Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 28.72 | 28.72 | 28.20 | 28.23 | 29,540 | -0.40(-1.41%) |
Jan 30, 2014 | 28.47 | 28.74 | 28.04 | 28.63 | 18,875 | +0.43(+1.53%) |
Jan 29, 2014 | 28.56 | 28.67 | 28.13 | 28.20 | 105,842 | -0.48(-1.69%) |
Jan 28, 2014 | 28.69 | 28.87 | 28.64 | 28.68 | 9,126 | -0.09(-0.30%) |
Jan 27, 2014 | 29.36 | 30.67 | 28.77 | 28.77 | 12,545 | -0.34(-1.17%) |
Jan 24, 2014 | 29.54 | 29.54 | 28.96 | 29.11 | 14,653 | -0.42(-1.42%) |
Jan 23, 2014 | 29.78 | 29.78 | 29.34 | 29.53 | 31,366 | -0.36(-1.21%) |
Jan 22, 2014 | 29.64 | 30.02 | 29.64 | 29.89 | 20,021 | +0.21(+0.70%) |
Jan 21, 2014 | 29.16 | 29.75 | 29.16 | 29.68 | 12,483 | +0.55(+1.90%) |
Jan 17, 2014 | 28.85 | 29.13 | 29.13 | 29.13 | 45,213 | +0.20(+0.68%) |
Jan 16, 2014 | 29.19 | 29.43 | 28.79 | 28.93 | 15,071 | -0.29(-0.98%) |
Jan 15, 2014 | 29.04 | 29.25 | 29.04 | 29.22 | 66,505 | +0.18(+0.62%) |
Jan 14, 2014 | 29.00 | 29.07 | 28.75 | 29.04 | 41,625 | +0.16(+0.57%) |
Jan 13, 2014 | 29.40 | 29.40 | 28.69 | 28.87 | 23,818 | -0.27(-0.93%) |
Jan 10, 2014 | 29.24 | 29.24 | 29.02 | 29.15 | 15,440 | -0.06(-0.21%) |
Jan 09, 2014 | 29.47 | 29.47 | 29.14 | 29.21 | 31,063 | +0.11(+0.39%) |
Jan 08, 2014 | 29.06 | 29.19 | 28.94 | 29.09 | 250,085 | -0.03(-0.10%) |
Jan 07, 2014 | 29.01 | 29.27 | 28.84 | 29.13 | 17,496 | +0.16(+0.56%) |
Jan 06, 2014 | 29.42 | 29.42 | 28.85 | 28.96 | 13,874 | -0.05(-0.17%) |
Jan 03, 2014 | 29.40 | 29.60 | 28.96 | 29.01 | 12,180 | -0.12(-0.41%) |
Jan 02, 2014 | 29.57 | 29.57 | 29.08 | 29.13 | 17,279 | -0.43(-1.45%) |
Dec 31, 2013 | 30.08 | 29.56 | 29.56 | 29.56 | 17,154 | -0.00(-0.01%) |
Dec 30, 2013 | 29.74 | 29.74 | 29.49 | 29.56 | 9,080 | -0.18(-0.61%) |
Dec 27, 2013 | 30.03 | 30.03 | 29.56 | 29.75 | 9,329 | -0.10(-0.33%) |
Dec 26, 2013 | 30.34 | 30.34 | 29.76 | 29.85 | 10,118 | -0.02(-0.05%) |
Dec 24, 2013 | 29.84 | 29.91 | 29.82 | 29.86 | 7,621 | +0.13(+0.45%) |
Dec 23, 2013 | 29.53 | 29.75 | 29.48 | 29.73 | 24,771 | +0.34(+1.15%) |
Dec 20, 2013 | 29.24 | 29.41 | 29.05 | 29.39 | 32,514 | +0.43(+1.49%) |
Dec 19, 2013 | 29.29 | 29.29 | 28.92 | 28.96 | 24,869 | -0.11(-0.37%) |
Dec 18, 2013 | 28.74 | 29.06 | 27.71 | 29.06 | 8,992 | +0.40(+1.39%) |
Dec 17, 2013 | 29.23 | 29.32 | 28.48 | 28.67 | 21,241 | -0.20(-0.68%) |
Dec 16, 2013 | 27.29 | 28.86 | 27.29 | 28.86 | 7,107 | +0.37(+1.28%) |
Dec 13, 2013 | 28.89 | 28.89 | 28.30 | 28.50 | 8,016 | -0.05(-0.17%) |
Dec 12, 2013 | 28.57 | 28.61 | 28.28 | 28.54 | 8,944 | +0.35(+1.24%) |
Dec 11, 2013 | 28.65 | 28.71 | 28.19 | 28.20 | 10,933 | -0.36(-1.25%) |
Dec 10, 2013 | 28.99 | 29.03 | 28.54 | 28.55 | 10,378 | -0.29(-1.02%) |
Dec 09, 2013 | 29.41 | 29.41 | 28.85 | 28.85 | 14,014 | -0.28(-0.98%) |
Dec 06, 2013 | 29.15 | 29.25 | 28.99 | 29.13 | 0 | +0.49(+1.71%) |
Dec 05, 2013 | 28.58 | 28.64 | 28.37 | 28.64 | 0 | +0.10(+0.36%) |
Dec 04, 2013 | 28.72 | 28.76 | 28.30 | 28.54 | 0 | +0.00(+0.01%) |
Dec 03, 2013 | 29.20 | 29.20 | 28.32 | 28.54 | 0 | -0.23(-0.80%) |
Dec 02, 2013 | 29.30 | 29.30 | 28.77 | 28.77 | 0 | -0.56(-1.90%) |
Nov 29, 2013 | 29.21 | 29.35 | 29.20 | 29.32 | 0 | +0.11(+0.37%) |
Nov 27, 2013 | 28.94 | 29.22 | 28.93 | 29.22 | 0 | +0.21(+0.72%) |
Nov 26, 2013 | 28.80 | 29.01 | 28.74 | 29.01 | 0 | +0.26(+0.91%) |
Nov 25, 2013 | 28.78 | 28.93 | 28.75 | 28.75 | 0 | +0.19(+0.65%) |
Nov 22, 2013 | 28.37 | 28.63 | 28.28 | 28.56 | 0 | +0.21(+0.75%) |
Nov 21, 2013 | 28.03 | 28.37 | 28.03 | 28.35 | 0 | +0.56(+2.02%) |
Nov 20, 2013 | 29.13 | 29.13 | 27.76 | 27.79 | 0 | -0.03(-0.09%) |
Nov 19, 2013 | 27.94 | 27.96 | 27.79 | 27.81 | 0 | -0.10(-0.36%) |
Nov 18, 2013 | 27.86 | 28.18 | 27.85 | 27.91 | 0 | +0.03(+0.12%) |
Nov 15, 2013 | 27.84 | 28.45 | 27.77 | 27.88 | 0 | -0.07(-0.25%) |
Nov 14, 2013 | 28.43 | 28.43 | 27.86 | 27.95 | 0 | +0.36(+1.30%) |
Nov 12, 2013 | 27.77 | 27.89 | 27.59 | 27.59 | 0 | -0.30(-1.08%) |
Nov 11, 2013 | 28.02 | 28.02 | 27.81 | 27.89 | 0 | -0.14(-0.50%) |
Nov 08, 2013 | 27.13 | 28.16 | 27.13 | 28.03 | 0 | +0.91(+3.36%) |
Nov 07, 2013 | 27.40 | 27.40 | 27.12 | 27.12 | 0 | -0.30(-1.09%) |
Nov 06, 2013 | 27.62 | 27.62 | 27.35 | 27.42 | 0 | +0.15(+0.53%) |
Nov 05, 2013 | 27.63 | 27.63 | 27.10 | 27.28 | 0 | -0.03(-0.11%) |
Nov 04, 2013 | 27.60 | 28.46 | 27.12 | 27.31 | 0 | +0.03(+0.11%) |
Nov 01, 2013 | 27.15 | 27.49 | 27.07 | 27.28 | 0 | -0.10(-0.37%) |
Oct 31, 2013 | 27.79 | 27.79 | 27.38 | 27.38 | 0 | -0.34(-1.23%) |
Oct 30, 2013 | 27.64 | 27.80 | 27.58 | 27.72 | 0 | -0.05(-0.19%) |
Oct 29, 2013 | 28.35 | 28.45 | 27.53 | 27.77 | 0 | -0.02(-0.06%) |
Oct 28, 2013 | 27.91 | 27.91 | 27.66 | 27.79 | 0 | +0.19(+0.71%) |
Oct 25, 2013 | 27.72 | 27.72 | 27.51 | 27.59 | 0 | +0.07(+0.25%) |
Oct 24, 2013 | 27.44 | 27.63 | 27.44 | 27.52 | 0 | +0.01(+0.03%) |
Oct 23, 2013 | 27.37 | 27.54 | 27.23 | 27.52 | 0 | +0.16(+0.58%) |
Oct 22, 2013 | 27.44 | 27.50 | 27.36 | 27.36 | 0 | -0.11(-0.40%) |
Oct 21, 2013 | 27.35 | 27.51 | 27.35 | 27.47 | 0 | +0.11(+0.42%) |
Oct 18, 2013 | 27.50 | 27.50 | 27.20 | 27.35 | 10,426 | +0.14(+0.52%) |
Oct 17, 2013 | 26.97 | 27.21 | 26.97 | 27.21 | 0 | +0.15(+0.54%) |
Oct 16, 2013 | 26.94 | 27.15 | 26.94 | 27.06 | 0 | +0.28(+1.03%) |
Oct 15, 2013 | 26.80 | 26.99 | 26.70 | 26.79 | 0 | -0.13(-0.48%) |
Oct 14, 2013 | 26.82 | 27.01 | 26.70 | 26.92 | 0 | +0.10(+0.36%) |
Oct 11, 2013 | 26.37 | 26.82 | 25.95 | 26.82 | 0 | +0.51(+1.95%) |
Oct 10, 2013 | 26.05 | 26.31 | 26.05 | 26.31 | 0 | +0.69(+2.69%) |
Oct 09, 2013 | 25.72 | 25.76 | 25.62 | 25.62 | 0 | -0.10(-0.38%) |
Oct 08, 2013 | 25.84 | 25.84 | 25.62 | 25.71 | 0 | -0.11(-0.43%) |
Oct 07, 2013 | 25.99 | 25.99 | 25.73 | 25.82 | 0 | -0.26(-1.01%) |
Oct 04, 2013 | 26.05 | 26.20 | 26.02 | 26.09 | 0 | +0.07(+0.28%) |
Oct 03, 2013 | 25.93 | 26.11 | 25.86 | 26.02 | 0 | -0.14(-0.53%) |
Oct 02, 2013 | 26.64 | 26.64 | 26.07 | 26.15 | 0 | -0.21(-0.80%) |
Oct 01, 2013 | 26.36 | 26.53 | 26.17 | 26.36 | 0 | +0.27(+1.03%) |
Sep 27, 2013 | 26.09 | 26.10 | 25.85 | 26.10 | 0 | +0.25(+0.98%) |
Sep 26, 2013 | 26.26 | 26.26 | 25.73 | 25.84 | 0 | -0.19(-0.72%) |
Sep 25, 2013 | 25.75 | 26.13 | 25.99 | 26.03 | 0 | +0.04(+0.16%) |
Sep 24, 2013 | 26.15 | 26.15 | 25.69 | 25.99 | 0 | +0.25(+0.98%) |
Sep 23, 2013 | 25.78 | 26.29 | 25.58 | 25.74 | 0 | -0.24(-0.94%) |
Sep 20, 2013 | 25.89 | 25.98 | 25.70 | 25.98 | 0 | +0.33(+1.30%) |
Sep 19, 2013 | 25.98 | 25.98 | 25.42 | 25.65 | 0 | -0.33(-1.26%) |
Sep 18, 2013 | 26.22 | 26.30 | 25.98 | 25.98 | 0 | -0.19(-0.74%) |
Sep 17, 2013 | 25.94 | 26.21 | 25.80 | 26.17 | 0 | +0.30(+1.16%) |
Sep 16, 2013 | 25.80 | 25.91 | 25.81 | 25.87 | 0 | +0.08(+0.29%) |
Sep 13, 2013 | 25.90 | 25.90 | 25.74 | 25.80 | 0 | +0.06(+0.22%) |
Sep 12, 2013 | 25.99 | 25.99 | 25.74 | 25.74 | 0 | -0.09(-0.35%) |
Sep 11, 2013 | 26.03 | 26.06 | 25.81 | 25.83 | 0 | -0.06(-0.25%) |
Sep 10, 2013 | 25.87 | 25.90 | 25.30 | 25.90 | 0 | +0.21(+0.84%) |
Sep 09, 2013 | 25.68 | 25.68 | 25.43 | 25.68 | 0 | +0.05(+0.21%) |
Sep 06, 2013 | 25.69 | 25.83 | 25.31 | 25.63 | 0 | +0.10(+0.37%) |
Sep 05, 2013 | 25.54 | 25.70 | 25.49 | 25.53 | 0 | +0.16(+0.64%) |
Sep 04, 2013 | 25.43 | 25.62 | 25.37 | 25.37 | 0 | +0.02(+0.06%) |
Sep 03, 2013 | 25.86 | 25.94 | 25.22 | 25.35 | 0 | +0.01(+0.03%) |
Aug 30, 2013 | 25.86 | 25.86 | 25.31 | 25.34 | 0 | -0.30(-1.18%) |
Aug 29, 2013 | 25.60 | 25.81 | 25.56 | 25.65 | 0 | +0.07(+0.29%) |
Aug 28, 2013 | 25.43 | 25.65 | 25.42 | 25.57 | 0 | +0.03(+0.12%) |
Aug 27, 2013 | 26.06 | 26.06 | 25.50 | 25.54 | 0 | -0.87(-3.31%) |
Aug 26, 2013 | 26.49 | 26.67 | 26.39 | 26.41 | 0 | -0.15(-0.55%) |
Aug 23, 2013 | 26.89 | 26.89 | 26.40 | 26.56 | 0 | -0.11(-0.43%) |
Aug 22, 2013 | 26.59 | 26.73 | 26.47 | 26.67 | 0 | +0.10(+0.39%) |
Aug 21, 2013 | 26.60 | 26.61 | 26.32 | 26.57 | 0 | -0.01(-0.03%) |
Aug 20, 2013 | 26.31 | 26.66 | 25.96 | 26.58 | 0 | +0.39(+1.49%) |
Aug 19, 2013 | 26.46 | 26.46 | 26.18 | 26.19 | 0 | -0.12(-0.46%) |
Aug 16, 2013 | 26.54 | 26.57 | 26.31 | 26.31 | 0 | -0.05(-0.18%) |
Aug 15, 2013 | 26.68 | 26.68 | 26.24 | 26.36 | 17,460 | -0.26(-0.97%) |
Aug 14, 2013 | 26.75 | 26.75 | 26.59 | 26.62 | 0 | -0.02(-0.06%) |
Aug 13, 2013 | 26.75 | 26.75 | 26.40 | 26.63 | 14,195 | +0.02(+0.09%) |
Aug 12, 2013 | 26.67 | 26.67 | 26.44 | 26.61 | 41,599 | +0.08(+0.31%) |
Aug 09, 2013 | 26.88 | 26.89 | 26.53 | 26.53 | 8,544 | -0.18(-0.67%) |
Aug 08, 2013 | 26.76 | 26.76 | 26.60 | 26.71 | 29,741 | +0.07(+0.28%) |
Aug 07, 2013 | 26.83 | 26.83 | 26.47 | 26.63 | 18,027 | -0.19(-0.70%) |
Aug 06, 2013 | 27.09 | 27.63 | 26.76 | 26.82 | 14,888 | -0.22(-0.80%) |
Aug 05, 2013 | 27.07 | 27.10 | 26.83 | 27.04 | 11,602 | +0.06(+0.23%) |
Aug 02, 2013 | 27.05 | 27.05 | 26.79 | 26.97 | 18,415 | -0.08(-0.29%) |
Aug 01, 2013 | 26.87 | 27.09 | 26.87 | 27.05 | 38,741 | +0.45(+1.69%) |
Jul 31, 2013 | 26.64 | 26.94 | 26.59 | 26.60 | 0 | +0.15(+0.56%) |
Jul 30, 2013 | 26.68 | 26.74 | 26.44 | 26.46 | 0 | -0.03(-0.12%) |
Jul 29, 2013 | 26.93 | 26.93 | 26.46 | 26.49 | 0 | -0.35(-1.30%) |
Jul 26, 2013 | 27.01 | 27.01 | 26.75 | 26.84 | 0 | -0.09(-0.33%) |
Jul 25, 2013 | 26.96 | 27.04 | 26.83 | 26.93 | 0 | -0.05(-0.18%) |
Jul 24, 2013 | 27.02 | 27.14 | 26.97 | 26.97 | 0 | +0.06(+0.21%) |
Jul 23, 2013 | 26.97 | 27.08 | 26.76 | 26.92 | 0 | +0.06(+0.24%) |
Jul 22, 2013 | 26.71 | 26.93 | 26.71 | 26.85 | 0 | +0.21(+0.79%) |
Jul 19, 2013 | 26.68 | 26.68 | 26.55 | 26.64 | 0 | +0.11(+0.43%) |
Jul 18, 2013 | 26.10 | 26.61 | 26.10 | 26.53 | 0 | +0.52(+2.00%) |
Jul 17, 2013 | 26.02 | 26.16 | 25.96 | 26.01 | 10,841 | +0.11(+0.44%) |
Jul 16, 2013 | 26.24 | 26.24 | 25.81 | 25.90 | 0 | -0.20(-0.78%) |
Jul 15, 2013 | 26.16 | 26.16 | 25.89 | 26.10 | 0 | +0.18(+0.69%) |
Jul 12, 2013 | 25.64 | 25.92 | 25.61 | 25.92 | 0 | +0.40(+1.57%) |
Jul 11, 2013 | 25.99 | 25.99 | 25.47 | 25.52 | 0 | -0.35(-1.36%) |
Jul 10, 2013 | 26.02 | 26.04 | 25.84 | 25.87 | 0 | -0.21(-0.81%) |
Jul 09, 2013 | 26.20 | 26.20 | 25.70 | 26.08 | 0 | +0.10(+0.37%) |
Jul 08, 2013 | 26.28 | 26.44 | 25.95 | 25.99 | 0 | +0.08(+0.31%) |
Jul 05, 2013 | 25.63 | 25.91 | 25.53 | 25.90 | 0 | +0.60(+2.37%) |
Jul 03, 2013 | 25.17 | 25.43 | 25.09 | 25.30 | 0 | +0.15(+0.61%) |
Jul 02, 2013 | 25.23 | 25.41 | 24.65 | 25.15 | 0 | +0.18(+0.71%) |
Jul 01, 2013 | 24.58 | 25.17 | 24.58 | 24.97 | 0 | +0.39(+1.58%) |
Jun 28, 2013 | 24.71 | 24.72 | 24.39 | 24.58 | 4,359 | +0.38(+1.58%) |
Jun 26, 2013 | 24.25 | 24.38 | 24.12 | 24.20 | 0 | +0.13(+0.54%) |
Jun 25, 2013 | 23.88 | 24.15 | 23.77 | 24.07 | 0 | +0.37(+1.57%) |
Jun 24, 2013 | 23.52 | 23.84 | 23.52 | 23.70 | 0 | -0.12(-0.51%) |
Jun 21, 2013 | 23.91 | 23.91 | 23.54 | 23.82 | 14,180 | +0.06(+0.24%) |
Jun 20, 2013 | 23.74 | 23.80 | 23.55 | 23.76 | 0 | +0.07(+0.31%) |
Jun 19, 2013 | 23.98 | 24.12 | 23.68 | 23.69 | 0 | -0.19(-0.78%) |
Jun 18, 2013 | 23.62 | 23.89 | 23.58 | 23.88 | 0 | +0.34(+1.42%) |
Jun 17, 2013 | 23.62 | 23.64 | 23.54 | 23.54 | 0 | +0.06(+0.27%) |
Jun 14, 2013 | 23.71 | 23.75 | 23.36 | 23.48 | 0 | -0.22(-0.91%) |
Jun 13, 2013 | 23.46 | 23.70 | 23.42 | 23.70 | 6,553 | +0.30(+1.27%) |
Jun 12, 2013 | 23.98 | 23.98 | 23.28 | 23.40 | 43,864 | -0.41(-1.72%) |
Jun 11, 2013 | 23.91 | 23.97 | 23.72 | 23.81 | 0 | -0.19(-0.80%) |
Jun 10, 2013 | 23.95 | 24.01 | 23.89 | 24.00 | 0 | +0.25(+1.03%) |
Jun 07, 2013 | 23.81 | 23.81 | 23.63 | 23.75 | 0 | +0.15(+0.65%) |
Jun 06, 2013 | 23.38 | 23.62 | 23.36 | 23.60 | 0 | +0.18(+0.76%) |
Jun 05, 2013 | 23.73 | 23.73 | 23.32 | 23.42 | 0 | -0.24(-0.99%) |
Jun 04, 2013 | 24.01 | 24.01 | 23.64 | 23.66 | 0 | -0.04(-0.17%) |
Jun 03, 2013 | 23.88 | 23.88 | 23.56 | 23.70 | 6,446 | -0.07(-0.31%) |
May 31, 2013 | 23.93 | 24.05 | 23.76 | 23.77 | 15,764 | -0.28(-1.15%) |
May 30, 2013 | 23.78 | 24.08 | 23.78 | 24.05 | 0 | +0.31(+1.30%) |
May 29, 2013 | 23.82 | 23.97 | 23.70 | 23.74 | 147,645 | -0.24(-1.01%) |
May 28, 2013 | 23.89 | 24.21 | 23.86 | 23.98 | 15,972 | +0.35(+1.50%) |
May 24, 2013 | 23.40 | 23.64 | 23.36 | 23.63 | 0 | +0.08(+0.32%) |
May 23, 2013 | 24.10 | 24.10 | 23.40 | 23.55 | 0 | -0.06(-0.24%) |
May 22, 2013 | 24.24 | 24.24 | 23.61 | 23.61 | 0 | -0.31(-1.29%) |
May 21, 2013 | 23.88 | 23.98 | 23.84 | 23.92 | 0 | -0.00(-0.01%) |
May 20, 2013 | 23.67 | 23.97 | 23.67 | 23.92 | 0 | +0.31(+1.32%) |
May 17, 2013 | 23.56 | 23.80 | 23.56 | 23.61 | 0 | +0.17(+0.73%) |
May 16, 2013 | 23.40 | 23.64 | 23.40 | 23.44 | 7,777 | -0.05(-0.21%) |
May 15, 2013 | 23.28 | 23.49 | 23.28 | 23.49 | 0 | +0.40(+1.75%) |
May 13, 2013 | 22.93 | 23.12 | 22.92 | 23.08 | 0 | +0.04(+0.18%) |
May 10, 2013 | 22.39 | 23.05 | 22.39 | 23.04 | 0 | -0.01(-0.03%) |
May 09, 2013 | 23.05 | 23.05 | 23.04 | 23.05 | 0 | +0.01(+0.04%) |
May 08, 2013 | 23.48 | 23.48 | 22.99 | 23.04 | 0 | -0.07(-0.32%) |
May 07, 2013 | 23.11 | 23.11 | 22.89 | 23.11 | 0 | +0.34(+1.50%) |
May 06, 2013 | 22.95 | 22.95 | 22.69 | 22.77 | 0 | +0.21(+0.93%) |
May 03, 2013 | 22.40 | 22.60 | 22.40 | 22.56 | 0 | +0.28(+1.27%) |
May 02, 2013 | 22.44 | 22.44 | 22.03 | 22.28 | 0 | +0.19(+0.86%) |
May 01, 2013 | 22.95 | 22.95 | 22.09 | 22.09 | 0 | -0.40(-1.78%) |
Apr 30, 2013 | 22.30 | 22.50 | 22.30 | 22.49 | 0 | +0.11(+0.50%) |
Apr 29, 2013 | 21.93 | 22.38 | 21.93 | 22.38 | 1,282 | +0.15(+0.66%) |
Apr 26, 2013 | 22.23 | 22.23 | 22.23 | 22.23 | 625 | -0.21(-0.94%) |
Apr 25, 2013 | 22.70 | 22.70 | 22.43 | 22.44 | 8,169 | +0.10(+0.44%) |
Apr 24, 2013 | 22.30 | 22.34 | 22.25 | 22.34 | 0 | +0.12(+0.55%) |
Apr 23, 2013 | 22.47 | 22.47 | 22.15 | 22.22 | 4,165 | +0.24(+1.07%) |
Apr 22, 2013 | 21.98 | 22.04 | 21.75 | 21.99 | 8,259 | +0.01(+0.05%) |
Apr 19, 2013 | 21.82 | 21.99 | 21.82 | 21.98 | 1,803 | +0.26(+1.19%) |
Apr 18, 2013 | 21.90 | 21.90 | 21.65 | 21.72 | 3,701 | -0.14(-0.62%) |
Apr 17, 2013 | 21.95 | 22.04 | 21.70 | 21.86 | 37,720 | -0.30(-1.36%) |
Apr 16, 2013 | 21.99 | 22.18 | 21.94 | 22.16 | 33,446 | +0.38(+1.75%) |
Apr 15, 2013 | 22.42 | 22.45 | 21.69 | 21.78 | 25,406 | -0.72(-3.21%) |
Apr 12, 2013 | 22.55 | 22.57 | 22.48 | 22.50 | 2,800 | -0.16(-0.69%) |
Apr 11, 2013 | 22.72 | 22.72 | 22.63 | 22.65 | 4,315 | -0.07(-0.31%) |
Apr 10, 2013 | 22.47 | 22.72 | 22.47 | 22.72 | 1,851 | +0.28(+1.23%) |
Apr 09, 2013 | 22.58 | 22.59 | 22.39 | 22.45 | 3,918 | -0.00(-0.00%) |
Apr 08, 2013 | 22.42 | 22.45 | 22.34 | 22.45 | 1,902 | +0.13(+0.57%) |
Apr 05, 2013 | 22.21 | 22.35 | 22.21 | 22.32 | 1,171 | -0.03(-0.13%) |
Apr 04, 2013 | 22.33 | 22.42 | 22.30 | 22.35 | 6,745 | +0.11(+0.47%) |
Apr 03, 2013 | 22.65 | 22.65 | 22.22 | 22.25 | 20,993 | -0.34(-1.52%) |
Apr 02, 2013 | 22.86 | 22.86 | 22.58 | 22.59 | 6,607 | -0.10(-0.42%) |
Apr 01, 2013 | 23.13 | 23.17 | 22.59 | 22.68 | 10,053 | -0.55(-2.37%) |
Mar 28, 2013 | 22.98 | 23.24 | 22.97 | 23.24 | 6,565 | +0.19(+0.85%) |
Mar 27, 2013 | 22.98 | 23.04 | 22.98 | 23.04 | 3,131 | +0.03(+0.14%) |
Mar 26, 2013 | 23.09 | 23.11 | 22.94 | 23.01 | 78,260 | -0.02(-0.07%) |
Mar 25, 2013 | 23.07 | 23.09 | 22.90 | 23.02 | 12,453 | +0.02(+0.11%) |
Mar 22, 2013 | 22.99 | 23.00 | 22.96 | 23.00 | 2,835 | +0.07(+0.31%) |
Mar 21, 2013 | 23.13 | 23.13 | 22.86 | 22.93 | 36,052 | -0.20(-0.87%) |
Mar 20, 2013 | 23.02 | 23.16 | 23.00 | 23.13 | 11,782 | +0.22(+0.96%) |
Mar 19, 2013 | 23.02 | 23.02 | 22.83 | 22.91 | 6,099 | +0.06(+0.28%) |
Mar 18, 2013 | 23.01 | 23.17 | 22.79 | 22.85 | 6,261 | -0.30(-1.30%) |
Mar 15, 2013 | 23.36 | 23.36 | 22.99 | 23.15 | 10,944 | +0.17(+0.74%) |
Mar 14, 2013 | 22.75 | 22.98 | 22.75 | 22.98 | 617 | +0.19(+0.82%) |
Mar 13, 2013 | 22.69 | 22.79 | 22.67 | 22.79 | 1,431 | +0.12(+0.54%) |
Mar 12, 2013 | 23.00 | 23.00 | 22.59 | 22.67 | 2,707 | -0.07(-0.32%) |
Mar 11, 2013 | 23.19 | 23.19 | 22.66 | 22.74 | 2,065 | +0.02(+0.07%) |
Mar 08, 2013 | 22.74 | 22.74 | 22.63 | 22.72 | 1,616 | +0.16(+0.72%) |
Mar 07, 2013 | 22.50 | 22.61 | 22.50 | 22.56 | 1,329 | +0.06(+0.29%) |
Mar 06, 2013 | 22.31 | 22.52 | 22.31 | 22.50 | 2,658 | +0.06(+0.29%) |
Mar 05, 2013 | 22.53 | 22.53 | 22.35 | 22.43 | 5,845 | +0.15(+0.65%) |
Mar 04, 2013 | 22.14 | 22.29 | 22.12 | 22.29 | 3,082 | +0.19(+0.87%) |
Mar 01, 2013 | 22.15 | 22.15 | 21.84 | 22.10 | 1,191 | -0.05(-0.24%) |
Feb 28, 2013 | 22.11 | 22.25 | 22.04 | 22.15 | 29,235 | +0.06(+0.26%) |
Feb 27, 2013 | 21.85 | 22.09 | 21.85 | 22.09 | 493 | +0.13(+0.59%) |
Feb 26, 2013 | 21.87 | 22.04 | 21.86 | 21.96 | 2,452 | -0.28(-1.28%) |
Feb 22, 2013 | 22.07 | 22.25 | 22.07 | 22.25 | 2,896 | +0.18(+0.81%) |
Feb 21, 2013 | 22.13 | 22.15 | 22.03 | 22.07 | 3,575 | -0.35(-1.58%) |
Feb 20, 2013 | 22.36 | 22.42 | 22.36 | 22.42 | 420 | +0.06(+0.28%) |
Feb 19, 2013 | 22.26 | 22.36 | 22.22 | 22.36 | 641 | +0.10(+0.44%) |
Feb 15, 2013 | 22.20 | 22.26 | 22.20 | 22.26 | 1,399 | -0.07(-0.29%) |
Feb 14, 2013 | 22.25 | 22.36 | 22.25 | 22.33 | 67,230 | +0.07(+0.33%) |
Feb 13, 2013 | 22.29 | 22.31 | 22.21 | 22.25 | 2,014 | -0.03(-0.16%) |
Feb 12, 2013 | 22.07 | 22.30 | 22.07 | 22.29 | 1,851 | +0.30(+1.38%) |
Feb 11, 2013 | 22.08 | 22.08 | 21.99 | 21.99 | 2,364 | -0.11(-0.51%) |
Feb 08, 2013 | 22.01 | 22.10 | 22.01 | 22.10 | 612 | +0.09(+0.41%) |
Feb 07, 2013 | 21.95 | 22.01 | 21.86 | 22.01 | 2,018 | +0.07(+0.33%) |
Feb 06, 2013 | 21.84 | 21.95 | 21.84 | 21.94 | 2,096 | +0.19(+0.86%) |
Feb 04, 2013 | 21.81 | 21.81 | 21.75 | 21.75 | 616 | -0.26(-1.19%) |