 27, 2013 | 22.43 | 22.69 | 22.39 | 22.61 | 489,104 | +0.05(+0.22%) |
Mar 26, 2013 | 22.40 | 22.60 | 22.31 | 22.56 | 386,242 | +0.44(+1.99%) |
Mar 25, 2013 | 22.14 | 22.39 | 22.00 | 22.12 | 593,775 | +0.17(+0.77%) |
Mar 22, 2013 | 21.75 | 21.96 | 21.62 | 21.95 | 268,452 | +0.37(+1.71%) |
Mar 21, 2013 | 21.69 | 21.83 | 21.46 | 21.58 | 305,403 | -0.27(-1.24%) |
Mar 20, 2013 | 21.83 | 21.89 | 21.62 | 21.85 | 407,078 | +0.24(+1.11%) |
Mar 19, 2013 | 22.02 | 22.05 | 21.59 | 21.61 | 554,682 | -0.37(-1.68%) |
Mar 18, 2013 | 21.57 | 22.05 | 21.55 | 21.98 | 483,993 | +0.03(+0.14%) |
Mar 15, 2013 | 21.95 | 22.00 | 21.83 | 21.95 | 229,963 | +0.12(+0.55%) |
Mar 14, 2013 | 21.73 | 21.87 | 21.71 | 21.83 | 267,385 | +0.15(+0.69%) |
Mar 13, 2013 | 21.89 | 21.93 | 21.57 | 21.68 | 543,599 | -0.05(-0.23%) |
Mar 12, 2013 | 21.84 | 21.96 | 21.70 | 21.73 | 343,480 | +0.17(+0.79%) |
Mar 11, 2013 | 21.44 | 21.64 | 21.34 | 21.56 | 256,126 | -0.01(-0.05%) |
Mar 08, 2013 | 21.44 | 21.60 | 21.35 | 21.57 | 414,749 | +0.08(+0.37%) |
Mar 07, 2013 | 21.35 | 21.53 | 21.33 | 21.49 | 438,354 | +0.28(+1.32%) |
Mar 06, 2013 | 21.23 | 21.24 | 21.00 | 21.21 | 502,219 | -0.11(-0.52%) |
Mar 05, 2013 | 21.22 | 21.35 | 21.12 | 21.32 | 318,829 | +0.21(+0.99%) |
Mar 04, 2013 | 21.25 | 21.25 | 20.94 | 21.11 | 542,713 | -0.24(-1.12%) |