Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.75 | 22.02 | 21.43 | 21.72 | 227,432 | +0.09(+0.41%) |
Mar 28, 2014 | 21.98 | 22.21 | 21.35 | 21.63 | 168,002 | -0.26(-1.17%) |
Mar 27, 2014 | 22.81 | 22.81 | 21.69 | 21.89 | 151,998 | -0.89(-3.91%) |
Mar 26, 2014 | 23.74 | 23.74 | 22.37 | 22.78 | 214,313 | -0.81(-3.44%) |
Mar 25, 2014 | 22.90 | 23.71 | 22.77 | 23.59 | 216,610 | +0.87(+3.84%) |
Mar 24, 2014 | 22.91 | 22.94 | 22.28 | 22.72 | 121,027 | -0.32(-1.38%) |
Mar 21, 2014 | 23.11 | 23.11 | 22.38 | 23.03 | 227,967 | +0.13(+0.58%) |
Mar 20, 2014 | 22.87 | 23.10 | 21.81 | 22.90 | 221,691 | +0.09(+0.39%) |
Mar 19, 2014 | 23.18 | 23.18 | 22.63 | 22.81 | 101,698 | -0.37(-1.60%) |
Mar 18, 2014 | 22.24 | 23.44 | 22.24 | 23.18 | 142,718 | +1.10(+4.99%) |
Mar 17, 2014 | 21.83 | 22.34 | 21.58 | 22.08 | 125,213 | +0.55(+2.54%) |
Mar 14, 2014 | 22.29 | 22.98 | 20.94 | 21.54 | 572,717 | -0.76(-3.40%) |
Mar 13, 2014 | 24.80 | 24.80 | 22.01 | 22.29 | 1,150,628 | -2.45(-9.90%) |
Mar 12, 2014 | 25.59 | 26.35 | 23.82 | 24.74 | 494,651 | -1.53(-5.83%) |
Mar 11, 2014 | 26.89 | 27.15 | 26.06 | 26.28 | 115,430 | -0.44(-1.65%) |
Mar 10, 2014 | 26.81 | 27.00 | 26.58 | 26.72 | 82,047 | -0.04(-0.16%) |
Mar 07, 2014 | 26.92 | 26.98 | 26.55 | 26.76 | 66,346 | +0.07(+0.26%) |
Mar 06, 2014 | 26.81 | 26.96 | 26.41 | 26.69 | 125,180 | +0.03(+0.10%) |
Mar 05, 2014 | 25.46 | 26.94 | 25.46 | 26.66 | 212,535 | +1.29(+5.10%) |
Mar 04, 2014 | 26.81 | 26.81 | 25.35 | 25.37 | 462,459 | -1.14(-4.29%) |
Mar 03, 2014 | 26.43 | 26.58 | 26.31 | 26.50 | 94,504 | -0.08(-0.30%) |
Feb 28, 2014 | 26.71 | 26.96 | 26.46 | 26.58 | 146,607 | -0.04(-0.17%) |
Feb 27, 2014 | 27.55 | 27.76 | 26.50 | 26.63 | 257,863 | -0.85(-3.11%) |
Feb 26, 2014 | 28.13 | 28.13 | 27.37 | 27.48 | 135,214 | -0.55(-1.95%) |
Feb 25, 2014 | 28.04 | 28.65 | 28.02 | 28.03 | 110,191 | -0.06(-0.22%) |
Feb 24, 2014 | 28.37 | 28.57 | 27.76 | 28.09 | 236,974 | -0.19(-0.65%) |
Feb 21, 2014 | 28.01 | 29.19 | 27.75 | 28.28 | 99,263 | +0.33(+1.20%) |
Feb 20, 2014 | 29.55 | 29.55 | 26.27 | 27.94 | 606,233 | -1.62(-5.48%) |
Feb 19, 2014 | 29.68 | 30.43 | 29.33 | 29.56 | 64,423 | -0.31(-1.03%) |
Feb 18, 2014 | 29.45 | 29.90 | 28.89 | 29.87 | 25,650 | +0.48(+1.65%) |
Feb 14, 2014 | 29.62 | 29.39 | 29.39 | 29.39 | 61,872 | -0.24(-0.80%) |
Feb 13, 2014 | 28.83 | 30.06 | 28.83 | 29.62 | 49,604 | +0.27(+0.93%) |
Feb 12, 2014 | 29.55 | 29.82 | 29.10 | 29.35 | 90,659 | -0.08(-0.27%) |
Feb 11, 2014 | 29.45 | 30.10 | 29.31 | 29.43 | 51,581 | +0.10(+0.33%) |
Feb 10, 2014 | 29.55 | 29.55 | 28.72 | 29.33 | 39,303 | -0.10(-0.33%) |
Feb 07, 2014 | 28.72 | 29.74 | 28.54 | 29.43 | 59,398 | +0.73(+2.55%) |
Feb 06, 2014 | 27.98 | 28.79 | 27.24 | 28.70 | 81,791 | +0.91(+3.26%) |
Feb 05, 2014 | 28.22 | 28.54 | 27.20 | 27.79 | 106,776 | -0.54(-1.90%) |
Feb 04, 2014 | 28.60 | 28.63 | 27.90 | 28.33 | 74,042 | -0.05(-0.19%) |
Feb 03, 2014 | 29.32 | 29.49 | 27.94 | 28.38 | 82,646 | -0.89(-3.04%) |
Jan 31, 2014 | 28.94 | 29.43 | 28.76 | 29.27 | 81,066 | -0.15(-0.51%) |
Jan 30, 2014 | 28.94 | 29.87 | 28.28 | 29.42 | 136,639 | +0.45(+1.55%) |
Jan 29, 2014 | 29.61 | 30.05 | 28.66 | 28.97 | 131,408 | -0.98(-3.26%) |
Jan 28, 2014 | 29.98 | 30.30 | 29.72 | 29.95 | 224,329 | +0.07(+0.24%) |
Jan 27, 2014 | 29.88 | 30.18 | 29.50 | 29.88 | 101,352 | +0.11(+0.38%) |
Jan 24, 2014 | 30.35 | 30.83 | 29.66 | 29.76 | 139,012 | -0.83(-2.71%) |
Jan 23, 2014 | 30.82 | 31.19 | 29.86 | 30.59 | 152,711 | -0.26(-0.86%) |
Jan 22, 2014 | 30.79 | 31.45 | 30.55 | 30.86 | 63,403 | +0.32(+1.04%) |
Jan 21, 2014 | 30.49 | 31.22 | 30.04 | 30.54 | 76,806 | +0.04(+0.14%) |
Jan 17, 2014 | 30.27 | 30.49 | 30.49 | 30.49 | 106,147 | +0.18(+0.58%) |
Jan 16, 2014 | 30.60 | 30.84 | 30.26 | 30.32 | 60,784 | -0.43(-1.40%) |
Jan 15, 2014 | 30.88 | 30.83 | 30.10 | 30.75 | 203,039 | -0.13(-0.43%) |
Jan 14, 2014 | 31.06 | 31.43 | 30.65 | 30.88 | 129,724 | -0.18(-0.57%) |
Jan 13, 2014 | 31.67 | 31.67 | 30.89 | 31.06 | 68,044 | -0.59(-1.86%) |
Jan 10, 2014 | 31.53 | 31.91 | 31.37 | 31.65 | 211,339 | +0.08(+0.25%) |
Jan 09, 2014 | 31.28 | 31.66 | 30.92 | 31.57 | 84,002 | +0.32(+1.01%) |
Jan 08, 2014 | 30.83 | 31.45 | 30.30 | 31.25 | 165,334 | +0.47(+1.52%) |
Jan 07, 2014 | 30.01 | 30.83 | 29.99 | 30.79 | 82,418 | +0.77(+2.55%) |
Jan 06, 2014 | 30.34 | 30.77 | 29.65 | 30.02 | 150,277 | -0.19(-0.64%) |
Jan 03, 2014 | 29.19 | 30.32 | 29.01 | 30.21 | 115,652 | +1.20(+4.13%) |
Jan 02, 2014 | 29.90 | 29.90 | 28.94 | 29.02 | 31,444 | -0.87(-2.92%) |
Dec 31, 2013 | 29.91 | 29.89 | 29.89 | 29.89 | 76,744 | -0.04(-0.12%) |
Dec 30, 2013 | 29.84 | 29.95 | 29.61 | 29.92 | 23,218 | -0.02(-0.06%) |
Dec 27, 2013 | 29.85 | 29.99 | 29.62 | 29.94 | 39,826 | +0.04(+0.12%) |
Dec 26, 2013 | 30.01 | 30.01 | 29.55 | 29.90 | 35,284 | -0.04(-0.15%) |
Dec 24, 2013 | 30.09 | 30.16 | 29.78 | 29.95 | 58,651 | -0.20(-0.67%) |
Dec 23, 2013 | 30.01 | 30.68 | 29.39 | 30.15 | 66,715 | +0.15(+0.50%) |
Dec 20, 2013 | 29.83 | 30.12 | 29.50 | 30.00 | 215,119 | +0.32(+1.07%) |
Dec 19, 2013 | 29.74 | 29.99 | 29.27 | 29.68 | 59,143 | -0.18(-0.59%) |
Dec 18, 2013 | 29.10 | 30.02 | 29.07 | 29.86 | 192,628 | +0.73(+2.51%) |
Dec 17, 2013 | 28.36 | 29.41 | 28.35 | 29.13 | 281,844 | +0.87(+3.09%) |
Dec 16, 2013 | 28.49 | 28.57 | 28.19 | 28.26 | 96,651 | -0.21(-0.74%) |
Dec 13, 2013 | 28.69 | 28.69 | 28.20 | 28.47 | 46,941 | -0.23(-0.80%) |
Dec 12, 2013 | 28.84 | 29.07 | 28.35 | 28.70 | 33,433 | -0.13(-0.46%) |
Dec 11, 2013 | 29.08 | 29.22 | 28.65 | 28.83 | 67,495 | -0.25(-0.85%) |
Dec 10, 2013 | 28.84 | 29.46 | 28.42 | 29.08 | 244,501 | +0.26(+0.89%) |
Dec 09, 2013 | 28.98 | 29.68 | 28.28 | 28.82 | 96,712 | -0.23(-0.79%) |
Dec 06, 2013 | 28.32 | 29.09 | 28.10 | 29.05 | 149,673 | +0.86(+3.06%) |
Dec 05, 2013 | 28.76 | 28.84 | 27.38 | 28.19 | 1,324,565 | +0.42(+1.52%) |
Dec 04, 2013 | 26.77 | 28.08 | 26.28 | 27.76 | 77,959 | +0.94(+3.51%) |
Dec 03, 2013 | 27.57 | 27.59 | 26.60 | 26.82 | 77,638 | -1.89(-6.60%) |
Dec 02, 2013 | 29.10 | 29.66 | 28.55 | 28.72 | 13,909 | -0.91(-3.06%) |
Nov 29, 2013 | 29.77 | 30.27 | 29.36 | 29.62 | 7,982 | -0.01(-0.03%) |
Nov 27, 2013 | 28.84 | 29.63 | 28.57 | 29.63 | 69,806 | +0.78(+2.72%) |
Nov 26, 2013 | 28.89 | 29.32 | 28.73 | 28.85 | 65,987 | -0.08(-0.27%) |
Nov 25, 2013 | 28.35 | 29.21 | 28.35 | 28.93 | 11,693 | +0.56(+1.99%) |
Nov 22, 2013 | 28.85 | 28.85 | 28.20 | 28.36 | 22,291 | -0.41(-1.44%) |
Nov 21, 2013 | 28.63 | 29.09 | 28.43 | 28.78 | 32,473 | +0.23(+0.80%) |
Nov 20, 2013 | 29.10 | 29.10 | 28.40 | 28.55 | 7,017 | -0.53(-1.82%) |
Nov 19, 2013 | 28.58 | 29.93 | 28.22 | 29.08 | 88,941 | +0.41(+1.44%) |
Nov 18, 2013 | 28.87 | 29.04 | 27.95 | 28.66 | 64,695 | -0.20(-0.70%) |
Nov 15, 2013 | 28.11 | 29.00 | 28.07 | 28.87 | 32,962 | +0.68(+2.41%) |
Nov 14, 2013 | 27.76 | 28.33 | 27.54 | 28.19 | 17,597 | +1.29(+4.78%) |
Nov 12, 2013 | 27.61 | 27.83 | 26.80 | 26.90 | 41,976 | -0.70(-2.52%) |
Nov 11, 2013 | 27.80 | 27.84 | 27.41 | 27.60 | 40,396 | -0.17(-0.60%) |
Nov 08, 2013 | 27.71 | 28.00 | 27.45 | 27.76 | 21,549 | +0.04(+0.13%) |
Nov 07, 2013 | 28.33 | 28.33 | 27.34 | 27.73 | 60,029 | -0.46(-1.62%) |
Nov 06, 2013 | 28.34 | 28.57 | 27.66 | 28.19 | 41,465 | -0.09(-0.31%) |
Nov 05, 2013 | 28.52 | 28.74 | 27.99 | 28.28 | 131,177 | -0.27(-0.96%) |
Nov 04, 2013 | 28.55 | 28.87 | 28.20 | 28.55 | 76,495 | +0.00(+0.00%) |
Nov 01, 2013 | 28.10 | 28.76 | 28.08 | 28.55 | 93,997 | +0.35(+1.25%) |
Oct 31, 2013 | 28.30 | 28.47 | 25.88 | 28.20 | 327,650 | -0.27(-0.96%) |
Oct 30, 2013 | 29.39 | 29.55 | 28.35 | 28.47 | 71,374 | -0.81(-2.77%) |
Oct 29, 2013 | 29.73 | 29.78 | 28.60 | 29.28 | 147,211 | -0.44(-1.48%) |
Oct 28, 2013 | 29.61 | 30.08 | 29.26 | 29.72 | 124,552 | +0.17(+0.57%) |
Oct 25, 2013 | 29.61 | 29.63 | 29.11 | 29.55 | 53,662 | +0.10(+0.33%) |
Oct 24, 2013 | 29.81 | 29.94 | 29.26 | 29.46 | 86,172 | -0.41(-1.36%) |
Oct 23, 2013 | 29.71 | 30.25 | 29.59 | 29.86 | 58,197 | +0.02(+0.06%) |
Oct 22, 2013 | 29.45 | 30.52 | 28.92 | 29.84 | 112,756 | +0.59(+2.02%) |
Oct 21, 2013 | 29.70 | 30.38 | 29.06 | 29.25 | 140,492 | -0.47(-1.57%) |
Oct 18, 2013 | 29.54 | 30.20 | 29.20 | 29.72 | 125,059 | +0.30(+1.02%) |
Oct 17, 2013 | 28.90 | 29.52 | 28.16 | 29.42 | 116,088 | +0.43(+1.49%) |
Oct 16, 2013 | 28.85 | 29.16 | 28.50 | 28.99 | 180,860 | +0.16(+0.55%) |
Oct 15, 2013 | 28.42 | 29.33 | 28.42 | 28.83 | 120,473 | +0.42(+1.49%) |
Oct 14, 2013 | 28.05 | 28.86 | 27.86 | 28.41 | 108,631 | +0.36(+1.29%) |
Oct 11, 2013 | 28.13 | 28.34 | 27.54 | 28.05 | 99,363 | -0.10(-0.34%) |
Oct 10, 2013 | 28.23 | 28.87 | 27.98 | 28.14 | 193,467 | +0.26(+0.92%) |
Oct 09, 2013 | 27.82 | 28.02 | 27.00 | 27.89 | 116,978 | +0.14(+0.51%) |
Oct 08, 2013 | 27.97 | 28.00 | 27.37 | 27.75 | 180,153 | -0.22(-0.79%) |
Oct 07, 2013 | 27.95 | 28.17 | 27.38 | 27.97 | 63,886 | -0.15(-0.53%) |
Oct 04, 2013 | 28.26 | 28.27 | 27.86 | 28.12 | 68,580 | -0.01(-0.03%) |
Oct 03, 2013 | 28.02 | 28.54 | 27.80 | 28.13 | 55,853 | +0.14(+0.50%) |
Oct 02, 2013 | 28.55 | 28.78 | 27.79 | 27.98 | 146,115 | -0.64(-2.25%) |
Oct 01, 2013 | 28.12 | 28.80 | 28.04 | 28.63 | 219,230 | +0.73(+2.62%) |
Sep 27, 2013 | 28.13 | 28.84 | 27.83 | 27.90 | 274,577 | -0.24(-0.85%) |
Sep 26, 2013 | 27.48 | 28.79 | 27.21 | 28.13 | 234,649 | +0.81(+2.97%) |
Sep 25, 2013 | 26.52 | 27.39 | 25.69 | 27.32 | 143,256 | +0.91(+3.43%) |
Sep 24, 2013 | 26.28 | 26.64 | 26.01 | 26.42 | 145,855 | +0.26(+0.98%) |
Sep 23, 2013 | 25.46 | 26.35 | 25.10 | 26.16 | 438,096 | +1.19(+4.76%) |
Sep 20, 2013 | 25.17 | 25.54 | 24.36 | 24.97 | 1,548,575 | -0.19(-0.77%) |
Sep 19, 2013 | 24.45 | 25.18 | 24.21 | 25.17 | 51,529 | +0.58(+2.36%) |
Sep 18, 2013 | 24.70 | 24.81 | 24.20 | 24.58 | 42,416 | -0.10(-0.39%) |
Sep 17, 2013 | 24.88 | 25.44 | 23.83 | 24.68 | 87,216 | -0.78(-3.05%) |
Sep 16, 2013 | 26.05 | 27.31 | 25.09 | 25.46 | 144,168 | -1.85(-6.77%) |
Sep 13, 2013 | 26.93 | 27.51 | 26.68 | 27.31 | 70,580 | +0.36(+1.34%) |
Sep 12, 2013 | 26.16 | 27.57 | 26.04 | 26.95 | 39,784 | +0.50(+1.90%) |
Sep 11, 2013 | 25.57 | 26.64 | 25.02 | 26.44 | 44,028 | +0.92(+3.59%) |
Sep 10, 2013 | 25.03 | 25.61 | 24.44 | 25.53 | 47,915 | +0.52(+2.08%) |
Sep 09, 2013 | 24.08 | 25.10 | 23.61 | 25.01 | 62,987 | +0.93(+3.88%) |
Sep 06, 2013 | 23.79 | 24.09 | 22.73 | 24.07 | 43,910 | +0.47(+1.98%) |
Sep 05, 2013 | 23.61 | 24.05 | 23.43 | 23.61 | 18,251 | -0.26(-1.11%) |
Sep 04, 2013 | 23.61 | 24.14 | 23.56 | 23.87 | 13,249 | -0.22(-0.91%) |
Sep 03, 2013 | 24.54 | 24.54 | 23.48 | 24.09 | 14,998 | -0.11(-0.47%) |
Aug 30, 2013 | 24.46 | 24.65 | 24.19 | 24.21 | 16,114 | -0.33(-1.33%) |
Aug 29, 2013 | 24.44 | 24.65 | 24.10 | 24.53 | 12,873 | +0.06(+0.25%) |
Aug 28, 2013 | 24.48 | 24.65 | 24.18 | 24.47 | 30,996 | -0.10(-0.39%) |
Aug 27, 2013 | 24.30 | 24.82 | 24.30 | 24.57 | 65,099 | +0.05(+0.22%) |
Aug 26, 2013 | 24.90 | 24.96 | 24.33 | 24.51 | 18,629 | -0.27(-1.10%) |
Aug 23, 2013 | 24.61 | 25.13 | 24.28 | 24.79 | 17,035 | +0.04(+0.18%) |
Aug 22, 2013 | 24.31 | 24.75 | 24.31 | 24.74 | 3,942 | +0.26(+1.04%) |
Aug 21, 2013 | 24.44 | 24.82 | 24.22 | 24.49 | 12,994 | -0.05(-0.22%) |
Aug 20, 2013 | 24.61 | 25.09 | 24.27 | 24.54 | 30,396 | +0.02(+0.07%) |
Aug 19, 2013 | 24.08 | 24.87 | 24.08 | 24.52 | 28,114 | -0.49(-1.97%) |
Aug 16, 2013 | 24.31 | 25.11 | 23.45 | 25.02 | 86,256 | +0.46(+1.86%) |
Aug 15, 2013 | 25.71 | 25.74 | 23.55 | 24.56 | 104,543 | -1.23(-4.78%) |
Aug 14, 2013 | 26.24 | 26.35 | 25.73 | 25.79 | 11,349 | -0.71(-2.69%) |
Aug 13, 2013 | 26.15 | 27.33 | 26.07 | 26.50 | 21,649 | +0.34(+1.31%) |
Aug 12, 2013 | 26.21 | 26.43 | 25.35 | 26.16 | 40,901 | -0.41(-1.53%) |
Aug 09, 2013 | 27.09 | 27.27 | 26.57 | 26.57 | 25,655 | -0.72(-2.65%) |
Aug 08, 2013 | 27.31 | 27.55 | 27.04 | 27.29 | 27,206 | +0.16(+0.58%) |
Aug 07, 2013 | 26.95 | 27.68 | 26.58 | 27.13 | 60,883 | -0.35(-1.28%) |
Aug 06, 2013 | 27.39 | 27.87 | 27.10 | 27.48 | 73,689 | +0.10(+0.35%) |
Aug 05, 2013 | 27.65 | 27.65 | 27.13 | 27.39 | 35,281 | -0.32(-1.14%) |
Aug 02, 2013 | 28.02 | 28.02 | 27.40 | 27.70 | 69,463 | -0.35(-1.26%) |
Aug 01, 2013 | 27.23 | 28.08 | 26.91 | 28.05 | 133,498 | +0.83(+3.04%) |
Jul 31, 2013 | 25.04 | 27.59 | 25.04 | 27.23 | 71,811 | +2.33(+9.38%) |
Jul 30, 2013 | 24.20 | 25.26 | 23.88 | 24.89 | 53,559 | +0.65(+2.69%) |
Jul 29, 2013 | 23.84 | 24.52 | 23.35 | 24.24 | 44,780 | +0.41(+1.70%) |
Jul 26, 2013 | 23.62 | 24.17 | 23.50 | 23.84 | 40,705 | +0.06(+0.26%) |
Jul 25, 2013 | 23.35 | 23.77 | 23.35 | 23.77 | 26,810 | +0.34(+1.47%) |
Jul 24, 2013 | 23.21 | 23.62 | 22.91 | 23.43 | 9,902 | +0.06(+0.26%) |
Jul 23, 2013 | 23.42 | 23.62 | 22.90 | 23.37 | 31,803 | -0.05(-0.23%) |
Jul 22, 2013 | 23.34 | 23.48 | 23.26 | 23.42 | 21,973 | +0.08(+0.34%) |
Jul 19, 2013 | 23.56 | 23.78 | 23.18 | 23.34 | 156,961 | -0.22(-0.93%) |
Jul 18, 2013 | 23.67 | 23.78 | 23.40 | 23.56 | 21,687 | +0.04(+0.15%) |
Jul 17, 2013 | 23.68 | 23.69 | 23.39 | 23.53 | 10,458 | -0.04(-0.19%) |
Jul 16, 2013 | 23.61 | 23.69 | 23.32 | 23.57 | 32,405 | -0.04(-0.15%) |
Jul 15, 2013 | 23.64 | 23.86 | 23.37 | 23.61 | 47,142 | +0.02(+0.07%) |
Jul 12, 2013 | 23.78 | 23.78 | 23.26 | 23.59 | 25,856 | -0.17(-0.70%) |
Jul 11, 2013 | 23.37 | 23.77 | 23.15 | 23.76 | 23,798 | +0.72(+3.14%) |
Jul 10, 2013 | 22.92 | 23.19 | 22.74 | 23.03 | 32,254 | +0.04(+0.19%) |
Jul 09, 2013 | 23.40 | 23.22 | 22.63 | 22.99 | 32,702 | -0.23(-0.99%) |
Jul 08, 2013 | 22.90 | 23.52 | 22.86 | 23.22 | 139,270 | +0.36(+1.58%) |
Jul 05, 2013 | 22.41 | 22.86 | 21.65 | 22.86 | 76,635 | +0.77(+3.47%) |
Jul 03, 2013 | 22.19 | 22.20 | 21.99 | 22.09 | 8,379 | -0.07(-0.32%) |
Jul 02, 2013 | 22.02 | 22.37 | 21.94 | 22.16 | 17,398 | +0.05(+0.24%) |
Jul 01, 2013 | 22.15 | 22.45 | 21.87 | 22.11 | 221,988 | +0.09(+0.40%) |
Jun 28, 2013 | 21.64 | 22.02 | 21.61 | 22.02 | 141,046 | +0.15(+0.68%) |
Jun 26, 2013 | 22.58 | 22.82 | 21.64 | 21.87 | 11,161 | -0.48(-2.13%) |
Jun 25, 2013 | 22.13 | 22.40 | 21.85 | 22.35 | 18,269 | +0.34(+1.56%) |
Jun 24, 2013 | 21.52 | 22.03 | 21.49 | 22.00 | 38,308 | +0.17(+0.77%) |
Jun 21, 2013 | 21.88 | 21.89 | 21.61 | 21.84 | 27,072 | +0.11(+0.53%) |
Jun 20, 2013 | 22.24 | 22.24 | 21.70 | 21.72 | 11,826 | -0.73(-3.26%) |
Jun 19, 2013 | 22.51 | 22.64 | 22.18 | 22.45 | 10,229 | -0.33(-1.43%) |
Jun 18, 2013 | 22.77 | 22.89 | 22.26 | 22.78 | 20,786 | +0.13(+0.58%) |
Jun 17, 2013 | 22.56 | 22.75 | 22.31 | 22.65 | 13,018 | +0.23(+1.02%) |
Jun 14, 2013 | 22.46 | 22.47 | 22.14 | 22.42 | 6,998 | -0.18(-0.82%) |
Jun 13, 2013 | 21.50 | 22.73 | 21.48 | 22.60 | 13,018 | +0.94(+4.35%) |
Jun 12, 2013 | 21.68 | 21.72 | 20.95 | 21.66 | 101,051 | +0.18(+0.86%) |
Jun 11, 2013 | 21.76 | 22.02 | 20.14 | 21.48 | 74,291 | -0.39(-1.77%) |
Jun 10, 2013 | 21.61 | 22.45 | 21.40 | 21.86 | 50,266 | +0.50(+2.35%) |
Jun 07, 2013 | 21.05 | 21.40 | 21.01 | 21.36 | 96,986 | +0.39(+1.85%) |
Jun 06, 2013 | 20.74 | 21.12 | 20.58 | 20.97 | 36,530 | +0.36(+1.75%) |
Jun 05, 2013 | 20.88 | 20.97 | 20.41 | 20.61 | 38,002 | -0.37(-1.76%) |
Jun 04, 2013 | 20.90 | 21.08 | 20.45 | 20.98 | 57,466 | +0.17(+0.80%) |
Jun 03, 2013 | 20.69 | 20.89 | 20.51 | 20.81 | 34,219 | +0.03(+0.13%) |
May 31, 2013 | 21.09 | 21.13 | 20.65 | 20.79 | 59,840 | -0.31(-1.46%) |
May 30, 2013 | 21.21 | 21.40 | 21.03 | 21.10 | 18,115 | -0.15(-0.70%) |
May 29, 2013 | 21.32 | 21.58 | 21.13 | 21.25 | 8,428 | -0.08(-0.37%) |
May 28, 2013 | 21.05 | 21.56 | 21.05 | 21.33 | 109,750 | +0.56(+2.72%) |
May 24, 2013 | 20.69 | 21.00 | 20.54 | 20.76 | 3,859 | +0.04(+0.17%) |
May 23, 2013 | 20.70 | 20.73 | 20.44 | 20.73 | 10,968 | +0.00(+0.00%) |
May 22, 2013 | 20.61 | 20.87 | 20.61 | 20.73 | 28,538 | +0.19(+0.94%) |
May 21, 2013 | 20.30 | 20.67 | 20.14 | 20.53 | 14,062 | +0.09(+0.43%) |
May 20, 2013 | 20.61 | 20.92 | 20.22 | 20.44 | 32,449 | -0.37(-1.78%) |
May 17, 2013 | 21.14 | 21.27 | 20.78 | 20.81 | 11,854 | -0.31(-1.46%) |
May 16, 2013 | 21.40 | 21.40 | 20.60 | 21.12 | 23,687 | +0.01(+0.04%) |
May 15, 2013 | 21.21 | 21.25 | 20.95 | 21.11 | 14,089 | -0.07(-0.33%) |
May 13, 2013 | 21.03 | 21.20 | 20.83 | 21.18 | 56,243 | -0.07(-0.33%) |
May 10, 2013 | 21.18 | 21.33 | 21.13 | 21.25 | 19,250 | +0.20(+0.96%) |
May 09, 2013 | 21.14 | 21.25 | 20.88 | 21.05 | 26,786 | +0.00(+0.00%) |
May 08, 2013 | 20.87 | 21.24 | 20.74 | 21.05 | 391,795 | +0.29(+1.40%) |
May 07, 2013 | 20.76 | 20.90 | 20.50 | 20.76 | 13,445 | +0.09(+0.43%) |
May 06, 2013 | 20.61 | 21.05 | 20.44 | 20.67 | 26,695 | +0.05(+0.26%) |
May 03, 2013 | 19.70 | 21.77 | 19.32 | 20.62 | 46,676 | +1.30(+6.75%) |
May 02, 2013 | 19.25 | 19.72 | 18.94 | 19.32 | 24,049 | +0.20(+1.06%) |
May 01, 2013 | 18.98 | 19.82 | 18.98 | 19.11 | 67,810 | +0.02(+0.09%) |
Apr 30, 2013 | 19.33 | 19.33 | 18.67 | 19.10 | 17,797 | -0.20(-1.05%) |
Apr 29, 2013 | 19.17 | 19.36 | 18.84 | 19.30 | 56,076 | +0.02(+0.09%) |
Apr 26, 2013 | 19.17 | 19.39 | 19.04 | 19.28 | 39,211 | +0.11(+0.60%) |
Apr 25, 2013 | 18.97 | 19.38 | 18.95 | 19.17 | 6,256 | +0.36(+1.92%) |
Apr 24, 2013 | 18.66 | 18.87 | 18.58 | 18.81 | 6,347 | +0.26(+1.38%) |
Apr 23, 2013 | 18.17 | 18.75 | 18.07 | 18.55 | 5,851 | +0.51(+2.83%) |
Apr 22, 2013 | 17.85 | 18.13 | 17.84 | 18.04 | 35,301 | +0.12(+0.69%) |
Apr 19, 2013 | 17.86 | 18.14 | 17.78 | 17.92 | 10,835 | +0.06(+0.35%) |
Apr 18, 2013 | 17.76 | 18.02 | 17.69 | 17.85 | 12,109 | +0.19(+1.10%) |
Apr 17, 2013 | 17.66 | 17.74 | 17.55 | 17.66 | 14,408 | -0.05(-0.30%) |
Apr 16, 2013 | 17.62 | 17.78 | 17.62 | 17.71 | 8,195 | +0.16(+0.90%) |
Apr 15, 2013 | 17.66 | 17.70 | 17.56 | 17.56 | 69,199 | -0.14(-0.80%) |
Apr 12, 2013 | 17.97 | 17.97 | 17.66 | 17.70 | 6,483 | -0.33(-1.81%) |
Apr 11, 2013 | 17.95 | 18.23 | 17.63 | 18.02 | 27,398 | +0.17(+0.94%) |
Apr 10, 2013 | 17.66 | 17.97 | 17.66 | 17.85 | 11,553 | +0.19(+1.10%) |
Apr 09, 2013 | 17.81 | 17.81 | 17.62 | 17.66 | 4,197 | -0.07(-0.40%) |
Apr 08, 2013 | 17.76 | 17.93 | 17.48 | 17.73 | 12,031 | +0.08(+0.45%) |
Apr 05, 2013 | 17.45 | 17.82 | 17.36 | 17.65 | 9,680 | -0.02(-0.10%) |
Apr 04, 2013 | 17.62 | 18.12 | 17.62 | 17.67 | 14,218 | +0.03(+0.15%) |
Apr 03, 2013 | 17.63 | 17.84 | 17.54 | 17.64 | 34,973 | +0.02(+0.10%) |
Apr 02, 2013 | 17.50 | 17.79 | 17.50 | 17.63 | 52,567 | +0.26(+1.52%) |