Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 22.46 | 22.68 | 22.34 | 22.54 | 192,916 | -0.20(-0.86%) |
Jan 30, 2014 | 22.83 | 22.89 | 22.68 | 22.73 | 109,313 | +0.03(+0.11%) |
Jan 29, 2014 | 22.91 | 22.91 | 22.68 | 22.71 | 158,755 | -0.34(-1.48%) |
Jan 28, 2014 | 23.01 | 23.08 | 22.83 | 23.05 | 178,438 | +0.10(+0.45%) |
Jan 27, 2014 | 23.09 | 23.16 | 22.93 | 22.95 | 175,180 | -0.03(-0.15%) |
Jan 24, 2014 | 23.17 | 23.20 | 22.95 | 22.98 | 214,342 | -0.28(-1.21%) |
Jan 23, 2014 | 23.25 | 23.28 | 23.20 | 23.26 | 163,575 | -0.04(-0.18%) |
Jan 22, 2014 | 23.29 | 23.41 | 23.17 | 23.30 | 193,430 | +0.00(+0.00%) |
Jan 21, 2014 | 23.37 | 23.42 | 23.17 | 23.30 | 145,631 | +0.11(+0.48%) |
Jan 17, 2014 | 23.46 | 23.19 | 23.19 | 23.19 | 133,379 | -0.26(-1.09%) |
Jan 16, 2014 | 23.29 | 23.58 | 23.28 | 23.45 | 221,296 | +0.21(+0.92%) |
Jan 15, 2014 | 23.23 | 23.40 | 23.14 | 23.23 | 181,089 | +0.09(+0.40%) |
Jan 14, 2014 | 23.12 | 23.26 | 23.06 | 23.14 | 144,313 | +0.07(+0.30%) |
Jan 13, 2014 | 23.21 | 23.29 | 22.99 | 23.07 | 239,324 | -0.17(-0.73%) |
Jan 10, 2014 | 23.28 | 23.46 | 23.07 | 23.24 | 199,224 | +0.03(+0.15%) |
Jan 09, 2014 | 23.25 | 23.25 | 22.95 | 23.21 | 198,212 | +0.07(+0.29%) |
Jan 08, 2014 | 23.60 | 23.60 | 23.00 | 23.14 | 153,793 | -0.50(-2.13%) |
Jan 07, 2014 | 23.58 | 23.73 | 23.58 | 23.64 | 136,550 | +0.10(+0.43%) |
Jan 06, 2014 | 23.96 | 24.08 | 23.52 | 23.54 | 128,951 | -0.42(-1.74%) |
Jan 03, 2014 | 23.99 | 24.06 | 23.87 | 23.96 | 170,730 | -0.06(-0.25%) |
Jan 02, 2014 | 23.98 | 24.08 | 23.86 | 24.02 | 121,698 | -0.09(-0.35%) |
Dec 31, 2013 | 24.09 | 24.10 | 24.10 | 24.10 | 135,257 | +0.11(+0.46%) |
Dec 30, 2013 | 24.21 | 24.21 | 23.99 | 23.99 | 164,717 | -0.16(-0.67%) |
Dec 27, 2013 | 24.27 | 24.27 | 23.91 | 24.15 | 121,288 | -0.06(-0.25%) |
Dec 26, 2013 | 24.24 | 24.27 | 24.03 | 24.21 | 93,732 | -0.01(-0.04%) |
Dec 24, 2013 | 24.12 | 24.27 | 24.04 | 24.22 | 51,248 | +0.05(+0.21%) |
Dec 23, 2013 | 24.09 | 24.27 | 24.02 | 24.17 | 212,543 | +0.07(+0.28%) |
Dec 20, 2013 | 24.08 | 24.16 | 23.92 | 24.10 | 442,826 | +0.20(+0.82%) |
Dec 19, 2013 | 23.85 | 23.97 | 23.64 | 23.91 | 116,924 | -0.01(-0.04%) |
Dec 18, 2013 | 23.68 | 23.95 | 23.45 | 23.92 | 248,712 | +0.28(+1.19%) |
Dec 17, 2013 | 23.61 | 23.75 | 23.48 | 23.63 | 221,706 | +0.00(+0.00%) |
Dec 16, 2013 | 23.25 | 23.72 | 23.25 | 23.63 | 291,747 | +0.40(+1.72%) |
Dec 13, 2013 | 23.13 | 23.30 | 22.99 | 23.23 | 266,944 | +0.09(+0.40%) |
Dec 12, 2013 | 23.30 | 23.33 | 22.97 | 23.14 | 246,908 | -0.21(-0.91%) |
Dec 11, 2013 | 23.64 | 23.64 | 23.17 | 23.35 | 385,403 | -0.21(-0.90%) |
Dec 10, 2013 | 23.89 | 23.89 | 23.55 | 23.57 | 223,730 | -0.37(-1.57%) |
Dec 09, 2013 | 24.01 | 24.09 | 23.84 | 23.94 | 198,101 | -0.13(-0.53%) |
Dec 06, 2013 | 23.89 | 24.12 | 23.74 | 24.07 | 240,848 | +0.39(+1.65%) |
Dec 05, 2013 | 23.47 | 23.75 | 23.27 | 23.68 | 272,251 | +0.22(+0.94%) |
Dec 04, 2013 | 23.18 | 23.69 | 23.17 | 23.46 | 307,793 | +0.27(+1.18%) |
Dec 03, 2013 | 23.42 | 23.75 | 23.10 | 23.18 | 634,631 | -0.34(-1.45%) |
Dec 02, 2013 | 23.63 | 23.81 | 23.46 | 23.52 | 346,707 | -0.33(-1.39%) |
Nov 29, 2013 | 23.96 | 24.11 | 23.81 | 23.86 | 115,384 | +0.03(+0.14%) |
Nov 27, 2013 | 23.66 | 23.87 | 23.57 | 23.82 | 186,398 | +0.14(+0.61%) |
Nov 26, 2013 | 23.40 | 23.74 | 23.40 | 23.68 | 261,991 | +0.26(+1.13%) |
Nov 25, 2013 | 23.46 | 23.62 | 23.34 | 23.41 | 211,706 | +0.03(+0.11%) |
Nov 22, 2013 | 23.17 | 23.52 | 23.17 | 23.39 | 118,713 | +0.15(+0.66%) |
Nov 21, 2013 | 23.02 | 23.28 | 22.94 | 23.23 | 158,049 | +0.36(+1.56%) |
Nov 20, 2013 | 22.93 | 23.08 | 22.73 | 22.88 | 189,481 | -0.05(-0.22%) |
Nov 19, 2013 | 22.83 | 23.06 | 22.79 | 22.93 | 152,713 | +0.04(+0.19%) |
Nov 18, 2013 | 23.01 | 23.08 | 22.84 | 22.89 | 198,447 | -0.09(-0.41%) |
Nov 15, 2013 | 23.00 | 23.13 | 22.87 | 22.98 | 165,850 | +0.02(+0.07%) |
Nov 14, 2013 | 22.87 | 23.03 | 22.85 | 22.96 | 153,220 | +0.09(+0.37%) |
Nov 13, 2013 | 22.68 | 23.00 | 22.54 | 22.88 | 196,894 | +0.08(+0.34%) |
Nov 12, 2013 | 22.60 | 22.81 | 22.59 | 22.80 | 306,805 | +0.18(+0.79%) |
Nov 11, 2013 | 22.78 | 22.78 | 22.58 | 22.62 | 268,005 | -0.20(-0.86%) |
Nov 08, 2013 | 22.65 | 22.91 | 22.53 | 22.82 | 272,678 | +0.21(+0.92%) |
Nov 07, 2013 | 22.86 | 22.95 | 22.52 | 22.61 | 300,181 | -0.28(-1.22%) |
Nov 06, 2013 | 22.78 | 22.91 | 22.67 | 22.89 | 322,719 | +0.21(+0.93%) |
Nov 05, 2013 | 22.46 | 22.80 | 22.35 | 22.68 | 591,784 | +0.20(+0.91%) |
Nov 04, 2013 | 22.56 | 22.68 | 22.16 | 22.47 | 409,101 | -0.09(-0.41%) |
Nov 01, 2013 | 22.49 | 22.75 | 22.46 | 22.57 | 689,515 | +0.03(+0.11%) |
Oct 31, 2013 | 23.45 | 23.45 | 22.47 | 22.54 | 700,571 | -0.97(-4.11%) |
Oct 30, 2013 | 23.12 | 23.55 | 22.47 | 23.51 | 562,554 | +0.25(+1.06%) |
Oct 29, 2013 | 25.18 | 25.30 | 22.62 | 23.26 | 811,506 | -2.33(-9.11%) |
Oct 28, 2013 | 25.57 | 25.85 | 25.44 | 25.59 | 297,114 | +0.06(+0.23%) |
Oct 25, 2013 | 25.65 | 25.65 | 25.31 | 25.53 | 209,968 | +0.03(+0.10%) |
Oct 24, 2013 | 25.61 | 25.64 | 25.48 | 25.51 | 189,559 | +0.00(+0.00%) |
Oct 23, 2013 | 25.47 | 25.66 | 25.42 | 25.51 | 207,684 | -0.02(-0.07%) |
Oct 22, 2013 | 25.43 | 25.61 | 25.35 | 25.52 | 311,762 | +0.23(+0.90%) |
Oct 21, 2013 | 25.38 | 25.40 | 25.24 | 25.30 | 253,951 | +0.07(+0.27%) |
Oct 18, 2013 | 25.43 | 25.43 | 25.19 | 25.23 | 254,398 | -0.01(-0.03%) |
Oct 17, 2013 | 25.25 | 25.32 | 25.18 | 25.24 | 193,352 | -0.02(-0.07%) |
Oct 16, 2013 | 25.40 | 25.43 | 25.18 | 25.25 | 178,378 | +0.02(+0.07%) |
Oct 15, 2013 | 25.35 | 25.43 | 25.17 | 25.24 | 95,197 | -0.12(-0.47%) |
Oct 14, 2013 | 25.22 | 25.36 | 25.11 | 25.36 | 87,680 | +0.03(+0.10%) |
Oct 11, 2013 | 25.23 | 25.43 | 25.08 | 25.33 | 105,430 | +0.14(+0.54%) |
Oct 10, 2013 | 25.05 | 25.26 | 24.95 | 25.19 | 63,363 | +0.44(+1.78%) |
Oct 09, 2013 | 24.66 | 24.93 | 24.55 | 24.75 | 150,976 | +0.20(+0.83%) |
Oct 08, 2013 | 24.78 | 24.86 | 24.55 | 24.55 | 123,988 | -0.25(-1.03%) |
Oct 07, 2013 | 24.63 | 24.90 | 24.58 | 24.80 | 108,555 | +0.11(+0.45%) |
Oct 04, 2013 | 24.65 | 24.87 | 24.61 | 24.69 | 112,737 | -0.02(-0.07%) |
Oct 03, 2013 | 25.24 | 25.24 | 24.70 | 24.71 | 180,994 | -0.50(-1.98%) |
Oct 02, 2013 | 25.15 | 25.26 | 24.88 | 25.21 | 122,322 | -0.02(-0.07%) |
Oct 01, 2013 | 25.16 | 25.27 | 24.97 | 25.23 | 105,536 | +0.07(+0.27%) |
Sep 30, 2013 | 25.28 | 25.50 | 24.96 | 25.16 | 288,684 | -0.39(-1.53%) |
Sep 27, 2013 | 25.53 | 25.66 | 25.42 | 25.55 | 77,612 | -0.05(-0.20%) |
Sep 26, 2013 | 25.69 | 25.79 | 25.43 | 25.60 | 161,725 | -0.02(-0.07%) |
Sep 25, 2013 | 25.87 | 25.89 | 25.62 | 25.62 | 157,404 | -0.26(-1.02%) |
Sep 24, 2013 | 25.81 | 26.11 | 25.63 | 25.88 | 119,997 | +0.01(+0.03%) |
Sep 23, 2013 | 25.81 | 25.96 | 25.71 | 25.87 | 125,092 | -0.02(-0.07%) |
Sep 20, 2013 | 25.97 | 26.13 | 25.78 | 25.89 | 255,133 | +0.00(+0.00%) |
Sep 19, 2013 | 25.79 | 25.95 | 25.61 | 25.89 | 85,744 | +0.08(+0.30%) |
Sep 18, 2013 | 25.98 | 25.99 | 25.48 | 25.81 | 189,149 | -0.25(-0.94%) |
Sep 17, 2013 | 25.77 | 26.07 | 25.77 | 26.06 | 116,440 | +0.29(+1.12%) |
Sep 16, 2013 | 25.69 | 25.91 | 25.58 | 25.77 | 145,828 | +0.19(+0.73%) |
Sep 13, 2013 | 25.61 | 25.65 | 25.44 | 25.58 | 143,045 | +0.09(+0.37%) |
Sep 12, 2013 | 25.52 | 25.69 | 25.36 | 25.49 | 153,329 | -0.03(-0.10%) |
Sep 11, 2013 | 25.36 | 25.52 | 25.18 | 25.52 | 216,587 | +0.10(+0.40%) |
Sep 10, 2013 | 25.33 | 25.43 | 25.18 | 25.41 | 446,466 | +0.12(+0.47%) |
Sep 09, 2013 | 24.92 | 25.30 | 24.79 | 25.30 | 307,165 | +0.36(+1.46%) |
Sep 06, 2013 | 25.07 | 25.17 | 24.56 | 24.93 | 236,929 | -0.09(-0.37%) |
Sep 05, 2013 | 25.13 | 25.13 | 24.92 | 25.02 | 287,701 | -0.03(-0.10%) |
Sep 04, 2013 | 25.23 | 25.23 | 24.97 | 25.05 | 556,223 | -0.17(-0.67%) |
Sep 03, 2013 | 25.08 | 25.30 | 24.89 | 25.22 | 522,037 | +0.75(+3.08%) |
Aug 30, 2013 | 24.65 | 24.66 | 24.45 | 24.46 | 202,779 | -0.25(-1.00%) |
Aug 29, 2013 | 24.35 | 24.72 | 24.30 | 24.71 | 192,456 | +0.36(+1.50%) |
Aug 28, 2013 | 24.33 | 24.47 | 24.25 | 24.35 | 208,101 | +0.06(+0.24%) |
Aug 27, 2013 | 24.26 | 24.45 | 24.18 | 24.29 | 173,686 | -0.11(-0.45%) |
Aug 26, 2013 | 24.58 | 24.69 | 24.38 | 24.40 | 167,021 | -0.15(-0.62%) |
Aug 23, 2013 | 24.42 | 24.56 | 24.36 | 24.55 | 78,749 | +0.14(+0.59%) |
Aug 22, 2013 | 24.22 | 24.44 | 24.22 | 24.41 | 118,713 | +0.23(+0.95%) |
Aug 21, 2013 | 24.58 | 24.68 | 24.16 | 24.18 | 172,733 | -0.46(-1.86%) |
Aug 20, 2013 | 24.54 | 24.80 | 24.54 | 24.63 | 134,411 | +0.10(+0.41%) |
Aug 19, 2013 | 24.58 | 24.78 | 24.52 | 24.53 | 115,384 | -0.11(-0.45%) |
Aug 16, 2013 | 24.65 | 24.80 | 24.54 | 24.64 | 203,991 | -0.08(-0.34%) |
Aug 15, 2013 | 24.86 | 24.86 | 24.58 | 24.73 | 207,266 | -0.32(-1.29%) |
Aug 14, 2013 | 25.24 | 25.24 | 25.04 | 25.05 | 166,494 | -0.11(-0.44%) |
Aug 13, 2013 | 25.17 | 25.30 | 25.08 | 25.16 | 184,289 | +0.02(+0.07%) |
Aug 12, 2013 | 24.80 | 25.23 | 24.72 | 25.14 | 229,198 | +0.24(+0.97%) |
Aug 09, 2013 | 24.86 | 25.03 | 24.81 | 24.90 | 172,104 | +0.03(+0.14%) |
Aug 08, 2013 | 24.77 | 25.03 | 24.77 | 24.87 | 332,890 | +0.11(+0.44%) |
Aug 07, 2013 | 24.99 | 25.07 | 24.75 | 24.76 | 298,532 | -0.29(-1.15%) |
Aug 06, 2013 | 24.87 | 25.10 | 24.73 | 25.05 | 321,229 | +0.17(+0.68%) |
Aug 05, 2013 | 24.68 | 24.89 | 24.60 | 24.88 | 448,724 | +0.24(+0.99%) |
Aug 02, 2013 | 24.40 | 24.72 | 24.19 | 24.63 | 371,629 | +0.19(+0.79%) |
Aug 01, 2013 | 23.90 | 24.48 | 23.72 | 24.44 | 685,844 | +0.73(+3.06%) |
Jul 31, 2013 | 23.47 | 23.91 | 23.38 | 23.71 | 945,990 | +0.36(+1.55%) |
Jul 30, 2013 | 24.40 | 24.40 | 23.28 | 23.35 | 462,640 | -0.35(-1.46%) |
Jul 29, 2013 | 23.92 | 23.92 | 23.56 | 23.69 | 363,177 | -0.24(-0.99%) |
Jul 26, 2013 | 23.85 | 23.97 | 23.76 | 23.93 | 268,384 | +0.03(+0.11%) |
Jul 25, 2013 | 23.69 | 23.99 | 23.69 | 23.91 | 377,034 | +0.14(+0.60%) |
Jul 24, 2013 | 23.90 | 23.92 | 23.65 | 23.76 | 238,313 | -0.12(-0.49%) |
Jul 23, 2013 | 23.89 | 23.92 | 23.85 | 23.88 | 190,799 | +0.01(+0.04%) |
Jul 22, 2013 | 23.80 | 24.02 | 23.77 | 23.87 | 184,057 | +0.07(+0.28%) |
Jul 19, 2013 | 23.70 | 23.88 | 23.64 | 23.80 | 155,390 | +0.12(+0.50%) |
Jul 18, 2013 | 23.53 | 23.78 | 23.45 | 23.69 | 230,582 | +0.14(+0.57%) |
Jul 17, 2013 | 23.63 | 23.65 | 23.46 | 23.55 | 229,832 | +0.03(+0.11%) |
Jul 16, 2013 | 23.72 | 23.82 | 23.39 | 23.53 | 259,688 | -0.24(-0.99%) |
Jul 15, 2013 | 23.89 | 24.12 | 23.59 | 23.76 | 239,525 | -0.05(-0.21%) |
Jul 12, 2013 | 23.80 | 23.90 | 23.70 | 23.81 | 174,550 | -0.04(-0.18%) |
Jul 11, 2013 | 23.96 | 24.01 | 23.78 | 23.85 | 283,206 | +0.01(+0.04%) |
Jul 10, 2013 | 23.92 | 24.19 | 23.84 | 23.85 | 223,304 | -0.08(-0.35%) |
Jul 09, 2013 | 24.01 | 24.19 | 23.78 | 23.93 | 329,757 | -0.02(-0.07%) |
Jul 08, 2013 | 23.85 | 24.07 | 23.75 | 23.95 | 246,062 | +0.10(+0.42%) |
Jul 05, 2013 | 23.96 | 23.96 | 23.71 | 23.85 | 111,418 | +0.06(+0.25%) |
Jul 03, 2013 | 23.72 | 23.89 | 23.59 | 23.79 | 74,022 | +0.03(+0.11%) |
Jul 02, 2013 | 23.64 | 23.76 | 23.56 | 23.76 | 170,997 | +0.06(+0.25%) |
Jul 01, 2013 | 23.68 | 23.76 | 23.53 | 23.70 | 128,405 | +0.17(+0.72%) |
Jun 28, 2013 | 23.41 | 23.68 | 23.37 | 23.53 | 282,905 | +0.02(+0.07%) |
Jun 27, 2013 | 23.07 | 23.60 | 23.07 | 23.52 | 207,218 | +0.61(+2.65%) |
Jun 26, 2013 | 22.78 | 23.20 | 22.66 | 22.91 | 234,001 | +0.29(+1.27%) |
Jun 25, 2013 | 23.15 | 23.15 | 22.62 | 22.62 | 424,488 | -0.46(-2.01%) |
Jun 24, 2013 | 22.39 | 23.37 | 22.32 | 23.09 | 350,393 | +0.48(+2.13%) |
Jun 21, 2013 | 22.93 | 23.01 | 22.61 | 22.61 | 583,236 | -0.25(-1.11%) |
Jun 20, 2013 | 23.01 | 23.15 | 22.81 | 22.86 | 200,957 | -0.37(-1.60%) |
Jun 19, 2013 | 23.76 | 23.76 | 23.23 | 23.23 | 180,660 | -0.47(-1.99%) |
Jun 18, 2013 | 23.48 | 23.71 | 23.41 | 23.70 | 255,281 | +0.24(+1.01%) |
Jun 17, 2013 | 23.42 | 23.61 | 23.31 | 23.47 | 210,539 | +0.17(+0.72%) |
Jun 14, 2013 | 23.41 | 23.53 | 23.25 | 23.30 | 156,095 | -0.18(-0.75%) |
Jun 13, 2013 | 22.99 | 23.50 | 22.89 | 23.48 | 211,747 | +0.47(+2.06%) |
Jun 12, 2013 | 22.89 | 23.12 | 22.77 | 23.00 | 128,689 | +0.25(+1.11%) |
Jun 11, 2013 | 22.89 | 22.89 | 22.37 | 22.75 | 98,090 | -0.20(-0.88%) |
Jun 10, 2013 | 22.66 | 22.96 | 22.53 | 22.95 | 184,159 | +0.39(+1.72%) |
Jun 07, 2013 | 22.55 | 22.75 | 22.33 | 22.56 | 231,222 | +0.06(+0.26%) |
Jun 06, 2013 | 22.32 | 22.57 | 22.28 | 22.50 | 145,021 | +0.13(+0.57%) |
Jun 05, 2013 | 22.65 | 22.85 | 22.34 | 22.38 | 136,223 | -0.35(-1.52%) |
Jun 04, 2013 | 22.89 | 22.94 | 22.67 | 22.72 | 658,776 | -0.12(-0.52%) |
Jun 03, 2013 | 22.40 | 22.99 | 22.37 | 22.84 | 383,984 | +0.24(+1.08%) |
May 31, 2013 | 22.64 | 22.77 | 22.47 | 22.60 | 179,966 | -0.11(-0.48%) |
May 30, 2013 | 23.08 | 23.22 | 22.65 | 22.71 | 186,496 | -0.37(-1.61%) |
May 29, 2013 | 23.37 | 23.44 | 23.03 | 23.08 | 79,303 | -0.35(-1.51%) |
May 28, 2013 | 23.58 | 23.58 | 23.30 | 23.43 | 379,123 | +0.03(+0.14%) |
May 24, 2013 | 23.21 | 23.40 | 22.94 | 23.40 | 259,372 | +0.13(+0.54%) |
May 23, 2013 | 22.63 | 23.34 | 22.47 | 23.27 | 248,044 | +0.48(+2.11%) |
May 22, 2013 | 22.93 | 23.37 | 22.78 | 22.79 | 227,631 | -0.14(-0.63%) |
May 21, 2013 | 22.88 | 23.06 | 22.75 | 22.93 | 164,546 | +0.00(+0.00%) |
May 20, 2013 | 22.97 | 23.01 | 22.69 | 22.93 | 177,328 | -0.06(-0.26%) |
May 17, 2013 | 22.77 | 23.06 | 22.53 | 22.99 | 254,429 | +0.34(+1.49%) |
May 16, 2013 | 22.43 | 22.88 | 22.43 | 22.66 | 242,374 | +0.23(+1.02%) |
May 15, 2013 | 22.15 | 22.48 | 22.08 | 22.43 | 145,482 | +0.46(+2.07%) |
May 13, 2013 | 22.14 | 22.14 | 21.86 | 21.97 | 392,439 | -0.09(-0.42%) |
May 10, 2013 | 21.74 | 22.11 | 21.66 | 22.07 | 191,468 | +0.33(+1.51%) |
May 09, 2013 | 21.74 | 21.82 | 21.58 | 21.74 | 259,771 | +0.07(+0.31%) |
May 08, 2013 | 21.48 | 21.97 | 21.30 | 21.67 | 584,031 | +0.19(+0.86%) |
May 07, 2013 | 21.41 | 21.65 | 21.27 | 21.48 | 191,426 | +0.08(+0.36%) |
May 06, 2013 | 21.49 | 21.55 | 21.25 | 21.41 | 188,368 | +0.03(+0.14%) |
May 03, 2013 | 21.11 | 21.46 | 21.07 | 21.38 | 351,624 | +0.30(+1.43%) |
May 02, 2013 | 21.39 | 21.97 | 21.02 | 21.07 | 408,845 | +0.15(+0.72%) |
May 01, 2013 | 21.21 | 21.29 | 20.72 | 20.92 | 493,929 | -0.42(-1.97%) |
Apr 30, 2013 | 21.84 | 22.60 | 21.07 | 21.34 | 645,769 | -1.83(-7.90%) |
Apr 29, 2013 | 23.06 | 23.25 | 22.99 | 23.18 | 249,906 | +0.12(+0.51%) |
Apr 26, 2013 | 23.07 | 23.08 | 22.84 | 23.06 | 180,680 | -0.01(-0.04%) |
Apr 25, 2013 | 22.87 | 23.11 | 22.87 | 23.07 | 137,653 | +0.34(+1.48%) |
Apr 24, 2013 | 23.10 | 23.10 | 22.68 | 22.73 | 234,286 | -0.36(-1.56%) |
Apr 23, 2013 | 22.72 | 23.09 | 22.68 | 23.09 | 170,804 | +0.43(+1.89%) |
Apr 22, 2013 | 22.74 | 22.75 | 22.32 | 22.66 | 139,375 | +0.06(+0.26%) |
Apr 19, 2013 | 22.18 | 22.62 | 22.18 | 22.60 | 189,482 | +0.45(+2.01%) |
Apr 18, 2013 | 22.11 | 22.34 | 22.00 | 22.16 | 149,488 | +0.06(+0.27%) |
Apr 17, 2013 | 22.28 | 22.28 | 21.88 | 22.10 | 183,184 | -0.29(-1.28%) |
Apr 16, 2013 | 22.30 | 22.51 | 22.20 | 22.39 | 189,552 | +0.23(+1.02%) |
Apr 15, 2013 | 22.62 | 22.63 | 22.06 | 22.16 | 260,662 | -0.51(-2.26%) |
Apr 12, 2013 | 22.56 | 23.03 | 22.40 | 22.67 | 299,248 | +0.00(+0.00%) |
Apr 11, 2013 | 22.74 | 22.93 | 22.65 | 22.67 | 221,697 | -0.02(-0.07%) |
Apr 10, 2013 | 22.78 | 22.78 | 22.56 | 22.69 | 224,659 | +0.00(+0.00%) |
Apr 09, 2013 | 22.77 | 22.87 | 22.50 | 22.69 | 160,358 | +0.02(+0.07%) |
Apr 08, 2013 | 22.66 | 22.68 | 22.33 | 22.67 | 160,908 | +0.07(+0.30%) |
Apr 05, 2013 | 22.33 | 22.63 | 22.25 | 22.60 | 144,545 | +0.03(+0.15%) |
Apr 04, 2013 | 22.34 | 22.58 | 22.14 | 22.57 | 171,572 | +0.27(+1.21%) |
Apr 03, 2013 | 22.51 | 22.52 | 22.23 | 22.30 | 157,913 | -0.11(-0.49%) |
Apr 02, 2013 | 22.71 | 22.71 | 22.37 | 22.41 | 124,399 | -0.15(-0.67%) |
Apr 01, 2013 | 22.75 | 22.80 | 22.34 | 22.56 | 172,320 | -0.10(-0.44%) |
Mar 28, 2013 | 22.97 | 23.06 | 22.65 | 22.66 | 229,211 | -0.26(-1.14%) |
Mar 27, 2013 | 22.55 | 22.92 | 22.34 | 22.92 | 185,525 | +0.20(+0.89%) |
Mar 26, 2013 | 22.68 | 22.80 | 22.64 | 22.72 | 133,989 | +0.09(+0.41%) |
Mar 25, 2013 | 22.73 | 22.90 | 22.42 | 22.63 | 186,917 | -0.10(-0.44%) |
Mar 22, 2013 | 22.99 | 23.01 | 22.69 | 22.73 | 160,468 | -0.26(-1.13%) |
Mar 21, 2013 | 23.11 | 23.16 | 22.86 | 22.99 | 124,811 | -0.26(-1.12%) |
Mar 20, 2013 | 23.31 | 23.31 | 23.14 | 23.25 | 225,155 | -0.05(-0.22%) |
Mar 19, 2013 | 23.06 | 23.33 | 23.02 | 23.30 | 300,398 | +0.21(+0.91%) |
Mar 18, 2013 | 22.85 | 23.11 | 22.84 | 23.09 | 174,728 | +0.03(+0.15%) |
Mar 15, 2013 | 22.95 | 23.18 | 22.92 | 23.06 | 309,902 | -0.04(-0.18%) |
Mar 14, 2013 | 22.98 | 23.23 | 22.76 | 23.10 | 478,384 | +0.11(+0.47%) |
Mar 13, 2013 | 22.68 | 23.02 | 22.64 | 22.99 | 253,346 | +0.22(+0.96%) |
Mar 12, 2013 | 22.89 | 23.05 | 22.75 | 22.77 | 226,218 | -0.12(-0.51%) |
Mar 11, 2013 | 22.87 | 22.95 | 22.64 | 22.89 | 221,183 | -0.05(-0.22%) |
Mar 08, 2013 | 22.93 | 23.00 | 22.67 | 22.94 | 214,160 | +0.17(+0.74%) |
Mar 07, 2013 | 22.58 | 22.77 | 22.52 | 22.77 | 243,824 | +0.18(+0.82%) |
Mar 06, 2013 | 22.33 | 22.60 | 22.19 | 22.59 | 290,542 | +0.33(+1.47%) |
Mar 05, 2013 | 22.09 | 22.30 | 22.02 | 22.26 | 151,625 | +0.18(+0.80%) |
Mar 04, 2013 | 22.04 | 22.23 | 21.80 | 22.08 | 285,116 | +0.04(+0.17%) |
Mar 01, 2013 | 21.67 | 22.18 | 21.43 | 22.05 | 348,887 | +0.23(+1.07%) |
Feb 28, 2013 | 21.84 | 22.00 | 21.71 | 21.81 | 391,781 | -0.07(-0.31%) |
Feb 27, 2013 | 21.84 | 22.00 | 21.71 | 21.88 | 203,415 | +0.04(+0.19%) |
Feb 26, 2013 | 21.73 | 21.88 | 21.51 | 21.84 | 270,855 | +0.13(+0.62%) |
Feb 25, 2013 | 22.33 | 22.45 | 21.69 | 21.70 | 282,031 | -0.59(-2.63%) |
Feb 22, 2013 | 22.30 | 22.31 | 22.15 | 22.29 | 251,416 | +0.11(+0.49%) |
Feb 21, 2013 | 22.11 | 22.39 | 21.79 | 22.18 | 279,248 | +0.01(+0.04%) |
Feb 20, 2013 | 22.70 | 22.71 | 22.09 | 22.17 | 509,164 | -0.57(-2.50%) |
Feb 19, 2013 | 22.47 | 23.22 | 22.24 | 22.74 | 350,552 | -0.09(-0.40%) |
Feb 15, 2013 | 22.85 | 22.95 | 22.74 | 22.83 | 197,100 | +0.05(+0.22%) |
Feb 14, 2013 | 22.79 | 22.86 | 22.74 | 22.78 | 95,543 | +0.00(+0.00%) |
Feb 13, 2013 | 22.66 | 22.86 | 22.62 | 22.78 | 120,239 | +0.16(+0.70%) |
Feb 12, 2013 | 22.44 | 22.74 | 22.40 | 22.62 | 130,510 | +0.23(+1.01%) |
Feb 11, 2013 | 22.43 | 22.46 | 22.27 | 22.40 | 171,968 | -0.08(-0.33%) |
Feb 08, 2013 | 22.43 | 22.57 | 22.40 | 22.47 | 114,363 | +0.08(+0.34%) |
Feb 07, 2013 | 22.43 | 22.55 | 22.21 | 22.40 | 161,183 | -0.08(-0.33%) |
Feb 06, 2013 | 22.35 | 22.48 | 22.20 | 22.47 | 117,131 | +0.12(+0.52%) |
Feb 04, 2013 | 22.38 | 22.44 | 22.14 | 22.35 | 194,873 | -0.18(-0.78%) |