Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 35.09 | 35.38 | 34.63 | 34.98 | 607,622 | -0.75(-2.10%) |
Jan 30, 2014 | 34.94 | 36.10 | 34.94 | 35.74 | 704,742 | +1.10(+3.16%) |
Jan 29, 2014 | 34.93 | 35.37 | 34.40 | 34.64 | 956,826 | -0.60(-1.72%) |
Jan 28, 2014 | 34.42 | 35.59 | 34.05 | 35.24 | 842,944 | +0.70(+2.03%) |
Jan 27, 2014 | 34.71 | 35.16 | 34.03 | 34.55 | 552,728 | +0.01(+0.03%) |
Jan 24, 2014 | 35.30 | 35.88 | 34.15 | 34.53 | 961,910 | -1.23(-3.44%) |
Jan 23, 2014 | 35.84 | 36.08 | 35.01 | 35.77 | 667,484 | -0.34(-0.93%) |
Jan 22, 2014 | 35.95 | 36.32 | 35.55 | 36.10 | 332,930 | +0.16(+0.43%) |
Jan 21, 2014 | 36.02 | 36.35 | 35.10 | 35.95 | 739,912 | +0.23(+0.64%) |
Jan 17, 2014 | 35.60 | 35.72 | 35.72 | 35.72 | 844,000 | -0.03(-0.08%) |
Jan 16, 2014 | 35.92 | 36.27 | 35.27 | 35.74 | 573,632 | -0.41(-1.15%) |
Jan 15, 2014 | 35.48 | 36.25 | 35.61 | 36.16 | 730,098 | +0.67(+1.90%) |
Jan 14, 2014 | 35.15 | 35.61 | 35.03 | 35.48 | 945,662 | +0.45(+1.28%) |
Jan 13, 2014 | 35.14 | 35.55 | 34.72 | 35.03 | 580,786 | -0.31(-0.86%) |
Jan 10, 2014 | 34.92 | 35.34 | 34.47 | 35.34 | 517,284 | +0.35(+0.99%) |
Jan 09, 2014 | 34.76 | 35.30 | 34.59 | 34.99 | 626,438 | +0.25(+0.72%) |
Jan 08, 2014 | 35.27 | 36.56 | 33.88 | 34.74 | 1,348,278 | -0.02(-0.04%) |
Jan 07, 2014 | 34.76 | 34.95 | 34.44 | 34.76 | 589,664 | +0.05(+0.16%) |
Jan 06, 2014 | 35.22 | 35.27 | 34.62 | 34.70 | 518,618 | -0.40(-1.13%) |
Jan 03, 2014 | 35.69 | 35.77 | 34.76 | 35.10 | 505,200 | -0.60(-1.68%) |
Jan 02, 2014 | 36.59 | 36.69 | 35.12 | 35.70 | 885,434 | -1.28(-3.46%) |
Dec 31, 2013 | 37.09 | 36.98 | 36.98 | 36.98 | 9,682,400 | -0.11(-0.30%) |
Dec 30, 2013 | 36.60 | 37.23 | 36.41 | 37.09 | 565,974 | +0.41(+1.10%) |
Dec 27, 2013 | 36.76 | 36.98 | 36.18 | 36.69 | 317,230 | +0.12(+0.34%) |
Dec 26, 2013 | 37.24 | 37.38 | 36.10 | 36.56 | 418,148 | -0.38(-1.04%) |
Dec 24, 2013 | 35.92 | 37.20 | 35.88 | 36.95 | 556,086 | +2.13(+6.12%) |
Dec 23, 2013 | 35.66 | 36.10 | 34.59 | 34.81 | 497,424 | +0.22(+0.65%) |
Dec 20, 2013 | 33.50 | 34.67 | 33.49 | 34.59 | 535,766 | +1.21(+3.61%) |
Dec 19, 2013 | 33.53 | 33.79 | 32.89 | 33.38 | 347,346 | -0.32(-0.93%) |
Dec 18, 2013 | 33.26 | 33.74 | 32.73 | 33.70 | 280,448 | +0.78(+2.37%) |
Dec 17, 2013 | 32.94 | 33.19 | 32.42 | 32.92 | 214,554 | -0.00(-0.02%) |
Dec 16, 2013 | 32.97 | 33.19 | 32.81 | 32.92 | 371,790 | -0.03(-0.09%) |
Dec 13, 2013 | 32.91 | 33.80 | 32.44 | 32.95 | 427,900 | +0.02(+0.08%) |
Dec 12, 2013 | 32.98 | 33.10 | 32.33 | 32.93 | 311,988 | -0.08(-0.24%) |
Dec 11, 2013 | 33.70 | 33.79 | 32.69 | 33.01 | 535,038 | -0.73(-2.16%) |
Dec 10, 2013 | 34.02 | 34.41 | 33.55 | 33.74 | 729,880 | -0.17(-0.51%) |
Dec 09, 2013 | 34.39 | 34.49 | 32.84 | 33.91 | 581,326 | -0.21(-0.62%) |
Dec 06, 2013 | 34.26 | 34.61 | 33.50 | 34.12 | 0 | -0.03(-0.09%) |
Dec 05, 2013 | 33.49 | 34.41 | 32.93 | 34.16 | 0 | +1.13(+3.42%) |
Dec 04, 2013 | 31.85 | 33.17 | 31.54 | 33.02 | 2,547,430 | +3.88(+13.31%) |
Dec 03, 2013 | 28.73 | 29.34 | 28.68 | 29.14 | 0 | +0.40(+1.39%) |
Dec 02, 2013 | 30.12 | 30.12 | 28.68 | 28.75 | 469,498 | -1.38(-4.58%) |
Nov 29, 2013 | 30.08 | 30.50 | 29.72 | 30.12 | 0 | +0.27(+0.89%) |
Nov 27, 2013 | 29.93 | 30.36 | 29.57 | 29.86 | 0 | +0.00(+0.02%) |
Nov 26, 2013 | 29.86 | 30.18 | 29.32 | 29.86 | 0 | -0.03(-0.10%) |
Nov 25, 2013 | 29.60 | 30.02 | 29.27 | 29.89 | 294,502 | +0.79(+2.70%) |
Nov 22, 2013 | 28.66 | 29.23 | 28.64 | 29.10 | 0 | +0.42(+1.46%) |
Nov 21, 2013 | 28.06 | 28.86 | 27.98 | 28.68 | 249,776 | +0.68(+2.45%) |
Nov 20, 2013 | 28.29 | 28.45 | 27.89 | 28.00 | 0 | -0.42(-1.48%) |
Nov 19, 2013 | 28.71 | 28.88 | 28.19 | 28.41 | 181,136 | -0.37(-1.29%) |
Nov 18, 2013 | 29.45 | 29.73 | 28.54 | 28.79 | 0 | -0.68(-2.29%) |
Nov 15, 2013 | 29.61 | 29.86 | 28.98 | 29.46 | 0 | -0.02(-0.08%) |
Nov 14, 2013 | 29.50 | 29.91 | 29.01 | 29.48 | 0 | -0.03(-0.08%) |
Nov 13, 2013 | 27.64 | 29.57 | 27.64 | 29.51 | 0 | +1.80(+6.48%) |
Nov 12, 2013 | 27.68 | 27.89 | 26.91 | 27.71 | 0 | -0.09(-0.31%) |
Nov 11, 2013 | 27.16 | 28.08 | 27.01 | 27.80 | 0 | +0.67(+2.47%) |
Nov 08, 2013 | 27.40 | 28.02 | 26.71 | 27.13 | 0 | -0.30(-1.09%) |
Nov 07, 2013 | 28.04 | 28.15 | 27.15 | 27.43 | 255,294 | -0.44(-1.58%) |
Nov 06, 2013 | 28.24 | 28.56 | 27.86 | 27.87 | 93,730 | -0.20(-0.71%) |
Nov 05, 2013 | 27.80 | 28.38 | 27.55 | 28.07 | 0 | +0.14(+0.48%) |
Nov 04, 2013 | 28.02 | 28.29 | 27.20 | 27.93 | 188,138 | -0.42(-1.48%) |
Nov 01, 2013 | 28.36 | 28.89 | 27.75 | 28.36 | 0 | -0.00(-0.02%) |
Oct 31, 2013 | 28.88 | 28.88 | 28.33 | 28.36 | 0 | -0.62(-2.12%) |
Oct 30, 2013 | 29.38 | 29.43 | 28.57 | 28.98 | 200,092 | -0.37(-1.26%) |
Oct 29, 2013 | 28.65 | 29.38 | 28.52 | 29.34 | 0 | +0.79(+2.77%) |
Oct 28, 2013 | 28.16 | 28.70 | 27.70 | 28.55 | 0 | +0.42(+1.49%) |
Oct 25, 2013 | 29.45 | 29.45 | 28.01 | 28.14 | 0 | -1.32(-4.48%) |
Oct 24, 2013 | 28.18 | 29.61 | 27.80 | 29.45 | 352,612 | +1.35(+4.82%) |
Oct 23, 2013 | 28.07 | 28.21 | 27.81 | 28.10 | 0 | -0.09(-0.32%) |
Oct 22, 2013 | 28.24 | 28.25 | 27.30 | 28.19 | 209,352 | -0.04(-0.14%) |
Oct 21, 2013 | 27.52 | 28.50 | 27.45 | 28.23 | 276,856 | +0.82(+3.01%) |
Oct 18, 2013 | 27.04 | 27.48 | 26.94 | 27.41 | 112,590 | +0.60(+2.22%) |
Oct 17, 2013 | 26.64 | 26.89 | 26.36 | 26.81 | 82,220 | +0.03(+0.11%) |
Oct 16, 2013 | 26.70 | 27.20 | 26.47 | 26.78 | 88,622 | +0.32(+1.19%) |
Oct 15, 2013 | 27.59 | 27.66 | 26.43 | 26.46 | 180,556 | -1.28(-4.61%) |
Oct 14, 2013 | 26.79 | 27.80 | 26.57 | 27.75 | 123,412 | +0.84(+3.10%) |
Oct 11, 2013 | 27.48 | 27.54 | 26.63 | 26.91 | 0 | -0.71(-2.57%) |
Oct 10, 2013 | 27.34 | 28.14 | 27.27 | 27.62 | 283,640 | +0.59(+2.16%) |
Oct 09, 2013 | 25.80 | 27.45 | 25.80 | 27.04 | 461,504 | +1.25(+4.83%) |
Oct 08, 2013 | 26.16 | 26.48 | 25.33 | 25.79 | 281,076 | -0.45(-1.70%) |
Oct 07, 2013 | 27.10 | 27.25 | 26.20 | 26.23 | 0 | -1.02(-3.72%) |
Oct 04, 2013 | 27.75 | 28.11 | 27.20 | 27.25 | 0 | -0.48(-1.71%) |
Oct 03, 2013 | 27.05 | 28.49 | 27.00 | 27.73 | 0 | +0.74(+2.72%) |
Oct 02, 2013 | 27.33 | 27.45 | 26.89 | 26.99 | 153,172 | -0.51(-1.85%) |
Oct 01, 2013 | 27.27 | 27.62 | 27.07 | 27.50 | 211,702 | +0.20(+0.75%) |
Sep 30, 2013 | 26.94 | 27.43 | 26.73 | 27.30 | 0 | +0.01(+0.05%) |
Sep 27, 2013 | 27.45 | 27.55 | 27.21 | 27.28 | 0 | -0.24(-0.87%) |
Sep 26, 2013 | 27.09 | 27.55 | 27.09 | 27.52 | 143,876 | +0.50(+1.83%) |
Sep 25, 2013 | 27.29 | 27.36 | 26.95 | 27.02 | 120,252 | -0.25(-0.92%) |
Sep 24, 2013 | 27.07 | 27.42 | 26.60 | 27.27 | 147,926 | +0.28(+1.04%) |
Sep 23, 2013 | 27.22 | 27.41 | 26.75 | 27.00 | 125,094 | -0.16(-0.61%) |
Sep 20, 2013 | 27.64 | 27.74 | 27.07 | 27.16 | 0 | -0.45(-1.61%) |
Sep 19, 2013 | 27.27 | 27.66 | 27.23 | 27.61 | 249,498 | +0.47(+1.73%) |
Sep 18, 2013 | 26.86 | 27.34 | 26.45 | 27.14 | 0 | +0.23(+0.84%) |
Sep 17, 2013 | 26.57 | 26.95 | 26.38 | 26.91 | 0 | +0.45(+1.68%) |
Sep 16, 2013 | 26.47 | 26.75 | 26.41 | 26.46 | 0 | -0.05(-0.21%) |
Sep 13, 2013 | 26.91 | 26.95 | 26.38 | 26.52 | 0 | -0.30(-1.14%) |
Sep 12, 2013 | 27.00 | 27.24 | 26.55 | 26.82 | 0 | -0.25(-0.91%) |
Sep 11, 2013 | 27.36 | 27.54 | 26.57 | 27.07 | 0 | -0.40(-1.46%) |
Sep 10, 2013 | 26.75 | 27.54 | 26.42 | 27.47 | 436,240 | +0.91(+3.43%) |
Sep 09, 2013 | 26.10 | 27.03 | 26.10 | 26.56 | 0 | +0.07(+0.28%) |
Sep 06, 2013 | 27.16 | 27.16 | 26.01 | 26.48 | 0 | -0.50(-1.85%) |
Sep 05, 2013 | 27.14 | 27.71 | 26.77 | 26.98 | 597,474 | -0.02(-0.06%) |
Sep 04, 2013 | 24.62 | 27.00 | 24.62 | 27.00 | 0 | +3.50(+14.87%) |
Sep 03, 2013 | 23.07 | 23.81 | 23.07 | 23.50 | 0 | +0.60(+2.62%) |
Aug 30, 2013 | 22.84 | 23.11 | 22.50 | 22.91 | 0 | +0.13(+0.57%) |
Aug 29, 2013 | 22.70 | 23.23 | 22.50 | 22.77 | 140,338 | +0.07(+0.31%) |
Aug 28, 2013 | 22.77 | 22.87 | 22.40 | 22.70 | 0 | -0.09(-0.37%) |
Aug 27, 2013 | 22.83 | 23.32 | 22.77 | 22.79 | 197,262 | -0.25(-1.09%) |
Aug 26, 2013 | 23.92 | 23.92 | 22.91 | 23.04 | 0 | -0.82(-3.42%) |
Aug 23, 2013 | 24.45 | 24.45 | 23.70 | 23.86 | 0 | -0.52(-2.13%) |
Aug 22, 2013 | 24.53 | 24.66 | 24.22 | 24.38 | 84,196 | -0.05(-0.18%) |
Aug 21, 2013 | 24.60 | 24.92 | 24.26 | 24.42 | 0 | -0.32(-1.31%) |
Aug 20, 2013 | 24.32 | 25.08 | 24.27 | 24.75 | 65,112 | +0.38(+1.54%) |
Aug 19, 2013 | 24.95 | 25.24 | 24.37 | 24.37 | 213,618 | -0.62(-2.48%) |
Aug 16, 2013 | 25.62 | 25.75 | 24.98 | 24.99 | 0 | -0.81(-3.14%) |
Aug 15, 2013 | 26.13 | 26.76 | 25.80 | 25.80 | 198,386 | -0.73(-2.75%) |
Aug 14, 2013 | 26.59 | 26.88 | 26.46 | 26.53 | 273,808 | -0.07(-0.26%) |
Aug 13, 2013 | 26.93 | 27.03 | 26.36 | 26.60 | 205,812 | -0.24(-0.91%) |
Aug 12, 2013 | 25.57 | 26.84 | 25.57 | 26.84 | 285,142 | +1.20(+4.66%) |
Aug 09, 2013 | 25.30 | 25.68 | 25.10 | 25.65 | 219,932 | +0.68(+2.74%) |
Aug 08, 2013 | 25.20 | 25.32 | 24.93 | 24.96 | 236,640 | -0.11(-0.46%) |
Aug 07, 2013 | 25.55 | 25.60 | 24.89 | 25.08 | 253,118 | -0.56(-2.17%) |
Aug 06, 2013 | 26.16 | 26.27 | 25.55 | 25.64 | 257,198 | -0.64(-2.45%) |
Aug 05, 2013 | 26.46 | 26.53 | 26.16 | 26.28 | 181,620 | -0.18(-0.70%) |
Aug 02, 2013 | 26.28 | 27.04 | 26.23 | 26.46 | 268,264 | +0.07(+0.25%) |
Aug 01, 2013 | 26.00 | 26.53 | 25.78 | 26.40 | 225,652 | +0.67(+2.60%) |
Jul 31, 2013 | 25.44 | 25.99 | 25.33 | 25.73 | 0 | +0.43(+1.72%) |
Jul 30, 2013 | 25.68 | 25.88 | 24.97 | 25.30 | 0 | -0.20(-0.80%) |
Jul 29, 2013 | 25.37 | 25.64 | 25.37 | 25.50 | 0 | +0.13(+0.51%) |
Jul 26, 2013 | 25.55 | 25.70 | 25.14 | 25.37 | 0 | -0.40(-1.55%) |
Jul 25, 2013 | 24.91 | 25.80 | 24.84 | 25.77 | 0 | +0.75(+3.00%) |
Jul 24, 2013 | 25.05 | 25.47 | 24.65 | 25.02 | 0 | +0.12(+0.48%) |
Jul 23, 2013 | 25.32 | 26.01 | 24.84 | 24.90 | 0 | -0.12(-0.48%) |
Jul 22, 2013 | 24.91 | 25.16 | 24.69 | 25.02 | 0 | +0.22(+0.89%) |
Jul 19, 2013 | 24.78 | 24.91 | 24.72 | 24.80 | 0 | -0.03(-0.12%) |
Jul 18, 2013 | 24.70 | 25.02 | 24.63 | 24.83 | 0 | +0.28(+1.13%) |
Jul 17, 2013 | 24.46 | 24.74 | 24.39 | 24.55 | 178,688 | +0.17(+0.71%) |
Jul 16, 2013 | 24.39 | 24.80 | 24.25 | 24.38 | 0 | -0.05(-0.18%) |
Jul 15, 2013 | 24.74 | 24.91 | 24.20 | 24.43 | 0 | -0.25(-1.03%) |
Jul 12, 2013 | 24.69 | 25.09 | 24.59 | 24.68 | 0 | -0.06(-0.24%) |
Jul 11, 2013 | 25.09 | 25.11 | 24.54 | 24.74 | 0 | -0.02(-0.06%) |
Jul 10, 2013 | 24.80 | 25.14 | 24.42 | 24.75 | 0 | -0.04(-0.16%) |
Jul 09, 2013 | 24.41 | 25.70 | 24.32 | 24.80 | 0 | +0.47(+1.93%) |
Jul 08, 2013 | 24.02 | 24.52 | 23.91 | 24.32 | 0 | +0.38(+1.59%) |
Jul 05, 2013 | 24.23 | 24.23 | 23.59 | 23.95 | 0 | +0.09(+0.36%) |
Jul 03, 2013 | 23.92 | 24.05 | 23.74 | 23.86 | 0 | -0.17(-0.71%) |
Jul 02, 2013 | 24.12 | 24.34 | 23.82 | 24.03 | 0 | -0.18(-0.74%) |
Jul 01, 2013 | 24.31 | 24.64 | 24.12 | 24.21 | 0 | +0.15(+0.62%) |
Jun 28, 2013 | 23.90 | 24.21 | 23.88 | 24.06 | 1,028,660 | +0.16(+0.67%) |
Jun 27, 2013 | 23.79 | 23.93 | 23.62 | 23.90 | 0 | +0.25(+1.08%) |
Jun 26, 2013 | 23.81 | 23.93 | 23.41 | 23.64 | 0 | -0.02(-0.06%) |
Jun 25, 2013 | 22.90 | 23.68 | 22.77 | 23.66 | 0 | +0.89(+3.93%) |
Jun 24, 2013 | 23.16 | 23.59 | 22.55 | 22.77 | 0 | -0.67(-2.86%) |
Jun 21, 2013 | 23.59 | 23.88 | 22.68 | 23.43 | 385,230 | -0.06(-0.26%) |
Jun 20, 2013 | 24.04 | 24.54 | 23.38 | 23.50 | 0 | -0.79(-3.25%) |
Jun 19, 2013 | 24.45 | 24.80 | 24.16 | 24.29 | 0 | -0.10(-0.41%) |
Jun 18, 2013 | 24.43 | 24.75 | 24.33 | 24.39 | 0 | +0.04(+0.14%) |
Jun 17, 2013 | 24.75 | 24.75 | 24.34 | 24.35 | 0 | -0.15(-0.61%) |
Jun 14, 2013 | 24.50 | 24.85 | 24.41 | 24.50 | 0 | +0.09(+0.35%) |
Jun 13, 2013 | 24.18 | 24.43 | 23.64 | 24.41 | 408,370 | +0.17(+0.70%) |
Jun 12, 2013 | 24.52 | 24.53 | 24.00 | 24.25 | 312,478 | -0.06(-0.25%) |
Jun 11, 2013 | 24.32 | 24.71 | 24.01 | 24.30 | 364,930 | -0.33(-1.34%) |
Jun 10, 2013 | 24.66 | 24.95 | 24.54 | 24.64 | 0 | +0.25(+1.00%) |
Jun 07, 2013 | 24.61 | 24.73 | 24.12 | 24.39 | 0 | -0.11(-0.45%) |
Jun 06, 2013 | 25.25 | 25.27 | 24.34 | 24.50 | 983,726 | -0.81(-3.20%) |
Jun 05, 2013 | 25.75 | 26.13 | 24.88 | 25.31 | 0 | -0.60(-2.30%) |
Jun 04, 2013 | 23.24 | 25.98 | 23.11 | 25.91 | 0 | +4.54(+21.22%) |
Jun 03, 2013 | 21.06 | 21.66 | 21.06 | 21.37 | 365,412 | +0.32(+1.50%) |
May 31, 2013 | 20.78 | 21.48 | 20.78 | 21.05 | 227,340 | +0.12(+0.60%) |
May 30, 2013 | 21.29 | 21.44 | 20.89 | 20.93 | 221,976 | -0.36(-1.67%) |
May 29, 2013 | 20.82 | 21.48 | 20.82 | 21.29 | 167,552 | +0.29(+1.36%) |
May 28, 2013 | 21.15 | 21.51 | 20.84 | 21.00 | 243,734 | +0.20(+0.96%) |
May 24, 2013 | 20.66 | 20.92 | 20.57 | 20.80 | 0 | +0.05(+0.24%) |
May 23, 2013 | 20.53 | 20.80 | 20.38 | 20.75 | 0 | -0.00(-0.02%) |
May 22, 2013 | 21.30 | 21.65 | 20.70 | 20.75 | 0 | -0.51(-2.38%) |
May 21, 2013 | 21.00 | 21.55 | 21.00 | 21.26 | 0 | +0.15(+0.71%) |
May 20, 2013 | 21.14 | 21.48 | 21.00 | 21.11 | 0 | -0.09(-0.42%) |
May 17, 2013 | 20.82 | 21.31 | 20.82 | 21.20 | 0 | +0.40(+1.92%) |
May 16, 2013 | 21.18 | 21.25 | 20.67 | 20.80 | 633,664 | -0.49(-2.30%) |
May 15, 2013 | 21.45 | 21.71 | 21.21 | 21.29 | 0 | -0.08(-0.37%) |
May 13, 2013 | 21.09 | 21.57 | 20.84 | 21.37 | 0 | +0.29(+1.38%) |
May 10, 2013 | 20.90 | 21.22 | 20.78 | 21.08 | 0 | +0.14(+0.69%) |
May 09, 2013 | 21.15 | 21.46 | 20.92 | 20.93 | 0 | -0.21(-0.97%) |
May 08, 2013 | 20.70 | 21.27 | 20.70 | 21.14 | 0 | +0.45(+2.15%) |
May 07, 2013 | 20.52 | 20.73 | 20.42 | 20.70 | 0 | +0.26(+1.27%) |
May 06, 2013 | 20.44 | 20.54 | 20.37 | 20.43 | 0 | +0.05(+0.27%) |
May 03, 2013 | 20.20 | 20.54 | 20.20 | 20.38 | 0 | +0.37(+1.85%) |
May 02, 2013 | 19.82 | 20.04 | 19.81 | 20.01 | 0 | +0.23(+1.16%) |
May 01, 2013 | 20.25 | 20.50 | 19.77 | 19.78 | 0 | -0.55(-2.71%) |
Apr 30, 2013 | 20.38 | 20.49 | 20.24 | 20.33 | 0 | +0.02(+0.10%) |
Apr 29, 2013 | 20.36 | 20.57 | 20.05 | 20.31 | 222,094 | +0.04(+0.22%) |
Apr 26, 2013 | 20.16 | 20.43 | 20.18 | 20.27 | 130,854 | +0.09(+0.42%) |
Apr 25, 2013 | 19.95 | 20.45 | 19.84 | 20.18 | 0 | +0.25(+1.25%) |
Apr 24, 2013 | 19.74 | 20.09 | 19.74 | 19.93 | 152,404 | +0.15(+0.76%) |
Apr 23, 2013 | 19.47 | 19.99 | 19.41 | 19.78 | 566,476 | +0.46(+2.38%) |
Apr 22, 2013 | 18.74 | 19.39 | 18.41 | 19.32 | 268,432 | +0.65(+3.48%) |
Apr 19, 2013 | 18.73 | 18.92 | 18.53 | 18.67 | 291,458 | -0.05(-0.29%) |
Apr 18, 2013 | 19.27 | 19.27 | 18.67 | 18.73 | 264,976 | -0.55(-2.88%) |
Apr 17, 2013 | 19.25 | 19.36 | 18.68 | 19.28 | 365,002 | +0.05(+0.29%) |
Apr 16, 2013 | 18.90 | 19.27 | 18.57 | 19.23 | 428,178 | +0.34(+1.80%) |
Apr 15, 2013 | 19.55 | 19.84 | 18.71 | 18.89 | 360,242 | -0.80(-4.06%) |
Apr 12, 2013 | 19.86 | 20.07 | 19.64 | 19.68 | 185,324 | -0.26(-1.28%) |
Apr 11, 2013 | 19.77 | 20.25 | 19.70 | 19.94 | 443,766 | +0.17(+0.86%) |
Apr 10, 2013 | 19.71 | 19.98 | 19.58 | 19.77 | 449,928 | +0.11(+0.59%) |
Apr 09, 2013 | 19.75 | 19.84 | 19.59 | 19.66 | 426,396 | -0.12(-0.63%) |
Apr 08, 2013 | 19.48 | 19.82 | 19.15 | 19.78 | 663,216 | +0.58(+2.99%) |
Apr 05, 2013 | 18.86 | 19.25 | 18.66 | 19.20 | 376,216 | +0.15(+0.81%) |
Apr 04, 2013 | 18.82 | 19.10 | 18.61 | 19.05 | 568,544 | +0.19(+0.98%) |
Apr 03, 2013 | 19.57 | 19.57 | 18.50 | 18.86 | 1,580,458 | -0.81(-4.09%) |
Apr 02, 2013 | 19.79 | 20.23 | 19.61 | 19.67 | 728,546 | +0.01(+0.03%) |
Apr 01, 2013 | 20.09 | 20.34 | 19.42 | 19.66 | 801,068 | -0.39(-1.94%) |
Mar 28, 2013 | 19.93 | 20.23 | 19.84 | 20.05 | 919,070 | +0.18(+0.93%) |
Mar 27, 2013 | 19.44 | 19.95 | 19.39 | 19.87 | 214,442 | +0.28(+1.40%) |
Mar 26, 2013 | 19.80 | 19.91 | 19.39 | 19.59 | 288,210 | -0.11(-0.53%) |
Mar 25, 2013 | 19.45 | 20.00 | 19.39 | 19.70 | 212,922 | +0.27(+1.39%) |
Mar 22, 2013 | 19.10 | 19.60 | 18.97 | 19.43 | 194,842 | +0.43(+2.26%) |
Mar 21, 2013 | 18.71 | 19.11 | 18.60 | 19.00 | 421,270 | +0.18(+0.98%) |
Mar 20, 2013 | 18.64 | 18.84 | 18.57 | 18.82 | 201,486 | +0.32(+1.73%) |
Mar 19, 2013 | 18.52 | 18.75 | 18.36 | 18.50 | 163,678 | -0.16(-0.88%) |
Mar 18, 2013 | 18.44 | 18.84 | 18.44 | 18.66 | 148,224 | -0.04(-0.21%) |
Mar 15, 2013 | 18.64 | 18.79 | 18.43 | 18.70 | 259,204 | +0.06(+0.35%) |
Mar 14, 2013 | 18.61 | 18.79 | 18.41 | 18.64 | 194,696 | +0.04(+0.19%) |
Mar 13, 2013 | 18.59 | 18.84 | 18.55 | 18.60 | 150,200 | -0.01(-0.08%) |
Mar 12, 2013 | 18.39 | 18.82 | 18.25 | 18.61 | 209,724 | +0.28(+1.53%) |
Mar 11, 2013 | 18.09 | 18.46 | 18.02 | 18.34 | 103,464 | +0.18(+0.99%) |
Mar 08, 2013 | 18.10 | 18.30 | 17.95 | 18.16 | 357,106 | +0.17(+0.95%) |
Mar 07, 2013 | 18.39 | 18.52 | 17.84 | 17.98 | 190,560 | -0.45(-2.44%) |
Mar 06, 2013 | 18.82 | 18.92 | 18.20 | 18.43 | 310,442 | -0.42(-2.20%) |
Mar 05, 2013 | 18.50 | 18.91 | 18.40 | 18.85 | 180,724 | +0.47(+2.54%) |
Mar 04, 2013 | 18.25 | 18.41 | 18.21 | 18.38 | 198,370 | +0.07(+0.37%) |
Mar 01, 2013 | 18.09 | 18.40 | 18.09 | 18.32 | 85,992 | +0.07(+0.36%) |
Feb 28, 2013 | 18.07 | 18.41 | 18.05 | 18.25 | 138,928 | +0.14(+0.80%) |
Feb 27, 2013 | 18.01 | 18.29 | 17.96 | 18.11 | 144,904 | +0.09(+0.50%) |
Feb 26, 2013 | 18.12 | 18.14 | 17.90 | 18.02 | 310,150 | +0.01(+0.06%) |
Feb 25, 2013 | 18.26 | 18.38 | 18.00 | 18.00 | 394,074 | -0.20(-1.07%) |
Feb 22, 2013 | 17.93 | 18.21 | 17.77 | 18.20 | 261,286 | +0.40(+2.28%) |
Feb 21, 2013 | 18.40 | 18.46 | 17.78 | 17.80 | 323,350 | -0.56(-3.05%) |
Feb 20, 2013 | 18.48 | 18.52 | 18.25 | 18.36 | 595,102 | -0.13(-0.70%) |
Feb 19, 2013 | 18.33 | 19.26 | 18.32 | 18.48 | 268,580 | +0.27(+1.51%) |
Feb 15, 2013 | 18.21 | 18.39 | 18.14 | 18.21 | 175,012 | +0.10(+0.55%) |
Feb 14, 2013 | 18.04 | 18.21 | 18.00 | 18.11 | 178,448 | -0.02(-0.08%) |
Feb 13, 2013 | 17.98 | 18.17 | 17.98 | 18.12 | 85,554 | +0.12(+0.69%) |
Feb 12, 2013 | 18.03 | 18.11 | 17.88 | 18.00 | 403,822 | +0.07(+0.42%) |
Feb 11, 2013 | 18.00 | 18.02 | 17.84 | 17.93 | 68,520 | -0.11(-0.61%) |
Feb 08, 2013 | 18.14 | 18.25 | 18.00 | 18.04 | 128,070 | -0.04(-0.19%) |
Feb 07, 2013 | 18.17 | 18.20 | 17.78 | 18.07 | 74,410 | -0.13(-0.71%) |
Feb 06, 2013 | 18.05 | 18.23 | 17.91 | 18.20 | 136,668 | +0.71(+4.09%) |
Feb 04, 2013 | 17.73 | 17.95 | 17.43 | 17.48 | 209,778 | -0.37(-2.04%) |